시장 데이터를 불러오는 중
전체 종목
오마트 테크놀로지스 과거 주가
Ormat Technologies, Inc. Common Stock · ORA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ormat Technologies, Inc. Common Stock · ORA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,570 | ₩120,910 | ₩118,672 | ₩119,155 | -0.35% | 53.6만 |
| 2026.10.08 | ₩119,289 | ₩120,039 | ₩117,145 | ₩118,779 | -0.43% | 82.8만 |
| 2026.10.07 | ₩123,845 | ₩123,845 | ₩120,186 | ₩120,562 | -2.65% | 66만 |
| 2026.10.06 | ₩124,461 | ₩125,654 | ₩123,603 | ₩124,716 | +0.20% | 49.6만 |
| 2026.10.05 | ₩123,322 | ₩123,751 | ₩120,401 | ₩122,330 | -0.80% | 92.2만 |
| 2026.10.02 | ₩121,459 | ₩124,823 | ₩121,406 | ₩124,434 | +2.45% | 73.3만 |
| 2026.10.01 | ₩118,940 | ₩120,937 | ₩116,662 | ₩120,146 | +1.01% | 87.9만 |
| 2026.09.30 | ₩122,612 | ₩123,175 | ₩120,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,598 |
| -0.01% |
| 72.5만 |
| 2026.09.29 | ₩120,763 | ₩123,161 | ₩119,677 | ₩122,304 | +1.28% | 48.9만 |
|---|
| 2026.09.28 | ₩124,474 | ₩125,265 | ₩120,763 | ₩121,084 | -2.72% | 83.2만 |
|---|
| 2026.09.25 | ₩124,675 | ₩125,922 | ₩124,019 | ₩125,466 | +0.63% | 50.9만 |
|---|
| 2026.09.24 | ₩125,560 | ₩125,560 | ₩122,277 | ₩124,005 | -1.24% | 101.8만 |
|---|
| 2026.09.23 | ₩130,799 | ₩131,322 | ₩127,878 | ₩128,414 | -1.82% | 44.6만 |
|---|
| 2026.09.22 | ₩128,977 | ₩130,826 | ₩128,307 | ₩130,357 | +1.07% | 51.5만 |
|---|
| 2026.09.21 | ₩132,327 | ₩132,354 | ₩129,098 | ₩129,339 | -2.26% | 57.9만 |
|---|
| 2026.09.18 | ₩130,478 | ₩131,845 | ₩129,057 | ₩130,438 | -0.03% | 201.4만 |
|---|
| 2026.09.17 | ₩127,288 | ₩131,536 | ₩127,248 | ₩130,478 | +2.51% | 116.4만 |
|---|
| 2026.09.16 | ₩123,630 | ₩124,086 | ₩121,433 | ₩123,134 | -0.40% | 143.6만 |
|---|
| 2026.09.15 | ₩124,019 | ₩124,019 | ₩122,089 | ₩122,210 | -1.46% | 142.1만 |
|---|
| 2026.09.14 | ₩124,180 | ₩126,404 | ₩122,947 | ₩123,389 | -0.64% | 105.2만 |
|---|
| 2026.09.11 | ₩129,526 | ₩130,317 | ₩124,180 | ₩127,154 | -1.83% | 94.7만 |
|---|
| 2026.09.10 | ₩131,510 | ₩132,876 | ₩129,191 | ₩129,513 | -1.52% | 204.4만 |
|---|
| 2026.09.09 | ₩145,365 | ₩145,392 | ₩128,870 | ₩132,407 | -8.91% | 212.5만 |
|---|
| 2026.09.08 | ₩143,047 | ₩147,241 | ₩143,047 | ₩144,682 | +1.14% | 86.5만 |
|---|
| 2026.09.04 | ₩140,836 | ₩142,042 | ₩139,067 | ₩141,305 | +0.33% | 55.7만 |
|---|
| 2026.09.03 | ₩140,823 | ₩141,158 | ₩139,174 | ₩139,617 | -0.86% | 59.6만 |
|---|
| 2026.09.02 | ₩143,248 | ₩144,213 | ₩139,764 | ₩140,287 | -2.07% | 67.6만 |
|---|
| 2026.09.01 | ₩139,898 | ₩144,226 | ₩137,392 | ₩143,771 | +2.77% | 102.3만 |
|---|
| 2026.08.31 | ₩137,915 | ₩138,531 | ₩135,972 | ₩136,682 | -0.89% | 51.9만 |
|---|
