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 | ₩58,849 | ₩59,609 | ₩58,822 | ₩59,262 | +0.70% | 138만 |
| 2026.10.08 | ₩58,342 | ₩59,129 | ₩57,981 | ₩58,902 | +0.96% | 216.1만 |
| 2026.10.07 | ₩59,810 | ₩60,036 | ₩58,368 | ₩58,382 | -2.39% | 194.8만 |
| 2026.10.06 | ₩60,504 | ₩60,797 | ₩59,329 | ₩59,743 | -1.26% | 313.5만 |
| 2026.10.05 | ₩61,451 | ₩61,705 | ₩60,383 | ₩60,530 | -1.50% | 386.5만 |
| 2026.10.02 | ₩60,383 | ₩61,358 | ₩59,930 | ₩61,011 | +1.04% | 228.2만 |
| 2026.10.01 | ₩61,638 | ₩61,638 | ₩60,250 | ₩60,357 | -2.08% | 173.3만 |
| 2026.09.30 | ₩62,212 | ₩62,278 | ₩61,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,798 |
| -0.66% |
| 211.5만 |
| 2026.09.29 | ₩62,025 | ₩62,585 | ₩61,865 | ₩62,105 | +0.13% | 111.6만 |
|---|
| 2026.09.28 | ₩61,931 | ₩62,452 | ₩61,691 | ₩62,292 | +0.58% | 168.6만 |
|---|
| 2026.09.25 | ₩61,651 | ₩61,891 | ₩61,224 | ₩61,758 | +0.17% | 137.4만 |
|---|
| 2026.09.24 | ₩61,971 | ₩62,585 | ₩61,705 | ₩61,825 | -0.24% | 181.2만 |
|---|
| 2026.09.23 | ₩61,825 | ₩62,265 | ₩61,424 | ₩61,611 | -0.35% | 199.4만 |
|---|
| 2026.09.22 | ₩62,545 | ₩62,545 | ₩61,718 | ₩62,011 | -0.85% | 198.1만 |
|---|
| 2026.09.21 | ₩62,118 | ₩62,919 | ₩62,065 | ₩62,492 | +0.60% | 164.6만 |
|---|
| 2026.09.18 | ₩62,892 | ₩63,092 | ₩61,918 | ₩62,265 | -1.00% | 476만 |
|---|
| 2026.09.17 | ₩62,452 | ₩63,533 | ₩62,452 | ₩63,212 | +1.22% | 199만 |
|---|
| 2026.09.16 | ₩62,759 | ₩63,413 | ₩62,265 | ₩62,599 | -0.26% | 180.1만 |
|---|
| 2026.09.15 | ₩63,373 | ₩63,599 | ₩62,252 | ₩62,892 | -0.76% | 212.7만 |
|---|
| 2026.09.14 | ₩63,386 | ₩64,053 | ₩62,839 | ₩63,172 | -0.34% | 214.2만 |
|---|
| 2026.09.11 | ₩63,853 | ₩63,853 | ₩62,332 | ₩62,705 | -1.80% | 306.8만 |
|---|
| 2026.09.10 | ₩63,599 | ₩63,906 | ₩62,145 | ₩62,652 | -1.49% | 262.6만 |
|---|
| 2026.09.09 | ₩62,745 | ₩63,106 | ₩61,958 | ₩62,972 | +0.36% | 235.8만 |
|---|
| 2026.09.08 | ₩61,705 | ₩63,119 | ₩61,064 | ₩62,759 | +1.71% | 226.6만 |
|---|
| 2026.09.04 | ₩62,505 | ₩63,092 | ₩61,838 | ₩61,891 | -0.98% | 144.7만 |
|---|
| 2026.09.03 | ₩63,106 | ₩63,132 | ₩62,345 | ₩62,772 | -0.53% | 152.7만 |
|---|
| 2026.09.02 | ₩62,639 | ₩62,906 | ₩61,851 | ₩62,705 | +0.11% | 190.8만 |
|---|
| 2026.09.01 | ₩61,371 | ₩62,652 | ₩61,237 | ₩62,438 | +1.74% | 179.2만 |
|---|
| 2026.08.31 | ₩61,091 | ₩61,438 | ₩60,370 | ₩61,011 | -0.13% | 186.3만 |
|---|
| 2026.08.28 | ₩61,931 | ₩61,958 | ₩61,224 | ₩61,371 | -0.90% | 91.6만 |
|---|
| 2026.08.27 | ₩62,532 | ₩62,532 | ₩61,371 | ₩61,771 | -1.22% | 99.7만 |
