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 | ₩58,846 | ₩59,607 | ₩58,819 | ₩59,260 | +0.70% | 138만 |
| 2026.10.08 | ₩58,339 | ₩59,126 | ₩57,979 | ₩58,900 | +0.96% | 216.1만 |
| 2026.10.07 | ₩59,807 | ₩60,034 | ₩58,366 | ₩58,379 | -2.39% | 194.8만 |
| 2026.10.06 | ₩60,501 | ₩60,794 | ₩59,327 | ₩59,740 | -1.26% | 313.5만 |
| 2026.10.05 | ₩61,448 | ₩61,702 | ₩60,381 | ₩60,527 | -1.50% | 386.5만 |
| 2026.10.02 | ₩60,381 | ₩61,355 | ₩59,927 | ₩61,008 | +1.04% | 228.2만 |
| 2026.10.01 | ₩61,635 | ₩61,635 | ₩60,247 | ₩60,354 | -2.08% | 173.3만 |
| 2026.09.30 | ₩62,209 | ₩62,276 | ₩61,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,795 |
| -0.66% |
| 211.5만 |
| 2026.09.29 | ₩62,022 | ₩62,582 | ₩61,862 | ₩62,102 | +0.13% | 111.6만 |
|---|
| 2026.09.28 | ₩61,929 | ₩62,449 | ₩61,688 | ₩62,289 | +0.58% | 168.6만 |
|---|
| 2026.09.25 | ₩61,648 | ₩61,889 | ₩61,221 | ₩61,755 | +0.17% | 137.4만 |
|---|
| 2026.09.24 | ₩61,969 | ₩62,582 | ₩61,702 | ₩61,822 | -0.24% | 181.2만 |
|---|
| 2026.09.23 | ₩61,822 | ₩62,262 | ₩61,422 | ₩61,608 | -0.35% | 199.4만 |
|---|
| 2026.09.22 | ₩62,542 | ₩62,542 | ₩61,715 | ₩62,009 | -0.85% | 198.1만 |
|---|
| 2026.09.21 | ₩62,115 | ₩62,916 | ₩62,062 | ₩62,489 | +0.60% | 164.6만 |
|---|
| 2026.09.18 | ₩62,889 | ₩63,089 | ₩61,915 | ₩62,262 | -1.00% | 476만 |
|---|
| 2026.09.17 | ₩62,449 | ₩63,530 | ₩62,449 | ₩63,210 | +1.22% | 199만 |
|---|
| 2026.09.16 | ₩62,756 | ₩63,410 | ₩62,262 | ₩62,596 | -0.26% | 180.1만 |
|---|
| 2026.09.15 | ₩63,370 | ₩63,597 | ₩62,249 | ₩62,889 | -0.76% | 212.7만 |
|---|
| 2026.09.14 | ₩63,383 | ₩64,050 | ₩62,836 | ₩63,170 | -0.34% | 214.2만 |
|---|
| 2026.09.11 | ₩63,850 | ₩63,850 | ₩62,329 | ₩62,703 | -1.80% | 306.8만 |
|---|
| 2026.09.10 | ₩63,597 | ₩63,903 | ₩62,142 | ₩62,649 | -1.49% | 262.6만 |
|---|
| 2026.09.09 | ₩62,743 | ₩63,103 | ₩61,955 | ₩62,969 | +0.36% | 235.8만 |
|---|
| 2026.09.08 | ₩61,702 | ₩63,116 | ₩61,061 | ₩62,756 | +1.71% | 226.6만 |
|---|
| 2026.09.04 | ₩62,502 | ₩63,089 | ₩61,835 | ₩61,889 | -0.98% | 144.7만 |
|---|
| 2026.09.03 | ₩63,103 | ₩63,130 | ₩62,342 | ₩62,769 | -0.53% | 152.7만 |
|---|
| 2026.09.02 | ₩62,636 | ₩62,903 | ₩61,849 | ₩62,703 | +0.11% | 190.8만 |
|---|
| 2026.09.01 | ₩61,368 | ₩62,649 | ₩61,235 | ₩62,436 | +1.74% | 179.2만 |
|---|
| 2026.08.31 | ₩61,088 | ₩61,435 | ₩60,367 | ₩61,008 | -0.13% | 186.3만 |
|---|
| 2026.08.28 | ₩61,929 | ₩61,955 | ₩61,221 | ₩61,368 | -0.90% | 91.6만 |
|---|
| 2026.08.27 | ₩62,529 | ₩62,529 | ₩61,368 | ₩61,768 | -1.22% | 99.7만 |
