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 | ₩27,772 | ₩28,757 | ₩27,689 | ₩28,704 | +3.36% | 83.7만 |
| 2026.10.08 | ₩27,758 | ₩28,012 | ₩27,272 | ₩27,732 | -0.10% | 93.3만 |
| 2026.10.07 | ₩27,572 | ₩28,504 | ₩27,505 | ₩27,825 | +0.92% | 125.8만 |
| 2026.10.06 | ₩28,118 | ₩28,558 | ₩26,853 | ₩27,612 | -1.80% | 85.6만 |
| 2026.10.05 | ₩27,226 | ₩28,078 | ₩26,733 | ₩27,905 | +2.50% | 74.7만 |
| 2026.10.02 | ₩27,625 | ₩27,945 | ₩27,066 | ₩27,132 | -1.78% | 124.5만 |
| 2026.10.01 | ₩27,838 | ₩28,078 | ₩26,746 | ₩27,186 | -2.34% | 143.8만 |
| 2026.09.30 | ₩25,987 | ₩27,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,719 |
| +6.66% |
| 219.7만 |
| 2026.09.29 | ₩25,947 | ₩25,974 | ₩24,881 | ₩25,800 | -0.56% | 118만 |
|---|
| 2026.09.28 | ₩26,107 | ₩26,109 | ₩25,547 | ₩25,827 | -1.07% | 176.2만 |
|---|
| 2026.09.25 | ₩26,293 | ₩26,706 | ₩26,147 | ₩26,187 | -0.41% | 87.4만 |
|---|
| 2026.09.24 | ₩27,386 | ₩27,905 | ₩26,160 | ₩26,267 | -4.09% | 96.2만 |
|---|
| 2026.09.23 | ₩28,251 | ₩28,476 | ₩27,199 | ₩27,559 | -2.45% | 71.3만 |
|---|
| 2026.09.22 | ₩27,785 | ₩28,664 | ₩26,879 | ₩28,464 | +2.44% | 131.6만 |
|---|
| 2026.09.21 | ₩27,199 | ₩27,612 | ₩26,799 | ₩27,452 | +0.93% | 79.2만 |
|---|
| 2026.09.18 | ₩26,373 | ₩27,625 | ₩26,160 | ₩27,212 | +3.18% | 671만 |
|---|
| 2026.09.17 | ₩26,640 | ₩27,072 | ₩26,360 | ₩26,413 | -0.85% | 132.3만 |
|---|
| 2026.09.16 | ₩26,173 | ₩26,779 | ₩26,027 | ₩26,320 | +0.56% | 88.7만 |
|---|
| 2026.09.15 | ₩26,959 | ₩27,545 | ₩26,147 | ₩26,200 | -2.82% | 166.1만 |
|---|
| 2026.09.14 | ₩26,573 | ₩28,098 | ₩26,560 | ₩27,306 | +2.76% | 99.7만 |
|---|
| 2026.09.11 | ₩28,944 | ₩28,944 | ₩25,721 | ₩26,187 | -9.53% | 164.8만 |
|---|
| 2026.09.10 | ₩28,331 | ₩30,356 | ₩28,238 | ₩28,638 | +1.08% | 115.7만 |
|---|
| 2026.09.09 | ₩29,330 | ₩29,450 | ₩28,504 | ₩28,638 | -2.36% | 161.6만 |
|---|
| 2026.09.08 | ₩29,876 | ₩30,143 | ₩29,361 | ₩29,543 | -1.11% | 100.3만 |
|---|
| 2026.09.04 | ₩29,463 | ₩30,596 | ₩29,110 | ₩30,329 | +2.94% | 87.7만 |
|---|
| 2026.09.03 | ₩30,489 | ₩30,489 | ₩29,037 | ₩29,690 | -2.62% | 137만 |
|---|
| 2026.09.02 | ₩30,636 | ₩31,608 | ₩30,417 | ₩31,048 | +1.35% | 122.6만 |
|---|
| 2026.09.01 | ₩32,154 | ₩32,740 | ₩30,223 | ₩30,422 | -5.39% | 143만 |
|---|
| 2026.08.31 | ₩31,448 | ₩32,767 | ₩31,448 | ₩32,700 | +3.98% | 140.5만 |
|---|
| 2026.08.28 | ₩32,394 | ₩32,767 | ₩31,475 | ₩31,555 | -2.59% | 104.2만 |
|---|
| 2026.08.27 | ₩32,394 | ₩33,899 | ₩32,171 | ₩32,327 | -0.21% | 110.7만 |
|---|
