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 | ₩58,912 | ₩59,674 | ₩58,886 | ₩59,326 | +0.70% | 138만 |
| 2026.10.08 | ₩58,405 | ₩59,193 | ₩58,044 | ₩58,966 | +0.96% | 216.1만 |
| 2026.10.07 | ₩59,874 | ₩60,101 | ₩58,431 | ₩58,445 | -2.39% | 194.8만 |
| 2026.10.06 | ₩60,569 | ₩60,863 | ₩59,393 | ₩59,807 | -1.26% | 313.5만 |
| 2026.10.05 | ₩61,517 | ₩61,771 | ₩60,449 | ₩60,596 | -1.50% | 386.5만 |
| 2026.10.02 | ₩60,449 | ₩61,424 | ₩59,994 | ₩61,076 | +1.04% | 228.2만 |
| 2026.10.01 | ₩61,704 | ₩61,704 | ₩60,315 | ₩60,422 | -2.08% | 173.3만 |
| 2026.09.30 | ₩62,279 | ₩62,346 | ₩61,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,865 |
| -0.66% |
| 211.5만 |
| 2026.09.29 | ₩62,092 | ₩62,653 | ₩61,931 | ₩62,172 | +0.13% | 111.6만 |
|---|
| 2026.09.28 | ₩61,998 | ₩62,519 | ₩61,758 | ₩62,359 | +0.58% | 168.6만 |
|---|
| 2026.09.25 | ₩61,718 | ₩61,958 | ₩61,290 | ₩61,825 | +0.17% | 137.4만 |
|---|
| 2026.09.24 | ₩62,038 | ₩62,653 | ₩61,771 | ₩61,891 | -0.24% | 181.2만 |
|---|
| 2026.09.23 | ₩61,891 | ₩62,332 | ₩61,491 | ₩61,678 | -0.35% | 199.4만 |
|---|
| 2026.09.22 | ₩62,613 | ₩62,613 | ₩61,784 | ₩62,078 | -0.85% | 198.1만 |
|---|
| 2026.09.21 | ₩62,185 | ₩62,987 | ₩62,132 | ₩62,559 | +0.60% | 164.6만 |
|---|
| 2026.09.18 | ₩62,960 | ₩63,160 | ₩61,985 | ₩62,332 | -1.00% | 476만 |
|---|
| 2026.09.17 | ₩62,519 | ₩63,601 | ₩62,519 | ₩63,281 | +1.22% | 199만 |
|---|
| 2026.09.16 | ₩62,826 | ₩63,481 | ₩62,332 | ₩62,666 | -0.26% | 180.1만 |
|---|
| 2026.09.15 | ₩63,441 | ₩63,668 | ₩62,319 | ₩62,960 | -0.76% | 212.7만 |
|---|
| 2026.09.14 | ₩63,454 | ₩64,122 | ₩62,907 | ₩63,241 | -0.34% | 214.2만 |
|---|
| 2026.09.11 | ₩63,922 | ₩63,922 | ₩62,399 | ₩62,773 | -1.80% | 306.8만 |
|---|
| 2026.09.10 | ₩63,668 | ₩63,975 | ₩62,212 | ₩62,720 | -1.49% | 262.6만 |
|---|
| 2026.09.09 | ₩62,813 | ₩63,174 | ₩62,025 | ₩63,040 | +0.36% | 235.8만 |
|---|
| 2026.09.08 | ₩61,771 | ₩63,187 | ₩61,130 | ₩62,826 | +1.71% | 226.6만 |
|---|
| 2026.09.04 | ₩62,573 | ₩63,160 | ₩61,905 | ₩61,958 | -0.98% | 144.7만 |
|---|
| 2026.09.03 | ₩63,174 | ₩63,200 | ₩62,412 | ₩62,840 | -0.53% | 152.7만 |
|---|
| 2026.09.02 | ₩62,706 | ₩62,973 | ₩61,918 | ₩62,773 | +0.11% | 190.8만 |
|---|
| 2026.09.01 | ₩61,437 | ₩62,720 | ₩61,304 | ₩62,506 | +1.74% | 179.2만 |
|---|
| 2026.08.31 | ₩61,157 | ₩61,504 | ₩60,435 | ₩61,076 | -0.13% | 186.3만 |
|---|
| 2026.08.28 | ₩61,998 | ₩62,025 | ₩61,290 | ₩61,437 | -0.90% | 91.6만 |
|---|
| 2026.08.27 | ₩62,599 | ₩62,599 | ₩61,437 | ₩61,838 | -1.22% | 99.7만 |