| 2026.08.28 | ₩140,608 | ₩140,635 | ₩137,138 | ₩138,076 | -1.80% | 41.3만 |
|---|
| 2026.08.27 | ₩138,839 | ₩141,453 | ₩138,585 | ₩140,608 | +1.27% | 44.5만 |
|---|
| 2026.08.26 | ₩143,154 | ₩143,905 | ₩138,035 | ₩138,638 | -3.15% | 58.9만 |
|---|
| 2026.08.25 | ₩142,484 | ₩143,382 | ₩141,131 | ₩142,364 | -0.08% | 50만 |
|---|
| 2026.08.24 | ₩144,052 | ₩144,200 | ₩139,536 | ₩141,238 | -1.95% | 84.6만 |
|---|
| 2026.08.21 | ₩145,982 | ₩148,327 | ₩144,615 | ₩145,231 | -0.51% | 60만 |
|---|
| 2026.08.20 | ₩147,215 | ₩149,667 | ₩144,923 | ₩145,124 | -1.42% | 63.2만 |
|---|
| 2026.08.19 | ₩148,327 | ₩149,010 | ₩145,700 | ₩147,831 | -0.33% | 62.1만 |
|---|
| 2026.08.18 | ₩151,342 | ₩152,092 | ₩146,826 | ₩146,973 | -2.89% | 69.6만 |
|---|
| 2026.08.17 | ₩153,338 | ₩154,344 | ₩151,824 | ₩152,642 | -0.45% | 47.5만 |
|---|
| 2026.08.14 | ₩152,347 | ₩155,027 | ₩152,186 | ₩153,781 | +0.94% | 37.4만 |
|---|
| 2026.08.13 | ₩151,422 | ₩153,459 | ₩150,189 | ₩152,119 | +0.46% | 59.1만 |
|---|
| 2026.08.12 | ₩154,947 | ₩156,796 | ₩150,900 | ₩151,958 | -1.93% | 112.7만 |
|---|
| 2026.08.11 | ₩151,757 | ₩155,027 | ₩150,377 | ₩153,379 | +1.07% | 98.7만 |
|---|
| 2026.08.10 | ₩143,824 | ₩149,895 | ₩142,618 | ₩149,680 | +4.07% | 107.5만 |
|---|
| 2026.08.07 | ₩144,508 | ₩147,710 | ₩143,382 | ₩144,843 | +0.23% | 70.4만 |
|---|
| 2026.08.06 | ₩144,441 | ₩147,670 | ₩138,987 | ₩143,891 | -0.38% | 166.6만 |
|---|
| 2026.08.05 | ₩133,185 | ₩133,305 | ₩131,201 | ₩131,349 | -1.38% | 110만 |
|---|
| 2026.08.04 | ₩134,029 | ₩134,578 | ₩131,416 | ₩134,109 | +0.06% | 80만 |
|---|
| 2026.08.03 | ₩128,320 | ₩131,577 | ₩127,409 | ₩131,349 | +2.36% | 87.3만 |
|---|
| 2026.07.31 | ₩131,563 | ₩131,563 | ₩129,272 | ₩130,759 | -0.61% | 70만 |
|---|
| 2026.07.30 | ₩128,923 | ₩131,617 | ₩128,923 | ₩129,593 | +0.52% | 97.9만 |
|---|
| 2026.07.29 | ₩131,496 | ₩131,496 | ₩124,742 | ₩126,404 | -3.87% | 143.3만 |
|---|
| 2026.07.28 | ₩134,538 | ₩135,208 | ₩129,754 | ₩131,952 | -1.92% | 106.1만 |
|---|
| 2026.07.27 | ₩134,042 | ₩137,499 | ₩133,587 | ₩136,843 | +2.09% | 96.5만 |
|---|
| 2026.07.24 | ₩139,416 | ₩140,045 | ₩132,354 | ₩133,198 | -4.46% | 89.7만 |
|---|
| 2026.07.23 | ₩137,499 | ₩139,362 | ₩136,535 | ₩139,148 | +1.20% | 93.7만 |
|---|
| 2026.07.22 | ₩140,112 | ₩141,386 | ₩138,638 | ₩139,014 | -0.78% | 50.4만 |
|---|
| 2026.07.21 | ₩139,978 | ₩140,984 | ₩137,499 | ₩140,836 | +0.61% | 68.7만 |
|---|
| 2026.07.20 | ₩141,319 | ₩142,230 | ₩138,746 | ₩138,772 | -1.80% | 52.5만 |
|---|
| 2026.07.17 | ₩139,134 | ₩140,917 | ₩137,205 | ₩140,300 | +0.84% | 67.2만 |
|---|
| 2026.07.16 | ₩147,000 | ₩148,112 | ₩139,844 | ₩140,488 | -4.43% | 103.5만 |
