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 | ₩58,853 | ₩59,613 | ₩58,826 | ₩59,266 | +0.70% | 138만 |
| 2026.10.08 | ₩58,346 | ₩59,133 | ₩57,985 | ₩58,906 | +0.96% | 216.1만 |
| 2026.10.07 | ₩59,814 | ₩60,041 | ₩58,372 | ₩58,386 | -2.39% | 194.8만 |
| 2026.10.06 | ₩60,508 | ₩60,801 | ₩59,333 | ₩59,747 | -1.26% | 313.5만 |
| 2026.10.05 | ₩61,455 | ₩61,709 | ₩60,387 | ₩60,534 | -1.50% | 386.5만 |
| 2026.10.02 | ₩60,387 | ₩61,362 | ₩59,934 | ₩61,015 | +1.04% | 228.2만 |
| 2026.10.01 | ₩61,642 | ₩61,642 | ₩60,254 | ₩60,361 | -2.08% | 173.3만 |
| 2026.09.30 | ₩62,216 | ₩62,283 | ₩61,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,802 |
| -0.66% |
| 211.5만 |
| 2026.09.29 | ₩62,029 | ₩62,589 | ₩61,869 | ₩62,109 | +0.13% | 111.6만 |
|---|
| 2026.09.28 | ₩61,936 | ₩62,456 | ₩61,695 | ₩62,296 | +0.58% | 168.6만 |
|---|
| 2026.09.25 | ₩61,655 | ₩61,896 | ₩61,228 | ₩61,762 | +0.17% | 137.4만 |
|---|
| 2026.09.24 | ₩61,976 | ₩62,589 | ₩61,709 | ₩61,829 | -0.24% | 181.2만 |
|---|
| 2026.09.23 | ₩61,829 | ₩62,269 | ₩61,428 | ₩61,615 | -0.35% | 199.4만 |
|---|
| 2026.09.22 | ₩62,549 | ₩62,549 | ₩61,722 | ₩62,016 | -0.85% | 198.1만 |
|---|
| 2026.09.21 | ₩62,122 | ₩62,923 | ₩62,069 | ₩62,496 | +0.60% | 164.6만 |
|---|
| 2026.09.18 | ₩62,896 | ₩63,097 | ₩61,922 | ₩62,269 | -1.00% | 476만 |
|---|
| 2026.09.17 | ₩62,456 | ₩63,537 | ₩62,456 | ₩63,217 | +1.22% | 199만 |
|---|
| 2026.09.16 | ₩62,763 | ₩63,417 | ₩62,269 | ₩62,603 | -0.26% | 180.1만 |
|---|
| 2026.09.15 | ₩63,377 | ₩63,604 | ₩62,256 | ₩62,896 | -0.76% | 212.7만 |
|---|
| 2026.09.14 | ₩63,390 | ₩64,057 | ₩62,843 | ₩63,177 | -0.34% | 214.2만 |
|---|
| 2026.09.11 | ₩63,857 | ₩63,857 | ₩62,336 | ₩62,710 | -1.80% | 306.8만 |
|---|
| 2026.09.10 | ₩63,604 | ₩63,911 | ₩62,149 | ₩62,656 | -1.49% | 262.6만 |
|---|
| 2026.09.09 | ₩62,750 | ₩63,110 | ₩61,962 | ₩62,976 | +0.36% | 235.8만 |
|---|
| 2026.09.08 | ₩61,709 | ₩63,123 | ₩61,068 | ₩62,763 | +1.71% | 226.6만 |
|---|
| 2026.09.04 | ₩62,509 | ₩63,097 | ₩61,842 | ₩61,896 | -0.98% | 144.7만 |
|---|
| 2026.09.03 | ₩63,110 | ₩63,137 | ₩62,349 | ₩62,776 | -0.53% | 152.7만 |
|---|
| 2026.09.02 | ₩62,643 | ₩62,910 | ₩61,855 | ₩62,710 | +0.11% | 190.8만 |
|---|
| 2026.09.01 | ₩61,375 | ₩62,656 | ₩61,242 | ₩62,443 | +1.74% | 179.2만 |
|---|
| 2026.08.31 | ₩61,095 | ₩61,442 | ₩60,374 | ₩61,015 | -0.13% | 186.3만 |
|---|
| 2026.08.28 | ₩61,936 | ₩61,962 | ₩61,228 | ₩61,375 | -0.90% | 91.6만 |
|---|
| 2026.08.27 | ₩62,536 | ₩62,536 | ₩61,375 | ₩61,775 | -1.22% | 99.7만 |
