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 | ₩27,847 | ₩28,835 | ₩27,764 | ₩28,782 | +3.36% | 83.7만 |
| 2026.10.08 | ₩27,833 | ₩28,087 | ₩27,346 | ₩27,807 | -0.10% | 93.3만 |
| 2026.10.07 | ₩27,647 | ₩28,581 | ₩27,580 | ₩27,900 | +0.92% | 125.8만 |
| 2026.10.06 | ₩28,194 | ₩28,635 | ₩26,925 | ₩27,687 | -1.80% | 85.6만 |
| 2026.10.05 | ₩27,299 | ₩28,154 | ₩26,805 | ₩27,980 | +2.50% | 74.7만 |
| 2026.10.02 | ₩27,700 | ₩28,020 | ₩27,139 | ₩27,206 | -1.78% | 124.5만 |
| 2026.10.01 | ₩27,914 | ₩28,154 | ₩26,818 | ₩27,259 | -2.34% | 143.8만 |
| 2026.09.30 | ₩26,057 | ₩27,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,793 |
| +6.66% |
| 219.7만 |
| 2026.09.29 | ₩26,017 | ₩26,044 | ₩24,949 | ₩25,870 | -0.56% | 118만 |
|---|
| 2026.09.28 | ₩26,177 | ₩26,180 | ₩25,616 | ₩25,897 | -1.07% | 176.2만 |
|---|
| 2026.09.25 | ₩26,364 | ₩26,778 | ₩26,217 | ₩26,258 | -0.41% | 87.4만 |
|---|
| 2026.09.24 | ₩27,460 | ₩27,980 | ₩26,231 | ₩26,338 | -4.09% | 96.2만 |
|---|
| 2026.09.23 | ₩28,328 | ₩28,553 | ₩27,273 | ₩27,633 | -2.45% | 71.3만 |
|---|
| 2026.09.22 | ₩27,860 | ₩28,742 | ₩26,952 | ₩28,541 | +2.44% | 131.6만 |
|---|
| 2026.09.21 | ₩27,273 | ₩27,687 | ₩26,872 | ₩27,526 | +0.93% | 79.2만 |
|---|
| 2026.09.18 | ₩26,444 | ₩27,700 | ₩26,231 | ₩27,286 | +3.18% | 671만 |
|---|
| 2026.09.17 | ₩26,712 | ₩27,146 | ₩26,431 | ₩26,485 | -0.85% | 132.3만 |
|---|
| 2026.09.16 | ₩26,244 | ₩26,852 | ₩26,097 | ₩26,391 | +0.56% | 88.7만 |
|---|
| 2026.09.15 | ₩27,032 | ₩27,620 | ₩26,217 | ₩26,271 | -2.82% | 166.1만 |
|---|
| 2026.09.14 | ₩26,645 | ₩28,174 | ₩26,631 | ₩27,379 | +2.76% | 99.7만 |
|---|
| 2026.09.11 | ₩29,022 | ₩29,022 | ₩25,790 | ₩26,258 | -9.53% | 164.8만 |
|---|
| 2026.09.10 | ₩28,408 | ₩30,438 | ₩28,314 | ₩28,715 | +1.08% | 115.7만 |
|---|
| 2026.09.09 | ₩29,409 | ₩29,530 | ₩28,581 | ₩28,715 | -2.36% | 161.6만 |
|---|
| 2026.09.08 | ₩29,957 | ₩30,224 | ₩29,440 | ₩29,623 | -1.11% | 100.3만 |
|---|
| 2026.09.04 | ₩29,543 | ₩30,678 | ₩29,189 | ₩30,411 | +2.94% | 87.7만 |
|---|
| 2026.09.03 | ₩30,571 | ₩30,571 | ₩29,116 | ₩29,770 | -2.62% | 137만 |
|---|
| 2026.09.02 | ₩30,718 | ₩31,693 | ₩30,499 | ₩31,132 | +1.35% | 122.6만 |
|---|
| 2026.09.01 | ₩32,241 | ₩32,829 | ₩30,304 | ₩30,505 | -5.39% | 143만 |
|---|
| 2026.08.31 | ₩31,533 | ₩32,855 | ₩31,533 | ₩32,788 | +3.98% | 140.5만 |
|---|
| 2026.08.28 | ₩32,481 | ₩32,855 | ₩31,560 | ₩31,640 | -2.59% | 104.2만 |
|---|
| 2026.08.27 | ₩32,481 | ₩33,991 | ₩32,258 | ₩32,415 | -0.21% | 110.7만 |
|---|
