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 | ₩3,139 | ₩3,367 | ₩3,112 | ₩3,307 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,166 | ₩3,273 | ₩3,086 | ₩3,179 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,354 | ₩3,401 | ₩3,086 | ₩3,260 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,622 | ₩3,689 | ₩3,394 | ₩3,394 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,448 | ₩3,850 | ₩3,421 | ₩3,636 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,461 | ₩3,810 | ₩3,421 | ₩3,555 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,421 | ₩3,461 | ₩3,354 | ₩3,381 | -1.18% | 2만 |
| 2026.09.30 | ₩3,327 | ₩3,515 | ₩3,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,448 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,327 | ₩3,555 | ₩3,300 | ₩3,408 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,240 | ₩3,300 | ₩3,153 | ₩3,287 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,373 | ₩3,373 | ₩3,086 | ₩3,153 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,354 | ₩3,381 | ₩3,158 | ₩3,260 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,260 | ₩3,394 | ₩3,236 | ₩3,354 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,115 | ₩3,273 | ₩3,112 | ₩3,220 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,126 | ₩3,233 | ₩3,126 | ₩3,139 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,247 | ₩3,260 | ₩2,951 | ₩3,206 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,408 | ₩3,515 | ₩3,112 | ₩3,340 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,992 | ₩3,220 | ₩2,900 | ₩3,206 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,206 | ₩3,233 | ₩2,925 | ₩2,978 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,831 | ₩3,233 | ₩2,781 | ₩3,179 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,059 | ₩3,059 | ₩2,750 | ₩2,898 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,273 | ₩3,296 | ₩2,978 | ₩3,018 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,314 | ₩3,432 | ₩3,166 | ₩3,367 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,703 | ₩3,703 | ₩3,354 | ₩3,354 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,051 | ₩4,145 | ₩3,615 | ₩3,837 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,253 | ₩4,263 | ₩4,051 | ₩4,119 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,427 | ₩4,427 | ₩4,011 | ₩4,280 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,253 | ₩4,622 | ₩4,253 | ₩4,467 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,736 | ₩5,031 | ₩4,078 | ₩4,347 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,031 | ₩5,031 | ₩4,226 | ₩4,695 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,567 | ₩5,769 | ₩5,031 | ₩5,098 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,305 | ₩14,086 | ₩6,171 | ₩6,574 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,641 | ₩7,177 | ₩6,574 | ₩6,641 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,439 | ₩7,580 | ₩6,238 | ₩6,574 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,037 | ₩6,708 | ₩5,970 | ₩6,372 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,909 | ₩8,183 | ₩5,970 | ₩6,976 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,769 | ₩5,836 | ₩5,433 | ₩5,567 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,903 | ₩5,903 | ₩5,500 | ₩5,769 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,238 | ₩6,305 | ₩5,500 | ₩5,903 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,037 | ₩6,372 | ₩4,964 | ₩6,104 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,037 | ₩6,641 | ₩5,903 | ₩6,372 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,702 | ₩6,775 | ₩5,702 | ₩6,439 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,299 | ₩11,873 | ₩4,830 | ₩7,714 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,171 | ₩6,439 | ₩5,702 | ₩5,903 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,842 | ₩6,842 | ₩6,372 | ₩6,439 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,378 | ₩7,647 | ₩6,104 | ₩6,372 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,378 | ₩8,049 | ₩7,110 | ₩8,049 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,446 | ₩7,714 | ₩7,378 | ₩7,378 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,580 | ₩8,250 | ₩7,177 | ₩7,982 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,982 | ₩8,250 | ₩7,378 | ₩7,580 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,049 | ₩8,183 | ₩7,043 | ₩7,848 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,793 | ₩9,927 | ₩7,043 | ₩8,519 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,732 | ₩14,891 | ₩8,250 | ₩10,062 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,428 | ₩15,629 | ₩9,257 | ₩9,726 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩41,118 | ₩146,899 | ₩31,526 | ₩33,740 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,697 | ₩34,880 | ₩24,349 | ₩28,441 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,617 | ₩27,502 | ₩20,928 | ₩24,215 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,769 | ₩81,163 | ₩16,434 | ₩54,064 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,702 | ₩16,769 | ₩15,562 | ₩16,769 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,239 | ₩18,111 | ₩16,098 | ₩16,702 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,532 | ₩21,532 | ₩15,428 | ₩18,446 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,343 | ₩23,544 | ₩21,465 | ₩23,343 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩24,081 | ₩24,148 | ₩22,135 | ₩23,879 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,892 | ₩25,892 | ₩21,599 | ₩23,410 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,953 | ₩28,508 | ₩22,806 | ₩27,367 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,148 | ₩26,428 | ₩22,806 | ₩25,489 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,495 | ₩26,495 | ₩21,599 | ₩23,477 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,197 | ₩32,197 | ₩28,306 | ₩28,843 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,606 | ₩35,819 | ₩31,862 | ₩32,532 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,539 | ₩35,551 | ₩32,868 | ₩33,606 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,343 | ₩35,551 | ₩30,855 | ₩32,197 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩37,094 | ₩37,228 | ₩30,252 | ₩32,868 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩43,198 | ₩43,198 | ₩32,532 | ₩37,563 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,588 | ₩45,545 | ₩40,984 | ₩43,131 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,246 | ₩43,600 | ₩40,246 | ₩42,929 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,929 | ₩43,600 | ₩41,923 | ₩42,862 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,326 | ₩44,875 | ₩40,917 | ₩44,875 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,612 | ₩45,612 | ₩42,259 | ₩44,875 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,600 | ₩45,612 | ₩41,655 | ₩45,545 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,600 | ₩45,612 | ₩41,655 | ₩43,600 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,313 | ₩43,600 | ₩39,374 | ₩43,198 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,259 | ₩44,740 | ₩40,246 | ₩43,600 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,271 | ₩46,686 | ₩42,594 | ₩43,600 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,350 | ₩46,954 | ₩43,600 | ₩46,283 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,783 | ₩48,966 | ₩40,246 | ₩48,295 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,557 | ₩43,198 | ₩36,356 | ₩40,582 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,563 | ₩41,588 | ₩34,276 | ₩38,838 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,954 | ₩50,241 | ₩38,905 | ₩46,484 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,625 | ₩49,570 | ₩47,625 | ₩48,966 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,631 | ₩51,046 | ₩47,625 | ₩47,625 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,911 | ₩54,399 | ₩50,308 | ₩50,308 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,802 | ₩55,003 | ₩46,954 | ₩51,314 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,662 | ₩54,936 | ₩52,991 | ₩54,936 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,382 | ₩62,382 | ₩51,649 | ₩55,003 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩56,211 | ₩69,089 | ₩55,607 | ₩68,419 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩56,009 | ₩56,009 | ₩54,601 | ₩55,607 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,649 | ₩56,814 | ₩51,649 | ₩54,668 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,979 | ₩62,382 | ₩57,686 | ₩57,686 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,357 | ₩61,711 | ₩58,357 | ₩61,711 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,357 | ₩58,357 | ₩58,357 | ₩58,357 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩57,015 | ₩61,711 | ₩57,015 | ₩57,686 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,699 | ₩60,034 | ₩58,290 | ₩58,357 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,369 | ₩60,705 | ₩59,699 | ₩59,699 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩61,040 | ₩62,382 | ₩59,699 | ₩59,699 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,699 | ₩61,711 | ₩59,699 | ₩61,711 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩63,187 | ₩63,187 | ₩59,162 | ₩62,851 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩61,040 | ₩62,650 | ₩59,028 | ₩59,028 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,656 | ₩63,656 | ₩60,369 | ₩61,040 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩68,150 | ₩68,150 | ₩61,040 | ₩63,656 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,735 | ₩73,114 | ₩65,735 | ₩65,735 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,760 | ₩69,760 | ₩66,607 | ₩67,077 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,437 | ₩71,437 | ₩68,150 | ₩69,425 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩64,059 | ₩69,760 | ₩64,059 | ₩65,735 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩67,077 | ₩69,827 | ₩63,723 | ₩69,827 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,723 | ₩67,077 | ₩59,028 | ₩66,272 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,723 | ₩66,943 | ₩63,723 | ₩65,735 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩67,077 | ₩67,748 | ₩60,369 | ₩63,723 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,419 | ₩70,431 | ₩66,406 | ₩69,760 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,419 | ₩73,114 | ₩68,419 | ₩72,443 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,785 | ₩73,785 | ₩67,748 | ₩73,583 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩71,169 | ₩73,114 | ₩67,077 | ₩73,114 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,443 | ₩75,126 | ₩71,102 | ₩71,102 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,797 | ₩76,468 | ₩65,870 | ₩71,772 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩77,139 | ₩77,139 | ₩72,443 | ₩73,114 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,772 | ₩81,163 | ₩71,102 | ₩71,102 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,443 | ₩73,852 | ₩68,419 | ₩68,419 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,462 | ₩75,462 | ₩71,772 | ₩72,443 