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 | ₩58,945 | ₩59,707 | ₩58,918 | ₩59,359 | +0.70% | 138만 |
| 2026.10.08 | ₩58,437 | ₩59,226 | ₩58,076 | ₩58,998 | +0.96% | 216.1만 |
| 2026.10.07 | ₩59,907 | ₩60,135 | ₩58,464 | ₩58,477 | -2.39% | 194.8만 |
| 2026.10.06 | ₩60,602 | ₩60,896 | ₩59,426 | ₩59,840 | -1.26% | 313.5만 |
| 2026.10.05 | ₩61,551 | ₩61,805 | ₩60,482 | ₩60,629 | -1.50% | 386.5만 |
| 2026.10.02 | ₩60,482 | ₩61,458 | ₩60,028 | ₩61,110 | +1.04% | 228.2만 |
| 2026.10.01 | ₩61,738 | ₩61,738 | ₩60,348 | ₩60,455 | -2.08% | 173.3만 |
| 2026.09.30 | ₩62,313 | ₩62,380 | ₩61,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,899 |
| -0.66% |
| 211.5만 |
| 2026.09.29 | ₩62,126 | ₩62,687 | ₩61,966 | ₩62,206 | +0.13% | 111.6만 |
|---|
| 2026.09.28 | ₩62,033 | ₩62,554 | ₩61,792 | ₩62,393 | +0.58% | 168.6만 |
|---|
| 2026.09.25 | ₩61,752 | ₩61,992 | ₩61,324 | ₩61,859 | +0.17% | 137.4만 |
|---|
| 2026.09.24 | ₩62,073 | ₩62,687 | ₩61,805 | ₩61,926 | -0.24% | 181.2만 |
|---|
| 2026.09.23 | ₩61,926 | ₩62,367 | ₩61,525 | ₩61,712 | -0.35% | 199.4만 |
|---|
| 2026.09.22 | ₩62,647 | ₩62,647 | ₩61,819 | ₩62,113 | -0.85% | 198.1만 |
|---|
| 2026.09.21 | ₩62,220 | ₩63,022 | ₩62,166 | ₩62,594 | +0.60% | 164.6만 |
|---|
| 2026.09.18 | ₩62,995 | ₩63,195 | ₩62,019 | ₩62,367 | -1.00% | 476만 |
|---|
| 2026.09.17 | ₩62,554 | ₩63,636 | ₩62,554 | ₩63,316 | +1.22% | 199만 |
|---|
| 2026.09.16 | ₩62,861 | ₩63,516 | ₩62,367 | ₩62,701 | -0.26% | 180.1만 |
|---|
| 2026.09.15 | ₩63,476 | ₩63,703 | ₩62,353 | ₩62,995 | -0.76% | 212.7만 |
|---|
| 2026.09.14 | ₩63,489 | ₩64,158 | ₩62,941 | ₩63,276 | -0.34% | 214.2만 |
|---|
| 2026.09.11 | ₩63,957 | ₩63,957 | ₩62,434 | ₩62,808 | -1.80% | 306.8만 |
|---|
| 2026.09.10 | ₩63,703 | ₩64,011 | ₩62,246 | ₩62,754 | -1.49% | 262.6만 |
|---|
| 2026.09.09 | ₩62,848 | ₩63,209 | ₩62,059 | ₩63,075 | +0.36% | 235.8만 |
|---|
| 2026.09.08 | ₩61,805 | ₩63,222 | ₩61,164 | ₩62,861 | +1.71% | 226.6만 |
|---|
| 2026.09.04 | ₩62,607 | ₩63,195 | ₩61,939 | ₩61,992 | -0.98% | 144.7만 |
|---|
| 2026.09.03 | ₩63,209 | ₩63,235 | ₩62,447 | ₩62,875 | -0.53% | 152.7만 |
|---|
| 2026.09.02 | ₩62,741 | ₩63,008 | ₩61,952 | ₩62,808 | +0.11% | 190.8만 |
|---|
| 2026.09.01 | ₩61,471 | ₩62,754 | ₩61,337 | ₩62,540 | +1.74% | 179.2만 |
|---|
| 2026.08.31 | ₩61,190 | ₩61,538 | ₩60,469 | ₩61,110 | -0.13% | 186.3만 |
|---|
| 2026.08.28 | ₩62,033 | ₩62,059 | ₩61,324 | ₩61,471 | -0.90% | 91.6만 |
|---|
| 2026.08.27 | ₩62,634 | ₩62,634 | ₩61,471 | ₩61,872 | -1.22% | 99.7만 |
