시장 데이터를 불러오는 중
전체 종목
오마다 헬스 과거 주가
Omada Health, Inc. - Common Stock · OMDA · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Omada Health, Inc. - Common Stock · OMDA · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,854 | ₩28,842 | ₩27,771 | ₩28,789 | +3.36% | 83.7만 |
| 2026.10.08 | ₩27,840 | ₩28,094 | ₩27,353 | ₩27,813 | -0.10% | 93.3만 |
| 2026.10.07 | ₩27,653 | ₩28,588 | ₩27,586 | ₩27,907 | +0.92% | 125.8만 |
| 2026.10.06 | ₩28,201 | ₩28,642 | ₩26,932 | ₩27,693 | -1.80% | 85.6만 |
| 2026.10.05 | ₩27,306 | ₩28,161 | ₩26,812 | ₩27,987 | +2.50% | 74.7만 |
| 2026.10.02 | ₩27,707 | ₩28,027 | ₩27,145 | ₩27,212 | -1.78% | 124.5만 |
| 2026.10.01 | ₩27,920 | ₩28,161 | ₩26,825 | ₩27,266 | -2.34% | 143.8만 |
| 2026.09.30 | ₩26,063 | ₩27,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,800 |
| +6.66% |
| 219.7만 |
| 2026.09.29 | ₩26,023 | ₩26,050 | ₩24,955 | ₩25,876 | -0.56% | 118만 |
|---|
| 2026.09.28 | ₩26,184 | ₩26,186 | ₩25,623 | ₩25,903 | -1.07% | 176.2만 |
|---|
| 2026.09.25 | ₩26,371 | ₩26,785 | ₩26,224 | ₩26,264 | -0.41% | 87.4만 |
|---|
| 2026.09.24 | ₩27,466 | ₩27,987 | ₩26,237 | ₩26,344 | -4.09% | 96.2만 |
|---|
| 2026.09.23 | ₩28,334 | ₩28,560 | ₩27,279 | ₩27,640 | -2.45% | 71.3만 |
|---|
| 2026.09.22 | ₩27,867 | ₩28,749 | ₩26,958 | ₩28,548 | +2.44% | 131.6만 |
|---|
| 2026.09.21 | ₩27,279 | ₩27,693 | ₩26,878 | ₩27,533 | +0.93% | 79.2만 |
|---|
| 2026.09.18 | ₩26,451 | ₩27,707 | ₩26,237 | ₩27,292 | +3.18% | 671만 |
|---|
| 2026.09.17 | ₩26,718 | ₩27,152 | ₩26,437 | ₩26,491 | -0.85% | 132.3만 |
|---|
| 2026.09.16 | ₩26,250 | ₩26,858 | ₩26,103 | ₩26,397 | +0.56% | 88.7만 |
|---|
| 2026.09.15 | ₩27,039 | ₩27,626 | ₩26,224 | ₩26,277 | -2.82% | 166.1만 |
|---|
| 2026.09.14 | ₩26,651 | ₩28,181 | ₩26,638 | ₩27,386 | +2.76% | 99.7만 |
|---|
| 2026.09.11 | ₩29,029 | ₩29,029 | ₩25,796 | ₩26,264 | -9.53% | 164.8만 |
|---|
| 2026.09.10 | ₩28,415 | ₩30,445 | ₩28,321 | ₩28,722 | +1.08% | 115.7만 |
|---|
| 2026.09.09 | ₩29,417 | ₩29,537 | ₩28,588 | ₩28,722 | -2.36% | 161.6만 |
|---|
| 2026.09.08 | ₩29,964 | ₩30,231 | ₩29,447 | ₩29,630 | -1.11% | 100.3만 |
|---|
| 2026.09.04 | ₩29,550 | ₩30,686 | ₩29,196 | ₩30,418 | +2.94% | 87.7만 |
|---|
| 2026.09.03 | ₩30,579 | ₩30,579 | ₩29,123 | ₩29,777 | -2.62% | 137만 |
|---|
| 2026.09.02 | ₩30,726 | ₩31,701 | ₩30,507 | ₩31,140 | +1.35% | 122.6만 |
|---|
| 2026.09.01 | ₩32,249 | ₩32,836 | ₩30,312 | ₩30,512 | -5.39% | 143만 |
|---|
| 2026.08.31 | ₩31,541 | ₩32,863 | ₩31,541 | ₩32,796 | +3.98% | 140.5만 |
|---|
