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 | ₩58,908 | ₩59,669 | ₩58,881 | ₩59,322 | +0.70% | 138만 |
| 2026.10.08 | ₩58,400 | ₩59,188 | ₩58,040 | ₩58,961 | +0.96% | 216.1만 |
| 2026.10.07 | ₩59,870 | ₩60,097 | ₩58,427 | ₩58,440 | -2.39% | 194.8만 |
| 2026.10.06 | ₩60,564 | ₩60,858 | ₩59,389 | ₩59,803 | -1.26% | 313.5만 |
| 2026.10.05 | ₩61,513 | ₩61,766 | ₩60,444 | ₩60,591 | -1.50% | 386.5만 |
| 2026.10.02 | ₩60,444 | ₩61,419 | ₩59,990 | ₩61,072 | +1.04% | 228.2만 |
| 2026.10.01 | ₩61,700 | ₩61,700 | ₩60,310 | ₩60,417 | -2.08% | 173.3만 |
| 2026.09.30 | ₩62,274 | ₩62,341 | ₩61,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,860 |
| -0.66% |
| 211.5만 |
| 2026.09.29 | ₩62,087 | ₩62,648 | ₩61,927 | ₩62,167 | +0.13% | 111.6만 |
|---|
| 2026.09.28 | ₩61,994 | ₩62,515 | ₩61,753 | ₩62,354 | +0.58% | 168.6만 |
|---|
| 2026.09.25 | ₩61,713 | ₩61,953 | ₩61,286 | ₩61,820 | +0.17% | 137.4만 |
|---|
| 2026.09.24 | ₩62,034 | ₩62,648 | ₩61,766 | ₩61,887 | -0.24% | 181.2만 |
|---|
| 2026.09.23 | ₩61,887 | ₩62,327 | ₩61,486 | ₩61,673 | -0.35% | 199.4만 |
|---|
| 2026.09.22 | ₩62,608 | ₩62,608 | ₩61,780 | ₩62,074 | -0.85% | 198.1만 |
|---|
| 2026.09.21 | ₩62,181 | ₩62,982 | ₩62,127 | ₩62,555 | +0.60% | 164.6만 |
|---|
| 2026.09.18 | ₩62,955 | ₩63,156 | ₩61,980 | ₩62,327 | -1.00% | 476만 |
|---|
| 2026.09.17 | ₩62,515 | ₩63,596 | ₩62,515 | ₩63,276 | +1.22% | 199만 |
|---|
| 2026.09.16 | ₩62,822 | ₩63,476 | ₩62,327 | ₩62,661 | -0.26% | 180.1만 |
|---|
| 2026.09.15 | ₩63,436 | ₩63,663 | ₩62,314 | ₩62,955 | -0.76% | 212.7만 |
|---|
| 2026.09.14 | ₩63,450 | ₩64,117 | ₩62,902 | ₩63,236 | -0.34% | 214.2만 |
|---|
| 2026.09.11 | ₩63,917 | ₩63,917 | ₩62,394 | ₩62,768 | -1.80% | 306.8만 |
|---|
| 2026.09.10 | ₩63,663 | ₩63,971 | ₩62,207 | ₩62,715 | -1.49% | 262.6만 |
|---|
| 2026.09.09 | ₩62,808 | ₩63,169 | ₩62,020 | ₩63,035 | +0.36% | 235.8만 |
|---|
| 2026.09.08 | ₩61,766 | ₩63,182 | ₩61,125 | ₩62,822 | +1.71% | 226.6만 |
|---|
| 2026.09.04 | ₩62,568 | ₩63,156 | ₩61,900 | ₩61,953 | -0.98% | 144.7만 |
|---|
| 2026.09.03 | ₩63,169 | ₩63,196 | ₩62,408 | ₩62,835 | -0.53% | 152.7만 |
|---|
| 2026.09.02 | ₩62,702 | ₩62,969 | ₩61,913 | ₩62,768 | +0.11% | 190.8만 |
|---|
| 2026.09.01 | ₩61,433 | ₩62,715 | ₩61,299 | ₩62,501 | +1.74% | 179.2만 |
|---|
| 2026.08.31 | ₩61,152 | ₩61,499 | ₩60,431 | ₩61,072 | -0.13% | 186.3만 |
|---|
| 2026.08.28 | ₩61,994 | ₩62,020 | ₩61,286 | ₩61,433 | -0.90% | 91.6만 |
|---|
| 2026.08.27 | ₩62,595 | ₩62,595 | ₩61,433 | ₩61,833 | -1.22% | 99.7만 |