|---|
| 2026.08.26 | ₩62,876 | ₩63,023 | ₩62,436 | ₩62,676 | -0.32% | 107.2만 |
|---|
| 2026.08.25 | ₩62,289 | ₩62,703 | ₩61,728 | ₩62,649 | +0.58% | 147.5만 |
|---|
| 2026.08.24 | ₩62,195 | ₩62,956 | ₩62,075 | ₩62,169 | -0.04% | 121.7만 |
|---|
| 2026.08.21 | ₩62,262 | ₩62,529 | ₩61,635 | ₩62,195 | -0.11% | 244만 |
|---|
| 2026.08.20 | ₩62,676 | ₩63,183 | ₩62,342 | ₩62,382 | -0.47% | 262만 |
|---|
| 2026.08.19 | ₩62,142 | ₩62,676 | ₩61,849 | ₩62,609 | +0.75% | 116.9만 |
|---|
| 2026.08.18 | ₩62,249 | ₩62,849 | ₩61,835 | ₩61,969 | -0.45% | 160.5만 |
|---|
| 2026.08.17 | ₩61,982 | ₩62,155 | ₩61,502 | ₩62,142 | +0.26% | 185.9만 |
|---|
| 2026.08.14 | ₩61,422 | ₩62,329 | ₩61,008 | ₩62,089 | +1.09% | 178.9만 |
|---|
| 2026.08.13 | ₩61,688 | ₩62,195 | ₩61,248 | ₩61,395 | -0.48% | 146.6만 |
|---|
| 2026.08.12 | ₩60,648 | ₩61,568 | ₩60,634 | ₩61,208 | +0.92% | 191.8만 |
|---|
| 2026.08.11 | ₩62,956 | ₩63,183 | ₩60,754 | ₩60,808 | -3.41% | 210.8만 |
|---|
| 2026.08.10 | ₩64,397 | ₩64,397 | ₩62,943 | ₩63,236 | -1.80% | 187.8만 |
|---|
| 2026.08.07 | ₩64,731 | ₩65,011 | ₩64,504 | ₩64,664 | -0.10% | 127만 |
|---|
| 2026.08.06 | ₩65,705 | ₩65,772 | ₩64,397 | ₩64,958 | -1.14% | 167.2만 |
|---|
| 2026.08.05 | ₩65,265 | ₩65,345 | ₩64,330 | ₩64,971 | -0.45% | 181.3만 |
|---|
| 2026.08.04 | ₩65,398 | ₩65,398 | ₩63,557 | ₩65,038 | -0.55% | 206.7만 |
|---|
| 2026.08.03 | ₩66,652 | ₩66,973 | ₩65,091 | ₩65,398 | -1.88% | 190.7만 |
|---|
| 2026.07.31 | ₩67,053 | ₩67,867 | ₩66,038 | ₩67,560 | +0.76% | 242.9만 |
|---|
| 2026.07.30 | ₩69,908 | ₩69,908 | ₩66,399 | ₩67,253 | -3.80% | 229.2만 |
|---|
| 2026.07.29 | ₩69,174 | ₩69,254 | ₩68,120 | ₩68,547 | -0.91% | 245.1만 |
|---|
| 2026.07.28 | ₩69,388 | ₩69,481 | ₩68,534 | ₩68,907 | -0.69% | 264.7만 |
|---|
| 2026.07.27 | ₩68,734 | ₩68,867 | ₩68,280 | ₩68,587 | -0.21% | 160.6만 |
|---|
| 2026.07.24 | ₩68,627 | ₩69,281 | ₩68,467 | ₩69,014 | +0.56% | 181.9만 |
|---|
| 2026.07.23 | ₩67,733 | ₩68,547 | ₩67,600 | ₩68,013 | +0.41% | 206.2만 |
|---|
| 2026.07.22 | ₩67,907 | ₩68,120 | ₩67,213 | ₩67,533 | -0.55% | 190.4만 |
|---|
| 2026.07.21 | ₩66,025 | ₩67,560 | ₩65,945 | ₩67,520 | +2.26% | 255.2만 |
|---|
| 2026.07.20 | ₩66,906 | ₩67,213 | ₩65,878 | ₩66,159 | -1.12% | 190.8만 |
|---|
| 2026.07.17 | ₩66,919 | ₩67,720 | ₩66,332 | ₩66,999 | +0.12% | 209만 |
|---|
| 2026.07.16 | ₩64,784 | ₩66,559 | ₩64,224 | ₩66,546 | +2.72% | 171.1만 |
|---|
| 2026.07.15 | ₩64,184 | ₩64,664 | ₩63,623 | ₩63,984 | -0.31% | 184.7만 |
|---|