| 2026.08.28 | ₩32,489 | ₩32,863 | ₩31,567 | ₩31,647 | -2.59% | 104.2만 |
|---|
| 2026.08.27 | ₩32,489 | ₩33,999 | ₩32,266 | ₩32,422 | -0.21% | 110.7만 |
|---|
| 2026.08.26 | ₩31,968 | ₩32,522 | ₩31,688 | ₩32,008 | +0.13% | 44만 |
|---|
| 2026.08.25 | ₩32,222 | ₩32,810 | ₩31,701 | ₩31,981 | -0.75% | 65.3만 |
|---|
| 2026.08.24 | ₩31,981 | ₩33,321 | ₩31,541 | ₩32,168 | +0.58% | 94.2만 |
|---|
| 2026.08.21 | ₩31,674 | ₩32,155 | ₩31,394 | ₩31,915 | +0.76% | 48.3만 |
|---|
| 2026.08.20 | ₩32,583 | ₩33,357 | ₩31,614 | ₩31,674 | -2.79% | 72.8만 |
|---|
| 2026.08.19 | ₩32,209 | ₩32,963 | ₩31,754 | ₩32,689 | +1.49% | 180만 |
|---|
| 2026.08.18 | ₩31,280 | ₩32,008 | ₩31,280 | ₩31,728 | +1.43% | 57.8만 |
|---|
| 2026.08.17 | ₩32,062 | ₩32,202 | ₩31,367 | ₩31,728 | -1.04% | 96.2만 |
|---|
| 2026.08.14 | ₩33,090 | ₩33,291 | ₩31,841 | ₩32,115 | -2.95% | 94.8만 |
|---|
| 2026.08.13 | ₩32,008 | ₩33,050 | ₩32,008 | ₩32,556 | +1.71% | 140.8만 |
|---|
| 2026.08.12 | ₩32,062 | ₩32,182 | ₩31,521 | ₩31,848 | -0.67% | 155.3만 |
|---|
| 2026.08.11 | ₩33,064 | ₩33,518 | ₩31,607 | ₩32,075 | -2.99% | 190.6만 |
|---|
| 2026.08.10 | ₩31,975 | ₩33,625 | ₩31,915 | ₩33,384 | +4.41% | 273.3만 |
|---|
| 2026.08.07 | ₩27,660 | ₩32,543 | ₩27,373 | ₩31,621 | +14.32% | 492.2만 |
|---|
| 2026.08.06 | ₩25,088 | ₩26,544 | ₩24,861 | ₩26,103 | +4.05% | 226.3만 |
|---|
| 2026.08.05 | ₩26,598 | ₩27,239 | ₩25,188 | ₩25,529 | -4.02% | 207.9만 |
|---|
| 2026.08.04 | ₩27,426 | ₩27,620 | ₩26,745 | ₩26,958 | -1.70% | 88.9만 |
|---|
| 2026.08.03 | ₩27,105 | ₩27,520 | ₩26,918 | ₩27,399 | +1.08% | 86.1만 |
|---|
| 2026.07.31 | ₩26,384 | ₩26,751 | ₩26,017 | ₩26,504 | +0.46% | 152.6만 |
|---|
| 2026.07.30 | ₩26,010 | ₩26,464 | ₩24,367 | ₩26,304 | +1.13% | 114.3만 |
|---|
| 2026.07.29 | ₩27,226 | ₩27,767 | ₩26,124 | ₩26,197 | -3.78% | 84.1만 |
|---|
| 2026.07.28 | ₩27,800 | ₩28,014 | ₩25,923 | ₩27,292 | -1.83% | 219.8만 |
|---|
| 2026.07.27 | ₩27,974 | ₩28,695 | ₩27,012 | ₩27,493 | -1.72% | 196.8만 |
|---|
| 2026.07.24 | ₩28,722 | ₩28,855 | ₩27,399 | ₩27,426 | -4.51% | 122.5만 |
|---|
| 2026.07.23 | ₩28,789 | ₩29,042 | ₩28,141 | ₩28,321 | -1.62% | 190.1만 |
|---|
| 2026.07.22 | ₩30,258 | ₩30,385 | ₩29,083 | ₩29,176 | -3.58% | 110.2만 |
|---|
| 2026.07.21 | ₩31,781 | ₩32,032 | ₩30,298 | ₩30,712 | -3.36% | 90.7만 |
|---|
| 2026.07.20 | ₩31,834 | ₩32,022 | ₩31,073 | ₩31,915 | +0.25% | 88.6만 |
|---|
| 2026.07.17 | ₩31,848 | ₩32,062 | ₩31,086 | ₩31,661 | -0.59% | 110.9만 |
|---|
| 2026.07.16 | ₩31,801 | ₩32,636 | ₩31,407 | ₩31,621 | -0.57% | 131.9만 |