| 2026.08.26 | ₩31,874 | ₩32,427 | ₩31,595 | ₩31,914 | +0.13% | 44만 |
|---|
| 2026.08.25 | ₩32,127 | ₩32,713 | ₩31,608 | ₩31,888 | -0.75% | 65.3만 |
|---|
| 2026.08.24 | ₩31,888 | ₩33,224 | ₩31,448 | ₩32,074 | +0.58% | 94.2만 |
|---|
| 2026.08.21 | ₩31,581 | ₩32,061 | ₩31,302 | ₩31,821 | +0.76% | 48.3만 |
|---|
| 2026.08.20 | ₩32,487 | ₩33,260 | ₩31,521 | ₩31,581 | -2.79% | 72.8만 |
|---|
| 2026.08.19 | ₩32,114 | ₩32,867 | ₩31,661 | ₩32,594 | +1.49% | 180만 |
|---|
| 2026.08.18 | ₩31,188 | ₩31,914 | ₩31,188 | ₩31,635 | +1.43% | 57.8만 |
|---|
| 2026.08.17 | ₩31,968 | ₩32,107 | ₩31,275 | ₩31,635 | -1.04% | 96.2만 |
|---|
| 2026.08.14 | ₩32,993 | ₩33,193 | ₩31,748 | ₩32,021 | -2.95% | 94.8만 |
|---|
| 2026.08.13 | ₩31,914 | ₩32,953 | ₩31,914 | ₩32,460 | +1.71% | 140.8만 |
|---|
| 2026.08.12 | ₩31,968 | ₩32,087 | ₩31,428 | ₩31,754 | -0.67% | 155.3만 |
|---|
| 2026.08.11 | ₩32,967 | ₩33,419 | ₩31,515 | ₩31,981 | -2.99% | 190.6만 |
|---|
| 2026.08.10 | ₩31,881 | ₩33,526 | ₩31,821 | ₩33,286 | +4.41% | 273.3만 |
|---|
| 2026.08.07 | ₩27,579 | ₩32,447 | ₩27,292 | ₩31,528 | +14.32% | 492.2만 |
|---|
| 2026.08.06 | ₩25,015 | ₩26,466 | ₩24,788 | ₩26,027 | +4.05% | 226.3만 |
|---|
| 2026.08.05 | ₩26,520 | ₩27,159 | ₩25,114 | ₩25,454 | -4.02% | 207.9만 |
|---|
| 2026.08.04 | ₩27,346 | ₩27,539 | ₩26,666 | ₩26,879 | -1.70% | 88.9만 |
|---|
| 2026.08.03 | ₩27,026 | ₩27,439 | ₩26,839 | ₩27,319 | +1.08% | 86.1만 |
|---|
| 2026.07.31 | ₩26,307 | ₩26,673 | ₩25,940 | ₩26,426 | +0.46% | 152.6만 |
|---|
| 2026.07.30 | ₩25,934 | ₩26,387 | ₩24,295 | ₩26,227 | +1.13% | 114.3만 |
|---|
| 2026.07.29 | ₩27,146 | ₩27,685 | ₩26,047 | ₩26,120 | -3.78% | 84.1만 |
|---|
| 2026.07.28 | ₩27,719 | ₩27,932 | ₩25,847 | ₩27,212 | -1.83% | 219.8만 |
|---|
| 2026.07.27 | ₩27,892 | ₩28,611 | ₩26,933 | ₩27,412 | -1.72% | 196.8만 |
|---|
| 2026.07.24 | ₩28,638 | ₩28,771 | ₩27,319 | ₩27,346 | -4.51% | 122.5만 |
|---|
| 2026.07.23 | ₩28,704 | ₩28,957 | ₩28,058 | ₩28,238 | -1.62% | 190.1만 |
|---|
| 2026.07.22 | ₩30,169 | ₩30,296 | ₩28,997 | ₩29,090 | -3.58% | 110.2만 |
|---|
| 2026.07.21 | ₩31,688 | ₩31,938 | ₩30,209 | ₩30,622 | -3.36% | 90.7만 |
|---|
| 2026.07.20 | ₩31,741 | ₩31,928 | ₩30,982 | ₩31,821 | +0.25% | 88.6만 |
|---|
| 2026.07.17 | ₩31,754 | ₩31,968 | ₩30,995 | ₩31,568 | -0.59% | 110.9만 |
|---|
| 2026.07.16 | ₩31,708 | ₩32,540 | ₩31,315 | ₩31,528 | -0.57% | 131.9만 |
|---|
| 2026.07.15 | ₩31,914 | ₩32,340 | ₩31,039 | ₩31,608 | -0.96% | 173.7만 |
|---|