| 2026.07.14 | ₩64,584 | ₩64,958 | ₩64,264 | ₩64,437 | -0.23% | 130.9만 |
|---|
| 2026.07.13 | ₩64,624 | ₩65,265 | ₩64,477 | ₩64,637 | +0.02% | 112.1만 |
|---|
| 2026.07.10 | ₩65,331 | ₩65,345 | ₩63,823 | ₩64,451 | -1.35% | 151.1만 |
|---|
| 2026.07.09 | ₩65,998 | ₩66,119 | ₩65,104 | ₩65,158 | -1.27% | 123.5만 |
|---|
| 2026.07.08 | ₩66,359 | ₩66,372 | ₩65,678 | ₩65,865 | -0.74% | 153.5만 |
|---|
| 2026.07.07 | ₩65,785 | ₩66,852 | ₩65,785 | ₩66,212 | +0.65% | 148.7만 |
|---|
| 2026.07.06 | ₩66,038 | ₩66,172 | ₩65,078 | ₩65,411 | -0.95% | 160.8만 |
|---|
| 2026.07.02 | ₩64,504 | ₩65,932 | ₩64,264 | ₩65,918 | +2.19% | 166.8만 |
|---|
| 2026.07.01 | ₩63,917 | ₩64,584 | ₩63,703 | ₩64,277 | +0.56% | 219.3만 |
|---|
| 2026.06.30 | ₩63,583 | ₩64,597 | ₩63,516 | ₩63,623 | +0.06% | 216.9만 |
|---|
| 2026.06.29 | ₩63,797 | ₩64,330 | ₩63,370 | ₩64,197 | +0.63% | 179.5만 |
|---|
| 2026.06.26 | ₩63,863 | ₩64,611 | ₩63,703 | ₩64,130 | +0.42% | 298.1만 |
|---|
| 2026.06.25 | ₩63,156 | ₩63,717 | ₩62,636 | ₩63,543 | +0.61% | 207.9만 |
|---|
| 2026.06.24 | ₩62,182 | ₩63,663 | ₩62,049 | ₩63,223 | +1.67% | 218.4만 |
|---|
| 2026.06.23 | ₩60,487 | ₩62,129 | ₩60,487 | ₩61,929 | +2.38% | 200.6만 |
|---|
| 2026.06.22 | ₩59,527 | ₩60,434 | ₩59,113 | ₩60,181 | +1.10% | 193.1만 |
|---|
| 2026.06.18 | ₩60,020 | ₩60,020 | ₩58,953 | ₩59,420 | -1.00% | 414.5만 |
|---|
| 2026.06.17 | ₩60,501 | ₩60,701 | ₩59,353 | ₩59,567 | -1.54% | 219.6만 |
|---|
| 2026.06.16 | ₩60,421 | ₩60,808 | ₩59,740 | ₩60,714 | +0.49% | 272.5만 |
|---|
| 2026.06.15 | ₩60,541 | ₩61,155 | ₩59,740 | ₩60,327 | -0.35% | 345만 |
|---|
| 2026.06.12 | ₩60,714 | ₩61,875 | ₩60,568 | ₩61,075 | +0.59% | 149.6만 |
|---|
| 2026.06.11 | ₩61,395 | ₩61,835 | ₩60,407 | ₩60,421 | -1.59% | 248.3만 |
|---|
| 2026.06.10 | ₩61,381 | ₩61,995 | ₩60,768 | ₩61,195 | -0.30% | 250.8만 |
|---|
| 2026.06.09 | ₩58,713 | ₩60,968 | ₩58,646 | ₩60,941 | +3.80% | 328.9만 |
|---|
| 2026.06.08 | ₩59,113 | ₩59,687 | ₩57,899 | ₩58,446 | -1.13% | 462.9만 |
|---|
| 2026.06.05 | ₩58,246 | ₩60,261 | ₩58,166 | ₩59,340 | +1.88% | 364.4만 |
|---|
| 2026.06.04 | ₩59,553 | ₩59,940 | ₩57,578 | ₩58,272 | -2.15% | 235.5만 |
|---|
| 2026.06.03 | ₩59,353 | ₩60,221 | ₩58,766 | ₩58,779 | -0.97% | 212.9만 |
|---|
| 2026.06.02 | ₩60,407 | ₩60,941 | ₩59,660 | ₩59,794 | -1.02% | 287.7만 |
|---|
| 2026.06.01 | ₩62,089 | ₩62,502 | ₩60,541 | ₩60,554 | -2.47% | 220.4만 |
|---|
| 2026.05.29 | ₩62,849 | ₩62,849 | ₩61,915 | ₩62,396 | -0.72% | 305.3만 |
|---|
| 2026.05.28 | ₩63,797 | ₩63,863 | ₩62,422 | ₩62,769 | -1.61% | 188.2만 |