|---|
| 2026.08.26 | ₩62,982 | ₩63,129 | ₩62,540 | ₩62,781 | -0.32% | 107.2만 |
|---|
| 2026.08.25 | ₩62,393 | ₩62,808 | ₩61,832 | ₩62,754 | +0.58% | 147.5만 |
|---|
| 2026.08.24 | ₩62,300 | ₩63,062 | ₩62,180 | ₩62,273 | -0.04% | 121.7만 |
|---|
| 2026.08.21 | ₩62,367 | ₩62,634 | ₩61,738 | ₩62,300 | -0.11% | 244만 |
|---|
| 2026.08.20 | ₩62,781 | ₩63,289 | ₩62,447 | ₩62,487 | -0.47% | 262만 |
|---|
| 2026.08.19 | ₩62,246 | ₩62,781 | ₩61,952 | ₩62,714 | +0.75% | 116.9만 |
|---|
| 2026.08.18 | ₩62,353 | ₩62,955 | ₩61,939 | ₩62,073 | -0.45% | 160.5만 |
|---|
| 2026.08.17 | ₩62,086 | ₩62,260 | ₩61,605 | ₩62,246 | +0.26% | 185.9만 |
|---|
| 2026.08.14 | ₩61,525 | ₩62,434 | ₩61,110 | ₩62,193 | +1.09% | 178.9만 |
|---|
| 2026.08.13 | ₩61,792 | ₩62,300 | ₩61,351 | ₩61,498 | -0.48% | 146.6만 |
|---|
| 2026.08.12 | ₩60,749 | ₩61,672 | ₩60,736 | ₩61,311 | +0.92% | 191.8만 |
|---|
| 2026.08.11 | ₩63,062 | ₩63,289 | ₩60,856 | ₩60,910 | -3.41% | 210.8만 |
|---|
| 2026.08.10 | ₩64,505 | ₩64,505 | ₩63,048 | ₩63,342 | -1.80% | 187.8만 |
|---|
| 2026.08.07 | ₩64,839 | ₩65,120 | ₩64,612 | ₩64,773 | -0.10% | 127만 |
|---|
| 2026.08.06 | ₩65,815 | ₩65,882 | ₩64,505 | ₩65,067 | -1.14% | 167.2만 |
|---|
| 2026.08.05 | ₩65,374 | ₩65,454 | ₩64,438 | ₩65,080 | -0.45% | 181.3만 |
|---|
| 2026.08.04 | ₩65,508 | ₩65,508 | ₩63,663 | ₩65,147 | -0.55% | 206.7만 |
|---|
| 2026.08.03 | ₩66,764 | ₩67,085 | ₩65,200 | ₩65,508 | -1.88% | 190.7만 |
|---|
| 2026.07.31 | ₩67,165 | ₩67,980 | ₩66,149 | ₩67,673 | +0.76% | 242.9만 |
|---|
| 2026.07.30 | ₩70,026 | ₩70,026 | ₩66,510 | ₩67,366 | -3.80% | 229.2만 |
|---|
| 2026.07.29 | ₩69,290 | ₩69,371 | ₩68,234 | ₩68,662 | -0.91% | 245.1만 |
|---|
| 2026.07.28 | ₩69,504 | ₩69,598 | ₩68,649 | ₩69,023 | -0.69% | 264.7만 |
|---|
| 2026.07.27 | ₩68,849 | ₩68,983 | ₩68,395 | ₩68,702 | -0.21% | 160.6만 |
|---|
| 2026.07.24 | ₩68,742 | ₩69,397 | ₩68,582 | ₩69,130 | +0.56% | 181.9만 |
|---|
| 2026.07.23 | ₩67,847 | ₩68,662 | ₩67,713 | ₩68,128 | +0.41% | 206.2만 |
|---|
| 2026.07.22 | ₩68,021 | ₩68,234 | ₩67,326 | ₩67,646 | -0.55% | 190.4만 |
|---|
| 2026.07.21 | ₩66,136 | ₩67,673 | ₩66,056 | ₩67,633 | +2.26% | 255.2만 |
|---|
| 2026.07.20 | ₩67,018 | ₩67,326 | ₩65,989 | ₩66,270 | -1.12% | 190.8만 |
|---|
| 2026.07.17 | ₩67,031 | ₩67,833 | ₩66,443 | ₩67,112 | +0.12% | 209만 |
|---|
| 2026.07.16 | ₩64,893 | ₩66,671 | ₩64,332 | ₩66,657 | +2.72% | 171.1만 |
|---|
| 2026.07.15 | ₩64,291 | ₩64,773 | ₩63,730 | ₩64,091 | -0.31% | 184.7만 |
|---|
