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 | ₩3,125 | ₩3,352 | ₩3,099 | ₩3,292 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,152 | ₩3,259 | ₩3,072 | ₩3,165 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,339 | ₩3,386 | ₩3,072 | ₩3,246 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,606 | ₩3,673 | ₩3,379 | ₩3,379 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,433 | ₩3,833 | ₩3,406 | ₩3,620 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,446 | ₩3,793 | ₩3,406 | ₩3,539 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,406 | ₩3,446 | ₩3,339 | ₩3,366 | -1.18% | 2만 |
| 2026.09.30 | ₩3,312 | ₩3,499 | ₩3,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,433 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,312 | ₩3,539 | ₩3,286 | ₩3,392 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,226 | ₩3,286 | ₩3,139 | ₩3,272 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,358 | ₩3,358 | ₩3,072 | ₩3,139 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,339 | ₩3,366 | ₩3,144 | ₩3,246 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,246 | ₩3,379 | ₩3,222 | ₩3,339 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,101 | ₩3,259 | ₩3,099 | ₩3,205 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,112 | ₩3,219 | ₩3,112 | ₩3,125 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,232 | ₩3,246 | ₩2,938 | ₩3,192 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,392 | ₩3,499 | ₩3,099 | ₩3,326 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,978 | ₩3,205 | ₩2,888 | ₩3,192 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,192 | ₩3,219 | ₩2,912 | ₩2,965 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,818 | ₩3,219 | ₩2,769 | ₩3,165 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,045 | ₩3,045 | ₩2,738 | ₩2,885 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,259 | ₩3,282 | ₩2,965 | ₩3,005 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,299 | ₩3,417 | ₩3,152 | ₩3,352 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,686 | ₩3,686 | ₩3,339 | ₩3,339 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,034 | ₩4,127 | ₩3,599 | ₩3,820 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,234 | ₩4,245 | ₩4,034 | ₩4,100 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,408 | ₩4,408 | ₩3,994 | ₩4,261 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,234 | ₩4,601 | ₩4,234 | ₩4,448 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,715 | ₩5,009 | ₩4,060 | ₩4,327 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,009 | ₩5,009 | ₩4,207 | ₩4,675 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,543 | ₩5,743 | ₩5,009 | ₩5,075 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,277 | ₩14,024 | ₩6,144 | ₩6,545 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,611 | ₩7,146 | ₩6,545 | ₩6,611 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,411 | ₩7,546 | ₩6,211 | ₩6,545 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,010 | ₩6,678 | ₩5,944 | ₩6,344 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,878 | ₩8,147 | ₩5,944 | ₩6,945 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,743 | ₩5,810 | ₩5,409 | ₩5,543 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,877 | ₩5,877 | ₩5,476 | ₩5,743 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,211 | ₩6,277 | ₩5,476 | ₩5,877 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,010 | ₩6,344 | ₩4,942 | ₩6,077 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,010 | ₩6,611 | ₩5,877 | ₩6,344 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,676 | ₩6,745 | ₩5,676 | ₩6,411 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,276 | ₩11,820 | ₩4,808 | ₩7,680 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,144 | ₩6,411 | ₩5,676 | ₩5,877 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,812 | ₩6,812 | ₩6,344 | ₩6,411 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,346 | ₩7,613 | ₩6,077 | ₩6,344 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,346 | ₩8,014 | ₩7,079 | ₩8,014 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,413 | ₩7,680 | ₩7,346 | ₩7,346 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,546 | ₩8,214 | ₩7,146 | ₩7,947 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,947 | ₩8,214 | ₩7,346 | ₩7,546 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,014 | ₩8,147 | ₩7,012 | ₩7,813 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,750 | ₩9,884 | ₩7,012 | ₩8,481 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,685 | ₩14,825 | ₩8,214 | ₩10,017 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,360 | ₩15,560 | ₩9,216 | ₩9,683 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩40,937 | ₩146,250 | ₩31,387 | ₩33,591 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,579 | ₩34,726 | ₩24,242 | ₩28,315 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,509 | ₩27,380 | ₩20,836 | ₩24,108 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,695 | ₩80,805 | ₩16,361 | ₩53,825 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,628 | ₩16,695 | ₩15,493 | ₩16,695 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,163 | ₩18,031 | ₩16,027 | ₩16,628 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,437 | ₩21,437 | ₩15,360 | ₩18,365 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,240 | ₩23,440 | ₩21,370 | ₩23,240 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩23,974 | ₩24,041 | ₩22,038 | ₩23,774 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,777 | ₩25,777 | ₩21,503 | ₩23,307 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,843 | ₩28,382 | ₩22,706 | ₩27,247 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,041 | ₩26,312 | ₩22,706 | ₩25,377 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,378 | ₩26,378 | ₩21,503 | ₩23,373 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,055 | ₩32,055 | ₩28,182 | ₩28,716 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,457 | ₩35,661 | ₩31,721 | ₩32,389 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,391 | ₩35,394 | ₩32,723 | ₩33,457 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,192 | ₩35,394 | ₩30,719 | ₩32,055 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩36,930 | ₩37,063 | ₩30,118 | ₩32,723 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩43,007 | ₩43,007 | ₩32,389 | ₩37,397 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,404 | ₩45,344 | ₩40,803 | ₩42,940 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,069 | ₩43,408 | ₩40,069 | ₩42,740 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,740 | ₩43,408 | ₩41,738 | ₩42,673 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,139 | ₩44,676 | ₩40,736 | ₩44,676 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,411 | ₩45,411 | ₩42,072 | ₩44,676 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,408 | ₩45,411 | ₩41,471 | ₩45,344 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,408 | ₩45,411 | ₩41,471 | ₩43,408 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,135 | ₩43,408 | ₩39,200 | ₩43,007 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,072 | ₩44,543 | ₩40,069 | ₩43,408 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,075 | ₩46,480 | ₩42,406 | ₩43,408 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,146 | ₩46,747 | ₩43,408 | ₩46,079 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,603 | ₩48,750 | ₩40,069 | ₩48,082 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,396 | ₩43,007 | ₩36,195 | ₩40,403 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,397 | ₩41,404 | ₩34,125 | ₩38,666 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,747 | ₩50,019 | ₩38,733 | ₩46,279 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,415 | ₩49,351 | ₩47,415 | ₩48,750 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,416 | ₩50,820 | ₩47,415 | ₩47,415 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,687 | ₩54,159 | ₩50,086 | ₩50,086 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,560 | ₩54,760 | ₩46,747 | ₩51,087 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,425 | ₩54,694 | ₩52,757 | ₩54,694 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,106 | ₩62,106 | ₩51,421 | ₩54,760 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩55,962 | ₩68,784 | ₩55,361 | ₩68,117 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩55,762 | ₩55,762 | ₩54,360 | ₩55,361 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,421 | ₩56,564 | ₩51,421 | ₩54,427 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,706 | ₩62,106 | ₩57,432 | ₩57,432 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,099 | ₩61,439 | ₩58,099 | ₩61,439 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,099 | ₩58,099 | ₩58,099 | ₩58,099 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩56,764 | ₩61,439 | ₩56,764 | ₩57,432 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,435 | ₩59,769 | ₩58,033 | ₩58,099 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,103 | ₩60,437 | ₩59,435 | ₩59,435 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩60,771 | ₩62,106 | ₩59,435 | ₩59,435 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,435 | ₩61,439 | ₩59,435 | ₩61,439 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩62,908 | ₩62,908 | ₩58,901 | ₩62,574 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩60,771 | ₩62,373 | ₩58,767 | ₩58,767 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,375 | ₩63,375 | ₩60,103 | ₩60,771 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩67,849 | ₩67,849 | ₩60,771 | ₩63,375 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,445 | ₩72,791 | ₩65,445 | ₩65,445 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,452 | ₩69,452 | ₩66,314 | ₩66,781 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,122 | ₩71,122 | ₩67,849 | ₩69,118 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩63,776 | ₩69,452 | ₩63,776 | ₩65,445 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩66,781 | ₩69,519 | ₩63,442 | ₩69,519 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,442 | ₩66,781 | ₩58,767 | ₩65,980 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,442 | ₩66,647 | ₩63,442 | ₩65,445 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩66,781 | ₩67,449 | ₩60,103 | ₩63,442 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,117 | ₩70,120 | ₩66,113 | ₩69,452 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,117 | ₩72,791 | ₩68,117 | ₩72,123 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,459 | ₩73,459 | ₩67,449 | ₩73,259 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩70,855 | ₩72,791 | ₩66,781 | ₩72,791 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,123 | ₩74,795 | ₩70,788 | ₩70,788 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,463 | ₩76,130 | ₩65,579 | ₩71,456 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩76,798 | ₩76,798 | ₩72,123 | ₩72,791 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,456 | ₩80,805 | ₩70,788 | ₩70,788 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,123 | ₩73,526 | ₩68,117 | ₩68,117 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,129 | ₩75,129 | ₩71,456 | ₩72,123 