|---|
| 2026.05.27 | ₩64,317 | ₩64,437 | ₩63,476 | ₩63,690 | -0.98% | 262.4만 |
|---|
| 2026.05.26 | ₩64,050 | ₩64,838 | ₩63,783 | ₩64,504 | +0.71% | 210.6만 |
|---|
| 2026.05.22 | ₩63,930 | ₩64,277 | ₩63,196 | ₩63,917 | -0.02% | 201.4만 |
|---|
| 2026.05.21 | ₩65,291 | ₩65,345 | ₩64,277 | ₩64,397 | -1.37% | 156.9만 |
|---|
| 2026.05.20 | ₩65,038 | ₩65,825 | ₩64,811 | ₩65,371 | +0.51% | 195.5만 |
|---|
| 2026.05.19 | ₩64,531 | ₩65,291 | ₩64,197 | ₩65,038 | +0.79% | 205.6만 |
|---|
| 2026.05.18 | ₩63,316 | ₩64,557 | ₩63,316 | ₩64,477 | +1.83% | 194.4만 |
|---|
| 2026.05.15 | ₩64,144 | ₩64,237 | ₩63,036 | ₩63,156 | -1.54% | 339.3만 |
|---|
| 2026.05.14 | ₩64,317 | ₩64,437 | ₩63,557 | ₩63,957 | -0.56% | 265.6만 |
|---|
| 2026.05.13 | ₩63,610 | ₩64,090 | ₩62,716 | ₩64,050 | +0.69% | 287.1만 |
|---|
| 2026.05.12 | ₩62,929 | ₩63,703 | ₩62,476 | ₩63,583 | +1.04% | 190.2만 |
|---|
| 2026.05.11 | ₩63,383 | ₩63,797 | ₩62,636 | ₩62,729 | -1.03% | 194.7만 |
|---|
| 2026.05.08 | ₩61,915 | ₩63,089 | ₩61,875 | ₩62,969 | +1.70% | 182만 |
|---|
| 2026.05.07 | ₩61,422 | ₩61,835 | ₩60,501 | ₩61,555 | +0.22% | 197.2만 |
|---|
| 2026.05.06 | ₩61,435 | ₩61,902 | ₩60,714 | ₩61,475 | +0.07% | 314.4만 |
|---|
| 2026.05.05 | ₩61,702 | ₩61,915 | ₩60,914 | ₩61,542 | -0.26% | 154.4만 |
|---|
| 2026.05.04 | ₩61,435 | ₩62,115 | ₩60,888 | ₩61,662 | +0.37% | 194.9만 |
|---|
| 2026.05.01 | ₩62,716 | ₩63,170 | ₩62,369 | ₩62,689 | -0.04% | 189.8만 |
|---|
| 2026.04.30 | ₩62,502 | ₩63,116 | ₩62,195 | ₩62,676 | +0.28% | 245.8만 |
|---|
| 2026.04.29 | ₩63,250 | ₩64,504 | ₩61,448 | ₩62,356 | -1.41% | 323.4만 |
|---|
| 2026.04.28 | ₩62,703 | ₩63,423 | ₩62,689 | ₩63,276 | +0.92% | 332.6만 |
|---|
| 2026.04.27 | ₩61,982 | ₩62,983 | ₩61,982 | ₩62,276 | +0.47% | 217.6만 |
|---|
| 2026.04.24 | ₩61,768 | ₩62,195 | ₩61,448 | ₩61,929 | +0.26% | 217.6만 |
|---|
| 2026.04.23 | ₩60,381 | ₩62,089 | ₩60,381 | ₩61,849 | +2.43% | 252만 |
|---|
| 2026.04.22 | ₩61,381 | ₩61,435 | ₩59,607 | ₩60,060 | -2.15% | 272.4만 |
|---|
| 2026.04.21 | ₩62,009 | ₩62,009 | ₩60,674 | ₩61,315 | -1.12% | 224만 |
|---|
| 2026.04.20 | ₩62,609 | ₩62,783 | ₩61,995 | ₩62,062 | -0.87% | 172.3만 |
|---|
| 2026.04.17 | ₩62,049 | ₩62,609 | ₩61,955 | ₩62,476 | +0.69% | 229.1만 |
|---|
| 2026.04.16 | ₩62,209 | ₩62,662 | ₩61,742 | ₩62,155 | -0.09% | 248.6만 |
|---|
| 2026.04.15 | ₩60,634 | ₩62,356 | ₩60,407 | ₩62,222 | +2.62% | 244.5만 |
|---|
| 2026.04.14 | ₩59,407 | ₩61,008 | ₩59,113 | ₩60,754 | +2.27% | 355.1만 |
|---|