| 2026.08.26 | ₩31,960 | ₩32,515 | ₩31,680 | ₩32,000 | +0.13% | 44만 |
|---|
| 2026.08.25 | ₩32,214 | ₩32,802 | ₩31,693 | ₩31,974 | -0.75% | 65.3만 |
|---|
| 2026.08.24 | ₩31,974 | ₩33,313 | ₩31,533 | ₩32,161 | +0.58% | 94.2만 |
|---|
| 2026.08.21 | ₩31,667 | ₩32,147 | ₩31,386 | ₩31,907 | +0.76% | 48.3만 |
|---|
| 2026.08.20 | ₩32,575 | ₩33,349 | ₩31,607 | ₩31,667 | -2.79% | 72.8만 |
|---|
| 2026.08.19 | ₩32,201 | ₩32,955 | ₩31,747 | ₩32,682 | +1.49% | 180만 |
|---|
| 2026.08.18 | ₩31,273 | ₩32,000 | ₩31,273 | ₩31,720 | +1.43% | 57.8만 |
|---|
| 2026.08.17 | ₩32,054 | ₩32,194 | ₩31,359 | ₩31,720 | -1.04% | 96.2만 |
|---|
| 2026.08.14 | ₩33,082 | ₩33,283 | ₩31,834 | ₩32,107 | -2.95% | 94.8만 |
|---|
| 2026.08.13 | ₩32,000 | ₩33,042 | ₩32,000 | ₩32,548 | +1.71% | 140.8만 |
|---|
| 2026.08.12 | ₩32,054 | ₩32,174 | ₩31,513 | ₩31,840 | -0.67% | 155.3만 |
|---|
| 2026.08.11 | ₩33,056 | ₩33,510 | ₩31,600 | ₩32,067 | -2.99% | 190.6만 |
|---|
| 2026.08.10 | ₩31,967 | ₩33,617 | ₩31,907 | ₩33,376 | +4.41% | 273.3만 |
|---|
| 2026.08.07 | ₩27,653 | ₩32,535 | ₩27,366 | ₩31,613 | +14.32% | 492.2만 |
|---|
| 2026.08.06 | ₩25,082 | ₩26,538 | ₩24,855 | ₩26,097 | +4.05% | 226.3만 |
|---|
| 2026.08.05 | ₩26,591 | ₩27,232 | ₩25,182 | ₩25,523 | -4.02% | 207.9만 |
|---|
| 2026.08.04 | ₩27,419 | ₩27,613 | ₩26,738 | ₩26,952 | -1.70% | 88.9만 |
|---|
| 2026.08.03 | ₩27,099 | ₩27,513 | ₩26,912 | ₩27,393 | +1.08% | 86.1만 |
|---|
| 2026.07.31 | ₩26,378 | ₩26,745 | ₩26,010 | ₩26,498 | +0.46% | 152.6만 |
|---|
| 2026.07.30 | ₩26,004 | ₩26,458 | ₩24,361 | ₩26,298 | +1.13% | 114.3만 |
|---|
| 2026.07.29 | ₩27,219 | ₩27,760 | ₩26,117 | ₩26,191 | -3.78% | 84.1만 |
|---|
| 2026.07.28 | ₩27,793 | ₩28,007 | ₩25,917 | ₩27,286 | -1.83% | 219.8만 |
|---|
| 2026.07.27 | ₩27,967 | ₩28,688 | ₩27,005 | ₩27,486 | -1.72% | 196.8만 |
|---|
| 2026.07.24 | ₩28,715 | ₩28,849 | ₩27,393 | ₩27,419 | -4.51% | 122.5만 |
|---|
| 2026.07.23 | ₩28,782 | ₩29,036 | ₩28,134 | ₩28,314 | -1.62% | 190.1만 |
|---|
| 2026.07.22 | ₩30,251 | ₩30,378 | ₩29,076 | ₩29,169 | -3.58% | 110.2만 |
|---|
| 2026.07.21 | ₩31,773 | ₩32,025 | ₩30,291 | ₩30,705 | -3.36% | 90.7만 |
|---|
| 2026.07.20 | ₩31,827 | ₩32,014 | ₩31,066 | ₩31,907 | +0.25% | 88.6만 |
|---|
| 2026.07.17 | ₩31,840 | ₩32,054 | ₩31,079 | ₩31,653 | -0.59% | 110.9만 |
|---|
| 2026.07.16 | ₩31,793 | ₩32,628 | ₩31,399 | ₩31,613 | -0.57% | 131.9만 |
|---|
| 2026.07.15 | ₩32,000 | ₩32,428 | ₩31,123 | ₩31,693 | -0.96% | 173.7만 |
|---|