| 2026.07.14 | ₩64,692 | ₩65,067 | ₩64,372 | ₩64,545 | -0.23% | 130.9만 |
|---|
| 2026.07.13 | ₩64,733 | ₩65,374 | ₩64,585 | ₩64,746 | +0.02% | 112.1만 |
|---|
| 2026.07.10 | ₩65,441 | ₩65,454 | ₩63,931 | ₩64,559 | -1.35% | 151.1만 |
|---|
| 2026.07.09 | ₩66,109 | ₩66,230 | ₩65,214 | ₩65,267 | -1.27% | 123.5만 |
|---|
| 2026.07.08 | ₩66,470 | ₩66,483 | ₩65,788 | ₩65,976 | -0.74% | 153.5만 |
|---|
| 2026.07.07 | ₩65,895 | ₩66,965 | ₩65,895 | ₩66,323 | +0.65% | 148.7만 |
|---|
| 2026.07.06 | ₩66,149 | ₩66,283 | ₩65,187 | ₩65,521 | -0.95% | 160.8만 |
|---|
| 2026.07.02 | ₩64,612 | ₩66,042 | ₩64,372 | ₩66,029 | +2.19% | 166.8만 |
|---|
| 2026.07.01 | ₩64,024 | ₩64,692 | ₩63,810 | ₩64,385 | +0.56% | 219.3만 |
|---|
| 2026.06.30 | ₩63,690 | ₩64,706 | ₩63,623 | ₩63,730 | +0.06% | 216.9만 |
|---|
| 2026.06.29 | ₩63,904 | ₩64,438 | ₩63,476 | ₩64,305 | +0.63% | 179.5만 |
|---|
| 2026.06.26 | ₩63,971 | ₩64,719 | ₩63,810 | ₩64,238 | +0.42% | 298.1만 |
|---|
| 2026.06.25 | ₩63,262 | ₩63,824 | ₩62,741 | ₩63,650 | +0.61% | 207.9만 |
|---|
| 2026.06.24 | ₩62,286 | ₩63,770 | ₩62,153 | ₩63,329 | +1.67% | 218.4만 |
|---|
| 2026.06.23 | ₩60,589 | ₩62,233 | ₩60,589 | ₩62,033 | +2.38% | 200.6만 |
|---|
| 2026.06.22 | ₩59,627 | ₩60,536 | ₩59,212 | ₩60,282 | +1.10% | 193.1만 |
|---|
| 2026.06.18 | ₩60,121 | ₩60,121 | ₩59,052 | ₩59,520 | -1.00% | 414.5만 |
|---|
| 2026.06.17 | ₩60,602 | ₩60,803 | ₩59,453 | ₩59,667 | -1.54% | 219.6만 |
|---|
| 2026.06.16 | ₩60,522 | ₩60,910 | ₩59,840 | ₩60,816 | +0.49% | 272.5만 |
|---|
| 2026.06.15 | ₩60,642 | ₩61,257 | ₩59,840 | ₩60,429 | -0.35% | 345만 |
|---|
| 2026.06.12 | ₩60,816 | ₩61,979 | ₩60,669 | ₩61,177 | +0.59% | 149.6만 |
|---|
| 2026.06.11 | ₩61,498 | ₩61,939 | ₩60,509 | ₩60,522 | -1.59% | 248.3만 |
|---|
| 2026.06.10 | ₩61,485 | ₩62,099 | ₩60,870 | ₩61,297 | -0.30% | 250.8만 |
|---|
| 2026.06.09 | ₩58,811 | ₩61,070 | ₩58,744 | ₩61,043 | +3.80% | 328.9만 |
|---|
| 2026.06.08 | ₩59,212 | ₩59,787 | ₩57,996 | ₩58,544 | -1.13% | 462.9만 |
|---|
| 2026.06.05 | ₩58,343 | ₩60,362 | ₩58,263 | ₩59,439 | +1.88% | 364.4만 |
|---|
| 2026.06.04 | ₩59,653 | ₩60,041 | ₩57,675 | ₩58,370 | -2.15% | 235.5만 |
|---|
| 2026.06.03 | ₩59,453 | ₩60,322 | ₩58,865 | ₩58,878 | -0.97% | 212.9만 |
|---|
| 2026.06.02 | ₩60,509 | ₩61,043 | ₩59,760 | ₩59,894 | -1.02% | 287.7만 |
|---|
| 2026.06.01 | ₩62,193 | ₩62,607 | ₩60,642 | ₩60,656 | -2.47% | 220.4만 |
|---|
| 2026.05.29 | ₩62,955 | ₩62,955 | ₩62,019 | ₩62,500 | -0.72% | 305.3만 |
|---|
| 2026.05.28 | ₩63,904 | ₩63,971 | ₩62,527 | ₩62,875 | -1.61% | 188.2만 |