|---|
| 2026.07.15 | ₩146,009 | ₩148,782 | ₩145,379 | ₩147,000 | +0.68% | 73.6만 |
|---|
| 2026.07.14 | ₩145,901 | ₩147,148 | ₩143,744 | ₩143,865 | -1.40% | 74.8만 |
|---|
| 2026.07.13 | ₩146,156 | ₩147,067 | ₩143,114 | ₩143,128 | -2.07% | 82.8만 |
|---|
| 2026.07.10 | ₩148,206 | ₩150,109 | ₩146,370 | ₩147,094 | -0.75% | 72.6만 |
|---|
| 2026.07.09 | ₩150,149 | ₩150,859 | ₩147,844 | ₩147,898 | -1.50% | 64.6만 |
|---|
| 2026.07.08 | ₩147,201 | ₩149,452 | ₩147,201 | ₩148,930 | +1.17% | 76.2만 |
|---|
| 2026.07.07 | ₩150,993 | ₩151,998 | ₩145,499 | ₩147,496 | -2.32% | 72.1만 |
|---|
| 2026.07.06 | ₩150,082 | ₩152,360 | ₩149,131 | ₩151,771 | +1.13% | 70.7만 |
|---|
| 2026.07.02 | ₩148,849 | ₩154,089 | ₩148,514 | ₩150,833 | +1.33% | 100.8만 |
|---|
| 2026.07.01 | ₩142,886 | ₩149,868 | ₩142,310 | ₩148,662 | +4.04% | 138.1만 |
|---|
| 2026.06.30 | ₩148,179 | ₩148,555 | ₩145,365 | ₩145,928 | -1.52% | 114.2만 |
|---|
| 2026.06.29 | ₩155,335 | ₩155,710 | ₩144,736 | ₩148,032 | -4.70% | 126.5만 |
|---|
| 2026.06.26 | ₩158,766 | ₩160,923 | ₩155,402 | ₩155,603 | -1.99% | 174.1만 |
|---|
| 2026.06.25 | ₩168,065 | ₩168,065 | ₩160,521 | ₩160,843 | -4.30% | 70.3만 |
|---|
| 2026.06.24 | ₩165,975 | ₩167,717 | ₩165,050 | ₩166,404 | +0.26% | 62.4만 |
|---|
| 2026.06.23 | ₩168,990 | ₩170,638 | ₩164,822 | ₩165,224 | -2.23% | 95.9만 |
|---|
| 2026.06.22 | ₩173,667 | ₩175,596 | ₩171,322 | ₩173,600 | -0.04% | 80만 |
|---|
| 2026.06.18 | ₩170,987 | ₩175,878 | ₩169,379 | ₩171,094 | +0.06% | 145.7만 |
|---|
| 2026.06.17 | ₩169,687 | ₩174,069 | ₩167,462 | ₩169,003 | -0.40% | 118.9만 |
|---|
| 2026.06.16 | ₩185,325 | ₩185,955 | ₩177,110 | ₩179,509 | -3.14% | 88.1만 |
|---|
| 2026.06.15 | ₩186,249 | ₩186,249 | ₩183,114 | ₩185,874 | -0.20% | 58.7만 |
|---|
| 2026.06.12 | ₩185,070 | ₩186,558 | ₩179,965 | ₩185,137 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩185,553 | ₩186,236 | ₩182,243 | ₩182,792 | -1.49% | 83.4만 |
|---|
| 2026.06.10 | ₩184,481 | ₩186,330 | ₩182,913 | ₩183,167 | -0.71% | 88.1만 |
|---|
| 2026.06.09 | ₩182,229 | ₩187,094 | ₩180,072 | ₩185,164 | +1.61% | 125.9만 |
|---|
| 2026.06.08 | ₩190,444 | ₩192,547 | ₩182,296 | ₩182,873 | -3.98% | 85.9만 |
|---|
| 2026.06.05 | ₩190,055 | ₩190,712 | ₩185,459 | ₩187,603 | -1.29% | 72.6만 |
|---|
| 2026.06.04 | ₩191,127 | ₩193,432 | ₩186,866 | ₩190,886 | -0.13% | 87.2만 |
|---|
| 2026.06.03 | ₩194,008 | ₩196,166 | ₩192,896 | ₩194,437 | +0.22% | 109.4만 |
|---|
| 2026.06.02 | ₩183,583 | ₩193,928 | ₩182,819 | ₩193,606 | +5.46% | 90만 |
|---|
| 2026.06.01 | ₩182,953 | ₩184,896 | ₩181,640 | ₩183,060 | +0.06% | 58.3만 |
|---|
