시장 데이터를 불러오는 중
전체 종목
오메가 헬스케어 과거 주가
Omega Healthcare Investors, Inc. Common Stock · OHI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Omega Healthcare Investors, Inc. Common Stock · OHI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,095 | ₩59,859 | ₩59,068 | ₩59,510 | +0.70% | 138만 |
| 2026.10.08 | ₩58,586 | ₩59,376 | ₩58,224 | ₩59,148 | +0.96% | 216.1만 |
| 2026.10.07 | ₩60,060 | ₩60,288 | ₩58,612 | ₩58,626 | -2.39% | 194.8만 |
| 2026.10.06 | ₩60,757 | ₩61,051 | ₩59,577 | ₩59,993 | -1.26% | 313.5만 |
| 2026.10.05 | ₩61,708 | ₩61,963 | ₩60,636 | ₩60,783 | -1.50% | 386.5만 |
| 2026.10.02 | ₩60,636 | ₩61,614 | ₩60,180 | ₩61,266 | +1.04% | 228.2만 |
| 2026.10.01 | ₩61,896 | ₩61,896 | ₩60,502 | ₩60,609 | -2.08% | 173.3만 |
| 2026.09.30 | ₩62,472 | ₩62,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,056 |
| -0.66% |
| 211.5만 |
| 2026.09.29 | ₩62,284 | ₩62,847 | ₩62,123 | ₩62,365 | +0.13% | 111.6만 |
|---|
| 2026.09.28 | ₩62,190 | ₩62,713 | ₩61,949 | ₩62,552 | +0.58% | 168.6만 |
|---|
| 2026.09.25 | ₩61,909 | ₩62,150 | ₩61,480 | ₩62,016 | +0.17% | 137.4만 |
|---|
| 2026.09.24 | ₩62,231 | ₩62,847 | ₩61,963 | ₩62,083 | -0.24% | 181.2만 |
|---|
| 2026.09.23 | ₩62,083 | ₩62,525 | ₩61,681 | ₩61,869 | -0.35% | 199.4만 |
|---|
| 2026.09.22 | ₩62,807 | ₩62,807 | ₩61,976 | ₩62,271 | -0.85% | 198.1만 |
|---|
| 2026.09.21 | ₩62,378 | ₩63,182 | ₩62,324 | ₩62,753 | +0.60% | 164.6만 |
|---|
| 2026.09.18 | ₩63,155 | ₩63,356 | ₩62,177 | ₩62,525 | -1.00% | 476만 |
|---|
| 2026.09.17 | ₩62,713 | ₩63,798 | ₩62,713 | ₩63,477 | +1.22% | 199만 |
|---|
| 2026.09.16 | ₩63,021 | ₩63,678 | ₩62,525 | ₩62,860 | -0.26% | 180.1만 |
|---|
| 2026.09.15 | ₩63,638 | ₩63,865 | ₩62,512 | ₩63,155 | -0.76% | 212.7만 |
|---|
| 2026.09.14 | ₩63,651 | ₩64,321 | ₩63,102 | ₩63,437 | -0.34% | 214.2만 |
|---|
| 2026.09.11 | ₩64,120 | ₩64,120 | ₩62,592 | ₩62,968 | -1.80% | 306.8만 |
|---|
| 2026.09.10 | ₩63,865 | ₩64,174 | ₩62,405 | ₩62,914 | -1.49% | 262.6만 |
|---|
| 2026.09.09 | ₩63,008 | ₩63,370 | ₩62,217 | ₩63,236 | +0.36% | 235.8만 |
|---|
| 2026.09.08 | ₩61,963 | ₩63,383 | ₩61,319 | ₩63,021 | +1.71% | 226.6만 |
|---|
| 2026.09.04 | ₩62,767 | ₩63,356 | ₩62,097 | ₩62,150 | -0.98% | 144.7만 |
|---|
| 2026.09.03 | ₩63,370 | ₩63,396 | ₩62,606 | ₩63,035 | -0.53% | 152.7만 |
|---|
| 2026.09.02 | ₩62,901 | ₩63,169 | ₩62,110 | ₩62,968 | +0.11% | 190.8만 |
|---|
| 2026.09.01 | ₩61,628 | ₩62,914 | ₩61,494 | ₩62,700 | +1.74% | 179.2만 |
|---|
| 2026.08.31 | ₩61,346 | ₩61,695 | ₩60,623 | ₩61,266 | -0.13% | 186.3만 |
|---|