| 2026.07.14 | ₩30,622 | ₩31,555 | ₩30,409 | ₩31,222 | +1.96% | 56.7만 |
|---|
| 2026.07.13 | ₩31,395 | ₩32,034 | ₩31,142 | ₩31,302 | -0.30% | 112.6만 |
|---|
| 2026.07.10 | ₩31,381 | ₩31,635 | ₩30,263 | ₩31,008 | -1.19% | 73.5만 |
|---|
| 2026.07.09 | ₩30,176 | ₩31,541 | ₩29,637 | ₩31,368 | +3.95% | 95.4만 |
|---|
| 2026.07.08 | ₩30,582 | ₩31,155 | ₩29,856 | ₩30,609 | +0.09% | 125.2만 |
|---|
| 2026.07.07 | ₩30,436 | ₩31,834 | ₩29,816 | ₩30,636 | +0.66% | 254.5만 |
|---|
| 2026.07.06 | ₩29,703 | ₩30,622 | ₩29,077 | ₩30,436 | +2.47% | 72.8만 |
|---|
| 2026.07.02 | ₩30,129 | ₩30,464 | ₩29,570 | ₩29,823 | -1.02% | 83.5만 |
|---|
| 2026.07.01 | ₩29,357 | ₩30,775 | ₩29,357 | ₩30,129 | +2.63% | 140.3만 |
|---|
| 2026.06.30 | ₩28,851 | ₩29,370 | ₩28,678 | ₩29,237 | +1.34% | 85.4만 |
|---|
| 2026.06.29 | ₩27,079 | ₩29,210 | ₩27,066 | ₩28,864 | +6.59% | 177.2만 |
|---|
| 2026.06.26 | ₩25,174 | ₩27,945 | ₩25,174 | ₩27,825 | +10.53% | 331.1만 |
|---|
| 2026.06.25 | ₩24,708 | ₩25,334 | ₩24,522 | ₩25,174 | +1.89% | 90.8만 |
|---|
| 2026.06.24 | ₩24,508 | ₩25,374 | ₩24,322 | ₩24,775 | +1.09% | 70.7만 |
|---|
| 2026.06.23 | ₩23,709 | ₩25,095 | ₩23,709 | ₩24,375 | +2.81% | 115만 |
|---|
| 2026.06.22 | ₩23,723 | ₩24,535 | ₩23,536 | ₩23,949 | +0.95% | 120.9만 |
|---|
| 2026.06.18 | ₩23,043 | ₩23,576 | ₩22,590 | ₩23,496 | +1.97% | 78.9만 |
|---|
| 2026.06.17 | ₩22,750 | ₩23,509 | ₩22,497 | ₩22,977 | +1.00% | 77.7만 |
|---|
| 2026.06.16 | ₩23,097 | ₩23,469 | ₩22,510 | ₩22,790 | -1.33% | 73만 |
|---|
| 2026.06.15 | ₩23,163 | ₩23,390 | ₩22,670 | ₩23,083 | -0.35% | 90.1만 |
|---|
| 2026.06.12 | ₩23,589 | ₩23,696 | ₩22,604 | ₩22,830 | -3.22% | 67.2만 |
|---|
| 2026.06.11 | ₩22,617 | ₩23,709 | ₩22,257 | ₩23,616 | +4.42% | 81.5만 |
|---|
| 2026.06.10 | ₩23,749 | ₩24,029 | ₩22,377 | ₩22,777 | -4.09% | 181.9만 |
|---|
| 2026.06.09 | ₩23,816 | ₩24,722 | ₩23,629 | ₩24,402 | +2.46% | 90.1만 |
|---|
| 2026.06.08 | ₩23,896 | ₩24,175 | ₩23,669 | ₩23,816 | -0.33% | 58.8만 |
|---|
| 2026.06.05 | ₩24,482 | ₩24,847 | ₩23,842 | ₩23,882 | -2.45% | 106.7만 |
|---|
| 2026.06.04 | ₩22,963 | ₩24,881 | ₩22,963 | ₩24,255 | +5.63% | 96.9만 |
|---|
| 2026.06.03 | ₩23,696 | ₩23,802 | ₩22,604 | ₩23,083 | -2.59% | 110.9만 |
|---|
| 2026.06.02 | ₩24,442 | ₩24,841 | ₩23,629 | ₩23,696 | -3.05% | 121.7만 |
|---|
| 2026.06.01 | ₩23,976 | ₩24,921 | ₩23,669 | ₩24,482 | +2.11% | 115.3만 |
|---|
| 2026.05.29 | ₩23,882 | ₩24,815 | ₩23,656 | ₩23,936 | +0.22% | 145.3만 |
|---|
| 2026.05.28 | ₩21,924 | ₩23,776 | ₩21,785 | ₩23,736 | +8.26% | 163.4만 |