|---|
| 2026.08.26 | ₩62,883 | ₩63,030 | ₩62,443 | ₩62,683 | -0.32% | 107.2만 |
|---|
| 2026.08.25 | ₩62,296 | ₩62,710 | ₩61,735 | ₩62,656 | +0.58% | 147.5만 |
|---|
| 2026.08.24 | ₩62,202 | ₩62,963 | ₩62,082 | ₩62,176 | -0.04% | 121.7만 |
|---|
| 2026.08.21 | ₩62,269 | ₩62,536 | ₩61,642 | ₩62,202 | -0.11% | 244만 |
|---|
| 2026.08.20 | ₩62,683 | ₩63,190 | ₩62,349 | ₩62,389 | -0.47% | 262만 |
|---|
| 2026.08.19 | ₩62,149 | ₩62,683 | ₩61,855 | ₩62,616 | +0.75% | 116.9만 |
|---|
| 2026.08.18 | ₩62,256 | ₩62,856 | ₩61,842 | ₩61,976 | -0.45% | 160.5만 |
|---|
| 2026.08.17 | ₩61,989 | ₩62,162 | ₩61,508 | ₩62,149 | +0.26% | 185.9만 |
|---|
| 2026.08.14 | ₩61,428 | ₩62,336 | ₩61,015 | ₩62,096 | +1.09% | 178.9만 |
|---|
| 2026.08.13 | ₩61,695 | ₩62,202 | ₩61,255 | ₩61,402 | -0.48% | 146.6만 |
|---|
| 2026.08.12 | ₩60,654 | ₩61,575 | ₩60,641 | ₩61,215 | +0.92% | 191.8만 |
|---|
| 2026.08.11 | ₩62,963 | ₩63,190 | ₩60,761 | ₩60,815 | -3.41% | 210.8만 |
|---|
| 2026.08.10 | ₩64,404 | ₩64,404 | ₩62,950 | ₩63,243 | -1.80% | 187.8만 |
|---|
| 2026.08.07 | ₩64,738 | ₩65,018 | ₩64,511 | ₩64,671 | -0.10% | 127만 |
|---|
| 2026.08.06 | ₩65,712 | ₩65,779 | ₩64,404 | ₩64,965 | -1.14% | 167.2만 |
|---|
| 2026.08.05 | ₩65,272 | ₩65,352 | ₩64,338 | ₩64,978 | -0.45% | 181.3만 |
|---|
| 2026.08.04 | ₩65,405 | ₩65,405 | ₩63,564 | ₩65,045 | -0.55% | 206.7만 |
|---|
| 2026.08.03 | ₩66,660 | ₩66,980 | ₩65,098 | ₩65,405 | -1.88% | 190.7만 |
|---|
| 2026.07.31 | ₩67,060 | ₩67,874 | ₩66,046 | ₩67,567 | +0.76% | 242.9만 |
|---|
| 2026.07.30 | ₩69,916 | ₩69,916 | ₩66,406 | ₩67,260 | -3.80% | 229.2만 |
|---|
| 2026.07.29 | ₩69,182 | ₩69,262 | ₩68,128 | ₩68,555 | -0.91% | 245.1만 |
|---|
| 2026.07.28 | ₩69,396 | ₩69,489 | ₩68,541 | ₩68,915 | -0.69% | 264.7만 |
|---|
| 2026.07.27 | ₩68,742 | ₩68,875 | ₩68,288 | ₩68,595 | -0.21% | 160.6만 |
|---|
| 2026.07.24 | ₩68,635 | ₩69,289 | ₩68,475 | ₩69,022 | +0.56% | 181.9만 |
|---|
| 2026.07.23 | ₩67,741 | ₩68,555 | ₩67,607 | ₩68,021 | +0.41% | 206.2만 |
|---|
| 2026.07.22 | ₩67,914 | ₩68,128 | ₩67,220 | ₩67,541 | -0.55% | 190.4만 |
|---|
| 2026.07.21 | ₩66,033 | ₩67,567 | ₩65,952 | ₩67,527 | +2.26% | 255.2만 |
|---|
| 2026.07.20 | ₩66,913 | ₩67,220 | ₩65,886 | ₩66,166 | -1.12% | 190.8만 |
|---|
| 2026.07.17 | ₩66,927 | ₩67,727 | ₩66,339 | ₩67,007 | +0.12% | 209만 |
|---|
| 2026.07.16 | ₩64,791 | ₩66,566 | ₩64,231 | ₩66,553 | +2.72% | 171.1만 |
|---|
| 2026.07.15 | ₩64,191 | ₩64,671 | ₩63,630 | ₩63,991 | -0.31% | 184.7만 |
|---|
