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 | ₩59,606 | ₩58,819 | ₩59,259 | +0.70% | 138만 |
| 2026.10.08 | ₩58,339 | ₩59,126 | ₩57,978 | ₩58,899 | +0.96% | 216.1만 |
| 2026.10.07 | ₩59,806 | ₩60,033 | ₩58,365 | ₩58,379 | -2.39% | 194.8만 |
| 2026.10.06 | ₩60,500 | ₩60,794 | ₩59,326 | ₩59,740 | -1.26% | 313.5만 |
| 2026.10.05 | ₩61,448 | ₩61,701 | ₩60,380 | ₩60,527 | -1.50% | 386.5만 |
| 2026.10.02 | ₩60,380 | ₩61,354 | ₩59,927 | ₩61,007 | +1.04% | 228.2만 |
| 2026.10.01 | ₩61,635 | ₩61,635 | ₩60,247 | ₩60,354 | -2.08% | 173.3만 |
| 2026.09.30 | ₩62,208 | ₩62,275 | ₩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 | ₩61,861 | ₩62,102 | +0.13% | 111.6만 |
|---|
| 2026.09.28 | ₩61,928 | ₩62,449 | ₩61,688 | ₩62,288 | +0.58% | 168.6만 |
|---|
| 2026.09.25 | ₩61,648 | ₩61,888 | ₩61,221 | ₩61,755 | +0.17% | 137.4만 |
|---|
| 2026.09.24 | ₩61,968 | ₩62,582 | ₩61,701 | ₩61,821 | -0.24% | 181.2만 |
|---|
| 2026.09.23 | ₩61,821 | ₩62,262 | ₩61,421 | ₩61,608 | -0.35% | 199.4만 |
|---|
| 2026.09.22 | ₩62,542 | ₩62,542 | ₩61,715 | ₩62,008 | -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 | ₩63,529 | ₩62,449 | ₩63,209 | +1.22% | 199만 |
|---|
| 2026.09.16 | ₩62,755 | ₩63,409 | ₩62,262 | ₩62,595 | -0.26% | 180.1만 |
|---|
| 2026.09.15 | ₩63,369 | ₩63,596 | ₩62,248 | ₩62,889 | -0.76% | 212.7만 |
|---|
| 2026.09.14 | ₩63,383 | ₩64,050 | ₩62,835 | ₩63,169 | -0.34% | 214.2만 |
|---|
| 2026.09.11 | ₩63,850 | ₩63,850 | ₩62,328 | ₩62,702 | -1.80% | 306.8만 |
|---|
| 2026.09.10 | ₩63,596 | ₩63,903 | ₩62,142 | ₩62,649 | -1.49% | 262.6만 |
|---|
| 2026.09.09 | ₩62,742 | ₩63,102 | ₩61,955 | ₩62,969 | +0.36% | 235.8만 |
|---|
| 2026.09.08 | ₩61,701 | ₩63,116 | ₩61,061 | ₩62,755 | +1.71% | 226.6만 |
|---|
| 2026.09.04 | ₩62,502 | ₩63,089 | ₩61,835 | ₩61,888 | -0.98% | 144.7만 |
|---|
| 2026.09.03 | ₩63,102 | ₩63,129 | ₩62,342 | ₩62,769 | -0.53% | 152.7만 |
|---|
| 2026.09.02 | ₩62,635 | ₩62,902 | ₩61,848 | ₩62,702 | +0.11% | 190.8만 |
|---|
| 2026.09.01 | ₩61,368 | ₩62,649 | ₩61,234 | ₩62,435 | +1.74% | 179.2만 |
|---|
| 2026.08.31 | ₩61,087 | ₩61,434 | ₩60,367 | ₩61,007 | -0.13% | 186.3만 |
|---|
| 2026.08.28 | ₩61,928 | ₩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 | ₩63,022 | ₩62,435 | ₩62,675 | -0.32% | 107.2만 |
|---|
| 2026.08.25 | ₩62,288 | ₩62,702 | ₩61,728 | ₩62,649 | +0.58% | 147.5만 |
|---|
| 2026.08.24 | ₩62,195 | ₩62,956 | ₩62,075 | ₩62,168 | -0.04% | 121.7만 |