|---|
| 2026.05.27 | ₩21,445 | ₩22,231 | ₩21,344 | ₩21,924 | +2.24% | 105.9만 |
|---|
| 2026.05.26 | ₩21,991 | ₩22,417 | ₩21,378 | ₩21,445 | -2.48% | 51.6만 |
|---|
| 2026.05.22 | ₩21,951 | ₩22,510 | ₩21,611 | ₩21,991 | +0.18% | 56만 |
|---|
| 2026.05.21 | ₩21,911 | ₩22,098 | ₩21,272 | ₩21,898 | -0.06% | 42.3만 |
|---|
| 2026.05.20 | ₩22,098 | ₩22,484 | ₩21,751 | ₩22,004 | -0.42% | 62.6만 |
|---|
| 2026.05.19 | ₩22,271 | ₩22,510 | ₩21,805 | ₩22,111 | -0.72% | 85.1만 |
|---|
| 2026.05.18 | ₩22,364 | ₩22,777 | ₩21,645 | ₩21,938 | -1.91% | 104.3만 |
|---|
| 2026.05.15 | ₩21,831 | ₩22,564 | ₩21,538 | ₩22,058 | +1.04% | 133.6만 |
|---|
| 2026.05.14 | ₩21,418 | ₩22,217 | ₩20,872 | ₩22,084 | +3.11% | 164.5만 |
|---|
| 2026.05.13 | ₩19,620 | ₩21,618 | ₩19,314 | ₩21,365 | +8.89% | 317.2만 |
|---|
| 2026.05.12 | ₩19,514 | ₩19,980 | ₩19,047 | ₩19,860 | +1.77% | 135.5만 |
|---|
| 2026.05.11 | ₩19,847 | ₩20,238 | ₩19,114 | ₩19,567 | -1.41% | 144.3만 |
|---|
| 2026.05.08 | ₩21,951 | ₩22,191 | ₩19,294 | ₩19,740 | -10.07% | 323.4만 |
|---|
| 2026.05.07 | ₩21,285 | ₩22,138 | ₩21,019 | ₩21,844 | +2.63% | 211.3만 |
|---|
| 2026.05.06 | ₩21,005 | ₩21,325 | ₩20,299 | ₩21,125 | +0.57% | 100.6만 |
|---|
| 2026.05.05 | ₩20,885 | ₩21,325 | ₩20,366 | ₩20,845 | -0.19% | 96.5만 |
|---|
| 2026.05.04 | ₩20,273 | ₩20,965 | ₩20,273 | ₩20,939 | +3.29% | 61.8만 |
|---|
| 2026.05.01 | ₩19,647 | ₩20,845 | ₩19,320 | ₩20,366 | +3.66% | 156.7만 |
|---|
| 2026.04.30 | ₩18,821 | ₩19,607 | ₩18,261 | ₩19,420 | +3.18% | 74만 |
|---|
| 2026.04.29 | ₩19,074 | ₩19,141 | ₩18,408 | ₩18,848 | -1.19% | 45.8만 |
|---|
| 2026.04.28 | ₩19,567 | ₩19,980 | ₩19,234 | ₩19,434 | -0.68% | 77.2만 |
|---|
| 2026.04.27 | ₩19,047 | ₩19,946 | ₩18,794 | ₩19,607 | +2.94% | 64.4만 |
|---|
| 2026.04.24 | ₩18,874 | ₩19,194 | ₩18,501 | ₩19,087 | +1.13% | 48.2만 |
|---|
| 2026.04.23 | ₩18,688 | ₩20,140 | ₩18,488 | ₩18,941 | +1.35% | 128만 |
|---|
| 2026.04.22 | ₩19,154 | ₩19,514 | ₩18,961 | ₩19,460 | +1.60% | 45만 |
|---|
| 2026.04.21 | ₩18,728 | ₩19,380 | ₩18,554 | ₩19,034 | +1.64% | 72.5만 |
|---|
| 2026.04.20 | ₩18,608 | ₩19,047 | ₩18,515 | ₩18,701 | +0.50% | 49.3만 |
|---|
| 2026.04.17 | ₩18,275 | ₩18,848 | ₩18,115 | ₩18,834 | +3.06% | 121.8만 |
|---|
| 2026.04.16 | ₩17,715 | ₩18,168 | ₩17,396 | ₩17,809 | +0.53% | 93.6만 |
|---|
| 2026.04.15 | ₩16,850 | ₩17,609 | ₩16,810 | ₩17,476 | +3.72% | 81.6만 |
|---|
| 2026.04.14 | ₩16,716 | ₩17,513 | ₩16,450 | ₩16,596 | -0.72% | 64.2만 |
|---|