| 2026.08.28 | ₩62,190 | ₩62,217 | ₩61,480 | ₩61,628 | -0.90% | 91.6만 |
|---|
| 2026.08.27 | ₩62,793 | ₩62,793 | ₩61,628 | ₩62,030 | -1.22% | 99.7만 |
|---|
| 2026.08.26 | ₩63,142 | ₩63,289 | ₩62,700 | ₩62,941 | -0.32% | 107.2만 |
|---|
| 2026.08.25 | ₩62,552 | ₩62,968 | ₩61,989 | ₩62,914 | +0.58% | 147.5만 |
|---|
| 2026.08.24 | ₩62,458 | ₩63,222 | ₩62,338 | ₩62,432 | -0.04% | 121.7만 |
|---|
| 2026.08.21 | ₩62,525 | ₩62,793 | ₩61,896 | ₩62,458 | -0.11% | 244만 |
|---|
| 2026.08.20 | ₩62,941 | ₩63,450 | ₩62,606 | ₩62,646 | -0.47% | 262만 |
|---|
| 2026.08.19 | ₩62,405 | ₩62,941 | ₩62,110 | ₩62,874 | +0.75% | 116.9만 |
|---|
| 2026.08.18 | ₩62,512 | ₩63,115 | ₩62,097 | ₩62,231 | -0.45% | 160.5만 |
|---|
| 2026.08.17 | ₩62,244 | ₩62,418 | ₩61,762 | ₩62,405 | +0.26% | 185.9만 |
|---|
| 2026.08.14 | ₩61,681 | ₩62,592 | ₩61,266 | ₩62,351 | +1.09% | 178.9만 |
|---|
| 2026.08.13 | ₩61,949 | ₩62,458 | ₩61,507 | ₩61,654 | -0.48% | 146.6만 |
|---|
| 2026.08.12 | ₩60,904 | ₩61,829 | ₩60,891 | ₩61,467 | +0.92% | 191.8만 |
|---|
| 2026.08.11 | ₩63,222 | ₩63,450 | ₩61,011 | ₩61,065 | -3.41% | 210.8만 |
|---|
| 2026.08.10 | ₩64,669 | ₩64,669 | ₩63,209 | ₩63,504 | -1.80% | 187.8만 |
|---|
| 2026.08.07 | ₩65,004 | ₩65,286 | ₩64,777 | ₩64,937 | -0.10% | 127만 |
|---|
| 2026.08.06 | ₩65,983 | ₩66,050 | ₩64,669 | ₩65,232 | -1.14% | 167.2만 |
|---|
| 2026.08.05 | ₩65,540 | ₩65,621 | ₩64,602 | ₩65,246 | -0.45% | 181.3만 |
|---|
| 2026.08.04 | ₩65,674 | ₩65,674 | ₩63,825 | ₩65,313 | -0.55% | 206.7만 |
|---|
| 2026.08.03 | ₩66,934 | ₩67,256 | ₩65,366 | ₩65,674 | -1.88% | 190.7만 |
|---|
| 2026.07.31 | ₩67,336 | ₩68,153 | ₩66,318 | ₩67,845 | +0.76% | 242.9만 |
|---|
| 2026.07.30 | ₩70,204 | ₩70,204 | ₩66,679 | ₩67,537 | -3.80% | 229.2만 |
|---|
| 2026.07.29 | ₩69,467 | ₩69,547 | ₩68,408 | ₩68,837 | -0.91% | 245.1만 |
|---|
| 2026.07.28 | ₩69,681 | ₩69,775 | ₩68,823 | ₩69,199 | -0.69% | 264.7만 |
|---|
| 2026.07.27 | ₩69,024 | ₩69,158 | ₩68,569 | ₩68,877 | -0.21% | 160.6만 |
|---|
| 2026.07.24 | ₩68,917 | ₩69,574 | ₩68,756 | ₩69,306 | +0.56% | 181.9만 |
|---|
| 2026.07.23 | ₩68,019 | ₩68,837 | ₩67,885 | ₩68,301 | +0.41% | 206.2만 |
|---|
| 2026.07.22 | ₩68,194 | ₩68,408 | ₩67,497 | ₩67,818 | -0.55% | 190.4만 |
|---|
| 2026.07.21 | ₩66,304 | ₩67,845 | ₩66,224 | ₩67,805 | +2.26% | 255.2만 |
|---|
| 2026.07.20 | ₩67,189 | ₩67,497 | ₩66,157 | ₩66,438 | -1.12% | 190.8만 |
|---|
| 2026.07.17 | ₩67,202 | ₩68,006 | ₩66,612 | ₩67,282 | +0.12% | 209만 |
|---|
| 2026.07.16 | ₩65,058 | ₩66,840 | ₩64,495 | ₩66,827 | +2.72% | 171.1만 |