|---|
| 2026.08.21 | ₩62,262 | ₩62,529 | ₩61,635 | ₩62,195 | -0.11% | 244만 |
|---|
| 2026.08.20 | ₩62,675 | ₩63,182 | ₩62,342 | ₩62,382 | -0.47% | 262만 |
|---|
| 2026.08.19 | ₩62,142 | ₩62,675 | ₩61,848 | ₩62,609 | +0.75% | 116.9만 |
|---|
| 2026.08.18 | ₩62,248 | ₩62,849 | ₩61,835 | ₩61,968 | -0.45% | 160.5만 |
|---|
| 2026.08.17 | ₩61,981 | ₩62,155 | ₩61,501 | ₩62,142 | +0.26% | 185.9만 |
|---|
| 2026.08.14 | ₩61,421 | ₩62,328 | ₩61,007 | ₩62,088 | +1.09% | 178.9만 |
|---|
| 2026.08.13 | ₩61,688 | ₩62,195 | ₩61,248 | ₩61,394 | -0.48% | 146.6만 |
|---|
| 2026.08.12 | ₩60,647 | ₩61,568 | ₩60,634 | ₩61,208 | +0.92% | 191.8만 |
|---|
| 2026.08.11 | ₩62,956 | ₩63,182 | ₩60,754 | ₩60,807 | -3.41% | 210.8만 |
|---|
| 2026.08.10 | ₩64,397 | ₩64,397 | ₩62,942 | ₩63,236 | -1.80% | 187.8만 |
|---|
| 2026.08.07 | ₩64,730 | ₩65,011 | ₩64,503 | ₩64,664 | -0.10% | 127만 |
|---|
| 2026.08.06 | ₩65,704 | ₩65,771 | ₩64,397 | ₩64,957 | -1.14% | 167.2만 |
|---|
| 2026.08.05 | ₩65,264 | ₩65,344 | ₩64,330 | ₩64,970 | -0.45% | 181.3만 |
|---|
| 2026.08.04 | ₩65,397 | ₩65,397 | ₩63,556 | ₩65,037 | -0.55% | 206.7만 |
|---|
| 2026.08.03 | ₩66,652 | ₩66,972 | ₩65,091 | ₩65,397 | -1.88% | 190.7만 |
|---|
| 2026.07.31 | ₩67,052 | ₩67,866 | ₩66,038 | ₩67,559 | +0.76% | 242.9만 |
|---|
| 2026.07.30 | ₩69,908 | ₩69,908 | ₩66,398 | ₩67,252 | -3.80% | 229.2만 |
|---|
| 2026.07.29 | ₩69,174 | ₩69,254 | ₩68,120 | ₩68,547 | -0.91% | 245.1만 |
|---|
| 2026.07.28 | ₩69,387 | ₩69,481 | ₩68,533 | ₩68,907 | -0.69% | 264.7만 |
|---|
| 2026.07.27 | ₩68,733 | ₩68,867 | ₩68,280 | ₩68,587 | -0.21% | 160.6만 |
|---|
| 2026.07.24 | ₩68,627 | ₩69,280 | ₩68,467 | ₩69,014 | +0.56% | 181.9만 |
|---|
| 2026.07.23 | ₩67,733 | ₩68,547 | ₩67,599 | ₩68,013 | +0.41% | 206.2만 |
|---|
| 2026.07.22 | ₩67,906 | ₩68,120 | ₩67,212 | ₩67,532 | -0.55% | 190.4만 |
|---|
| 2026.07.21 | ₩66,025 | ₩67,559 | ₩65,945 | ₩67,519 | +2.26% | 255.2만 |
|---|
| 2026.07.20 | ₩66,905 | ₩67,212 | ₩65,878 | ₩66,158 | -1.12% | 190.8만 |
|---|
| 2026.07.17 | ₩66,919 | ₩67,719 | ₩66,332 | ₩66,999 | +0.12% | 209만 |
|---|
| 2026.07.16 | ₩64,784 | ₩66,558 | ₩64,223 | ₩66,545 | +2.72% | 171.1만 |
|---|
| 2026.07.15 | ₩64,183 | ₩64,664 | ₩63,623 | ₩63,983 | -0.31% | 184.7만 |
|---|
| 2026.07.14 | ₩64,584 | ₩64,957 | ₩64,263 | ₩64,437 | -0.23% | 130.9만 |
|---|
| 2026.07.13 | ₩64,624 | ₩65,264 | ₩64,477 | ₩64,637 | +0.02% | 112.1만 |
