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 | ₩58,901 | ₩59,662 | ₩58,874 | ₩59,315 | +0.70% | 138만 |
| 2026.10.08 | ₩58,393 | ₩59,181 | ₩58,033 | ₩58,954 | +0.96% | 216.1만 |
| 2026.10.07 | ₩59,862 | ₩60,090 | ₩58,420 | ₩58,433 | -2.39% | 194.8만 |
| 2026.10.06 | ₩60,557 | ₩60,851 | ₩59,382 | ₩59,796 | -1.26% | 313.5만 |
| 2026.10.05 | ₩61,505 | ₩61,759 | ₩60,437 | ₩60,584 | -1.50% | 386.5만 |
| 2026.10.02 | ₩60,437 | ₩61,412 | ₩59,983 | ₩61,065 | +1.04% | 228.2만 |
| 2026.10.01 | ₩61,692 | ₩61,692 | ₩60,303 | ₩60,410 | -2.08% | 173.3만 |
| 2026.09.30 | ₩62,267 | ₩62,333 | ₩61,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,853 |
| -0.66% |
| 211.5만 |
| 2026.09.29 | ₩62,080 | ₩62,641 | ₩61,919 | ₩62,160 | +0.13% | 111.6만 |
|---|
| 2026.09.28 | ₩61,986 | ₩62,507 | ₩61,746 | ₩62,347 | +0.58% | 168.6만 |
|---|
| 2026.09.25 | ₩61,706 | ₩61,946 | ₩61,278 | ₩61,812 | +0.17% | 137.4만 |
|---|
| 2026.09.24 | ₩62,026 | ₩62,641 | ₩61,759 | ₩61,879 | -0.24% | 181.2만 |
|---|
| 2026.09.23 | ₩61,879 | ₩62,320 | ₩61,479 | ₩61,666 | -0.35% | 199.4만 |
|---|
| 2026.09.22 | ₩62,601 | ₩62,601 | ₩61,772 | ₩62,066 | -0.85% | 198.1만 |
|---|
| 2026.09.21 | ₩62,173 | ₩62,974 | ₩62,120 | ₩62,547 | +0.60% | 164.6만 |
|---|
| 2026.09.18 | ₩62,948 | ₩63,148 | ₩61,973 | ₩62,320 | -1.00% | 476만 |
|---|
| 2026.09.17 | ₩62,507 | ₩63,589 | ₩62,507 | ₩63,268 | +1.22% | 199만 |
|---|
| 2026.09.16 | ₩62,814 | ₩63,469 | ₩62,320 | ₩62,654 | -0.26% | 180.1만 |
|---|
| 2026.09.15 | ₩63,429 | ₩63,656 | ₩62,307 | ₩62,948 | -0.76% | 212.7만 |
|---|
| 2026.09.14 | ₩63,442 | ₩64,110 | ₩62,894 | ₩63,228 | -0.34% | 214.2만 |
|---|
| 2026.09.11 | ₩63,909 | ₩63,909 | ₩62,387 | ₩62,761 | -1.80% | 306.8만 |
|---|
| 2026.09.10 | ₩63,656 | ₩63,963 | ₩62,200 | ₩62,707 | -1.49% | 262.6만 |
|---|
| 2026.09.09 | ₩62,801 | ₩63,161 | ₩62,013 | ₩63,028 | +0.36% | 235.8만 |
|---|
| 2026.09.08 | ₩61,759 | ₩63,175 | ₩61,118 | ₩62,814 | +1.71% | 226.6만 |
|---|
| 2026.09.04 | ₩62,560 | ₩63,148 | ₩61,893 | ₩61,946 | -0.98% | 144.7만 |
|---|
| 2026.09.03 | ₩63,161 | ₩63,188 | ₩62,400 | ₩62,828 | -0.53% | 152.7만 |
|---|
| 2026.09.02 | ₩62,694 | ₩62,961 | ₩61,906 | ₩62,761 | +0.11% | 190.8만 |
|---|
| 2026.09.01 | ₩61,425 | ₩62,707 | ₩61,292 | ₩62,494 | +1.74% | 179.2만 |
|---|
| 2026.08.31 | ₩61,145 | ₩61,492 | ₩60,423 | ₩61,065 | -0.13% | 186.3만 |
|---|
| 2026.08.28 | ₩61,986 | ₩62,013 | ₩61,278 | ₩61,425 | -0.90% | 91.6만 |
|---|
| 2026.08.27 | ₩62,587 | ₩62,587 | ₩61,425 | ₩61,826 | -1.22% | 99.7만 |