|---|
| 2026.08.26 | ₩62,942 | ₩63,089 | ₩62,501 | ₩62,742 | -0.32% | 107.2만 |
|---|
| 2026.08.25 | ₩62,354 | ₩62,768 | ₩61,793 | ₩62,715 | +0.58% | 147.5만 |
|---|
| 2026.08.24 | ₩62,261 | ₩63,022 | ₩62,140 | ₩62,234 | -0.04% | 121.7만 |
|---|
| 2026.08.21 | ₩62,327 | ₩62,595 | ₩61,700 | ₩62,261 | -0.11% | 244만 |
|---|
| 2026.08.20 | ₩62,742 | ₩63,249 | ₩62,408 | ₩62,448 | -0.47% | 262만 |
|---|
| 2026.08.19 | ₩62,207 | ₩62,742 | ₩61,913 | ₩62,675 | +0.75% | 116.9만 |
|---|
| 2026.08.18 | ₩62,314 | ₩62,915 | ₩61,900 | ₩62,034 | -0.45% | 160.5만 |
|---|
| 2026.08.17 | ₩62,047 | ₩62,221 | ₩61,566 | ₩62,207 | +0.26% | 185.9만 |
|---|
| 2026.08.14 | ₩61,486 | ₩62,394 | ₩61,072 | ₩62,154 | +1.09% | 178.9만 |
|---|
| 2026.08.13 | ₩61,753 | ₩62,261 | ₩61,312 | ₩61,459 | -0.48% | 146.6만 |
|---|
| 2026.08.12 | ₩60,711 | ₩61,633 | ₩60,698 | ₩61,272 | +0.92% | 191.8만 |
|---|
| 2026.08.11 | ₩63,022 | ₩63,249 | ₩60,818 | ₩60,871 | -3.41% | 210.8만 |
|---|
| 2026.08.10 | ₩64,465 | ₩64,465 | ₩63,009 | ₩63,303 | -1.80% | 187.8만 |
|---|
| 2026.08.07 | ₩64,799 | ₩65,079 | ₩64,572 | ₩64,732 | -0.10% | 127만 |
|---|
| 2026.08.06 | ₩65,774 | ₩65,841 | ₩64,465 | ₩65,026 | -1.14% | 167.2만 |
|---|
| 2026.08.05 | ₩65,333 | ₩65,413 | ₩64,398 | ₩65,039 | -0.45% | 181.3만 |
|---|
| 2026.08.04 | ₩65,467 | ₩65,467 | ₩63,623 | ₩65,106 | -0.55% | 206.7만 |
|---|
| 2026.08.03 | ₩66,722 | ₩67,043 | ₩65,159 | ₩65,467 | -1.88% | 190.7만 |
|---|
| 2026.07.31 | ₩67,123 | ₩67,938 | ₩66,108 | ₩67,631 | +0.76% | 242.9만 |
|---|
| 2026.07.30 | ₩69,982 | ₩69,982 | ₩66,468 | ₩67,323 | -3.80% | 229.2만 |
|---|
| 2026.07.29 | ₩69,247 | ₩69,327 | ₩68,192 | ₩68,619 | -0.91% | 245.1만 |
|---|
| 2026.07.28 | ₩69,461 | ₩69,554 | ₩68,606 | ₩68,980 | -0.69% | 264.7만 |
|---|
| 2026.07.27 | ₩68,806 | ₩68,940 | ₩68,352 | ₩68,659 | -0.21% | 160.6만 |
|---|
| 2026.07.24 | ₩68,699 | ₩69,354 | ₩68,539 | ₩69,087 | +0.56% | 181.9만 |
|---|
| 2026.07.23 | ₩67,804 | ₩68,619 | ₩67,671 | ₩68,085 | +0.41% | 206.2만 |
|---|
| 2026.07.22 | ₩67,978 | ₩68,192 | ₩67,283 | ₩67,604 | -0.55% | 190.4만 |
|---|
| 2026.07.21 | ₩66,094 | ₩67,631 | ₩66,014 | ₩67,590 | +2.26% | 255.2만 |
|---|
| 2026.07.20 | ₩66,976 | ₩67,283 | ₩65,947 | ₩66,228 | -1.12% | 190.8만 |
|---|
| 2026.07.17 | ₩66,989 | ₩67,791 | ₩66,402 | ₩67,070 | +0.12% | 209만 |
|---|
| 2026.07.16 | ₩64,852 | ₩66,629 | ₩64,291 | ₩66,615 | +2.72% | 171.1만 |
|---|
| 2026.07.15 | ₩64,251 | ₩64,732 | ₩63,690 | ₩64,051 | -0.31% | 184.7만 |
|---|