|---|
| 2026.05.27 | ₩64,425 | ₩64,545 | ₩63,583 | ₩63,797 | -0.98% | 262.4만 |
|---|
| 2026.05.26 | ₩64,158 | ₩64,946 | ₩63,890 | ₩64,612 | +0.71% | 210.6만 |
|---|
| 2026.05.22 | ₩64,037 | ₩64,385 | ₩63,302 | ₩64,024 | -0.02% | 201.4만 |
|---|
| 2026.05.21 | ₩65,401 | ₩65,454 | ₩64,385 | ₩64,505 | -1.37% | 156.9만 |
|---|
| 2026.05.20 | ₩65,147 | ₩65,935 | ₩64,920 | ₩65,481 | +0.51% | 195.5만 |
|---|
| 2026.05.19 | ₩64,639 | ₩65,401 | ₩64,305 | ₩65,147 | +0.79% | 205.6만 |
|---|
| 2026.05.18 | ₩63,423 | ₩64,666 | ₩63,423 | ₩64,585 | +1.83% | 194.4만 |
|---|
| 2026.05.15 | ₩64,251 | ₩64,345 | ₩63,142 | ₩63,262 | -1.54% | 339.3만 |
|---|
| 2026.05.14 | ₩64,425 | ₩64,545 | ₩63,663 | ₩64,064 | -0.56% | 265.6만 |
|---|
| 2026.05.13 | ₩63,717 | ₩64,198 | ₩62,821 | ₩64,158 | +0.69% | 287.1만 |
|---|
| 2026.05.12 | ₩63,035 | ₩63,810 | ₩62,581 | ₩63,690 | +1.04% | 190.2만 |
|---|
| 2026.05.11 | ₩63,489 | ₩63,904 | ₩62,741 | ₩62,835 | -1.03% | 194.7만 |
|---|
| 2026.05.08 | ₩62,019 | ₩63,195 | ₩61,979 | ₩63,075 | +1.70% | 182만 |
|---|
| 2026.05.07 | ₩61,525 | ₩61,939 | ₩60,602 | ₩61,658 | +0.22% | 197.2만 |
|---|
| 2026.05.06 | ₩61,538 | ₩62,006 | ₩60,816 | ₩61,578 | +0.07% | 314.4만 |
|---|
| 2026.05.05 | ₩61,805 | ₩62,019 | ₩61,017 | ₩61,645 | -0.26% | 154.4만 |
|---|
| 2026.05.04 | ₩61,538 | ₩62,220 | ₩60,990 | ₩61,765 | +0.37% | 194.9만 |
|---|
| 2026.05.01 | ₩62,821 | ₩63,276 | ₩62,474 | ₩62,794 | -0.04% | 189.8만 |
|---|
| 2026.04.30 | ₩62,607 | ₩63,222 | ₩62,300 | ₩62,781 | +0.28% | 245.8만 |
|---|
| 2026.04.29 | ₩63,356 | ₩64,612 | ₩61,551 | ₩62,460 | -1.41% | 323.4만 |
|---|
| 2026.04.28 | ₩62,808 | ₩63,530 | ₩62,794 | ₩63,383 | +0.92% | 332.6만 |
|---|
| 2026.04.27 | ₩62,086 | ₩63,088 | ₩62,086 | ₩62,380 | +0.47% | 217.6만 |
|---|
| 2026.04.24 | ₩61,872 | ₩62,300 | ₩61,551 | ₩62,033 | +0.26% | 217.6만 |
|---|
| 2026.04.23 | ₩60,482 | ₩62,193 | ₩60,482 | ₩61,952 | +2.43% | 252만 |
|---|
| 2026.04.22 | ₩61,485 | ₩61,538 | ₩59,707 | ₩60,161 | -2.15% | 272.4만 |
|---|
| 2026.04.21 | ₩62,113 | ₩62,113 | ₩60,776 | ₩61,418 | -1.12% | 224만 |
|---|
| 2026.04.20 | ₩62,714 | ₩62,888 | ₩62,099 | ₩62,166 | -0.87% | 172.3만 |
|---|
| 2026.04.17 | ₩62,153 | ₩62,714 | ₩62,059 | ₩62,581 | +0.69% | 229.1만 |
|---|
| 2026.04.16 | ₩62,313 | ₩62,768 | ₩61,845 | ₩62,260 | -0.09% | 248.6만 |
|---|
| 2026.04.15 | ₩60,736 | ₩62,460 | ₩60,509 | ₩62,327 | +2.62% | 244.5만 |
|---|
| 2026.04.14 | ₩59,506 | ₩61,110 | ₩59,212 | ₩60,856 | +2.27% | 355.1만 |
|---|