|---|
| 2026.08.26 | ₩62,934 | ₩63,081 | ₩62,494 | ₩62,734 | -0.32% | 107.2만 |
|---|
| 2026.08.25 | ₩62,347 | ₩62,761 | ₩61,786 | ₩62,707 | +0.58% | 147.5만 |
|---|
| 2026.08.24 | ₩62,253 | ₩63,015 | ₩62,133 | ₩62,227 | -0.04% | 121.7만 |
|---|
| 2026.08.21 | ₩62,320 | ₩62,587 | ₩61,692 | ₩62,253 | -0.11% | 244만 |
|---|
| 2026.08.20 | ₩62,734 | ₩63,242 | ₩62,400 | ₩62,440 | -0.47% | 262만 |
|---|
| 2026.08.19 | ₩62,200 | ₩62,734 | ₩61,906 | ₩62,667 | +0.75% | 116.9만 |
|---|
| 2026.08.18 | ₩62,307 | ₩62,908 | ₩61,893 | ₩62,026 | -0.45% | 160.5만 |
|---|
| 2026.08.17 | ₩62,040 | ₩62,213 | ₩61,559 | ₩62,200 | +0.26% | 185.9만 |
|---|
| 2026.08.14 | ₩61,479 | ₩62,387 | ₩61,065 | ₩62,146 | +1.09% | 178.9만 |
|---|
| 2026.08.13 | ₩61,746 | ₩62,253 | ₩61,305 | ₩61,452 | -0.48% | 146.6만 |
|---|
| 2026.08.12 | ₩60,704 | ₩61,626 | ₩60,691 | ₩61,265 | +0.92% | 191.8만 |
|---|
| 2026.08.11 | ₩63,015 | ₩63,242 | ₩60,811 | ₩60,864 | -3.41% | 210.8만 |
|---|
| 2026.08.10 | ₩64,457 | ₩64,457 | ₩63,001 | ₩63,295 | -1.80% | 187.8만 |
|---|
| 2026.08.07 | ₩64,791 | ₩65,071 | ₩64,564 | ₩64,724 | -0.10% | 127만 |
|---|
| 2026.08.06 | ₩65,766 | ₩65,833 | ₩64,457 | ₩65,018 | -1.14% | 167.2만 |
|---|
| 2026.08.05 | ₩65,325 | ₩65,405 | ₩64,390 | ₩65,031 | -0.45% | 181.3만 |
|---|
| 2026.08.04 | ₩65,459 | ₩65,459 | ₩63,616 | ₩65,098 | -0.55% | 206.7만 |
|---|
| 2026.08.03 | ₩66,714 | ₩67,035 | ₩65,152 | ₩65,459 | -1.88% | 190.7만 |
|---|
| 2026.07.31 | ₩67,115 | ₩67,930 | ₩66,100 | ₩67,622 | +0.76% | 242.9만 |
|---|
| 2026.07.30 | ₩69,973 | ₩69,973 | ₩66,460 | ₩67,315 | -3.80% | 229.2만 |
|---|
| 2026.07.29 | ₩69,239 | ₩69,319 | ₩68,183 | ₩68,611 | -0.91% | 245.1만 |
|---|
| 2026.07.28 | ₩69,452 | ₩69,546 | ₩68,597 | ₩68,971 | -0.69% | 264.7만 |
|---|
| 2026.07.27 | ₩68,798 | ₩68,931 | ₩68,344 | ₩68,651 | -0.21% | 160.6만 |
|---|
| 2026.07.24 | ₩68,691 | ₩69,345 | ₩68,531 | ₩69,078 | +0.56% | 181.9만 |
|---|
| 2026.07.23 | ₩67,796 | ₩68,611 | ₩67,663 | ₩68,077 | +0.41% | 206.2만 |
|---|
| 2026.07.22 | ₩67,970 | ₩68,183 | ₩67,275 | ₩67,596 | -0.55% | 190.4만 |
|---|
| 2026.07.21 | ₩66,086 | ₩67,622 | ₩66,006 | ₩67,582 | +2.26% | 255.2만 |
|---|
| 2026.07.20 | ₩66,968 | ₩67,275 | ₩65,940 | ₩66,220 | -1.12% | 190.8만 |
|---|
| 2026.07.17 | ₩66,981 | ₩67,783 | ₩66,394 | ₩67,061 | +0.12% | 209만 |
|---|
| 2026.07.16 | ₩64,844 | ₩66,621 | ₩64,283 | ₩66,607 | +2.72% | 171.1만 |
|---|
| 2026.07.15 | ₩64,243 | ₩64,724 | ₩63,682 | ₩64,043 | -0.31% | 184.7만 |
|---|