| 2026.04.13 | ₩15,131 | ₩16,197 | ₩15,118 | ₩16,144 | +6.69% | 85.2만 |
|---|
| 2026.04.10 | ₩15,917 | ₩15,970 | ₩14,912 | ₩15,198 | -4.52% | 54.2만 |
|---|
| 2026.04.09 | ₩16,716 | ₩16,716 | ₩15,478 | ₩15,957 | -4.54% | 55.4만 |
|---|
| 2026.04.08 | ₩17,316 | ₩17,513 | ₩16,650 | ₩16,690 | -3.62% | 58.1만 |
|---|
| 2026.04.07 | ₩16,716 | ₩16,996 | ₩16,303 | ₩16,517 | -1.20% | 51만 |
|---|
| 2026.04.06 | ₩16,730 | ₩17,236 | ₩16,563 | ₩16,756 | +0.16% | 58.4만 |
|---|
| 2026.04.02 | ₩16,410 | ₩16,969 | ₩15,611 | ₩16,756 | +2.11% | 103.6만 |
|---|
| 2026.04.01 | ₩16,876 | ₩17,662 | ₩16,596 | ₩16,796 | -0.47% | 66.9만 |
|---|
| 2026.03.31 | ₩16,477 | ₩17,183 | ₩16,090 | ₩16,743 | +1.62% | 127.3만 |
|---|
| 2026.03.30 | ₩16,064 | ₩16,430 | ₩15,784 | ₩16,044 | -0.12% | 83.5만 |
|---|
| 2026.03.27 | ₩17,316 | ₩17,409 | ₩15,691 | ₩15,791 | -8.81% | 120.5만 |
|---|
| 2026.03.26 | ₩17,049 | ₩17,988 | ₩16,956 | ₩17,555 | +2.97% | 66.9만 |
|---|
| 2026.03.25 | ₩18,075 | ₩18,415 | ₩16,923 | ₩17,262 | -4.50% | 69.3만 |
|---|
| 2026.03.24 | ₩18,341 | ₩18,554 | ₩17,502 | ₩17,849 | -2.69% | 120.3만 |
|---|
| 2026.03.23 | ₩18,075 | ₩18,887 | ₩17,955 | ₩18,515 | +2.43% | 114만 |
|---|
| 2026.03.20 | ₩18,554 | ₩18,634 | ₩17,635 | ₩17,995 | -3.02% | 404.5만 |
|---|
| 2026.03.19 | ₩18,768 | ₩19,200 | ₩18,421 | ₩18,554 | -1.14% | 113.6만 |
|---|
| 2026.03.18 | ₩19,340 | ₩19,340 | ₩18,528 | ₩18,794 | -2.82% | 146.4만 |
|---|
| 2026.03.17 | ₩19,687 | ₩20,113 | ₩19,407 | ₩19,474 | -1.08% | 135.4만 |
|---|
| 2026.03.16 | ₩18,981 | ₩19,906 | ₩18,874 | ₩19,713 | +3.86% | 205.2만 |
|---|
| 2026.03.13 | ₩18,568 | ₩19,367 | ₩18,381 | ₩19,354 | +4.23% | 115.6만 |
|---|
| 2026.03.12 | ₩18,248 | ₩18,914 | ₩18,208 | ₩18,674 | +2.34% | 98.1만 |
|---|
| 2026.03.11 | ₩19,007 | ₩19,034 | ₩18,261 | ₩18,301 | -3.71% | 147.8만 |
|---|
| 2026.03.10 | ₩19,127 | ₩19,966 | ₩18,368 | ₩18,981 | -0.77% | 265.2만 |
|---|
| 2026.03.09 | ₩18,328 | ₩20,006 | ₩18,182 | ₩19,167 | +4.58% | 355.3만 |
|---|
| 2026.03.06 | ₩18,128 | ₩19,141 | ₩17,132 | ₩18,714 | +3.23% | 538.6만 |
|---|
| 2026.03.05 | ₩17,982 | ₩18,854 | ₩17,582 | ₩18,115 | +0.74% | 270.7만 |
|---|
| 2026.03.04 | ₩17,369 | ₩18,408 | ₩17,129 | ₩18,008 | +3.68% | 142.3만 |
|---|
| 2026.03.03 | ₩16,796 | ₩17,755 | ₩16,224 | ₩17,316 | +3.09% | 196.8만 |
|---|
| 2026.03.02 | ₩15,957 | ₩17,316 | ₩15,877 | ₩17,183 | +7.68% | 128.6만 |
|---|
| 2026.02.27 | ₩16,876 | ₩17,036 | ₩16,104 | ₩16,357 | -3.08% | 84.2만 |
|---|
| 2026.02.26 | ₩16,104 | ₩17,302 | ₩15,904 | ₩17,249 | +7.11% | 95.8만 |