| 2026.04.13 | ₩61,141 | ₩61,462 | ₩59,980 | ₩60,608 | -0.87% | 191.3만 |
|---|
| 2026.04.10 | ₩60,941 | ₩61,301 | ₩60,834 | ₩61,101 | +0.26% | 113.2만 |
|---|
| 2026.04.09 | ₩60,541 | ₩61,862 | ₩60,114 | ₩61,008 | +0.77% | 153.1만 |
|---|
| 2026.04.08 | ₩60,648 | ₩61,195 | ₩60,314 | ₩60,594 | -0.09% | 260.6만 |
|---|
| 2026.04.07 | ₩60,141 | ₩61,035 | ₩59,954 | ₩60,634 | +0.82% | 108.1만 |
|---|
| 2026.04.06 | ₩59,794 | ₩60,341 | ₩59,673 | ₩59,914 | +0.20% | 105.5만 |
|---|
| 2026.04.02 | ₩59,447 | ₩60,341 | ₩59,113 | ₩60,047 | +1.01% | 151.3만 |
|---|
| 2026.04.01 | ₩58,459 | ₩59,447 | ₩58,032 | ₩59,153 | +1.19% | 225.6만 |
|---|
| 2026.03.31 | ₩59,073 | ₩59,473 | ₩58,406 | ₩58,473 | -1.02% | 255.5만 |
|---|
| 2026.03.30 | ₩60,060 | ₩60,060 | ₩58,606 | ₩58,846 | -2.02% | 169.6만 |
|---|
| 2026.03.27 | ₩59,647 | ₩60,087 | ₩59,367 | ₩59,433 | -0.36% | 115.2만 |
|---|
| 2026.03.26 | ₩59,553 | ₩60,034 | ₩59,233 | ₩59,447 | -0.18% | 126.8만 |
|---|
| 2026.03.25 | ₩59,927 | ₩60,194 | ₩59,567 | ₩59,687 | -0.40% | 160.9만 |
|---|
| 2026.03.24 | ₩59,754 | ₩60,608 | ₩59,527 | ₩59,687 | -0.11% | 174.5만 |
|---|
| 2026.03.23 | ₩60,367 | ₩61,088 | ₩59,794 | ₩59,834 | -0.88% | 187.4만 |
|---|
| 2026.03.20 | ₩62,582 | ₩62,582 | ₩59,473 | ₩59,767 | -4.50% | 367.8만 |
|---|
| 2026.03.19 | ₩63,076 | ₩63,543 | ₩62,089 | ₩62,462 | -0.97% | 169.3만 |
|---|
| 2026.03.18 | ₩63,049 | ₩63,717 | ₩62,889 | ₩63,049 | 0.00% | 126.6만 |
|---|
| 2026.03.17 | ₩63,837 | ₩64,050 | ₩62,969 | ₩63,116 | -1.13% | 225.3만 |
|---|
| 2026.03.16 | ₩64,464 | ₩65,051 | ₩63,757 | ₩63,823 | -0.99% | 213.2만 |
|---|
| 2026.03.13 | ₩65,118 | ₩65,545 | ₩64,037 | ₩64,117 | -1.54% | 157.1만 |
|---|
| 2026.03.12 | ₩63,743 | ₩65,051 | ₩63,423 | ₩64,584 | +1.32% | 203.4만 |
|---|
| 2026.03.11 | ₩64,224 | ₩64,437 | ₩63,503 | ₩63,903 | -0.50% | 153.7만 |
|---|
| 2026.03.10 | ₩63,650 | ₩64,651 | ₩63,183 | ₩64,464 | +1.28% | 217.8만 |
|---|
| 2026.03.09 | ₩63,637 | ₩64,411 | ₩63,130 | ₩63,717 | +0.13% | 201.2만 |
|---|
| 2026.03.06 | ₩62,662 | ₩63,837 | ₩62,382 | ₩63,637 | +1.55% | 214만 |
|---|
| 2026.03.05 | ₩62,622 | ₩62,983 | ₩62,035 | ₩62,809 | +0.30% | 176.4만 |
|---|
| 2026.03.04 | ₩63,049 | ₩63,276 | ₩62,502 | ₩63,223 | +0.28% | 150.1만 |
|---|
| 2026.03.03 | ₩63,690 | ₩63,877 | ₩62,823 | ₩63,330 | -0.57% | 171.4만 |
|---|
| 2026.03.02 | ₩64,317 | ₩64,784 | ₩63,797 | ₩64,197 | -0.19% | 159.7만 |
|---|
| 2026.02.27 | ₩63,957 | ₩65,571 | ₩63,930 | ₩64,411 | +0.71% | 292.9만 |
|---|
| 2026.02.26 | ₩63,610 | ₩64,197 | ₩62,943 | ₩64,170 | +0.88% | 167.5만 |