| 2026.07.14 | ₩64,644 | ₩65,018 | ₩64,323 | ₩64,497 | -0.23% | 130.9만 |
|---|
| 2026.07.13 | ₩64,684 | ₩65,325 | ₩64,537 | ₩64,697 | +0.02% | 112.1만 |
|---|
| 2026.07.10 | ₩65,392 | ₩65,405 | ₩63,883 | ₩64,510 | -1.35% | 151.1만 |
|---|
| 2026.07.09 | ₩66,060 | ₩66,180 | ₩65,165 | ₩65,218 | -1.27% | 123.5만 |
|---|
| 2026.07.08 | ₩66,420 | ₩66,434 | ₩65,739 | ₩65,926 | -0.74% | 153.5만 |
|---|
| 2026.07.07 | ₩65,846 | ₩66,915 | ₩65,846 | ₩66,273 | +0.65% | 148.7만 |
|---|
| 2026.07.06 | ₩66,100 | ₩66,233 | ₩65,138 | ₩65,472 | -0.95% | 160.8만 |
|---|
| 2026.07.02 | ₩64,564 | ₩65,993 | ₩64,323 | ₩65,980 | +2.19% | 166.8만 |
|---|
| 2026.07.01 | ₩63,976 | ₩64,644 | ₩63,763 | ₩64,337 | +0.56% | 219.3만 |
|---|
| 2026.06.30 | ₩63,642 | ₩64,657 | ₩63,576 | ₩63,682 | +0.06% | 216.9만 |
|---|
| 2026.06.29 | ₩63,856 | ₩64,390 | ₩63,429 | ₩64,257 | +0.63% | 179.5만 |
|---|
| 2026.06.26 | ₩63,923 | ₩64,671 | ₩63,763 | ₩64,190 | +0.42% | 298.1만 |
|---|
| 2026.06.25 | ₩63,215 | ₩63,776 | ₩62,694 | ₩63,602 | +0.61% | 207.9만 |
|---|
| 2026.06.24 | ₩62,240 | ₩63,722 | ₩62,106 | ₩63,282 | +1.67% | 218.4만 |
|---|
| 2026.06.23 | ₩60,544 | ₩62,186 | ₩60,544 | ₩61,986 | +2.38% | 200.6만 |
|---|
| 2026.06.22 | ₩59,582 | ₩60,490 | ₩59,168 | ₩60,236 | +1.10% | 193.1만 |
|---|
| 2026.06.18 | ₩60,076 | ₩60,076 | ₩59,008 | ₩59,475 | -1.00% | 414.5만 |
|---|
| 2026.06.17 | ₩60,557 | ₩60,757 | ₩59,408 | ₩59,622 | -1.54% | 219.6만 |
|---|
| 2026.06.16 | ₩60,477 | ₩60,864 | ₩59,796 | ₩60,771 | +0.49% | 272.5만 |
|---|
| 2026.06.15 | ₩60,597 | ₩61,211 | ₩59,796 | ₩60,383 | -0.35% | 345만 |
|---|
| 2026.06.12 | ₩60,771 | ₩61,933 | ₩60,624 | ₩61,131 | +0.59% | 149.6만 |
|---|
| 2026.06.11 | ₩61,452 | ₩61,893 | ₩60,464 | ₩60,477 | -1.59% | 248.3만 |
|---|
| 2026.06.10 | ₩61,439 | ₩62,053 | ₩60,824 | ₩61,252 | -0.30% | 250.8만 |
|---|
| 2026.06.09 | ₩58,767 | ₩61,024 | ₩58,701 | ₩60,998 | +3.80% | 328.9만 |
|---|
| 2026.06.08 | ₩59,168 | ₩59,742 | ₩57,953 | ₩58,500 | -1.13% | 462.9만 |
|---|
| 2026.06.05 | ₩58,300 | ₩60,317 | ₩58,220 | ₩59,395 | +1.88% | 364.4만 |
|---|
| 2026.06.04 | ₩59,609 | ₩59,996 | ₩57,632 | ₩58,327 | -2.15% | 235.5만 |
|---|
| 2026.06.03 | ₩59,408 | ₩60,277 | ₩58,821 | ₩58,834 | -0.97% | 212.9만 |
|---|
| 2026.06.02 | ₩60,464 | ₩60,998 | ₩59,716 | ₩59,849 | -1.02% | 287.7만 |
|---|
| 2026.06.01 | ₩62,146 | ₩62,560 | ₩60,597 | ₩60,610 | -2.47% | 220.4만 |
|---|
| 2026.05.29 | ₩62,908 | ₩62,908 | ₩61,973 | ₩62,454 | -0.72% | 305.3만 |
|---|
| 2026.05.28 | ₩63,856 | ₩63,923 | ₩62,480 | ₩62,828 | -1.61% | 188.2만 |