|---|
| 2026.07.15 | ₩32,008 | ₩32,436 | ₩31,130 | ₩31,701 | -0.96% | 173.7만 |
|---|
| 2026.07.14 | ₩30,712 | ₩31,647 | ₩30,499 | ₩31,313 | +1.96% | 56.7만 |
|---|
| 2026.07.13 | ₩31,487 | ₩32,128 | ₩31,233 | ₩31,394 | -0.30% | 112.6만 |
|---|
| 2026.07.10 | ₩31,474 | ₩31,728 | ₩30,352 | ₩31,100 | -1.19% | 73.5만 |
|---|
| 2026.07.09 | ₩30,265 | ₩31,634 | ₩29,724 | ₩31,460 | +3.95% | 95.4만 |
|---|
| 2026.07.08 | ₩30,672 | ₩31,247 | ₩29,944 | ₩30,699 | +0.09% | 125.2만 |
|---|
| 2026.07.07 | ₩30,525 | ₩31,928 | ₩29,904 | ₩30,726 | +0.66% | 254.5만 |
|---|
| 2026.07.06 | ₩29,791 | ₩30,712 | ₩29,163 | ₩30,525 | +2.47% | 72.8만 |
|---|
| 2026.07.02 | ₩30,218 | ₩30,553 | ₩29,657 | ₩29,911 | -1.02% | 83.5만 |
|---|
| 2026.07.01 | ₩29,443 | ₩30,866 | ₩29,443 | ₩30,218 | +2.63% | 140.3만 |
|---|
| 2026.06.30 | ₩28,936 | ₩29,457 | ₩28,762 | ₩29,323 | +1.34% | 85.4만 |
|---|
| 2026.06.29 | ₩27,159 | ₩29,296 | ₩27,145 | ₩28,949 | +6.59% | 177.2만 |
|---|
| 2026.06.26 | ₩25,249 | ₩28,027 | ₩25,249 | ₩27,907 | +10.53% | 331.1만 |
|---|
| 2026.06.25 | ₩24,781 | ₩25,409 | ₩24,594 | ₩25,249 | +1.89% | 90.8만 |
|---|
| 2026.06.24 | ₩24,581 | ₩25,449 | ₩24,394 | ₩24,848 | +1.09% | 70.7만 |
|---|
| 2026.06.23 | ₩23,779 | ₩25,168 | ₩23,779 | ₩24,447 | +2.81% | 115만 |
|---|
| 2026.06.22 | ₩23,792 | ₩24,607 | ₩23,605 | ₩24,019 | +0.95% | 120.9만 |
|---|
| 2026.06.18 | ₩23,111 | ₩23,645 | ₩22,657 | ₩23,565 | +1.97% | 78.9만 |
|---|
| 2026.06.17 | ₩22,817 | ₩23,579 | ₩22,563 | ₩23,044 | +1.00% | 77.7만 |
|---|
| 2026.06.16 | ₩23,165 | ₩23,539 | ₩22,577 | ₩22,857 | -1.33% | 73만 |
|---|
| 2026.06.15 | ₩23,231 | ₩23,458 | ₩22,737 | ₩23,151 | -0.35% | 90.1만 |
|---|
| 2026.06.12 | ₩23,659 | ₩23,766 | ₩22,670 | ₩22,897 | -3.22% | 67.2만 |
|---|
| 2026.06.11 | ₩22,684 | ₩23,779 | ₩22,323 | ₩23,686 | +4.42% | 81.5만 |
|---|
| 2026.06.10 | ₩23,819 | ₩24,100 | ₩22,443 | ₩22,844 | -4.09% | 181.9만 |
|---|
| 2026.06.09 | ₩23,886 | ₩24,794 | ₩23,699 | ₩24,474 | +2.46% | 90.1만 |
|---|
| 2026.06.08 | ₩23,966 | ₩24,247 | ₩23,739 | ₩23,886 | -0.33% | 58.8만 |
|---|
| 2026.06.05 | ₩24,554 | ₩24,920 | ₩23,913 | ₩23,953 | -2.45% | 106.7만 |
|---|
| 2026.06.04 | ₩23,031 | ₩24,955 | ₩23,031 | ₩24,327 | +5.63% | 96.9만 |
|---|
| 2026.06.03 | ₩23,766 | ₩23,873 | ₩22,670 | ₩23,151 | -2.59% | 110.9만 |
|---|
| 2026.06.02 | ₩24,514 | ₩24,915 | ₩23,699 | ₩23,766 | -3.05% | 121.7만 |
|---|
| 2026.06.01 | ₩24,046 | ₩24,995 | ₩23,739 | ₩24,554 | +2.11% | 115.3만 |
|---|
| 2026.05.29 | ₩23,953 | ₩24,888 | ₩23,726 | ₩24,006 | +0.22% | 145.3만 |