| 2026.07.14 | ₩30,705 | ₩31,640 | ₩30,491 | ₩31,306 | +1.96% | 56.7만 |
|---|
| 2026.07.13 | ₩31,480 | ₩32,121 | ₩31,226 | ₩31,386 | -0.30% | 112.6만 |
|---|
| 2026.07.10 | ₩31,466 | ₩31,720 | ₩30,344 | ₩31,092 | -1.19% | 73.5만 |
|---|
| 2026.07.09 | ₩30,258 | ₩31,627 | ₩29,717 | ₩31,453 | +3.95% | 95.4만 |
|---|
| 2026.07.08 | ₩30,665 | ₩31,239 | ₩29,937 | ₩30,692 | +0.09% | 125.2만 |
|---|
| 2026.07.07 | ₩30,518 | ₩31,920 | ₩29,897 | ₩30,718 | +0.66% | 254.5만 |
|---|
| 2026.07.06 | ₩29,783 | ₩30,705 | ₩29,156 | ₩30,518 | +2.47% | 72.8만 |
|---|
| 2026.07.02 | ₩30,211 | ₩30,546 | ₩29,650 | ₩29,904 | -1.02% | 83.5만 |
|---|
| 2026.07.01 | ₩29,436 | ₩30,859 | ₩29,436 | ₩30,211 | +2.63% | 140.3만 |
|---|
| 2026.06.30 | ₩28,929 | ₩29,450 | ₩28,755 | ₩29,316 | +1.34% | 85.4만 |
|---|
| 2026.06.29 | ₩27,152 | ₩29,289 | ₩27,139 | ₩28,942 | +6.59% | 177.2만 |
|---|
| 2026.06.26 | ₩25,242 | ₩28,020 | ₩25,242 | ₩27,900 | +10.53% | 331.1만 |
|---|
| 2026.06.25 | ₩24,775 | ₩25,403 | ₩24,588 | ₩25,242 | +1.89% | 90.8만 |
|---|
| 2026.06.24 | ₩24,575 | ₩25,443 | ₩24,388 | ₩24,842 | +1.09% | 70.7만 |
|---|
| 2026.06.23 | ₩23,773 | ₩25,162 | ₩23,773 | ₩24,441 | +2.81% | 115만 |
|---|
| 2026.06.22 | ₩23,787 | ₩24,601 | ₩23,600 | ₩24,014 | +0.95% | 120.9만 |
|---|
| 2026.06.18 | ₩23,106 | ₩23,640 | ₩22,651 | ₩23,560 | +1.97% | 78.9만 |
|---|
| 2026.06.17 | ₩22,812 | ₩23,573 | ₩22,558 | ₩23,039 | +1.00% | 77.7만 |
|---|
| 2026.06.16 | ₩23,159 | ₩23,533 | ₩22,571 | ₩22,852 | -1.33% | 73만 |
|---|
| 2026.06.15 | ₩23,226 | ₩23,453 | ₩22,732 | ₩23,146 | -0.35% | 90.1만 |
|---|
| 2026.06.12 | ₩23,653 | ₩23,760 | ₩22,665 | ₩22,892 | -3.22% | 67.2만 |
|---|
| 2026.06.11 | ₩22,678 | ₩23,773 | ₩22,318 | ₩23,680 | +4.42% | 81.5만 |
|---|
| 2026.06.10 | ₩23,813 | ₩24,094 | ₩22,438 | ₩22,838 | -4.09% | 181.9만 |
|---|
| 2026.06.09 | ₩23,880 | ₩24,788 | ₩23,693 | ₩24,468 | +2.46% | 90.1만 |
|---|
| 2026.06.08 | ₩23,960 | ₩24,241 | ₩23,733 | ₩23,880 | -0.33% | 58.8만 |
|---|
| 2026.06.05 | ₩24,548 | ₩24,914 | ₩23,907 | ₩23,947 | -2.45% | 106.7만 |
|---|
| 2026.06.04 | ₩23,025 | ₩24,949 | ₩23,025 | ₩24,321 | +5.63% | 96.9만 |
|---|
| 2026.06.03 | ₩23,760 | ₩23,867 | ₩22,665 | ₩23,146 | -2.59% | 110.9만 |
|---|
| 2026.06.02 | ₩24,508 | ₩24,909 | ₩23,693 | ₩23,760 | -3.05% | 121.7만 |
|---|
| 2026.06.01 | ₩24,040 | ₩24,989 | ₩23,733 | ₩24,548 | +2.11% | 115.3만 |
|---|
| 2026.05.29 | ₩23,947 | ₩24,882 | ₩23,720 | ₩24,000 | +0.22% | 145.3만 |
|---|
| 2026.05.28 | ₩21,984 | ₩23,840 | ₩21,843 | ₩23,800 | +8.26% | 163.4만 |