| 2026.07.14 | ₩64,591 | ₩64,965 | ₩64,271 | ₩64,444 | -0.23% | 130.9만 |
|---|
| 2026.07.13 | ₩64,631 | ₩65,272 | ₩64,484 | ₩64,645 | +0.02% | 112.1만 |
|---|
| 2026.07.10 | ₩65,339 | ₩65,352 | ₩63,831 | ₩64,458 | -1.35% | 151.1만 |
|---|
| 2026.07.09 | ₩66,006 | ₩66,126 | ₩65,112 | ₩65,165 | -1.27% | 123.5만 |
|---|
| 2026.07.08 | ₩66,366 | ₩66,380 | ₩65,686 | ₩65,872 | -0.74% | 153.5만 |
|---|
| 2026.07.07 | ₩65,792 | ₩66,860 | ₩65,792 | ₩66,219 | +0.65% | 148.7만 |
|---|
| 2026.07.06 | ₩66,046 | ₩66,179 | ₩65,085 | ₩65,419 | -0.95% | 160.8만 |
|---|
| 2026.07.02 | ₩64,511 | ₩65,939 | ₩64,271 | ₩65,926 | +2.19% | 166.8만 |
|---|
| 2026.07.01 | ₩63,924 | ₩64,591 | ₩63,710 | ₩64,284 | +0.56% | 219.3만 |
|---|
| 2026.06.30 | ₩63,590 | ₩64,605 | ₩63,524 | ₩63,630 | +0.06% | 216.9만 |
|---|
| 2026.06.29 | ₩63,804 | ₩64,338 | ₩63,377 | ₩64,204 | +0.63% | 179.5만 |
|---|
| 2026.06.26 | ₩63,871 | ₩64,618 | ₩63,710 | ₩64,138 | +0.42% | 298.1만 |
|---|
| 2026.06.25 | ₩63,163 | ₩63,724 | ₩62,643 | ₩63,550 | +0.61% | 207.9만 |
|---|
| 2026.06.24 | ₩62,189 | ₩63,670 | ₩62,056 | ₩63,230 | +1.67% | 218.4만 |
|---|
| 2026.06.23 | ₩60,494 | ₩62,136 | ₩60,494 | ₩61,936 | +2.38% | 200.6만 |
|---|
| 2026.06.22 | ₩59,533 | ₩60,441 | ₩59,120 | ₩60,187 | +1.10% | 193.1만 |
|---|
| 2026.06.18 | ₩60,027 | ₩60,027 | ₩58,960 | ₩59,427 | -1.00% | 414.5만 |
|---|
| 2026.06.17 | ₩60,508 | ₩60,708 | ₩59,360 | ₩59,573 | -1.54% | 219.6만 |
|---|
| 2026.06.16 | ₩60,428 | ₩60,815 | ₩59,747 | ₩60,721 | +0.49% | 272.5만 |
|---|
| 2026.06.15 | ₩60,548 | ₩61,162 | ₩59,747 | ₩60,334 | -0.35% | 345만 |
|---|
| 2026.06.12 | ₩60,721 | ₩61,882 | ₩60,574 | ₩61,081 | +0.59% | 149.6만 |
|---|
| 2026.06.11 | ₩61,402 | ₩61,842 | ₩60,414 | ₩60,428 | -1.59% | 248.3만 |
|---|
| 2026.06.10 | ₩61,388 | ₩62,002 | ₩60,774 | ₩61,202 | -0.30% | 250.8만 |
|---|
| 2026.06.09 | ₩58,719 | ₩60,975 | ₩58,653 | ₩60,948 | +3.80% | 328.9만 |
|---|
| 2026.06.08 | ₩59,120 | ₩59,694 | ₩57,905 | ₩58,452 | -1.13% | 462.9만 |
|---|
| 2026.06.05 | ₩58,252 | ₩60,267 | ₩58,172 | ₩59,347 | +1.88% | 364.4만 |
|---|
| 2026.06.04 | ₩59,560 | ₩59,947 | ₩57,585 | ₩58,279 | -2.15% | 235.5만 |
|---|
| 2026.06.03 | ₩59,360 | ₩60,227 | ₩58,773 | ₩58,786 | -0.97% | 212.9만 |
|---|
| 2026.06.02 | ₩60,414 | ₩60,948 | ₩59,667 | ₩59,800 | -1.02% | 287.7만 |
|---|
| 2026.06.01 | ₩62,096 | ₩62,509 | ₩60,548 | ₩60,561 | -2.47% | 220.4만 |
|---|
| 2026.05.29 | ₩62,856 | ₩62,856 | ₩61,922 | ₩62,403 | -0.72% | 305.3만 |
|---|
| 2026.05.28 | ₩63,804 | ₩63,871 | ₩62,429 | ₩62,776 | -1.61% | 188.2만 |