|---|
| 2026.08.26 | ₩62,879 | ₩63,026 | ₩62,438 | ₩62,679 | -0.32% | 107.2만 |
|---|
| 2026.08.25 | ₩62,292 | ₩62,705 | ₩61,731 | ₩62,652 | +0.58% | 147.5만 |
|---|
| 2026.08.24 | ₩62,198 | ₩62,959 | ₩62,078 | ₩62,172 | -0.04% | 121.7만 |
|---|
| 2026.08.21 | ₩62,265 | ₩62,532 | ₩61,638 | ₩62,198 | -0.11% | 244만 |
|---|
| 2026.08.20 | ₩62,679 | ₩63,186 | ₩62,345 | ₩62,385 | -0.47% | 262만 |
|---|
| 2026.08.19 | ₩62,145 | ₩62,679 | ₩61,851 | ₩62,612 | +0.75% | 116.9만 |
|---|
| 2026.08.18 | ₩62,252 | ₩62,852 | ₩61,838 | ₩61,971 | -0.45% | 160.5만 |
|---|
| 2026.08.17 | ₩61,985 | ₩62,158 | ₩61,504 | ₩62,145 | +0.26% | 185.9만 |
|---|
| 2026.08.14 | ₩61,424 | ₩62,332 | ₩61,011 | ₩62,091 | +1.09% | 178.9만 |
|---|
| 2026.08.13 | ₩61,691 | ₩62,198 | ₩61,251 | ₩61,398 | -0.48% | 146.6만 |
|---|
| 2026.08.12 | ₩60,650 | ₩61,571 | ₩60,637 | ₩61,211 | +0.92% | 191.8만 |
|---|
| 2026.08.11 | ₩62,959 | ₩63,186 | ₩60,757 | ₩60,810 | -3.41% | 210.8만 |
|---|
| 2026.08.10 | ₩64,400 | ₩64,400 | ₩62,946 | ₩63,239 | -1.80% | 187.8만 |
|---|
| 2026.08.07 | ₩64,734 | ₩65,014 | ₩64,507 | ₩64,667 | -0.10% | 127만 |
|---|
| 2026.08.06 | ₩65,708 | ₩65,775 | ₩64,400 | ₩64,961 | -1.14% | 167.2만 |
|---|
| 2026.08.05 | ₩65,267 | ₩65,348 | ₩64,333 | ₩64,974 | -0.45% | 181.3만 |
|---|
| 2026.08.04 | ₩65,401 | ₩65,401 | ₩63,559 | ₩65,041 | -0.55% | 206.7만 |
|---|
| 2026.08.03 | ₩66,655 | ₩66,976 | ₩65,094 | ₩65,401 | -1.88% | 190.7만 |
|---|
| 2026.07.31 | ₩67,056 | ₩67,870 | ₩66,041 | ₩67,563 | +0.76% | 242.9만 |
|---|
| 2026.07.30 | ₩69,911 | ₩69,911 | ₩66,402 | ₩67,256 | -3.80% | 229.2만 |
|---|
| 2026.07.29 | ₩69,177 | ₩69,257 | ₩68,123 | ₩68,550 | -0.91% | 245.1만 |
|---|
| 2026.07.28 | ₩69,391 | ₩69,484 | ₩68,537 | ₩68,910 | -0.69% | 264.7만 |
|---|
| 2026.07.27 | ₩68,737 | ₩68,870 | ₩68,283 | ₩68,590 | -0.21% | 160.6만 |
|---|
| 2026.07.24 | ₩68,630 | ₩69,284 | ₩68,470 | ₩69,017 | +0.56% | 181.9만 |
|---|
| 2026.07.23 | ₩67,736 | ₩68,550 | ₩67,603 | ₩68,016 | +0.41% | 206.2만 |
|---|
| 2026.07.22 | ₩67,910 | ₩68,123 | ₩67,216 | ₩67,536 | -0.55% | 190.4만 |
|---|
| 2026.07.21 | ₩66,028 | ₩67,563 | ₩65,948 | ₩67,523 | +2.26% | 255.2만 |
|---|
| 2026.07.20 | ₩66,909 | ₩67,216 | ₩65,881 | ₩66,162 | -1.12% | 190.8만 |
|---|
| 2026.07.17 | ₩66,922 | ₩67,723 | ₩66,335 | ₩67,002 | +0.12% | 209만 |
|---|
| 2026.07.16 | ₩64,787 | ₩66,562 | ₩64,227 | ₩66,549 | +2.72% | 171.1만 |
|---|
| 2026.07.15 | ₩64,187 | ₩64,667 | ₩63,626 | ₩63,986 | -0.31% | 184.7만 |
|---|