|---|
| 2026.05.27 | ₩21,503 | ₩22,291 | ₩21,401 | ₩21,984 | +2.24% | 105.9만 |
|---|
| 2026.05.26 | ₩22,050 | ₩22,478 | ₩21,436 | ₩21,503 | -2.48% | 51.6만 |
|---|
| 2026.05.22 | ₩22,010 | ₩22,571 | ₩21,670 | ₩22,050 | +0.18% | 56만 |
|---|
| 2026.05.21 | ₩21,970 | ₩22,157 | ₩21,329 | ₩21,957 | -0.06% | 42.3만 |
|---|
| 2026.05.20 | ₩22,157 | ₩22,545 | ₩21,810 | ₩22,064 | -0.42% | 62.6만 |
|---|
| 2026.05.19 | ₩22,331 | ₩22,571 | ₩21,863 | ₩22,171 | -0.72% | 85.1만 |
|---|
| 2026.05.18 | ₩22,424 | ₩22,838 | ₩21,703 | ₩21,997 | -1.91% | 104.3만 |
|---|
| 2026.05.15 | ₩21,890 | ₩22,625 | ₩21,596 | ₩22,117 | +1.04% | 133.6만 |
|---|
| 2026.05.14 | ₩21,476 | ₩22,277 | ₩20,929 | ₩22,144 | +3.11% | 164.5만 |
|---|
| 2026.05.13 | ₩19,673 | ₩21,676 | ₩19,366 | ₩21,423 | +8.89% | 317.2만 |
|---|
| 2026.05.12 | ₩19,566 | ₩20,034 | ₩19,099 | ₩19,913 | +1.77% | 135.5만 |
|---|
| 2026.05.11 | ₩19,900 | ₩20,293 | ₩19,166 | ₩19,620 | -1.41% | 144.3만 |
|---|
| 2026.05.08 | ₩22,010 | ₩22,251 | ₩19,346 | ₩19,793 | -10.07% | 323.4만 |
|---|
| 2026.05.07 | ₩21,343 | ₩22,197 | ₩21,075 | ₩21,904 | +2.63% | 211.3만 |
|---|
| 2026.05.06 | ₩21,062 | ₩21,383 | ₩20,354 | ₩21,182 | +0.57% | 100.6만 |
|---|
| 2026.05.05 | ₩20,942 | ₩21,383 | ₩20,421 | ₩20,902 | -0.19% | 96.5만 |
|---|
| 2026.05.04 | ₩20,328 | ₩21,022 | ₩20,328 | ₩20,995 | +3.29% | 61.8만 |
|---|
| 2026.05.01 | ₩19,700 | ₩20,902 | ₩19,373 | ₩20,421 | +3.66% | 156.7만 |
|---|
| 2026.04.30 | ₩18,872 | ₩19,660 | ₩18,311 | ₩19,473 | +3.18% | 74만 |
|---|
| 2026.04.29 | ₩19,126 | ₩19,192 | ₩18,458 | ₩18,898 | -1.19% | 45.8만 |
|---|
| 2026.04.28 | ₩19,620 | ₩20,034 | ₩19,286 | ₩19,486 | -0.68% | 77.2만 |
|---|
| 2026.04.27 | ₩19,099 | ₩20,000 | ₩18,845 | ₩19,660 | +2.94% | 64.4만 |
|---|
| 2026.04.24 | ₩18,925 | ₩19,246 | ₩18,551 | ₩19,139 | +1.13% | 48.2만 |
|---|
| 2026.04.23 | ₩18,738 | ₩20,194 | ₩18,538 | ₩18,992 | +1.35% | 128만 |
|---|
| 2026.04.22 | ₩19,206 | ₩19,566 | ₩19,012 | ₩19,513 | +1.60% | 45만 |
|---|
| 2026.04.21 | ₩18,778 | ₩19,433 | ₩18,605 | ₩19,085 | +1.64% | 72.5만 |
|---|
| 2026.04.20 | ₩18,658 | ₩19,099 | ₩18,565 | ₩18,752 | +0.50% | 49.3만 |
|---|
| 2026.04.17 | ₩18,324 | ₩18,898 | ₩18,164 | ₩18,885 | +3.06% | 121.8만 |
|---|
| 2026.04.16 | ₩17,763 | ₩18,217 | ₩17,443 | ₩17,857 | +0.53% | 93.6만 |
|---|
| 2026.04.15 | ₩16,895 | ₩17,656 | ₩16,855 | ₩17,523 | +3.72% | 81.6만 |
|---|
| 2026.04.14 | ₩16,762 | ₩17,560 | ₩16,494 | ₩16,641 | -0.72% | 64.2만 |
|---|