|---|
| 2026.05.27 | ₩64,324 | ₩64,444 | ₩63,484 | ₩63,697 | -0.98% | 262.4만 |
|---|
| 2026.05.26 | ₩64,057 | ₩64,845 | ₩63,791 | ₩64,511 | +0.71% | 210.6만 |
|---|
| 2026.05.22 | ₩63,937 | ₩64,284 | ₩63,203 | ₩63,924 | -0.02% | 201.4만 |
|---|
| 2026.05.21 | ₩65,299 | ₩65,352 | ₩64,284 | ₩64,404 | -1.37% | 156.9만 |
|---|
| 2026.05.20 | ₩65,045 | ₩65,832 | ₩64,818 | ₩65,379 | +0.51% | 195.5만 |
|---|
| 2026.05.19 | ₩64,538 | ₩65,299 | ₩64,204 | ₩65,045 | +0.79% | 205.6만 |
|---|
| 2026.05.18 | ₩63,323 | ₩64,565 | ₩63,323 | ₩64,484 | +1.83% | 194.4만 |
|---|
| 2026.05.15 | ₩64,151 | ₩64,244 | ₩63,043 | ₩63,163 | -1.54% | 339.3만 |
|---|
| 2026.05.14 | ₩64,324 | ₩64,444 | ₩63,564 | ₩63,964 | -0.56% | 265.6만 |
|---|
| 2026.05.13 | ₩63,617 | ₩64,097 | ₩62,723 | ₩64,057 | +0.69% | 287.1만 |
|---|
| 2026.05.12 | ₩62,936 | ₩63,710 | ₩62,483 | ₩63,590 | +1.04% | 190.2만 |
|---|
| 2026.05.11 | ₩63,390 | ₩63,804 | ₩62,643 | ₩62,736 | -1.03% | 194.7만 |
|---|
| 2026.05.08 | ₩61,922 | ₩63,097 | ₩61,882 | ₩62,976 | +1.70% | 182만 |
|---|
| 2026.05.07 | ₩61,428 | ₩61,842 | ₩60,508 | ₩61,562 | +0.22% | 197.2만 |
|---|
| 2026.05.06 | ₩61,442 | ₩61,909 | ₩60,721 | ₩61,482 | +0.07% | 314.4만 |
|---|
| 2026.05.05 | ₩61,709 | ₩61,922 | ₩60,921 | ₩61,549 | -0.26% | 154.4만 |
|---|
| 2026.05.04 | ₩61,442 | ₩62,122 | ₩60,895 | ₩61,669 | +0.37% | 194.9만 |
|---|
| 2026.05.01 | ₩62,723 | ₩63,177 | ₩62,376 | ₩62,696 | -0.04% | 189.8만 |
|---|
| 2026.04.30 | ₩62,509 | ₩63,123 | ₩62,202 | ₩62,683 | +0.28% | 245.8만 |
|---|
| 2026.04.29 | ₩63,257 | ₩64,511 | ₩61,455 | ₩62,363 | -1.41% | 323.4만 |
|---|
| 2026.04.28 | ₩62,710 | ₩63,430 | ₩62,696 | ₩63,283 | +0.92% | 332.6만 |
|---|
| 2026.04.27 | ₩61,989 | ₩62,990 | ₩61,989 | ₩62,283 | +0.47% | 217.6만 |
|---|
| 2026.04.24 | ₩61,775 | ₩62,202 | ₩61,455 | ₩61,936 | +0.26% | 217.6만 |
|---|
| 2026.04.23 | ₩60,387 | ₩62,096 | ₩60,387 | ₩61,855 | +2.43% | 252만 |
|---|
| 2026.04.22 | ₩61,388 | ₩61,442 | ₩59,613 | ₩60,067 | -2.15% | 272.4만 |
|---|
| 2026.04.21 | ₩62,016 | ₩62,016 | ₩60,681 | ₩61,322 | -1.12% | 224만 |
|---|
| 2026.04.20 | ₩62,616 | ₩62,790 | ₩62,002 | ₩62,069 | -0.87% | 172.3만 |
|---|
| 2026.04.17 | ₩62,056 | ₩62,616 | ₩61,962 | ₩62,483 | +0.69% | 229.1만 |
|---|
| 2026.04.16 | ₩62,216 | ₩62,670 | ₩61,749 | ₩62,162 | -0.09% | 248.6만 |
|---|
| 2026.04.15 | ₩60,641 | ₩62,363 | ₩60,414 | ₩62,229 | +2.62% | 244.5만 |
|---|
| 2026.04.14 | ₩59,413 | ₩61,015 | ₩59,120 | ₩60,761 | +2.27% | 355.1만 |
|---|