|---|
| 2026.08.26 | ₩62,947 | ₩63,094 | ₩62,506 | ₩62,746 | -0.32% | 107.2만 |
|---|
| 2026.08.25 | ₩62,359 | ₩62,773 | ₩61,798 | ₩62,720 | +0.58% | 147.5만 |
|---|
| 2026.08.24 | ₩62,265 | ₩63,027 | ₩62,145 | ₩62,239 | -0.04% | 121.7만 |
|---|
| 2026.08.21 | ₩62,332 | ₩62,599 | ₩61,704 | ₩62,265 | -0.11% | 244만 |
|---|
| 2026.08.20 | ₩62,746 | ₩63,254 | ₩62,412 | ₩62,452 | -0.47% | 262만 |
|---|
| 2026.08.19 | ₩62,212 | ₩62,746 | ₩61,918 | ₩62,679 | +0.75% | 116.9만 |
|---|
| 2026.08.18 | ₩62,319 | ₩62,920 | ₩61,905 | ₩62,038 | -0.45% | 160.5만 |
|---|
| 2026.08.17 | ₩62,052 | ₩62,225 | ₩61,571 | ₩62,212 | +0.26% | 185.9만 |
|---|
| 2026.08.14 | ₩61,491 | ₩62,399 | ₩61,076 | ₩62,158 | +1.09% | 178.9만 |
|---|
| 2026.08.13 | ₩61,758 | ₩62,265 | ₩61,317 | ₩61,464 | -0.48% | 146.6만 |
|---|
| 2026.08.12 | ₩60,716 | ₩61,638 | ₩60,702 | ₩61,277 | +0.92% | 191.8만 |
|---|
| 2026.08.11 | ₩63,027 | ₩63,254 | ₩60,823 | ₩60,876 | -3.41% | 210.8만 |
|---|
| 2026.08.10 | ₩64,470 | ₩64,470 | ₩63,013 | ₩63,307 | -1.80% | 187.8만 |
|---|
| 2026.08.07 | ₩64,804 | ₩65,084 | ₩64,576 | ₩64,737 | -0.10% | 127만 |
|---|
| 2026.08.06 | ₩65,779 | ₩65,846 | ₩64,470 | ₩65,031 | -1.14% | 167.2만 |
|---|
| 2026.08.05 | ₩65,338 | ₩65,418 | ₩64,403 | ₩65,044 | -0.45% | 181.3만 |
|---|
| 2026.08.04 | ₩65,471 | ₩65,471 | ₩63,628 | ₩65,111 | -0.55% | 206.7만 |
|---|
| 2026.08.03 | ₩66,727 | ₩67,048 | ₩65,164 | ₩65,471 | -1.88% | 190.7만 |
|---|
| 2026.07.31 | ₩67,128 | ₩67,943 | ₩66,113 | ₩67,636 | +0.76% | 242.9만 |
|---|
| 2026.07.30 | ₩69,987 | ₩69,987 | ₩66,473 | ₩67,328 | -3.80% | 229.2만 |
|---|
| 2026.07.29 | ₩69,252 | ₩69,332 | ₩68,197 | ₩68,624 | -0.91% | 245.1만 |
|---|
| 2026.07.28 | ₩69,466 | ₩69,559 | ₩68,611 | ₩68,985 | -0.69% | 264.7만 |
|---|
| 2026.07.27 | ₩68,811 | ₩68,945 | ₩68,357 | ₩68,664 | -0.21% | 160.6만 |
|---|
| 2026.07.24 | ₩68,704 | ₩69,359 | ₩68,544 | ₩69,092 | +0.56% | 181.9만 |
|---|
| 2026.07.23 | ₩67,809 | ₩68,624 | ₩67,676 | ₩68,090 | +0.41% | 206.2만 |
|---|
| 2026.07.22 | ₩67,983 | ₩68,197 | ₩67,288 | ₩67,609 | -0.55% | 190.4만 |
|---|
| 2026.07.21 | ₩66,099 | ₩67,636 | ₩66,019 | ₩67,596 | +2.26% | 255.2만 |
|---|
| 2026.07.20 | ₩66,981 | ₩67,288 | ₩65,952 | ₩66,233 | -1.12% | 190.8만 |
|---|
| 2026.07.17 | ₩66,994 | ₩67,796 | ₩66,407 | ₩67,075 | +0.12% | 209만 |
|---|
| 2026.07.16 | ₩64,857 | ₩66,634 | ₩64,296 | ₩66,620 | +2.72% | 171.1만 |
|---|
| 2026.07.15 | ₩64,256 | ₩64,737 | ₩63,695 | ₩64,055 | -0.31% | 184.7만 |
|---|