| 2026.04.13 | ₩15,172 | ₩16,241 | ₩15,159 | ₩16,187 | +6.69% | 85.2만 |
|---|
| 2026.04.10 | ₩15,960 | ₩16,014 | ₩14,952 | ₩15,239 | -4.52% | 54.2만 |
|---|
| 2026.04.09 | ₩16,762 | ₩16,762 | ₩15,519 | ₩16,000 | -4.54% | 55.4만 |
|---|
| 2026.04.08 | ₩17,363 | ₩17,560 | ₩16,695 | ₩16,735 | -3.62% | 58.1만 |
|---|
| 2026.04.07 | ₩16,762 | ₩17,042 | ₩16,347 | ₩16,561 | -1.20% | 51만 |
|---|
| 2026.04.06 | ₩16,775 | ₩17,282 | ₩16,608 | ₩16,802 | +0.16% | 58.4만 |
|---|
| 2026.04.02 | ₩16,454 | ₩17,015 | ₩15,653 | ₩16,802 | +2.11% | 103.6만 |
|---|
| 2026.04.01 | ₩16,922 | ₩17,710 | ₩16,641 | ₩16,842 | -0.47% | 66.9만 |
|---|
| 2026.03.31 | ₩16,521 | ₩17,229 | ₩16,134 | ₩16,788 | +1.62% | 127.3만 |
|---|
| 2026.03.30 | ₩16,107 | ₩16,474 | ₩15,827 | ₩16,087 | -0.12% | 83.5만 |
|---|
| 2026.03.27 | ₩17,363 | ₩17,456 | ₩15,733 | ₩15,833 | -8.81% | 120.5만 |
|---|
| 2026.03.26 | ₩17,095 | ₩18,037 | ₩17,002 | ₩17,603 | +2.97% | 66.9만 |
|---|
| 2026.03.25 | ₩18,124 | ₩18,464 | ₩16,969 | ₩17,309 | -4.50% | 69.3만 |
|---|
| 2026.03.24 | ₩18,391 | ₩18,605 | ₩17,550 | ₩17,897 | -2.69% | 120.3만 |
|---|
| 2026.03.23 | ₩18,124 | ₩18,939 | ₩18,004 | ₩18,565 | +2.43% | 114만 |
|---|
| 2026.03.20 | ₩18,605 | ₩18,685 | ₩17,683 | ₩18,044 | -3.02% | 404.5만 |
|---|
| 2026.03.19 | ₩18,818 | ₩19,252 | ₩18,471 | ₩18,605 | -1.14% | 113.6만 |
|---|
| 2026.03.18 | ₩19,393 | ₩19,393 | ₩18,578 | ₩18,845 | -2.82% | 146.4만 |
|---|
| 2026.03.17 | ₩19,740 | ₩20,167 | ₩19,459 | ₩19,526 | -1.08% | 135.4만 |
|---|
| 2026.03.16 | ₩19,032 | ₩19,960 | ₩18,925 | ₩19,767 | +3.86% | 205.2만 |
|---|
| 2026.03.13 | ₩18,618 | ₩19,419 | ₩18,431 | ₩19,406 | +4.23% | 115.6만 |
|---|
| 2026.03.12 | ₩18,297 | ₩18,965 | ₩18,257 | ₩18,725 | +2.34% | 98.1만 |
|---|
| 2026.03.11 | ₩19,059 | ₩19,085 | ₩18,311 | ₩18,351 | -3.71% | 147.8만 |
|---|
| 2026.03.10 | ₩19,179 | ₩20,020 | ₩18,418 | ₩19,032 | -0.77% | 265.2만 |
|---|
| 2026.03.09 | ₩18,378 | ₩20,060 | ₩18,231 | ₩19,219 | +4.58% | 355.3만 |
|---|
| 2026.03.06 | ₩18,177 | ₩19,192 | ₩17,178 | ₩18,765 | +3.23% | 538.6만 |
|---|
| 2026.03.05 | ₩18,030 | ₩18,905 | ₩17,630 | ₩18,164 | +0.74% | 270.7만 |
|---|
| 2026.03.04 | ₩17,416 | ₩18,458 | ₩17,176 | ₩18,057 | +3.68% | 142.3만 |
|---|
| 2026.03.03 | ₩16,842 | ₩17,803 | ₩16,267 | ₩17,363 | +3.09% | 196.8만 |
|---|
| 2026.03.02 | ₩16,000 | ₩17,363 | ₩15,920 | ₩17,229 | +7.68% | 128.6만 |
|---|
| 2026.02.27 | ₩16,922 | ₩17,082 | ₩16,147 | ₩16,401 | -3.08% | 84.2만 |
|---|
| 2026.02.26 | ₩16,147 | ₩17,349 | ₩15,947 | ₩17,296 | +7.11% | 95.8만 |