|---|
| 2026.07.10 | ₩65,331 | ₩65,344 | ₩63,823 | ₩64,450 | -1.35% | 151.1만 |
|---|
| 2026.07.09 | ₩65,998 | ₩66,118 | ₩65,104 | ₩65,157 | -1.27% | 123.5만 |
|---|
| 2026.07.08 | ₩66,358 | ₩66,372 | ₩65,678 | ₩65,865 | -0.74% | 153.5만 |
|---|
| 2026.07.07 | ₩65,784 | ₩66,852 | ₩65,784 | ₩66,211 | +0.65% | 148.7만 |
|---|
| 2026.07.06 | ₩66,038 | ₩66,171 | ₩65,077 | ₩65,411 | -0.95% | 160.8만 |
|---|
| 2026.07.02 | ₩64,503 | ₩65,931 | ₩64,263 | ₩65,918 | +2.19% | 166.8만 |
|---|
| 2026.07.01 | ₩63,916 | ₩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 | ₩63,796 | ₩64,330 | ₩63,369 | ₩64,197 | +0.63% | 179.5만 |
|---|
| 2026.06.26 | ₩63,863 | ₩64,610 | ₩63,703 | ₩64,130 | +0.42% | 298.1만 |
|---|
| 2026.06.25 | ₩63,156 | ₩63,716 | ₩62,635 | ₩63,543 | +0.61% | 207.9만 |
|---|
| 2026.06.24 | ₩62,182 | ₩63,663 | ₩62,048 | ₩63,222 | +1.67% | 218.4만 |
|---|
| 2026.06.23 | ₩60,487 | ₩62,128 | ₩60,487 | ₩61,928 | +2.38% | 200.6만 |
|---|
| 2026.06.22 | ₩59,526 | ₩60,434 | ₩59,113 | ₩60,180 | +1.10% | 193.1만 |
|---|
| 2026.06.18 | ₩60,020 | ₩60,020 | ₩58,952 | ₩59,419 | -1.00% | 414.5만 |
|---|
| 2026.06.17 | ₩60,500 | ₩60,700 | ₩59,353 | ₩59,566 | -1.54% | 219.6만 |
|---|
| 2026.06.16 | ₩60,420 | ₩60,807 | ₩59,740 | ₩60,714 | +0.49% | 272.5만 |
|---|
| 2026.06.15 | ₩60,540 | ₩61,154 | ₩59,740 | ₩60,327 | -0.35% | 345만 |
|---|
| 2026.06.12 | ₩60,714 | ₩61,875 | ₩60,567 | ₩61,074 | +0.59% | 149.6만 |
|---|
| 2026.06.11 | ₩61,394 | ₩61,835 | ₩60,407 | ₩60,420 | -1.59% | 248.3만 |
|---|
| 2026.06.10 | ₩61,381 | ₩61,995 | ₩60,767 | ₩61,194 | -0.30% | 250.8만 |
|---|
| 2026.06.09 | ₩58,712 | ₩60,967 | ₩58,646 | ₩60,941 | +3.80% | 328.9만 |
|---|
| 2026.06.08 | ₩59,113 | ₩59,686 | ₩57,898 | ₩58,445 | -1.13% | 462.9만 |
|---|
| 2026.06.05 | ₩58,245 | ₩60,260 | ₩58,165 | ₩59,339 | +1.88% | 364.4만 |
|---|
| 2026.06.04 | ₩59,553 | ₩59,940 | ₩57,578 | ₩58,272 | -2.15% | 235.5만 |
|---|
| 2026.06.03 | ₩59,353 | ₩60,220 | ₩58,766 | ₩58,779 | -0.97% | 212.9만 |
|---|
| 2026.06.02 | ₩60,407 | ₩60,941 | ₩59,660 | ₩59,793 | -1.02% | 287.7만 |
|---|
| 2026.06.01 | ₩62,088 | ₩62,502 | ₩60,540 | ₩60,554 | -2.47% | 220.4만 |
|---|
| 2026.05.29 | ₩62,849 | ₩62,849 | ₩61,915 | ₩62,395 | -0.72% | 305.3만 |
|---|
| 2026.05.28 | ₩63,796 | ₩63,863 | ₩62,422 | ₩62,769 | -1.61% | 188.2만 |
|---|
| 2026.05.27 | ₩64,317 | ₩64,437 | ₩63,476 | ₩63,689 | -0.98% | 262.4만 |
|---|
