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 | ₩3,131 | ₩3,358 | ₩3,104 | ₩3,298 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,157 | ₩3,264 | ₩3,077 | ₩3,171 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,345 | ₩3,392 | ₩3,077 | ₩3,251 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,612 | ₩3,679 | ₩3,385 | ₩3,385 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,438 | ₩3,840 | ₩3,412 | ₩3,626 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,452 | ₩3,800 | ₩3,412 | ₩3,545 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,412 | ₩3,452 | ₩3,345 | ₩3,371 | -1.18% | 2만 |
| 2026.09.30 | ₩3,318 | ₩3,505 | ₩3,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,438 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,318 | ₩3,545 | ₩3,291 | ₩3,398 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,231 | ₩3,291 | ₩3,144 | ₩3,278 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,363 | ₩3,363 | ₩3,077 | ₩3,144 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,345 | ₩3,371 | ₩3,149 | ₩3,251 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,251 | ₩3,385 | ₩3,227 | ₩3,345 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,107 | ₩3,264 | ₩3,104 | ₩3,211 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,117 | ₩3,224 | ₩3,117 | ₩3,131 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,238 | ₩3,251 | ₩2,943 | ₩3,198 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,398 | ₩3,505 | ₩3,104 | ₩3,331 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,983 | ₩3,211 | ₩2,892 | ₩3,198 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,198 | ₩3,224 | ₩2,917 | ₩2,970 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,823 | ₩3,224 | ₩2,773 | ₩3,171 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,050 | ₩3,050 | ₩2,743 | ₩2,890 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,264 | ₩3,287 | ₩2,970 | ₩3,010 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,305 | ₩3,422 | ₩3,157 | ₩3,358 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,693 | ₩3,693 | ₩3,345 | ₩3,345 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,040 | ₩4,134 | ₩3,606 | ₩3,826 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,241 | ₩4,252 | ₩4,040 | ₩4,107 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,415 | ₩4,415 | ₩4,000 | ₩4,268 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,241 | ₩4,609 | ₩4,241 | ₩4,455 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,723 | ₩5,017 | ₩4,067 | ₩4,335 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,017 | ₩5,017 | ₩4,214 | ₩4,683 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,552 | ₩5,753 | ₩5,017 | ₩5,084 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,288 | ₩14,048 | ₩6,154 | ₩6,556 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,623 | ₩7,158 | ₩6,556 | ₩6,623 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,422 | ₩7,559 | ₩6,221 | ₩6,556 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,020 | ₩6,689 | ₩5,954 | ₩6,355 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,890 | ₩8,161 | ₩5,954 | ₩6,957 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,753 | ₩5,820 | ₩5,418 | ₩5,552 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,887 | ₩5,887 | ₩5,485 | ₩5,753 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,221 | ₩6,288 | ₩5,485 | ₩5,887 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,020 | ₩6,355 | ₩4,950 | ₩6,087 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,020 | ₩6,623 | ₩5,887 | ₩6,355 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,686 | ₩6,756 | ₩5,686 | ₩6,422 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,285 | ₩11,840 | ₩4,816 | ₩7,693 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,154 | ₩6,422 | ₩5,686 | ₩5,887 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,823 | ₩6,823 | ₩6,355 | ₩6,422 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,358 | ₩7,626 | ₩6,087 | ₩6,355 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,358 | ₩8,027 | ₩7,091 | ₩8,027 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,425 | ₩7,693 | ₩7,358 | ₩7,358 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,559 | ₩8,228 | ₩7,158 | ₩7,960 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,960 | ₩8,228 | ₩7,358 | ₩7,559 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,027 | ₩8,161 | ₩7,024 | ₩7,827 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,767 | ₩9,900 | ₩7,024 | ₩8,496 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,703 | ₩14,850 | ₩8,228 | ₩10,034 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,386 | ₩15,586 | ₩9,231 | ₩9,700 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩41,006 | ₩146,498 | ₩31,440 | ₩33,648 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,624 | ₩34,785 | ₩24,283 | ₩28,363 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,550 | ₩27,427 | ₩20,871 | ₩24,149 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,724 | ₩80,942 | ₩16,389 | ₩53,917 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,657 | ₩16,724 | ₩15,519 | ₩16,724 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,192 | ₩18,061 | ₩16,055 | ₩16,657 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,473 | ₩21,473 | ₩15,386 | ₩18,396 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,279 | ₩23,480 | ₩21,406 | ₩23,279 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩24,015 | ₩24,082 | ₩22,075 | ₩23,814 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,821 | ₩25,821 | ₩21,540 | ₩23,346 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,885 | ₩28,430 | ₩22,744 | ₩27,293 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,082 | ₩26,356 | ₩22,744 | ₩25,420 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,423 | ₩26,423 | ₩21,540 | ₩23,413 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,109 | ₩32,109 | ₩28,229 | ₩28,764 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,514 | ₩35,721 | ₩31,775 | ₩32,444 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,447 | ₩35,454 | ₩32,778 | ₩33,514 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,250 | ₩35,454 | ₩30,771 | ₩32,109 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩36,992 | ₩37,126 | ₩30,169 | ₩32,778 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩43,080 | ₩43,080 | ₩32,444 | ₩37,461 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,474 | ₩45,421 | ₩40,872 | ₩43,013 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,136 | ₩43,481 | ₩40,136 | ₩42,812 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,812 | ₩43,481 | ₩41,809 | ₩42,745 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,210 | ₩44,752 | ₩40,805 | ₩44,752 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,488 | ₩45,488 | ₩42,143 | ₩44,752 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,481 | ₩45,488 | ₩41,541 | ₩45,421 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,481 | ₩45,488 | ₩41,541 | ₩43,481 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,203 | ₩43,481 | ₩39,267 | ₩43,080 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,143 | ₩44,618 | ₩40,136 | ₩43,481 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,150 | ₩46,558 | ₩42,478 | ₩43,481 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,224 | ₩46,826 | ₩43,481 | ₩46,157 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,672 | ₩48,833 | ₩40,136 | ₩48,164 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,457 | ₩43,080 | ₩36,257 | ₩40,471 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,461 | ₩41,474 | ₩34,183 | ₩38,732 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,826 | ₩50,104 | ₩38,799 | ₩46,358 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,495 | ₩49,435 | ₩47,495 | ₩48,833 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,498 | ₩50,906 | ₩47,495 | ₩47,495 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,773 | ₩54,251 | ₩50,171 | ₩50,171 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,652 | ₩54,853 | ₩46,826 | ₩51,174 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,515 | ₩54,786 | ₩52,846 | ₩54,786 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,211 | ₩62,211 | ₩51,508 | ₩54,853 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩56,057 | ₩68,901 | ₩55,455 | ₩68,232 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩55,856 | ₩55,856 | ₩54,452 | ₩55,455 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,508 | ₩56,659 | ₩51,508 | ₩54,519 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,810 | ₩62,211 | ₩57,529 | ₩57,529 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,198 | ₩61,542 | ₩58,198 | ₩61,542 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,198 | ₩58,198 | ₩58,198 | ₩58,198 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩56,860 | ₩61,542 | ₩56,860 | ₩57,529 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,536 | ₩59,870 | ₩58,131 | ₩58,198 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,205 | ₩60,539 | ₩59,536 | ₩59,536 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩60,874 | ₩62,211 | ₩59,536 | ₩59,536 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,536 | ₩61,542 | ₩59,536 | ₩61,542 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩63,014 | ₩63,014 | ₩59,001 | ₩62,680 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩60,874 | ₩62,479 | ₩58,867 | ₩58,867 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,482 | ₩63,482 | ₩60,205 | ₩60,874 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩67,964 | ₩67,964 | ₩60,874 | ₩63,482 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,556 | ₩72,914 | ₩65,556 | ₩65,556 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,570 | ₩69,570 | ₩66,426 | ₩66,894 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,242 | ₩71,242 | ₩67,964 | ₩69,235 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩63,884 | ₩69,570 | ₩63,884 | ₩65,556 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩66,894 | ₩69,637 | ₩63,549 | ₩69,637 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,549 | ₩66,894 | ₩58,867 | ₩66,091 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,549 | ₩66,760 | ₩63,549 | ₩65,556 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩66,894 | ₩67,563 | ₩60,205 | ₩63,549 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,232 | ₩70,239 | ₩66,225 | ₩69,570 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,232 | ₩72,914 | ₩68,232 | ₩72,246 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,583 | ₩73,583 | ₩67,563 | ₩73,383 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩70,975 | ₩72,914 | ₩66,894 | ₩72,914 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,246 | ₩74,921 | ₩70,908 | ₩70,908 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,590 | ₩76,259 | ₩65,690 | ₩71,577 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩76,928 | ₩76,928 | ₩72,246 | ₩72,914 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,577 | ₩80,942 | ₩70,908 | ₩70,908 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,246 | ₩73,650 | ₩68,232 | ₩68,232 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,256 | ₩75,256 | ₩71,577 | ₩72,246 