|---|
| 2026.07.15 | ₩64,455 | ₩64,937 | ₩63,892 | ₩64,254 | -0.31% | 184.7만 |
|---|
| 2026.07.14 | ₩64,857 | ₩65,232 | ₩64,535 | ₩64,710 | -0.23% | 130.9만 |
|---|
| 2026.07.13 | ₩64,897 | ₩65,540 | ₩64,750 | ₩64,911 | +0.02% | 112.1만 |
|---|
| 2026.07.10 | ₩65,607 | ₩65,621 | ₩64,093 | ₩64,723 | -1.35% | 151.1만 |
|---|
| 2026.07.09 | ₩66,277 | ₩66,398 | ₩65,380 | ₩65,433 | -1.27% | 123.5만 |
|---|
| 2026.07.08 | ₩66,639 | ₩66,653 | ₩65,956 | ₩66,143 | -0.74% | 153.5만 |
|---|
| 2026.07.07 | ₩66,063 | ₩67,135 | ₩66,063 | ₩66,492 | +0.65% | 148.7만 |
|---|
| 2026.07.06 | ₩66,318 | ₩66,452 | ₩65,353 | ₩65,688 | -0.95% | 160.8만 |
|---|
| 2026.07.02 | ₩64,777 | ₩66,210 | ₩64,535 | ₩66,197 | +2.19% | 166.8만 |
|---|
| 2026.07.01 | ₩64,187 | ₩64,857 | ₩63,973 | ₩64,549 | +0.56% | 219.3만 |
|---|
| 2026.06.30 | ₩63,852 | ₩64,870 | ₩63,785 | ₩63,892 | +0.06% | 216.9만 |
|---|
| 2026.06.29 | ₩64,066 | ₩64,602 | ₩63,638 | ₩64,468 | +0.63% | 179.5만 |
|---|
| 2026.06.26 | ₩64,133 | ₩64,884 | ₩63,973 | ₩64,401 | +0.42% | 298.1만 |
|---|
| 2026.06.25 | ₩63,423 | ₩63,986 | ₩62,901 | ₩63,812 | +0.61% | 207.9만 |
|---|
| 2026.06.24 | ₩62,445 | ₩63,932 | ₩62,311 | ₩63,490 | +1.67% | 218.4만 |
|---|
| 2026.06.23 | ₩60,743 | ₩62,391 | ₩60,743 | ₩62,190 | +2.38% | 200.6만 |
|---|
| 2026.06.22 | ₩59,778 | ₩60,690 | ₩59,363 | ₩60,435 | +1.10% | 193.1만 |
|---|
| 2026.06.18 | ₩60,274 | ₩60,274 | ₩59,202 | ₩59,671 | -1.00% | 414.5만 |
|---|
| 2026.06.17 | ₩60,757 | ₩60,958 | ₩59,604 | ₩59,818 | -1.54% | 219.6만 |
|---|
| 2026.06.16 | ₩60,676 | ₩61,065 | ₩59,993 | ₩60,971 | +0.49% | 272.5만 |
|---|
| 2026.06.15 | ₩60,797 | ₩61,413 | ₩59,993 | ₩60,582 | -0.35% | 345만 |
|---|
| 2026.06.12 | ₩60,971 | ₩62,137 | ₩60,824 | ₩61,333 | +0.59% | 149.6만 |
|---|
| 2026.06.11 | ₩61,654 | ₩62,097 | ₩60,663 | ₩60,676 | -1.59% | 248.3만 |
|---|
| 2026.06.10 | ₩61,641 | ₩62,257 | ₩61,025 | ₩61,453 | -0.30% | 250.8만 |
|---|
| 2026.06.09 | ₩58,961 | ₩61,226 | ₩58,894 | ₩61,199 | +3.80% | 328.9만 |
|---|
| 2026.06.08 | ₩59,363 | ₩59,939 | ₩58,143 | ₩58,693 | -1.13% | 462.9만 |
|---|
| 2026.06.05 | ₩58,492 | ₩60,515 | ₩58,411 | ₩59,591 | +1.88% | 364.4만 |
|---|
| 2026.06.04 | ₩59,805 | ₩60,194 | ₩57,822 | ₩58,519 | -2.15% | 235.5만 |
|---|
| 2026.06.03 | ₩59,604 | ₩60,475 | ₩59,014 | ₩59,028 | -0.97% | 212.9만 |
|---|
| 2026.06.02 | ₩60,663 | ₩61,199 | ₩59,912 | ₩60,046 | -1.02% | 287.7만 |
|---|
| 2026.06.01 | ₩62,351 | ₩62,767 | ₩60,797 | ₩60,810 | -2.47% | 220.4만 |
|---|