| 2026.05.26 | ₩64,050 | ₩64,837 | ₩63,783 | ₩64,503 | +0.71% | 210.6만 |
|---|
| 2026.05.22 | ₩63,930 | ₩64,277 | ₩63,196 | ₩63,916 | -0.02% | 201.4만 |
|---|
| 2026.05.21 | ₩65,291 | ₩65,344 | ₩64,277 | ₩64,397 | -1.37% | 156.9만 |
|---|
| 2026.05.20 | ₩65,037 | ₩65,824 | ₩64,810 | ₩65,371 | +0.51% | 195.5만 |
|---|
| 2026.05.19 | ₩64,530 | ₩65,291 | ₩64,197 | ₩65,037 | +0.79% | 205.6만 |
|---|
| 2026.05.18 | ₩63,316 | ₩64,557 | ₩63,316 | ₩64,477 | +1.83% | 194.4만 |
|---|
| 2026.05.15 | ₩64,143 | ₩64,237 | ₩63,036 | ₩63,156 | -1.54% | 339.3만 |
|---|
| 2026.05.14 | ₩64,317 | ₩64,437 | ₩63,556 | ₩63,956 | -0.56% | 265.6만 |
|---|
| 2026.05.13 | ₩63,609 | ₩64,090 | ₩62,715 | ₩64,050 | +0.69% | 287.1만 |
|---|
| 2026.05.12 | ₩62,929 | ₩63,703 | ₩62,475 | ₩63,583 | +1.04% | 190.2만 |
|---|
| 2026.05.11 | ₩63,383 | ₩63,796 | ₩62,635 | ₩62,729 | -1.03% | 194.7만 |
|---|
| 2026.05.08 | ₩61,915 | ₩63,089 | ₩61,875 | ₩62,969 | +1.70% | 182만 |
|---|
| 2026.05.07 | ₩61,421 | ₩61,835 | ₩60,500 | ₩61,554 | +0.22% | 197.2만 |
|---|
| 2026.05.06 | ₩61,434 | ₩61,901 | ₩60,714 | ₩61,474 | +0.07% | 314.4만 |
|---|
| 2026.05.05 | ₩61,701 | ₩61,915 | ₩60,914 | ₩61,541 | -0.26% | 154.4만 |
|---|
| 2026.05.04 | ₩61,434 | ₩62,115 | ₩60,887 | ₩61,661 | +0.37% | 194.9만 |
|---|
| 2026.05.01 | ₩62,715 | ₩63,169 | ₩62,368 | ₩62,689 | -0.04% | 189.8만 |
|---|
| 2026.04.30 | ₩62,502 | ₩63,116 | ₩62,195 | ₩62,675 | +0.28% | 245.8만 |
|---|
| 2026.04.29 | ₩63,249 | ₩64,503 | ₩61,448 | ₩62,355 | -1.41% | 323.4만 |
|---|
| 2026.04.28 | ₩62,702 | ₩63,423 | ₩62,689 | ₩63,276 | +0.92% | 332.6만 |
|---|
| 2026.04.27 | ₩61,981 | ₩62,982 | ₩61,981 | ₩62,275 | +0.47% | 217.6만 |
|---|
| 2026.04.24 | ₩61,768 | ₩62,195 | ₩61,448 | ₩61,928 | +0.26% | 217.6만 |
|---|
| 2026.04.23 | ₩60,380 | ₩62,088 | ₩60,380 | ₩61,848 | +2.43% | 252만 |
|---|
| 2026.04.22 | ₩61,381 | ₩61,434 | ₩59,606 | ₩60,060 | -2.15% | 272.4만 |
|---|
| 2026.04.21 | ₩62,008 | ₩62,008 | ₩60,674 | ₩61,314 | -1.12% | 224만 |
|---|
| 2026.04.20 | ₩62,609 | ₩62,782 | ₩61,995 | ₩62,062 | -0.87% | 172.3만 |
|---|
| 2026.04.17 | ₩62,048 | ₩62,609 | ₩61,955 | ₩62,475 | +0.69% | 229.1만 |
|---|
| 2026.04.16 | ₩62,208 | ₩62,662 | ₩61,741 | ₩62,155 | -0.09% | 248.6만 |
|---|
| 2026.04.15 | ₩60,634 | ₩62,355 | ₩60,407 | ₩62,222 | +2.62% | 244.5만 |
|---|
| 2026.04.14 | ₩59,406 | ₩61,007 | ₩59,113 | ₩60,754 | +2.27% | 355.1만 |
|---|