| 2026.07.14 | ₩64,652 | ₩65,026 | ₩64,331 | ₩64,505 | -0.23% | 130.9만 |
|---|
| 2026.07.13 | ₩64,692 | ₩65,333 | ₩64,545 | ₩64,705 | +0.02% | 112.1만 |
|---|
| 2026.07.10 | ₩65,400 | ₩65,413 | ₩63,890 | ₩64,518 | -1.35% | 151.1만 |
|---|
| 2026.07.09 | ₩66,068 | ₩66,188 | ₩65,173 | ₩65,226 | -1.27% | 123.5만 |
|---|
| 2026.07.08 | ₩66,428 | ₩66,442 | ₩65,747 | ₩65,934 | -0.74% | 153.5만 |
|---|
| 2026.07.07 | ₩65,854 | ₩66,923 | ₩65,854 | ₩66,281 | +0.65% | 148.7만 |
|---|
| 2026.07.06 | ₩66,108 | ₩66,241 | ₩65,146 | ₩65,480 | -0.95% | 160.8만 |
|---|
| 2026.07.02 | ₩64,572 | ₩66,001 | ₩64,331 | ₩65,988 | +2.19% | 166.8만 |
|---|
| 2026.07.01 | ₩63,984 | ₩64,652 | ₩63,770 | ₩64,345 | +0.56% | 219.3만 |
|---|
| 2026.06.30 | ₩63,650 | ₩64,665 | ₩63,583 | ₩63,690 | +0.06% | 216.9만 |
|---|
| 2026.06.29 | ₩63,864 | ₩64,398 | ₩63,436 | ₩64,264 | +0.63% | 179.5만 |
|---|
| 2026.06.26 | ₩63,930 | ₩64,678 | ₩63,770 | ₩64,198 | +0.42% | 298.1만 |
|---|
| 2026.06.25 | ₩63,222 | ₩63,783 | ₩62,702 | ₩63,610 | +0.61% | 207.9만 |
|---|
| 2026.06.24 | ₩62,247 | ₩63,730 | ₩62,114 | ₩63,289 | +1.67% | 218.4만 |
|---|
| 2026.06.23 | ₩60,551 | ₩62,194 | ₩60,551 | ₩61,994 | +2.38% | 200.6만 |
|---|
| 2026.06.22 | ₩59,589 | ₩60,497 | ₩59,175 | ₩60,244 | +1.10% | 193.1만 |
|---|
| 2026.06.18 | ₩60,083 | ₩60,083 | ₩59,015 | ₩59,482 | -1.00% | 414.5만 |
|---|
| 2026.06.17 | ₩60,564 | ₩60,765 | ₩59,415 | ₩59,629 | -1.54% | 219.6만 |
|---|
| 2026.06.16 | ₩60,484 | ₩60,871 | ₩59,803 | ₩60,778 | +0.49% | 272.5만 |
|---|
| 2026.06.15 | ₩60,604 | ₩61,219 | ₩59,803 | ₩60,391 | -0.35% | 345만 |
|---|
| 2026.06.12 | ₩60,778 | ₩61,940 | ₩60,631 | ₩61,139 | +0.59% | 149.6만 |
|---|
| 2026.06.11 | ₩61,459 | ₩61,900 | ₩60,471 | ₩60,484 | -1.59% | 248.3만 |
|---|
| 2026.06.10 | ₩61,446 | ₩62,060 | ₩60,831 | ₩61,259 | -0.30% | 250.8만 |
|---|
| 2026.06.09 | ₩58,774 | ₩61,032 | ₩58,708 | ₩61,005 | +3.80% | 328.9만 |
|---|
| 2026.06.08 | ₩59,175 | ₩59,749 | ₩57,959 | ₩58,507 | -1.13% | 462.9만 |
|---|
| 2026.06.05 | ₩58,307 | ₩60,324 | ₩58,227 | ₩59,402 | +1.88% | 364.4만 |
|---|
| 2026.06.04 | ₩59,616 | ₩60,003 | ₩57,639 | ₩58,334 | -2.15% | 235.5만 |
|---|
| 2026.06.03 | ₩59,415 | ₩60,284 | ₩58,828 | ₩58,841 | -0.97% | 212.9만 |
|---|
| 2026.06.02 | ₩60,471 | ₩61,005 | ₩59,723 | ₩59,856 | -1.02% | 287.7만 |
|---|
| 2026.06.01 | ₩62,154 | ₩62,568 | ₩60,604 | ₩60,618 | -2.47% | 220.4만 |
|---|
| 2026.05.29 | ₩62,915 | ₩62,915 | ₩61,980 | ₩62,461 | -0.72% | 305.3만 |
|---|
| 2026.05.28 | ₩63,864 | ₩63,930 | ₩62,488 | ₩62,835 | -1.61% | 188.2만 |