| 2026.05.29 | ₩63,115 | ₩63,115 | ₩62,177 | ₩62,659 | -0.72% | 305.3만 |
|---|
| 2026.05.28 | ₩64,066 | ₩64,133 | ₩62,686 | ₩63,035 | -1.61% | 188.2만 |
|---|
| 2026.05.27 | ₩64,589 | ₩64,710 | ₩63,745 | ₩63,959 | -0.98% | 262.4만 |
|---|
| 2026.05.26 | ₩64,321 | ₩65,112 | ₩64,053 | ₩64,777 | +0.71% | 210.6만 |
|---|
| 2026.05.22 | ₩64,200 | ₩64,549 | ₩63,463 | ₩64,187 | -0.02% | 201.4만 |
|---|
| 2026.05.21 | ₩65,567 | ₩65,621 | ₩64,549 | ₩64,669 | -1.37% | 156.9만 |
|---|
| 2026.05.20 | ₩65,313 | ₩66,103 | ₩65,085 | ₩65,648 | +0.51% | 195.5만 |
|---|
| 2026.05.19 | ₩64,803 | ₩65,567 | ₩64,468 | ₩65,313 | +0.79% | 205.6만 |
|---|
| 2026.05.18 | ₩63,584 | ₩64,830 | ₩63,584 | ₩64,750 | +1.83% | 194.4만 |
|---|
| 2026.05.15 | ₩64,415 | ₩64,509 | ₩63,303 | ₩63,423 | -1.54% | 339.3만 |
|---|
| 2026.05.14 | ₩64,589 | ₩64,710 | ₩63,825 | ₩64,227 | -0.56% | 265.6만 |
|---|
| 2026.05.13 | ₩63,879 | ₩64,361 | ₩62,981 | ₩64,321 | +0.69% | 287.1만 |
|---|
| 2026.05.12 | ₩63,195 | ₩63,973 | ₩62,740 | ₩63,852 | +1.04% | 190.2만 |
|---|
| 2026.05.11 | ₩63,651 | ₩64,066 | ₩62,901 | ₩62,994 | -1.03% | 194.7만 |
|---|
| 2026.05.08 | ₩62,177 | ₩63,356 | ₩62,137 | ₩63,236 | +1.70% | 182만 |
|---|
| 2026.05.07 | ₩61,681 | ₩62,097 | ₩60,757 | ₩61,815 | +0.22% | 197.2만 |
|---|
| 2026.05.06 | ₩61,695 | ₩62,164 | ₩60,971 | ₩61,735 | +0.07% | 314.4만 |
|---|
| 2026.05.05 | ₩61,963 | ₩62,177 | ₩61,172 | ₩61,802 | -0.26% | 154.4만 |
|---|
| 2026.05.04 | ₩61,695 | ₩62,378 | ₩61,145 | ₩61,922 | +0.37% | 194.9만 |
|---|
| 2026.05.01 | ₩62,981 | ₩63,437 | ₩62,633 | ₩62,954 | -0.04% | 189.8만 |
|---|
| 2026.04.30 | ₩62,767 | ₩63,383 | ₩62,458 | ₩62,941 | +0.28% | 245.8만 |
|---|
| 2026.04.29 | ₩63,517 | ₩64,777 | ₩61,708 | ₩62,619 | -1.41% | 323.4만 |
|---|
| 2026.04.28 | ₩62,968 | ₩63,691 | ₩62,954 | ₩63,544 | +0.92% | 332.6만 |
|---|
| 2026.04.27 | ₩62,244 | ₩63,249 | ₩62,244 | ₩62,539 | +0.47% | 217.6만 |
|---|
| 2026.04.24 | ₩62,030 | ₩62,458 | ₩61,708 | ₩62,190 | +0.26% | 217.6만 |
|---|
| 2026.04.23 | ₩60,636 | ₩62,351 | ₩60,636 | ₩62,110 | +2.43% | 252만 |
|---|
| 2026.04.22 | ₩61,641 | ₩61,695 | ₩59,859 | ₩60,314 | -2.15% | 272.4만 |
|---|
| 2026.04.21 | ₩62,271 | ₩62,271 | ₩60,931 | ₩61,574 | -1.12% | 224만 |
|---|
| 2026.04.20 | ₩62,874 | ₩63,048 | ₩62,257 | ₩62,324 | -0.87% | 172.3만 |
|---|
| 2026.04.17 | ₩62,311 | ₩62,874 | ₩62,217 | ₩62,740 | +0.69% | 229.1만 |
|---|
| 2026.04.16 | ₩62,472 | ₩62,927 | ₩62,003 | ₩62,418 | -0.09% | 248.6만 |
|---|
| 2026.04.15 | ₩60,891 | ₩62,619 | ₩60,663 | ₩62,485 | +2.62% | 244.5만 |
|---|