| 2026.04.13 | ₩61,141 | ₩61,461 | ₩59,980 | ₩60,607 | -0.87% | 191.3만 |
|---|
| 2026.04.10 | ₩60,941 | ₩61,301 | ₩60,834 | ₩61,101 | +0.26% | 113.2만 |
|---|
| 2026.04.09 | ₩60,540 | ₩61,861 | ₩60,113 | ₩61,007 | +0.77% | 153.1만 |
|---|
| 2026.04.08 | ₩60,647 | ₩61,194 | ₩60,314 | ₩60,594 | -0.09% | 260.6만 |
|---|
| 2026.04.07 | ₩60,140 | ₩61,034 | ₩59,953 | ₩60,634 | +0.82% | 108.1만 |
|---|
| 2026.04.06 | ₩59,793 | ₩60,340 | ₩59,673 | ₩59,913 | +0.20% | 105.5만 |
|---|
| 2026.04.02 | ₩59,446 | ₩60,340 | ₩59,113 | ₩60,047 | +1.01% | 151.3만 |
|---|
| 2026.04.01 | ₩58,459 | ₩59,446 | ₩58,032 | ₩59,153 | +1.19% | 225.6만 |
|---|
| 2026.03.31 | ₩59,073 | ₩59,473 | ₩58,405 | ₩58,472 | -1.02% | 255.5만 |
|---|
| 2026.03.30 | ₩60,060 | ₩60,060 | ₩58,606 | ₩58,846 | -2.02% | 169.6만 |
|---|
| 2026.03.27 | ₩59,646 | ₩60,087 | ₩59,366 | ₩59,433 | -0.36% | 115.2만 |
|---|
| 2026.03.26 | ₩59,553 | ₩60,033 | ₩59,233 | ₩59,446 | -0.18% | 126.8만 |
|---|
| 2026.03.25 | ₩59,927 | ₩60,193 | ₩59,566 | ₩59,686 | -0.40% | 160.9만 |
|---|
| 2026.03.24 | ₩59,753 | ₩60,607 | ₩59,526 | ₩59,686 | -0.11% | 174.5만 |
|---|
| 2026.03.23 | ₩60,367 | ₩61,087 | ₩59,793 | ₩59,833 | -0.88% | 187.4만 |
|---|
| 2026.03.20 | ₩62,582 | ₩62,582 | ₩59,473 | ₩59,766 | -4.50% | 367.8만 |
|---|
| 2026.03.19 | ₩63,076 | ₩63,543 | ₩62,088 | ₩62,462 | -0.97% | 169.3만 |
|---|
| 2026.03.18 | ₩63,049 | ₩63,716 | ₩62,889 | ₩63,049 | 0.00% | 126.6만 |
|---|
| 2026.03.17 | ₩63,836 | ₩64,050 | ₩62,969 | ₩63,116 | -1.13% | 225.3만 |
|---|
| 2026.03.16 | ₩64,463 | ₩65,051 | ₩63,756 | ₩63,823 | -0.99% | 213.2만 |
|---|
| 2026.03.13 | ₩65,117 | ₩65,544 | ₩64,036 | ₩64,116 | -1.54% | 157.1만 |
|---|
| 2026.03.12 | ₩63,743 | ₩65,051 | ₩63,423 | ₩64,584 | +1.32% | 203.4만 |
|---|
| 2026.03.11 | ₩64,223 | ₩64,437 | ₩63,503 | ₩63,903 | -0.50% | 153.7만 |
|---|
| 2026.03.10 | ₩63,649 | ₩64,650 | ₩63,182 | ₩64,463 | +1.28% | 217.8만 |
|---|
| 2026.03.09 | ₩63,636 | ₩64,410 | ₩63,129 | ₩63,716 | +0.13% | 201.2만 |
|---|
| 2026.03.06 | ₩62,662 | ₩63,836 | ₩62,382 | ₩63,636 | +1.55% | 214만 |
|---|
| 2026.03.05 | ₩62,622 | ₩62,982 | ₩62,035 | ₩62,809 | +0.30% | 176.4만 |
|---|
| 2026.03.04 | ₩63,049 | ₩63,276 | ₩62,502 | ₩63,222 | +0.28% | 150.1만 |
|---|
| 2026.03.03 | ₩63,689 | ₩63,876 | ₩62,822 | ₩63,329 | -0.57% | 171.4만 |
|---|
| 2026.03.02 | ₩64,317 | ₩64,784 | ₩63,796 | ₩64,197 | -0.19% | 159.7만 |
|---|