| 2026.07.14 | ₩64,587 | ₩64,961 | ₩64,267 | ₩64,440 | -0.23% | 130.9만 |
|---|
| 2026.07.13 | ₩64,627 | ₩65,267 | ₩64,480 | ₩64,640 | +0.02% | 112.1만 |
|---|
| 2026.07.10 | ₩65,334 | ₩65,348 | ₩63,826 | ₩64,453 | -1.35% | 151.1만 |
|---|
| 2026.07.09 | ₩66,001 | ₩66,122 | ₩65,107 | ₩65,161 | -1.27% | 123.5만 |
|---|
| 2026.07.08 | ₩66,362 | ₩66,375 | ₩65,681 | ₩65,868 | -0.74% | 153.5만 |
|---|
| 2026.07.07 | ₩65,788 | ₩66,855 | ₩65,788 | ₩66,215 | +0.65% | 148.7만 |
|---|
| 2026.07.06 | ₩66,041 | ₩66,175 | ₩65,081 | ₩65,414 | -0.95% | 160.8만 |
|---|
| 2026.07.02 | ₩64,507 | ₩65,935 | ₩64,267 | ₩65,921 | +2.19% | 166.8만 |
|---|
| 2026.07.01 | ₩63,920 | ₩64,587 | ₩63,706 | ₩64,280 | +0.56% | 219.3만 |
|---|
| 2026.06.30 | ₩63,586 | ₩64,600 | ₩63,519 | ₩63,626 | +0.06% | 216.9만 |
|---|
| 2026.06.29 | ₩63,800 | ₩64,333 | ₩63,373 | ₩64,200 | +0.63% | 179.5만 |
|---|
| 2026.06.26 | ₩63,866 | ₩64,614 | ₩63,706 | ₩64,133 | +0.42% | 298.1만 |
|---|
| 2026.06.25 | ₩63,159 | ₩63,720 | ₩62,639 | ₩63,546 | +0.61% | 207.9만 |
|---|
| 2026.06.24 | ₩62,185 | ₩63,666 | ₩62,051 | ₩63,226 | +1.67% | 218.4만 |
|---|
| 2026.06.23 | ₩60,490 | ₩62,132 | ₩60,490 | ₩61,931 | +2.38% | 200.6만 |
|---|
| 2026.06.22 | ₩59,529 | ₩60,437 | ₩59,116 | ₩60,183 | +1.10% | 193.1만 |
|---|
| 2026.06.18 | ₩60,023 | ₩60,023 | ₩58,956 | ₩59,423 | -1.00% | 414.5만 |
|---|
| 2026.06.17 | ₩60,504 | ₩60,704 | ₩59,356 | ₩59,569 | -1.54% | 219.6만 |
|---|
| 2026.06.16 | ₩60,423 | ₩60,810 | ₩59,743 | ₩60,717 | +0.49% | 272.5만 |
|---|
| 2026.06.15 | ₩60,544 | ₩61,157 | ₩59,743 | ₩60,330 | -0.35% | 345만 |
|---|
| 2026.06.12 | ₩60,717 | ₩61,878 | ₩60,570 | ₩61,077 | +0.59% | 149.6만 |
|---|
| 2026.06.11 | ₩61,398 | ₩61,838 | ₩60,410 | ₩60,423 | -1.59% | 248.3만 |
|---|
| 2026.06.10 | ₩61,384 | ₩61,998 | ₩60,770 | ₩61,197 | -0.30% | 250.8만 |
|---|
| 2026.06.09 | ₩58,715 | ₩60,971 | ₩58,649 | ₩60,944 | +3.80% | 328.9만 |
|---|
| 2026.06.08 | ₩59,116 | ₩59,690 | ₩57,901 | ₩58,448 | -1.13% | 462.9만 |
|---|
| 2026.06.05 | ₩58,248 | ₩60,263 | ₩58,168 | ₩59,343 | +1.88% | 364.4만 |
|---|
| 2026.06.04 | ₩59,556 | ₩59,943 | ₩57,581 | ₩58,275 | -2.15% | 235.5만 |
|---|
| 2026.06.03 | ₩59,356 | ₩60,223 | ₩58,769 | ₩58,782 | -0.97% | 212.9만 |
|---|
| 2026.06.02 | ₩60,410 | ₩60,944 | ₩59,663 | ₩59,796 | -1.02% | 287.7만 |
|---|
| 2026.06.01 | ₩62,091 | ₩62,505 | ₩60,544 | ₩60,557 | -2.47% | 220.4만 |
|---|
| 2026.05.29 | ₩62,852 | ₩62,852 | ₩61,918 | ₩62,398 | -0.72% | 305.3만 |
|---|
| 2026.05.28 | ₩63,800 | ₩63,866 | ₩62,425 | ₩62,772 | -1.61% | 188.2만 |