| 2026.04.13 | ₩61,244 | ₩61,565 | ₩60,081 | ₩60,709 | -0.87% | 191.3만 |
|---|
| 2026.04.10 | ₩61,043 | ₩61,404 | ₩60,937 | ₩61,204 | +0.26% | 113.2만 |
|---|
| 2026.04.09 | ₩60,642 | ₩61,966 | ₩60,215 | ₩61,110 | +0.77% | 153.1만 |
|---|
| 2026.04.08 | ₩60,749 | ₩61,297 | ₩60,415 | ₩60,696 | -0.09% | 260.6만 |
|---|
| 2026.04.07 | ₩60,241 | ₩61,137 | ₩60,054 | ₩60,736 | +0.82% | 108.1만 |
|---|
| 2026.04.06 | ₩59,894 | ₩60,442 | ₩59,774 | ₩60,014 | +0.20% | 105.5만 |
|---|
| 2026.04.02 | ₩59,546 | ₩60,442 | ₩59,212 | ₩60,148 | +1.01% | 151.3만 |
|---|
| 2026.04.01 | ₩58,557 | ₩59,546 | ₩58,130 | ₩59,252 | +1.19% | 225.6만 |
|---|
| 2026.03.31 | ₩59,172 | ₩59,573 | ₩58,504 | ₩58,571 | -1.02% | 255.5만 |
|---|
| 2026.03.30 | ₩60,161 | ₩60,161 | ₩58,704 | ₩58,945 | -2.02% | 169.6만 |
|---|
| 2026.03.27 | ₩59,747 | ₩60,188 | ₩59,466 | ₩59,533 | -0.36% | 115.2만 |
|---|
| 2026.03.26 | ₩59,653 | ₩60,135 | ₩59,333 | ₩59,546 | -0.18% | 126.8만 |
|---|
| 2026.03.25 | ₩60,028 | ₩60,295 | ₩59,667 | ₩59,787 | -0.40% | 160.9만 |
|---|
| 2026.03.24 | ₩59,854 | ₩60,709 | ₩59,627 | ₩59,787 | -0.11% | 174.5만 |
|---|
| 2026.03.23 | ₩60,469 | ₩61,190 | ₩59,894 | ₩59,934 | -0.88% | 187.4만 |
|---|
| 2026.03.20 | ₩62,687 | ₩62,687 | ₩59,573 | ₩59,867 | -4.50% | 367.8만 |
|---|
| 2026.03.19 | ₩63,182 | ₩63,650 | ₩62,193 | ₩62,567 | -0.97% | 169.3만 |
|---|
| 2026.03.18 | ₩63,155 | ₩63,824 | ₩62,995 | ₩63,155 | 0.00% | 126.6만 |
|---|
| 2026.03.17 | ₩63,944 | ₩64,158 | ₩63,075 | ₩63,222 | -1.13% | 225.3만 |
|---|
| 2026.03.16 | ₩64,572 | ₩65,160 | ₩63,864 | ₩63,931 | -0.99% | 213.2만 |
|---|
| 2026.03.13 | ₩65,227 | ₩65,655 | ₩64,144 | ₩64,225 | -1.54% | 157.1만 |
|---|
| 2026.03.12 | ₩63,850 | ₩65,160 | ₩63,530 | ₩64,692 | +1.32% | 203.4만 |
|---|
| 2026.03.11 | ₩64,332 | ₩64,545 | ₩63,610 | ₩64,011 | -0.50% | 153.7만 |
|---|
| 2026.03.10 | ₩63,757 | ₩64,759 | ₩63,289 | ₩64,572 | +1.28% | 217.8만 |
|---|
| 2026.03.09 | ₩63,743 | ₩64,519 | ₩63,235 | ₩63,824 | +0.13% | 201.2만 |
|---|
| 2026.03.06 | ₩62,768 | ₩63,944 | ₩62,487 | ₩63,743 | +1.55% | 214만 |
|---|
| 2026.03.05 | ₩62,728 | ₩63,088 | ₩62,139 | ₩62,915 | +0.30% | 176.4만 |
|---|
| 2026.03.04 | ₩63,155 | ₩63,383 | ₩62,607 | ₩63,329 | +0.28% | 150.1만 |
|---|
| 2026.03.03 | ₩63,797 | ₩63,984 | ₩62,928 | ₩63,436 | -0.57% | 171.4만 |
|---|
| 2026.03.02 | ₩64,425 | ₩64,893 | ₩63,904 | ₩64,305 | -0.19% | 159.7만 |
|---|
| 2026.02.27 | ₩64,064 | ₩65,682 | ₩64,037 | ₩64,519 | +0.71% | 292.9만 |
|---|
| 2026.02.26 | ₩63,717 | ₩64,305 | ₩63,048 | ₩64,278 | +0.88% | 167.5만 |