| 2026.04.14 | ₩59,658 | ₩61,266 | ₩59,363 | ₩61,011 | +2.27% | 355.1만 |
|---|
| 2026.04.13 | ₩61,400 | ₩61,721 | ₩60,234 | ₩60,864 | -0.87% | 191.3만 |
|---|
| 2026.04.10 | ₩61,199 | ₩61,561 | ₩61,092 | ₩61,360 | +0.26% | 113.2만 |
|---|
| 2026.04.09 | ₩60,797 | ₩62,123 | ₩60,368 | ₩61,266 | +0.77% | 153.1만 |
|---|
| 2026.04.08 | ₩60,904 | ₩61,453 | ₩60,569 | ₩60,850 | -0.09% | 260.6만 |
|---|
| 2026.04.07 | ₩60,395 | ₩61,293 | ₩60,207 | ₩60,891 | +0.82% | 108.1만 |
|---|
| 2026.04.06 | ₩60,046 | ₩60,596 | ₩59,926 | ₩60,167 | +0.20% | 105.5만 |
|---|
| 2026.04.02 | ₩59,698 | ₩60,596 | ₩59,363 | ₩60,301 | +1.01% | 151.3만 |
|---|
| 2026.04.01 | ₩58,706 | ₩59,698 | ₩58,277 | ₩59,403 | +1.19% | 225.6만 |
|---|
| 2026.03.31 | ₩59,323 | ₩59,725 | ₩58,653 | ₩58,720 | -1.02% | 255.5만 |
|---|
| 2026.03.30 | ₩60,314 | ₩60,314 | ₩58,854 | ₩59,095 | -2.02% | 169.6만 |
|---|
| 2026.03.27 | ₩59,899 | ₩60,341 | ₩59,617 | ₩59,684 | -0.36% | 115.2만 |
|---|
| 2026.03.26 | ₩59,805 | ₩60,288 | ₩59,483 | ₩59,698 | -0.18% | 126.8만 |
|---|
| 2026.03.25 | ₩60,180 | ₩60,448 | ₩59,818 | ₩59,939 | -0.40% | 160.9만 |
|---|
| 2026.03.24 | ₩60,006 | ₩60,864 | ₩59,778 | ₩59,939 | -0.11% | 174.5만 |
|---|
| 2026.03.23 | ₩60,623 | ₩61,346 | ₩60,046 | ₩60,086 | -0.88% | 187.4만 |
|---|
| 2026.03.20 | ₩62,847 | ₩62,847 | ₩59,725 | ₩60,019 | -4.50% | 367.8만 |
|---|
| 2026.03.19 | ₩63,343 | ₩63,812 | ₩62,351 | ₩62,726 | -0.97% | 169.3만 |
|---|
| 2026.03.18 | ₩63,316 | ₩63,986 | ₩63,155 | ₩63,316 | 0.00% | 126.6만 |
|---|
| 2026.03.17 | ₩64,107 | ₩64,321 | ₩63,236 | ₩63,383 | -1.13% | 225.3만 |
|---|
| 2026.03.16 | ₩64,736 | ₩65,326 | ₩64,026 | ₩64,093 | -0.99% | 213.2만 |
|---|
| 2026.03.13 | ₩65,393 | ₩65,822 | ₩64,308 | ₩64,388 | -1.54% | 157.1만 |
|---|
| 2026.03.12 | ₩64,013 | ₩65,326 | ₩63,691 | ₩64,857 | +1.32% | 203.4만 |
|---|
| 2026.03.11 | ₩64,495 | ₩64,710 | ₩63,772 | ₩64,174 | -0.50% | 153.7만 |
|---|
| 2026.03.10 | ₩63,919 | ₩64,924 | ₩63,450 | ₩64,736 | +1.28% | 217.8만 |
|---|
| 2026.03.09 | ₩63,906 | ₩64,683 | ₩63,396 | ₩63,986 | +0.13% | 201.2만 |
|---|
| 2026.03.06 | ₩62,927 | ₩64,107 | ₩62,646 | ₩63,906 | +1.55% | 214만 |
|---|
| 2026.03.05 | ₩62,887 | ₩63,249 | ₩62,298 | ₩63,075 | +0.30% | 176.4만 |
|---|
| 2026.03.04 | ₩63,316 | ₩63,544 | ₩62,767 | ₩63,490 | +0.28% | 150.1만 |
|---|
| 2026.03.03 | ₩63,959 | ₩64,147 | ₩63,088 | ₩63,597 | -0.57% | 171.4만 |
|---|
| 2026.03.02 | ₩64,589 | ₩65,058 | ₩64,066 | ₩64,468 | -0.19% | 159.7만 |
|---|
| 2026.02.27 | ₩64,227 | ₩65,849 | ₩64,200 | ₩64,683 | +0.71% | 292.9만 |