| 2026.05.29 | ₩184,521 | ₩186,745 | ₩182,511 | ₩183,891 | -0.34% | 79.4만 |
|---|
| 2026.05.28 | ₩185,057 | ₩186,357 | ₩183,167 | ₩184,494 | -0.30% | 54.5만 |
|---|
| 2026.05.27 | ₩185,392 | ₩189,774 | ₩183,583 | ₩187,187 | +0.97% | 94.8만 |
|---|
| 2026.05.26 | ₩184,923 | ₩187,402 | ₩182,296 | ₩186,370 | +0.78% | 74.8만 |
|---|
| 2026.05.22 | ₩180,032 | ₩181,358 | ₩177,794 | ₩178,839 | -0.66% | 62.6만 |
|---|
| 2026.05.21 | ₩176,695 | ₩181,519 | ₩176,574 | ₩179,402 | +1.53% | 54.4만 |
|---|
| 2026.05.20 | ₩175,543 | ₩178,598 | ₩174,511 | ₩176,588 | +0.60% | 63만 |
|---|
| 2026.05.19 | ₩172,085 | ₩176,883 | ₩171,255 | ₩175,114 | +1.76% | 72.5만 |
|---|
| 2026.05.18 | ₩175,489 | ₩176,507 | ₩171,523 | ₩173,184 | -1.31% | 99만 |
|---|
| 2026.05.15 | ₩177,084 | ₩178,866 | ₩173,948 | ₩176,239 | -0.48% | 155.1만 |
|---|
| 2026.05.14 | ₩183,958 | ₩185,620 | ₩177,191 | ₩181,506 | -1.33% | 206.6만 |
|---|
| 2026.05.13 | ₩177,311 | ₩181,345 | ₩174,203 | ₩178,745 | +0.81% | 272.3만 |
|---|
| 2026.05.12 | ₩166,109 | ₩169,995 | ₩164,595 | ₩169,111 | +1.81% | 123.6만 |
|---|
| 2026.05.11 | ₩164,072 | ₩167,998 | ₩163,496 | ₩165,667 | +0.97% | 123.3만 |
|---|
| 2026.05.08 | ₩164,407 | ₩164,849 | ₩160,039 | ₩163,040 | -0.83% | 86.2만 |
|---|
| 2026.05.07 | ₩164,742 | ₩170,491 | ₩159,838 | ₩164,179 | -0.34% | 239.1만 |
|---|
| 2026.05.06 | ₩156,421 | ₩157,144 | ₩153,740 | ₩153,915 | -1.60% | 127.4만 |
|---|
| 2026.05.05 | ₩154,906 | ₩155,081 | ₩153,057 | ₩154,558 | -0.22% | 68.4만 |
|---|
| 2026.05.04 | ₩151,650 | ₩153,941 | ₩150,980 | ₩153,700 | +1.35% | 41.7만 |
|---|
| 2026.05.01 | ₩153,392 | ₩153,633 | ₩151,476 | ₩152,092 | -0.85% | 40.9만 |
|---|
| 2026.04.30 | ₩148,876 | ₩154,813 | ₩148,876 | ₩153,968 | +3.42% | 63.6만 |
|---|
| 2026.04.29 | ₩151,436 | ₩151,583 | ₩146,906 | ₩147,831 | -2.38% | 54.3만 |
|---|
| 2026.04.28 | ₩152,307 | ₩153,566 | ₩150,082 | ₩151,489 | -0.54% | 65만 |
|---|
| 2026.04.27 | ₩152,668 | ₩153,553 | ₩151,824 | ₩152,856 | +0.12% | 46.4만 |
|---|
| 2026.04.24 | ₩153,111 | ₩153,111 | ₩150,672 | ₩151,905 | -0.79% | 39.1만 |
|---|
| 2026.04.23 | ₩149,024 | ₩152,427 | ₩147,684 | ₩152,226 | +2.15% | 159만 |
|---|
| 2026.04.22 | ₩146,129 | ₩147,590 | ₩142,618 | ₩143,382 | -1.88% | 77.9만 |
|---|
| 2026.04.21 | ₩149,801 | ₩151,704 | ₩144,736 | ₩144,923 | -3.26% | 81.3만 |
|---|
| 2026.04.20 | ₩150,189 | ₩153,084 | ₩149,560 | ₩149,680 | -0.34% | 71만 |
|---|
| 2026.04.17 | ₩150,685 | ₩152,106 | ₩148,112 | ₩151,476 | +0.52% | 258.9만 |
|---|
| 2026.04.16 | ₩152,012 | ₩152,414 | ₩148,742 | ₩150,779 | -0.81% | 70.4만 |
|---|
| 2026.04.15 | ₩153,874 | ₩155,040 | ₩151,596 | ₩152,508 | -0.89% | 69.8만 |