|---|
| 2026.02.25 | ₩15,359 | ₩16,199 | ₩15,290 | ₩15,960 | +3.91% | 132.7만 |
|---|
| 2026.02.24 | ₩14,932 | ₩15,713 | ₩14,865 | ₩15,386 | +3.04% | 145.1만 |
|---|
| 2026.02.23 | ₩15,827 | ₩16,014 | ₩14,691 | ₩14,918 | -5.74% | 163.7만 |
|---|
| 2026.02.20 | ₩15,893 | ₩16,241 | ₩15,506 | ₩15,519 | -2.35% | 132.9만 |
|---|
| 2026.02.19 | ₩15,453 | ₩15,947 | ₩15,219 | ₩15,880 | +2.77% | 47만 |
|---|
| 2026.02.18 | ₩15,346 | ₩15,933 | ₩14,905 | ₩15,653 | +2.00% | 93만 |
|---|
| 2026.02.17 | ₩14,999 | ₩15,920 | ₩14,678 | ₩15,306 | +2.05% | 158.5만 |
|---|
| 2026.02.13 | ₩15,052 | ₩15,666 | ₩14,772 | ₩15,105 | +0.35% | 109.9만 |
|---|
| 2026.02.12 | ₩14,691 | ₩15,292 | ₩14,371 | ₩14,999 | +2.09% | 149.5만 |
|---|
| 2026.02.11 | ₩16,094 | ₩16,094 | ₩13,730 | ₩14,611 | -9.21% | 176.7만 |
|---|
| 2026.02.10 | ₩15,172 | ₩15,573 | ₩14,838 | ₩15,132 | -0.26% | 117.7만 |
|---|
| 2026.02.09 | ₩15,706 | ₩15,706 | ₩14,291 | ₩15,226 | -3.06% | 147.8만 |
|---|
| 2026.02.06 | ₩16,027 | ₩16,428 | ₩15,359 | ₩15,560 | -2.92% | 142.8만 |
|---|
| 2026.02.05 | ₩17,737 | ₩18,351 | ₩15,853 | ₩16,007 | -9.75% | 112만 |
|---|
| 2026.02.04 | ₩17,897 | ₩18,371 | ₩16,668 | ₩18,044 | +0.82% | 156만 |
|---|
| 2026.02.03 | ₩19,847 | ₩20,020 | ₩17,396 | ₩17,603 | -11.31% | 179.7만 |
|---|
| 2026.02.02 | ₩19,660 | ₩20,141 | ₩19,112 | ₩19,847 | +0.95% | 103.8만 |
|---|
| 2026.01.30 | ₩19,927 | ₩20,301 | ₩19,580 | ₩19,967 | +0.20% | 106.5만 |
|---|
| 2026.01.29 | ₩20,568 | ₩20,689 | ₩19,593 | ₩20,087 | -2.34% | 101.8만 |
|---|
| 2026.01.28 | ₩21,984 | ₩21,984 | ₩20,448 | ₩20,581 | -6.38% | 105.1만 |
|---|
| 2026.01.27 | ₩21,863 | ₩22,089 | ₩20,628 | ₩21,757 | -0.49% | 120.4만 |
|---|
| 2026.01.26 | ₩21,890 | ₩22,518 | ₩21,579 | ₩21,837 | -0.24% | 87.5만 |
|---|
| 2026.01.23 | ₩21,717 | ₩23,065 | ₩21,696 | ₩22,064 | +1.60% | 137.6만 |
|---|
| 2026.01.22 | ₩21,049 | ₩22,077 | ₩20,715 | ₩21,449 | +1.90% | 97.7만 |
|---|
| 2026.01.21 | ₩21,022 | ₩21,182 | ₩20,034 | ₩20,875 | -0.70% | 166만 |
|---|
| 2026.01.20 | ₩20,835 | ₩21,209 | ₩20,528 | ₩21,022 | +0.90% | 92만 |
|---|
| 2026.01.16 | ₩20,929 | ₩22,037 | ₩20,635 | ₩21,530 | +2.87% | 135.6만 |
|---|
| 2026.01.15 | ₩20,808 | ₩21,489 | ₩20,341 | ₩20,902 | +0.45% | 95.7만 |
|---|
| 2026.01.14 | ₩21,503 | ₩21,610 | ₩20,247 | ₩20,701 | -3.73% | 86.7만 |
|---|
| 2026.01.13 | ₩21,797 | ₩21,837 | ₩20,835 | ₩21,543 | -1.16% | 79.6만 |
|---|
| 2026.01.12 | ₩20,888 | ₩21,556 | ₩19,807 | ₩21,530 | +3.07% | 122만 |
|---|