|---|
| 2026.02.26 | ₩63,879 | ₩64,468 | ₩63,209 | ₩64,442 | +0.88% | 167.5만 |
|---|
| 2026.02.25 | ₩63,088 | ₩63,664 | ₩62,968 | ₩63,638 | +0.87% | 140.8만 |
|---|
| 2026.02.24 | ₩63,008 | ₩63,651 | ₩62,485 | ₩63,142 | +0.21% | 192.1만 |
|---|
| 2026.02.23 | ₩62,579 | ₩63,758 | ₩62,579 | ₩63,021 | +0.71% | 222.7만 |
|---|
| 2026.02.20 | ₩62,807 | ₩62,847 | ₩62,083 | ₩62,405 | -0.64% | 181.6만 |
|---|
| 2026.02.19 | ₩62,874 | ₩63,303 | ₩62,016 | ₩62,351 | -0.83% | 148.5만 |
|---|
| 2026.02.18 | ₩64,013 | ₩64,174 | ₩62,552 | ₩62,633 | -2.16% | 147만 |
|---|
| 2026.02.17 | ₩63,959 | ₩64,241 | ₩63,423 | ₩64,187 | +0.36% | 187.1만 |
|---|
| 2026.02.13 | ₩63,262 | ₩63,798 | ₩62,753 | ₩63,517 | +0.40% | 222.6만 |
|---|
| 2026.02.12 | ₩62,914 | ₩64,241 | ₩62,753 | ₩63,035 | +0.19% | 370만 |
|---|
| 2026.02.11 | ₩60,958 | ₩63,329 | ₩60,757 | ₩62,686 | +2.84% | 373.5만 |
|---|
| 2026.02.10 | ₩60,301 | ₩61,132 | ₩59,966 | ₩60,891 | +0.98% | 181.2만 |
|---|
| 2026.02.09 | ₩59,926 | ₩60,475 | ₩59,604 | ₩60,019 | +0.16% | 146.8만 |
|---|
| 2026.02.06 | ₩61,400 | ₩61,453 | ₩60,288 | ₩60,676 | -1.18% | 231.5만 |
|---|
| 2026.02.05 | ₩58,251 | ₩61,882 | ₩58,251 | ₩61,065 | +4.83% | 378.9만 |
|---|
| 2026.02.04 | ₩57,875 | ₩58,157 | ₩57,205 | ₩57,567 | -0.53% | 278.9만 |
|---|
| 2026.02.03 | ₩57,728 | ₩57,849 | ₩56,616 | ₩57,527 | -0.35% | 270.2만 |
|---|
| 2026.02.02 | ₩58,760 | ₩58,921 | ₩57,607 | ₩57,648 | -1.89% | 229.9만 |
|---|
| 2026.01.30 | ₩58,143 | ₩58,880 | ₩57,514 | ₩58,800 | +1.13% | 214.4만 |
|---|
| 2026.01.29 | ₩56,817 | ₩58,197 | ₩56,522 | ₩58,170 | +2.38% | 265.3만 |
|---|
| 2026.01.28 | ₩57,768 | ₩58,478 | ₩57,554 | ₩57,835 | +0.12% | 218.6만 |
|---|
| 2026.01.27 | ₩59,108 | ₩59,296 | ₩57,849 | ₩57,862 | -2.11% | 239.1만 |
|---|
| 2026.01.26 | ₩58,746 | ₩59,256 | ₩58,465 | ₩58,961 | +0.36% | 163만 |
|---|
| 2026.01.23 | ₩57,969 | ₩58,653 | ₩57,500 | ₩58,559 | +1.02% | 186.3만 |
|---|
| 2026.01.22 | ₩59,684 | ₩59,899 | ₩57,929 | ₩57,956 | -2.90% | 212.3만 |
|---|
| 2026.01.21 | ₩60,368 | ₩60,569 | ₩59,430 | ₩59,899 | -0.78% | 182.4만 |
|---|
| 2026.01.20 | ₩59,966 | ₩60,515 | ₩59,684 | ₩60,355 | +0.65% | 183.3만 |
|---|
| 2026.01.16 | ₩59,055 | ₩60,113 | ₩59,055 | ₩59,926 | +1.47% | 253.7만 |
|---|
| 2026.01.15 | ₩59,631 | ₩60,180 | ₩59,376 | ₩59,604 | -0.04% | 208.2만 |
|---|
| 2026.01.14 | ₩59,711 | ₩60,127 | ₩58,492 | ₩59,363 | -0.58% | 217.8만 |
|---|
| 2026.01.13 | ₩59,550 | ₩60,301 | ₩59,430 | ₩59,711 | +0.27% | 157.6만 |
|---|
| 2026.01.12 | ₩59,524 | ₩60,167 | ₩59,430 | ₩59,550 | +0.05% | 148.4만 |
