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 | ₩3,360 | ₩3,106 | ₩3,300 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,159 | ₩3,266 | ₩3,079 | ₩3,173 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,347 | ₩3,393 | ₩3,079 | ₩3,253 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,614 | ₩3,681 | ₩3,387 | ₩3,387 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,440 | ₩3,842 | ₩3,414 | ₩3,628 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,454 | ₩3,802 | ₩3,414 | ₩3,547 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,414 | ₩3,454 | ₩3,347 | ₩3,373 | -1.18% | 2만 |
| 2026.09.30 | ₩3,320 | ₩3,507 | ₩3,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,440 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,320 | ₩3,547 | ₩3,293 | ₩3,400 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,233 | ₩3,293 | ₩3,146 | ₩3,280 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,365 | ₩3,365 | ₩3,079 | ₩3,146 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,347 | ₩3,373 | ₩3,151 | ₩3,253 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,253 | ₩3,387 | ₩3,229 | ₩3,347 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,108 | ₩3,266 | ₩3,106 | ₩3,213 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,119 | ₩3,226 | ₩3,119 | ₩3,132 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,240 | ₩3,253 | ₩2,945 | ₩3,199 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,400 | ₩3,507 | ₩3,106 | ₩3,333 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,985 | ₩3,213 | ₩2,894 | ₩3,199 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,199 | ₩3,226 | ₩2,918 | ₩2,972 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,825 | ₩3,226 | ₩2,775 | ₩3,173 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,052 | ₩3,052 | ₩2,744 | ₩2,891 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,266 | ₩3,289 | ₩2,972 | ₩3,012 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,306 | ₩3,424 | ₩3,159 | ₩3,360 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,695 | ₩3,695 | ₩3,347 | ₩3,347 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,043 | ₩4,136 | ₩3,608 | ₩3,829 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,243 | ₩4,254 | ₩4,043 | ₩4,110 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,418 | ₩4,418 | ₩4,003 | ₩4,270 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,243 | ₩4,612 | ₩4,243 | ₩4,458 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,725 | ₩5,020 | ₩4,069 | ₩4,337 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,020 | ₩5,020 | ₩4,217 | ₩4,685 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,555 | ₩5,756 | ₩5,020 | ₩5,087 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,292 | ₩14,056 | ₩6,158 | ₩6,559 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,626 | ₩7,162 | ₩6,559 | ₩6,626 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,425 | ₩7,563 | ₩6,225 | ₩6,559 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,024 | ₩6,693 | ₩5,957 | ₩6,359 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,894 | ₩8,166 | ₩5,957 | ₩6,961 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,756 | ₩5,823 | ₩5,421 | ₩5,555 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,890 | ₩5,890 | ₩5,488 | ₩5,756 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,225 | ₩6,292 | ₩5,488 | ₩5,890 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,024 | ₩6,359 | ₩4,953 | ₩6,091 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,024 | ₩6,626 | ₩5,890 | ₩6,359 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,689 | ₩6,760 | ₩5,689 | ₩6,425 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,288 | ₩11,847 | ₩4,819 | ₩7,697 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,158 | ₩6,425 | ₩5,689 | ₩5,890 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,827 | ₩6,827 | ₩6,359 | ₩6,425 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,363 | ₩7,630 | ₩6,091 | ₩6,359 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,363 | ₩8,032 | ₩7,095 | ₩8,032 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,429 | ₩7,697 | ₩7,363 | ₩7,363 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,563 | ₩8,233 | ₩7,162 | ₩7,965 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,965 | ₩8,233 | ₩7,363 | ₩7,563 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,032 | ₩8,166 | ₩7,028 | ₩7,831 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,772 | ₩9,906 | ₩7,028 | ₩8,500 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,709 | ₩14,859 | ₩8,233 | ₩10,040 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,394 | ₩15,595 | ₩9,237 | ₩9,705 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩41,029 | ₩146,581 | ₩31,458 | ₩33,667 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,639 | ₩34,805 | ₩24,296 | ₩28,379 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,564 | ₩27,442 | ₩20,883 | ₩24,162 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,733 | ₩80,988 | ₩16,398 | ₩53,947 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,666 | ₩16,733 | ₩15,528 | ₩16,733 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,202 | ₩18,072 | ₩16,064 | ₩16,666 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,485 | ₩21,485 | ₩15,394 | ₩18,406 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,292 | ₩23,493 | ₩21,418 | ₩23,292 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩24,029 | ₩24,096 | ₩22,088 | ₩23,828 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,836 | ₩25,836 | ₩21,552 | ₩23,359 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,899 | ₩28,446 | ₩22,757 | ₩27,308 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,096 | ₩26,371 | ₩22,757 | ₩25,434 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,438 | ₩26,438 | ₩21,552 | ₩23,426 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,127 | ₩32,127 | ₩28,245 | ₩28,781 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,533 | ₩35,742 | ₩31,793 | ₩32,462 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,466 | ₩35,474 | ₩32,797 | ₩33,533 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,269 | ₩35,474 | ₩30,789 | ₩32,127 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩37,013 | ₩37,147 | ₩30,186 | ₩32,797 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩43,104 | ₩43,104 | ₩32,462 | ₩37,482 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,498 | ₩45,447 | ₩40,895 | ₩43,037 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,159 | ₩43,506 | ₩40,159 | ₩42,836 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,836 | ₩43,506 | ₩41,833 | ₩42,770 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,234 | ₩44,778 | ₩40,829 | ₩44,778 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,514 | ₩45,514 | ₩42,167 | ₩44,778 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,506 | ₩45,514 | ₩41,565 | ₩45,447 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,506 | ₩45,514 | ₩41,565 | ₩43,506 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,226 | ₩43,506 | ₩39,289 | ₩43,104 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,167 | ₩44,644 | ₩40,159 | ₩43,506 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,175 | ₩46,585 | ₩42,502 | ₩43,506 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,250 | ₩46,852 | ₩43,506 | ₩46,183 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,695 | ₩48,860 | ₩40,159 | ₩48,191 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,478 | ₩43,104 | ₩36,277 | ₩40,494 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,482 | ₩41,498 | ₩34,202 | ₩38,754 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,852 | ₩50,132 | ₩38,821 | ₩46,384 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,522 | ₩49,463 | ₩47,522 | ₩48,860 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,526 | ₩50,935 | ₩47,522 | ₩47,522 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,801 | ₩54,282 | ₩50,199 | ₩50,199 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,683 | ₩54,884 | ₩46,852 | ₩51,203 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,546 | ₩54,817 | ₩52,876 | ₩54,817 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,247 | ₩62,247 | ₩51,538 | ₩54,884 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩56,089 | ₩68,940 | ₩55,487 | ₩68,271 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩55,888 | ₩55,888 | ₩54,483 | ₩55,487 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,538 | ₩56,691 | ₩51,538 | ₩54,550 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,845 | ₩62,247 | ₩57,562 | ₩57,562 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,231 | ₩61,577 | ₩58,231 | ₩61,577 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,231 | ₩58,231 | ₩58,231 | ₩58,231 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩56,892 | ₩61,577 | ₩56,892 | ₩57,562 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,569 | ₩59,904 | ₩58,164 | ₩58,231 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,239 | ₩60,573 | ₩59,569 | ₩59,569 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩60,908 | ₩62,247 | ₩59,569 | ₩59,569 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,569 | ₩61,577 | ₩59,569 | ₩61,577 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩63,050 | ₩63,050 | ₩59,034 | ₩62,715 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩60,908 | ₩62,514 | ₩58,900 | ₩58,900 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,518 | ₩63,518 | ₩60,239 | ₩60,908 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩68,003 | ₩68,003 | ₩60,908 | ₩63,518 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,593 | ₩72,956 | ₩65,593 | ₩65,593 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,609 | ₩69,609 | ₩66,463 | ₩66,932 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,283 | ₩71,283 | ₩68,003 | ₩69,275 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩63,920 | ₩69,609 | ₩63,920 | ₩65,593 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩66,932 | ₩69,676 | ₩63,585 | ₩69,676 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,585 | ₩66,932 | ₩58,900 | ₩66,129 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,585 | ₩66,798 | ₩63,585 | ₩65,593 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩66,932 | ₩67,601 | ₩60,239 | ₩63,585 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,271 | ₩70,279 | ₩66,263 | ₩69,609 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,271 | ₩72,956 | ₩68,271 | ₩72,287 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,625 | ₩73,625 | ₩67,601 | ₩73,424 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩71,015 | ₩72,956 | ₩66,932 | ₩72,956 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,287 | ₩74,964 | ₩70,948 | ₩70,948 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,633 | ₩76,302 | ₩65,727 | ₩71,617 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩76,972 | ₩76,972 | ₩72,287 | ₩72,956 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,617 | ₩80,988 | ₩70,948 | ₩70,948 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,287 | ₩73,692 | ₩68,271 | ₩68,271 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,299 | ₩75,299 | ₩71,617 | ₩72,287 