|---|
| 2026.05.27 | ₩64,377 | ₩64,497 | ₩63,535 | ₩63,749 | -0.98% | 262.4만 |
|---|
| 2026.05.26 | ₩64,110 | ₩64,898 | ₩63,843 | ₩64,564 | +0.71% | 210.6만 |
|---|
| 2026.05.22 | ₩63,990 | ₩64,337 | ₩63,255 | ₩63,976 | -0.02% | 201.4만 |
|---|
| 2026.05.21 | ₩65,352 | ₩65,405 | ₩64,337 | ₩64,457 | -1.37% | 156.9만 |
|---|
| 2026.05.20 | ₩65,098 | ₩65,886 | ₩64,871 | ₩65,432 | +0.51% | 195.5만 |
|---|
| 2026.05.19 | ₩64,591 | ₩65,352 | ₩64,257 | ₩65,098 | +0.79% | 205.6만 |
|---|
| 2026.05.18 | ₩63,375 | ₩64,617 | ₩63,375 | ₩64,537 | +1.83% | 194.4만 |
|---|
| 2026.05.15 | ₩64,203 | ₩64,297 | ₩63,095 | ₩63,215 | -1.54% | 339.3만 |
|---|
| 2026.05.14 | ₩64,377 | ₩64,497 | ₩63,616 | ₩64,016 | -0.56% | 265.6만 |
|---|
| 2026.05.13 | ₩63,669 | ₩64,150 | ₩62,774 | ₩64,110 | +0.69% | 287.1만 |
|---|
| 2026.05.12 | ₩62,988 | ₩63,763 | ₩62,534 | ₩63,642 | +1.04% | 190.2만 |
|---|
| 2026.05.11 | ₩63,442 | ₩63,856 | ₩62,694 | ₩62,787 | -1.03% | 194.7만 |
|---|
| 2026.05.08 | ₩61,973 | ₩63,148 | ₩61,933 | ₩63,028 | +1.70% | 182만 |
|---|
| 2026.05.07 | ₩61,479 | ₩61,893 | ₩60,557 | ₩61,612 | +0.22% | 197.2만 |
|---|
| 2026.05.06 | ₩61,492 | ₩61,959 | ₩60,771 | ₩61,532 | +0.07% | 314.4만 |
|---|
| 2026.05.05 | ₩61,759 | ₩61,973 | ₩60,971 | ₩61,599 | -0.26% | 154.4만 |
|---|
| 2026.05.04 | ₩61,492 | ₩62,173 | ₩60,944 | ₩61,719 | +0.37% | 194.9만 |
|---|
| 2026.05.01 | ₩62,774 | ₩63,228 | ₩62,427 | ₩62,747 | -0.04% | 189.8만 |
|---|
| 2026.04.30 | ₩62,560 | ₩63,175 | ₩62,253 | ₩62,734 | +0.28% | 245.8만 |
|---|
| 2026.04.29 | ₩63,308 | ₩64,564 | ₩61,505 | ₩62,414 | -1.41% | 323.4만 |
|---|
| 2026.04.28 | ₩62,761 | ₩63,482 | ₩62,747 | ₩63,335 | +0.92% | 332.6만 |
|---|
| 2026.04.27 | ₩62,040 | ₩63,041 | ₩62,040 | ₩62,333 | +0.47% | 217.6만 |
|---|
| 2026.04.24 | ₩61,826 | ₩62,253 | ₩61,505 | ₩61,986 | +0.26% | 217.6만 |
|---|
| 2026.04.23 | ₩60,437 | ₩62,146 | ₩60,437 | ₩61,906 | +2.43% | 252만 |
|---|
| 2026.04.22 | ₩61,439 | ₩61,492 | ₩59,662 | ₩60,116 | -2.15% | 272.4만 |
|---|
| 2026.04.21 | ₩62,066 | ₩62,066 | ₩60,731 | ₩61,372 | -1.12% | 224만 |
|---|
| 2026.04.20 | ₩62,667 | ₩62,841 | ₩62,053 | ₩62,120 | -0.87% | 172.3만 |
|---|
| 2026.04.17 | ₩62,106 | ₩62,667 | ₩62,013 | ₩62,534 | +0.69% | 229.1만 |
|---|
| 2026.04.16 | ₩62,267 | ₩62,721 | ₩61,799 | ₩62,213 | -0.09% | 248.6만 |
|---|
| 2026.04.15 | ₩60,691 | ₩62,414 | ₩60,464 | ₩62,280 | +2.62% | 244.5만 |
|---|
| 2026.04.14 | ₩59,462 | ₩61,065 | ₩59,168 | ₩60,811 | +2.27% | 355.1만 |
|---|
