시장 데이터를 불러오는 중
전체 종목
Ohmyhome Limited - Class A Ordinary Shares 과거 주가
Ohmyhome Limited - Class A Ordinary Shares · OMH · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ohmyhome Limited - Class A Ordinary Shares · OMH · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,136 | ₩3,363 | ₩3,109 | ₩3,303 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,162 | ₩3,270 | ₩3,082 | ₩3,176 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,350 | ₩3,397 | ₩3,082 | ₩3,256 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,618 | ₩3,685 | ₩3,390 | ₩3,390 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,444 | ₩3,846 | ₩3,417 | ₩3,631 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,457 | ₩3,806 | ₩3,417 | ₩3,551 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,417 | ₩3,457 | ₩3,350 | ₩3,377 | -1.18% | 2만 |
| 2026.09.30 | ₩3,323 | ₩3,511 | ₩3,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,444 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,323 | ₩3,551 | ₩3,296 | ₩3,404 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,236 | ₩3,296 | ₩3,149 | ₩3,283 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,369 | ₩3,369 | ₩3,082 | ₩3,149 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,350 | ₩3,377 | ₩3,154 | ₩3,256 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,256 | ₩3,390 | ₩3,232 | ₩3,350 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,112 | ₩3,270 | ₩3,109 | ₩3,216 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,122 | ₩3,229 | ₩3,122 | ₩3,136 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,243 | ₩3,256 | ₩2,948 | ₩3,203 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,404 | ₩3,511 | ₩3,109 | ₩3,337 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,988 | ₩3,216 | ₩2,897 | ₩3,203 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,203 | ₩3,229 | ₩2,921 | ₩2,975 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,827 | ₩3,229 | ₩2,778 | ₩3,176 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,055 | ₩3,055 | ₩2,747 | ₩2,894 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,270 | ₩3,292 | ₩2,975 | ₩3,015 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,310 | ₩3,428 | ₩3,162 | ₩3,363 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,698 | ₩3,698 | ₩3,350 | ₩3,350 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,047 | ₩4,141 | ₩3,611 | ₩3,832 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,248 | ₩4,259 | ₩4,047 | ₩4,114 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,422 | ₩4,422 | ₩4,007 | ₩4,275 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,248 | ₩4,616 | ₩4,248 | ₩4,462 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,730 | ₩5,025 | ₩4,074 | ₩4,342 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,025 | ₩5,025 | ₩4,221 | ₩4,690 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,561 | ₩5,762 | ₩5,025 | ₩5,092 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,298 | ₩14,070 | ₩6,164 | ₩6,566 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,633 | ₩7,169 | ₩6,566 | ₩6,633 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,432 | ₩7,571 | ₩6,231 | ₩6,566 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,030 | ₩6,700 | ₩5,963 | ₩6,365 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,901 | ₩8,174 | ₩5,963 | ₩6,968 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,762 | ₩5,829 | ₩5,427 | ₩5,561 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,896 | ₩5,896 | ₩5,494 | ₩5,762 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,231 | ₩6,298 | ₩5,494 | ₩5,896 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,030 | ₩6,365 | ₩4,958 | ₩6,097 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,030 | ₩6,633 | ₩5,896 | ₩6,365 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,695 | ₩6,767 | ₩5,695 | ₩6,432 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,293 | ₩11,859 | ₩4,824 | ₩7,705 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,164 | ₩6,432 | ₩5,695 | ₩5,896 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,834 | ₩6,834 | ₩6,365 | ₩6,432 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,370 | ₩7,638 | ₩6,097 | ₩6,365 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,370 | ₩8,040 | ₩7,102 | ₩8,040 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,437 | ₩7,705 | ₩7,370 | ₩7,370 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,571 | ₩8,241 | ₩7,169 | ₩7,973 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,973 | ₩8,241 | ₩7,370 | ₩7,571 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,040 | ₩8,174 | ₩7,035 | ₩7,839 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,782 | ₩9,916 | ₩7,035 | ₩8,509 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,720 | ₩14,874 | ₩8,241 | ₩10,050 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,410 | ₩15,611 | ₩9,246 | ₩9,715 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩41,072 | ₩146,732 | ₩31,490 | ₩33,702 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,666 | ₩34,841 | ₩24,321 | ₩28,408 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,589 | ₩27,470 | ₩20,904 | ₩24,187 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,750 | ₩81,071 | ₩16,415 | ₩54,003 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,683 | ₩16,750 | ₩15,544 | ₩16,750 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,219 | ₩18,090 | ₩16,080 | ₩16,683 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,507 | ₩21,507 | ₩15,410 | ₩18,425 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,316 | ₩23,517 | ₩21,440 | ₩23,316 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩24,053 | ₩24,120 | ₩22,110 | ₩23,852 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,862 | ₩25,862 | ₩21,574 | ₩23,383 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,924 | ₩28,475 | ₩22,780 | ₩27,336 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,120 | ₩26,398 | ₩22,780 | ₩25,460 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,465 | ₩26,465 | ₩21,574 | ₩23,450 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,160 | ₩32,160 | ₩28,274 | ₩28,810 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,567 | ₩35,779 | ₩31,825 | ₩32,495 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,501 | ₩35,511 | ₩32,830 | ₩33,567 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,305 | ₩35,511 | ₩30,820 | ₩32,160 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩37,052 | ₩37,186 | ₩30,217 | ₩32,830 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩43,149 | ₩43,149 | ₩32,495 | ₩37,521 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,541 | ₩45,494 | ₩40,938 | ₩43,082 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,201 | ₩43,551 | ₩40,201 | ₩42,881 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,881 | ₩43,551 | ₩41,876 | ₩42,814 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,278 | ₩44,824 | ₩40,871 | ₩44,824 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,561 | ₩45,561 | ₩42,211 | ₩44,824 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,551 | ₩45,561 | ₩41,608 | ₩45,494 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,551 | ₩45,561 | ₩41,608 | ₩43,551 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,268 | ₩43,551 | ₩39,330 | ₩43,149 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,211 | ₩44,690 | ₩40,201 | ₩43,551 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,221 | ₩46,633 | ₩42,546 | ₩43,551 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,298 | ₩46,901 | ₩43,551 | ₩46,231 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,737 | ₩48,911 | ₩40,201 | ₩48,241 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,516 | ₩43,149 | ₩36,315 | ₩40,536 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,521 | ₩41,541 | ₩34,238 | ₩38,794 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,901 | ₩50,184 | ₩38,861 | ₩46,432 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,571 | ₩49,514 | ₩47,571 | ₩48,911 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,576 | ₩50,988 | ₩47,571 | ₩47,571 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,854 | ₩54,338 | ₩50,251 | ₩50,251 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,740 | ₩54,941 | ₩46,901 | ₩51,256 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,601 | ₩54,874 | ₩52,931 | ₩54,874 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,311 | ₩62,311 | ₩51,591 | ₩54,941 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩56,147 | ₩69,011 | ₩55,544 | ₩68,341 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩55,946 | ₩55,946 | ₩54,539 | ₩55,544 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,591 | ₩56,750 | ₩51,591 | ₩54,606 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,909 | ₩62,311 | ₩57,621 | ₩57,621 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,291 | ₩61,641 | ₩58,291 | ₩61,641 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,291 | ₩58,291 | ₩58,291 | ₩58,291 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩56,951 | ₩61,641 | ₩56,951 | ₩57,621 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,631 | ₩59,966 | ₩58,224 | ₩58,291 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,301 | ₩60,636 | ₩59,631 | ₩59,631 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩60,971 | ₩62,311 | ₩59,631 | ₩59,631 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,631 | ₩61,641 | ₩59,631 | ₩61,641 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩63,115 | ₩63,115 | ₩59,095 | ₩62,780 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩60,971 | ₩62,579 | ₩58,961 | ₩58,961 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,584 | ₩63,584 | ₩60,301 | ₩60,971 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩68,073 | ₩68,073 | ₩60,971 | ₩63,584 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,661 | ₩73,031 | ₩65,661 | ₩65,661 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,681 | ₩69,681 | ₩66,532 | ₩67,001 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,356 | ₩71,356 | ₩68,073 | ₩69,346 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩63,986 | ₩69,681 | ₩63,986 | ₩65,661 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩67,001 | ₩69,748 | ₩63,651 | ₩69,748 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,651 | ₩67,001 | ₩58,961 | ₩66,197 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,651 | ₩66,867 | ₩63,651 | ₩65,661 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩67,001 | ₩67,671 | ₩60,301 | ₩63,651 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,341 | ₩70,351 | ₩66,331 | ₩69,681 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,341 | ₩73,031 | ₩68,341 | ₩72,361 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,701 | ₩73,701 | ₩67,671 | ₩73,500 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩71,088 | ₩73,031 | ₩67,001 | ₩73,031 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,361 | ₩75,041 | ₩71,021 | ₩71,021 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,711 | ₩76,381 | ₩65,795 | ₩71,691 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩77,051 | ₩77,051 | ₩72,361 | ₩73,031 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,691 | ₩81,071 | ₩71,021 | ₩71,021 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,361 | ₩73,768 | ₩68,341 | ₩68,341 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,376 | ₩75,376 | ₩71,691 | ₩72,361 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩77,051 | ₩77,051 | ₩70,351 | ₩70,552 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩81,071 | ₩81,674 | ₩77,051 | ₩77,051 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,406 | ₩81,406 | ₩79,061 | ₩80,401 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩75,041 | ₩84,488 | ₩75,041 | ₩79,061 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩84,086 | ₩84,086 | ₩79,731 | ₩80,401 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩82,009 | ₩85,761 | ₩80,401 | ₩81,071 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩86,297 | ₩87,101 | ₩81,741 | ₩82,411 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,751 | ₩86,431 | ₩81,741 | ₩81,741 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,411 | ₩83,751 | ₩81,071 | ₩83,751 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,751 | ₩83,751 | ₩81,071 | ₩81,071 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩87,101 | ₩87,101 | ₩83,751 | ₩83,751 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩85,091 | ₩86,431 | ₩83,751 | ₩83,751 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,801 | ₩94,471 | ₩87,771 | ₩87,771 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,451 | ₩93,801 | ₩89,781 | ₩93,801 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩90,384 | ₩92,327 | ₩87,771 | ₩89,781 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,761 | ₩89,781 | ₩85,761 | ₩87,771 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,431 | ₩91,456 | ₩84,421 | ₩84,421 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,381 | ₩93,131 | ₩76,381 | ₩86,431 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩79,061 | ₩80,401 | ₩79,061 | ₩79,061 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,681 | ₩81,741 | ₩69,681 | ₩80,401 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,361 | ₩75,041 | ₩67,001 | ₩73,031 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,711 | ₩75,711 | ₩71,021 | ₩73,031 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,701 | ₩77,051 | ₩71,021 | ₩75,711 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,401 | ₩80,401 | ₩73,701 | ₩75,041 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩81,071 | ₩82,411 | ₩79,731 | ₩79,731 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,761 | ₩87,771 | ₩81,071 | ₩81,741 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩83,081 | ₩84,421 | ₩81,741 | ₩82,411 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,401 | ₩86,431 | ₩80,401 | ₩84,421 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,776 | ₩89,781 | ₩83,081 | ₩83,081 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,441 | ₩90,116 | ₩85,091 | ₩85,761 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩95,141 | ₩97,821 | ₩83,751 | ₩88,441 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩97,151 | ₩101,172 | ₩93,801 | ₩95,811 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩99,161 | ₩99,161 | ₩93,801 | ₩93,801 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,466 | ₩99,429 | ₩93,466 | ₩97,352 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩97,218 | ₩97,218 | ₩93,131 | ₩93,801 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩94,337 | ₩98,491 | ₩94,337 | ₩94,471 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,491 | ₩103,852 | ₩94,471 | ₩94,471 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,811 | ₩97,151 | ₩93,801 | ₩93,801 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩97,151 | ₩101,172 | ₩93,801 | ₩97,151 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,781 | ₩101,172 | ₩85,828 | ₩97,821 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩84,086 | ₩93,131 | ₩84,086 | ₩91,791 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩87,101 | ₩87,101 | ₩78,391 | ₩85,091 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,401 | ₩86,431 | ₩79,061 | ₩85,091 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩85,091 | ₩85,091 | ₩77,721 | ₩77,721 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩75,041 | ₩86,431 | ₩75,041 | ₩86,431 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,381 | ₩83,081 | ₩76,381 | ₩79,731 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩69,011 | ₩87,101 | ₩69,011 | ₩76,381 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,461 | ₩93,801 | ₩64,321 | ₩67,671 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩101,172 | ₩101,172 | ₩83,751 | ₩91,791 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩105,192 | ₩109,882 | ₩98,491 | ₩102,512 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,602 | ₩120,602 | ₩99,831 | ₩101,842 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,632 | ₩127,838 | ₩113,902 | ₩122,612 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩125,292 | ₩125,962 | ₩117,922 | ₩124,622 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩117,252 | ₩126,632 | ₩117,252 | ₩125,962 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩117,922 | ₩125,292 | ₩113,902 | ₩115,242 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,502 | ₩121,942 | ₩100,502 | ₩115,912 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,491 | ₩105,728 | ₩97,151 | ₩104,522 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,781 | ₩100,502 | ₩89,781 | ₩99,831 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,441 | ₩93,131 | ₩84,421 | ₩91,121 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩85,091 | ₩96,481 | ₩80,066 | ₩87,771 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩71,021 | ₩122,612 | ₩69,011 | ₩83,081 