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩76,972 | ₩76,972 | ₩70,279 | ₩70,479 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩80,988 | ₩81,590 | ₩76,972 | ₩76,972 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,322 | ₩81,322 | ₩78,980 | ₩80,318 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩74,964 | ₩84,401 | ₩74,964 | ₩78,980 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩84,000 | ₩84,000 | ₩79,649 | ₩80,318 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩81,925 | ₩85,673 | ₩80,318 | ₩80,988 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩86,208 | ₩87,012 | ₩81,657 | ₩82,326 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,665 | ₩86,342 | ₩81,657 | ₩81,657 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,326 | ₩83,665 | ₩80,988 | ₩83,665 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,665 | ₩83,665 | ₩80,988 | ₩80,988 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩87,012 | ₩87,012 | ₩83,665 | ₩83,665 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩85,004 | ₩86,342 | ₩83,665 | ₩83,665 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,705 | ₩94,374 | ₩87,681 | ₩87,681 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,358 | ₩93,705 | ₩89,689 | ₩93,705 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩90,291 | ₩92,232 | ₩87,681 | ₩89,689 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,673 | ₩89,689 | ₩85,673 | ₩87,681 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,342 | ₩91,362 | ₩84,334 | ₩84,334 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,302 | ₩93,035 | ₩76,302 | ₩86,342 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩78,980 | ₩80,318 | ₩78,980 | ₩78,980 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,609 | ₩81,657 | ₩69,609 | ₩80,318 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,287 | ₩74,964 | ₩66,932 | ₩72,956 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,633 | ₩75,633 | ₩70,948 | ₩72,956 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,625 | ₩76,972 | ₩70,948 | ₩75,633 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,318 | ₩80,318 | ₩73,625 | ₩74,964 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩80,988 | ₩82,326 | ₩79,649 | ₩79,649 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,673 | ₩87,681 | ₩80,988 | ₩81,657 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩82,996 | ₩84,334 | ₩81,657 | ₩82,326 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,318 | ₩86,342 | ₩80,318 | ₩84,334 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,685 | ₩89,689 | ₩82,996 | ₩82,996 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,350 | ₩90,024 | ₩85,004 | ₩85,673 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩95,043 | ₩97,721 | ₩83,665 | ₩88,350 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩97,051 | ₩101,067 | ₩93,705 | ₩95,713 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩99,059 | ₩99,059 | ₩93,705 | ₩93,705 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,370 | ₩99,327 | ₩93,370 | ₩97,252 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩97,118 | ₩97,118 | ₩93,035 | ₩93,705 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩94,240 | ₩98,390 | ₩94,240 | ₩94,374 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,390 | ₩103,745 | ₩94,374 | ₩94,374 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,713 | ₩97,051 | ₩93,705 | ₩93,705 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩97,051 | ₩101,067 | ₩93,705 | ₩97,051 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,689 | ₩101,067 | ₩85,740 | ₩97,721 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩84,000 | ₩93,035 | ₩84,000 | ₩91,697 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩87,012 | ₩87,012 | ₩78,310 | ₩85,004 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,318 | ₩86,342 | ₩78,980 | ₩85,004 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩85,004 | ₩85,004 | ₩77,641 | ₩77,641 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩74,964 | ₩86,342 | ₩74,964 | ₩86,342 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,302 | ₩82,996 | ₩76,302 | ₩79,649 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩68,940 | ₩87,012 | ₩68,940 | ₩76,302 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,366 | ₩93,705 | ₩64,255 | ₩67,601 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩101,067 | ₩101,067 | ₩83,665 | ₩91,697 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩105,083 | ₩109,768 | ₩98,390 | ₩102,406 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,478 | ₩120,478 | ₩99,729 | ₩101,737 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,501 | ₩127,706 | ₩113,784 | ₩122,486 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩125,163 | ₩125,832 | ₩117,800 | ₩124,494 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩117,131 | ₩126,501 | ₩117,131 | ₩125,832 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩117,800 | ₩125,163 | ₩113,784 | ₩115,123 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,398 | ₩121,816 | ₩100,398 | ₩115,792 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,390 | ₩105,619 | ₩97,051 | ₩104,414 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,689 | ₩100,398 | ₩89,689 | ₩99,729 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,350 | ₩93,035 | ₩84,334 | ₩91,028 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩85,004 | ₩96,382 | ₩79,984 | ₩87,681 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩70,948 | ₩122,486 | ₩68,940 | ₩82,996 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,459 | ₩68,605 | ₩64,389 | ₩67,601 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩55,955 | ₩66,932 | ₩55,955 | ₩63,585 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,219 | ₩58,231 | ₩55,152 | ₩55,554 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩54,014 | ₩58,231 | ₩54,014 | ₩55,152 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩56,156 | ₩56,223 | ₩53,679 | ₩54,215 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,412 | ₩56,156 | ₩53,412 | ₩53,880 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩53,010 | ₩54,884 | ₩51,538 | ₩54,081 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,207 | ₩56,156 | ₩51,538 | ₩54,282 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,546 | ₩54,750 | ₩51,538 | ₩51,538 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,613 | ₩53,613 | ₩52,207 | ₩52,207 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,215 | ₩56,290 | ₩53,546 | ₩54,884 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,278 | ₩55,620 | ₩53,278 | ₩54,550 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,215 | ₩58,231 | ₩53,546 | ₩54,884 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,546 | ₩55,888 | ₩49,998 | ₩53,546 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,754 | ₩57,227 | ₩50,333 | ₩51,538 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩58,164 | ₩59,302 | ₩56,892 | ₩56,892 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,255 | ₩66,932 | ₩58,231 | ₩59,569 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩65,928 | ₩68,271 | ₩65,192 | ₩67,601 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩66,932 | ₩70,613 | ₩65,593 | ₩66,932 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,562 | ₩76,972 | ₩57,562 | ₩70,279 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,554 | ₩57,896 | ₩55,554 | ₩56,892 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,495 | ₩57,495 | ₩55,554 | ₩55,554 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,550 | ₩57,829 | ₩52,742 | ₩54,884 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,624 | ₩56,624 | ₩54,416 | ₩56,424 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩56,892 | ₩56,892 | ₩54,884 | ₩56,624 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩56,156 | ₩57,628 | ₩54,416 | ₩57,628 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩54,884 | ₩57,695 | ₩54,884 | ₩57,695 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩56,022 | ₩57,762 | ₩56,022 | ₩57,762 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,880 | ₩57,963 | ₩53,010 | ₩56,892 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,215 | ₩54,483 | ₩52,742 | ₩53,010 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩52,006 | ₩55,219 | ₩52,006 | ₩54,884 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,191 | ₩53,345 | ₩48,191 | ₩51,672 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,546 | ₩54,683 | ₩48,927 | ₩50,868 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,215 | ₩60,908 | ₩54,215 | ₩54,817 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,665 | ₩105,083 | ₩52,943 | ₩59,703 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,617 | ₩73,625 | ₩69,609 | ₩72,956 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,633 | ₩76,302 | ₩71,550 | ₩73,625 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,310 | ₩78,310 | ₩75,499 | ₩77,641 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,310 | ₩79,649 | ₩76,972 | ₩79,515 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,515 | ₩79,515 | ₩77,641 | ₩78,980 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,302 | ₩81,657 | ₩76,302 | ₩81,657 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,302 | ₩78,310 | ₩76,302 | ₩78,177 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,310 | ₩78,310 | ₩74,964 | ₩74,964 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,665 | ₩84,334 | ₩79,649 | ₩80,854 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,657 | ₩82,996 | ₩80,988 | ₩82,326 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,401 | ₩84,401 | ₩82,996 | ₩82,996 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩87,012 | ₩90,024 | ₩83,665 | ₩87,012 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,649 | ₩87,681 | ₩79,649 | ₩87,681 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩85,004 | ₩86,342 | ₩82,192 | ₩82,996 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,334 | ₩87,681 | ₩82,996 | ₩86,342 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩80,988 | ₩87,681 | ₩78,310 | ₩84,334 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,318 | ₩83,665 | ₩79,649 | ₩82,996 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,641 | ₩79,649 | ₩77,641 | ₩77,641 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,310 | ₩79,314 | ₩77,641 | ₩78,846 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,649 | ₩80,318 | ₩77,306 | ₩77,641 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩78,980 | ₩80,318 | ₩77,641 | ₩79,649 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩76,972 | ₩78,980 | ₩76,972 | ₩77,641 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,318 | ₩80,318 | ₩74,295 | ₩75,633 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,330 | ₩86,342 | ₩80,318 | ₩80,318 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩85,004 | ₩86,008 | ₩82,326 | ₩84,334 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,732 | ₩85,004 | ₩82,661 | ₩83,665 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,665 | ₩85,673 | ₩82,996 | ₩85,539 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩89,020 | ₩89,020 | ₩83,665 | ₩85,673 | -3.76% | 548 |
|---|