| 2026.04.13 | ₩61,198 | ₩61,519 | ₩60,036 | ₩60,664 | -0.87% | 191.3만 |
|---|
| 2026.04.10 | ₩60,998 | ₩61,358 | ₩60,891 | ₩61,158 | +0.26% | 113.2만 |
|---|
| 2026.04.09 | ₩60,597 | ₩61,919 | ₩60,170 | ₩61,065 | +0.77% | 153.1만 |
|---|
| 2026.04.08 | ₩60,704 | ₩61,252 | ₩60,370 | ₩60,651 | -0.09% | 260.6만 |
|---|
| 2026.04.07 | ₩60,196 | ₩61,091 | ₩60,009 | ₩60,691 | +0.82% | 108.1만 |
|---|
| 2026.04.06 | ₩59,849 | ₩60,397 | ₩59,729 | ₩59,969 | +0.20% | 105.5만 |
|---|
| 2026.04.02 | ₩59,502 | ₩60,397 | ₩59,168 | ₩60,103 | +1.01% | 151.3만 |
|---|
| 2026.04.01 | ₩58,514 | ₩59,502 | ₩58,086 | ₩59,208 | +1.19% | 225.6만 |
|---|
| 2026.03.31 | ₩59,128 | ₩59,529 | ₩58,460 | ₩58,527 | -1.02% | 255.5만 |
|---|
| 2026.03.30 | ₩60,116 | ₩60,116 | ₩58,660 | ₩58,901 | -2.02% | 169.6만 |
|---|
| 2026.03.27 | ₩59,702 | ₩60,143 | ₩59,422 | ₩59,489 | -0.36% | 115.2만 |
|---|
| 2026.03.26 | ₩59,609 | ₩60,090 | ₩59,288 | ₩59,502 | -0.18% | 126.8만 |
|---|
| 2026.03.25 | ₩59,983 | ₩60,250 | ₩59,622 | ₩59,742 | -0.40% | 160.9만 |
|---|
| 2026.03.24 | ₩59,809 | ₩60,664 | ₩59,582 | ₩59,742 | -0.11% | 174.5만 |
|---|
| 2026.03.23 | ₩60,423 | ₩61,145 | ₩59,849 | ₩59,889 | -0.88% | 187.4만 |
|---|
| 2026.03.20 | ₩62,641 | ₩62,641 | ₩59,529 | ₩59,822 | -4.50% | 367.8만 |
|---|
| 2026.03.19 | ₩63,135 | ₩63,602 | ₩62,146 | ₩62,520 | -0.97% | 169.3만 |
|---|
| 2026.03.18 | ₩63,108 | ₩63,776 | ₩62,948 | ₩63,108 | 0.00% | 126.6만 |
|---|
| 2026.03.17 | ₩63,896 | ₩64,110 | ₩63,028 | ₩63,175 | -1.13% | 225.3만 |
|---|
| 2026.03.16 | ₩64,524 | ₩65,111 | ₩63,816 | ₩63,883 | -0.99% | 213.2만 |
|---|
| 2026.03.13 | ₩65,178 | ₩65,606 | ₩64,096 | ₩64,177 | -1.54% | 157.1만 |
|---|
| 2026.03.12 | ₩63,803 | ₩65,111 | ₩63,482 | ₩64,644 | +1.32% | 203.4만 |
|---|
| 2026.03.11 | ₩64,283 | ₩64,497 | ₩63,562 | ₩63,963 | -0.50% | 153.7만 |
|---|
| 2026.03.10 | ₩63,709 | ₩64,711 | ₩63,242 | ₩64,524 | +1.28% | 217.8만 |
|---|
| 2026.03.09 | ₩63,696 | ₩64,470 | ₩63,188 | ₩63,776 | +0.13% | 201.2만 |
|---|
| 2026.03.06 | ₩62,721 | ₩63,896 | ₩62,440 | ₩63,696 | +1.55% | 214만 |
|---|
| 2026.03.05 | ₩62,681 | ₩63,041 | ₩62,093 | ₩62,868 | +0.30% | 176.4만 |
|---|
| 2026.03.04 | ₩63,108 | ₩63,335 | ₩62,560 | ₩63,282 | +0.28% | 150.1만 |
|---|
| 2026.03.03 | ₩63,749 | ₩63,936 | ₩62,881 | ₩63,389 | -0.57% | 171.4만 |
|---|
| 2026.03.02 | ₩64,377 | ₩64,844 | ₩63,856 | ₩64,257 | -0.19% | 159.7만 |
|---|
| 2026.02.27 | ₩64,016 | ₩65,632 | ₩63,990 | ₩64,470 | +0.71% | 292.9만 |
|---|
| 2026.02.26 | ₩63,669 | ₩64,257 | ₩63,001 | ₩64,230 | +0.88% | 167.5만 |