|---|
| 2026.04.14 | ₩152,481 | ₩153,982 | ₩150,886 | ₩153,754 | +0.83% | 83.3만 |
|---|
| 2026.04.13 | ₩154,102 | ₩154,411 | ₩147,389 | ₩150,457 | -2.37% | 96만 |
|---|
| 2026.04.10 | ₩155,911 | ₩157,225 | ₩153,499 | ₩154,397 | -0.97% | 47.9만 |
|---|
| 2026.04.09 | ₩152,199 | ₩154,142 | ₩152,119 | ₩152,521 | +0.21% | 47.7만 |
|---|
| 2026.04.08 | ₩153,111 | ₩155,456 | ₩151,958 | ₩152,065 | -0.68% | 92.7만 |
|---|
| 2026.04.07 | ₩147,402 | ₩150,873 | ₩147,402 | ₩150,404 | +2.04% | 42.3만 |
|---|
| 2026.04.06 | ₩151,047 | ₩151,489 | ₩148,126 | ₩148,166 | -1.91% | 39만 |
|---|
| 2026.04.02 | ₩150,524 | ₩152,494 | ₩149,265 | ₩151,208 | +0.45% | 50.2만 |
|---|
| 2026.04.01 | ₩151,462 | ₩153,030 | ₩150,149 | ₩152,280 | +0.54% | 62.9만 |
|---|
| 2026.03.31 | ₩147,603 | ₩150,337 | ₩146,451 | ₩149,975 | +1.61% | 69.4만 |
|---|
| 2026.03.30 | ₩151,101 | ₩151,409 | ₩146,464 | ₩146,652 | -2.94% | 72.4만 |
|---|
| 2026.03.27 | ₩147,268 | ₩150,900 | ₩147,054 | ₩150,082 | +1.91% | 65만 |
|---|
| 2026.03.26 | ₩147,925 | ₩151,315 | ₩147,818 | ₩148,608 | +0.46% | 80.7만 |
|---|
| 2026.03.25 | ₩147,898 | ₩148,876 | ₩146,665 | ₩148,340 | +0.30% | 71.8만 |
|---|
| 2026.03.24 | ₩144,441 | ₩149,318 | ₩144,052 | ₩147,188 | +1.90% | 79.5만 |
|---|
| 2026.03.23 | ₩144,025 | ₩148,421 | ₩143,717 | ₩146,250 | +1.54% | 160.7만 |
|---|
| 2026.03.20 | ₩147,523 | ₩148,662 | ₩141,104 | ₩142,605 | -3.33% | 226.8만 |
|---|
| 2026.03.19 | ₩141,774 | ₩148,260 | ₩141,774 | ₩148,099 | +4.46% | 140.3만 |
|---|
| 2026.03.18 | ₩142,377 | ₩146,437 | ₩140,689 | ₩144,052 | +1.18% | 484.5만 |
|---|
| 2026.03.17 | ₩147,898 | ₩148,019 | ₩144,615 | ₩144,722 | -2.15% | 60.4만 |
|---|
| 2026.03.16 | ₩150,551 | ₩151,838 | ₩146,679 | ₩146,987 | -2.37% | 66.1만 |
|---|
| 2026.03.13 | ₩148,957 | ₩150,082 | ₩146,370 | ₩147,911 | -0.70% | 35만 |
|---|
| 2026.03.12 | ₩145,526 | ₩149,761 | ₩144,669 | ₩147,483 | +1.34% | 59.2만 |
|---|
| 2026.03.11 | ₩147,322 | ₩147,710 | ₩144,066 | ₩145,245 | -1.41% | 63.8만 |
|---|
| 2026.03.10 | ₩147,402 | ₩149,801 | ₩147,148 | ₩148,528 | +0.76% | 71만 |
|---|
| 2026.03.09 | ₩144,508 | ₩147,295 | ₩142,337 | ₩147,201 | +1.86% | 69.1만 |
|---|
| 2026.03.06 | ₩144,856 | ₩146,933 | ₩143,034 | ₩145,928 | +0.74% | 89.3만 |
|---|
| 2026.03.05 | ₩145,298 | ₩145,298 | ₩141,989 | ₩144,468 | -0.57% | 51만 |
|---|
| 2026.03.04 | ₩143,972 | ₩145,406 | ₩141,774 | ₩144,427 | +0.32% | 71.1만 |
|---|
| 2026.03.03 | ₩140,917 | ₩143,329 | ₩138,062 | ₩142,123 | +0.86% | 72.6만 |
|---|
| 2026.03.02 | ₩140,153 | ₩144,762 | ₩140,153 | ₩143,583 | +2.45% | 105.3만 |
|---|
| 2026.02.27 | ₩141,479 | ₩142,069 | ₩135,128 | ₩138,960 | -1.78% | 115.5만 |