|---|
| 2026.05.27 | ₩64,320 | ₩64,440 | ₩63,479 | ₩63,693 | -0.98% | 262.4만 |
|---|
| 2026.05.26 | ₩64,053 | ₩64,840 | ₩63,786 | ₩64,507 | +0.71% | 210.6만 |
|---|
| 2026.05.22 | ₩63,933 | ₩64,280 | ₩63,199 | ₩63,920 | -0.02% | 201.4만 |
|---|
| 2026.05.21 | ₩65,294 | ₩65,348 | ₩64,280 | ₩64,400 | -1.37% | 156.9만 |
|---|
| 2026.05.20 | ₩65,041 | ₩65,828 | ₩64,814 | ₩65,374 | +0.51% | 195.5만 |
|---|
| 2026.05.19 | ₩64,534 | ₩65,294 | ₩64,200 | ₩65,041 | +0.79% | 205.6만 |
|---|
| 2026.05.18 | ₩63,319 | ₩64,560 | ₩63,319 | ₩64,480 | +1.83% | 194.4만 |
|---|
| 2026.05.15 | ₩64,147 | ₩64,240 | ₩63,039 | ₩63,159 | -1.54% | 339.3만 |
|---|
| 2026.05.14 | ₩64,320 | ₩64,440 | ₩63,559 | ₩63,960 | -0.56% | 265.6만 |
|---|
| 2026.05.13 | ₩63,613 | ₩64,093 | ₩62,719 | ₩64,053 | +0.69% | 287.1만 |
|---|
| 2026.05.12 | ₩62,932 | ₩63,706 | ₩62,478 | ₩63,586 | +1.04% | 190.2만 |
|---|
| 2026.05.11 | ₩63,386 | ₩63,800 | ₩62,639 | ₩62,732 | -1.03% | 194.7만 |
|---|
| 2026.05.08 | ₩61,918 | ₩63,092 | ₩61,878 | ₩62,972 | +1.70% | 182만 |
|---|
| 2026.05.07 | ₩61,424 | ₩61,838 | ₩60,504 | ₩61,558 | +0.22% | 197.2만 |
|---|
| 2026.05.06 | ₩61,438 | ₩61,905 | ₩60,717 | ₩61,478 | +0.07% | 314.4만 |
|---|
| 2026.05.05 | ₩61,705 | ₩61,918 | ₩60,917 | ₩61,544 | -0.26% | 154.4만 |
|---|
| 2026.05.04 | ₩61,438 | ₩62,118 | ₩60,890 | ₩61,664 | +0.37% | 194.9만 |
|---|
| 2026.05.01 | ₩62,719 | ₩63,172 | ₩62,372 | ₩62,692 | -0.04% | 189.8만 |
|---|
| 2026.04.30 | ₩62,505 | ₩63,119 | ₩62,198 | ₩62,679 | +0.28% | 245.8만 |
|---|
| 2026.04.29 | ₩63,252 | ₩64,507 | ₩61,451 | ₩62,358 | -1.41% | 323.4만 |
|---|
| 2026.04.28 | ₩62,705 | ₩63,426 | ₩62,692 | ₩63,279 | +0.92% | 332.6만 |
|---|
| 2026.04.27 | ₩61,985 | ₩62,986 | ₩61,985 | ₩62,278 | +0.47% | 217.6만 |
|---|
| 2026.04.24 | ₩61,771 | ₩62,198 | ₩61,451 | ₩61,931 | +0.26% | 217.6만 |
|---|
| 2026.04.23 | ₩60,383 | ₩62,091 | ₩60,383 | ₩61,851 | +2.43% | 252만 |
|---|
| 2026.04.22 | ₩61,384 | ₩61,438 | ₩59,609 | ₩60,063 | -2.15% | 272.4만 |
|---|
| 2026.04.21 | ₩62,011 | ₩62,011 | ₩60,677 | ₩61,318 | -1.12% | 224만 |
|---|
| 2026.04.20 | ₩62,612 | ₩62,785 | ₩61,998 | ₩62,065 | -0.87% | 172.3만 |
|---|
| 2026.04.17 | ₩62,051 | ₩62,612 | ₩61,958 | ₩62,478 | +0.69% | 229.1만 |
|---|
| 2026.04.16 | ₩62,212 | ₩62,665 | ₩61,745 | ₩62,158 | -0.09% | 248.6만 |
|---|
| 2026.04.15 | ₩60,637 | ₩62,358 | ₩60,410 | ₩62,225 | +2.62% | 244.5만 |
|---|
| 2026.04.14 | ₩59,409 | ₩61,011 | ₩59,116 | ₩60,757 | +2.27% | 355.1만 |
|---|