|---|
| 2026.02.25 | ₩62,823 | ₩63,396 | ₩62,703 | ₩63,370 | +0.87% | 140.8만 |
|---|
| 2026.02.24 | ₩62,743 | ₩63,383 | ₩62,222 | ₩62,876 | +0.21% | 192.1만 |
|---|
| 2026.02.23 | ₩62,316 | ₩63,490 | ₩62,316 | ₩62,756 | +0.71% | 222.7만 |
|---|
| 2026.02.20 | ₩62,542 | ₩62,582 | ₩61,822 | ₩62,142 | -0.64% | 181.6만 |
|---|
| 2026.02.19 | ₩62,609 | ₩63,036 | ₩61,755 | ₩62,089 | -0.83% | 148.5만 |
|---|
| 2026.02.18 | ₩63,743 | ₩63,903 | ₩62,289 | ₩62,369 | -2.16% | 147만 |
|---|
| 2026.02.17 | ₩63,690 | ₩63,970 | ₩63,156 | ₩63,917 | +0.36% | 187.1만 |
|---|
| 2026.02.13 | ₩62,996 | ₩63,530 | ₩62,489 | ₩63,250 | +0.40% | 222.6만 |
|---|
| 2026.02.12 | ₩62,649 | ₩63,970 | ₩62,489 | ₩62,769 | +0.19% | 370만 |
|---|
| 2026.02.11 | ₩60,701 | ₩63,063 | ₩60,501 | ₩62,422 | +2.84% | 373.5만 |
|---|
| 2026.02.10 | ₩60,047 | ₩60,874 | ₩59,714 | ₩60,634 | +0.98% | 181.2만 |
|---|
| 2026.02.09 | ₩59,673 | ₩60,221 | ₩59,353 | ₩59,767 | +0.16% | 146.8만 |
|---|
| 2026.02.06 | ₩61,141 | ₩61,195 | ₩60,034 | ₩60,421 | -1.18% | 231.5만 |
|---|
| 2026.02.05 | ₩58,006 | ₩61,622 | ₩58,006 | ₩60,808 | +4.83% | 378.9만 |
|---|
| 2026.02.04 | ₩57,632 | ₩57,912 | ₩56,965 | ₩57,325 | -0.53% | 278.9만 |
|---|
| 2026.02.03 | ₩57,485 | ₩57,605 | ₩56,378 | ₩57,285 | -0.35% | 270.2만 |
|---|
| 2026.02.02 | ₩58,513 | ₩58,673 | ₩57,365 | ₩57,405 | -1.89% | 229.9만 |
|---|
| 2026.01.30 | ₩57,899 | ₩58,633 | ₩57,272 | ₩58,553 | +1.13% | 214.4만 |
|---|
| 2026.01.29 | ₩56,578 | ₩57,952 | ₩56,284 | ₩57,925 | +2.38% | 265.3만 |
|---|
| 2026.01.28 | ₩57,525 | ₩58,232 | ₩57,312 | ₩57,592 | +0.12% | 218.6만 |
|---|
| 2026.01.27 | ₩58,860 | ₩59,046 | ₩57,605 | ₩57,619 | -2.11% | 239.1만 |
|---|
| 2026.01.26 | ₩58,499 | ₩59,006 | ₩58,219 | ₩58,713 | +0.36% | 163만 |
|---|
| 2026.01.23 | ₩57,725 | ₩58,406 | ₩57,258 | ₩58,312 | +1.02% | 186.3만 |
|---|
| 2026.01.22 | ₩59,433 | ₩59,647 | ₩57,685 | ₩57,712 | -2.90% | 212.3만 |
|---|
| 2026.01.21 | ₩60,114 | ₩60,314 | ₩59,180 | ₩59,647 | -0.78% | 182.4만 |
|---|
| 2026.01.20 | ₩59,714 | ₩60,261 | ₩59,433 | ₩60,100 | +0.65% | 183.3만 |
|---|
| 2026.01.16 | ₩58,806 | ₩59,860 | ₩58,806 | ₩59,673 | +1.47% | 253.7만 |
|---|
| 2026.01.15 | ₩59,380 | ₩59,927 | ₩59,126 | ₩59,353 | -0.04% | 208.2만 |
|---|
| 2026.01.14 | ₩59,460 | ₩59,874 | ₩58,246 | ₩59,113 | -0.58% | 217.8만 |
|---|
| 2026.01.13 | ₩59,300 | ₩60,047 | ₩59,180 | ₩59,460 | +0.27% | 157.6만 |
|---|
| 2026.01.12 | ₩59,273 | ₩59,914 | ₩59,180 | ₩59,300 | +0.05% | 148.4만 |
|---|