| 2026.02.27 | ₩63,956 | ₩65,571 | ₩63,930 | ₩64,410 | +0.71% | 292.9만 |
|---|
| 2026.02.26 | ₩63,609 | ₩64,197 | ₩62,942 | ₩64,170 | +0.88% | 167.5만 |
|---|
| 2026.02.25 | ₩62,822 | ₩63,396 | ₩62,702 | ₩63,369 | +0.87% | 140.8만 |
|---|
| 2026.02.24 | ₩62,742 | ₩63,383 | ₩62,222 | ₩62,876 | +0.21% | 192.1만 |
|---|
| 2026.02.23 | ₩62,315 | ₩63,489 | ₩62,315 | ₩62,755 | +0.71% | 222.7만 |
|---|
| 2026.02.20 | ₩62,542 | ₩62,582 | ₩61,821 | ₩62,142 | -0.64% | 181.6만 |
|---|
| 2026.02.19 | ₩62,609 | ₩63,036 | ₩61,755 | ₩62,088 | -0.83% | 148.5만 |
|---|
| 2026.02.18 | ₩63,743 | ₩63,903 | ₩62,288 | ₩62,368 | -2.16% | 147만 |
|---|
| 2026.02.17 | ₩63,689 | ₩63,970 | ₩63,156 | ₩63,916 | +0.36% | 187.1만 |
|---|
| 2026.02.13 | ₩62,996 | ₩63,529 | ₩62,489 | ₩63,249 | +0.40% | 222.6만 |
|---|
| 2026.02.12 | ₩62,649 | ₩63,970 | ₩62,489 | ₩62,769 | +0.19% | 370만 |
|---|
| 2026.02.11 | ₩60,700 | ₩63,062 | ₩60,500 | ₩62,422 | +2.84% | 373.5만 |
|---|
| 2026.02.10 | ₩60,047 | ₩60,874 | ₩59,713 | ₩60,634 | +0.98% | 181.2만 |
|---|
| 2026.02.09 | ₩59,673 | ₩60,220 | ₩59,353 | ₩59,766 | +0.16% | 146.8만 |
|---|
| 2026.02.06 | ₩61,141 | ₩61,194 | ₩60,033 | ₩60,420 | -1.18% | 231.5만 |
|---|
| 2026.02.05 | ₩58,005 | ₩61,621 | ₩58,005 | ₩60,807 | +4.83% | 378.9만 |
|---|
| 2026.02.04 | ₩57,631 | ₩57,912 | ₩56,964 | ₩57,325 | -0.53% | 278.9만 |
|---|
| 2026.02.03 | ₩57,485 | ₩57,605 | ₩56,377 | ₩57,285 | -0.35% | 270.2만 |
|---|
| 2026.02.02 | ₩58,512 | ₩58,672 | ₩57,365 | ₩57,405 | -1.89% | 229.9만 |
|---|
| 2026.01.30 | ₩57,898 | ₩58,632 | ₩57,271 | ₩58,552 | +1.13% | 214.4만 |
|---|
| 2026.01.29 | ₩56,577 | ₩57,952 | ₩56,284 | ₩57,925 | +2.38% | 265.3만 |
|---|
| 2026.01.28 | ₩57,525 | ₩58,232 | ₩57,311 | ₩57,591 | +0.12% | 218.6만 |
|---|
| 2026.01.27 | ₩58,859 | ₩59,046 | ₩57,605 | ₩57,618 | -2.11% | 239.1만 |
|---|
| 2026.01.26 | ₩58,499 | ₩59,006 | ₩58,219 | ₩58,712 | +0.36% | 163만 |
|---|
| 2026.01.23 | ₩57,725 | ₩58,405 | ₩57,258 | ₩58,312 | +1.02% | 186.3만 |
|---|
| 2026.01.22 | ₩59,433 | ₩59,646 | ₩57,685 | ₩57,712 | -2.90% | 212.3만 |
|---|
| 2026.01.21 | ₩60,113 | ₩60,314 | ₩59,179 | ₩59,646 | -0.78% | 182.4만 |
|---|
| 2026.01.20 | ₩59,713 | ₩60,260 | ₩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 | ₩59,379 | ₩59,927 | ₩59,126 | ₩59,353 | -0.04% | 208.2만 |
|---|
| 2026.01.14 | ₩59,460 | ₩59,873 | ₩58,245 | ₩59,113 | -0.58% | 217.8만 |
|---|
| 2026.01.13 | ₩59,299 | ₩60,047 | ₩59,179 | ₩59,460 | +0.27% | 157.6만 |