| 2026.07.14 | ₩64,657 | ₩65,031 | ₩64,336 | ₩64,510 | -0.23% | 130.9만 |
|---|
| 2026.07.13 | ₩64,697 | ₩65,338 | ₩64,550 | ₩64,710 | +0.02% | 112.1만 |
|---|
| 2026.07.10 | ₩65,405 | ₩65,418 | ₩63,895 | ₩64,523 | -1.35% | 151.1만 |
|---|
| 2026.07.09 | ₩66,073 | ₩66,193 | ₩65,178 | ₩65,231 | -1.27% | 123.5만 |
|---|
| 2026.07.08 | ₩66,433 | ₩66,447 | ₩65,752 | ₩65,939 | -0.74% | 153.5만 |
|---|
| 2026.07.07 | ₩65,859 | ₩66,928 | ₩65,859 | ₩66,286 | +0.65% | 148.7만 |
|---|
| 2026.07.06 | ₩66,113 | ₩66,246 | ₩65,151 | ₩65,485 | -0.95% | 160.8만 |
|---|
| 2026.07.02 | ₩64,576 | ₩66,006 | ₩64,336 | ₩65,992 | +2.19% | 166.8만 |
|---|
| 2026.07.01 | ₩63,989 | ₩64,657 | ₩63,775 | ₩64,349 | +0.56% | 219.3만 |
|---|
| 2026.06.30 | ₩63,655 | ₩64,670 | ₩63,588 | ₩63,695 | +0.06% | 216.9만 |
|---|
| 2026.06.29 | ₩63,868 | ₩64,403 | ₩63,441 | ₩64,269 | +0.63% | 179.5만 |
|---|
| 2026.06.26 | ₩63,935 | ₩64,683 | ₩63,775 | ₩64,202 | +0.42% | 298.1만 |
|---|
| 2026.06.25 | ₩63,227 | ₩63,788 | ₩62,706 | ₩63,615 | +0.61% | 207.9만 |
|---|
| 2026.06.24 | ₩62,252 | ₩63,735 | ₩62,118 | ₩63,294 | +1.67% | 218.4만 |
|---|
| 2026.06.23 | ₩60,555 | ₩62,199 | ₩60,555 | ₩61,998 | +2.38% | 200.6만 |
|---|
| 2026.06.22 | ₩59,594 | ₩60,502 | ₩59,179 | ₩60,248 | +1.10% | 193.1만 |
|---|
| 2026.06.18 | ₩60,088 | ₩60,088 | ₩59,019 | ₩59,487 | -1.00% | 414.5만 |
|---|
| 2026.06.17 | ₩60,569 | ₩60,769 | ₩59,420 | ₩59,634 | -1.54% | 219.6만 |
|---|
| 2026.06.16 | ₩60,489 | ₩60,876 | ₩59,807 | ₩60,783 | +0.49% | 272.5만 |
|---|
| 2026.06.15 | ₩60,609 | ₩61,223 | ₩59,807 | ₩60,395 | -0.35% | 345만 |
|---|
| 2026.06.12 | ₩60,783 | ₩61,945 | ₩60,636 | ₩61,143 | +0.59% | 149.6만 |
|---|
| 2026.06.11 | ₩61,464 | ₩61,905 | ₩60,475 | ₩60,489 | -1.59% | 248.3만 |
|---|
| 2026.06.10 | ₩61,450 | ₩62,065 | ₩60,836 | ₩61,263 | -0.30% | 250.8만 |
|---|
| 2026.06.09 | ₩58,779 | ₩61,036 | ₩58,712 | ₩61,010 | +3.80% | 328.9만 |
|---|
| 2026.06.08 | ₩59,179 | ₩59,754 | ₩57,964 | ₩58,512 | -1.13% | 462.9만 |
|---|
| 2026.06.05 | ₩58,311 | ₩60,328 | ₩58,231 | ₩59,407 | +1.88% | 364.4만 |
|---|
| 2026.06.04 | ₩59,620 | ₩60,008 | ₩57,643 | ₩58,338 | -2.15% | 235.5만 |
|---|
| 2026.06.03 | ₩59,420 | ₩60,288 | ₩58,832 | ₩58,846 | -0.97% | 212.9만 |
|---|
| 2026.06.02 | ₩60,475 | ₩61,010 | ₩59,727 | ₩59,861 | -1.02% | 287.7만 |
|---|
| 2026.06.01 | ₩62,158 | ₩62,573 | ₩60,609 | ₩60,622 | -2.47% | 220.4만 |
|---|
| 2026.05.29 | ₩62,920 | ₩62,920 | ₩61,985 | ₩62,466 | -0.72% | 305.3만 |
|---|
| 2026.05.28 | ₩63,868 | ₩63,935 | ₩62,492 | ₩62,840 | -1.61% | 188.2만 |