|---|
| 2026.05.27 | ₩64,385 | ₩64,505 | ₩63,543 | ₩63,757 | -0.98% | 262.4만 |
|---|
| 2026.05.26 | ₩64,117 | ₩64,906 | ₩63,850 | ₩64,572 | +0.71% | 210.6만 |
|---|
| 2026.05.22 | ₩63,997 | ₩64,345 | ₩63,263 | ₩63,984 | -0.02% | 201.4만 |
|---|
| 2026.05.21 | ₩65,360 | ₩65,413 | ₩64,345 | ₩64,465 | -1.37% | 156.9만 |
|---|
| 2026.05.20 | ₩65,106 | ₩65,894 | ₩64,879 | ₩65,440 | +0.51% | 195.5만 |
|---|
| 2026.05.19 | ₩64,598 | ₩65,360 | ₩64,264 | ₩65,106 | +0.79% | 205.6만 |
|---|
| 2026.05.18 | ₩63,383 | ₩64,625 | ₩63,383 | ₩64,545 | +1.83% | 194.4만 |
|---|
| 2026.05.15 | ₩64,211 | ₩64,304 | ₩63,102 | ₩63,222 | -1.54% | 339.3만 |
|---|
| 2026.05.14 | ₩64,385 | ₩64,505 | ₩63,623 | ₩64,024 | -0.56% | 265.6만 |
|---|
| 2026.05.13 | ₩63,677 | ₩64,158 | ₩62,782 | ₩64,117 | +0.69% | 287.1만 |
|---|
| 2026.05.12 | ₩62,995 | ₩63,770 | ₩62,541 | ₩63,650 | +1.04% | 190.2만 |
|---|
| 2026.05.11 | ₩63,450 | ₩63,864 | ₩62,702 | ₩62,795 | -1.03% | 194.7만 |
|---|
| 2026.05.08 | ₩61,980 | ₩63,156 | ₩61,940 | ₩63,035 | +1.70% | 182만 |
|---|
| 2026.05.07 | ₩61,486 | ₩61,900 | ₩60,564 | ₩61,620 | +0.22% | 197.2만 |
|---|
| 2026.05.06 | ₩61,499 | ₩61,967 | ₩60,778 | ₩61,539 | +0.07% | 314.4만 |
|---|
| 2026.05.05 | ₩61,766 | ₩61,980 | ₩60,978 | ₩61,606 | -0.26% | 154.4만 |
|---|
| 2026.05.04 | ₩61,499 | ₩62,181 | ₩60,952 | ₩61,726 | +0.37% | 194.9만 |
|---|
| 2026.05.01 | ₩62,782 | ₩63,236 | ₩62,434 | ₩62,755 | -0.04% | 189.8만 |
|---|
| 2026.04.30 | ₩62,568 | ₩63,182 | ₩62,261 | ₩62,742 | +0.28% | 245.8만 |
|---|
| 2026.04.29 | ₩63,316 | ₩64,572 | ₩61,513 | ₩62,421 | -1.41% | 323.4만 |
|---|
| 2026.04.28 | ₩62,768 | ₩63,490 | ₩62,755 | ₩63,343 | +0.92% | 332.6만 |
|---|
| 2026.04.27 | ₩62,047 | ₩63,049 | ₩62,047 | ₩62,341 | +0.47% | 217.6만 |
|---|
| 2026.04.24 | ₩61,833 | ₩62,261 | ₩61,513 | ₩61,994 | +0.26% | 217.6만 |
|---|
| 2026.04.23 | ₩60,444 | ₩62,154 | ₩60,444 | ₩61,913 | +2.43% | 252만 |
|---|
| 2026.04.22 | ₩61,446 | ₩61,499 | ₩59,669 | ₩60,123 | -2.15% | 272.4만 |
|---|
| 2026.04.21 | ₩62,074 | ₩62,074 | ₩60,738 | ₩61,379 | -1.12% | 224만 |
|---|
| 2026.04.20 | ₩62,675 | ₩62,848 | ₩62,060 | ₩62,127 | -0.87% | 172.3만 |
|---|
| 2026.04.17 | ₩62,114 | ₩62,675 | ₩62,020 | ₩62,541 | +0.69% | 229.1만 |
|---|
| 2026.04.16 | ₩62,274 | ₩62,728 | ₩61,807 | ₩62,221 | -0.09% | 248.6만 |
|---|
| 2026.04.15 | ₩60,698 | ₩62,421 | ₩60,471 | ₩62,287 | +2.62% | 244.5만 |
|---|
| 2026.04.14 | ₩59,469 | ₩61,072 | ₩59,175 | ₩60,818 | +2.27% | 355.1만 |
|---|