| 2026.04.13 | ₩61,148 | ₩61,468 | ₩59,987 | ₩60,614 | -0.87% | 191.3만 |
|---|
| 2026.04.10 | ₩60,948 | ₩61,308 | ₩60,841 | ₩61,108 | +0.26% | 113.2만 |
|---|
| 2026.04.09 | ₩60,548 | ₩61,869 | ₩60,121 | ₩61,015 | +0.77% | 153.1만 |
|---|
| 2026.04.08 | ₩60,654 | ₩61,202 | ₩60,321 | ₩60,601 | -0.09% | 260.6만 |
|---|
| 2026.04.07 | ₩60,147 | ₩61,041 | ₩59,960 | ₩60,641 | +0.82% | 108.1만 |
|---|
| 2026.04.06 | ₩59,800 | ₩60,347 | ₩59,680 | ₩59,920 | +0.20% | 105.5만 |
|---|
| 2026.04.02 | ₩59,453 | ₩60,347 | ₩59,120 | ₩60,054 | +1.01% | 151.3만 |
|---|
| 2026.04.01 | ₩58,466 | ₩59,453 | ₩58,039 | ₩59,160 | +1.19% | 225.6만 |
|---|
| 2026.03.31 | ₩59,080 | ₩59,480 | ₩58,412 | ₩58,479 | -1.02% | 255.5만 |
|---|
| 2026.03.30 | ₩60,067 | ₩60,067 | ₩58,613 | ₩58,853 | -2.02% | 169.6만 |
|---|
| 2026.03.27 | ₩59,653 | ₩60,094 | ₩59,373 | ₩59,440 | -0.36% | 115.2만 |
|---|
| 2026.03.26 | ₩59,560 | ₩60,041 | ₩59,240 | ₩59,453 | -0.18% | 126.8만 |
|---|
| 2026.03.25 | ₩59,934 | ₩60,201 | ₩59,573 | ₩59,694 | -0.40% | 160.9만 |
|---|
| 2026.03.24 | ₩59,760 | ₩60,614 | ₩59,533 | ₩59,694 | -0.11% | 174.5만 |
|---|
| 2026.03.23 | ₩60,374 | ₩61,095 | ₩59,800 | ₩59,840 | -0.88% | 187.4만 |
|---|
| 2026.03.20 | ₩62,589 | ₩62,589 | ₩59,480 | ₩59,774 | -4.50% | 367.8만 |
|---|
| 2026.03.19 | ₩63,083 | ₩63,550 | ₩62,096 | ₩62,469 | -0.97% | 169.3만 |
|---|
| 2026.03.18 | ₩63,057 | ₩63,724 | ₩62,896 | ₩63,057 | 0.00% | 126.6만 |
|---|
| 2026.03.17 | ₩63,844 | ₩64,057 | ₩62,976 | ₩63,123 | -1.13% | 225.3만 |
|---|
| 2026.03.16 | ₩64,471 | ₩65,058 | ₩63,764 | ₩63,831 | -0.99% | 213.2만 |
|---|
| 2026.03.13 | ₩65,125 | ₩65,552 | ₩64,044 | ₩64,124 | -1.54% | 157.1만 |
|---|
| 2026.03.12 | ₩63,750 | ₩65,058 | ₩63,430 | ₩64,591 | +1.32% | 203.4만 |
|---|
| 2026.03.11 | ₩64,231 | ₩64,444 | ₩63,510 | ₩63,911 | -0.50% | 153.7만 |
|---|
| 2026.03.10 | ₩63,657 | ₩64,658 | ₩63,190 | ₩64,471 | +1.28% | 217.8만 |
|---|
| 2026.03.09 | ₩63,644 | ₩64,418 | ₩63,137 | ₩63,724 | +0.13% | 201.2만 |
|---|
| 2026.03.06 | ₩62,670 | ₩63,844 | ₩62,389 | ₩63,644 | +1.55% | 214만 |
|---|
| 2026.03.05 | ₩62,629 | ₩62,990 | ₩62,042 | ₩62,816 | +0.30% | 176.4만 |
|---|
| 2026.03.04 | ₩63,057 | ₩63,283 | ₩62,509 | ₩63,230 | +0.28% | 150.1만 |
|---|
| 2026.03.03 | ₩63,697 | ₩63,884 | ₩62,830 | ₩63,337 | -0.57% | 171.4만 |
|---|
| 2026.03.02 | ₩64,324 | ₩64,791 | ₩63,804 | ₩64,204 | -0.19% | 159.7만 |
|---|
| 2026.02.27 | ₩63,964 | ₩65,579 | ₩63,937 | ₩64,418 | +0.71% | 292.9만 |
|---|
| 2026.02.26 | ₩63,617 | ₩64,204 | ₩62,950 | ₩64,178 | +0.88% | 167.5만 |