|---|
| 2026.01.12 | ₩59,273 | ₩59,913 | ₩59,179 | ₩59,299 | +0.05% | 148.4만 |
|---|
| 2026.01.09 | ₩59,379 | ₩60,367 | ₩59,059 | ₩59,073 | -0.52% | 162.3만 |
|---|
| 2026.01.08 | ₩60,300 | ₩60,580 | ₩58,832 | ₩59,620 | -1.13% | 183.3만 |
|---|
| 2026.01.07 | ₩59,633 | ₩60,874 | ₩59,500 | ₩60,233 | +1.01% | 184.9만 |
|---|
| 2026.01.06 | ₩58,085 | ₩59,460 | ₩58,085 | ₩59,219 | +1.95% | 168.8만 |
|---|
| 2026.01.05 | ₩59,099 | ₩59,179 | ₩57,244 | ₩58,365 | -1.24% | 185.2만 |
|---|
| 2026.01.02 | ₩58,952 | ₩59,833 | ₩58,606 | ₩59,419 | +0.79% | 115.4만 |
|---|
| 2025.12.31 | ₩59,780 | ₩59,780 | ₩59,019 | ₩59,166 | -1.03% | 124.9만 |
|---|
| 2025.12.30 | ₩59,500 | ₩59,887 | ₩59,259 | ₩59,806 | +0.52% | 134.6만 |
|---|
| 2025.12.29 | ₩59,620 | ₩59,713 | ₩59,273 | ₩59,513 | -0.18% | 92.3만 |
|---|
| 2025.12.26 | ₩58,966 | ₩59,379 | ₩58,952 | ₩59,326 | +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 | ₩58,018 | ₩58,525 | +0.18% | 106.2만 |
|---|
| 2025.12.22 | ₩58,539 | ₩58,619 | ₩57,938 | ₩58,192 | -0.59% | 160.8만 |
|---|
| 2025.12.19 | ₩59,419 | ₩59,433 | ₩58,606 | ₩58,672 | -1.26% | 400.4만 |
|---|
| 2025.12.18 | ₩59,500 | ₩59,980 | ₩59,339 | ₩59,393 | -0.18% | 194.2만 |
|---|
| 2025.12.17 | ₩58,979 | ₩59,540 | ₩58,832 | ₩59,393 | +0.70% | 171.1만 |
|---|
| 2025.12.16 | ₩59,433 | ₩59,846 | ₩58,752 | ₩58,979 | -0.76% | 190.2만 |
|---|
| 2025.12.15 | ₩58,872 | ₩59,500 | ₩58,806 | ₩59,433 | +0.95% | 254.8만 |
|---|
| 2025.12.12 | ₩58,565 | ₩58,926 | ₩58,365 | ₩58,672 | +0.18% | 199.7만 |
|---|
| 2025.12.11 | ₩59,726 | ₩59,967 | ₩57,965 | ₩58,352 | -2.30% | 238.2만 |
|---|
| 2025.12.10 | ₩60,527 | ₩60,861 | ₩59,299 | ₩59,339 | -1.96% | 227.8만 |
|---|
| 2025.12.09 | ₩61,341 | ₩61,768 | ₩60,300 | ₩60,367 | -1.59% | 248.4만 |
|---|
| 2025.12.08 | ₩60,714 | ₩61,421 | ₩60,567 | ₩60,967 | +0.42% | 182.5만 |
|---|
| 2025.12.05 | ₩61,101 | ₩61,514 | ₩61,007 | ₩61,021 | -0.13% | 161.3만 |
|---|
| 2025.12.04 | ₩60,981 | ₩61,861 | ₩60,847 | ₩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 | ₩61,474 | ₩60,954 | ₩61,141 | +0.20% | 181.1만 |
|---|
| 2025.11.28 | ₩60,901 | ₩61,514 | ₩60,767 | ₩61,274 | +0.61% | 74.9만 |
|---|
| 2025.11.26 | ₩60,620 | ₩61,595 | ₩60,620 | ₩61,141 | +0.86% | 156.7만 |
|---|
| 2025.11.25 | ₩60,367 | ₩61,261 | ₩60,367 | ₩60,714 | +0.57% | 157.5만 |
|---|
| 2025.11.24 | ₩60,193 | ₩60,794 | ₩59,887 | ₩60,127 | -0.11% | 263.4만 |