| 2026.04.13 | ₩61,205 | ₩61,526 | ₩60,043 | ₩60,671 | -0.87% | 191.3만 |
|---|
| 2026.04.10 | ₩61,005 | ₩61,366 | ₩60,898 | ₩61,165 | +0.26% | 113.2만 |
|---|
| 2026.04.09 | ₩60,604 | ₩61,927 | ₩60,177 | ₩61,072 | +0.77% | 153.1만 |
|---|
| 2026.04.08 | ₩60,711 | ₩61,259 | ₩60,377 | ₩60,658 | -0.09% | 260.6만 |
|---|
| 2026.04.07 | ₩60,204 | ₩61,099 | ₩60,017 | ₩60,698 | +0.82% | 108.1만 |
|---|
| 2026.04.06 | ₩59,856 | ₩60,404 | ₩59,736 | ₩59,977 | +0.20% | 105.5만 |
|---|
| 2026.04.02 | ₩59,509 | ₩60,404 | ₩59,175 | ₩60,110 | +1.01% | 151.3만 |
|---|
| 2026.04.01 | ₩58,521 | ₩59,509 | ₩58,093 | ₩59,215 | +1.19% | 225.6만 |
|---|
| 2026.03.31 | ₩59,135 | ₩59,536 | ₩58,467 | ₩58,534 | -1.02% | 255.5만 |
|---|
| 2026.03.30 | ₩60,123 | ₩60,123 | ₩58,667 | ₩58,908 | -2.02% | 169.6만 |
|---|
| 2026.03.27 | ₩59,709 | ₩60,150 | ₩59,429 | ₩59,496 | -0.36% | 115.2만 |
|---|
| 2026.03.26 | ₩59,616 | ₩60,097 | ₩59,295 | ₩59,509 | -0.18% | 126.8만 |
|---|
| 2026.03.25 | ₩59,990 | ₩60,257 | ₩59,629 | ₩59,749 | -0.40% | 160.9만 |
|---|
| 2026.03.24 | ₩59,816 | ₩60,671 | ₩59,589 | ₩59,749 | -0.11% | 174.5만 |
|---|
| 2026.03.23 | ₩60,431 | ₩61,152 | ₩59,856 | ₩59,896 | -0.88% | 187.4만 |
|---|
| 2026.03.20 | ₩62,648 | ₩62,648 | ₩59,536 | ₩59,830 | -4.50% | 367.8만 |
|---|
| 2026.03.19 | ₩63,142 | ₩63,610 | ₩62,154 | ₩62,528 | -0.97% | 169.3만 |
|---|
| 2026.03.18 | ₩63,116 | ₩63,783 | ₩62,955 | ₩63,116 | 0.00% | 126.6만 |
|---|
| 2026.03.17 | ₩63,904 | ₩64,117 | ₩63,035 | ₩63,182 | -1.13% | 225.3만 |
|---|
| 2026.03.16 | ₩64,532 | ₩65,119 | ₩63,824 | ₩63,890 | -0.99% | 213.2만 |
|---|
| 2026.03.13 | ₩65,186 | ₩65,614 | ₩64,104 | ₩64,184 | -1.54% | 157.1만 |
|---|
| 2026.03.12 | ₩63,810 | ₩65,119 | ₩63,490 | ₩64,652 | +1.32% | 203.4만 |
|---|
| 2026.03.11 | ₩64,291 | ₩64,505 | ₩63,570 | ₩63,971 | -0.50% | 153.7만 |
|---|
| 2026.03.10 | ₩63,717 | ₩64,719 | ₩63,249 | ₩64,532 | +1.28% | 217.8만 |
|---|
| 2026.03.09 | ₩63,703 | ₩64,478 | ₩63,196 | ₩63,783 | +0.13% | 201.2만 |
|---|
| 2026.03.06 | ₩62,728 | ₩63,904 | ₩62,448 | ₩63,703 | +1.55% | 214만 |
|---|
| 2026.03.05 | ₩62,688 | ₩63,049 | ₩62,100 | ₩62,875 | +0.30% | 176.4만 |
|---|
| 2026.03.04 | ₩63,116 | ₩63,343 | ₩62,568 | ₩63,289 | +0.28% | 150.1만 |
|---|
| 2026.03.03 | ₩63,757 | ₩63,944 | ₩62,889 | ₩63,396 | -0.57% | 171.4만 |
|---|
| 2026.03.02 | ₩64,385 | ₩64,852 | ₩63,864 | ₩64,264 | -0.19% | 159.7만 |
|---|
| 2026.02.27 | ₩64,024 | ₩65,640 | ₩63,997 | ₩64,478 | +0.71% | 292.9만 |
|---|
| 2026.02.26 | ₩63,677 | ₩64,264 | ₩63,009 | ₩64,238 | +0.88% | 167.5만 |