|---|
| 2026.05.27 | ₩64,389 | ₩64,510 | ₩63,548 | ₩63,762 | -0.98% | 262.4만 |
|---|
| 2026.05.26 | ₩64,122 | ₩64,910 | ₩63,855 | ₩64,576 | +0.71% | 210.6만 |
|---|
| 2026.05.22 | ₩64,002 | ₩64,349 | ₩63,267 | ₩63,989 | -0.02% | 201.4만 |
|---|
| 2026.05.21 | ₩65,365 | ₩65,418 | ₩64,349 | ₩64,470 | -1.37% | 156.9만 |
|---|
| 2026.05.20 | ₩65,111 | ₩65,899 | ₩64,884 | ₩65,445 | +0.51% | 195.5만 |
|---|
| 2026.05.19 | ₩64,603 | ₩65,365 | ₩64,269 | ₩65,111 | +0.79% | 205.6만 |
|---|
| 2026.05.18 | ₩63,388 | ₩64,630 | ₩63,388 | ₩64,550 | +1.83% | 194.4만 |
|---|
| 2026.05.15 | ₩64,216 | ₩64,309 | ₩63,107 | ₩63,227 | -1.54% | 339.3만 |
|---|
| 2026.05.14 | ₩64,389 | ₩64,510 | ₩63,628 | ₩64,029 | -0.56% | 265.6만 |
|---|
| 2026.05.13 | ₩63,681 | ₩64,162 | ₩62,786 | ₩64,122 | +0.69% | 287.1만 |
|---|
| 2026.05.12 | ₩63,000 | ₩63,775 | ₩62,546 | ₩63,655 | +1.04% | 190.2만 |
|---|
| 2026.05.11 | ₩63,454 | ₩63,868 | ₩62,706 | ₩62,800 | -1.03% | 194.7만 |
|---|
| 2026.05.08 | ₩61,985 | ₩63,160 | ₩61,945 | ₩63,040 | +1.70% | 182만 |
|---|
| 2026.05.07 | ₩61,491 | ₩61,905 | ₩60,569 | ₩61,624 | +0.22% | 197.2만 |
|---|
| 2026.05.06 | ₩61,504 | ₩61,971 | ₩60,783 | ₩61,544 | +0.07% | 314.4만 |
|---|
| 2026.05.05 | ₩61,771 | ₩61,985 | ₩60,983 | ₩61,611 | -0.26% | 154.4만 |
|---|
| 2026.05.04 | ₩61,504 | ₩62,185 | ₩60,956 | ₩61,731 | +0.37% | 194.9만 |
|---|
| 2026.05.01 | ₩62,786 | ₩63,241 | ₩62,439 | ₩62,760 | -0.04% | 189.8만 |
|---|
| 2026.04.30 | ₩62,573 | ₩63,187 | ₩62,265 | ₩62,746 | +0.28% | 245.8만 |
|---|
| 2026.04.29 | ₩63,321 | ₩64,576 | ₩61,517 | ₩62,426 | -1.41% | 323.4만 |
|---|
| 2026.04.28 | ₩62,773 | ₩63,494 | ₩62,760 | ₩63,347 | +0.92% | 332.6만 |
|---|
| 2026.04.27 | ₩62,052 | ₩63,054 | ₩62,052 | ₩62,346 | +0.47% | 217.6만 |
|---|
| 2026.04.24 | ₩61,838 | ₩62,265 | ₩61,517 | ₩61,998 | +0.26% | 217.6만 |
|---|
| 2026.04.23 | ₩60,449 | ₩62,158 | ₩60,449 | ₩61,918 | +2.43% | 252만 |
|---|
| 2026.04.22 | ₩61,450 | ₩61,504 | ₩59,674 | ₩60,128 | -2.15% | 272.4만 |
|---|
| 2026.04.21 | ₩62,078 | ₩62,078 | ₩60,742 | ₩61,384 | -1.12% | 224만 |
|---|
| 2026.04.20 | ₩62,679 | ₩62,853 | ₩62,065 | ₩62,132 | -0.87% | 172.3만 |
|---|
| 2026.04.17 | ₩62,118 | ₩62,679 | ₩62,025 | ₩62,546 | +0.69% | 229.1만 |
|---|
| 2026.04.16 | ₩62,279 | ₩62,733 | ₩61,811 | ₩62,225 | -0.09% | 248.6만 |
|---|
| 2026.04.15 | ₩60,702 | ₩62,426 | ₩60,475 | ₩62,292 | +2.62% | 244.5만 |
|---|
| 2026.04.14 | ₩59,473 | ₩61,076 | ₩59,179 | ₩60,823 | +2.27% | 355.1만 |
|---|