|---|
| 2026.05.28 | ₩21,989 | ₩23,846 | ₩21,849 | ₩23,806 | +8.26% | 163.4만 |
|---|
| 2026.05.27 | ₩21,508 | ₩22,296 | ₩21,406 | ₩21,989 | +2.24% | 105.9만 |
|---|
| 2026.05.26 | ₩22,056 | ₩22,483 | ₩21,441 | ₩21,508 | -2.48% | 51.6만 |
|---|
| 2026.05.22 | ₩22,016 | ₩22,577 | ₩21,675 | ₩22,056 | +0.18% | 56만 |
|---|
| 2026.05.21 | ₩21,976 | ₩22,163 | ₩21,334 | ₩21,962 | -0.06% | 42.3만 |
|---|
| 2026.05.20 | ₩22,163 | ₩22,550 | ₩21,815 | ₩22,069 | -0.42% | 62.6만 |
|---|
| 2026.05.19 | ₩22,336 | ₩22,577 | ₩21,869 | ₩22,176 | -0.72% | 85.1만 |
|---|
| 2026.05.18 | ₩22,430 | ₩22,844 | ₩21,708 | ₩22,002 | -1.91% | 104.3만 |
|---|
| 2026.05.15 | ₩21,895 | ₩22,630 | ₩21,602 | ₩22,123 | +1.04% | 133.6만 |
|---|
| 2026.05.14 | ₩21,481 | ₩22,283 | ₩20,934 | ₩22,149 | +3.11% | 164.5만 |
|---|
| 2026.05.13 | ₩19,678 | ₩21,682 | ₩19,371 | ₩21,428 | +8.89% | 317.2만 |
|---|
| 2026.05.12 | ₩19,571 | ₩20,039 | ₩19,103 | ₩19,918 | +1.77% | 135.5만 |
|---|
| 2026.05.11 | ₩19,905 | ₩20,298 | ₩19,170 | ₩19,624 | -1.41% | 144.3만 |
|---|
| 2026.05.08 | ₩22,016 | ₩22,256 | ₩19,351 | ₩19,798 | -10.07% | 323.4만 |
|---|
| 2026.05.07 | ₩21,348 | ₩22,203 | ₩21,081 | ₩21,909 | +2.63% | 211.3만 |
|---|
| 2026.05.06 | ₩21,067 | ₩21,388 | ₩20,359 | ₩21,187 | +0.57% | 100.6만 |
|---|
| 2026.05.05 | ₩20,947 | ₩21,388 | ₩20,426 | ₩20,907 | -0.19% | 96.5만 |
|---|
| 2026.05.04 | ₩20,332 | ₩21,027 | ₩20,332 | ₩21,000 | +3.29% | 61.8만 |
|---|
| 2026.05.01 | ₩19,705 | ₩20,907 | ₩19,377 | ₩20,426 | +3.66% | 156.7만 |
|---|
| 2026.04.30 | ₩18,876 | ₩19,664 | ₩18,315 | ₩19,477 | +3.18% | 74만 |
|---|
| 2026.04.29 | ₩19,130 | ₩19,197 | ₩18,462 | ₩18,903 | -1.19% | 45.8만 |
|---|
| 2026.04.28 | ₩19,624 | ₩20,039 | ₩19,290 | ₩19,491 | -0.68% | 77.2만 |
|---|
| 2026.04.27 | ₩19,103 | ₩20,005 | ₩18,850 | ₩19,664 | +2.94% | 64.4만 |
|---|
| 2026.04.24 | ₩18,930 | ₩19,250 | ₩18,556 | ₩19,143 | +1.13% | 48.2만 |
|---|
| 2026.04.23 | ₩18,743 | ₩20,199 | ₩18,542 | ₩18,996 | +1.35% | 128만 |
|---|
| 2026.04.22 | ₩19,210 | ₩19,571 | ₩19,017 | ₩19,517 | +1.60% | 45만 |
|---|
| 2026.04.21 | ₩18,783 | ₩19,437 | ₩18,609 | ₩19,090 | +1.64% | 72.5만 |
|---|
| 2026.04.20 | ₩18,663 | ₩19,103 | ₩18,569 | ₩18,756 | +0.50% | 49.3만 |
|---|
| 2026.04.17 | ₩18,329 | ₩18,903 | ₩18,168 | ₩18,890 | +3.06% | 121.8만 |
|---|
| 2026.04.16 | ₩17,767 | ₩18,222 | ₩17,447 | ₩17,861 | +0.53% | 93.6만 |
|---|
| 2026.04.15 | ₩16,899 | ₩17,661 | ₩16,859 | ₩17,527 | +3.72% | 81.6만 |
|---|