|---|
| 2026.02.25 | ₩62,830 | ₩63,404 | ₩62,710 | ₩63,377 | +0.87% | 140.8만 |
|---|
| 2026.02.24 | ₩62,750 | ₩63,390 | ₩62,229 | ₩62,883 | +0.21% | 192.1만 |
|---|
| 2026.02.23 | ₩62,323 | ₩63,497 | ₩62,323 | ₩62,763 | +0.71% | 222.7만 |
|---|
| 2026.02.20 | ₩62,549 | ₩62,589 | ₩61,829 | ₩62,149 | -0.64% | 181.6만 |
|---|
| 2026.02.19 | ₩62,616 | ₩63,043 | ₩61,762 | ₩62,096 | -0.83% | 148.5만 |
|---|
| 2026.02.18 | ₩63,750 | ₩63,911 | ₩62,296 | ₩62,376 | -2.16% | 147만 |
|---|
| 2026.02.17 | ₩63,697 | ₩63,977 | ₩63,163 | ₩63,924 | +0.36% | 187.1만 |
|---|
| 2026.02.13 | ₩63,003 | ₩63,537 | ₩62,496 | ₩63,257 | +0.40% | 222.6만 |
|---|
| 2026.02.12 | ₩62,656 | ₩63,977 | ₩62,496 | ₩62,776 | +0.19% | 370만 |
|---|
| 2026.02.11 | ₩60,708 | ₩63,070 | ₩60,508 | ₩62,429 | +2.84% | 373.5만 |
|---|
| 2026.02.10 | ₩60,054 | ₩60,881 | ₩59,720 | ₩60,641 | +0.98% | 181.2만 |
|---|
| 2026.02.09 | ₩59,680 | ₩60,227 | ₩59,360 | ₩59,774 | +0.16% | 146.8만 |
|---|
| 2026.02.06 | ₩61,148 | ₩61,202 | ₩60,041 | ₩60,428 | -1.18% | 231.5만 |
|---|
| 2026.02.05 | ₩58,012 | ₩61,629 | ₩58,012 | ₩60,815 | +4.83% | 378.9만 |
|---|
| 2026.02.04 | ₩57,638 | ₩57,919 | ₩56,971 | ₩57,331 | -0.53% | 278.9만 |
|---|
| 2026.02.03 | ₩57,492 | ₩57,612 | ₩56,384 | ₩57,291 | -0.35% | 270.2만 |
|---|
| 2026.02.02 | ₩58,519 | ₩58,679 | ₩57,371 | ₩57,411 | -1.89% | 229.9만 |
|---|
| 2026.01.30 | ₩57,905 | ₩58,639 | ₩57,278 | ₩58,559 | +1.13% | 214.4만 |
|---|
| 2026.01.29 | ₩56,584 | ₩57,959 | ₩56,290 | ₩57,932 | +2.38% | 265.3만 |
|---|
| 2026.01.28 | ₩57,532 | ₩58,239 | ₩57,318 | ₩57,598 | +0.12% | 218.6만 |
|---|
| 2026.01.27 | ₩58,866 | ₩59,053 | ₩57,612 | ₩57,625 | -2.11% | 239.1만 |
|---|
| 2026.01.26 | ₩58,506 | ₩59,013 | ₩58,226 | ₩58,719 | +0.36% | 163만 |
|---|
| 2026.01.23 | ₩57,732 | ₩58,412 | ₩57,265 | ₩58,319 | +1.02% | 186.3만 |
|---|
| 2026.01.22 | ₩59,440 | ₩59,653 | ₩57,692 | ₩57,718 | -2.90% | 212.3만 |
|---|
| 2026.01.21 | ₩60,121 | ₩60,321 | ₩59,186 | ₩59,653 | -0.78% | 182.4만 |
|---|
| 2026.01.20 | ₩59,720 | ₩60,267 | ₩59,440 | ₩60,107 | +0.65% | 183.3만 |
|---|
| 2026.01.16 | ₩58,813 | ₩59,867 | ₩58,813 | ₩59,680 | +1.47% | 253.7만 |
|---|
| 2026.01.15 | ₩59,387 | ₩59,934 | ₩59,133 | ₩59,360 | -0.04% | 208.2만 |
|---|
| 2026.01.14 | ₩59,467 | ₩59,880 | ₩58,252 | ₩59,120 | -0.58% | 217.8만 |
|---|
| 2026.01.13 | ₩59,307 | ₩60,054 | ₩59,186 | ₩59,467 | +0.27% | 157.6만 |
|---|
| 2026.01.12 | ₩59,280 | ₩59,920 | ₩59,186 | ₩59,307 | +0.05% | 148.4만 |
|---|