|---|
| 2026.02.25 | ₩62,881 | ₩63,455 | ₩62,761 | ₩63,429 | +0.87% | 140.8만 |
|---|
| 2026.02.24 | ₩62,801 | ₩63,442 | ₩62,280 | ₩62,934 | +0.21% | 192.1만 |
|---|
| 2026.02.23 | ₩62,373 | ₩63,549 | ₩62,373 | ₩62,814 | +0.71% | 222.7만 |
|---|
| 2026.02.20 | ₩62,601 | ₩62,641 | ₩61,879 | ₩62,200 | -0.64% | 181.6만 |
|---|
| 2026.02.19 | ₩62,667 | ₩63,095 | ₩61,812 | ₩62,146 | -0.83% | 148.5만 |
|---|
| 2026.02.18 | ₩63,803 | ₩63,963 | ₩62,347 | ₩62,427 | -2.16% | 147만 |
|---|
| 2026.02.17 | ₩63,749 | ₩64,030 | ₩63,215 | ₩63,976 | +0.36% | 187.1만 |
|---|
| 2026.02.13 | ₩63,055 | ₩63,589 | ₩62,547 | ₩63,308 | +0.40% | 222.6만 |
|---|
| 2026.02.12 | ₩62,707 | ₩64,030 | ₩62,547 | ₩62,828 | +0.19% | 370만 |
|---|
| 2026.02.11 | ₩60,757 | ₩63,121 | ₩60,557 | ₩62,480 | +2.84% | 373.5만 |
|---|
| 2026.02.10 | ₩60,103 | ₩60,931 | ₩59,769 | ₩60,691 | +0.98% | 181.2만 |
|---|
| 2026.02.09 | ₩59,729 | ₩60,277 | ₩59,408 | ₩59,822 | +0.16% | 146.8만 |
|---|
| 2026.02.06 | ₩61,198 | ₩61,252 | ₩60,090 | ₩60,477 | -1.18% | 231.5만 |
|---|
| 2026.02.05 | ₩58,059 | ₩61,679 | ₩58,059 | ₩60,864 | +4.83% | 378.9만 |
|---|
| 2026.02.04 | ₩57,685 | ₩57,966 | ₩57,018 | ₩57,378 | -0.53% | 278.9만 |
|---|
| 2026.02.03 | ₩57,539 | ₩57,659 | ₩56,430 | ₩57,338 | -0.35% | 270.2만 |
|---|
| 2026.02.02 | ₩58,567 | ₩58,727 | ₩57,418 | ₩57,458 | -1.89% | 229.9만 |
|---|
| 2026.01.30 | ₩57,953 | ₩58,687 | ₩57,325 | ₩58,607 | +1.13% | 214.4만 |
|---|
| 2026.01.29 | ₩56,630 | ₩58,006 | ₩56,336 | ₩57,979 | +2.38% | 265.3만 |
|---|
| 2026.01.28 | ₩57,579 | ₩58,286 | ₩57,365 | ₩57,645 | +0.12% | 218.6만 |
|---|
| 2026.01.27 | ₩58,914 | ₩59,101 | ₩57,659 | ₩57,672 | -2.11% | 239.1만 |
|---|
| 2026.01.26 | ₩58,554 | ₩59,061 | ₩58,273 | ₩58,767 | +0.36% | 163만 |
|---|
| 2026.01.23 | ₩57,779 | ₩58,460 | ₩57,311 | ₩58,367 | +1.02% | 186.3만 |
|---|
| 2026.01.22 | ₩59,489 | ₩59,702 | ₩57,739 | ₩57,766 | -2.90% | 212.3만 |
|---|
| 2026.01.21 | ₩60,170 | ₩60,370 | ₩59,235 | ₩59,702 | -0.78% | 182.4만 |
|---|
| 2026.01.20 | ₩59,769 | ₩60,317 | ₩59,489 | ₩60,156 | +0.65% | 183.3만 |
|---|
| 2026.01.16 | ₩58,861 | ₩59,916 | ₩58,861 | ₩59,729 | +1.47% | 253.7만 |
|---|
| 2026.01.15 | ₩59,435 | ₩59,983 | ₩59,181 | ₩59,408 | -0.04% | 208.2만 |
|---|
| 2026.01.14 | ₩59,515 | ₩59,929 | ₩58,300 | ₩59,168 | -0.58% | 217.8만 |
|---|
| 2026.01.13 | ₩59,355 | ₩60,103 | ₩59,235 | ₩59,515 | +0.27% | 157.6만 |
|---|
| 2026.01.12 | ₩59,328 | ₩59,969 | ₩59,235 | ₩59,355 | +0.05% | 148.4만 |
|---|