| 2026.04.13 | ₩61,210 | ₩61,531 | ₩60,048 | ₩60,676 | -0.87% | 191.3만 |
|---|
| 2026.04.10 | ₩61,010 | ₩61,370 | ₩60,903 | ₩61,170 | +0.26% | 113.2만 |
|---|
| 2026.04.09 | ₩60,609 | ₩61,931 | ₩60,181 | ₩61,076 | +0.77% | 153.1만 |
|---|
| 2026.04.08 | ₩60,716 | ₩61,263 | ₩60,382 | ₩60,662 | -0.09% | 260.6만 |
|---|
| 2026.04.07 | ₩60,208 | ₩61,103 | ₩60,021 | ₩60,702 | +0.82% | 108.1만 |
|---|
| 2026.04.06 | ₩59,861 | ₩60,408 | ₩59,741 | ₩59,981 | +0.20% | 105.5만 |
|---|
| 2026.04.02 | ₩59,513 | ₩60,408 | ₩59,179 | ₩60,115 | +1.01% | 151.3만 |
|---|
| 2026.04.01 | ₩58,525 | ₩59,513 | ₩58,097 | ₩59,220 | +1.19% | 225.6만 |
|---|
| 2026.03.31 | ₩59,139 | ₩59,540 | ₩58,471 | ₩58,538 | -1.02% | 255.5만 |
|---|
| 2026.03.30 | ₩60,128 | ₩60,128 | ₩58,672 | ₩58,912 | -2.02% | 169.6만 |
|---|
| 2026.03.27 | ₩59,714 | ₩60,155 | ₩59,433 | ₩59,500 | -0.36% | 115.2만 |
|---|
| 2026.03.26 | ₩59,620 | ₩60,101 | ₩59,300 | ₩59,513 | -0.18% | 126.8만 |
|---|
| 2026.03.25 | ₩59,994 | ₩60,262 | ₩59,634 | ₩59,754 | -0.40% | 160.9만 |
|---|
| 2026.03.24 | ₩59,821 | ₩60,676 | ₩59,594 | ₩59,754 | -0.11% | 174.5만 |
|---|
| 2026.03.23 | ₩60,435 | ₩61,157 | ₩59,861 | ₩59,901 | -0.88% | 187.4만 |
|---|
| 2026.03.20 | ₩62,653 | ₩62,653 | ₩59,540 | ₩59,834 | -4.50% | 367.8만 |
|---|
| 2026.03.19 | ₩63,147 | ₩63,615 | ₩62,158 | ₩62,533 | -0.97% | 169.3만 |
|---|
| 2026.03.18 | ₩63,120 | ₩63,788 | ₩62,960 | ₩63,120 | 0.00% | 126.6만 |
|---|
| 2026.03.17 | ₩63,908 | ₩64,122 | ₩63,040 | ₩63,187 | -1.13% | 225.3만 |
|---|
| 2026.03.16 | ₩64,536 | ₩65,124 | ₩63,828 | ₩63,895 | -0.99% | 213.2만 |
|---|
| 2026.03.13 | ₩65,191 | ₩65,618 | ₩64,109 | ₩64,189 | -1.54% | 157.1만 |
|---|
| 2026.03.12 | ₩63,815 | ₩65,124 | ₩63,494 | ₩64,657 | +1.32% | 203.4만 |
|---|
| 2026.03.11 | ₩64,296 | ₩64,510 | ₩63,575 | ₩63,975 | -0.50% | 153.7만 |
|---|
| 2026.03.10 | ₩63,721 | ₩64,723 | ₩63,254 | ₩64,536 | +1.28% | 217.8만 |
|---|
| 2026.03.09 | ₩63,708 | ₩64,483 | ₩63,200 | ₩63,788 | +0.13% | 201.2만 |
|---|
| 2026.03.06 | ₩62,733 | ₩63,908 | ₩62,452 | ₩63,708 | +1.55% | 214만 |
|---|
| 2026.03.05 | ₩62,693 | ₩63,054 | ₩62,105 | ₩62,880 | +0.30% | 176.4만 |
|---|
| 2026.03.04 | ₩63,120 | ₩63,347 | ₩62,573 | ₩63,294 | +0.28% | 150.1만 |
|---|
| 2026.03.03 | ₩63,762 | ₩63,949 | ₩62,893 | ₩63,401 | -0.57% | 171.4만 |
|---|
| 2026.03.02 | ₩64,389 | ₩64,857 | ₩63,868 | ₩64,269 | -0.19% | 159.7만 |
|---|
| 2026.02.27 | ₩64,029 | ₩65,645 | ₩64,002 | ₩64,483 | +0.71% | 292.9만 |
|---|
| 2026.02.26 | ₩63,681 | ₩64,269 | ₩63,013 | ₩64,242 | +0.88% | 167.5만 |
