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 | ₩3,126 | ₩3,354 | ₩3,100 | ₩3,293 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,153 | ₩3,260 | ₩3,073 | ₩3,167 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,340 | ₩3,387 | ₩3,073 | ₩3,247 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,607 | ₩3,674 | ₩3,380 | ₩3,380 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,434 | ₩3,835 | ₩3,407 | ₩3,621 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,447 | ₩3,794 | ₩3,407 | ₩3,541 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,407 | ₩3,447 | ₩3,340 | ₩3,367 | -1.18% | 2만 |
| 2026.09.30 | ₩3,313 | ₩3,501 | ₩3,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,434 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,313 | ₩3,541 | ₩3,287 | ₩3,394 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,227 | ₩3,287 | ₩3,140 | ₩3,273 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,359 | ₩3,359 | ₩3,073 | ₩3,140 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,340 | ₩3,367 | ₩3,145 | ₩3,247 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,247 | ₩3,380 | ₩3,223 | ₩3,340 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,102 | ₩3,260 | ₩3,100 | ₩3,207 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,113 | ₩3,220 | ₩3,113 | ₩3,126 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,233 | ₩3,247 | ₩2,939 | ₩3,193 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,394 | ₩3,501 | ₩3,100 | ₩3,327 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,979 | ₩3,207 | ₩2,889 | ₩3,193 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,193 | ₩3,220 | ₩2,913 | ₩2,966 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,819 | ₩3,220 | ₩2,770 | ₩3,167 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,046 | ₩3,046 | ₩2,739 | ₩2,886 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,260 | ₩3,283 | ₩2,966 | ₩3,006 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,300 | ₩3,418 | ₩3,153 | ₩3,354 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,688 | ₩3,688 | ₩3,340 | ₩3,340 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,035 | ₩4,128 | ₩3,601 | ₩3,821 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,235 | ₩4,246 | ₩4,035 | ₩4,102 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,409 | ₩4,409 | ₩3,995 | ₩4,262 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,235 | ₩4,603 | ₩4,235 | ₩4,449 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,716 | ₩5,010 | ₩4,062 | ₩4,329 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,010 | ₩5,010 | ₩4,209 | ₩4,676 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,545 | ₩5,745 | ₩5,010 | ₩5,077 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,280 | ₩14,029 | ₩6,146 | ₩6,547 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,614 | ₩7,148 | ₩6,547 | ₩6,614 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,413 | ₩7,549 | ₩6,213 | ₩6,547 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,012 | ₩6,680 | ₩5,946 | ₩6,346 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,881 | ₩8,150 | ₩5,946 | ₩6,948 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,745 | ₩5,812 | ₩5,411 | ₩5,545 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,879 | ₩5,879 | ₩5,478 | ₩5,745 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,213 | ₩6,280 | ₩5,478 | ₩5,879 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,012 | ₩6,346 | ₩4,943 | ₩6,079 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,012 | ₩6,614 | ₩5,879 | ₩6,346 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,678 | ₩6,747 | ₩5,678 | ₩6,413 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,278 | ₩11,824 | ₩4,810 | ₩7,682 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,146 | ₩6,413 | ₩5,678 | ₩5,879 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,814 | ₩6,814 | ₩6,346 | ₩6,413 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,348 | ₩7,616 | ₩6,079 | ₩6,346 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,348 | ₩8,016 | ₩7,081 | ₩8,016 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,415 | ₩7,682 | ₩7,348 | ₩7,348 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,549 | ₩8,217 | ₩7,148 | ₩7,950 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,950 | ₩8,217 | ₩7,348 | ₩7,549 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,016 | ₩8,150 | ₩7,014 | ₩7,816 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,753 | ₩9,887 | ₩7,014 | ₩8,484 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,689 | ₩14,830 | ₩8,217 | ₩10,021 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,365 | ₩15,565 | ₩9,219 | ₩9,687 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩40,951 | ₩146,301 | ₩31,398 | ₩33,602 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,588 | ₩34,738 | ₩24,250 | ₩28,325 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,517 | ₩27,390 | ₩20,843 | ₩24,116 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,701 | ₩80,833 | ₩16,367 | ₩53,844 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,634 | ₩16,701 | ₩15,499 | ₩16,701 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,169 | ₩18,037 | ₩16,033 | ₩16,634 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,444 | ₩21,444 | ₩15,365 | ₩18,371 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,248 | ₩23,448 | ₩21,377 | ₩23,248 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩23,983 | ₩24,049 | ₩22,045 | ₩23,782 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,786 | ₩25,786 | ₩21,511 | ₩23,315 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,851 | ₩28,392 | ₩22,713 | ₩27,256 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,049 | ₩26,321 | ₩22,713 | ₩25,386 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,388 | ₩26,388 | ₩21,511 | ₩23,381 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,066 | ₩32,066 | ₩28,191 | ₩28,726 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,469 | ₩35,673 | ₩31,732 | ₩32,400 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,402 | ₩35,406 | ₩32,734 | ₩33,469 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,204 | ₩35,406 | ₩30,730 | ₩32,066 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩36,943 | ₩37,076 | ₩30,129 | ₩32,734 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩43,022 | ₩43,022 | ₩32,400 | ₩37,410 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,418 | ₩45,360 | ₩40,817 | ₩42,955 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,082 | ₩43,423 | ₩40,082 | ₩42,755 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,755 | ₩43,423 | ₩41,753 | ₩42,688 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,153 | ₩44,692 | ₩40,750 | ₩44,692 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,427 | ₩45,427 | ₩42,087 | ₩44,692 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,423 | ₩45,427 | ₩41,485 | ₩45,360 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,423 | ₩45,427 | ₩41,485 | ₩43,423 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,149 | ₩43,423 | ₩39,214 | ₩43,022 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,087 | ₩44,558 | ₩40,082 | ₩43,423 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,091 | ₩46,496 | ₩42,421 | ₩43,423 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,162 | ₩46,763 | ₩43,423 | ₩46,095 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,617 | ₩48,767 | ₩40,082 | ₩48,099 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,408 | ₩43,022 | ₩36,208 | ₩40,416 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,410 | ₩41,418 | ₩34,137 | ₩38,680 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,763 | ₩50,036 | ₩38,746 | ₩46,295 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,431 | ₩49,368 | ₩47,431 | ₩48,767 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,433 | ₩50,838 | ₩47,431 | ₩47,431 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,704 | ₩54,178 | ₩50,103 | ₩50,103 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,579 | ₩54,779 | ₩46,763 | ₩51,105 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,443 | ₩54,712 | ₩52,775 | ₩54,712 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,128 | ₩62,128 | ₩51,439 | ₩54,779 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩55,982 | ₩68,808 | ₩55,381 | ₩68,140 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩55,781 | ₩55,781 | ₩54,378 | ₩55,381 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,439 | ₩56,583 | ₩51,439 | ₩54,445 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,727 | ₩62,128 | ₩57,451 | ₩57,451 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,119 | ₩61,460 | ₩58,119 | ₩61,460 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,119 | ₩58,119 | ₩58,119 | ₩58,119 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩56,783 | ₩61,460 | ₩56,783 | ₩57,451 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,456 | ₩59,790 | ₩58,053 | ₩58,119 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,124 | ₩60,458 | ₩59,456 | ₩59,456 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩60,792 | ₩62,128 | ₩59,456 | ₩59,456 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,456 | ₩61,460 | ₩59,456 | ₩61,460 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩62,929 | ₩62,929 | ₩58,921 | ₩62,595 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩60,792 | ₩62,395 | ₩58,788 | ₩58,788 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,397 | ₩63,397 | ₩60,124 | ₩60,792 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩67,873 | ₩67,873 | ₩60,792 | ₩63,397 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,468 | ₩72,816 | ₩65,468 | ₩65,468 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,476 | ₩69,476 | ₩66,336 | ₩66,804 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,146 | ₩71,146 | ₩67,873 | ₩69,142 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩63,798 | ₩69,476 | ₩63,798 | ₩65,468 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩66,804 | ₩69,543 | ₩63,464 | ₩69,543 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,464 | ₩66,804 | ₩58,788 | ₩66,002 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,464 | ₩66,670 | ₩63,464 | ₩65,468 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩66,804 | ₩67,472 | ₩60,124 | ₩63,464 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,140 | ₩70,144 | ₩66,136 | ₩69,476 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,140 | ₩72,816 | ₩68,140 | ₩72,148 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,484 | ₩73,484 | ₩67,472 | ₩73,284 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩70,879 | ₩72,816 | ₩66,804 | ₩72,816 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,148 | ₩74,820 | ₩70,812 | ₩70,812 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,489 | ₩76,157 | ₩65,602 | ₩71,480 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩76,825 | ₩76,825 | ₩72,148 | ₩72,816 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,480 | ₩80,833 | ₩70,812 | ₩70,812 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,148 | ₩73,551 | ₩68,140 | ₩68,140 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,155 | ₩75,155 | ₩71,480 | ₩72,148 