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩76,928 | ₩76,928 | ₩70,239 | ₩70,439 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩80,942 | ₩81,544 | ₩76,928 | ₩76,928 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,276 | ₩81,276 | ₩78,935 | ₩80,273 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩74,921 | ₩84,353 | ₩74,921 | ₩78,935 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩83,952 | ₩83,952 | ₩79,604 | ₩80,273 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩81,878 | ₩85,624 | ₩80,273 | ₩80,942 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩86,159 | ₩86,962 | ₩81,611 | ₩82,280 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,618 | ₩86,293 | ₩81,611 | ₩81,611 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,280 | ₩83,618 | ₩80,942 | ₩83,618 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,618 | ₩83,618 | ₩80,942 | ₩80,942 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩86,962 | ₩86,962 | ₩83,618 | ₩83,618 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩84,955 | ₩86,293 | ₩83,618 | ₩83,618 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,652 | ₩94,321 | ₩87,631 | ₩87,631 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,307 | ₩93,652 | ₩89,638 | ₩93,652 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩90,240 | ₩92,180 | ₩87,631 | ₩89,638 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,624 | ₩89,638 | ₩85,624 | ₩87,631 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,293 | ₩91,310 | ₩84,286 | ₩84,286 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,259 | ₩92,983 | ₩76,259 | ₩86,293 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩78,935 | ₩80,273 | ₩78,935 | ₩78,935 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,570 | ₩81,611 | ₩69,570 | ₩80,273 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,246 | ₩74,921 | ₩66,894 | ₩72,914 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,590 | ₩75,590 | ₩70,908 | ₩72,914 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,583 | ₩76,928 | ₩70,908 | ₩75,590 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,273 | ₩80,273 | ₩73,583 | ₩74,921 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩80,942 | ₩82,280 | ₩79,604 | ₩79,604 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,624 | ₩87,631 | ₩80,942 | ₩81,611 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩82,949 | ₩84,286 | ₩81,611 | ₩82,280 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,273 | ₩86,293 | ₩80,273 | ₩84,286 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,635 | ₩89,638 | ₩82,949 | ₩82,949 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,300 | ₩89,972 | ₩84,955 | ₩85,624 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩94,989 | ₩97,665 | ₩83,618 | ₩88,300 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩96,996 | ₩101,010 | ₩93,652 | ₩95,658 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩99,003 | ₩99,003 | ₩93,652 | ₩93,652 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,317 | ₩99,271 | ₩93,317 | ₩97,197 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩97,063 | ₩97,063 | ₩92,983 | ₩93,652 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩94,187 | ₩98,334 | ₩94,187 | ₩94,321 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,334 | ₩103,686 | ₩94,321 | ₩94,321 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,658 | ₩96,996 | ₩93,652 | ₩93,652 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩96,996 | ₩101,010 | ₩93,652 | ₩96,996 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,638 | ₩101,010 | ₩85,691 | ₩97,665 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩83,952 | ₩92,983 | ₩83,952 | ₩91,645 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩86,962 | ₩86,962 | ₩78,266 | ₩84,955 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,273 | ₩86,293 | ₩78,935 | ₩84,955 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩84,955 | ₩84,955 | ₩77,597 | ₩77,597 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩74,921 | ₩86,293 | ₩74,921 | ₩86,293 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,259 | ₩82,949 | ₩76,259 | ₩79,604 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩68,901 | ₩86,962 | ₩68,901 | ₩76,259 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,314 | ₩93,652 | ₩64,218 | ₩67,563 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩101,010 | ₩101,010 | ₩83,618 | ₩91,645 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩105,024 | ₩109,706 | ₩98,334 | ₩102,348 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,409 | ₩120,409 | ₩99,672 | ₩101,679 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,430 | ₩127,634 | ₩113,720 | ₩122,416 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩125,092 | ₩125,761 | ₩117,733 | ₩124,423 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩117,065 | ₩126,430 | ₩117,065 | ₩125,761 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩117,733 | ₩125,092 | ₩113,720 | ₩115,058 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,341 | ₩121,747 | ₩100,341 | ₩115,727 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,334 | ₩105,559 | ₩96,996 | ₩104,355 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,638 | ₩100,341 | ₩89,638 | ₩99,672 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,300 | ₩92,983 | ₩84,286 | ₩90,976 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩84,955 | ₩96,327 | ₩79,938 | ₩87,631 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩70,908 | ₩122,416 | ₩68,901 | ₩82,949 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,422 | ₩68,566 | ₩64,352 | ₩67,563 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩55,923 | ₩66,894 | ₩55,923 | ₩63,549 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,188 | ₩58,198 | ₩55,121 | ₩55,522 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩53,983 | ₩58,198 | ₩53,983 | ₩55,121 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩56,124 | ₩56,191 | ₩53,649 | ₩54,184 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,381 | ₩56,124 | ₩53,381 | ₩53,850 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩52,980 | ₩54,853 | ₩51,508 | ₩54,050 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,177 | ₩56,124 | ₩51,508 | ₩54,251 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,515 | ₩54,719 | ₩51,508 | ₩51,508 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,582 | ₩53,582 | ₩52,177 | ₩52,177 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,184 | ₩56,258 | ₩53,515 | ₩54,853 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,248 | ₩55,589 | ₩53,248 | ₩54,519 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,184 | ₩58,198 | ₩53,515 | ₩54,853 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,515 | ₩55,856 | ₩49,970 | ₩53,515 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,723 | ₩57,194 | ₩50,304 | ₩51,508 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩58,131 | ₩59,268 | ₩56,860 | ₩56,860 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,218 | ₩66,894 | ₩58,198 | ₩59,536 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩65,891 | ₩68,232 | ₩65,155 | ₩67,563 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩66,894 | ₩70,573 | ₩65,556 | ₩66,894 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,529 | ₩76,928 | ₩57,529 | ₩70,239 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,522 | ₩57,863 | ₩55,522 | ₩56,860 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,462 | ₩57,462 | ₩55,522 | ₩55,522 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,519 | ₩57,796 | ₩52,712 | ₩54,853 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,592 | ₩56,592 | ₩54,385 | ₩56,392 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩56,860 | ₩56,860 | ₩54,853 | ₩56,592 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩56,124 | ₩57,596 | ₩54,385 | ₩57,596 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩54,853 | ₩57,663 | ₩54,853 | ₩57,663 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩55,990 | ₩57,730 | ₩55,990 | ₩57,730 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,850 | ₩57,930 | ₩52,980 | ₩56,860 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,184 | ₩54,452 | ₩52,712 | ₩52,980 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩51,977 | ₩55,188 | ₩51,977 | ₩54,853 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,164 | ₩53,315 | ₩48,164 | ₩51,642 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,515 | ₩54,652 | ₩48,900 | ₩50,839 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,184 | ₩60,874 | ₩54,184 | ₩54,786 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,618 | ₩105,024 | ₩52,913 | ₩59,669 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,577 | ₩73,583 | ₩69,570 | ₩72,914 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,590 | ₩76,259 | ₩71,510 | ₩73,583 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,266 | ₩78,266 | ₩75,456 | ₩77,597 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,266 | ₩79,604 | ₩76,928 | ₩79,470 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,470 | ₩79,470 | ₩77,597 | ₩78,935 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,259 | ₩81,611 | ₩76,259 | ₩81,611 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,259 | ₩78,266 | ₩76,259 | ₩78,132 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,266 | ₩78,266 | ₩74,921 | ₩74,921 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,618 | ₩84,286 | ₩79,604 | ₩80,808 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,611 | ₩82,949 | ₩80,942 | ₩82,280 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,353 | ₩84,353 | ₩82,949 | ₩82,949 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩86,962 | ₩89,972 | ₩83,618 | ₩86,962 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,604 | ₩87,631 | ₩79,604 | ₩87,631 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩84,955 | ₩86,293 | ₩82,146 | ₩82,949 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,286 | ₩87,631 | ₩82,949 | ₩86,293 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩80,942 | ₩87,631 | ₩78,266 | ₩84,286 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,273 | ₩83,618 | ₩79,604 | ₩82,949 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,597 | ₩79,604 | ₩77,597 | ₩77,597 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,266 | ₩79,269 | ₩77,597 | ₩78,801 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,604 | ₩80,273 | ₩77,263 | ₩77,597 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩78,935 | ₩80,273 | ₩77,597 | ₩79,604 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩76,928 | ₩78,935 | ₩76,928 | ₩77,597 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,273 | ₩80,273 | ₩74,252 | ₩75,590 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,283 | ₩86,293 | ₩80,273 | ₩80,273 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩84,955 | ₩85,959 | ₩82,280 | ₩84,286 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,684 | ₩84,955 | ₩82,614 | ₩83,618 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,618 | ₩85,624 | ₩82,949 | ₩85,491 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩88,969 | ₩88,969 | ₩83,618 | ₩85,624 | -3.76% | 548 |
|---|