|---|
| 2026.01.09 | ₩59,631 | ₩60,623 | ₩59,309 | ₩59,323 | -0.52% | 162.3만 |
|---|
| 2026.01.08 | ₩60,556 | ₩60,837 | ₩59,081 | ₩59,872 | -1.13% | 183.3만 |
|---|
| 2026.01.07 | ₩59,885 | ₩61,132 | ₩59,751 | ₩60,489 | +1.01% | 184.9만 |
|---|
| 2026.01.06 | ₩58,331 | ₩59,711 | ₩58,331 | ₩59,470 | +1.95% | 168.8만 |
|---|
| 2026.01.05 | ₩59,349 | ₩59,430 | ₩57,487 | ₩58,612 | -1.24% | 185.2만 |
|---|
| 2026.01.02 | ₩59,202 | ₩60,086 | ₩58,854 | ₩59,671 | +0.79% | 115.4만 |
|---|
| 2025.12.31 | ₩60,033 | ₩60,033 | ₩59,269 | ₩59,416 | -1.03% | 124.9만 |
|---|
| 2025.12.30 | ₩59,751 | ₩60,140 | ₩59,510 | ₩60,060 | +0.52% | 134.6만 |
|---|
| 2025.12.29 | ₩59,872 | ₩59,966 | ₩59,524 | ₩59,765 | -0.18% | 92.3만 |
|---|
| 2025.12.26 | ₩59,215 | ₩59,631 | ₩59,202 | ₩59,577 | +0.61% | 69.9만 |
|---|
| 2025.12.24 | ₩58,907 | ₩59,457 | ₩58,854 | ₩59,323 | +0.71% | 56.7만 |
|---|
| 2025.12.23 | ₩58,666 | ₩59,014 | ₩58,264 | ₩58,773 | +0.18% | 106.2만 |
|---|
| 2025.12.22 | ₩58,787 | ₩58,867 | ₩58,184 | ₩58,438 | -0.59% | 160.8만 |
|---|
| 2025.12.19 | ₩59,671 | ₩59,684 | ₩58,854 | ₩58,921 | -1.26% | 400.4만 |
|---|
| 2025.12.18 | ₩59,751 | ₩60,234 | ₩59,591 | ₩59,644 | -0.18% | 194.2만 |
|---|
| 2025.12.17 | ₩59,229 | ₩59,792 | ₩59,081 | ₩59,644 | +0.70% | 171.1만 |
|---|
| 2025.12.16 | ₩59,684 | ₩60,100 | ₩59,001 | ₩59,229 | -0.76% | 190.2만 |
|---|
| 2025.12.15 | ₩59,122 | ₩59,751 | ₩59,055 | ₩59,684 | +0.95% | 254.8만 |
|---|
| 2025.12.12 | ₩58,813 | ₩59,175 | ₩58,612 | ₩58,921 | +0.18% | 199.7만 |
|---|
| 2025.12.11 | ₩59,979 | ₩60,220 | ₩58,210 | ₩58,599 | -2.30% | 238.2만 |
|---|
| 2025.12.10 | ₩60,783 | ₩61,118 | ₩59,550 | ₩59,591 | -1.96% | 227.8만 |
|---|
| 2025.12.09 | ₩61,601 | ₩62,030 | ₩60,556 | ₩60,623 | -1.59% | 248.4만 |
|---|
| 2025.12.08 | ₩60,971 | ₩61,681 | ₩60,824 | ₩61,226 | +0.42% | 182.5만 |
|---|
| 2025.12.05 | ₩61,360 | ₩61,775 | ₩61,266 | ₩61,279 | -0.13% | 161.3만 |
|---|
| 2025.12.04 | ₩61,239 | ₩62,123 | ₩61,105 | ₩61,520 | +0.46% | 129.7만 |
|---|
| 2025.12.03 | ₩61,936 | ₩61,936 | ₩60,783 | ₩61,212 | -1.17% | 139.8만 |
|---|
| 2025.12.02 | ₩61,467 | ₩61,896 | ₩60,891 | ₩61,668 | +0.33% | 178.3만 |
|---|
| 2025.12.01 | ₩61,279 | ₩61,735 | ₩61,212 | ₩61,400 | +0.20% | 181.1만 |
|---|
| 2025.11.28 | ₩61,159 | ₩61,775 | ₩61,025 | ₩61,534 | +0.61% | 74.9만 |
|---|
| 2025.11.26 | ₩60,877 | ₩61,855 | ₩60,877 | ₩61,400 | +0.86% | 156.7만 |
|---|
| 2025.11.25 | ₩60,623 | ₩61,520 | ₩60,623 | ₩60,971 | +0.57% | 157.5만 |
|---|