| 2026.04.14 | ₩16,766 | ₩17,564 | ₩16,498 | ₩16,645 | -0.72% | 64.2만 |
|---|
| 2026.04.13 | ₩15,176 | ₩16,245 | ₩15,162 | ₩16,191 | +6.69% | 85.2만 |
|---|
| 2026.04.10 | ₩15,964 | ₩16,017 | ₩14,955 | ₩15,243 | -4.52% | 54.2만 |
|---|
| 2026.04.09 | ₩16,766 | ₩16,766 | ₩15,523 | ₩16,004 | -4.54% | 55.4만 |
|---|
| 2026.04.08 | ₩17,367 | ₩17,564 | ₩16,699 | ₩16,739 | -3.62% | 58.1만 |
|---|
| 2026.04.07 | ₩16,766 | ₩17,046 | ₩16,351 | ₩16,565 | -1.20% | 51만 |
|---|
| 2026.04.06 | ₩16,779 | ₩17,287 | ₩16,612 | ₩16,806 | +0.16% | 58.4만 |
|---|
| 2026.04.02 | ₩16,458 | ₩17,019 | ₩15,657 | ₩16,806 | +2.11% | 103.6만 |
|---|
| 2026.04.01 | ₩16,926 | ₩17,714 | ₩16,645 | ₩16,846 | -0.47% | 66.9만 |
|---|
| 2026.03.31 | ₩16,525 | ₩17,233 | ₩16,138 | ₩16,792 | +1.62% | 127.3만 |
|---|
| 2026.03.30 | ₩16,111 | ₩16,478 | ₩15,830 | ₩16,091 | -0.12% | 83.5만 |
|---|
| 2026.03.27 | ₩17,367 | ₩17,460 | ₩15,737 | ₩15,837 | -8.81% | 120.5만 |
|---|
| 2026.03.26 | ₩17,100 | ₩18,041 | ₩17,006 | ₩17,607 | +2.97% | 66.9만 |
|---|
| 2026.03.25 | ₩18,128 | ₩18,469 | ₩16,973 | ₩17,313 | -4.50% | 69.3만 |
|---|
| 2026.03.24 | ₩18,395 | ₩18,609 | ₩17,554 | ₩17,901 | -2.69% | 120.3만 |
|---|
| 2026.03.23 | ₩18,128 | ₩18,943 | ₩18,008 | ₩18,569 | +2.43% | 114만 |
|---|
| 2026.03.20 | ₩18,609 | ₩18,689 | ₩17,687 | ₩18,048 | -3.02% | 404.5만 |
|---|
| 2026.03.19 | ₩18,823 | ₩19,257 | ₩18,475 | ₩18,609 | -1.14% | 113.6만 |
|---|
| 2026.03.18 | ₩19,397 | ₩19,397 | ₩18,582 | ₩18,850 | -2.82% | 146.4만 |
|---|
| 2026.03.17 | ₩19,745 | ₩20,172 | ₩19,464 | ₩19,531 | -1.08% | 135.4만 |
|---|
| 2026.03.16 | ₩19,037 | ₩19,965 | ₩18,930 | ₩19,771 | +3.86% | 205.2만 |
|---|
| 2026.03.13 | ₩18,622 | ₩19,424 | ₩18,435 | ₩19,411 | +4.23% | 115.6만 |
|---|
| 2026.03.12 | ₩18,302 | ₩18,970 | ₩18,262 | ₩18,729 | +2.34% | 98.1만 |
|---|
| 2026.03.11 | ₩19,063 | ₩19,090 | ₩18,315 | ₩18,355 | -3.71% | 147.8만 |
|---|
| 2026.03.10 | ₩19,184 | ₩20,025 | ₩18,422 | ₩19,037 | -0.77% | 265.2만 |
|---|
| 2026.03.09 | ₩18,382 | ₩20,065 | ₩18,235 | ₩19,224 | +4.58% | 355.3만 |
|---|
| 2026.03.06 | ₩18,182 | ₩19,197 | ₩17,182 | ₩18,769 | +3.23% | 538.6만 |
|---|
| 2026.03.05 | ₩18,035 | ₩18,910 | ₩17,634 | ₩18,168 | +0.74% | 270.7만 |
|---|
| 2026.03.04 | ₩17,420 | ₩18,462 | ₩17,180 | ₩18,061 | +3.68% | 142.3만 |
|---|
| 2026.03.03 | ₩16,846 | ₩17,808 | ₩16,271 | ₩17,367 | +3.09% | 196.8만 |
|---|
| 2026.03.02 | ₩16,004 | ₩17,367 | ₩15,924 | ₩17,233 | +7.68% | 128.6만 |
|---|
| 2026.02.27 | ₩16,926 | ₩17,086 | ₩16,151 | ₩16,405 | -3.08% | 84.2만 |