|---|
| 2026.02.25 | ₩62,893 | ₩63,468 | ₩62,773 | ₩63,441 | +0.87% | 140.8만 |
|---|
| 2026.02.24 | ₩62,813 | ₩63,454 | ₩62,292 | ₩62,947 | +0.21% | 192.1만 |
|---|
| 2026.02.23 | ₩62,386 | ₩63,561 | ₩62,386 | ₩62,826 | +0.71% | 222.7만 |
|---|
| 2026.02.20 | ₩62,613 | ₩62,653 | ₩61,891 | ₩62,212 | -0.64% | 181.6만 |
|---|
| 2026.02.19 | ₩62,679 | ₩63,107 | ₩61,825 | ₩62,158 | -0.83% | 148.5만 |
|---|
| 2026.02.18 | ₩63,815 | ₩63,975 | ₩62,359 | ₩62,439 | -2.16% | 147만 |
|---|
| 2026.02.17 | ₩63,762 | ₩64,042 | ₩63,227 | ₩63,989 | +0.36% | 187.1만 |
|---|
| 2026.02.13 | ₩63,067 | ₩63,601 | ₩62,559 | ₩63,321 | +0.40% | 222.6만 |
|---|
| 2026.02.12 | ₩62,720 | ₩64,042 | ₩62,559 | ₩62,840 | +0.19% | 370만 |
|---|
| 2026.02.11 | ₩60,769 | ₩63,134 | ₩60,569 | ₩62,492 | +2.84% | 373.5만 |
|---|
| 2026.02.10 | ₩60,115 | ₩60,943 | ₩59,781 | ₩60,702 | +0.98% | 181.2만 |
|---|
| 2026.02.09 | ₩59,741 | ₩60,288 | ₩59,420 | ₩59,834 | +0.16% | 146.8만 |
|---|
| 2026.02.06 | ₩61,210 | ₩61,263 | ₩60,101 | ₩60,489 | -1.18% | 231.5만 |
|---|
| 2026.02.05 | ₩58,071 | ₩61,691 | ₩58,071 | ₩60,876 | +4.83% | 378.9만 |
|---|
| 2026.02.04 | ₩57,697 | ₩57,977 | ₩57,029 | ₩57,389 | -0.53% | 278.9만 |
|---|
| 2026.02.03 | ₩57,550 | ₩57,670 | ₩56,441 | ₩57,349 | -0.35% | 270.2만 |
|---|
| 2026.02.02 | ₩58,578 | ₩58,739 | ₩57,429 | ₩57,470 | -1.89% | 229.9만 |
|---|
| 2026.01.30 | ₩57,964 | ₩58,699 | ₩57,336 | ₩58,618 | +1.13% | 214.4만 |
|---|
| 2026.01.29 | ₩56,641 | ₩58,017 | ₩56,347 | ₩57,991 | +2.38% | 265.3만 |
|---|
| 2026.01.28 | ₩57,590 | ₩58,298 | ₩57,376 | ₩57,657 | +0.12% | 218.6만 |
|---|
| 2026.01.27 | ₩58,926 | ₩59,113 | ₩57,670 | ₩57,683 | -2.11% | 239.1만 |
|---|
| 2026.01.26 | ₩58,565 | ₩59,073 | ₩58,284 | ₩58,779 | +0.36% | 163만 |
|---|
| 2026.01.23 | ₩57,790 | ₩58,471 | ₩57,323 | ₩58,378 | +1.02% | 186.3만 |
|---|
| 2026.01.22 | ₩59,500 | ₩59,714 | ₩57,750 | ₩57,777 | -2.90% | 212.3만 |
|---|
| 2026.01.21 | ₩60,181 | ₩60,382 | ₩59,246 | ₩59,714 | -0.78% | 182.4만 |
|---|
| 2026.01.20 | ₩59,781 | ₩60,328 | ₩59,500 | ₩60,168 | +0.65% | 183.3만 |
|---|
| 2026.01.16 | ₩58,872 | ₩59,928 | ₩58,872 | ₩59,741 | +1.47% | 253.7만 |
|---|
| 2026.01.15 | ₩59,447 | ₩59,994 | ₩59,193 | ₩59,420 | -0.04% | 208.2만 |
|---|
| 2026.01.14 | ₩59,527 | ₩59,941 | ₩58,311 | ₩59,179 | -0.58% | 217.8만 |
|---|
| 2026.01.13 | ₩59,367 | ₩60,115 | ₩59,246 | ₩59,527 | +0.27% | 157.6만 |
|---|
| 2026.01.12 | ₩59,340 | ₩59,981 | ₩59,246 | ₩59,367 | +0.05% | 148.4만 |
|---|