| 2026.01.09 | ₩59,380 | ₩60,367 | ₩59,060 | ₩59,073 | -0.52% | 162.3만 |
|---|
| 2026.01.08 | ₩60,301 | ₩60,581 | ₩58,833 | ₩59,620 | -1.13% | 183.3만 |
|---|
| 2026.01.07 | ₩59,633 | ₩60,874 | ₩59,500 | ₩60,234 | +1.01% | 184.9만 |
|---|
| 2026.01.06 | ₩58,086 | ₩59,460 | ₩58,086 | ₩59,220 | +1.95% | 168.8만 |
|---|
| 2026.01.05 | ₩59,100 | ₩59,180 | ₩57,245 | ₩58,366 | -1.24% | 185.2만 |
|---|
| 2026.01.02 | ₩58,953 | ₩59,834 | ₩58,606 | ₩59,420 | +0.79% | 115.4만 |
|---|
| 2025.12.31 | ₩59,780 | ₩59,780 | ₩59,020 | ₩59,166 | -1.03% | 124.9만 |
|---|
| 2025.12.30 | ₩59,500 | ₩59,887 | ₩59,260 | ₩59,807 | +0.52% | 134.6만 |
|---|
| 2025.12.29 | ₩59,620 | ₩59,714 | ₩59,273 | ₩59,513 | -0.18% | 92.3만 |
|---|
| 2025.12.26 | ₩58,966 | ₩59,380 | ₩58,953 | ₩59,327 | +0.61% | 69.9만 |
|---|
| 2025.12.24 | ₩58,659 | ₩59,206 | ₩58,606 | ₩59,073 | +0.71% | 56.7만 |
|---|
| 2025.12.23 | ₩58,419 | ₩58,766 | ₩58,019 | ₩58,526 | +0.18% | 106.2만 |
|---|
| 2025.12.22 | ₩58,539 | ₩58,619 | ₩57,939 | ₩58,192 | -0.59% | 160.8만 |
|---|
| 2025.12.19 | ₩59,420 | ₩59,433 | ₩58,606 | ₩58,673 | -1.26% | 400.4만 |
|---|
| 2025.12.18 | ₩59,500 | ₩59,980 | ₩59,340 | ₩59,393 | -0.18% | 194.2만 |
|---|
| 2025.12.17 | ₩58,980 | ₩59,540 | ₩58,833 | ₩59,393 | +0.70% | 171.1만 |
|---|
| 2025.12.16 | ₩59,433 | ₩59,847 | ₩58,753 | ₩58,980 | -0.76% | 190.2만 |
|---|
| 2025.12.15 | ₩58,873 | ₩59,500 | ₩58,806 | ₩59,433 | +0.95% | 254.8만 |
|---|
| 2025.12.12 | ₩58,566 | ₩58,926 | ₩58,366 | ₩58,673 | +0.18% | 199.7만 |
|---|
| 2025.12.11 | ₩59,727 | ₩59,967 | ₩57,965 | ₩58,352 | -2.30% | 238.2만 |
|---|
| 2025.12.10 | ₩60,527 | ₩60,861 | ₩59,300 | ₩59,340 | -1.96% | 227.8만 |
|---|
| 2025.12.09 | ₩61,341 | ₩61,768 | ₩60,301 | ₩60,367 | -1.59% | 248.4만 |
|---|
| 2025.12.08 | ₩60,714 | ₩61,422 | ₩60,568 | ₩60,968 | +0.42% | 182.5만 |
|---|
| 2025.12.05 | ₩61,101 | ₩61,515 | ₩61,008 | ₩61,021 | -0.13% | 161.3만 |
|---|
| 2025.12.04 | ₩60,981 | ₩61,862 | ₩60,848 | ₩61,261 | +0.46% | 129.7만 |
|---|
| 2025.12.03 | ₩61,675 | ₩61,675 | ₩60,527 | ₩60,954 | -1.17% | 139.8만 |
|---|
| 2025.12.02 | ₩61,208 | ₩61,635 | ₩60,634 | ₩61,408 | +0.33% | 178.3만 |
|---|
| 2025.12.01 | ₩61,021 | ₩61,475 | ₩60,954 | ₩61,141 | +0.20% | 181.1만 |
|---|
| 2025.11.28 | ₩60,901 | ₩61,515 | ₩60,768 | ₩61,275 | +0.61% | 74.9만 |
|---|
| 2025.11.26 | ₩60,621 | ₩61,595 | ₩60,621 | ₩61,141 | +0.86% | 156.7만 |
|---|
| 2025.11.25 | ₩60,367 | ₩61,261 | ₩60,367 | ₩60,714 | +0.57% | 157.5만 |
|---|
| 2025.11.24 | ₩60,194 | ₩60,794 | ₩59,887 | ₩60,127 | -0.11% | 263.4만 |