|---|
| 2026.02.26 | ₩154,638 | ₩156,782 | ₩141,386 | ₩142,672 | -7.74% | 162.7만 |
|---|
| 2026.02.25 | ₩155,710 | ₩157,385 | ₩153,861 | ₩156,863 | +0.74% | 68.5만 |
|---|
| 2026.02.24 | ₩154,196 | ₩156,112 | ₩152,642 | ₩155,241 | +0.68% | 49만 |
|---|
| 2026.02.23 | ₩155,898 | ₩157,318 | ₩152,534 | ₩154,357 | -0.99% | 57.3만 |
|---|
| 2026.02.20 | ₩159,905 | ₩160,253 | ₩154,116 | ₩155,335 | -2.86% | 87만 |
|---|
| 2026.02.19 | ₩160,226 | ₩161,606 | ₩158,029 | ₩160,869 | +0.40% | 92.5만 |
|---|
| 2026.02.18 | ₩164,916 | ₩166,484 | ₩161,231 | ₩162,196 | -1.65% | 72.3만 |
|---|
| 2026.02.17 | ₩171,107 | ₩171,241 | ₩164,219 | ₩166,457 | -2.72% | 142.6만 |
|---|
| 2026.02.13 | ₩155,791 | ₩160,039 | ₩153,982 | ₩158,377 | +1.66% | 74.3만 |
|---|
| 2026.02.12 | ₩165,291 | ₩165,506 | ₩161,070 | ₩161,338 | -2.39% | 52만 |
|---|
| 2026.02.11 | ₩167,891 | ₩168,869 | ₩161,405 | ₩164,997 | -1.72% | 55만 |
|---|
| 2026.02.10 | ₩164,501 | ₩167,154 | ₩163,616 | ₩166,189 | +1.03% | 49.1만 |
|---|
| 2026.02.09 | ₩163,268 | ₩166,069 | ₩162,826 | ₩164,246 | +0.60% | 62.7만 |
|---|
| 2026.02.06 | ₩164,635 | ₩166,832 | ₩164,045 | ₩165,023 | +0.24% | 68.4만 |
|---|
| 2026.02.05 | ₩169,405 | ₩171,040 | ₩159,650 | ₩162,491 | -4.08% | 114.6만 |
|---|
| 2026.02.04 | ₩177,606 | ₩177,660 | ₩165,559 | ₩169,915 | -4.33% | 84.7만 |
|---|
| 2026.02.03 | ₩171,523 | ₩174,363 | ₩171,040 | ₩173,814 | +1.34% | 61.1만 |
|---|
| 2026.02.02 | ₩167,288 | ₩169,204 | ₩167,114 | ₩168,534 | +0.74% | 56.8만 |
|---|
| 2026.01.30 | ₩170,156 | ₩171,710 | ₩166,390 | ₩167,422 | -1.61% | 45.6만 |
|---|
| 2026.01.29 | ₩171,858 | ₩172,822 | ₩168,883 | ₩171,549 | -0.18% | 70.7만 |
|---|
| 2026.01.28 | ₩168,642 | ₩172,233 | ₩167,529 | ₩171,482 | +1.68% | 51.3만 |
|---|
| 2026.01.27 | ₩166,229 | ₩169,325 | ₩165,479 | ₩169,111 | +1.73% | 46만 |
|---|
| 2026.01.26 | ₩165,814 | ₩166,524 | ₩164,796 | ₩165,613 | -0.12% | 38.4만 |
|---|
| 2026.01.23 | ₩164,970 | ₩166,283 | ₩164,246 | ₩165,385 | +0.25% | 45.3만 |
|---|
| 2026.01.22 | ₩167,529 | ₩167,972 | ₩164,085 | ₩164,822 | -1.62% | 60.7만 |
|---|
| 2026.01.21 | ₩158,725 | ₩163,630 | ₩158,484 | ₩163,482 | +3.00% | 63.3만 |
|---|
| 2026.01.20 | ₩157,091 | ₩157,921 | ₩154,960 | ₩157,667 | +0.37% | 54.6만 |
|---|
| 2026.01.16 | ₩156,514 | ₩159,931 | ₩154,571 | ₩158,055 | +0.98% | 117만 |
|---|
| 2026.01.15 | ₩160,521 | ₩160,950 | ₩154,665 | ₩155,322 | -3.24% | 92.6만 |
|---|
| 2026.01.14 | ₩161,151 | ₩162,022 | ₩159,905 | ₩160,427 | -0.45% | 54.4만 |
|---|
| 2026.01.13 | ₩166,310 | ₩166,310 | ₩159,730 | ₩161,405 | -2.95% | 73.7만 |
|---|