|---|
| 2026.02.26 | ₩16,151 | ₩17,353 | ₩15,951 | ₩17,300 | +7.11% | 95.8만 |
|---|
| 2026.02.25 | ₩15,363 | ₩16,203 | ₩15,293 | ₩15,964 | +3.91% | 132.7만 |
|---|
| 2026.02.24 | ₩14,935 | ₩15,717 | ₩14,869 | ₩15,390 | +3.04% | 145.1만 |
|---|
| 2026.02.23 | ₩15,830 | ₩16,017 | ₩14,695 | ₩14,922 | -5.74% | 163.7만 |
|---|
| 2026.02.20 | ₩15,897 | ₩16,245 | ₩15,510 | ₩15,523 | -2.35% | 132.9만 |
|---|
| 2026.02.19 | ₩15,456 | ₩15,951 | ₩15,223 | ₩15,884 | +2.77% | 47만 |
|---|
| 2026.02.18 | ₩15,349 | ₩15,937 | ₩14,909 | ₩15,657 | +2.00% | 93만 |
|---|
| 2026.02.17 | ₩15,002 | ₩15,924 | ₩14,682 | ₩15,309 | +2.05% | 158.5만 |
|---|
| 2026.02.13 | ₩15,056 | ₩15,670 | ₩14,775 | ₩15,109 | +0.35% | 109.9만 |
|---|
| 2026.02.12 | ₩14,695 | ₩15,296 | ₩14,374 | ₩15,002 | +2.09% | 149.5만 |
|---|
| 2026.02.11 | ₩16,098 | ₩16,098 | ₩13,733 | ₩14,615 | -9.21% | 176.7만 |
|---|
| 2026.02.10 | ₩15,176 | ₩15,577 | ₩14,842 | ₩15,136 | -0.26% | 117.7만 |
|---|
| 2026.02.09 | ₩15,710 | ₩15,710 | ₩14,294 | ₩15,229 | -3.06% | 147.8만 |
|---|
| 2026.02.06 | ₩16,031 | ₩16,432 | ₩15,363 | ₩15,563 | -2.92% | 142.8만 |
|---|
| 2026.02.05 | ₩17,741 | ₩18,355 | ₩15,857 | ₩16,011 | -9.75% | 112만 |
|---|
| 2026.02.04 | ₩17,901 | ₩18,375 | ₩16,672 | ₩18,048 | +0.82% | 156만 |
|---|
| 2026.02.03 | ₩19,851 | ₩20,025 | ₩17,400 | ₩17,607 | -11.31% | 179.7만 |
|---|
| 2026.02.02 | ₩19,664 | ₩20,145 | ₩19,117 | ₩19,851 | +0.95% | 103.8만 |
|---|
| 2026.01.30 | ₩19,932 | ₩20,306 | ₩19,584 | ₩19,972 | +0.20% | 106.5만 |
|---|
| 2026.01.29 | ₩20,573 | ₩20,694 | ₩19,598 | ₩20,092 | -2.34% | 101.8만 |
|---|
| 2026.01.28 | ₩21,989 | ₩21,989 | ₩20,453 | ₩20,586 | -6.38% | 105.1만 |
|---|
| 2026.01.27 | ₩21,869 | ₩22,094 | ₩20,633 | ₩21,762 | -0.49% | 120.4만 |
|---|
| 2026.01.26 | ₩21,895 | ₩22,523 | ₩21,584 | ₩21,842 | -0.24% | 87.5만 |
|---|
| 2026.01.23 | ₩21,722 | ₩23,071 | ₩21,702 | ₩22,069 | +1.60% | 137.6만 |
|---|
| 2026.01.22 | ₩21,054 | ₩22,082 | ₩20,720 | ₩21,455 | +1.90% | 97.7만 |
|---|
| 2026.01.21 | ₩21,027 | ₩21,187 | ₩20,039 | ₩20,880 | -0.70% | 166만 |
|---|
| 2026.01.20 | ₩20,840 | ₩21,214 | ₩20,533 | ₩21,027 | +0.90% | 92만 |
|---|
| 2026.01.16 | ₩20,934 | ₩22,042 | ₩20,640 | ₩21,535 | +2.87% | 135.6만 |
|---|
| 2026.01.15 | ₩20,813 | ₩21,495 | ₩20,346 | ₩20,907 | +0.45% | 95.7만 |
|---|
| 2026.01.14 | ₩21,508 | ₩21,615 | ₩20,252 | ₩20,706 | -3.73% | 86.7만 |
|---|
| 2026.01.13 | ₩21,802 | ₩21,842 | ₩20,840 | ₩21,548 | -1.16% | 79.6만 |
|---|
| 2026.01.12 | ₩20,893 | ₩21,561 | ₩19,811 | ₩21,535 | +3.07% | 122만 |
