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 | ₩3,132 | ₩3,359 | ₩3,105 | ₩3,299 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,158 | ₩3,266 | ₩3,078 | ₩3,172 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,346 | ₩3,393 | ₩3,078 | ₩3,252 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,613 | ₩3,680 | ₩3,386 | ₩3,386 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,439 | ₩3,841 | ₩3,413 | ₩3,627 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,453 | ₩3,801 | ₩3,413 | ₩3,547 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,413 | ₩3,453 | ₩3,346 | ₩3,373 | -1.18% | 2만 |
| 2026.09.30 | ₩3,319 | ₩3,506 | ₩3,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,439 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,319 | ₩3,547 | ₩3,292 | ₩3,399 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,232 | ₩3,292 | ₩3,145 | ₩3,279 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,365 | ₩3,365 | ₩3,078 | ₩3,145 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,346 | ₩3,373 | ₩3,150 | ₩3,252 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,252 | ₩3,386 | ₩3,228 | ₩3,346 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,108 | ₩3,266 | ₩3,105 | ₩3,212 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,118 | ₩3,225 | ₩3,118 | ₩3,132 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,239 | ₩3,252 | ₩2,944 | ₩3,199 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,399 | ₩3,506 | ₩3,105 | ₩3,332 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,984 | ₩3,212 | ₩2,893 | ₩3,199 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,199 | ₩3,225 | ₩2,918 | ₩2,971 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,824 | ₩3,225 | ₩2,774 | ₩3,172 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,051 | ₩3,051 | ₩2,744 | ₩2,891 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,266 | ₩3,288 | ₩2,971 | ₩3,011 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,306 | ₩3,423 | ₩3,158 | ₩3,359 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,694 | ₩3,694 | ₩3,346 | ₩3,346 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,042 | ₩4,135 | ₩3,607 | ₩3,828 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,242 | ₩4,253 | ₩4,042 | ₩4,109 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,416 | ₩4,416 | ₩4,002 | ₩4,269 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,242 | ₩4,611 | ₩4,242 | ₩4,457 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,724 | ₩5,019 | ₩4,068 | ₩4,336 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,019 | ₩5,019 | ₩4,216 | ₩4,684 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,554 | ₩5,755 | ₩5,019 | ₩5,086 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,290 | ₩14,052 | ₩6,156 | ₩6,558 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,625 | ₩7,160 | ₩6,558 | ₩6,625 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,424 | ₩7,562 | ₩6,223 | ₩6,558 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,022 | ₩6,692 | ₩5,956 | ₩6,357 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,892 | ₩8,164 | ₩5,956 | ₩6,959 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,755 | ₩5,822 | ₩5,420 | ₩5,554 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,889 | ₩5,889 | ₩5,487 | ₩5,755 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,223 | ₩6,290 | ₩5,487 | ₩5,889 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,022 | ₩6,357 | ₩4,952 | ₩6,089 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,022 | ₩6,625 | ₩5,889 | ₩6,357 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,688 | ₩6,759 | ₩5,688 | ₩6,424 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,286 | ₩11,844 | ₩4,818 | ₩7,695 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,156 | ₩6,424 | ₩5,688 | ₩5,889 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,825 | ₩6,825 | ₩6,357 | ₩6,424 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,361 | ₩7,628 | ₩6,089 | ₩6,357 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,361 | ₩8,030 | ₩7,093 | ₩8,030 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,428 | ₩7,695 | ₩7,361 | ₩7,361 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,562 | ₩8,231 | ₩7,160 | ₩7,963 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,963 | ₩8,231 | ₩7,361 | ₩7,562 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,030 | ₩8,164 | ₩7,026 | ₩7,829 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,770 | ₩9,904 | ₩7,026 | ₩8,498 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,707 | ₩14,855 | ₩8,231 | ₩10,037 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,391 | ₩15,591 | ₩9,234 | ₩9,703 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩41,020 | ₩146,546 | ₩31,451 | ₩33,659 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,633 | ₩34,796 | ₩24,291 | ₩28,372 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,558 | ₩27,436 | ₩20,878 | ₩24,157 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,729 | ₩80,968 | ₩16,394 | ₩53,934 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,662 | ₩16,729 | ₩15,525 | ₩16,729 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,197 | ₩18,067 | ₩16,060 | ₩16,662 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,480 | ₩21,480 | ₩15,391 | ₩18,402 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,287 | ₩23,488 | ₩21,413 | ₩23,287 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩24,023 | ₩24,090 | ₩22,082 | ₩23,822 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,830 | ₩25,830 | ₩21,547 | ₩23,354 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,893 | ₩28,439 | ₩22,751 | ₩27,302 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,090 | ₩26,365 | ₩22,751 | ₩25,428 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,432 | ₩26,432 | ₩21,547 | ₩23,421 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,120 | ₩32,120 | ₩28,239 | ₩28,774 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,525 | ₩35,733 | ₩31,785 | ₩32,454 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,458 | ₩35,465 | ₩32,789 | ₩33,525 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,261 | ₩35,465 | ₩30,781 | ₩32,120 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩37,005 | ₩37,138 | ₩30,179 | ₩32,789 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩43,094 | ₩43,094 | ₩32,454 | ₩37,473 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,488 | ₩45,436 | ₩40,886 | ₩43,027 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,150 | ₩43,495 | ₩40,150 | ₩42,826 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,826 | ₩43,495 | ₩41,823 | ₩42,759 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,224 | ₩44,767 | ₩40,819 | ₩44,767 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,503 | ₩45,503 | ₩42,157 | ₩44,767 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,495 | ₩45,503 | ₩41,555 | ₩45,436 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,495 | ₩45,503 | ₩41,555 | ₩43,495 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,217 | ₩43,495 | ₩39,280 | ₩43,094 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,157 | ₩44,633 | ₩40,150 | ₩43,495 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,165 | ₩46,574 | ₩42,492 | ₩43,495 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,239 | ₩46,841 | ₩43,495 | ₩46,172 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,685 | ₩48,849 | ₩40,150 | ₩48,180 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,469 | ₩43,094 | ₩36,268 | ₩40,484 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,473 | ₩41,488 | ₩34,194 | ₩38,744 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,841 | ₩50,120 | ₩38,811 | ₩46,373 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,510 | ₩49,451 | ₩47,510 | ₩48,849 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,514 | ₩50,923 | ₩47,510 | ₩47,510 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,789 | ₩54,269 | ₩50,187 | ₩50,187 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,670 | ₩54,871 | ₩46,841 | ₩51,191 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,533 | ₩54,804 | ₩52,864 | ₩54,804 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,232 | ₩62,232 | ₩51,525 | ₩54,871 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩56,076 | ₩68,923 | ₩55,473 | ₩68,254 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩55,875 | ₩55,875 | ₩54,470 | ₩55,473 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,525 | ₩56,678 | ₩51,525 | ₩54,537 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,830 | ₩62,232 | ₩57,548 | ₩57,548 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,217 | ₩61,563 | ₩58,217 | ₩61,563 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,217 | ₩58,217 | ₩58,217 | ₩58,217 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩56,879 | ₩61,563 | ₩56,879 | ₩57,548 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,555 | ₩59,890 | ₩58,150 | ₩58,217 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,224 | ₩60,559 | ₩59,555 | ₩59,555 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩60,894 | ₩62,232 | ₩59,555 | ₩59,555 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,555 | ₩61,563 | ₩59,555 | ₩61,563 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩63,035 | ₩63,035 | ₩59,020 | ₩62,700 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩60,894 | ₩62,500 | ₩58,886 | ₩58,886 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,503 | ₩63,503 | ₩60,224 | ₩60,894 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩67,987 | ₩67,987 | ₩60,894 | ₩63,503 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,578 | ₩72,938 | ₩65,578 | ₩65,578 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,593 | ₩69,593 | ₩66,448 | ₩66,916 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,266 | ₩71,266 | ₩67,987 | ₩69,258 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩63,905 | ₩69,593 | ₩63,905 | ₩65,578 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩66,916 | ₩69,660 | ₩63,570 | ₩69,660 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,570 | ₩66,916 | ₩58,886 | ₩66,113 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,570 | ₩66,782 | ₩63,570 | ₩65,578 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩66,916 | ₩67,585 | ₩60,224 | ₩63,570 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,254 | ₩70,262 | ₩66,247 | ₩69,593 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,254 | ₩72,938 | ₩68,254 | ₩72,269 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,608 | ₩73,608 | ₩67,585 | ₩73,407 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩70,998 | ₩72,938 | ₩66,916 | ₩72,938 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,269 | ₩74,946 | ₩70,931 | ₩70,931 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,615 | ₩76,284 | ₩65,712 | ₩71,600 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩76,953 | ₩76,953 | ₩72,269 | ₩72,938 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,600 | ₩80,968 | ₩70,931 | ₩70,931 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,269 | ₩73,675 | ₩68,254 | ₩68,254 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,281 | ₩75,281 | ₩71,600 | ₩72,269 