| 2026.01.09 | ₩21,583 | ₩21,743 | ₩20,348 | ₩20,581 | -4.64% | 98만 |
|---|
| 2026.01.08 | ₩22,237 | ₩22,692 | ₩21,799 | ₩21,957 | -1.26% | 82만 |
|---|
| 2026.01.07 | ₩21,423 | ₩22,558 | ₩21,409 | ₩22,131 | +3.30% | 101.7만 |
|---|
| 2026.01.06 | ₩20,100 | ₩21,530 | ₩19,780 | ₩21,423 | +6.58% | 92.6만 |
|---|
| 2026.01.05 | ₩19,820 | ₩20,274 | ₩19,767 | ₩20,047 | +1.15% | 84.2만 |
|---|
| 2026.01.02 | ₩21,222 | ₩21,222 | ₩19,787 | ₩19,900 | -6.23% | 72.7만 |
|---|
| 2025.12.31 | ₩20,341 | ₩21,169 | ₩20,167 | ₩21,075 | +3.61% | 150.8만 |
|---|
| 2025.12.30 | ₩21,343 | ₩21,510 | ₩20,448 | ₩20,488 | -4.01% | 88.2만 |
|---|
| 2025.12.29 | ₩21,636 | ₩22,064 | ₩21,022 | ₩21,543 | -0.43% | 121.4만 |
|---|
| 2025.12.26 | ₩21,222 | ₩21,356 | ₩20,314 | ₩21,303 | +0.38% | 71.6만 |
|---|
| 2025.12.24 | ₩20,434 | ₩21,489 | ₩20,434 | ₩21,262 | +4.05% | 50.6만 |
|---|
| 2025.12.23 | ₩20,855 | ₩20,855 | ₩20,047 | ₩20,408 | -2.15% | 63.5만 |
|---|
| 2025.12.22 | ₩19,379 | ₩20,775 | ₩19,379 | ₩20,688 | +6.75% | 133.1만 |
|---|
| 2025.12.19 | ₩19,272 | ₩19,433 | ₩18,912 | ₩19,366 | +0.49% | 93.9만 |
|---|
| 2025.12.18 | ₩19,473 | ₩19,954 | ₩19,059 | ₩19,259 | -1.10% | 80만 |
|---|
| 2025.12.17 | ₩19,513 | ₩19,807 | ₩19,085 | ₩19,272 | -1.23% | 78.5만 |
|---|
| 2025.12.16 | ₩19,433 | ₩19,767 | ₩19,126 | ₩19,513 | +0.41% | 58만 |
|---|
| 2025.12.15 | ₩20,167 | ₩20,167 | ₩19,433 | ₩19,486 | -3.38% | 55.5만 |
|---|
| 2025.12.12 | ₩20,595 | ₩20,635 | ₩19,954 | ₩20,167 | -2.08% | 74.7만 |
|---|
| 2025.12.11 | ₩20,234 | ₩20,915 | ₩19,847 | ₩20,581 | +1.72% | 111.8만 |
|---|
| 2025.12.10 | ₩20,715 | ₩20,808 | ₩20,261 | ₩20,448 | -1.29% | 161.2만 |
|---|
| 2025.12.09 | ₩21,156 | ₩21,324 | ₩20,368 | ₩20,902 | -1.20% | 110.8만 |
|---|
| 2025.12.08 | ₩23,293 | ₩23,333 | ₩20,808 | ₩20,902 | -10.26% | 234.8만 |
|---|
| 2025.12.05 | ₩22,932 | ₩23,413 | ₩21,743 | ₩23,359 | +1.86% | 143.6만 |
|---|
| 2025.12.04 | ₩21,516 | ₩23,413 | ₩21,276 | ₩23,226 | +7.95% | 217.5만 |
|---|
| 2025.12.03 | ₩23,707 | ₩24,508 | ₩21,383 | ₩21,543 | -9.13% | 689.5만 |
|---|
| 2025.12.02 | ₩25,069 | ₩25,723 | ₩24,601 | ₩24,641 | -1.70% | 63.5만 |
|---|
| 2025.12.01 | ₩24,668 | ₩25,136 | ₩24,241 | ₩25,015 | +1.41% | 39.3만 |
|---|
| 2025.11.28 | ₩24,227 | ₩25,233 | ₩23,640 | ₩25,015 | +3.25% | 28.7만 |
|---|
| 2025.11.26 | ₩24,214 | ₩24,668 | ₩23,373 | ₩24,308 | +0.39% | 58.7만 |
|---|
| 2025.11.25 | ₩24,147 | ₩24,842 | ₩23,733 | ₩24,214 | +0.28% | 94.4만 |
|---|
| 2025.11.24 | ₩25,015 | ₩25,383 | ₩24,034 | ₩24,227 | -3.15% | 60.5만 |