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩77,139 | ₩77,139 | ₩70,431 | ₩70,632 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩81,163 | ₩81,767 | ₩77,139 | ₩77,139 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,499 | ₩81,499 | ₩79,151 | ₩80,492 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩75,126 | ₩84,584 | ₩75,126 | ₩79,151 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩84,182 | ₩84,182 | ₩79,822 | ₩80,492 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩82,102 | ₩85,859 | ₩80,492 | ₩81,163 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩86,395 | ₩87,200 | ₩81,834 | ₩82,505 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,846 | ₩86,529 | ₩81,834 | ₩81,834 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,505 | ₩83,846 | ₩81,163 | ₩83,846 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,846 | ₩83,846 | ₩81,163 | ₩81,163 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩87,200 | ₩87,200 | ₩83,846 | ₩83,846 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩85,188 | ₩86,529 | ₩83,846 | ₩83,846 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,908 | ₩94,579 | ₩87,871 | ₩87,871 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,554 | ₩93,908 | ₩89,883 | ₩93,908 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩90,487 | ₩92,432 | ₩87,871 | ₩89,883 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,859 | ₩89,883 | ₩85,859 | ₩87,871 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,529 | ₩91,560 | ₩84,517 | ₩84,517 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,468 | ₩93,237 | ₩76,468 | ₩86,529 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩79,151 | ₩80,492 | ₩79,151 | ₩79,151 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,760 | ₩81,834 | ₩69,760 | ₩80,492 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,443 | ₩75,126 | ₩67,077 | ₩73,114 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,797 | ₩75,797 | ₩71,102 | ₩73,114 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,785 | ₩77,139 | ₩71,102 | ₩75,797 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,492 | ₩80,492 | ₩73,785 | ₩75,126 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩81,163 | ₩82,505 | ₩79,822 | ₩79,822 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,859 | ₩87,871 | ₩81,163 | ₩81,834 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩83,175 | ₩84,517 | ₩81,834 | ₩82,505 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,492 | ₩86,529 | ₩80,492 | ₩84,517 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,877 | ₩89,883 | ₩83,175 | ₩83,175 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,542 | ₩90,219 | ₩85,188 | ₩85,859 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩95,249 | ₩97,932 | ₩83,846 | ₩88,542 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩97,262 | ₩101,286 | ₩93,908 | ₩95,920 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩99,274 | ₩99,274 | ₩93,908 | ₩93,908 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,572 | ₩99,542 | ₩93,572 | ₩97,463 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩97,329 | ₩97,329 | ₩93,237 | ₩93,908 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩94,444 | ₩98,603 | ₩94,444 | ₩94,579 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,603 | ₩103,969 | ₩94,579 | ₩94,579 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,920 | ₩97,262 | ₩93,908 | ₩93,908 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩97,262 | ₩101,286 | ₩93,908 | ₩97,262 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,883 | ₩101,286 | ₩85,926 | ₩97,932 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩84,182 | ₩93,237 | ₩84,182 | ₩91,895 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩87,200 | ₩87,200 | ₩78,480 | ₩85,188 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,492 | ₩86,529 | ₩79,151 | ₩85,188 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩85,188 | ₩85,188 | ₩77,809 | ₩77,809 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩75,126 | ₩86,529 | ₩75,126 | ₩86,529 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,468 | ₩83,175 | ₩76,468 | ₩79,822 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩69,089 | ₩87,200 | ₩69,089 | ₩76,468 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,566 | ₩93,908 | ₩64,394 | ₩67,748 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩101,286 | ₩101,286 | ₩83,846 | ₩91,895 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩105,311 | ₩110,006 | ₩98,603 | ₩102,628 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,739 | ₩120,739 | ₩99,945 | ₩101,957 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,776 | ₩127,983 | ₩114,031 | ₩122,751 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩125,434 | ₩126,105 | ₩118,056 | ₩124,763 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩117,385 | ₩126,776 | ₩117,385 | ₩126,105 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩118,056 | ₩125,434 | ₩114,031 | ₩115,372 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,616 | ₩122,080 | ₩100,616 | ₩116,043 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,603 | ₩105,848 | ₩97,262 | ₩104,640 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,883 | ₩100,616 | ₩89,883 | ₩99,945 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,542 | ₩93,237 | ₩84,517 | ₩91,225 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩85,188 | ₩96,591 | ₩80,157 | ₩87,871 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩71,102 | ₩122,751 | ₩69,089 | ₩83,175 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,601 | ₩68,754 | ₩64,528 | ₩67,748 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩56,076 | ₩67,077 | ₩56,076 | ₩63,723 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,339 | ₩58,357 | ₩55,271 | ₩55,674 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩54,131 | ₩58,357 | ₩54,131 | ₩55,271 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩56,278 | ₩56,345 | ₩53,796 | ₩54,332 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,527 | ₩56,278 | ₩53,527 | ₩53,997 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩53,125 | ₩55,003 | ₩51,649 | ₩54,198 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,320 | ₩56,278 | ₩51,649 | ₩54,399 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,662 | ₩54,869 | ₩51,649 | ₩51,649 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,729 | ₩53,729 | ₩52,320 | ₩52,320 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,332 | ₩56,412 | ₩53,662 | ₩55,003 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,393 | ₩55,741 | ₩53,393 | ₩54,668 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,332 | ₩58,357 | ₩53,662 | ₩55,003 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,662 | ₩56,009 | ₩50,107 | ₩53,662 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,875 | ₩57,351 | ₩50,442 | ₩51,649 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩58,290 | ₩59,430 | ₩57,015 | ₩57,015 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,394 | ₩67,077 | ₩58,357 | ₩59,699 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩66,071 | ₩68,419 | ₩65,333 | ₩67,748 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩67,077 | ₩70,766 | ₩65,735 | ₩67,077 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,686 | ₩77,139 | ₩57,686 | ₩70,431 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,674 | ₩58,022 | ₩55,674 | ₩57,015 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,619 | ₩57,619 | ₩55,674 | ₩55,674 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,668 | ₩57,955 | ₩52,857 | ₩55,003 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,747 | ₩56,747 | ₩54,534 | ₩56,546 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩57,015 | ₩57,015 | ₩55,003 | ₩56,747 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩56,278 | ₩57,753 | ₩54,534 | ₩57,753 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩55,003 | ₩57,820 | ₩55,003 | ₩57,820 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩56,143 | ₩57,887 | ₩56,143 | ₩57,887 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,997 | ₩58,089 | ₩53,125 | ₩57,015 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,332 | ₩54,601 | ₩52,857 | ₩53,125 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩52,119 | ₩55,339 | ₩52,119 | ₩55,003 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,295 | ₩53,460 | ₩48,295 | ₩51,783 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,662 | ₩54,802 | ₩49,033 | ₩50,979 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,332 | ₩61,040 | ₩54,332 | ₩54,936 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,846 | ₩105,311 | ₩53,058 | ₩59,833 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,772 | ₩73,785 | ₩69,760 | ₩73,114 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,797 | ₩76,468 | ₩71,705 | ₩73,785 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,480 | ₩78,480 | ₩75,663 | ₩77,809 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,480 | ₩79,822 | ₩77,139 | ₩79,687 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,687 | ₩79,687 | ₩77,809 | ₩79,151 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,468 | ₩81,834 | ₩76,468 | ₩81,834 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,468 | ₩78,480 | ₩76,468 | ₩78,346 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,480 | ₩78,480 | ₩75,126 | ₩75,126 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,846 | ₩84,517 | ₩79,822 | ₩81,029 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,834 | ₩83,175 | ₩81,163 | ₩82,505 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,584 | ₩84,584 | ₩83,175 | ₩83,175 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩87,200 | ₩90,219 | ₩83,846 | ₩87,200 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,822 | ₩87,871 | ₩79,822 | ₩87,871 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩85,188 | ₩86,529 | ₩82,371 | ₩83,175 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,517 | ₩87,871 | ₩83,175 | ₩86,529 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩81,163 | ₩87,871 | ₩78,480 | ₩84,517 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,492 | ₩83,846 | ₩79,822 | ₩83,175 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,809 | ₩79,822 | ₩77,809 | ₩77,809 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,480 | ₩79,486 | ₩77,809 | ₩79,017 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,822 | ₩80,492 | ₩77,474 | ₩77,809 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩79,151 | ₩80,492 | ₩77,809 | ₩79,822 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩77,139 | ₩79,151 | ₩77,139 | ₩77,809 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,492 | ₩80,492 | ₩74,455 | ₩75,797 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,511 | ₩86,529 | ₩80,492 | ₩80,492 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩85,188 | ₩86,194 | ₩82,505 | ₩84,517 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,913 | ₩85,188 | ₩82,840 | ₩83,846 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,846 | ₩85,859 | ₩83,175 | ₩85,724 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩89,212 | ₩89,212 | ₩83,846 | ₩85,859 | -3.76% | 548 |
|---|