|---|
| 2026.02.25 | ₩62,928 | ₩63,503 | ₩62,808 | ₩63,476 | +0.87% | 140.8만 |
|---|
| 2026.02.24 | ₩62,848 | ₩63,489 | ₩62,327 | ₩62,982 | +0.21% | 192.1만 |
|---|
| 2026.02.23 | ₩62,420 | ₩63,596 | ₩62,420 | ₩62,861 | +0.71% | 222.7만 |
|---|
| 2026.02.20 | ₩62,647 | ₩62,687 | ₩61,926 | ₩62,246 | -0.64% | 181.6만 |
|---|
| 2026.02.19 | ₩62,714 | ₩63,142 | ₩61,859 | ₩62,193 | -0.83% | 148.5만 |
|---|
| 2026.02.18 | ₩63,850 | ₩64,011 | ₩62,393 | ₩62,474 | -2.16% | 147만 |
|---|
| 2026.02.17 | ₩63,797 | ₩64,078 | ₩63,262 | ₩64,024 | +0.36% | 187.1만 |
|---|
| 2026.02.13 | ₩63,102 | ₩63,636 | ₩62,594 | ₩63,356 | +0.40% | 222.6만 |
|---|
| 2026.02.12 | ₩62,754 | ₩64,078 | ₩62,594 | ₩62,875 | +0.19% | 370만 |
|---|
| 2026.02.11 | ₩60,803 | ₩63,169 | ₩60,602 | ₩62,527 | +2.84% | 373.5만 |
|---|
| 2026.02.10 | ₩60,148 | ₩60,977 | ₩59,814 | ₩60,736 | +0.98% | 181.2만 |
|---|
| 2026.02.09 | ₩59,774 | ₩60,322 | ₩59,453 | ₩59,867 | +0.16% | 146.8만 |
|---|
| 2026.02.06 | ₩61,244 | ₩61,297 | ₩60,135 | ₩60,522 | -1.18% | 231.5만 |
|---|
| 2026.02.05 | ₩58,103 | ₩61,725 | ₩58,103 | ₩60,910 | +4.83% | 378.9만 |
|---|
| 2026.02.04 | ₩57,729 | ₩58,009 | ₩57,060 | ₩57,421 | -0.53% | 278.9만 |
|---|
| 2026.02.03 | ₩57,582 | ₩57,702 | ₩56,472 | ₩57,381 | -0.35% | 270.2만 |
|---|
| 2026.02.02 | ₩58,611 | ₩58,771 | ₩57,461 | ₩57,501 | -1.89% | 229.9만 |
|---|
| 2026.01.30 | ₩57,996 | ₩58,731 | ₩57,368 | ₩58,651 | +1.13% | 214.4만 |
|---|
| 2026.01.29 | ₩56,673 | ₩58,049 | ₩56,379 | ₩58,023 | +2.38% | 265.3만 |
|---|
| 2026.01.28 | ₩57,622 | ₩58,330 | ₩57,408 | ₩57,689 | +0.12% | 218.6만 |
|---|
| 2026.01.27 | ₩58,958 | ₩59,145 | ₩57,702 | ₩57,715 | -2.11% | 239.1만 |
|---|
| 2026.01.26 | ₩58,597 | ₩59,105 | ₩58,317 | ₩58,811 | +0.36% | 163만 |
|---|
| 2026.01.23 | ₩57,822 | ₩58,504 | ₩57,354 | ₩58,410 | +1.02% | 186.3만 |
|---|
| 2026.01.22 | ₩59,533 | ₩59,747 | ₩57,782 | ₩57,809 | -2.90% | 212.3만 |
|---|
| 2026.01.21 | ₩60,215 | ₩60,415 | ₩59,279 | ₩59,747 | -0.78% | 182.4만 |
|---|
| 2026.01.20 | ₩59,814 | ₩60,362 | ₩59,533 | ₩60,201 | +0.65% | 183.3만 |
|---|
| 2026.01.16 | ₩58,905 | ₩59,961 | ₩58,905 | ₩59,774 | +1.47% | 253.7만 |
|---|
| 2026.01.15 | ₩59,480 | ₩60,028 | ₩59,226 | ₩59,453 | -0.04% | 208.2만 |
|---|
| 2026.01.14 | ₩59,560 | ₩59,974 | ₩58,343 | ₩59,212 | -0.58% | 217.8만 |
|---|
| 2026.01.13 | ₩59,399 | ₩60,148 | ₩59,279 | ₩59,560 | +0.27% | 157.6만 |
|---|
| 2026.01.12 | ₩59,373 | ₩60,014 | ₩59,279 | ₩59,399 | +0.05% | 148.4만 |
|---|