|---|
| 2026.02.25 | ₩62,889 | ₩63,463 | ₩62,768 | ₩63,436 | +0.87% | 140.8만 |
|---|
| 2026.02.24 | ₩62,808 | ₩63,450 | ₩62,287 | ₩62,942 | +0.21% | 192.1만 |
|---|
| 2026.02.23 | ₩62,381 | ₩63,556 | ₩62,381 | ₩62,822 | +0.71% | 222.7만 |
|---|
| 2026.02.20 | ₩62,608 | ₩62,648 | ₩61,887 | ₩62,207 | -0.64% | 181.6만 |
|---|
| 2026.02.19 | ₩62,675 | ₩63,102 | ₩61,820 | ₩62,154 | -0.83% | 148.5만 |
|---|
| 2026.02.18 | ₩63,810 | ₩63,971 | ₩62,354 | ₩62,434 | -2.16% | 147만 |
|---|
| 2026.02.17 | ₩63,757 | ₩64,037 | ₩63,222 | ₩63,984 | +0.36% | 187.1만 |
|---|
| 2026.02.13 | ₩63,062 | ₩63,596 | ₩62,555 | ₩63,316 | +0.40% | 222.6만 |
|---|
| 2026.02.12 | ₩62,715 | ₩64,037 | ₩62,555 | ₩62,835 | +0.19% | 370만 |
|---|
| 2026.02.11 | ₩60,765 | ₩63,129 | ₩60,564 | ₩62,488 | +2.84% | 373.5만 |
|---|
| 2026.02.10 | ₩60,110 | ₩60,938 | ₩59,776 | ₩60,698 | +0.98% | 181.2만 |
|---|
| 2026.02.09 | ₩59,736 | ₩60,284 | ₩59,415 | ₩59,830 | +0.16% | 146.8만 |
|---|
| 2026.02.06 | ₩61,205 | ₩61,259 | ₩60,097 | ₩60,484 | -1.18% | 231.5만 |
|---|
| 2026.02.05 | ₩58,066 | ₩61,686 | ₩58,066 | ₩60,871 | +4.83% | 378.9만 |
|---|
| 2026.02.04 | ₩57,692 | ₩57,973 | ₩57,024 | ₩57,385 | -0.53% | 278.9만 |
|---|
| 2026.02.03 | ₩57,545 | ₩57,666 | ₩56,437 | ₩57,345 | -0.35% | 270.2만 |
|---|
| 2026.02.02 | ₩58,574 | ₩58,734 | ₩57,425 | ₩57,465 | -1.89% | 229.9만 |
|---|
| 2026.01.30 | ₩57,959 | ₩58,694 | ₩57,332 | ₩58,614 | +1.13% | 214.4만 |
|---|
| 2026.01.29 | ₩56,637 | ₩58,013 | ₩56,343 | ₩57,986 | +2.38% | 265.3만 |
|---|
| 2026.01.28 | ₩57,585 | ₩58,293 | ₩57,372 | ₩57,652 | +0.12% | 218.6만 |
|---|
| 2026.01.27 | ₩58,921 | ₩59,108 | ₩57,666 | ₩57,679 | -2.11% | 239.1만 |
|---|
| 2026.01.26 | ₩58,561 | ₩59,068 | ₩58,280 | ₩58,774 | +0.36% | 163만 |
|---|
| 2026.01.23 | ₩57,786 | ₩58,467 | ₩57,318 | ₩58,374 | +1.02% | 186.3만 |
|---|
| 2026.01.22 | ₩59,496 | ₩59,709 | ₩57,746 | ₩57,772 | -2.90% | 212.3만 |
|---|
| 2026.01.21 | ₩60,177 | ₩60,377 | ₩59,242 | ₩59,709 | -0.78% | 182.4만 |
|---|
| 2026.01.20 | ₩59,776 | ₩60,324 | ₩59,496 | ₩60,164 | +0.65% | 183.3만 |
|---|
| 2026.01.16 | ₩58,868 | ₩59,923 | ₩58,868 | ₩59,736 | +1.47% | 253.7만 |
|---|
| 2026.01.15 | ₩59,442 | ₩59,990 | ₩59,188 | ₩59,415 | -0.04% | 208.2만 |
|---|
| 2026.01.14 | ₩59,522 | ₩59,936 | ₩58,307 | ₩59,175 | -0.58% | 217.8만 |
|---|
| 2026.01.13 | ₩59,362 | ₩60,110 | ₩59,242 | ₩59,522 | +0.27% | 157.6만 |
|---|
| 2026.01.12 | ₩59,335 | ₩59,977 | ₩59,242 | ₩59,362 | +0.05% | 148.4만 |
|---|