| 2025.11.24 | ₩60,448 | ₩61,051 | ₩60,140 | ₩60,381 | -0.11% | 263.4만 |
|---|
| 2025.11.21 | ₩59,872 | ₩60,556 | ₩59,229 | ₩60,355 | +0.81% | 243.4만 |
|---|
| 2025.11.20 | ₩60,301 | ₩60,850 | ₩59,725 | ₩59,751 | -0.91% | 163.2만 |
|---|
| 2025.11.19 | ₩60,167 | ₩60,716 | ₩59,658 | ₩59,926 | -0.40% | 178.4만 |
|---|
| 2025.11.18 | ₩59,416 | ₩60,931 | ₩59,215 | ₩60,462 | +1.76% | 289.5만 |
|---|
| 2025.11.17 | ₩59,028 | ₩59,470 | ₩58,961 | ₩59,202 | +0.30% | 161.9만 |
|---|
| 2025.11.14 | ₩58,170 | ₩58,934 | ₩58,090 | ₩58,921 | +1.29% | 193.8만 |
|---|
| 2025.11.13 | ₩58,371 | ₩58,639 | ₩58,143 | ₩58,224 | -0.25% | 141.8만 |
|---|
| 2025.11.12 | ₩59,162 | ₩59,497 | ₩58,411 | ₩58,519 | -1.09% | 154.5만 |
|---|
| 2025.11.11 | ₩59,041 | ₩59,189 | ₩58,465 | ₩59,122 | +0.14% | 166만 |
|---|
| 2025.11.10 | ₩58,344 | ₩59,242 | ₩58,103 | ₩58,854 | +0.87% | 176.8만 |
|---|
| 2025.11.07 | ₩58,157 | ₩58,452 | ₩55,651 | ₩58,344 | +0.32% | 177.5만 |
|---|
| 2025.11.06 | ₩57,380 | ₩57,581 | ₩56,509 | ₩57,125 | -0.44% | 168.1만 |
|---|
| 2025.11.05 | ₩57,594 | ₩58,344 | ₩56,951 | ₩57,648 | +0.09% | 236.4만 |
|---|
| 2025.11.04 | ₩56,750 | ₩57,648 | ₩55,879 | ₩57,594 | +1.49% | 301.3만 |
|---|
| 2025.11.03 | ₩54,941 | ₩56,455 | ₩54,753 | ₩56,254 | +2.39% | 238.3만 |
|---|
| 2025.10.31 | ₩54,164 | ₩57,165 | ₩53,735 | ₩56,321 | +3.98% | 416.6만 |
|---|
| 2025.10.30 | ₩52,984 | ₩53,547 | ₩52,770 | ₩53,427 | +0.83% | 208.8만 |
|---|
| 2025.10.29 | ₩53,386 | ₩53,735 | ₩52,609 | ₩52,971 | -0.78% | 177.8만 |
|---|
| 2025.10.28 | ₩54,927 | ₩54,941 | ₩53,413 | ₩53,601 | -2.42% | 185.5만 |
|---|
| 2025.10.27 | ₩54,056 | ₩54,847 | ₩53,815 | ₩54,834 | +1.44% | 154.7만 |
|---|
| 2025.10.24 | ₩54,472 | ₩54,793 | ₩54,204 | ₩54,257 | -0.39% | 125.7만 |
|---|
| 2025.10.23 | ₩54,499 | ₩54,807 | ₩54,244 | ₩54,525 | +0.05% | 109.7만 |
|---|
| 2025.10.22 | ₩54,177 | ₩54,767 | ₩54,016 | ₩54,472 | +0.54% | 102만 |
|---|
| 2025.10.21 | ₩55,356 | ₩55,370 | ₩53,976 | ₩54,030 | -2.40% | 103.2만 |
|---|
| 2025.10.20 | ₩55,182 | ₩55,597 | ₩54,767 | ₩55,008 | -0.32% | 133.9만 |
|---|
| 2025.10.17 | ₩54,204 | ₩55,128 | ₩53,922 | ₩55,021 | +1.51% | 170만 |
|---|
| 2025.10.16 | ₩53,815 | ₩54,271 | ₩53,708 | ₩54,083 | +0.50% | 195.2만 |
|---|
| 2025.10.15 | ₩52,958 | ₩53,922 | ₩52,958 | ₩53,708 | +1.42% | 173.7만 |
|---|
| 2025.10.14 | ₩53,078 | ₩53,561 | ₩52,797 | ₩53,145 | +0.13% | 161.2만 |
|---|
| 2025.10.13 | ₩53,132 | ₩53,346 | ₩52,663 | ₩52,810 | -0.61% | 160.3만 |
|---|
| 2025.10.10 | ₩53,896 | ₩54,164 | ₩53,306 | ₩53,373 | -0.97% | 176.5만 |
|---|