| 2026.01.09 | ₩59,480 | ₩60,469 | ₩59,159 | ₩59,172 | -0.52% | 162.3만 |
|---|
| 2026.01.08 | ₩60,402 | ₩60,683 | ₩58,932 | ₩59,720 | -1.13% | 183.3만 |
|---|
| 2026.01.07 | ₩59,734 | ₩60,977 | ₩59,600 | ₩60,335 | +1.01% | 184.9만 |
|---|
| 2026.01.06 | ₩58,183 | ₩59,560 | ₩58,183 | ₩59,319 | +1.95% | 168.8만 |
|---|
| 2026.01.05 | ₩59,199 | ₩59,279 | ₩57,341 | ₩58,464 | -1.24% | 185.2만 |
|---|
| 2026.01.02 | ₩59,052 | ₩59,934 | ₩58,704 | ₩59,520 | +0.79% | 115.4만 |
|---|
| 2025.12.31 | ₩59,881 | ₩59,881 | ₩59,119 | ₩59,266 | -1.03% | 124.9만 |
|---|
| 2025.12.30 | ₩59,600 | ₩59,988 | ₩59,359 | ₩59,907 | +0.52% | 134.6만 |
|---|
| 2025.12.29 | ₩59,720 | ₩59,814 | ₩59,373 | ₩59,613 | -0.18% | 92.3만 |
|---|
| 2025.12.26 | ₩59,065 | ₩59,480 | ₩59,052 | ₩59,426 | +0.61% | 69.9만 |
|---|
| 2025.12.24 | ₩58,758 | ₩59,306 | ₩58,704 | ₩59,172 | +0.71% | 56.7만 |
|---|
| 2025.12.23 | ₩58,517 | ₩58,865 | ₩58,116 | ₩58,624 | +0.18% | 106.2만 |
|---|
| 2025.12.22 | ₩58,638 | ₩58,718 | ₩58,036 | ₩58,290 | -0.59% | 160.8만 |
|---|
| 2025.12.19 | ₩59,520 | ₩59,533 | ₩58,704 | ₩58,771 | -1.26% | 400.4만 |
|---|
| 2025.12.18 | ₩59,600 | ₩60,081 | ₩59,439 | ₩59,493 | -0.18% | 194.2만 |
|---|
| 2025.12.17 | ₩59,079 | ₩59,640 | ₩58,932 | ₩59,493 | +0.70% | 171.1만 |
|---|
| 2025.12.16 | ₩59,533 | ₩59,947 | ₩58,851 | ₩59,079 | -0.76% | 190.2만 |
|---|
| 2025.12.15 | ₩58,972 | ₩59,600 | ₩58,905 | ₩59,533 | +0.95% | 254.8만 |
|---|
| 2025.12.12 | ₩58,664 | ₩59,025 | ₩58,464 | ₩58,771 | +0.18% | 199.7만 |
|---|
| 2025.12.11 | ₩59,827 | ₩60,068 | ₩58,063 | ₩58,450 | -2.30% | 238.2만 |
|---|
| 2025.12.10 | ₩60,629 | ₩60,963 | ₩59,399 | ₩59,439 | -1.96% | 227.8만 |
|---|
| 2025.12.09 | ₩61,444 | ₩61,872 | ₩60,402 | ₩60,469 | -1.59% | 248.4만 |
|---|
| 2025.12.08 | ₩60,816 | ₩61,525 | ₩60,669 | ₩61,070 | +0.42% | 182.5만 |
|---|
| 2025.12.05 | ₩61,204 | ₩61,618 | ₩61,110 | ₩61,124 | -0.13% | 161.3만 |
|---|
| 2025.12.04 | ₩61,084 | ₩61,966 | ₩60,950 | ₩61,364 | +0.46% | 129.7만 |
|---|
| 2025.12.03 | ₩61,779 | ₩61,779 | ₩60,629 | ₩61,057 | -1.17% | 139.8만 |
|---|
| 2025.12.02 | ₩61,311 | ₩61,738 | ₩60,736 | ₩61,511 | +0.33% | 178.3만 |
|---|
| 2025.12.01 | ₩61,124 | ₩61,578 | ₩61,057 | ₩61,244 | +0.20% | 181.1만 |
|---|
| 2025.11.28 | ₩61,003 | ₩61,618 | ₩60,870 | ₩61,378 | +0.61% | 74.9만 |
|---|
| 2025.11.26 | ₩60,723 | ₩61,698 | ₩60,723 | ₩61,244 | +0.86% | 156.7만 |
|---|
| 2025.11.25 | ₩60,469 | ₩61,364 | ₩60,469 | ₩60,816 | +0.57% | 157.5만 |
|---|
| 2025.11.24 | ₩60,295 | ₩60,896 | ₩59,988 | ₩60,228 | -0.11% | 263.4만 |