| 2026.01.09 | ₩59,442 | ₩60,431 | ₩59,122 | ₩59,135 | -0.52% | 162.3만 |
|---|
| 2026.01.08 | ₩60,364 | ₩60,644 | ₩58,895 | ₩59,683 | -1.13% | 183.3만 |
|---|
| 2026.01.07 | ₩59,696 | ₩60,938 | ₩59,562 | ₩60,297 | +1.01% | 184.9만 |
|---|
| 2026.01.06 | ₩58,147 | ₩59,522 | ₩58,147 | ₩59,282 | +1.95% | 168.8만 |
|---|
| 2026.01.05 | ₩59,162 | ₩59,242 | ₩57,305 | ₩58,427 | -1.24% | 185.2만 |
|---|
| 2026.01.02 | ₩59,015 | ₩59,896 | ₩58,667 | ₩59,482 | +0.79% | 115.4만 |
|---|
| 2025.12.31 | ₩59,843 | ₩59,843 | ₩59,082 | ₩59,228 | -1.03% | 124.9만 |
|---|
| 2025.12.30 | ₩59,562 | ₩59,950 | ₩59,322 | ₩59,870 | +0.52% | 134.6만 |
|---|
| 2025.12.29 | ₩59,683 | ₩59,776 | ₩59,335 | ₩59,576 | -0.18% | 92.3만 |
|---|
| 2025.12.26 | ₩59,028 | ₩59,442 | ₩59,015 | ₩59,389 | +0.61% | 69.9만 |
|---|
| 2025.12.24 | ₩58,721 | ₩59,269 | ₩58,667 | ₩59,135 | +0.71% | 56.7만 |
|---|
| 2025.12.23 | ₩58,480 | ₩58,828 | ₩58,080 | ₩58,587 | +0.18% | 106.2만 |
|---|
| 2025.12.22 | ₩58,601 | ₩58,681 | ₩58,000 | ₩58,253 | -0.59% | 160.8만 |
|---|
| 2025.12.19 | ₩59,482 | ₩59,496 | ₩58,667 | ₩58,734 | -1.26% | 400.4만 |
|---|
| 2025.12.18 | ₩59,562 | ₩60,043 | ₩59,402 | ₩59,456 | -0.18% | 194.2만 |
|---|
| 2025.12.17 | ₩59,041 | ₩59,603 | ₩58,895 | ₩59,456 | +0.70% | 171.1만 |
|---|
| 2025.12.16 | ₩59,496 | ₩59,910 | ₩58,814 | ₩59,041 | -0.76% | 190.2만 |
|---|
| 2025.12.15 | ₩58,935 | ₩59,562 | ₩58,868 | ₩59,496 | +0.95% | 254.8만 |
|---|
| 2025.12.12 | ₩58,627 | ₩58,988 | ₩58,427 | ₩58,734 | +0.18% | 199.7만 |
|---|
| 2025.12.11 | ₩59,790 | ₩60,030 | ₩58,026 | ₩58,414 | -2.30% | 238.2만 |
|---|
| 2025.12.10 | ₩60,591 | ₩60,925 | ₩59,362 | ₩59,402 | -1.96% | 227.8만 |
|---|
| 2025.12.09 | ₩61,406 | ₩61,833 | ₩60,364 | ₩60,431 | -1.59% | 248.4만 |
|---|
| 2025.12.08 | ₩60,778 | ₩61,486 | ₩60,631 | ₩61,032 | +0.42% | 182.5만 |
|---|
| 2025.12.05 | ₩61,165 | ₩61,579 | ₩61,072 | ₩61,085 | -0.13% | 161.3만 |
|---|
| 2025.12.04 | ₩61,045 | ₩61,927 | ₩60,912 | ₩61,326 | +0.46% | 129.7만 |
|---|
| 2025.12.03 | ₩61,740 | ₩61,740 | ₩60,591 | ₩61,018 | -1.17% | 139.8만 |
|---|
| 2025.12.02 | ₩61,272 | ₩61,700 | ₩60,698 | ₩61,473 | +0.33% | 178.3만 |
|---|
| 2025.12.01 | ₩61,085 | ₩61,539 | ₩61,018 | ₩61,205 | +0.20% | 181.1만 |
|---|
| 2025.11.28 | ₩60,965 | ₩61,579 | ₩60,831 | ₩61,339 | +0.61% | 74.9만 |
|---|
| 2025.11.26 | ₩60,684 | ₩61,660 | ₩60,684 | ₩61,205 | +0.86% | 156.7만 |
|---|
| 2025.11.25 | ₩60,431 | ₩61,326 | ₩60,431 | ₩60,778 | +0.57% | 157.5만 |
|---|
| 2025.11.24 | ₩60,257 | ₩60,858 | ₩59,950 | ₩60,190 | -0.11% | 263.4만 |