| 2026.04.13 | ₩61,144 | ₩61,464 | ₩59,983 | ₩60,610 | -0.87% | 191.3만 |
|---|
| 2026.04.10 | ₩60,944 | ₩61,304 | ₩60,837 | ₩61,104 | +0.26% | 113.2만 |
|---|
| 2026.04.09 | ₩60,544 | ₩61,865 | ₩60,117 | ₩61,011 | +0.77% | 153.1만 |
|---|
| 2026.04.08 | ₩60,650 | ₩61,197 | ₩60,317 | ₩60,597 | -0.09% | 260.6만 |
|---|
| 2026.04.07 | ₩60,143 | ₩61,037 | ₩59,956 | ₩60,637 | +0.82% | 108.1만 |
|---|
| 2026.04.06 | ₩59,796 | ₩60,343 | ₩59,676 | ₩59,916 | +0.20% | 105.5만 |
|---|
| 2026.04.02 | ₩59,449 | ₩60,343 | ₩59,116 | ₩60,050 | +1.01% | 151.3만 |
|---|
| 2026.04.01 | ₩58,462 | ₩59,449 | ₩58,035 | ₩59,156 | +1.19% | 225.6만 |
|---|
| 2026.03.31 | ₩59,076 | ₩59,476 | ₩58,408 | ₩58,475 | -1.02% | 255.5만 |
|---|
| 2026.03.30 | ₩60,063 | ₩60,063 | ₩58,609 | ₩58,849 | -2.02% | 169.6만 |
|---|
| 2026.03.27 | ₩59,649 | ₩60,090 | ₩59,369 | ₩59,436 | -0.36% | 115.2만 |
|---|
| 2026.03.26 | ₩59,556 | ₩60,036 | ₩59,236 | ₩59,449 | -0.18% | 126.8만 |
|---|
| 2026.03.25 | ₩59,930 | ₩60,197 | ₩59,569 | ₩59,690 | -0.40% | 160.9만 |
|---|
| 2026.03.24 | ₩59,756 | ₩60,610 | ₩59,529 | ₩59,690 | -0.11% | 174.5만 |
|---|
| 2026.03.23 | ₩60,370 | ₩61,091 | ₩59,796 | ₩59,836 | -0.88% | 187.4만 |
|---|
| 2026.03.20 | ₩62,585 | ₩62,585 | ₩59,476 | ₩59,770 | -4.50% | 367.8만 |
|---|
| 2026.03.19 | ₩63,079 | ₩63,546 | ₩62,091 | ₩62,465 | -0.97% | 169.3만 |
|---|
| 2026.03.18 | ₩63,052 | ₩63,720 | ₩62,892 | ₩63,052 | 0.00% | 126.6만 |
|---|
| 2026.03.17 | ₩63,840 | ₩64,053 | ₩62,972 | ₩63,119 | -1.13% | 225.3만 |
|---|
| 2026.03.16 | ₩64,467 | ₩65,054 | ₩63,760 | ₩63,826 | -0.99% | 213.2만 |
|---|
| 2026.03.13 | ₩65,121 | ₩65,548 | ₩64,040 | ₩64,120 | -1.54% | 157.1만 |
|---|
| 2026.03.12 | ₩63,746 | ₩65,054 | ₩63,426 | ₩64,587 | +1.32% | 203.4만 |
|---|
| 2026.03.11 | ₩64,227 | ₩64,440 | ₩63,506 | ₩63,906 | -0.50% | 153.7만 |
|---|
| 2026.03.10 | ₩63,653 | ₩64,654 | ₩63,186 | ₩64,467 | +1.28% | 217.8만 |
|---|
| 2026.03.09 | ₩63,639 | ₩64,413 | ₩63,132 | ₩63,720 | +0.13% | 201.2만 |
|---|
| 2026.03.06 | ₩62,665 | ₩63,840 | ₩62,385 | ₩63,639 | +1.55% | 214만 |
|---|
| 2026.03.05 | ₩62,625 | ₩62,986 | ₩62,038 | ₩62,812 | +0.30% | 176.4만 |
|---|
| 2026.03.04 | ₩63,052 | ₩63,279 | ₩62,505 | ₩63,226 | +0.28% | 150.1만 |
|---|
| 2026.03.03 | ₩63,693 | ₩63,880 | ₩62,825 | ₩63,333 | -0.57% | 171.4만 |
|---|
| 2026.03.02 | ₩64,320 | ₩64,787 | ₩63,800 | ₩64,200 | -0.19% | 159.7만 |
|---|
| 2026.02.27 | ₩63,960 | ₩65,574 | ₩63,933 | ₩64,413 | +0.71% | 292.9만 |
|---|
| 2026.02.26 | ₩63,613 | ₩64,200 | ₩62,946 | ₩64,173 | +0.88% | 167.5만 |