| 2026.01.09 | ₩59,387 | ₩60,374 | ₩59,066 | ₩59,080 | -0.52% | 162.3만 |
|---|
| 2026.01.08 | ₩60,307 | ₩60,588 | ₩58,839 | ₩59,627 | -1.13% | 183.3만 |
|---|
| 2026.01.07 | ₩59,640 | ₩60,881 | ₩59,507 | ₩60,241 | +1.01% | 184.9만 |
|---|
| 2026.01.06 | ₩58,092 | ₩59,467 | ₩58,092 | ₩59,226 | +1.95% | 168.8만 |
|---|
| 2026.01.05 | ₩59,106 | ₩59,186 | ₩57,251 | ₩58,372 | -1.24% | 185.2만 |
|---|
| 2026.01.02 | ₩58,960 | ₩59,840 | ₩58,613 | ₩59,427 | +0.79% | 115.4만 |
|---|
| 2025.12.31 | ₩59,787 | ₩59,787 | ₩59,026 | ₩59,173 | -1.03% | 124.9만 |
|---|
| 2025.12.30 | ₩59,507 | ₩59,894 | ₩59,266 | ₩59,814 | +0.52% | 134.6만 |
|---|
| 2025.12.29 | ₩59,627 | ₩59,720 | ₩59,280 | ₩59,520 | -0.18% | 92.3만 |
|---|
| 2025.12.26 | ₩58,973 | ₩59,387 | ₩58,960 | ₩59,333 | +0.61% | 69.9만 |
|---|
| 2025.12.24 | ₩58,666 | ₩59,213 | ₩58,613 | ₩59,080 | +0.71% | 56.7만 |
|---|
| 2025.12.23 | ₩58,426 | ₩58,773 | ₩58,025 | ₩58,532 | +0.18% | 106.2만 |
|---|
| 2025.12.22 | ₩58,546 | ₩58,626 | ₩57,945 | ₩58,199 | -0.59% | 160.8만 |
|---|
| 2025.12.19 | ₩59,427 | ₩59,440 | ₩58,613 | ₩58,679 | -1.26% | 400.4만 |
|---|
| 2025.12.18 | ₩59,507 | ₩59,987 | ₩59,347 | ₩59,400 | -0.18% | 194.2만 |
|---|
| 2025.12.17 | ₩58,986 | ₩59,547 | ₩58,839 | ₩59,400 | +0.70% | 171.1만 |
|---|
| 2025.12.16 | ₩59,440 | ₩59,854 | ₩58,759 | ₩58,986 | -0.76% | 190.2만 |
|---|
| 2025.12.15 | ₩58,879 | ₩59,507 | ₩58,813 | ₩59,440 | +0.95% | 254.8만 |
|---|
| 2025.12.12 | ₩58,573 | ₩58,933 | ₩58,372 | ₩58,679 | +0.18% | 199.7만 |
|---|
| 2025.12.11 | ₩59,734 | ₩59,974 | ₩57,972 | ₩58,359 | -2.30% | 238.2만 |
|---|
| 2025.12.10 | ₩60,534 | ₩60,868 | ₩59,307 | ₩59,347 | -1.96% | 227.8만 |
|---|
| 2025.12.09 | ₩61,348 | ₩61,775 | ₩60,307 | ₩60,374 | -1.59% | 248.4만 |
|---|
| 2025.12.08 | ₩60,721 | ₩61,428 | ₩60,574 | ₩60,975 | +0.42% | 182.5만 |
|---|
| 2025.12.05 | ₩61,108 | ₩61,522 | ₩61,015 | ₩61,028 | -0.13% | 161.3만 |
|---|
| 2025.12.04 | ₩60,988 | ₩61,869 | ₩60,855 | ₩61,268 | +0.46% | 129.7만 |
|---|
| 2025.12.03 | ₩61,682 | ₩61,682 | ₩60,534 | ₩60,961 | -1.17% | 139.8만 |
|---|
| 2025.12.02 | ₩61,215 | ₩61,642 | ₩60,641 | ₩61,415 | +0.33% | 178.3만 |
|---|
| 2025.12.01 | ₩61,028 | ₩61,482 | ₩60,961 | ₩61,148 | +0.20% | 181.1만 |
|---|
| 2025.11.28 | ₩60,908 | ₩61,522 | ₩60,774 | ₩61,282 | +0.61% | 74.9만 |
|---|
| 2025.11.26 | ₩60,628 | ₩61,602 | ₩60,628 | ₩61,148 | +0.86% | 156.7만 |
|---|
| 2025.11.25 | ₩60,374 | ₩61,268 | ₩60,374 | ₩60,721 | +0.57% | 157.5만 |
|---|
| 2025.11.24 | ₩60,201 | ₩60,801 | ₩59,894 | ₩60,134 | -0.11% | 263.4만 |
