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 | ₩3,123 | ₩3,350 | ₩3,097 | ₩3,290 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,150 | ₩3,257 | ₩3,070 | ₩3,163 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,337 | ₩3,384 | ₩3,070 | ₩3,244 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,604 | ₩3,671 | ₩3,377 | ₩3,377 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,430 | ₩3,831 | ₩3,404 | ₩3,617 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,444 | ₩3,791 | ₩3,404 | ₩3,537 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,404 | ₩3,444 | ₩3,337 | ₩3,364 | -1.18% | 2만 |
| 2026.09.30 | ₩3,310 | ₩3,497 | ₩3,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,430 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,310 | ₩3,537 | ₩3,284 | ₩3,390 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,224 | ₩3,284 | ₩3,137 | ₩3,270 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,356 | ₩3,356 | ₩3,070 | ₩3,137 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,337 | ₩3,364 | ₩3,142 | ₩3,244 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,244 | ₩3,377 | ₩3,220 | ₩3,337 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,099 | ₩3,257 | ₩3,097 | ₩3,203 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,110 | ₩3,217 | ₩3,110 | ₩3,123 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,230 | ₩3,244 | ₩2,937 | ₩3,190 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,390 | ₩3,497 | ₩3,097 | ₩3,324 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,977 | ₩3,203 | ₩2,886 | ₩3,190 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,190 | ₩3,217 | ₩2,910 | ₩2,963 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,816 | ₩3,217 | ₩2,767 | ₩3,163 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,043 | ₩3,043 | ₩2,736 | ₩2,883 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,257 | ₩3,280 | ₩2,963 | ₩3,003 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,297 | ₩3,414 | ₩3,150 | ₩3,350 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,684 | ₩3,684 | ₩3,337 | ₩3,337 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,031 | ₩4,125 | ₩3,597 | ₩3,817 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,231 | ₩4,242 | ₩4,031 | ₩4,098 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,405 | ₩4,405 | ₩3,991 | ₩4,258 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,231 | ₩4,598 | ₩4,231 | ₩4,445 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,712 | ₩5,005 | ₩4,058 | ₩4,325 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,005 | ₩5,005 | ₩4,205 | ₩4,672 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,539 | ₩5,740 | ₩5,005 | ₩5,072 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,274 | ₩14,015 | ₩6,140 | ₩6,540 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,607 | ₩7,141 | ₩6,540 | ₩6,607 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,407 | ₩7,542 | ₩6,207 | ₩6,540 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,007 | ₩6,674 | ₩5,940 | ₩6,340 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,874 | ₩8,142 | ₩5,940 | ₩6,941 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,740 | ₩5,806 | ₩5,406 | ₩5,539 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,873 | ₩5,873 | ₩5,473 | ₩5,740 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,207 | ₩6,274 | ₩5,473 | ₩5,873 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,007 | ₩6,340 | ₩4,939 | ₩6,073 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,007 | ₩6,607 | ₩5,873 | ₩6,340 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,673 | ₩6,741 | ₩5,673 | ₩6,407 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,272 | ₩11,813 | ₩4,805 | ₩7,675 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,140 | ₩6,407 | ₩5,673 | ₩5,873 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,807 | ₩6,807 | ₩6,340 | ₩6,407 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,341 | ₩7,608 | ₩6,073 | ₩6,340 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,341 | ₩8,009 | ₩7,074 | ₩8,009 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,408 | ₩7,675 | ₩7,341 | ₩7,341 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,542 | ₩8,209 | ₩7,141 | ₩7,942 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,942 | ₩8,209 | ₩7,341 | ₩7,542 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,009 | ₩8,142 | ₩7,008 | ₩7,809 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,744 | ₩9,877 | ₩7,008 | ₩8,476 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,678 | ₩14,816 | ₩8,209 | ₩10,011 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,350 | ₩15,550 | ₩9,210 | ₩9,677 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩40,911 | ₩146,160 | ₩31,368 | ₩33,570 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,562 | ₩34,705 | ₩24,226 | ₩28,298 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,493 | ₩27,363 | ₩20,823 | ₩24,093 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,685 | ₩80,755 | ₩16,351 | ₩53,792 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,618 | ₩16,685 | ₩15,484 | ₩16,685 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,152 | ₩18,020 | ₩16,017 | ₩16,618 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,423 | ₩21,423 | ₩15,350 | ₩18,353 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,225 | ₩23,426 | ₩21,357 | ₩23,225 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩23,959 | ₩24,026 | ₩22,024 | ₩23,759 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,761 | ₩25,761 | ₩21,490 | ₩23,292 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,827 | ₩28,364 | ₩22,691 | ₩27,230 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,026 | ₩26,295 | ₩22,691 | ₩25,361 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,362 | ₩26,362 | ₩21,490 | ₩23,359 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,035 | ₩32,035 | ₩28,164 | ₩28,698 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,436 | ₩35,639 | ₩31,701 | ₩32,369 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,370 | ₩35,372 | ₩32,702 | ₩33,436 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,171 | ₩35,372 | ₩30,700 | ₩32,035 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩36,907 | ₩37,040 | ₩30,100 | ₩32,702 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩42,980 | ₩42,980 | ₩32,369 | ₩37,374 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,378 | ₩45,316 | ₩40,778 | ₩42,914 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,044 | ₩43,381 | ₩40,044 | ₩42,713 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,713 | ₩43,381 | ₩41,712 | ₩42,647 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,113 | ₩44,649 | ₩40,711 | ₩44,649 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,383 | ₩45,383 | ₩42,046 | ₩44,649 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,381 | ₩45,383 | ₩41,445 | ₩45,316 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,381 | ₩45,383 | ₩41,445 | ₩43,381 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,110 | ₩43,381 | ₩39,176 | ₩42,980 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,046 | ₩44,515 | ₩40,044 | ₩43,381 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,048 | ₩46,451 | ₩42,380 | ₩43,381 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,117 | ₩46,718 | ₩43,381 | ₩46,050 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,578 | ₩48,720 | ₩40,044 | ₩48,052 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,373 | ₩42,980 | ₩36,173 | ₩40,377 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,374 | ₩41,378 | ₩34,104 | ₩38,642 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,718 | ₩49,988 | ₩38,709 | ₩46,250 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,385 | ₩49,320 | ₩47,385 | ₩48,720 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,386 | ₩50,789 | ₩47,385 | ₩47,385 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,655 | ₩54,126 | ₩50,055 | ₩50,055 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,526 | ₩54,726 | ₩46,718 | ₩51,056 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,392 | ₩54,660 | ₩52,724 | ₩54,660 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,068 | ₩62,068 | ₩51,389 | ₩54,726 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩55,928 | ₩68,742 | ₩55,327 | ₩68,074 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩55,727 | ₩55,727 | ₩54,326 | ₩55,327 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,389 | ₩56,528 | ₩51,389 | ₩54,393 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,667 | ₩62,068 | ₩57,396 | ₩57,396 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,063 | ₩61,400 | ₩58,063 | ₩61,400 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,063 | ₩58,063 | ₩58,063 | ₩58,063 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩56,729 | ₩61,400 | ₩56,729 | ₩57,396 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,398 | ₩59,732 | ₩57,997 | ₩58,063 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,066 | ₩60,399 | ₩59,398 | ₩59,398 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩60,733 | ₩62,068 | ₩59,398 | ₩59,398 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,398 | ₩61,400 | ₩59,398 | ₩61,400 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩62,869 | ₩62,869 | ₩58,864 | ₩62,535 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩60,733 | ₩62,335 | ₩58,731 | ₩58,731 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,336 | ₩63,336 | ₩60,066 | ₩60,733 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩67,807 | ₩67,807 | ₩60,733 | ₩63,336 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,405 | ₩72,746 | ₩65,405 | ₩65,405 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,409 | ₩69,409 | ₩66,272 | ₩66,740 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,078 | ₩71,078 | ₩67,807 | ₩69,075 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩63,736 | ₩69,409 | ₩63,736 | ₩65,405 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩66,740 | ₩69,476 | ₩63,403 | ₩69,476 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,403 | ₩66,740 | ₩58,731 | ₩65,939 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,403 | ₩66,606 | ₩63,403 | ₩65,405 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩66,740 | ₩67,407 | ₩60,066 | ₩63,403 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,074 | ₩70,076 | ₩66,072 | ₩69,409 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,074 | ₩72,746 | ₩68,074 | ₩72,079 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,413 | ₩73,413 | ₩67,407 | ₩73,213 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩70,811 | ₩72,746 | ₩66,740 | ₩72,746 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,079 | ₩74,748 | ₩70,744 | ₩70,744 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,416 | ₩76,083 | ₩65,538 | ₩71,411 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩76,750 | ₩76,750 | ₩72,079 | ₩72,746 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,411 | ₩80,755 | ₩70,744 | ₩70,744 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,079 | ₩73,480 | ₩68,074 | ₩68,074 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,082 | ₩75,082 | ₩71,411 | ₩72,079 