| 2026.01.09 | ₩59,447 | ₩60,435 | ₩59,126 | ₩59,139 | -0.52% | 162.3만 |
|---|
| 2026.01.08 | ₩60,368 | ₩60,649 | ₩58,899 | ₩59,687 | -1.13% | 183.3만 |
|---|
| 2026.01.07 | ₩59,700 | ₩60,943 | ₩59,567 | ₩60,302 | +1.01% | 184.9만 |
|---|
| 2026.01.06 | ₩58,151 | ₩59,527 | ₩58,151 | ₩59,286 | +1.95% | 168.8만 |
|---|
| 2026.01.05 | ₩59,166 | ₩59,246 | ₩57,309 | ₩58,431 | -1.24% | 185.2만 |
|---|
| 2026.01.02 | ₩59,019 | ₩59,901 | ₩58,672 | ₩59,487 | +0.79% | 115.4만 |
|---|
| 2025.12.31 | ₩59,847 | ₩59,847 | ₩59,086 | ₩59,233 | -1.03% | 124.9만 |
|---|
| 2025.12.30 | ₩59,567 | ₩59,954 | ₩59,326 | ₩59,874 | +0.52% | 134.6만 |
|---|
| 2025.12.29 | ₩59,687 | ₩59,781 | ₩59,340 | ₩59,580 | -0.18% | 92.3만 |
|---|
| 2025.12.26 | ₩59,033 | ₩59,447 | ₩59,019 | ₩59,393 | +0.61% | 69.9만 |
|---|
| 2025.12.24 | ₩58,725 | ₩59,273 | ₩58,672 | ₩59,139 | +0.71% | 56.7만 |
|---|
| 2025.12.23 | ₩58,485 | ₩58,832 | ₩58,084 | ₩58,592 | +0.18% | 106.2만 |
|---|
| 2025.12.22 | ₩58,605 | ₩58,685 | ₩58,004 | ₩58,258 | -0.59% | 160.8만 |
|---|
| 2025.12.19 | ₩59,487 | ₩59,500 | ₩58,672 | ₩58,739 | -1.26% | 400.4만 |
|---|
| 2025.12.18 | ₩59,567 | ₩60,048 | ₩59,407 | ₩59,460 | -0.18% | 194.2만 |
|---|
| 2025.12.17 | ₩59,046 | ₩59,607 | ₩58,899 | ₩59,460 | +0.70% | 171.1만 |
|---|
| 2025.12.16 | ₩59,500 | ₩59,914 | ₩58,819 | ₩59,046 | -0.76% | 190.2만 |
|---|
| 2025.12.15 | ₩58,939 | ₩59,567 | ₩58,872 | ₩59,500 | +0.95% | 254.8만 |
|---|
| 2025.12.12 | ₩58,632 | ₩58,992 | ₩58,431 | ₩58,739 | +0.18% | 199.7만 |
|---|
| 2025.12.11 | ₩59,794 | ₩60,034 | ₩58,031 | ₩58,418 | -2.30% | 238.2만 |
|---|
| 2025.12.10 | ₩60,596 | ₩60,929 | ₩59,367 | ₩59,407 | -1.96% | 227.8만 |
|---|
| 2025.12.09 | ₩61,410 | ₩61,838 | ₩60,368 | ₩60,435 | -1.59% | 248.4만 |
|---|
| 2025.12.08 | ₩60,783 | ₩61,491 | ₩60,636 | ₩61,036 | +0.42% | 182.5만 |
|---|
| 2025.12.05 | ₩61,170 | ₩61,584 | ₩61,076 | ₩61,090 | -0.13% | 161.3만 |
|---|
| 2025.12.04 | ₩61,050 | ₩61,931 | ₩60,916 | ₩61,330 | +0.46% | 129.7만 |
|---|
| 2025.12.03 | ₩61,744 | ₩61,744 | ₩60,596 | ₩61,023 | -1.17% | 139.8만 |
|---|
| 2025.12.02 | ₩61,277 | ₩61,704 | ₩60,702 | ₩61,477 | +0.33% | 178.3만 |
|---|
| 2025.12.01 | ₩61,090 | ₩61,544 | ₩61,023 | ₩61,210 | +0.20% | 181.1만 |
|---|
| 2025.11.28 | ₩60,970 | ₩61,584 | ₩60,836 | ₩61,344 | +0.61% | 74.9만 |
|---|
| 2025.11.26 | ₩60,689 | ₩61,664 | ₩60,689 | ₩61,210 | +0.86% | 156.7만 |
|---|
| 2025.11.25 | ₩60,435 | ₩61,330 | ₩60,435 | ₩60,783 | +0.57% | 157.5만 |
|---|
| 2025.11.24 | ₩60,262 | ₩60,863 | ₩59,954 | ₩60,195 | -0.11% | 263.4만 |
