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 | ₩3,122 | ₩3,349 | ₩3,096 | ₩3,289 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,149 | ₩3,256 | ₩3,069 | ₩3,162 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,336 | ₩3,382 | ₩3,069 | ₩3,242 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,603 | ₩3,669 | ₩3,376 | ₩3,376 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,429 | ₩3,829 | ₩3,402 | ₩3,616 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,442 | ₩3,789 | ₩3,402 | ₩3,536 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,402 | ₩3,442 | ₩3,336 | ₩3,362 | -1.18% | 2만 |
| 2026.09.30 | ₩3,309 | ₩3,496 | ₩3,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,429 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,309 | ₩3,536 | ₩3,282 | ₩3,389 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,222 | ₩3,282 | ₩3,136 | ₩3,269 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,354 | ₩3,354 | ₩3,069 | ₩3,136 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,336 | ₩3,362 | ₩3,141 | ₩3,242 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,242 | ₩3,376 | ₩3,218 | ₩3,336 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,098 | ₩3,256 | ₩3,096 | ₩3,202 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,109 | ₩3,216 | ₩3,109 | ₩3,122 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,229 | ₩3,242 | ₩2,935 | ₩3,189 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,389 | ₩3,496 | ₩3,096 | ₩3,322 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,975 | ₩3,202 | ₩2,885 | ₩3,189 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,189 | ₩3,216 | ₩2,909 | ₩2,962 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,815 | ₩3,216 | ₩2,766 | ₩3,162 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,042 | ₩3,042 | ₩2,735 | ₩2,882 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,256 | ₩3,278 | ₩2,962 | ₩3,002 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,296 | ₩3,413 | ₩3,149 | ₩3,349 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,683 | ₩3,683 | ₩3,336 | ₩3,336 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,030 | ₩4,123 | ₩3,596 | ₩3,816 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,230 | ₩4,240 | ₩4,030 | ₩4,096 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,403 | ₩4,403 | ₩3,989 | ₩4,256 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,230 | ₩4,597 | ₩4,230 | ₩4,443 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,710 | ₩5,004 | ₩4,056 | ₩4,323 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,004 | ₩5,004 | ₩4,203 | ₩4,670 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,537 | ₩5,737 | ₩5,004 | ₩5,070 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,271 | ₩14,010 | ₩6,138 | ₩6,538 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,605 | ₩7,138 | ₩6,538 | ₩6,605 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,405 | ₩7,539 | ₩6,204 | ₩6,538 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,004 | ₩6,671 | ₩5,938 | ₩6,338 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,872 | ₩8,139 | ₩5,938 | ₩6,938 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,737 | ₩5,804 | ₩5,404 | ₩5,537 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,871 | ₩5,871 | ₩5,471 | ₩5,737 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,204 | ₩6,271 | ₩5,471 | ₩5,871 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,004 | ₩6,338 | ₩4,937 | ₩6,071 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,004 | ₩6,605 | ₩5,871 | ₩6,338 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,671 | ₩6,738 | ₩5,671 | ₩6,405 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,270 | ₩11,808 | ₩4,803 | ₩7,672 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,138 | ₩6,405 | ₩5,671 | ₩5,871 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,805 | ₩6,805 | ₩6,338 | ₩6,405 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,339 | ₩7,605 | ₩6,071 | ₩6,338 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,339 | ₩8,006 | ₩7,072 | ₩8,006 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,405 | ₩7,672 | ₩7,339 | ₩7,339 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,539 | ₩8,206 | ₩7,138 | ₩7,939 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,939 | ₩8,206 | ₩7,339 | ₩7,539 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,006 | ₩8,139 | ₩7,005 | ₩7,806 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,740 | ₩9,874 | ₩7,005 | ₩8,473 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,674 | ₩14,811 | ₩8,206 | ₩10,007 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,344 | ₩15,544 | ₩9,207 | ₩9,674 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩40,896 | ₩146,104 | ₩31,356 | ₩33,557 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,552 | ₩34,691 | ₩24,217 | ₩28,287 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,484 | ₩27,353 | ₩20,815 | ₩24,084 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,679 | ₩80,724 | ₩16,345 | ₩53,771 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,612 | ₩16,679 | ₩15,478 | ₩16,679 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,145 | ₩18,013 | ₩16,011 | ₩16,612 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,415 | ₩21,415 | ₩15,344 | ₩18,346 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,216 | ₩23,417 | ₩21,348 | ₩23,216 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩23,950 | ₩24,017 | ₩22,016 | ₩23,750 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,752 | ₩25,752 | ₩21,482 | ₩23,283 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,818 | ₩28,353 | ₩22,683 | ₩27,219 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,017 | ₩26,285 | ₩22,683 | ₩25,351 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,352 | ₩26,352 | ₩21,482 | ₩23,350 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,023 | ₩32,023 | ₩28,153 | ₩28,687 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,424 | ₩35,625 | ₩31,689 | ₩32,356 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,357 | ₩35,358 | ₩32,690 | ₩33,424 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,158 | ₩35,358 | ₩30,688 | ₩32,023 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩36,893 | ₩37,026 | ₩30,088 | ₩32,690 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩42,964 | ₩42,964 | ₩32,356 | ₩37,360 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,363 | ₩45,299 | ₩40,762 | ₩42,897 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,028 | ₩43,364 | ₩40,028 | ₩42,697 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,697 | ₩43,364 | ₩41,696 | ₩42,630 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,097 | ₩44,632 | ₩40,696 | ₩44,632 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,366 | ₩45,366 | ₩42,030 | ₩44,632 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,364 | ₩45,366 | ₩41,429 | ₩45,299 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,364 | ₩45,366 | ₩41,429 | ₩43,364 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,095 | ₩43,364 | ₩39,161 | ₩42,964 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,030 | ₩44,498 | ₩40,028 | ₩43,364 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,031 | ₩46,433 | ₩42,363 | ₩43,364 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,099 | ₩46,700 | ₩43,364 | ₩46,033 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,562 | ₩48,701 | ₩40,028 | ₩48,034 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,359 | ₩42,964 | ₩36,159 | ₩40,362 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,360 | ₩41,363 | ₩34,091 | ₩38,627 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,700 | ₩49,969 | ₩38,694 | ₩46,233 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,367 | ₩49,302 | ₩47,367 | ₩48,701 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,368 | ₩50,769 | ₩47,367 | ₩47,367 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,636 | ₩54,105 | ₩50,036 | ₩50,036 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,505 | ₩54,705 | ₩46,700 | ₩51,036 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,371 | ₩54,639 | ₩52,704 | ₩54,639 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,044 | ₩62,044 | ₩51,370 | ₩54,705 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩55,906 | ₩68,715 | ₩55,306 | ₩68,048 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩55,706 | ₩55,706 | ₩54,305 | ₩55,306 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,370 | ₩56,507 | ₩51,370 | ₩54,372 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,644 | ₩62,044 | ₩57,374 | ₩57,374 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,041 | ₩61,377 | ₩58,041 | ₩61,377 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,041 | ₩58,041 | ₩58,041 | ₩58,041 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩56,707 | ₩61,377 | ₩56,707 | ₩57,374 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,375 | ₩59,709 | ₩57,974 | ₩58,041 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,043 | ₩60,376 | ₩59,375 | ₩59,375 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩60,710 | ₩62,044 | ₩59,375 | ₩59,375 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,375 | ₩61,377 | ₩59,375 | ₩61,377 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩62,845 | ₩62,845 | ₩58,842 | ₩62,511 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩60,710 | ₩62,311 | ₩58,708 | ₩58,708 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,312 | ₩63,312 | ₩60,043 | ₩60,710 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩67,781 | ₩67,781 | ₩60,710 | ₩63,312 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,380 | ₩72,718 | ₩65,380 | ₩65,380 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,383 | ₩69,383 | ₩66,247 | ₩66,714 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,050 | ₩71,050 | ₩67,781 | ₩69,049 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩63,712 | ₩69,383 | ₩63,712 | ₩65,380 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩66,714 | ₩69,449 | ₩63,378 | ₩69,449 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,378 | ₩66,714 | ₩58,708 | ₩65,913 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,378 | ₩66,581 | ₩63,378 | ₩65,380 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩66,714 | ₩67,381 | ₩60,043 | ₩63,378 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,048 | ₩70,050 | ₩66,047 | ₩69,383 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,048 | ₩72,718 | ₩68,048 | ₩72,051 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,385 | ₩73,385 | ₩67,381 | ₩73,185 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩70,784 | ₩72,718 | ₩66,714 | ₩72,718 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,051 | ₩74,720 | ₩70,717 | ₩70,717 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,387 | ₩76,054 | ₩65,513 | ₩71,384 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩76,721 | ₩76,721 | ₩72,051 | ₩72,718 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,384 | ₩80,724 | ₩70,717 | ₩70,717 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,051 | ₩73,452 | ₩68,048 | ₩68,048 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,053 | ₩75,053 | ₩71,384 | ₩72,051 