|---|
| 2025.11.21 | ₩59,720 | ₩60,402 | ₩59,079 | ₩60,201 | +0.81% | 243.4만 |
|---|
| 2025.11.20 | ₩60,148 | ₩60,696 | ₩59,573 | ₩59,600 | -0.91% | 163.2만 |
|---|
| 2025.11.19 | ₩60,014 | ₩60,562 | ₩59,506 | ₩59,774 | -0.40% | 178.4만 |
|---|
| 2025.11.18 | ₩59,266 | ₩60,776 | ₩59,065 | ₩60,308 | +1.76% | 289.5만 |
|---|
| 2025.11.17 | ₩58,878 | ₩59,319 | ₩58,811 | ₩59,052 | +0.30% | 161.9만 |
|---|
| 2025.11.14 | ₩58,023 | ₩58,785 | ₩57,942 | ₩58,771 | +1.29% | 193.8만 |
|---|
| 2025.11.13 | ₩58,223 | ₩58,490 | ₩57,996 | ₩58,076 | -0.25% | 141.8만 |
|---|
| 2025.11.12 | ₩59,012 | ₩59,346 | ₩58,263 | ₩58,370 | -1.09% | 154.5만 |
|---|
| 2025.11.11 | ₩58,891 | ₩59,039 | ₩58,317 | ₩58,972 | +0.14% | 166만 |
|---|
| 2025.11.10 | ₩58,196 | ₩59,092 | ₩57,956 | ₩58,704 | +0.87% | 176.8만 |
|---|
| 2025.11.07 | ₩58,009 | ₩58,303 | ₩55,510 | ₩58,196 | +0.32% | 177.5만 |
|---|
| 2025.11.06 | ₩57,234 | ₩57,435 | ₩56,365 | ₩56,980 | -0.44% | 168.1만 |
|---|
| 2025.11.05 | ₩57,448 | ₩58,196 | ₩56,806 | ₩57,501 | +0.09% | 236.4만 |
|---|
| 2025.11.04 | ₩56,606 | ₩57,501 | ₩55,737 | ₩57,448 | +1.49% | 301.3만 |
|---|
| 2025.11.03 | ₩54,801 | ₩56,312 | ₩54,614 | ₩56,111 | +2.39% | 238.3만 |
|---|
| 2025.10.31 | ₩54,026 | ₩57,020 | ₩53,598 | ₩56,178 | +3.98% | 416.6만 |
|---|
| 2025.10.30 | ₩52,850 | ₩53,411 | ₩52,636 | ₩53,291 | +0.83% | 208.8만 |
|---|
| 2025.10.29 | ₩53,251 | ₩53,598 | ₩52,476 | ₩52,837 | -0.78% | 177.8만 |
|---|
| 2025.10.28 | ₩54,788 | ₩54,801 | ₩53,278 | ₩53,465 | -2.42% | 185.5만 |
|---|
| 2025.10.27 | ₩53,919 | ₩54,708 | ₩53,679 | ₩54,694 | +1.44% | 154.7만 |
|---|
| 2025.10.24 | ₩54,334 | ₩54,654 | ₩54,066 | ₩54,120 | -0.39% | 125.7만 |
|---|
| 2025.10.23 | ₩54,360 | ₩54,668 | ₩54,106 | ₩54,387 | +0.05% | 109.7만 |
|---|
| 2025.10.22 | ₩54,040 | ₩54,628 | ₩53,879 | ₩54,334 | +0.54% | 102만 |
|---|
| 2025.10.21 | ₩55,216 | ₩55,229 | ₩53,839 | ₩53,893 | -2.40% | 103.2만 |
|---|
| 2025.10.20 | ₩55,042 | ₩55,456 | ₩54,628 | ₩54,868 | -0.32% | 133.9만 |
|---|
| 2025.10.17 | ₩54,066 | ₩54,989 | ₩53,786 | ₩54,882 | +1.51% | 170만 |
|---|
| 2025.10.16 | ₩53,679 | ₩54,133 | ₩53,572 | ₩53,946 | +0.50% | 195.2만 |
|---|
| 2025.10.15 | ₩52,823 | ₩53,786 | ₩52,823 | ₩53,572 | +1.42% | 173.7만 |
|---|
| 2025.10.14 | ₩52,944 | ₩53,425 | ₩52,663 | ₩53,010 | +0.13% | 161.2만 |
|---|
| 2025.10.13 | ₩52,997 | ₩53,211 | ₩52,529 | ₩52,676 | -0.61% | 160.3만 |
|---|
| 2025.10.10 | ₩53,759 | ₩54,026 | ₩53,171 | ₩53,238 | -0.97% | 176.5만 |
|---|