|---|
| 2026.02.25 | ₩15,318 | ₩16,156 | ₩15,249 | ₩15,917 | +3.91% | 132.7만 |
|---|
| 2026.02.24 | ₩14,892 | ₩15,671 | ₩14,825 | ₩15,344 | +3.04% | 145.1만 |
|---|
| 2026.02.23 | ₩15,784 | ₩15,970 | ₩14,652 | ₩14,878 | -5.74% | 163.7만 |
|---|
| 2026.02.20 | ₩15,851 | ₩16,197 | ₩15,464 | ₩15,478 | -2.35% | 132.9만 |
|---|
| 2026.02.19 | ₩15,411 | ₩15,904 | ₩15,178 | ₩15,837 | +2.77% | 47만 |
|---|
| 2026.02.18 | ₩15,304 | ₩15,891 | ₩14,865 | ₩15,611 | +2.00% | 93만 |
|---|
| 2026.02.17 | ₩14,958 | ₩15,877 | ₩14,638 | ₩15,264 | +2.05% | 158.5만 |
|---|
| 2026.02.13 | ₩15,011 | ₩15,624 | ₩14,732 | ₩15,065 | +0.35% | 109.9만 |
|---|
| 2026.02.12 | ₩14,652 | ₩15,251 | ₩14,332 | ₩14,958 | +2.09% | 149.5만 |
|---|
| 2026.02.11 | ₩16,050 | ₩16,050 | ₩13,693 | ₩14,572 | -9.21% | 176.7만 |
|---|
| 2026.02.10 | ₩15,131 | ₩15,531 | ₩14,798 | ₩15,091 | -0.26% | 117.7만 |
|---|
| 2026.02.09 | ₩15,664 | ₩15,664 | ₩14,252 | ₩15,185 | -3.06% | 147.8만 |
|---|
| 2026.02.06 | ₩15,984 | ₩16,383 | ₩15,318 | ₩15,518 | -2.92% | 142.8만 |
|---|
| 2026.02.05 | ₩17,689 | ₩18,301 | ₩15,811 | ₩15,964 | -9.75% | 112만 |
|---|
| 2026.02.04 | ₩17,849 | ₩18,321 | ₩16,623 | ₩17,995 | +0.82% | 156만 |
|---|
| 2026.02.03 | ₩19,793 | ₩19,966 | ₩17,349 | ₩17,555 | -11.31% | 179.7만 |
|---|
| 2026.02.02 | ₩19,607 | ₩20,086 | ₩19,061 | ₩19,793 | +0.95% | 103.8만 |
|---|
| 2026.01.30 | ₩19,873 | ₩20,246 | ₩19,527 | ₩19,913 | +0.20% | 106.5만 |
|---|
| 2026.01.29 | ₩20,512 | ₩20,634 | ₩19,540 | ₩20,033 | -2.34% | 101.8만 |
|---|
| 2026.01.28 | ₩21,924 | ₩21,924 | ₩20,393 | ₩20,526 | -6.38% | 105.1만 |
|---|
| 2026.01.27 | ₩21,805 | ₩22,030 | ₩20,572 | ₩21,698 | -0.49% | 120.4만 |
|---|
| 2026.01.26 | ₩21,831 | ₩22,457 | ₩21,521 | ₩21,778 | -0.24% | 87.5만 |
|---|
| 2026.01.23 | ₩21,658 | ₩23,003 | ₩21,638 | ₩22,004 | +1.60% | 137.6만 |
|---|
| 2026.01.22 | ₩20,992 | ₩22,018 | ₩20,659 | ₩21,392 | +1.90% | 97.7만 |
|---|
| 2026.01.21 | ₩20,965 | ₩21,125 | ₩19,980 | ₩20,819 | -0.70% | 166만 |
|---|
| 2026.01.20 | ₩20,779 | ₩21,152 | ₩20,473 | ₩20,965 | +0.90% | 92만 |
|---|
| 2026.01.16 | ₩20,872 | ₩21,978 | ₩20,579 | ₩21,472 | +2.87% | 135.6만 |
|---|
| 2026.01.15 | ₩20,752 | ₩21,432 | ₩20,286 | ₩20,845 | +0.45% | 95.7만 |
|---|
| 2026.01.14 | ₩21,445 | ₩21,551 | ₩20,193 | ₩20,646 | -3.73% | 86.7만 |
|---|
| 2026.01.13 | ₩21,738 | ₩21,778 | ₩20,779 | ₩21,485 | -1.16% | 79.6만 |
|---|
| 2026.01.12 | ₩20,832 | ₩21,498 | ₩19,753 | ₩21,472 | +3.07% | 122만 |
|---|