|---|
| 2025.11.21 | ₩24,348 | ₩25,303 | ₩23,880 | ₩24,842 | +2.03% | 55.4만 |
|---|
| 2025.11.20 | ₩25,750 | ₩26,177 | ₩23,813 | ₩24,267 | -5.76% | 60.3만 |
|---|
| 2025.11.19 | ₩25,443 | ₩26,017 | ₩24,909 | ₩25,523 | +0.31% | 40만 |
|---|
| 2025.11.18 | ₩25,924 | ₩25,977 | ₩25,096 | ₩25,389 | -2.06% | 37.7만 |
|---|
| 2025.11.17 | ₩26,725 | ₩26,758 | ₩25,670 | ₩25,990 | -2.75% | 34.2만 |
|---|
| 2025.11.14 | ₩27,393 | ₩27,820 | ₩26,725 | ₩26,778 | -2.24% | 36.5만 |
|---|
| 2025.11.13 | ₩28,795 | ₩28,942 | ₩27,713 | ₩27,740 | -3.66% | 34만 |
|---|
| 2025.11.12 | ₩27,793 | ₩28,662 | ₩27,673 | ₩28,648 | +3.08% | 31.3만 |
|---|
| 2025.11.11 | ₩27,580 | ₩28,881 | ₩27,313 | ₩27,793 | +0.77% | 53.9만 |
|---|
| 2025.11.10 | ₩27,393 | ₩28,020 | ₩26,618 | ₩27,580 | +0.68% | 83.8만 |
|---|
| 2025.11.07 | ₩30,384 | ₩30,601 | ₩25,376 | ₩27,126 | -10.73% | 175만 |
|---|
| 2025.11.06 | ₩30,772 | ₩32,094 | ₩28,955 | ₩29,209 | -5.08% | 123.8만 |
|---|
| 2025.11.05 | ₩33,710 | ₩34,111 | ₩31,026 | ₩31,119 | -7.69% | 174.2만 |
|---|
| 2025.11.04 | ₩32,962 | ₩34,198 | ₩32,121 | ₩33,870 | +2.76% | 67.5만 |
|---|
| 2025.11.03 | ₩33,349 | ₩34,899 | ₩32,121 | ₩34,284 | +2.80% | 71.5만 |
|---|
| 2025.10.31 | ₩32,374 | ₩33,002 | ₩31,882 | ₩32,815 | +1.36% | 29.1만 |
|---|
| 2025.10.30 | ₩33,790 | ₩34,385 | ₩32,321 | ₩32,401 | -4.11% | 50.4만 |
|---|
| 2025.10.29 | ₩35,660 | ₩35,780 | ₩32,996 | ₩33,657 | -5.62% | 65.1만 |
|---|
| 2025.10.28 | ₩35,286 | ₩35,947 | ₩34,860 | ₩35,767 | +1.36% | 22.3만 |
|---|
| 2025.10.27 | ₩35,112 | ₩35,593 | ₩34,391 | ₩35,286 | +0.49% | 23.9만 |
|---|
| 2025.10.24 | ₩34,258 | ₩35,246 | ₩33,933 | ₩34,551 | +0.86% | 13.9만 |
|---|
| 2025.10.23 | ₩33,510 | ₩34,311 | ₩32,415 | ₩34,298 | +2.35% | 33.7만 |
|---|
| 2025.10.22 | ₩34,071 | ₩34,071 | ₩32,655 | ₩33,269 | -2.35% | 15.3만 |
|---|
| 2025.10.21 | ₩33,470 | ₩34,117 | ₩32,815 | ₩33,550 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩33,683 | ₩34,324 | ₩33,556 | ₩33,630 | -0.16% | 12.9만 |
|---|
| 2025.10.17 | ₩32,975 | ₩33,443 | ₩31,466 | ₩33,269 | +0.89% | 32.4만 |
|---|
| 2025.10.16 | ₩34,017 | ₩34,331 | ₩33,229 | ₩33,309 | -2.08% | 22.7만 |
|---|
| 2025.10.15 | ₩32,829 | ₩34,725 | ₩32,829 | ₩33,937 | +3.38% | 35.8만 |
|---|
| 2025.10.14 | ₩31,600 | ₩33,323 | ₩30,398 | ₩32,748 | +3.63% | 17.8만 |
|---|
| 2025.10.13 | ₩32,374 | ₩33,390 | ₩32,054 | ₩32,054 | -0.99% | 18.4만 |
|---|
| 2025.10.10 | ₩32,802 | ₩32,855 | ₩31,119 | ₩32,067 | -2.24% | 32.5만 |
|---|