| 2026.01.09 | ₩59,435 | ₩60,423 | ₩59,115 | ₩59,128 | -0.52% | 162.3만 |
|---|
| 2026.01.08 | ₩60,357 | ₩60,637 | ₩58,887 | ₩59,676 | -1.13% | 183.3만 |
|---|
| 2026.01.07 | ₩59,689 | ₩60,931 | ₩59,555 | ₩60,290 | +1.01% | 184.9만 |
|---|
| 2026.01.06 | ₩58,140 | ₩59,515 | ₩58,140 | ₩59,275 | +1.95% | 168.8만 |
|---|
| 2026.01.05 | ₩59,155 | ₩59,235 | ₩57,298 | ₩58,420 | -1.24% | 185.2만 |
|---|
| 2026.01.02 | ₩59,008 | ₩59,889 | ₩58,660 | ₩59,475 | +0.79% | 115.4만 |
|---|
| 2025.12.31 | ₩59,836 | ₩59,836 | ₩59,074 | ₩59,221 | -1.03% | 124.9만 |
|---|
| 2025.12.30 | ₩59,555 | ₩59,943 | ₩59,315 | ₩59,862 | +0.52% | 134.6만 |
|---|
| 2025.12.29 | ₩59,676 | ₩59,769 | ₩59,328 | ₩59,569 | -0.18% | 92.3만 |
|---|
| 2025.12.26 | ₩59,021 | ₩59,435 | ₩59,008 | ₩59,382 | +0.61% | 69.9만 |
|---|
| 2025.12.24 | ₩58,714 | ₩59,261 | ₩58,660 | ₩59,128 | +0.71% | 56.7만 |
|---|
| 2025.12.23 | ₩58,473 | ₩58,821 | ₩58,073 | ₩58,580 | +0.18% | 106.2만 |
|---|
| 2025.12.22 | ₩58,594 | ₩58,674 | ₩57,993 | ₩58,246 | -0.59% | 160.8만 |
|---|
| 2025.12.19 | ₩59,475 | ₩59,489 | ₩58,660 | ₩58,727 | -1.26% | 400.4만 |
|---|
| 2025.12.18 | ₩59,555 | ₩60,036 | ₩59,395 | ₩59,448 | -0.18% | 194.2만 |
|---|
| 2025.12.17 | ₩59,034 | ₩59,595 | ₩58,887 | ₩59,448 | +0.70% | 171.1만 |
|---|
| 2025.12.16 | ₩59,489 | ₩59,903 | ₩58,807 | ₩59,034 | -0.76% | 190.2만 |
|---|
| 2025.12.15 | ₩58,928 | ₩59,555 | ₩58,861 | ₩59,489 | +0.95% | 254.8만 |
|---|
| 2025.12.12 | ₩58,620 | ₩58,981 | ₩58,420 | ₩58,727 | +0.18% | 199.7만 |
|---|
| 2025.12.11 | ₩59,782 | ₩60,023 | ₩58,019 | ₩58,407 | -2.30% | 238.2만 |
|---|
| 2025.12.10 | ₩60,584 | ₩60,918 | ₩59,355 | ₩59,395 | -1.96% | 227.8만 |
|---|
| 2025.12.09 | ₩61,398 | ₩61,826 | ₩60,357 | ₩60,423 | -1.59% | 248.4만 |
|---|
| 2025.12.08 | ₩60,771 | ₩61,479 | ₩60,624 | ₩61,024 | +0.42% | 182.5만 |
|---|
| 2025.12.05 | ₩61,158 | ₩61,572 | ₩61,065 | ₩61,078 | -0.13% | 161.3만 |
|---|
| 2025.12.04 | ₩61,038 | ₩61,919 | ₩60,904 | ₩61,318 | +0.46% | 129.7만 |
|---|
| 2025.12.03 | ₩61,732 | ₩61,732 | ₩60,584 | ₩61,011 | -1.17% | 139.8만 |
|---|
| 2025.12.02 | ₩61,265 | ₩61,692 | ₩60,691 | ₩61,465 | +0.33% | 178.3만 |
|---|
| 2025.12.01 | ₩61,078 | ₩61,532 | ₩61,011 | ₩61,198 | +0.20% | 181.1만 |
|---|
| 2025.11.28 | ₩60,958 | ₩61,572 | ₩60,824 | ₩61,332 | +0.61% | 74.9만 |
|---|
| 2025.11.26 | ₩60,677 | ₩61,652 | ₩60,677 | ₩61,198 | +0.86% | 156.7만 |
|---|
| 2025.11.25 | ₩60,423 | ₩61,318 | ₩60,423 | ₩60,771 | +0.57% | 157.5만 |
|---|
| 2025.11.24 | ₩60,250 | ₩60,851 | ₩59,943 | ₩60,183 | -0.11% | 263.4만 |