|---|
| 2025.11.21 | ₩59,620 | ₩60,300 | ₩58,979 | ₩60,100 | +0.81% | 243.4만 |
|---|
| 2025.11.20 | ₩60,047 | ₩60,594 | ₩59,473 | ₩59,500 | -0.91% | 163.2만 |
|---|
| 2025.11.19 | ₩59,913 | ₩60,460 | ₩59,406 | ₩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 | ₩59,219 | ₩58,712 | ₩58,952 | +0.30% | 161.9만 |
|---|
| 2025.11.14 | ₩57,925 | ₩58,686 | ₩57,845 | ₩58,672 | +1.29% | 193.8만 |
|---|
| 2025.11.13 | ₩58,125 | ₩58,392 | ₩57,898 | ₩57,978 | -0.25% | 141.8만 |
|---|
| 2025.11.12 | ₩58,912 | ₩59,246 | ₩58,165 | ₩58,272 | -1.09% | 154.5만 |
|---|
| 2025.11.11 | ₩58,792 | ₩58,939 | ₩58,219 | ₩58,872 | +0.14% | 166만 |
|---|
| 2025.11.10 | ₩58,098 | ₩58,992 | ₩57,858 | ₩58,606 | +0.87% | 176.8만 |
|---|
| 2025.11.07 | ₩57,912 | ₩58,205 | ₩55,416 | ₩58,098 | +0.32% | 177.5만 |
|---|
| 2025.11.06 | ₩57,138 | ₩57,338 | ₩56,270 | ₩56,884 | -0.44% | 168.1만 |
|---|
| 2025.11.05 | ₩57,351 | ₩58,098 | ₩56,711 | ₩57,405 | +0.09% | 236.4만 |
|---|
| 2025.11.04 | ₩56,511 | ₩57,405 | ₩55,643 | ₩57,351 | +1.49% | 301.3만 |
|---|
| 2025.11.03 | ₩54,709 | ₩56,217 | ₩54,522 | ₩56,017 | +2.39% | 238.3만 |
|---|
| 2025.10.31 | ₩53,935 | ₩56,924 | ₩53,508 | ₩56,084 | +3.98% | 416.6만 |
|---|
| 2025.10.30 | ₩52,761 | ₩53,321 | ₩52,547 | ₩53,201 | +0.83% | 208.8만 |
|---|
| 2025.10.29 | ₩53,161 | ₩53,508 | ₩52,387 | ₩52,748 | -0.78% | 177.8만 |
|---|
| 2025.10.28 | ₩54,696 | ₩54,709 | ₩53,188 | ₩53,375 | -2.42% | 185.5만 |
|---|
| 2025.10.27 | ₩53,828 | ₩54,616 | ₩53,588 | ₩54,602 | +1.44% | 154.7만 |
|---|
| 2025.10.24 | ₩54,242 | ₩54,562 | ₩53,975 | ₩54,029 | -0.39% | 125.7만 |
|---|
| 2025.10.23 | ₩54,269 | ₩54,576 | ₩54,015 | ₩54,296 | +0.05% | 109.7만 |
|---|
| 2025.10.22 | ₩53,949 | ₩54,536 | ₩53,788 | ₩54,242 | +0.54% | 102만 |
|---|
| 2025.10.21 | ₩55,123 | ₩55,136 | ₩53,748 | ₩53,802 | -2.40% | 103.2만 |
|---|
| 2025.10.20 | ₩54,949 | ₩55,363 | ₩54,536 | ₩54,776 | -0.32% | 133.9만 |
|---|
| 2025.10.17 | ₩53,975 | ₩54,896 | ₩53,695 | ₩54,789 | +1.51% | 170만 |
|---|
| 2025.10.16 | ₩53,588 | ₩54,042 | ₩53,482 | ₩53,855 | +0.50% | 195.2만 |
|---|
| 2025.10.15 | ₩52,734 | ₩53,695 | ₩52,734 | ₩53,482 | +1.42% | 173.7만 |
|---|
| 2025.10.14 | ₩52,854 | ₩53,335 | ₩52,574 | ₩52,921 | +0.13% | 161.2만 |
|---|
| 2025.10.13 | ₩52,908 | ₩53,121 | ₩52,441 | ₩52,588 | -0.61% | 160.3만 |
|---|
| 2025.10.10 | ₩53,668 | ₩53,935 | ₩53,081 | ₩53,148 | -0.97% | 176.5만 |
|---|