| 2026.01.09 | ₩21,525 | ₩21,685 | ₩20,293 | ₩20,526 | -4.64% | 98만 |
|---|
| 2026.01.08 | ₩22,177 | ₩22,630 | ₩21,741 | ₩21,898 | -1.26% | 82만 |
|---|
| 2026.01.07 | ₩21,365 | ₩22,497 | ₩21,352 | ₩22,071 | +3.30% | 101.7만 |
|---|
| 2026.01.06 | ₩20,046 | ₩21,472 | ₩19,727 | ₩21,365 | +6.58% | 92.6만 |
|---|
| 2026.01.05 | ₩19,767 | ₩20,219 | ₩19,713 | ₩19,993 | +1.15% | 84.2만 |
|---|
| 2026.01.02 | ₩21,165 | ₩21,165 | ₩19,733 | ₩19,847 | -6.23% | 72.7만 |
|---|
| 2025.12.31 | ₩20,286 | ₩21,112 | ₩20,113 | ₩21,019 | +3.61% | 150.8만 |
|---|
| 2025.12.30 | ₩21,285 | ₩21,452 | ₩20,393 | ₩20,433 | -4.01% | 88.2만 |
|---|
| 2025.12.29 | ₩21,578 | ₩22,004 | ₩20,965 | ₩21,485 | -0.43% | 121.4만 |
|---|
| 2025.12.26 | ₩21,165 | ₩21,298 | ₩20,259 | ₩21,245 | +0.38% | 71.6만 |
|---|
| 2025.12.24 | ₩20,379 | ₩21,432 | ₩20,379 | ₩21,205 | +4.05% | 50.6만 |
|---|
| 2025.12.23 | ₩20,799 | ₩20,799 | ₩19,993 | ₩20,353 | -2.15% | 63.5만 |
|---|
| 2025.12.22 | ₩19,327 | ₩20,719 | ₩19,327 | ₩20,632 | +6.75% | 133.1만 |
|---|
| 2025.12.19 | ₩19,220 | ₩19,380 | ₩18,861 | ₩19,314 | +0.49% | 93.9만 |
|---|
| 2025.12.18 | ₩19,420 | ₩19,900 | ₩19,007 | ₩19,207 | -1.10% | 80만 |
|---|
| 2025.12.17 | ₩19,460 | ₩19,753 | ₩19,034 | ₩19,220 | -1.23% | 78.5만 |
|---|
| 2025.12.16 | ₩19,380 | ₩19,713 | ₩19,074 | ₩19,460 | +0.41% | 58만 |
|---|
| 2025.12.15 | ₩20,113 | ₩20,113 | ₩19,380 | ₩19,434 | -3.38% | 55.5만 |
|---|
| 2025.12.12 | ₩20,539 | ₩20,579 | ₩19,900 | ₩20,113 | -2.08% | 74.7만 |
|---|
| 2025.12.11 | ₩20,179 | ₩20,859 | ₩19,793 | ₩20,526 | +1.72% | 111.8만 |
|---|
| 2025.12.10 | ₩20,659 | ₩20,752 | ₩20,206 | ₩20,393 | -1.29% | 161.2만 |
|---|
| 2025.12.09 | ₩21,099 | ₩21,266 | ₩20,313 | ₩20,845 | -1.20% | 110.8만 |
|---|
| 2025.12.08 | ₩23,230 | ₩23,270 | ₩20,752 | ₩20,845 | -10.26% | 234.8만 |
|---|
| 2025.12.05 | ₩22,870 | ₩23,350 | ₩21,685 | ₩23,296 | +1.86% | 143.6만 |
|---|
| 2025.12.04 | ₩21,458 | ₩23,350 | ₩21,218 | ₩23,163 | +7.95% | 217.5만 |
|---|
| 2025.12.03 | ₩23,643 | ₩24,442 | ₩21,325 | ₩21,485 | -9.13% | 689.5만 |
|---|
| 2025.12.02 | ₩25,001 | ₩25,654 | ₩24,535 | ₩24,575 | -1.70% | 63.5만 |
|---|
| 2025.12.01 | ₩24,602 | ₩25,068 | ₩24,175 | ₩24,948 | +1.41% | 39.3만 |
|---|
| 2025.11.28 | ₩24,162 | ₩25,165 | ₩23,576 | ₩24,948 | +3.25% | 28.7만 |
|---|
| 2025.11.26 | ₩24,149 | ₩24,602 | ₩23,310 | ₩24,242 | +0.39% | 58.7만 |
|---|
| 2025.11.25 | ₩24,082 | ₩24,775 | ₩23,669 | ₩24,149 | +0.28% | 94.4만 |
|---|
| 2025.11.24 | ₩24,948 | ₩25,314 | ₩23,969 | ₩24,162 | -3.15% | 60.5만 |