|---|
| 2026.02.25 | ₩62,825 | ₩63,399 | ₩62,705 | ₩63,373 | +0.87% | 140.8만 |
|---|
| 2026.02.24 | ₩62,745 | ₩63,386 | ₩62,225 | ₩62,879 | +0.21% | 192.1만 |
|---|
| 2026.02.23 | ₩62,318 | ₩63,493 | ₩62,318 | ₩62,759 | +0.71% | 222.7만 |
|---|
| 2026.02.20 | ₩62,545 | ₩62,585 | ₩61,825 | ₩62,145 | -0.64% | 181.6만 |
|---|
| 2026.02.19 | ₩62,612 | ₩63,039 | ₩61,758 | ₩62,091 | -0.83% | 148.5만 |
|---|
| 2026.02.18 | ₩63,746 | ₩63,906 | ₩62,292 | ₩62,372 | -2.16% | 147만 |
|---|
| 2026.02.17 | ₩63,693 | ₩63,973 | ₩63,159 | ₩63,920 | +0.36% | 187.1만 |
|---|
| 2026.02.13 | ₩62,999 | ₩63,533 | ₩62,492 | ₩63,252 | +0.40% | 222.6만 |
|---|
| 2026.02.12 | ₩62,652 | ₩63,973 | ₩62,492 | ₩62,772 | +0.19% | 370만 |
|---|
| 2026.02.11 | ₩60,704 | ₩63,066 | ₩60,504 | ₩62,425 | +2.84% | 373.5만 |
|---|
| 2026.02.10 | ₩60,050 | ₩60,877 | ₩59,716 | ₩60,637 | +0.98% | 181.2만 |
|---|
| 2026.02.09 | ₩59,676 | ₩60,223 | ₩59,356 | ₩59,770 | +0.16% | 146.8만 |
|---|
| 2026.02.06 | ₩61,144 | ₩61,197 | ₩60,036 | ₩60,423 | -1.18% | 231.5만 |
|---|
| 2026.02.05 | ₩58,008 | ₩61,624 | ₩58,008 | ₩60,810 | +4.83% | 378.9만 |
|---|
| 2026.02.04 | ₩57,634 | ₩57,915 | ₩56,967 | ₩57,328 | -0.53% | 278.9만 |
|---|
| 2026.02.03 | ₩57,488 | ₩57,608 | ₩56,380 | ₩57,288 | -0.35% | 270.2만 |
|---|
| 2026.02.02 | ₩58,515 | ₩58,675 | ₩57,368 | ₩57,408 | -1.89% | 229.9만 |
|---|
| 2026.01.30 | ₩57,901 | ₩58,635 | ₩57,274 | ₩58,555 | +1.13% | 214.4만 |
|---|
| 2026.01.29 | ₩56,580 | ₩57,955 | ₩56,287 | ₩57,928 | +2.38% | 265.3만 |
|---|
| 2026.01.28 | ₩57,528 | ₩58,235 | ₩57,314 | ₩57,594 | +0.12% | 218.6만 |
|---|
| 2026.01.27 | ₩58,862 | ₩59,049 | ₩57,608 | ₩57,621 | -2.11% | 239.1만 |
|---|
| 2026.01.26 | ₩58,502 | ₩59,009 | ₩58,222 | ₩58,715 | +0.36% | 163만 |
|---|
| 2026.01.23 | ₩57,728 | ₩58,408 | ₩57,261 | ₩58,315 | +1.02% | 186.3만 |
|---|
| 2026.01.22 | ₩59,436 | ₩59,649 | ₩57,688 | ₩57,715 | -2.90% | 212.3만 |
|---|
| 2026.01.21 | ₩60,117 | ₩60,317 | ₩59,182 | ₩59,649 | -0.78% | 182.4만 |
|---|
| 2026.01.20 | ₩59,716 | ₩60,263 | ₩59,436 | ₩60,103 | +0.65% | 183.3만 |
|---|
| 2026.01.16 | ₩58,809 | ₩59,863 | ₩58,809 | ₩59,676 | +1.47% | 253.7만 |
|---|
| 2026.01.15 | ₩59,383 | ₩59,930 | ₩59,129 | ₩59,356 | -0.04% | 208.2만 |
|---|
| 2026.01.14 | ₩59,463 | ₩59,876 | ₩58,248 | ₩59,116 | -0.58% | 217.8만 |
|---|
| 2026.01.13 | ₩59,303 | ₩60,050 | ₩59,182 | ₩59,463 | +0.27% | 157.6만 |
|---|
| 2026.01.12 | ₩59,276 | ₩59,916 | ₩59,182 | ₩59,303 | +0.05% | 148.4만 |
|---|