|---|
| 2025.11.21 | ₩59,620 | ₩60,301 | ₩58,980 | ₩60,100 | +0.81% | 243.4만 |
|---|
| 2025.11.20 | ₩60,047 | ₩60,594 | ₩59,473 | ₩59,500 | -0.91% | 163.2만 |
|---|
| 2025.11.19 | ₩59,914 | ₩60,461 | ₩59,407 | ₩59,673 | -0.40% | 178.4만 |
|---|
| 2025.11.18 | ₩59,166 | ₩60,674 | ₩58,966 | ₩60,207 | +1.76% | 289.5만 |
|---|
| 2025.11.17 | ₩58,779 | ₩59,220 | ₩58,713 | ₩58,953 | +0.30% | 161.9만 |
|---|
| 2025.11.14 | ₩57,925 | ₩58,686 | ₩57,845 | ₩58,673 | +1.29% | 193.8만 |
|---|
| 2025.11.13 | ₩58,126 | ₩58,392 | ₩57,899 | ₩57,979 | -0.25% | 141.8만 |
|---|
| 2025.11.12 | ₩58,913 | ₩59,246 | ₩58,166 | ₩58,272 | -1.09% | 154.5만 |
|---|
| 2025.11.11 | ₩58,793 | ₩58,940 | ₩58,219 | ₩58,873 | +0.14% | 166만 |
|---|
| 2025.11.10 | ₩58,099 | ₩58,993 | ₩57,859 | ₩58,606 | +0.87% | 176.8만 |
|---|
| 2025.11.07 | ₩57,912 | ₩58,206 | ₩55,417 | ₩58,099 | +0.32% | 177.5만 |
|---|
| 2025.11.06 | ₩57,138 | ₩57,338 | ₩56,271 | ₩56,885 | -0.44% | 168.1만 |
|---|
| 2025.11.05 | ₩57,352 | ₩58,099 | ₩56,711 | ₩57,405 | +0.09% | 236.4만 |
|---|
| 2025.11.04 | ₩56,511 | ₩57,405 | ₩55,644 | ₩57,352 | +1.49% | 301.3만 |
|---|
| 2025.11.03 | ₩54,710 | ₩56,217 | ₩54,523 | ₩56,017 | +2.39% | 238.3만 |
|---|
| 2025.10.31 | ₩53,936 | ₩56,925 | ₩53,509 | ₩56,084 | +3.98% | 416.6만 |
|---|
| 2025.10.30 | ₩52,761 | ₩53,322 | ₩52,548 | ₩53,202 | +0.83% | 208.8만 |
|---|
| 2025.10.29 | ₩53,162 | ₩53,509 | ₩52,388 | ₩52,748 | -0.78% | 177.8만 |
|---|
| 2025.10.28 | ₩54,696 | ₩54,710 | ₩53,188 | ₩53,375 | -2.42% | 185.5만 |
|---|
| 2025.10.27 | ₩53,829 | ₩54,616 | ₩53,589 | ₩54,603 | +1.44% | 154.7만 |
|---|
| 2025.10.24 | ₩54,243 | ₩54,563 | ₩53,976 | ₩54,029 | -0.39% | 125.7만 |
|---|
| 2025.10.23 | ₩54,269 | ₩54,576 | ₩54,016 | ₩54,296 | +0.05% | 109.7만 |
|---|
| 2025.10.22 | ₩53,949 | ₩54,536 | ₩53,789 | ₩54,243 | +0.54% | 102만 |
|---|
| 2025.10.21 | ₩55,123 | ₩55,137 | ₩53,749 | ₩53,802 | -2.40% | 103.2만 |
|---|
| 2025.10.20 | ₩54,950 | ₩55,363 | ₩54,536 | ₩54,776 | -0.32% | 133.9만 |
|---|
| 2025.10.17 | ₩53,976 | ₩54,896 | ₩53,695 | ₩54,790 | +1.51% | 170만 |
|---|
| 2025.10.16 | ₩53,589 | ₩54,042 | ₩53,482 | ₩53,856 | +0.50% | 195.2만 |
|---|
| 2025.10.15 | ₩52,735 | ₩53,695 | ₩52,735 | ₩53,482 | +1.42% | 173.7만 |
|---|
| 2025.10.14 | ₩52,855 | ₩53,335 | ₩52,575 | ₩52,922 | +0.13% | 161.2만 |
|---|
| 2025.10.13 | ₩52,908 | ₩53,122 | ₩52,441 | ₩52,588 | -0.61% | 160.3만 |
|---|
| 2025.10.10 | ₩53,669 | ₩53,936 | ₩53,082 | ₩53,148 | -0.97% | 176.5만 |
|---|