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩76,953 | ₩76,953 | ₩70,262 | ₩70,463 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩80,968 | ₩81,571 | ₩76,953 | ₩76,953 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,303 | ₩81,303 | ₩78,961 | ₩80,299 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩74,946 | ₩84,381 | ₩74,946 | ₩78,961 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩83,980 | ₩83,980 | ₩79,630 | ₩80,299 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩81,905 | ₩85,652 | ₩80,299 | ₩80,968 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩86,188 | ₩86,991 | ₩81,638 | ₩82,307 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,645 | ₩86,322 | ₩81,638 | ₩81,638 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,307 | ₩83,645 | ₩80,968 | ₩83,645 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,645 | ₩83,645 | ₩80,968 | ₩80,968 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩86,991 | ₩86,991 | ₩83,645 | ₩83,645 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩84,983 | ₩86,322 | ₩83,645 | ₩83,645 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,682 | ₩94,352 | ₩87,660 | ₩87,660 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,337 | ₩93,682 | ₩89,667 | ₩93,682 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩90,270 | ₩92,210 | ₩87,660 | ₩89,667 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,652 | ₩89,667 | ₩85,652 | ₩87,660 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,322 | ₩91,340 | ₩84,314 | ₩84,314 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,284 | ₩93,013 | ₩76,284 | ₩86,322 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩78,961 | ₩80,299 | ₩78,961 | ₩78,961 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,593 | ₩81,638 | ₩69,593 | ₩80,299 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,269 | ₩74,946 | ₩66,916 | ₩72,938 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,615 | ₩75,615 | ₩70,931 | ₩72,938 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,608 | ₩76,953 | ₩70,931 | ₩75,615 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,299 | ₩80,299 | ₩73,608 | ₩74,946 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩80,968 | ₩82,307 | ₩79,630 | ₩79,630 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,652 | ₩87,660 | ₩80,968 | ₩81,638 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩82,976 | ₩84,314 | ₩81,638 | ₩82,307 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,299 | ₩86,322 | ₩80,299 | ₩84,314 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,664 | ₩89,667 | ₩82,976 | ₩82,976 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,329 | ₩90,002 | ₩84,983 | ₩85,652 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩95,021 | ₩97,697 | ₩83,645 | ₩88,329 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩97,028 | ₩101,043 | ₩93,682 | ₩95,690 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩99,036 | ₩99,036 | ₩93,682 | ₩93,682 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,348 | ₩99,303 | ₩93,348 | ₩97,229 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩97,095 | ₩97,095 | ₩93,013 | ₩93,682 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩94,218 | ₩98,367 | ₩94,218 | ₩94,352 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,367 | ₩103,720 | ₩94,352 | ₩94,352 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,690 | ₩97,028 | ₩93,682 | ₩93,682 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩97,028 | ₩101,043 | ₩93,682 | ₩97,028 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,667 | ₩101,043 | ₩85,719 | ₩97,697 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩83,980 | ₩93,013 | ₩83,980 | ₩91,675 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩86,991 | ₩86,991 | ₩78,292 | ₩84,983 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,299 | ₩86,322 | ₩78,961 | ₩84,983 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩84,983 | ₩84,983 | ₩77,623 | ₩77,623 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩74,946 | ₩86,322 | ₩74,946 | ₩86,322 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,284 | ₩82,976 | ₩76,284 | ₩79,630 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩68,923 | ₩86,991 | ₩68,923 | ₩76,284 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,344 | ₩93,682 | ₩64,239 | ₩67,585 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩101,043 | ₩101,043 | ₩83,645 | ₩91,675 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩105,058 | ₩109,742 | ₩98,367 | ₩102,381 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,449 | ₩120,449 | ₩99,705 | ₩101,712 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,471 | ₩127,676 | ₩113,757 | ₩122,456 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩125,133 | ₩125,802 | ₩117,772 | ₩124,464 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩117,103 | ₩126,471 | ₩117,103 | ₩125,802 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩117,772 | ₩125,133 | ₩113,757 | ₩115,096 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,374 | ₩121,787 | ₩100,374 | ₩115,765 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,367 | ₩105,593 | ₩97,028 | ₩104,389 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,667 | ₩100,374 | ₩89,667 | ₩99,705 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,329 | ₩93,013 | ₩84,314 | ₩91,006 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩84,983 | ₩96,359 | ₩79,965 | ₩87,660 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩70,931 | ₩122,456 | ₩68,923 | ₩82,976 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,444 | ₩68,589 | ₩64,373 | ₩67,585 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩55,942 | ₩66,916 | ₩55,942 | ₩63,570 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,206 | ₩58,217 | ₩55,139 | ₩55,540 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩54,001 | ₩58,217 | ₩54,001 | ₩55,139 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩56,143 | ₩56,209 | ₩53,667 | ₩54,202 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,399 | ₩56,143 | ₩53,399 | ₩53,867 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩52,997 | ₩54,871 | ₩51,525 | ₩54,068 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,194 | ₩56,143 | ₩51,525 | ₩54,269 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,533 | ₩54,737 | ₩51,525 | ₩51,525 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,600 | ₩53,600 | ₩52,194 | ₩52,194 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,202 | ₩56,276 | ₩53,533 | ₩54,871 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,265 | ₩55,607 | ₩53,265 | ₩54,537 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,202 | ₩58,217 | ₩53,533 | ₩54,871 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,533 | ₩55,875 | ₩49,986 | ₩53,533 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,741 | ₩57,213 | ₩50,321 | ₩51,525 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩58,150 | ₩59,288 | ₩56,879 | ₩56,879 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,239 | ₩66,916 | ₩58,217 | ₩59,555 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩65,912 | ₩68,254 | ₩65,176 | ₩67,585 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩66,916 | ₩70,596 | ₩65,578 | ₩66,916 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,548 | ₩76,953 | ₩57,548 | ₩70,262 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,540 | ₩57,882 | ₩55,540 | ₩56,879 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,481 | ₩57,481 | ₩55,540 | ₩55,540 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,537 | ₩57,815 | ₩52,730 | ₩54,871 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,611 | ₩56,611 | ₩54,403 | ₩56,410 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩56,879 | ₩56,879 | ₩54,871 | ₩56,611 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩56,143 | ₩57,615 | ₩54,403 | ₩57,615 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩54,871 | ₩57,682 | ₩54,871 | ₩57,682 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩56,009 | ₩57,749 | ₩56,009 | ₩57,749 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,867 | ₩57,949 | ₩52,997 | ₩56,879 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,202 | ₩54,470 | ₩52,730 | ₩52,997 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩51,994 | ₩55,206 | ₩51,994 | ₩54,871 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,180 | ₩53,332 | ₩48,180 | ₩51,659 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,533 | ₩54,670 | ₩48,916 | ₩50,856 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,202 | ₩60,894 | ₩54,202 | ₩54,804 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,645 | ₩105,058 | ₩52,931 | ₩59,689 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,600 | ₩73,608 | ₩69,593 | ₩72,938 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,615 | ₩76,284 | ₩71,533 | ₩73,608 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,292 | ₩78,292 | ₩75,481 | ₩77,623 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,292 | ₩79,630 | ₩76,953 | ₩79,496 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,496 | ₩79,496 | ₩77,623 | ₩78,961 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,284 | ₩81,638 | ₩76,284 | ₩81,638 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,284 | ₩78,292 | ₩76,284 | ₩78,158 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,292 | ₩78,292 | ₩74,946 | ₩74,946 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,645 | ₩84,314 | ₩79,630 | ₩80,835 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,638 | ₩82,976 | ₩80,968 | ₩82,307 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,381 | ₩84,381 | ₩82,976 | ₩82,976 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩86,991 | ₩90,002 | ₩83,645 | ₩86,991 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,630 | ₩87,660 | ₩79,630 | ₩87,660 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩84,983 | ₩86,322 | ₩82,173 | ₩82,976 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,314 | ₩87,660 | ₩82,976 | ₩86,322 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩80,968 | ₩87,660 | ₩78,292 | ₩84,314 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,299 | ₩83,645 | ₩79,630 | ₩82,976 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,623 | ₩79,630 | ₩77,623 | ₩77,623 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,292 | ₩79,295 | ₩77,623 | ₩78,827 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,630 | ₩80,299 | ₩77,288 | ₩77,623 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩78,961 | ₩80,299 | ₩77,623 | ₩79,630 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩76,953 | ₩78,961 | ₩76,953 | ₩77,623 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,299 | ₩80,299 | ₩74,277 | ₩75,615 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,310 | ₩86,322 | ₩80,299 | ₩80,299 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩84,983 | ₩85,987 | ₩82,307 | ₩84,314 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,712 | ₩84,983 | ₩82,641 | ₩83,645 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,645 | ₩85,652 | ₩82,976 | ₩85,519 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩88,998 | ₩88,998 | ₩83,645 | ₩85,652 | -3.76% | 548 |
|---|