| 2026.01.09 | ₩59,383 | ₩60,370 | ₩59,062 | ₩59,076 | -0.52% | 162.3만 |
|---|
| 2026.01.08 | ₩60,303 | ₩60,584 | ₩58,835 | ₩59,623 | -1.13% | 183.3만 |
|---|
| 2026.01.07 | ₩59,636 | ₩60,877 | ₩59,503 | ₩60,237 | +1.01% | 184.9만 |
|---|
| 2026.01.06 | ₩58,088 | ₩59,463 | ₩58,088 | ₩59,222 | +1.95% | 168.8만 |
|---|
| 2026.01.05 | ₩59,102 | ₩59,182 | ₩57,247 | ₩58,368 | -1.24% | 185.2만 |
|---|
| 2026.01.02 | ₩58,956 | ₩59,836 | ₩58,609 | ₩59,423 | +0.79% | 115.4만 |
|---|
| 2025.12.31 | ₩59,783 | ₩59,783 | ₩59,022 | ₩59,169 | -1.03% | 124.9만 |
|---|
| 2025.12.30 | ₩59,503 | ₩59,890 | ₩59,262 | ₩59,810 | +0.52% | 134.6만 |
|---|
| 2025.12.29 | ₩59,623 | ₩59,716 | ₩59,276 | ₩59,516 | -0.18% | 92.3만 |
|---|
| 2025.12.26 | ₩58,969 | ₩59,383 | ₩58,956 | ₩59,329 | +0.61% | 69.9만 |
|---|
| 2025.12.24 | ₩58,662 | ₩59,209 | ₩58,609 | ₩59,076 | +0.71% | 56.7만 |
|---|
| 2025.12.23 | ₩58,422 | ₩58,769 | ₩58,021 | ₩58,529 | +0.18% | 106.2만 |
|---|
| 2025.12.22 | ₩58,542 | ₩58,622 | ₩57,941 | ₩58,195 | -0.59% | 160.8만 |
|---|
| 2025.12.19 | ₩59,423 | ₩59,436 | ₩58,609 | ₩58,675 | -1.26% | 400.4만 |
|---|
| 2025.12.18 | ₩59,503 | ₩59,983 | ₩59,343 | ₩59,396 | -0.18% | 194.2만 |
|---|
| 2025.12.17 | ₩58,982 | ₩59,543 | ₩58,835 | ₩59,396 | +0.70% | 171.1만 |
|---|
| 2025.12.16 | ₩59,436 | ₩59,850 | ₩58,755 | ₩58,982 | -0.76% | 190.2만 |
|---|
| 2025.12.15 | ₩58,875 | ₩59,503 | ₩58,809 | ₩59,436 | +0.95% | 254.8만 |
|---|
| 2025.12.12 | ₩58,569 | ₩58,929 | ₩58,368 | ₩58,675 | +0.18% | 199.7만 |
|---|
| 2025.12.11 | ₩59,730 | ₩59,970 | ₩57,968 | ₩58,355 | -2.30% | 238.2만 |
|---|
| 2025.12.10 | ₩60,530 | ₩60,864 | ₩59,303 | ₩59,343 | -1.96% | 227.8만 |
|---|
| 2025.12.09 | ₩61,344 | ₩61,771 | ₩60,303 | ₩60,370 | -1.59% | 248.4만 |
|---|
| 2025.12.08 | ₩60,717 | ₩61,424 | ₩60,570 | ₩60,971 | +0.42% | 182.5만 |
|---|
| 2025.12.05 | ₩61,104 | ₩61,518 | ₩61,011 | ₩61,024 | -0.13% | 161.3만 |
|---|
| 2025.12.04 | ₩60,984 | ₩61,865 | ₩60,850 | ₩61,264 | +0.46% | 129.7만 |
|---|
| 2025.12.03 | ₩61,678 | ₩61,678 | ₩60,530 | ₩60,957 | -1.17% | 139.8만 |
|---|
| 2025.12.02 | ₩61,211 | ₩61,638 | ₩60,637 | ₩61,411 | +0.33% | 178.3만 |
|---|
| 2025.12.01 | ₩61,024 | ₩61,478 | ₩60,957 | ₩61,144 | +0.20% | 181.1만 |
|---|
| 2025.11.28 | ₩60,904 | ₩61,518 | ₩60,770 | ₩61,277 | +0.61% | 74.9만 |
|---|
| 2025.11.26 | ₩60,624 | ₩61,598 | ₩60,624 | ₩61,144 | +0.86% | 156.7만 |
|---|
| 2025.11.25 | ₩60,370 | ₩61,264 | ₩60,370 | ₩60,717 | +0.57% | 157.5만 |
|---|
| 2025.11.24 | ₩60,197 | ₩60,797 | ₩59,890 | ₩60,130 | -0.11% | 263.4만 |