|---|
| 2025.11.21 | ₩59,683 | ₩60,364 | ₩59,041 | ₩60,164 | +0.81% | 243.4만 |
|---|
| 2025.11.20 | ₩60,110 | ₩60,658 | ₩59,536 | ₩59,562 | -0.91% | 163.2만 |
|---|
| 2025.11.19 | ₩59,977 | ₩60,524 | ₩59,469 | ₩59,736 | -0.40% | 178.4만 |
|---|
| 2025.11.18 | ₩59,228 | ₩60,738 | ₩59,028 | ₩60,270 | +1.76% | 289.5만 |
|---|
| 2025.11.17 | ₩58,841 | ₩59,282 | ₩58,774 | ₩59,015 | +0.30% | 161.9만 |
|---|
| 2025.11.14 | ₩57,986 | ₩58,748 | ₩57,906 | ₩58,734 | +1.29% | 193.8만 |
|---|
| 2025.11.13 | ₩58,187 | ₩58,454 | ₩57,959 | ₩58,040 | -0.25% | 141.8만 |
|---|
| 2025.11.12 | ₩58,975 | ₩59,309 | ₩58,227 | ₩58,334 | -1.09% | 154.5만 |
|---|
| 2025.11.11 | ₩58,854 | ₩59,001 | ₩58,280 | ₩58,935 | +0.14% | 166만 |
|---|
| 2025.11.10 | ₩58,160 | ₩59,055 | ₩57,919 | ₩58,667 | +0.87% | 176.8만 |
|---|
| 2025.11.07 | ₩57,973 | ₩58,267 | ₩55,475 | ₩58,160 | +0.32% | 177.5만 |
|---|
| 2025.11.06 | ₩57,198 | ₩57,398 | ₩56,330 | ₩56,944 | -0.44% | 168.1만 |
|---|
| 2025.11.05 | ₩57,412 | ₩58,160 | ₩56,771 | ₩57,465 | +0.09% | 236.4만 |
|---|
| 2025.11.04 | ₩56,570 | ₩57,465 | ₩55,702 | ₩57,412 | +1.49% | 301.3만 |
|---|
| 2025.11.03 | ₩54,767 | ₩56,276 | ₩54,580 | ₩56,076 | +2.39% | 238.3만 |
|---|
| 2025.10.31 | ₩53,992 | ₩56,984 | ₩53,565 | ₩56,143 | +3.98% | 416.6만 |
|---|
| 2025.10.30 | ₩52,817 | ₩53,378 | ₩52,603 | ₩53,258 | +0.83% | 208.8만 |
|---|
| 2025.10.29 | ₩53,217 | ₩53,565 | ₩52,443 | ₩52,803 | -0.78% | 177.8만 |
|---|
| 2025.10.28 | ₩54,754 | ₩54,767 | ₩53,244 | ₩53,431 | -2.42% | 185.5만 |
|---|
| 2025.10.27 | ₩53,885 | ₩54,673 | ₩53,645 | ₩54,660 | +1.44% | 154.7만 |
|---|
| 2025.10.24 | ₩54,299 | ₩54,620 | ₩54,032 | ₩54,086 | -0.39% | 125.7만 |
|---|
| 2025.10.23 | ₩54,326 | ₩54,633 | ₩54,072 | ₩54,353 | +0.05% | 109.7만 |
|---|
| 2025.10.22 | ₩54,006 | ₩54,593 | ₩53,845 | ₩54,299 | +0.54% | 102만 |
|---|
| 2025.10.21 | ₩55,181 | ₩55,194 | ₩53,805 | ₩53,859 | -2.40% | 103.2만 |
|---|
| 2025.10.20 | ₩55,007 | ₩55,422 | ₩54,593 | ₩54,834 | -0.32% | 133.9만 |
|---|
| 2025.10.17 | ₩54,032 | ₩54,954 | ₩53,752 | ₩54,847 | +1.51% | 170만 |
|---|
| 2025.10.16 | ₩53,645 | ₩54,099 | ₩53,538 | ₩53,912 | +0.50% | 195.2만 |
|---|
| 2025.10.15 | ₩52,790 | ₩53,752 | ₩52,790 | ₩53,538 | +1.42% | 173.7만 |
|---|
| 2025.10.14 | ₩52,910 | ₩53,391 | ₩52,630 | ₩52,977 | +0.13% | 161.2만 |
|---|
| 2025.10.13 | ₩52,964 | ₩53,177 | ₩52,496 | ₩52,643 | -0.61% | 160.3만 |
|---|
| 2025.10.10 | ₩53,725 | ₩53,992 | ₩53,137 | ₩53,204 | -0.97% | 176.5만 |
|---|