|---|
| 2025.11.21 | ₩59,676 | ₩60,357 | ₩59,034 | ₩60,156 | +0.81% | 243.4만 |
|---|
| 2025.11.20 | ₩60,103 | ₩60,651 | ₩59,529 | ₩59,555 | -0.91% | 163.2만 |
|---|
| 2025.11.19 | ₩59,969 | ₩60,517 | ₩59,462 | ₩59,729 | -0.40% | 178.4만 |
|---|
| 2025.11.18 | ₩59,221 | ₩60,731 | ₩59,021 | ₩60,263 | +1.76% | 289.5만 |
|---|
| 2025.11.17 | ₩58,834 | ₩59,275 | ₩58,767 | ₩59,008 | +0.30% | 161.9만 |
|---|
| 2025.11.14 | ₩57,979 | ₩58,741 | ₩57,899 | ₩58,727 | +1.29% | 193.8만 |
|---|
| 2025.11.13 | ₩58,180 | ₩58,447 | ₩57,953 | ₩58,033 | -0.25% | 141.8만 |
|---|
| 2025.11.12 | ₩58,968 | ₩59,302 | ₩58,220 | ₩58,327 | -1.09% | 154.5만 |
|---|
| 2025.11.11 | ₩58,847 | ₩58,994 | ₩58,273 | ₩58,928 | +0.14% | 166만 |
|---|
| 2025.11.10 | ₩58,153 | ₩59,048 | ₩57,912 | ₩58,660 | +0.87% | 176.8만 |
|---|
| 2025.11.07 | ₩57,966 | ₩58,260 | ₩55,468 | ₩58,153 | +0.32% | 177.5만 |
|---|
| 2025.11.06 | ₩57,191 | ₩57,392 | ₩56,323 | ₩56,937 | -0.44% | 168.1만 |
|---|
| 2025.11.05 | ₩57,405 | ₩58,153 | ₩56,764 | ₩57,458 | +0.09% | 236.4만 |
|---|
| 2025.11.04 | ₩56,564 | ₩57,458 | ₩55,695 | ₩57,405 | +1.49% | 301.3만 |
|---|
| 2025.11.03 | ₩54,760 | ₩56,270 | ₩54,573 | ₩56,069 | +2.39% | 238.3만 |
|---|
| 2025.10.31 | ₩53,986 | ₩56,978 | ₩53,558 | ₩56,136 | +3.98% | 416.6만 |
|---|
| 2025.10.30 | ₩52,810 | ₩53,371 | ₩52,597 | ₩53,251 | +0.83% | 208.8만 |
|---|
| 2025.10.29 | ₩53,211 | ₩53,558 | ₩52,436 | ₩52,797 | -0.78% | 177.8만 |
|---|
| 2025.10.28 | ₩54,747 | ₩54,760 | ₩53,238 | ₩53,425 | -2.42% | 185.5만 |
|---|
| 2025.10.27 | ₩53,879 | ₩54,667 | ₩53,638 | ₩54,654 | +1.44% | 154.7만 |
|---|
| 2025.10.24 | ₩54,293 | ₩54,614 | ₩54,026 | ₩54,079 | -0.39% | 125.7만 |
|---|
| 2025.10.23 | ₩54,320 | ₩54,627 | ₩54,066 | ₩54,346 | +0.05% | 109.7만 |
|---|
| 2025.10.22 | ₩53,999 | ₩54,587 | ₩53,839 | ₩54,293 | +0.54% | 102만 |
|---|
| 2025.10.21 | ₩55,174 | ₩55,188 | ₩53,799 | ₩53,852 | -2.40% | 103.2만 |
|---|
| 2025.10.20 | ₩55,001 | ₩55,415 | ₩54,587 | ₩54,827 | -0.32% | 133.9만 |
|---|
| 2025.10.17 | ₩54,026 | ₩54,947 | ₩53,745 | ₩54,841 | +1.51% | 170만 |
|---|
| 2025.10.16 | ₩53,638 | ₩54,093 | ₩53,532 | ₩53,906 | +0.50% | 195.2만 |
|---|
| 2025.10.15 | ₩52,784 | ₩53,745 | ₩52,784 | ₩53,532 | +1.42% | 173.7만 |
|---|
| 2025.10.14 | ₩52,904 | ₩53,385 | ₩52,623 | ₩52,971 | +0.13% | 161.2만 |
|---|
| 2025.10.13 | ₩52,957 | ₩53,171 | ₩52,490 | ₩52,637 | -0.61% | 160.3만 |
|---|
| 2025.10.10 | ₩53,719 | ₩53,986 | ₩53,131 | ₩53,198 | -0.97% | 176.5만 |
|---|