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩76,750 | ₩76,750 | ₩70,076 | ₩70,277 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩80,755 | ₩81,355 | ₩76,750 | ₩76,750 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,088 | ₩81,088 | ₩78,753 | ₩80,087 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩74,748 | ₩84,159 | ₩74,748 | ₩78,753 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩83,758 | ₩83,758 | ₩79,420 | ₩80,087 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩81,689 | ₩85,427 | ₩80,087 | ₩80,755 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩85,960 | ₩86,761 | ₩81,422 | ₩82,090 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,424 | ₩86,094 | ₩81,422 | ₩81,422 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,090 | ₩83,424 | ₩80,755 | ₩83,424 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,424 | ₩83,424 | ₩80,755 | ₩80,755 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩86,761 | ₩86,761 | ₩83,424 | ₩83,424 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩84,759 | ₩86,094 | ₩83,424 | ₩83,424 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,435 | ₩94,103 | ₩87,429 | ₩87,429 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,098 | ₩93,435 | ₩89,431 | ₩93,435 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩90,032 | ₩91,967 | ₩87,429 | ₩89,431 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,427 | ₩89,431 | ₩85,427 | ₩87,429 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,094 | ₩91,099 | ₩84,092 | ₩84,092 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,083 | ₩92,768 | ₩76,083 | ₩86,094 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩78,753 | ₩80,087 | ₩78,753 | ₩78,753 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,409 | ₩81,422 | ₩69,409 | ₩80,087 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,079 | ₩74,748 | ₩66,740 | ₩72,746 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,416 | ₩75,416 | ₩70,744 | ₩72,746 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,413 | ₩76,750 | ₩70,744 | ₩75,416 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,087 | ₩80,087 | ₩73,413 | ₩74,748 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩80,755 | ₩82,090 | ₩79,420 | ₩79,420 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,427 | ₩87,429 | ₩80,755 | ₩81,422 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩82,757 | ₩84,092 | ₩81,422 | ₩82,090 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,087 | ₩86,094 | ₩80,087 | ₩84,092 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,430 | ₩89,431 | ₩82,757 | ₩82,757 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,096 | ₩89,765 | ₩84,759 | ₩85,427 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩94,770 | ₩97,440 | ₩83,424 | ₩88,096 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩96,772 | ₩100,777 | ₩93,435 | ₩95,437 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩98,774 | ₩98,774 | ₩93,435 | ₩93,435 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,102 | ₩99,041 | ₩93,102 | ₩96,972 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩96,839 | ₩96,839 | ₩92,768 | ₩93,435 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩93,969 | ₩98,107 | ₩93,969 | ₩94,103 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,107 | ₩103,446 | ₩94,103 | ₩94,103 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,437 | ₩96,772 | ₩93,435 | ₩93,435 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩96,772 | ₩100,777 | ₩93,435 | ₩96,772 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,431 | ₩100,777 | ₩85,493 | ₩97,440 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩83,758 | ₩92,768 | ₩83,758 | ₩91,433 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩86,761 | ₩86,761 | ₩78,085 | ₩84,759 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,087 | ₩86,094 | ₩78,753 | ₩84,759 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩84,759 | ₩84,759 | ₩77,418 | ₩77,418 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩74,748 | ₩86,094 | ₩74,748 | ₩86,094 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,083 | ₩82,757 | ₩76,083 | ₩79,420 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩68,742 | ₩86,761 | ₩68,742 | ₩76,083 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,101 | ₩93,435 | ₩64,070 | ₩67,407 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩100,777 | ₩100,777 | ₩83,424 | ₩91,433 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩104,781 | ₩109,453 | ₩98,107 | ₩102,111 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,131 | ₩120,131 | ₩99,442 | ₩101,444 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,138 | ₩127,339 | ₩113,457 | ₩122,133 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩124,803 | ₩125,470 | ₩117,462 | ₩124,135 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩116,794 | ₩126,138 | ₩116,794 | ₩125,470 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩117,462 | ₩124,803 | ₩113,457 | ₩114,792 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,109 | ₩121,466 | ₩100,109 | ₩115,459 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,107 | ₩105,315 | ₩96,772 | ₩104,114 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,431 | ₩100,109 | ₩89,431 | ₩99,442 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,096 | ₩92,768 | ₩84,092 | ₩90,766 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩84,759 | ₩96,105 | ₩79,754 | ₩87,429 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩70,744 | ₩122,133 | ₩68,742 | ₩82,757 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,271 | ₩68,408 | ₩64,203 | ₩67,407 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩55,794 | ₩66,740 | ₩55,794 | ₩63,403 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,060 | ₩58,063 | ₩54,993 | ₩55,394 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩53,859 | ₩58,063 | ₩53,859 | ₩54,993 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩55,994 | ₩56,061 | ₩53,525 | ₩54,059 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,258 | ₩55,994 | ₩53,258 | ₩53,725 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩52,858 | ₩54,726 | ₩51,389 | ₩53,926 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,057 | ₩55,994 | ₩51,389 | ₩54,126 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,392 | ₩54,593 | ₩51,389 | ₩51,389 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,458 | ₩53,458 | ₩52,057 | ₩52,057 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,059 | ₩56,128 | ₩53,392 | ₩54,726 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,125 | ₩55,461 | ₩53,125 | ₩54,393 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,059 | ₩58,063 | ₩53,392 | ₩54,726 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,392 | ₩55,727 | ₩49,854 | ₩53,392 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,594 | ₩57,062 | ₩50,188 | ₩51,389 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩57,997 | ₩59,131 | ₩56,729 | ₩56,729 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,070 | ₩66,740 | ₩58,063 | ₩59,398 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩65,738 | ₩68,074 | ₩65,004 | ₩67,407 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩66,740 | ₩70,410 | ₩65,405 | ₩66,740 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,396 | ₩76,750 | ₩57,396 | ₩70,076 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,394 | ₩57,730 | ₩55,394 | ₩56,729 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,329 | ₩57,329 | ₩55,394 | ₩55,394 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,393 | ₩57,663 | ₩52,591 | ₩54,726 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,462 | ₩56,462 | ₩54,259 | ₩56,261 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩56,729 | ₩56,729 | ₩54,726 | ₩56,462 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩55,994 | ₩57,463 | ₩54,259 | ₩57,463 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩54,726 | ₩57,529 | ₩54,726 | ₩57,529 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩55,861 | ₩57,596 | ₩55,861 | ₩57,596 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,725 | ₩57,796 | ₩52,858 | ₩56,729 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,059 | ₩54,326 | ₩52,591 | ₩52,858 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩51,857 | ₩55,060 | ₩51,857 | ₩54,726 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,052 | ₩53,191 | ₩48,052 | ₩51,523 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,392 | ₩54,526 | ₩48,787 | ₩50,722 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,059 | ₩60,733 | ₩54,059 | ₩54,660 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,424 | ₩104,781 | ₩52,791 | ₩59,532 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,411 | ₩73,413 | ₩69,409 | ₩72,746 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,416 | ₩76,083 | ₩71,345 | ₩73,413 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,085 | ₩78,085 | ₩75,282 | ₩77,418 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,085 | ₩79,420 | ₩76,750 | ₩79,287 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,287 | ₩79,287 | ₩77,418 | ₩78,753 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,083 | ₩81,422 | ₩76,083 | ₩81,422 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,083 | ₩78,085 | ₩76,083 | ₩77,952 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,085 | ₩78,085 | ₩74,748 | ₩74,748 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,424 | ₩84,092 | ₩79,420 | ₩80,621 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,422 | ₩82,757 | ₩80,755 | ₩82,090 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,159 | ₩84,159 | ₩82,757 | ₩82,757 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩86,761 | ₩89,765 | ₩83,424 | ₩86,761 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,420 | ₩87,429 | ₩79,420 | ₩87,429 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩84,759 | ₩86,094 | ₩81,956 | ₩82,757 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,092 | ₩87,429 | ₩82,757 | ₩86,094 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩80,755 | ₩87,429 | ₩78,085 | ₩84,092 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,087 | ₩83,424 | ₩79,420 | ₩82,757 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,418 | ₩79,420 | ₩77,418 | ₩77,418 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,085 | ₩79,086 | ₩77,418 | ₩78,619 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,420 | ₩80,087 | ₩77,084 | ₩77,418 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩78,753 | ₩80,087 | ₩77,418 | ₩79,420 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩76,750 | ₩78,753 | ₩76,750 | ₩77,418 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,087 | ₩80,087 | ₩74,081 | ₩75,416 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,091 | ₩86,094 | ₩80,087 | ₩80,087 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩84,759 | ₩85,760 | ₩82,090 | ₩84,092 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,491 | ₩84,759 | ₩82,423 | ₩83,424 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,424 | ₩85,427 | ₩82,757 | ₩85,293 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩88,764 | ₩88,764 | ₩83,424 | ₩85,427 | -3.76% | 548 |
|---|