|---|
| 2025.11.21 | ₩24,282 | ₩25,234 | ₩23,816 | ₩24,775 | +2.03% | 55.4만 |
|---|
| 2025.11.20 | ₩25,681 | ₩26,107 | ₩23,749 | ₩24,202 | -5.76% | 60.3만 |
|---|
| 2025.11.19 | ₩25,374 | ₩25,947 | ₩24,841 | ₩25,454 | +0.31% | 40만 |
|---|
| 2025.11.18 | ₩25,854 | ₩25,907 | ₩25,028 | ₩25,321 | -2.06% | 37.7만 |
|---|
| 2025.11.17 | ₩26,653 | ₩26,686 | ₩25,601 | ₩25,920 | -2.75% | 34.2만 |
|---|
| 2025.11.14 | ₩27,319 | ₩27,745 | ₩26,653 | ₩26,706 | -2.24% | 36.5만 |
|---|
| 2025.11.13 | ₩28,717 | ₩28,864 | ₩27,639 | ₩27,665 | -3.66% | 34만 |
|---|
| 2025.11.12 | ₩27,719 | ₩28,584 | ₩27,599 | ₩28,571 | +3.08% | 31.3만 |
|---|
| 2025.11.11 | ₩27,505 | ₩28,803 | ₩27,239 | ₩27,719 | +0.77% | 53.9만 |
|---|
| 2025.11.10 | ₩27,319 | ₩27,945 | ₩26,546 | ₩27,505 | +0.68% | 83.8만 |
|---|
| 2025.11.07 | ₩30,303 | ₩30,518 | ₩25,308 | ₩27,053 | -10.73% | 175만 |
|---|
| 2025.11.06 | ₩30,689 | ₩32,007 | ₩28,877 | ₩29,130 | -5.08% | 123.8만 |
|---|
| 2025.11.05 | ₩33,619 | ₩34,019 | ₩30,942 | ₩31,035 | -7.69% | 174.2만 |
|---|
| 2025.11.04 | ₩32,873 | ₩34,105 | ₩32,034 | ₩33,779 | +2.76% | 67.5만 |
|---|
| 2025.11.03 | ₩33,260 | ₩34,805 | ₩32,034 | ₩34,192 | +2.80% | 71.5만 |
|---|
| 2025.10.31 | ₩32,287 | ₩32,913 | ₩31,796 | ₩32,727 | +1.36% | 29.1만 |
|---|
| 2025.10.30 | ₩33,699 | ₩34,292 | ₩32,234 | ₩32,314 | -4.11% | 50.4만 |
|---|
| 2025.10.29 | ₩35,564 | ₩35,684 | ₩32,907 | ₩33,566 | -5.62% | 65.1만 |
|---|
| 2025.10.28 | ₩35,191 | ₩35,850 | ₩34,766 | ₩35,670 | +1.36% | 22.3만 |
|---|
| 2025.10.27 | ₩35,018 | ₩35,497 | ₩34,298 | ₩35,191 | +0.49% | 23.9만 |
|---|
| 2025.10.24 | ₩34,165 | ₩35,151 | ₩33,842 | ₩34,458 | +0.86% | 13.9만 |
|---|
| 2025.10.23 | ₩33,419 | ₩34,219 | ₩32,327 | ₩34,205 | +2.35% | 33.7만 |
|---|
| 2025.10.22 | ₩33,979 | ₩33,979 | ₩32,567 | ₩33,180 | -2.35% | 15.3만 |
|---|
| 2025.10.21 | ₩33,379 | ₩34,025 | ₩32,727 | ₩33,459 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩33,593 | ₩34,232 | ₩33,466 | ₩33,539 | -0.16% | 12.9만 |
|---|
| 2025.10.17 | ₩32,887 | ₩33,353 | ₩31,381 | ₩33,180 | +0.89% | 32.4만 |
|---|
| 2025.10.16 | ₩33,926 | ₩34,239 | ₩33,140 | ₩33,220 | -2.08% | 22.7만 |
|---|
| 2025.10.15 | ₩32,740 | ₩34,631 | ₩32,740 | ₩33,846 | +3.38% | 35.8만 |
|---|
| 2025.10.14 | ₩31,515 | ₩33,233 | ₩30,316 | ₩32,660 | +3.63% | 17.8만 |
|---|
| 2025.10.13 | ₩32,287 | ₩33,300 | ₩31,968 | ₩31,968 | -0.99% | 18.4만 |
|---|
| 2025.10.10 | ₩32,713 | ₩32,767 | ₩31,035 | ₩31,981 | -2.24% | 32.5만 |
|---|