|---|
| 2025.11.21 | ₩59,627 | ₩60,307 | ₩58,986 | ₩60,107 | +0.81% | 243.4만 |
|---|
| 2025.11.20 | ₩60,054 | ₩60,601 | ₩59,480 | ₩59,507 | -0.91% | 163.2만 |
|---|
| 2025.11.19 | ₩59,920 | ₩60,468 | ₩59,413 | ₩59,680 | -0.40% | 178.4만 |
|---|
| 2025.11.18 | ₩59,173 | ₩60,681 | ₩58,973 | ₩60,214 | +1.76% | 289.5만 |
|---|
| 2025.11.17 | ₩58,786 | ₩59,226 | ₩58,719 | ₩58,960 | +0.30% | 161.9만 |
|---|
| 2025.11.14 | ₩57,932 | ₩58,693 | ₩57,852 | ₩58,679 | +1.29% | 193.8만 |
|---|
| 2025.11.13 | ₩58,132 | ₩58,399 | ₩57,905 | ₩57,985 | -0.25% | 141.8만 |
|---|
| 2025.11.12 | ₩58,920 | ₩59,253 | ₩58,172 | ₩58,279 | -1.09% | 154.5만 |
|---|
| 2025.11.11 | ₩58,799 | ₩58,946 | ₩58,226 | ₩58,879 | +0.14% | 166만 |
|---|
| 2025.11.10 | ₩58,105 | ₩59,000 | ₩57,865 | ₩58,613 | +0.87% | 176.8만 |
|---|
| 2025.11.07 | ₩57,919 | ₩58,212 | ₩55,423 | ₩58,105 | +0.32% | 177.5만 |
|---|
| 2025.11.06 | ₩57,145 | ₩57,345 | ₩56,277 | ₩56,891 | -0.44% | 168.1만 |
|---|
| 2025.11.05 | ₩57,358 | ₩58,105 | ₩56,718 | ₩57,411 | +0.09% | 236.4만 |
|---|
| 2025.11.04 | ₩56,517 | ₩57,411 | ₩55,650 | ₩57,358 | +1.49% | 301.3만 |
|---|
| 2025.11.03 | ₩54,716 | ₩56,224 | ₩54,529 | ₩56,024 | +2.39% | 238.3만 |
|---|
| 2025.10.31 | ₩53,942 | ₩56,931 | ₩53,515 | ₩56,090 | +3.98% | 416.6만 |
|---|
| 2025.10.30 | ₩52,767 | ₩53,328 | ₩52,554 | ₩53,208 | +0.83% | 208.8만 |
|---|
| 2025.10.29 | ₩53,168 | ₩53,515 | ₩52,394 | ₩52,754 | -0.78% | 177.8만 |
|---|
| 2025.10.28 | ₩54,702 | ₩54,716 | ₩53,194 | ₩53,381 | -2.42% | 185.5만 |
|---|
| 2025.10.27 | ₩53,835 | ₩54,622 | ₩53,595 | ₩54,609 | +1.44% | 154.7만 |
|---|
| 2025.10.24 | ₩54,249 | ₩54,569 | ₩53,982 | ₩54,035 | -0.39% | 125.7만 |
|---|
| 2025.10.23 | ₩54,275 | ₩54,582 | ₩54,022 | ₩54,302 | +0.05% | 109.7만 |
|---|
| 2025.10.22 | ₩53,955 | ₩54,542 | ₩53,795 | ₩54,249 | +0.54% | 102만 |
|---|
| 2025.10.21 | ₩55,129 | ₩55,143 | ₩53,755 | ₩53,808 | -2.40% | 103.2만 |
|---|
| 2025.10.20 | ₩54,956 | ₩55,370 | ₩54,542 | ₩54,782 | -0.32% | 133.9만 |
|---|
| 2025.10.17 | ₩53,982 | ₩54,903 | ₩53,701 | ₩54,796 | +1.51% | 170만 |
|---|
| 2025.10.16 | ₩53,595 | ₩54,048 | ₩53,488 | ₩53,862 | +0.50% | 195.2만 |
|---|
| 2025.10.15 | ₩52,741 | ₩53,701 | ₩52,741 | ₩53,488 | +1.42% | 173.7만 |
|---|
| 2025.10.14 | ₩52,861 | ₩53,341 | ₩52,580 | ₩52,927 | +0.13% | 161.2만 |
|---|
| 2025.10.13 | ₩52,914 | ₩53,128 | ₩52,447 | ₩52,594 | -0.61% | 160.3만 |
|---|
| 2025.10.10 | ₩53,675 | ₩53,942 | ₩53,088 | ₩53,154 | -0.97% | 176.5만 |
|---|