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩76,798 | ₩76,798 | ₩70,120 | ₩70,320 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩80,805 | ₩81,406 | ₩76,798 | ₩76,798 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,139 | ₩81,139 | ₩78,802 | ₩80,137 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩74,795 | ₩84,211 | ₩74,795 | ₩78,802 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩83,810 | ₩83,810 | ₩79,469 | ₩80,137 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩81,740 | ₩85,480 | ₩80,137 | ₩80,805 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩86,014 | ₩86,815 | ₩81,473 | ₩82,141 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,476 | ₩86,147 | ₩81,473 | ₩81,473 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,141 | ₩83,476 | ₩80,805 | ₩83,476 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,476 | ₩83,476 | ₩80,805 | ₩80,805 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩86,815 | ₩86,815 | ₩83,476 | ₩83,476 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩84,812 | ₩86,147 | ₩83,476 | ₩83,476 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,493 | ₩94,161 | ₩87,483 | ₩87,483 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,154 | ₩93,493 | ₩89,487 | ₩93,493 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩90,088 | ₩92,024 | ₩87,483 | ₩89,487 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,480 | ₩89,487 | ₩85,480 | ₩87,483 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,147 | ₩91,156 | ₩84,144 | ₩84,144 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,130 | ₩92,826 | ₩76,130 | ₩86,147 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩78,802 | ₩80,137 | ₩78,802 | ₩78,802 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,452 | ₩81,473 | ₩69,452 | ₩80,137 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,123 | ₩74,795 | ₩66,781 | ₩72,791 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,463 | ₩75,463 | ₩70,788 | ₩72,791 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,459 | ₩76,798 | ₩70,788 | ₩75,463 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,137 | ₩80,137 | ₩73,459 | ₩74,795 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩80,805 | ₩82,141 | ₩79,469 | ₩79,469 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,480 | ₩87,483 | ₩80,805 | ₩81,473 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩82,808 | ₩84,144 | ₩81,473 | ₩82,141 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,137 | ₩86,147 | ₩80,137 | ₩84,144 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,485 | ₩89,487 | ₩82,808 | ₩82,808 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,151 | ₩89,820 | ₩84,812 | ₩85,480 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩94,829 | ₩97,500 | ₩83,476 | ₩88,151 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩96,832 | ₩100,839 | ₩93,493 | ₩95,497 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩98,836 | ₩98,836 | ₩93,493 | ₩93,493 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,159 | ₩99,103 | ₩93,159 | ₩97,033 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩96,899 | ₩96,899 | ₩92,826 | ₩93,493 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩94,028 | ₩98,168 | ₩94,028 | ₩94,161 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,168 | ₩103,511 | ₩94,161 | ₩94,161 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,497 | ₩96,832 | ₩93,493 | ₩93,493 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩96,832 | ₩100,839 | ₩93,493 | ₩96,832 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,487 | ₩100,839 | ₩85,546 | ₩97,500 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩83,810 | ₩92,826 | ₩83,810 | ₩91,490 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩86,815 | ₩86,815 | ₩78,134 | ₩84,812 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,137 | ₩86,147 | ₩78,802 | ₩84,812 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩84,812 | ₩84,812 | ₩77,466 | ₩77,466 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩74,795 | ₩86,147 | ₩74,795 | ₩86,147 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,130 | ₩82,808 | ₩76,130 | ₩79,469 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩68,784 | ₩86,815 | ₩68,784 | ₩76,130 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,158 | ₩93,493 | ₩64,110 | ₩67,449 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩100,839 | ₩100,839 | ₩83,476 | ₩91,490 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩104,846 | ₩109,521 | ₩98,168 | ₩102,175 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,206 | ₩120,206 | ₩99,504 | ₩101,507 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,216 | ₩127,418 | ₩113,528 | ₩122,209 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩124,880 | ₩125,548 | ₩117,535 | ₩124,213 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩116,867 | ₩126,216 | ₩116,867 | ₩125,548 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩117,535 | ₩124,880 | ₩113,528 | ₩114,863 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,171 | ₩121,541 | ₩100,171 | ₩115,531 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,168 | ₩105,380 | ₩96,832 | ₩104,178 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,487 | ₩100,171 | ₩89,487 | ₩99,504 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,151 | ₩92,826 | ₩84,144 | ₩90,822 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩84,812 | ₩96,165 | ₩79,803 | ₩87,483 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩70,788 | ₩122,209 | ₩68,784 | ₩82,808 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,312 | ₩68,451 | ₩64,243 | ₩67,449 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩55,829 | ₩66,781 | ₩55,829 | ₩63,442 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,094 | ₩58,099 | ₩55,028 | ₩55,428 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩53,892 | ₩58,099 | ₩53,892 | ₩55,028 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩56,029 | ₩56,096 | ₩53,558 | ₩54,093 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,291 | ₩56,029 | ₩53,291 | ₩53,759 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩52,891 | ₩54,760 | ₩51,421 | ₩53,959 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,089 | ₩56,029 | ₩51,421 | ₩54,159 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,425 | ₩54,627 | ₩51,421 | ₩51,421 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,492 | ₩53,492 | ₩52,089 | ₩52,089 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,093 | ₩56,163 | ₩53,425 | ₩54,760 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,158 | ₩55,495 | ₩53,158 | ₩54,427 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,093 | ₩58,099 | ₩53,425 | ₩54,760 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,425 | ₩55,762 | ₩49,885 | ₩53,425 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,629 | ₩57,098 | ₩50,219 | ₩51,421 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩58,033 | ₩59,168 | ₩56,764 | ₩56,764 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,110 | ₩66,781 | ₩58,099 | ₩59,435 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩65,779 | ₩68,117 | ₩65,045 | ₩67,449 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩66,781 | ₩70,454 | ₩65,445 | ₩66,781 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,432 | ₩76,798 | ₩57,432 | ₩70,120 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,428 | ₩57,766 | ₩55,428 | ₩56,764 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,365 | ₩57,365 | ₩55,428 | ₩55,428 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,427 | ₩57,699 | ₩52,623 | ₩54,760 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,497 | ₩56,497 | ₩54,293 | ₩56,296 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩56,764 | ₩56,764 | ₩54,760 | ₩56,497 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩56,029 | ₩57,498 | ₩54,293 | ₩57,498 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩54,760 | ₩57,565 | ₩54,760 | ₩57,565 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩55,896 | ₩57,632 | ₩55,896 | ₩57,632 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,759 | ₩57,832 | ₩52,891 | ₩56,764 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,093 | ₩54,360 | ₩52,623 | ₩52,891 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩51,889 | ₩55,094 | ₩51,889 | ₩54,760 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,082 | ₩53,224 | ₩48,082 | ₩51,555 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,425 | ₩54,560 | ₩48,817 | ₩50,754 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,093 | ₩60,771 | ₩54,093 | ₩54,694 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,476 | ₩104,846 | ₩52,824 | ₩59,569 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,456 | ₩73,459 | ₩69,452 | ₩72,791 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,463 | ₩76,130 | ₩71,389 | ₩73,459 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,134 | ₩78,134 | ₩75,329 | ₩77,466 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,134 | ₩79,469 | ₩76,798 | ₩79,336 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,336 | ₩79,336 | ₩77,466 | ₩78,802 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,130 | ₩81,473 | ₩76,130 | ₩81,473 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,130 | ₩78,134 | ₩76,130 | ₩78,000 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,134 | ₩78,134 | ₩74,795 | ₩74,795 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,476 | ₩84,144 | ₩79,469 | ₩80,671 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,473 | ₩82,808 | ₩80,805 | ₩82,141 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,211 | ₩84,211 | ₩82,808 | ₩82,808 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩86,815 | ₩89,820 | ₩83,476 | ₩86,815 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,469 | ₩87,483 | ₩79,469 | ₩87,483 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩84,812 | ₩86,147 | ₩82,007 | ₩82,808 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,144 | ₩87,483 | ₩82,808 | ₩86,147 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩80,805 | ₩87,483 | ₩78,134 | ₩84,144 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,137 | ₩83,476 | ₩79,469 | ₩82,808 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,466 | ₩79,469 | ₩77,466 | ₩77,466 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,134 | ₩79,135 | ₩77,466 | ₩78,668 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,469 | ₩80,137 | ₩77,132 | ₩77,466 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩78,802 | ₩80,137 | ₩77,466 | ₩79,469 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩76,798 | ₩78,802 | ₩76,798 | ₩77,466 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,137 | ₩80,137 | ₩74,127 | ₩75,463 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,142 | ₩86,147 | ₩80,137 | ₩80,137 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩84,812 | ₩85,814 | ₩82,141 | ₩84,144 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,543 | ₩84,812 | ₩82,475 | ₩83,476 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,476 | ₩85,480 | ₩82,808 | ₩85,346 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩88,819 | ₩88,819 | ₩83,476 | ₩85,480 | -3.76% | 548 |
|---|