|---|
| 2026.01.09 | ₩21,588 | ₩21,748 | ₩20,352 | ₩20,586 | -4.64% | 98만 |
|---|
| 2026.01.08 | ₩22,243 | ₩22,697 | ₩21,805 | ₩21,962 | -1.26% | 82만 |
|---|
| 2026.01.07 | ₩21,428 | ₩22,563 | ₩21,414 | ₩22,136 | +3.30% | 101.7만 |
|---|
| 2026.01.06 | ₩20,105 | ₩21,535 | ₩19,785 | ₩21,428 | +6.58% | 92.6만 |
|---|
| 2026.01.05 | ₩19,825 | ₩20,279 | ₩19,771 | ₩20,052 | +1.15% | 84.2만 |
|---|
| 2026.01.02 | ₩21,227 | ₩21,227 | ₩19,791 | ₩19,905 | -6.23% | 72.7만 |
|---|
| 2025.12.31 | ₩20,346 | ₩21,174 | ₩20,172 | ₩21,081 | +3.61% | 150.8만 |
|---|
| 2025.12.30 | ₩21,348 | ₩21,515 | ₩20,453 | ₩20,493 | -4.01% | 88.2만 |
|---|
| 2025.12.29 | ₩21,642 | ₩22,069 | ₩21,027 | ₩21,548 | -0.43% | 121.4만 |
|---|
| 2025.12.26 | ₩21,227 | ₩21,361 | ₩20,319 | ₩21,308 | +0.38% | 71.6만 |
|---|
| 2025.12.24 | ₩20,439 | ₩21,495 | ₩20,439 | ₩21,268 | +4.05% | 50.6만 |
|---|
| 2025.12.23 | ₩20,860 | ₩20,860 | ₩20,052 | ₩20,413 | -2.15% | 63.5만 |
|---|
| 2025.12.22 | ₩19,384 | ₩20,780 | ₩19,384 | ₩20,693 | +6.75% | 133.1만 |
|---|
| 2025.12.19 | ₩19,277 | ₩19,437 | ₩18,916 | ₩19,371 | +0.49% | 93.9만 |
|---|
| 2025.12.18 | ₩19,477 | ₩19,958 | ₩19,063 | ₩19,264 | -1.10% | 80만 |
|---|
| 2025.12.17 | ₩19,517 | ₩19,811 | ₩19,090 | ₩19,277 | -1.23% | 78.5만 |
|---|
| 2025.12.16 | ₩19,437 | ₩19,771 | ₩19,130 | ₩19,517 | +0.41% | 58만 |
|---|
| 2025.12.15 | ₩20,172 | ₩20,172 | ₩19,437 | ₩19,491 | -3.38% | 55.5만 |
|---|
| 2025.12.12 | ₩20,600 | ₩20,640 | ₩19,958 | ₩20,172 | -2.08% | 74.7만 |
|---|
| 2025.12.11 | ₩20,239 | ₩20,920 | ₩19,851 | ₩20,586 | +1.72% | 111.8만 |
|---|
| 2025.12.10 | ₩20,720 | ₩20,813 | ₩20,266 | ₩20,453 | -1.29% | 161.2만 |
|---|
| 2025.12.09 | ₩21,161 | ₩21,329 | ₩20,372 | ₩20,907 | -1.20% | 110.8만 |
|---|
| 2025.12.08 | ₩23,298 | ₩23,338 | ₩20,813 | ₩20,907 | -10.26% | 234.8만 |
|---|
| 2025.12.05 | ₩22,937 | ₩23,418 | ₩21,748 | ₩23,365 | +1.86% | 143.6만 |
|---|
| 2025.12.04 | ₩21,521 | ₩23,418 | ₩21,281 | ₩23,231 | +7.95% | 217.5만 |
|---|
| 2025.12.03 | ₩23,712 | ₩24,514 | ₩21,388 | ₩21,548 | -9.13% | 689.5만 |
|---|
| 2025.12.02 | ₩25,075 | ₩25,729 | ₩24,607 | ₩24,647 | -1.70% | 63.5만 |
|---|
| 2025.12.01 | ₩24,674 | ₩25,142 | ₩24,247 | ₩25,021 | +1.41% | 39.3만 |
|---|
| 2025.11.28 | ₩24,233 | ₩25,239 | ₩23,645 | ₩25,021 | +3.25% | 28.7만 |
|---|
| 2025.11.26 | ₩24,220 | ₩24,674 | ₩23,378 | ₩24,313 | +0.39% | 58.7만 |
|---|
| 2025.11.25 | ₩24,153 | ₩24,848 | ₩23,739 | ₩24,220 | +0.28% | 94.4만 |
|---|