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩76,721 | ₩76,721 | ₩70,050 | ₩70,250 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩80,724 | ₩81,324 | ₩76,721 | ₩76,721 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,058 | ₩81,058 | ₩78,723 | ₩80,057 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩74,720 | ₩84,126 | ₩74,720 | ₩78,723 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩83,726 | ₩83,726 | ₩79,390 | ₩80,057 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩81,658 | ₩85,394 | ₩80,057 | ₩80,724 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩85,928 | ₩86,728 | ₩81,391 | ₩82,058 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,393 | ₩86,061 | ₩81,391 | ₩81,391 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,058 | ₩83,393 | ₩80,724 | ₩83,393 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,393 | ₩83,393 | ₩80,724 | ₩80,724 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩86,728 | ₩86,728 | ₩83,393 | ₩83,393 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩84,727 | ₩86,061 | ₩83,393 | ₩83,393 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,400 | ₩94,067 | ₩87,395 | ₩87,395 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,064 | ₩93,400 | ₩89,397 | ₩93,400 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩89,997 | ₩91,932 | ₩87,395 | ₩89,397 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,394 | ₩89,397 | ₩85,394 | ₩87,395 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,061 | ₩91,065 | ₩84,060 | ₩84,060 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,054 | ₩92,732 | ₩76,054 | ₩86,061 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩78,723 | ₩80,057 | ₩78,723 | ₩78,723 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,383 | ₩81,391 | ₩69,383 | ₩80,057 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,051 | ₩74,720 | ₩66,714 | ₩72,718 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,387 | ₩75,387 | ₩70,717 | ₩72,718 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,385 | ₩76,721 | ₩70,717 | ₩75,387 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,057 | ₩80,057 | ₩73,385 | ₩74,720 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩80,724 | ₩82,058 | ₩79,390 | ₩79,390 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,394 | ₩87,395 | ₩80,724 | ₩81,391 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩82,725 | ₩84,060 | ₩81,391 | ₩82,058 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,057 | ₩86,061 | ₩80,057 | ₩84,060 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,396 | ₩89,397 | ₩82,725 | ₩82,725 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,062 | ₩89,730 | ₩84,727 | ₩85,394 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩94,734 | ₩97,402 | ₩83,393 | ₩88,062 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩96,735 | ₩100,738 | ₩93,400 | ₩95,401 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩98,737 | ₩98,737 | ₩93,400 | ₩93,400 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,066 | ₩99,004 | ₩93,066 | ₩96,935 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩96,802 | ₩96,802 | ₩92,732 | ₩93,400 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩93,933 | ₩98,070 | ₩93,933 | ₩94,067 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,070 | ₩103,407 | ₩94,067 | ₩94,067 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,401 | ₩96,735 | ₩93,400 | ₩93,400 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩96,735 | ₩100,738 | ₩93,400 | ₩96,735 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,397 | ₩100,738 | ₩85,461 | ₩97,402 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩83,726 | ₩92,732 | ₩83,726 | ₩91,398 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩86,728 | ₩86,728 | ₩78,055 | ₩84,727 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,057 | ₩86,061 | ₩78,723 | ₩84,727 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩84,727 | ₩84,727 | ₩77,388 | ₩77,388 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩74,720 | ₩86,061 | ₩74,720 | ₩86,061 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,054 | ₩82,725 | ₩76,054 | ₩79,390 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩68,715 | ₩86,728 | ₩68,715 | ₩76,054 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,065 | ₩93,400 | ₩64,045 | ₩67,381 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩100,738 | ₩100,738 | ₩83,393 | ₩91,398 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩104,741 | ₩109,411 | ₩98,070 | ₩102,072 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,085 | ₩120,085 | ₩99,404 | ₩101,405 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,089 | ₩127,290 | ₩113,414 | ₩122,087 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩124,755 | ₩125,422 | ₩117,417 | ₩124,088 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩116,750 | ₩126,089 | ₩116,750 | ₩125,422 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩117,417 | ₩124,755 | ₩113,414 | ₩114,748 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,071 | ₩121,419 | ₩100,071 | ₩115,415 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,070 | ₩105,275 | ₩96,735 | ₩104,074 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,397 | ₩100,071 | ₩89,397 | ₩99,404 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,062 | ₩92,732 | ₩84,060 | ₩90,731 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩84,727 | ₩96,068 | ₩79,723 | ₩87,395 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩70,717 | ₩122,087 | ₩68,715 | ₩82,725 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,246 | ₩68,382 | ₩64,179 | ₩67,381 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩55,773 | ₩66,714 | ₩55,773 | ₩63,378 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,039 | ₩58,041 | ₩54,972 | ₩55,373 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩53,838 | ₩58,041 | ₩53,838 | ₩54,972 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩55,973 | ₩56,040 | ₩53,505 | ₩54,038 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,238 | ₩55,973 | ₩53,238 | ₩53,705 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩52,837 | ₩54,705 | ₩51,370 | ₩53,905 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,037 | ₩55,973 | ₩51,370 | ₩54,105 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,371 | ₩54,572 | ₩51,370 | ₩51,370 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,438 | ₩53,438 | ₩52,037 | ₩52,037 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,038 | ₩56,106 | ₩53,371 | ₩54,705 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,104 | ₩55,439 | ₩53,104 | ₩54,372 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,038 | ₩58,041 | ₩53,371 | ₩54,705 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,371 | ₩55,706 | ₩49,835 | ₩53,371 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,573 | ₩57,040 | ₩50,169 | ₩51,370 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩57,974 | ₩59,109 | ₩56,707 | ₩56,707 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,045 | ₩66,714 | ₩58,041 | ₩59,375 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩65,713 | ₩68,048 | ₩64,979 | ₩67,381 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩66,714 | ₩70,383 | ₩65,380 | ₩66,714 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,374 | ₩76,721 | ₩57,374 | ₩70,050 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,373 | ₩57,708 | ₩55,373 | ₩56,707 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,307 | ₩57,307 | ₩55,373 | ₩55,373 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,372 | ₩57,641 | ₩52,571 | ₩54,705 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,440 | ₩56,440 | ₩54,238 | ₩56,240 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩56,707 | ₩56,707 | ₩54,705 | ₩56,440 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩55,973 | ₩57,441 | ₩54,238 | ₩57,441 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩54,705 | ₩57,507 | ₩54,705 | ₩57,507 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩55,840 | ₩57,574 | ₩55,840 | ₩57,574 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,705 | ₩57,774 | ₩52,837 | ₩56,707 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,038 | ₩54,305 | ₩52,571 | ₩52,837 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩51,837 | ₩55,039 | ₩51,837 | ₩54,705 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,034 | ₩53,171 | ₩48,034 | ₩51,503 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,371 | ₩54,505 | ₩48,768 | ₩50,703 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,038 | ₩60,710 | ₩54,038 | ₩54,639 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,393 | ₩104,741 | ₩52,771 | ₩59,509 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,384 | ₩73,385 | ₩69,383 | ₩72,718 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,387 | ₩76,054 | ₩71,317 | ₩73,385 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,055 | ₩78,055 | ₩75,253 | ₩77,388 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,055 | ₩79,390 | ₩76,721 | ₩79,256 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,256 | ₩79,256 | ₩77,388 | ₩78,723 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,054 | ₩81,391 | ₩76,054 | ₩81,391 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,054 | ₩78,055 | ₩76,054 | ₩77,922 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,055 | ₩78,055 | ₩74,720 | ₩74,720 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,393 | ₩84,060 | ₩79,390 | ₩80,591 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,391 | ₩82,725 | ₩80,724 | ₩82,058 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,126 | ₩84,126 | ₩82,725 | ₩82,725 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩86,728 | ₩89,730 | ₩83,393 | ₩86,728 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,390 | ₩87,395 | ₩79,390 | ₩87,395 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩84,727 | ₩86,061 | ₩81,925 | ₩82,725 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,060 | ₩87,395 | ₩82,725 | ₩86,061 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩80,724 | ₩87,395 | ₩78,055 | ₩84,060 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,057 | ₩83,393 | ₩79,390 | ₩82,725 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,388 | ₩79,390 | ₩77,388 | ₩77,388 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,055 | ₩79,056 | ₩77,388 | ₩78,589 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,390 | ₩80,057 | ₩77,055 | ₩77,388 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩78,723 | ₩80,057 | ₩77,388 | ₩79,390 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩76,721 | ₩78,723 | ₩76,721 | ₩77,388 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,057 | ₩80,057 | ₩74,053 | ₩75,387 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,059 | ₩86,061 | ₩80,057 | ₩80,057 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩84,727 | ₩85,727 | ₩82,058 | ₩84,060 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,459 | ₩84,727 | ₩82,392 | ₩83,393 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,393 | ₩85,394 | ₩82,725 | ₩85,260 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩88,730 | ₩88,730 | ₩83,393 | ₩85,394 | -3.76% | 548 |
|---|