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩76,825 | ₩76,825 | ₩70,144 | ₩70,345 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩80,833 | ₩81,434 | ₩76,825 | ₩76,825 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,167 | ₩81,167 | ₩78,829 | ₩80,165 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩74,820 | ₩84,240 | ₩74,820 | ₩78,829 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩83,839 | ₩83,839 | ₩79,497 | ₩80,165 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩81,768 | ₩85,509 | ₩80,165 | ₩80,833 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩86,044 | ₩86,845 | ₩81,501 | ₩82,169 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,505 | ₩86,177 | ₩81,501 | ₩81,501 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,169 | ₩83,505 | ₩80,833 | ₩83,505 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,505 | ₩83,505 | ₩80,833 | ₩80,833 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩86,845 | ₩86,845 | ₩83,505 | ₩83,505 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩84,841 | ₩86,177 | ₩83,505 | ₩83,505 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,526 | ₩94,194 | ₩87,513 | ₩87,513 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,185 | ₩93,526 | ₩89,517 | ₩93,526 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩90,119 | ₩92,056 | ₩87,513 | ₩89,517 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,509 | ₩89,517 | ₩85,509 | ₩87,513 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,177 | ₩91,187 | ₩84,173 | ₩84,173 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,157 | ₩92,858 | ₩76,157 | ₩86,177 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩78,829 | ₩80,165 | ₩78,829 | ₩78,829 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,476 | ₩81,501 | ₩69,476 | ₩80,165 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,148 | ₩74,820 | ₩66,804 | ₩72,816 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,489 | ₩75,489 | ₩70,812 | ₩72,816 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,484 | ₩76,825 | ₩70,812 | ₩75,489 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,165 | ₩80,165 | ₩73,484 | ₩74,820 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩80,833 | ₩82,169 | ₩79,497 | ₩79,497 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,509 | ₩87,513 | ₩80,833 | ₩81,501 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩82,837 | ₩84,173 | ₩81,501 | ₩82,169 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,165 | ₩86,177 | ₩80,165 | ₩84,173 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,515 | ₩89,517 | ₩82,837 | ₩82,837 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,181 | ₩89,851 | ₩84,841 | ₩85,509 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩94,862 | ₩97,534 | ₩83,505 | ₩88,181 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩96,866 | ₩100,874 | ₩93,526 | ₩95,530 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩98,870 | ₩98,870 | ₩93,526 | ₩93,526 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,192 | ₩99,137 | ₩93,192 | ₩97,066 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩96,933 | ₩96,933 | ₩92,858 | ₩93,526 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩94,060 | ₩98,202 | ₩94,060 | ₩94,194 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,202 | ₩103,546 | ₩94,194 | ₩94,194 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,530 | ₩96,866 | ₩93,526 | ₩93,526 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩96,866 | ₩100,874 | ₩93,526 | ₩96,866 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,517 | ₩100,874 | ₩85,576 | ₩97,534 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩83,839 | ₩92,858 | ₩83,839 | ₩91,521 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩86,845 | ₩86,845 | ₩78,161 | ₩84,841 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,165 | ₩86,177 | ₩78,829 | ₩84,841 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩84,841 | ₩84,841 | ₩77,493 | ₩77,493 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩74,820 | ₩86,177 | ₩74,820 | ₩86,177 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,157 | ₩82,837 | ₩76,157 | ₩79,497 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩68,808 | ₩86,845 | ₩68,808 | ₩76,157 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,190 | ₩93,526 | ₩64,132 | ₩67,472 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩100,874 | ₩100,874 | ₩83,505 | ₩91,521 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩104,882 | ₩109,559 | ₩98,202 | ₩102,210 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,247 | ₩120,247 | ₩99,538 | ₩101,542 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,260 | ₩127,462 | ₩113,567 | ₩122,251 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩124,923 | ₩125,592 | ₩117,575 | ₩124,255 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩116,907 | ₩126,260 | ₩116,907 | ₩125,592 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩117,575 | ₩124,923 | ₩113,567 | ₩114,903 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,206 | ₩121,583 | ₩100,206 | ₩115,571 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,202 | ₩105,417 | ₩96,866 | ₩104,214 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,517 | ₩100,206 | ₩89,517 | ₩99,538 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,181 | ₩92,858 | ₩84,173 | ₩90,853 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩84,841 | ₩96,198 | ₩79,831 | ₩87,513 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩70,812 | ₩122,251 | ₩68,808 | ₩82,837 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,334 | ₩68,474 | ₩64,265 | ₩67,472 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩55,848 | ₩66,804 | ₩55,848 | ₩63,464 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,113 | ₩58,119 | ₩55,046 | ₩55,447 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩53,911 | ₩58,119 | ₩53,911 | ₩55,046 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩56,049 | ₩56,115 | ₩53,577 | ₩54,111 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,310 | ₩56,049 | ₩53,310 | ₩53,777 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩52,909 | ₩54,779 | ₩51,439 | ₩53,978 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,107 | ₩56,049 | ₩51,439 | ₩54,178 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,443 | ₩54,646 | ₩51,439 | ₩51,439 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,510 | ₩53,510 | ₩52,107 | ₩52,107 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,111 | ₩56,182 | ₩53,443 | ₩54,779 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,176 | ₩55,514 | ₩53,176 | ₩54,445 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,111 | ₩58,119 | ₩53,443 | ₩54,779 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,443 | ₩55,781 | ₩49,903 | ₩53,443 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,648 | ₩57,117 | ₩50,237 | ₩51,439 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩58,053 | ₩59,188 | ₩56,783 | ₩56,783 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,132 | ₩66,804 | ₩58,119 | ₩59,456 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩65,802 | ₩68,140 | ₩65,067 | ₩67,472 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩66,804 | ₩70,478 | ₩65,468 | ₩66,804 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,451 | ₩76,825 | ₩57,451 | ₩70,144 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,447 | ₩57,785 | ₩55,447 | ₩56,783 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,385 | ₩57,385 | ₩55,447 | ₩55,447 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,445 | ₩57,719 | ₩52,642 | ₩54,779 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,516 | ₩56,516 | ₩54,312 | ₩56,316 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩56,783 | ₩56,783 | ₩54,779 | ₩56,516 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩56,049 | ₩57,518 | ₩54,312 | ₩57,518 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩54,779 | ₩57,585 | ₩54,779 | ₩57,585 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩55,915 | ₩57,652 | ₩55,915 | ₩57,652 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,777 | ₩57,852 | ₩52,909 | ₩56,783 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,111 | ₩54,378 | ₩52,642 | ₩52,909 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩51,907 | ₩55,113 | ₩51,907 | ₩54,779 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,099 | ₩53,243 | ₩48,099 | ₩51,573 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,443 | ₩54,579 | ₩48,834 | ₩50,771 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,111 | ₩60,792 | ₩54,111 | ₩54,712 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,505 | ₩104,882 | ₩52,842 | ₩59,589 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,480 | ₩73,484 | ₩69,476 | ₩72,816 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,489 | ₩76,157 | ₩71,413 | ₩73,484 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,161 | ₩78,161 | ₩75,355 | ₩77,493 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,161 | ₩79,497 | ₩76,825 | ₩79,363 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,363 | ₩79,363 | ₩77,493 | ₩78,829 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,157 | ₩81,501 | ₩76,157 | ₩81,501 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,157 | ₩78,161 | ₩76,157 | ₩78,027 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,161 | ₩78,161 | ₩74,820 | ₩74,820 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,505 | ₩84,173 | ₩79,497 | ₩80,699 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,501 | ₩82,837 | ₩80,833 | ₩82,169 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,240 | ₩84,240 | ₩82,837 | ₩82,837 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩86,845 | ₩89,851 | ₩83,505 | ₩86,845 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,497 | ₩87,513 | ₩79,497 | ₩87,513 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩84,841 | ₩86,177 | ₩82,035 | ₩82,837 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,173 | ₩87,513 | ₩82,837 | ₩86,177 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩80,833 | ₩87,513 | ₩78,161 | ₩84,173 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,165 | ₩83,505 | ₩79,497 | ₩82,837 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,493 | ₩79,497 | ₩77,493 | ₩77,493 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,161 | ₩79,163 | ₩77,493 | ₩78,695 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,497 | ₩80,165 | ₩77,159 | ₩77,493 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩78,829 | ₩80,165 | ₩77,493 | ₩79,497 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩76,825 | ₩78,829 | ₩76,825 | ₩77,493 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,165 | ₩80,165 | ₩74,152 | ₩75,489 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,171 | ₩86,177 | ₩80,165 | ₩80,165 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩84,841 | ₩85,843 | ₩82,169 | ₩84,173 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,572 | ₩84,841 | ₩82,503 | ₩83,505 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,505 | ₩85,509 | ₩82,837 | ₩85,376 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩88,849 | ₩88,849 | ₩83,505 | ₩85,509 | -3.76% | 548 |
|---|