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,527 | ₩68,676 | ₩64,455 | ₩67,671 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩56,013 | ₩67,001 | ₩56,013 | ₩63,651 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,276 | ₩58,291 | ₩55,209 | ₩55,611 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩54,070 | ₩58,291 | ₩54,070 | ₩55,209 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩56,214 | ₩56,281 | ₩53,735 | ₩54,271 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,467 | ₩56,214 | ₩53,467 | ₩53,936 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩53,065 | ₩54,941 | ₩51,591 | ₩54,137 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,261 | ₩56,214 | ₩51,591 | ₩54,338 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,601 | ₩54,807 | ₩51,591 | ₩51,591 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,668 | ₩53,668 | ₩52,261 | ₩52,261 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,271 | ₩56,348 | ₩53,601 | ₩54,941 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,333 | ₩55,678 | ₩53,333 | ₩54,606 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,271 | ₩58,291 | ₩53,601 | ₩54,941 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,601 | ₩55,946 | ₩50,050 | ₩53,601 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,812 | ₩57,286 | ₩50,385 | ₩51,591 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩58,224 | ₩59,363 | ₩56,951 | ₩56,951 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,321 | ₩67,001 | ₩58,291 | ₩59,631 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩65,996 | ₩68,341 | ₩65,259 | ₩67,671 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩67,001 | ₩70,686 | ₩65,661 | ₩67,001 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,621 | ₩77,051 | ₩57,621 | ₩70,351 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,611 | ₩57,956 | ₩55,611 | ₩56,951 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,554 | ₩57,554 | ₩55,611 | ₩55,611 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,606 | ₩57,889 | ₩52,797 | ₩54,941 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,683 | ₩56,683 | ₩54,472 | ₩56,482 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩56,951 | ₩56,951 | ₩54,941 | ₩56,683 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩56,214 | ₩57,688 | ₩54,472 | ₩57,688 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩54,941 | ₩57,755 | ₩54,941 | ₩57,755 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩56,080 | ₩57,822 | ₩56,080 | ₩57,822 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,936 | ₩58,023 | ₩53,065 | ₩56,951 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,271 | ₩54,539 | ₩52,797 | ₩53,065 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩52,060 | ₩55,276 | ₩52,060 | ₩54,941 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,241 | ₩53,400 | ₩48,241 | ₩51,725 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,601 | ₩54,740 | ₩48,978 | ₩50,921 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,271 | ₩60,971 | ₩54,271 | ₩54,874 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,751 | ₩105,192 | ₩52,998 | ₩59,765 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,691 | ₩73,701 | ₩69,681 | ₩73,031 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,711 | ₩76,381 | ₩71,624 | ₩73,701 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,391 | ₩78,391 | ₩75,577 | ₩77,721 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,391 | ₩79,731 | ₩77,051 | ₩79,597 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,597 | ₩79,597 | ₩77,721 | ₩79,061 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,381 | ₩81,741 | ₩76,381 | ₩81,741 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,381 | ₩78,391 | ₩76,381 | ₩78,257 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,391 | ₩78,391 | ₩75,041 | ₩75,041 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,751 | ₩84,421 | ₩79,731 | ₩80,937 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,741 | ₩83,081 | ₩81,071 | ₩82,411 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,488 | ₩84,488 | ₩83,081 | ₩83,081 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩87,101 | ₩90,116 | ₩83,751 | ₩87,101 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,731 | ₩87,771 | ₩79,731 | ₩87,771 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩85,091 | ₩86,431 | ₩82,277 | ₩83,081 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,421 | ₩87,771 | ₩83,081 | ₩86,431 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩81,071 | ₩87,771 | ₩78,391 | ₩84,421 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,401 | ₩83,751 | ₩79,731 | ₩83,081 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,721 | ₩79,731 | ₩77,721 | ₩77,721 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,391 | ₩79,396 | ₩77,721 | ₩78,927 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,731 | ₩80,401 | ₩77,386 | ₩77,721 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩79,061 | ₩80,401 | ₩77,721 | ₩79,731 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩77,051 | ₩79,061 | ₩77,051 | ₩77,721 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,401 | ₩80,401 | ₩74,371 | ₩75,711 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,416 | ₩86,431 | ₩80,401 | ₩80,401 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩85,091 | ₩86,096 | ₩82,411 | ₩84,421 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,818 | ₩85,091 | ₩82,746 | ₩83,751 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,751 | ₩85,761 | ₩83,081 | ₩85,627 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩89,111 | ₩89,111 | ₩83,751 | ₩85,761 | -3.76% | 548 |
|---|