|---|
| 2025.11.21 | ₩59,623 | ₩60,303 | ₩58,982 | ₩60,103 | +0.81% | 243.4만 |
|---|
| 2025.11.20 | ₩60,050 | ₩60,597 | ₩59,476 | ₩59,503 | -0.91% | 163.2만 |
|---|
| 2025.11.19 | ₩59,916 | ₩60,463 | ₩59,409 | ₩59,676 | -0.40% | 178.4만 |
|---|
| 2025.11.18 | ₩59,169 | ₩60,677 | ₩58,969 | ₩60,210 | +1.76% | 289.5만 |
|---|
| 2025.11.17 | ₩58,782 | ₩59,222 | ₩58,715 | ₩58,956 | +0.30% | 161.9만 |
|---|
| 2025.11.14 | ₩57,928 | ₩58,689 | ₩57,848 | ₩58,675 | +1.29% | 193.8만 |
|---|
| 2025.11.13 | ₩58,128 | ₩58,395 | ₩57,901 | ₩57,981 | -0.25% | 141.8만 |
|---|
| 2025.11.12 | ₩58,916 | ₩59,249 | ₩58,168 | ₩58,275 | -1.09% | 154.5만 |
|---|
| 2025.11.11 | ₩58,795 | ₩58,942 | ₩58,222 | ₩58,875 | +0.14% | 166만 |
|---|
| 2025.11.10 | ₩58,102 | ₩58,996 | ₩57,861 | ₩58,609 | +0.87% | 176.8만 |
|---|
| 2025.11.07 | ₩57,915 | ₩58,208 | ₩55,419 | ₩58,102 | +0.32% | 177.5만 |
|---|
| 2025.11.06 | ₩57,141 | ₩57,341 | ₩56,273 | ₩56,887 | -0.44% | 168.1만 |
|---|
| 2025.11.05 | ₩57,354 | ₩58,102 | ₩56,714 | ₩57,408 | +0.09% | 236.4만 |
|---|
| 2025.11.04 | ₩56,514 | ₩57,408 | ₩55,646 | ₩57,354 | +1.49% | 301.3만 |
|---|
| 2025.11.03 | ₩54,712 | ₩56,220 | ₩54,525 | ₩56,020 | +2.39% | 238.3만 |
|---|
| 2025.10.31 | ₩53,938 | ₩56,927 | ₩53,511 | ₩56,087 | +3.98% | 416.6만 |
|---|
| 2025.10.30 | ₩52,764 | ₩53,324 | ₩52,550 | ₩53,204 | +0.83% | 208.8만 |
|---|
| 2025.10.29 | ₩53,164 | ₩53,511 | ₩52,390 | ₩52,750 | -0.78% | 177.8만 |
|---|
| 2025.10.28 | ₩54,699 | ₩54,712 | ₩53,191 | ₩53,378 | -2.42% | 185.5만 |
|---|
| 2025.10.27 | ₩53,831 | ₩54,619 | ₩53,591 | ₩54,605 | +1.44% | 154.7만 |
|---|
| 2025.10.24 | ₩54,245 | ₩54,565 | ₩53,978 | ₩54,031 | -0.39% | 125.7만 |
|---|
| 2025.10.23 | ₩54,272 | ₩54,579 | ₩54,018 | ₩54,298 | +0.05% | 109.7만 |
|---|
| 2025.10.22 | ₩53,951 | ₩54,539 | ₩53,791 | ₩54,245 | +0.54% | 102만 |
|---|
| 2025.10.21 | ₩55,126 | ₩55,139 | ₩53,751 | ₩53,805 | -2.40% | 103.2만 |
|---|
| 2025.10.20 | ₩54,952 | ₩55,366 | ₩54,539 | ₩54,779 | -0.32% | 133.9만 |
|---|
| 2025.10.17 | ₩53,978 | ₩54,899 | ₩53,698 | ₩54,792 | +1.51% | 170만 |
|---|
| 2025.10.16 | ₩53,591 | ₩54,045 | ₩53,484 | ₩53,858 | +0.50% | 195.2만 |
|---|
| 2025.10.15 | ₩52,737 | ₩53,698 | ₩52,737 | ₩53,484 | +1.42% | 173.7만 |
|---|
| 2025.10.14 | ₩52,857 | ₩53,338 | ₩52,577 | ₩52,924 | +0.13% | 161.2만 |
|---|
| 2025.10.13 | ₩52,911 | ₩53,124 | ₩52,443 | ₩52,590 | -0.61% | 160.3만 |
|---|
| 2025.10.10 | ₩53,671 | ₩53,938 | ₩53,084 | ₩53,151 | -0.97% | 176.5만 |
|---|