| 2026.01.12 | ₩155,174 | ₩160,146 | ₩155,174 | ₩159,529 | +2.81% | 54.6만 |
|---|
| 2026.01.09 | ₩155,402 | ₩158,806 | ₩153,848 | ₩154,571 | -0.53% | 57.3만 |
|---|
| 2026.01.08 | ₩155,643 | ₩156,528 | ₩151,824 | ₩152,789 | -1.83% | 36.2만 |
|---|
| 2026.01.07 | ₩159,462 | ₩159,462 | ₩154,732 | ₩156,032 | -2.15% | 49.8만 |
|---|
| 2026.01.06 | ₩154,250 | ₩157,117 | ₩152,575 | ₩156,112 | +1.21% | 57.1만 |
|---|
| 2026.01.05 | ₩156,488 | ₩156,715 | ₩150,779 | ₩153,727 | -1.76% | 58.3만 |
|---|
| 2026.01.02 | ₩149,171 | ₩152,789 | ₩148,354 | ₩152,400 | +2.16% | 46.3만 |
|---|
| 2025.12.31 | ₩149,479 | ₩149,707 | ₩147,576 | ₩148,032 | -0.97% | 34.9만 |
|---|
| 2025.12.30 | ₩151,275 | ₩152,065 | ₩149,452 | ₩149,653 | -1.07% | 38만 |
|---|
| 2025.12.29 | ₩150,216 | ₩151,891 | ₩149,801 | ₩150,913 | +0.46% | 47.5만 |
|---|
| 2025.12.26 | ₩152,226 | ₩152,575 | ₩150,551 | ₩151,342 | -0.58% | 23.4만 |
|---|
| 2025.12.24 | ₩154,250 | ₩154,625 | ₩151,771 | ₩153,312 | -0.61% | 29.1만 |
|---|
| 2025.12.23 | ₩151,369 | ₩153,901 | ₩151,154 | ₩151,878 | +0.34% | 47만 |
|---|
| 2025.12.22 | ₩148,916 | ₩151,422 | ₩147,751 | ₩150,256 | +0.90% | 40.1만 |
|---|
| 2025.12.19 | ₩147,885 | ₩149,479 | ₩147,751 | ₩148,461 | +0.39% | 121.6만 |
|---|
| 2025.12.18 | ₩149,211 | ₩150,337 | ₩147,737 | ₩147,818 | -0.93% | 62만 |
|---|
| 2025.12.17 | ₩149,278 | ₩149,278 | ₩143,503 | ₩145,848 | -2.30% | 70.9만 |
|---|
| 2025.12.16 | ₩152,025 | ₩153,352 | ₩148,555 | ₩148,930 | -2.04% | 81.5만 |
|---|
| 2025.12.15 | ₩153,714 | ₩153,727 | ₩150,538 | ₩152,065 | -1.07% | 52.5만 |
|---|
| 2025.12.12 | ₩153,714 | ₩154,437 | ₩150,658 | ₩151,891 | -1.19% | 64.4만 |
|---|
| 2025.12.11 | ₩152,347 | ₩156,327 | ₩151,302 | ₩154,102 | +1.15% | 84.5만 |
|---|
| 2025.12.10 | ₩149,251 | ₩152,561 | ₩148,930 | ₩151,570 | +1.55% | 59.3만 |
|---|
| 2025.12.09 | ₩147,764 | ₩152,092 | ₩147,697 | ₩148,930 | +0.79% | 82.4만 |
|---|
| 2025.12.08 | ₩151,489 | ₩151,489 | ₩147,134 | ₩147,911 | -2.36% | 37만 |
|---|
| 2025.12.05 | ₩149,935 | ₩151,838 | ₩149,359 | ₩150,940 | +0.67% | 92.5만 |
|---|
| 2025.12.04 | ₩148,622 | ₩152,494 | ₩148,622 | ₩150,457 | +1.24% | 62만 |
|---|
| 2025.12.03 | ₩148,568 | ₩149,613 | ₩146,960 | ₩149,359 | +0.53% | 39.5만 |
|---|
| 2025.12.02 | ₩150,752 | ₩151,717 | ₩148,059 | ₩148,193 | -1.70% | 40.1만 |
|---|
| 2025.12.01 | ₩149,774 | ₩149,921 | ₩147,657 | ₩148,943 | -0.55% | 53만 |
|---|
| 2025.11.28 | ₩151,020 | ₩151,516 | ₩149,948 | ₩151,302 | +0.19% | 23.3만 |
|---|
| 2025.11.26 | ₩151,824 | ₩153,070 | ₩150,189 | ₩150,967 | -0.56% | 51.7만 |
|---|
| 2025.11.25 | ₩149,613 | ₩151,851 | ₩149,171 | ₩151,730 | +1.42% | 45.3만 |
|---|