| 2025.11.24 | ₩25,021 | ₩25,389 | ₩24,040 | ₩24,233 | -3.15% | 60.5만 |
|---|
| 2025.11.21 | ₩24,353 | ₩25,309 | ₩23,886 | ₩24,848 | +2.03% | 55.4만 |
|---|
| 2025.11.20 | ₩25,756 | ₩26,184 | ₩23,819 | ₩24,273 | -5.76% | 60.3만 |
|---|
| 2025.11.19 | ₩25,449 | ₩26,023 | ₩24,915 | ₩25,529 | +0.31% | 40만 |
|---|
| 2025.11.18 | ₩25,930 | ₩25,983 | ₩25,102 | ₩25,395 | -2.06% | 37.7만 |
|---|
| 2025.11.17 | ₩26,731 | ₩26,765 | ₩25,676 | ₩25,997 | -2.75% | 34.2만 |
|---|
| 2025.11.14 | ₩27,399 | ₩27,827 | ₩26,731 | ₩26,785 | -2.24% | 36.5만 |
|---|
| 2025.11.13 | ₩28,802 | ₩28,949 | ₩27,720 | ₩27,747 | -3.66% | 34만 |
|---|
| 2025.11.12 | ₩27,800 | ₩28,668 | ₩27,680 | ₩28,655 | +3.08% | 31.3만 |
|---|
| 2025.11.11 | ₩27,586 | ₩28,888 | ₩27,319 | ₩27,800 | +0.77% | 53.9만 |
|---|
| 2025.11.10 | ₩27,399 | ₩28,027 | ₩26,624 | ₩27,586 | +0.68% | 83.8만 |
|---|
| 2025.11.07 | ₩30,392 | ₩30,608 | ₩25,382 | ₩27,132 | -10.73% | 175만 |
|---|
| 2025.11.06 | ₩30,779 | ₩32,102 | ₩28,962 | ₩29,216 | -5.08% | 123.8만 |
|---|
| 2025.11.05 | ₩33,718 | ₩34,119 | ₩31,033 | ₩31,126 | -7.69% | 174.2만 |
|---|
| 2025.11.04 | ₩32,970 | ₩34,206 | ₩32,128 | ₩33,878 | +2.76% | 67.5만 |
|---|
| 2025.11.03 | ₩33,357 | ₩34,907 | ₩32,128 | ₩34,293 | +2.80% | 71.5만 |
|---|
| 2025.10.31 | ₩32,382 | ₩33,010 | ₩31,889 | ₩32,823 | +1.36% | 29.1만 |
|---|
| 2025.10.30 | ₩33,798 | ₩34,393 | ₩32,329 | ₩32,409 | -4.11% | 50.4만 |
|---|
| 2025.10.29 | ₩35,669 | ₩35,789 | ₩33,003 | ₩33,665 | -5.62% | 65.1만 |
|---|
| 2025.10.28 | ₩35,294 | ₩35,956 | ₩34,868 | ₩35,775 | +1.36% | 22.3만 |
|---|
| 2025.10.27 | ₩35,121 | ₩35,602 | ₩34,399 | ₩35,294 | +0.49% | 23.9만 |
|---|
| 2025.10.24 | ₩34,266 | ₩35,254 | ₩33,941 | ₩34,560 | +0.86% | 13.9만 |
|---|
| 2025.10.23 | ₩33,518 | ₩34,319 | ₩32,422 | ₩34,306 | +2.35% | 33.7만 |
|---|
| 2025.10.22 | ₩34,079 | ₩34,079 | ₩32,663 | ₩33,277 | -2.35% | 15.3만 |
|---|
| 2025.10.21 | ₩33,478 | ₩34,126 | ₩32,823 | ₩33,558 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩33,691 | ₩34,333 | ₩33,564 | ₩33,638 | -0.16% | 12.9만 |
|---|
| 2025.10.17 | ₩32,983 | ₩33,451 | ₩31,474 | ₩33,277 | +0.89% | 32.4만 |
|---|
| 2025.10.16 | ₩34,025 | ₩34,339 | ₩33,237 | ₩33,317 | -2.08% | 22.7만 |
|---|
| 2025.10.15 | ₩32,836 | ₩34,733 | ₩32,836 | ₩33,945 | +3.38% | 35.8만 |
|---|
| 2025.10.14 | ₩31,607 | ₩33,331 | ₩30,405 | ₩32,756 | +3.63% | 17.8만 |
|---|
| 2025.10.13 | ₩32,382 | ₩33,398 | ₩32,062 | ₩32,062 | -0.99% | 18.4만 |
|---|
| 2025.10.10 | ₩32,810 | ₩32,863 | ₩31,126 | ₩32,075 | -2.24% | 32.5만 |
|---|