|---|
| 2025.11.21 | ₩59,687 | ₩60,368 | ₩59,046 | ₩60,168 | +0.81% | 243.4만 |
|---|
| 2025.11.20 | ₩60,115 | ₩60,662 | ₩59,540 | ₩59,567 | -0.91% | 163.2만 |
|---|
| 2025.11.19 | ₩59,981 | ₩60,529 | ₩59,473 | ₩59,741 | -0.40% | 178.4만 |
|---|
| 2025.11.18 | ₩59,233 | ₩60,742 | ₩59,033 | ₩60,275 | +1.76% | 289.5만 |
|---|
| 2025.11.17 | ₩58,846 | ₩59,286 | ₩58,779 | ₩59,019 | +0.30% | 161.9만 |
|---|
| 2025.11.14 | ₩57,991 | ₩58,752 | ₩57,910 | ₩58,739 | +1.29% | 193.8만 |
|---|
| 2025.11.13 | ₩58,191 | ₩58,458 | ₩57,964 | ₩58,044 | -0.25% | 141.8만 |
|---|
| 2025.11.12 | ₩58,979 | ₩59,313 | ₩58,231 | ₩58,338 | -1.09% | 154.5만 |
|---|
| 2025.11.11 | ₩58,859 | ₩59,006 | ₩58,284 | ₩58,939 | +0.14% | 166만 |
|---|
| 2025.11.10 | ₩58,164 | ₩59,059 | ₩57,924 | ₩58,672 | +0.87% | 176.8만 |
|---|
| 2025.11.07 | ₩57,977 | ₩58,271 | ₩55,479 | ₩58,164 | +0.32% | 177.5만 |
|---|
| 2025.11.06 | ₩57,202 | ₩57,403 | ₩56,334 | ₩56,949 | -0.44% | 168.1만 |
|---|
| 2025.11.05 | ₩57,416 | ₩58,164 | ₩56,775 | ₩57,470 | +0.09% | 236.4만 |
|---|
| 2025.11.04 | ₩56,575 | ₩57,470 | ₩55,706 | ₩57,416 | +1.49% | 301.3만 |
|---|
| 2025.11.03 | ₩54,771 | ₩56,281 | ₩54,584 | ₩56,080 | +2.39% | 238.3만 |
|---|
| 2025.10.31 | ₩53,996 | ₩56,989 | ₩53,569 | ₩56,147 | +3.98% | 416.6만 |
|---|
| 2025.10.30 | ₩52,821 | ₩53,382 | ₩52,607 | ₩53,262 | +0.83% | 208.8만 |
|---|
| 2025.10.29 | ₩53,221 | ₩53,569 | ₩52,447 | ₩52,807 | -0.78% | 177.8만 |
|---|
| 2025.10.28 | ₩54,758 | ₩54,771 | ₩53,248 | ₩53,435 | -2.42% | 185.5만 |
|---|
| 2025.10.27 | ₩53,889 | ₩54,678 | ₩53,649 | ₩54,664 | +1.44% | 154.7만 |
|---|
| 2025.10.24 | ₩54,304 | ₩54,624 | ₩54,036 | ₩54,090 | -0.39% | 125.7만 |
|---|
| 2025.10.23 | ₩54,330 | ₩54,637 | ₩54,076 | ₩54,357 | +0.05% | 109.7만 |
|---|
| 2025.10.22 | ₩54,010 | ₩54,597 | ₩53,849 | ₩54,304 | +0.54% | 102만 |
|---|
| 2025.10.21 | ₩55,185 | ₩55,199 | ₩53,809 | ₩53,863 | -2.40% | 103.2만 |
|---|
| 2025.10.20 | ₩55,012 | ₩55,426 | ₩54,597 | ₩54,838 | -0.32% | 133.9만 |
|---|
| 2025.10.17 | ₩54,036 | ₩54,958 | ₩53,756 | ₩54,851 | +1.51% | 170만 |
|---|
| 2025.10.16 | ₩53,649 | ₩54,103 | ₩53,542 | ₩53,916 | +0.50% | 195.2만 |
|---|
| 2025.10.15 | ₩52,794 | ₩53,756 | ₩52,794 | ₩53,542 | +1.42% | 173.7만 |
|---|
| 2025.10.14 | ₩52,914 | ₩53,395 | ₩52,634 | ₩52,981 | +0.13% | 161.2만 |
|---|
| 2025.10.13 | ₩52,968 | ₩53,181 | ₩52,500 | ₩52,647 | -0.61% | 160.3만 |
|---|
| 2025.10.10 | ₩53,729 | ₩53,996 | ₩53,141 | ₩53,208 | -0.97% | 176.5만 |
|---|