| 2025.11.24 | ₩146,022 | ₩149,734 | ₩145,875 | ₩149,466 | +2.36% | 72.8만 |
|---|
| 2025.11.21 | ₩143,422 | ₩146,143 | ₩142,659 | ₩145,459 | +1.42% | 62.6만 |
|---|
| 2025.11.20 | ₩147,402 | ₩148,273 | ₩142,659 | ₩142,806 | -3.12% | 48.6만 |
|---|
| 2025.11.19 | ₩144,213 | ₩146,746 | ₩144,079 | ₩146,035 | +1.26% | 52.2만 |
|---|
| 2025.11.18 | ₩143,597 | ₩145,901 | ₩143,061 | ₩144,106 | +0.35% | 45.3만 |
|---|
| 2025.11.17 | ₩145,352 | ₩146,719 | ₩143,449 | ₩144,240 | -0.77% | 34.9만 |
|---|
| 2025.11.14 | ₩142,967 | ₩145,593 | ₩140,836 | ₩145,513 | +1.78% | 58.5만 |
|---|
| 2025.11.13 | ₩148,930 | ₩149,251 | ₩144,401 | ₩144,575 | -2.92% | 57.7만 |
|---|
| 2025.11.12 | ₩151,489 | ₩151,489 | ₩146,317 | ₩149,171 | -1.53% | 69.8만 |
|---|
| 2025.11.11 | ₩151,891 | ₩152,213 | ₩149,720 | ₩151,154 | -0.49% | 46.7만 |
|---|
| 2025.11.10 | ₩154,022 | ₩154,772 | ₩152,628 | ₩153,392 | -0.41% | 68.9만 |
|---|
| 2025.11.07 | ₩151,824 | ₩153,271 | ₩150,082 | ₩152,065 | +0.16% | 73.1만 |
|---|
| 2025.11.06 | ₩154,116 | ₩154,638 | ₩151,516 | ₩153,767 | -0.23% | 71.8만 |
|---|
| 2025.11.05 | ₩148,233 | ₩155,067 | ₩147,777 | ₩152,588 | +2.94% | 112.5만 |
|---|
| 2025.11.04 | ₩150,471 | ₩151,757 | ₩145,593 | ₩145,593 | -3.24% | 93만 |
|---|
| 2025.11.03 | ₩143,221 | ₩144,695 | ₩141,613 | ₩144,481 | +0.88% | 66.6만 |
|---|
| 2025.10.31 | ₩141,278 | ₩143,168 | ₩141,278 | ₩142,538 | +0.89% | 56만 |
|---|
| 2025.10.30 | ₩142,645 | ₩144,454 | ₩140,514 | ₩140,850 | -1.26% | 75.5만 |
|---|
| 2025.10.29 | ₩143,704 | ₩147,282 | ₩143,101 | ₩143,731 | +0.02% | 60.9만 |
|---|
| 2025.10.28 | ₩142,860 | ₩143,717 | ₩141,520 | ₩142,431 | -0.30% | 38.5만 |
|---|
| 2025.10.27 | ₩143,248 | ₩143,489 | ₩140,984 | ₩142,873 | -0.26% | 37.4만 |
|---|
| 2025.10.24 | ₩141,694 | ₩142,712 | ₩140,689 | ₩142,498 | +0.57% | 30.1만 |
|---|
| 2025.10.23 | ₩140,367 | ₩141,131 | ₩139,067 | ₩140,273 | -0.07% | 33.9만 |
|---|
| 2025.10.22 | ₩142,123 | ₩142,913 | ₩137,071 | ₩139,523 | -1.83% | 67.1만 |
|---|
| 2025.10.21 | ₩145,379 | ₩145,379 | ₩140,461 | ₩141,319 | -2.79% | 60.7만 |
|---|
| 2025.10.20 | ₩146,531 | ₩147,442 | ₩146,076 | ₩147,201 | +0.46% | 50만 |
|---|
| 2025.10.17 | ₩146,384 | ₩148,782 | ₩145,004 | ₩145,647 | -0.50% | 103.4만 |
|---|
| 2025.10.16 | ₩147,241 | ₩148,849 | ₩146,169 | ₩147,992 | +0.51% | 74.5만 |
|---|
| 2025.10.15 | ₩146,250 | ₩147,282 | ₩144,441 | ₩146,344 | +0.06% | 82만 |
|---|
| 2025.10.14 | ₩142,726 | ₩146,196 | ₩141,118 | ₩145,030 | +1.61% | 51.6만 |
|---|
| 2025.10.13 | ₩141,372 | ₩143,798 | ₩141,372 | ₩143,771 | +1.70% | 52.9만 |
|---|
| 2025.10.10 | ₩143,087 | ₩144,200 | ₩139,040 | ₩139,308 | -2.64% | 72.4만 |
|---|