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 | ₩3,129 | ₩3,357 | ₩3,103 | ₩3,297 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,156 | ₩3,263 | ₩3,076 | ₩3,170 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,343 | ₩3,390 | ₩3,076 | ₩3,250 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,611 | ₩3,678 | ₩3,384 | ₩3,384 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,437 | ₩3,838 | ₩3,410 | ₩3,624 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,450 | ₩3,798 | ₩3,410 | ₩3,544 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,410 | ₩3,450 | ₩3,343 | ₩3,370 | -1.18% | 2만 |
| 2026.09.30 | ₩3,317 | ₩3,504 | ₩3,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,437 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,317 | ₩3,544 | ₩3,290 | ₩3,397 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,230 | ₩3,290 | ₩3,143 | ₩3,277 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,362 | ₩3,362 | ₩3,076 | ₩3,143 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,343 | ₩3,370 | ₩3,148 | ₩3,250 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,250 | ₩3,384 | ₩3,226 | ₩3,343 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,105 | ₩3,263 | ₩3,103 | ₩3,210 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,116 | ₩3,223 | ₩3,116 | ₩3,129 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,236 | ₩3,250 | ₩2,942 | ₩3,196 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,397 | ₩3,504 | ₩3,103 | ₩3,330 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,982 | ₩3,210 | ₩2,891 | ₩3,196 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,196 | ₩3,223 | ₩2,916 | ₩2,969 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,822 | ₩3,223 | ₩2,772 | ₩3,170 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,049 | ₩3,049 | ₩2,742 | ₩2,889 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,263 | ₩3,286 | ₩2,969 | ₩3,009 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,303 | ₩3,421 | ₩3,156 | ₩3,357 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,691 | ₩3,691 | ₩3,343 | ₩3,343 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,039 | ₩4,133 | ₩3,604 | ₩3,825 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,240 | ₩4,250 | ₩4,039 | ₩4,106 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,413 | ₩4,413 | ₩3,999 | ₩4,266 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,240 | ₩4,607 | ₩4,240 | ₩4,454 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,721 | ₩5,015 | ₩4,066 | ₩4,333 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,015 | ₩5,015 | ₩4,213 | ₩4,681 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,550 | ₩5,751 | ₩5,015 | ₩5,082 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,286 | ₩14,043 | ₩6,152 | ₩6,553 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,620 | ₩7,155 | ₩6,553 | ₩6,620 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,419 | ₩7,556 | ₩6,219 | ₩6,553 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,018 | ₩6,687 | ₩5,951 | ₩6,353 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,888 | ₩8,158 | ₩5,951 | ₩6,954 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,751 | ₩5,818 | ₩5,416 | ₩5,550 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,885 | ₩5,885 | ₩5,483 | ₩5,751 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,219 | ₩6,286 | ₩5,483 | ₩5,885 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,018 | ₩6,353 | ₩4,948 | ₩6,085 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,018 | ₩6,620 | ₩5,885 | ₩6,353 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,684 | ₩6,754 | ₩5,684 | ₩6,419 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,283 | ₩11,836 | ₩4,815 | ₩7,690 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,152 | ₩6,419 | ₩5,684 | ₩5,885 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,821 | ₩6,821 | ₩6,353 | ₩6,419 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,356 | ₩7,623 | ₩6,085 | ₩6,353 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,356 | ₩8,024 | ₩7,088 | ₩8,024 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,423 | ₩7,690 | ₩7,356 | ₩7,356 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,556 | ₩8,225 | ₩7,155 | ₩7,957 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,957 | ₩8,225 | ₩7,356 | ₩7,556 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,024 | ₩8,158 | ₩7,021 | ₩7,824 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,763 | ₩9,897 | ₩7,021 | ₩8,492 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,699 | ₩14,845 | ₩8,225 | ₩10,030 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,380 | ₩15,581 | ₩9,228 | ₩9,696 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩40,991 | ₩146,444 | ₩31,429 | ₩33,635 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,614 | ₩34,772 | ₩24,274 | ₩28,353 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,541 | ₩27,416 | ₩20,863 | ₩24,140 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,717 | ₩80,912 | ₩16,383 | ₩53,897 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,651 | ₩16,717 | ₩15,514 | ₩16,717 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,185 | ₩18,055 | ₩16,049 | ₩16,651 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,465 | ₩21,465 | ₩15,380 | ₩18,389 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,271 | ₩23,471 | ₩21,398 | ₩23,271 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩24,006 | ₩24,073 | ₩22,067 | ₩23,806 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,812 | ₩25,812 | ₩21,532 | ₩23,337 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,875 | ₩28,420 | ₩22,736 | ₩27,283 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,073 | ₩26,347 | ₩22,736 | ₩25,410 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,413 | ₩26,413 | ₩21,532 | ₩23,404 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,097 | ₩32,097 | ₩28,219 | ₩28,754 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,502 | ₩35,708 | ₩31,763 | ₩32,432 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,435 | ₩35,441 | ₩32,766 | ₩33,502 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,237 | ₩35,441 | ₩30,760 | ₩32,097 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩36,979 | ₩37,113 | ₩30,158 | ₩32,766 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩43,064 | ₩43,064 | ₩32,432 | ₩37,447 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,459 | ₩45,404 | ₩40,857 | ₩42,997 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,122 | ₩43,465 | ₩40,122 | ₩42,796 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,796 | ₩43,465 | ₩41,793 | ₩42,730 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,195 | ₩44,736 | ₩40,790 | ₩44,736 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,471 | ₩45,471 | ₩42,128 | ₩44,736 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,465 | ₩45,471 | ₩41,526 | ₩45,404 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,465 | ₩45,471 | ₩41,526 | ₩43,465 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,189 | ₩43,465 | ₩39,252 | ₩43,064 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,128 | ₩44,602 | ₩40,122 | ₩43,465 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,134 | ₩46,541 | ₩42,462 | ₩43,465 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,207 | ₩46,809 | ₩43,465 | ₩46,140 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,657 | ₩48,815 | ₩40,122 | ₩48,146 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,444 | ₩43,064 | ₩36,243 | ₩40,456 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,447 | ₩41,459 | ₩34,170 | ₩38,717 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,809 | ₩50,085 | ₩38,784 | ₩46,341 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,477 | ₩49,417 | ₩47,477 | ₩48,815 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,480 | ₩50,888 | ₩47,477 | ₩47,477 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,754 | ₩54,231 | ₩50,152 | ₩50,152 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,632 | ₩54,833 | ₩46,809 | ₩51,155 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,496 | ₩54,766 | ₩52,827 | ₩54,766 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,189 | ₩62,189 | ₩51,490 | ₩54,833 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩56,037 | ₩68,876 | ₩55,435 | ₩68,207 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩55,836 | ₩55,836 | ₩54,432 | ₩55,435 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,490 | ₩56,638 | ₩51,490 | ₩54,499 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,787 | ₩62,189 | ₩57,508 | ₩57,508 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,176 | ₩61,520 | ₩58,176 | ₩61,520 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,176 | ₩58,176 | ₩58,176 | ₩58,176 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩56,839 | ₩61,520 | ₩56,839 | ₩57,508 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,514 | ₩59,848 | ₩58,110 | ₩58,176 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,183 | ₩60,517 | ₩59,514 | ₩59,514 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩60,851 | ₩62,189 | ₩59,514 | ₩59,514 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,514 | ₩61,520 | ₩59,514 | ₩61,520 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩62,991 | ₩62,991 | ₩58,979 | ₩62,657 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩60,851 | ₩62,456 | ₩58,845 | ₩58,845 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,459 | ₩63,459 | ₩60,183 | ₩60,851 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩67,939 | ₩67,939 | ₩60,851 | ₩63,459 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,532 | ₩72,888 | ₩65,532 | ₩65,532 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,544 | ₩69,544 | ₩66,401 | ₩66,870 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,216 | ₩71,216 | ₩67,939 | ₩69,210 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩63,860 | ₩69,544 | ₩63,860 | ₩65,532 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩66,870 | ₩69,611 | ₩63,526 | ₩69,611 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,526 | ₩66,870 | ₩58,845 | ₩66,067 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,526 | ₩66,736 | ₩63,526 | ₩65,532 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩66,870 | ₩67,538 | ₩60,183 | ₩63,526 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,207 | ₩70,213 | ₩66,201 | ₩69,544 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,207 | ₩72,888 | ₩68,207 | ₩72,219 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,556 | ₩73,556 | ₩67,538 | ₩73,356 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩70,949 | ₩72,888 | ₩66,870 | ₩72,888 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,219 | ₩74,894 | ₩70,882 | ₩70,882 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,563 | ₩76,231 | ₩65,666 | ₩71,550 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩76,900 | ₩76,900 | ₩72,219 | ₩72,888 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,550 | ₩80,912 | ₩70,882 | ₩70,882 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,219 | ₩73,623 | ₩68,207 | ₩68,207 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,228 | ₩75,228 | ₩71,550 | ₩72,219 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩76,900 | ₩76,900 | ₩70,213 | ₩70,414 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩80,912 | ₩81,514 | ₩76,900 | ₩76,900 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,246 | ₩81,246 | ₩78,906 | ₩80,243 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩74,894 | ₩84,322 | ₩74,894 | ₩78,906 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩83,921 | ₩83,921 | ₩79,575 | ₩80,243 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩81,848 | ₩85,593 | ₩80,243 | ₩80,912 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩86,128 | ₩86,930 | ₩81,581 | ₩82,249 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,587 | ₩86,262 | ₩81,581 | ₩81,581 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,249 | ₩83,587 | ₩80,912 | ₩83,587 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,587 | ₩83,587 | ₩80,912 | ₩80,912 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩86,930 | ₩86,930 | ₩83,587 | ₩83,587 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩84,924 | ₩86,262 | ₩83,587 | ₩83,587 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,617 | ₩94,286 | ₩87,599 | ₩87,599 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,274 | ₩93,617 | ₩89,605 | ₩93,617 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩90,207 | ₩92,146 | ₩87,599 | ₩89,605 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,593 | ₩89,605 | ₩85,593 | ₩87,599 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,262 | ₩91,277 | ₩84,256 | ₩84,256 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,231 | ₩92,949 | ₩76,231 | ₩86,262 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩78,906 | ₩80,243 | ₩78,906 | ₩78,906 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,544 | ₩81,581 | ₩69,544 | ₩80,243 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,219 | ₩74,894 | ₩66,870 | ₩72,888 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,563 | ₩75,563 | ₩70,882 | ₩72,888 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,556 | ₩76,900 | ₩70,882 | ₩75,563 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,243 | ₩80,243 | ₩73,556 | ₩74,894 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩80,912 | ₩82,249 | ₩79,575 | ₩79,575 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,593 | ₩87,599 | ₩80,912 | ₩81,581 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩82,918 | ₩84,256 | ₩81,581 | ₩82,249 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,243 | ₩86,262 | ₩80,243 | ₩84,256 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,602 | ₩89,605 | ₩82,918 | ₩82,918 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,268 | ₩89,939 | ₩84,924 | ₩85,593 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩94,955 | ₩97,629 | ₩83,587 | ₩88,268 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩96,961 | ₩100,973 | ₩93,617 | ₩95,623 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩98,967 | ₩98,967 | ₩93,617 | ₩93,617 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,283 | ₩99,234 | ₩93,283 | ₩97,161 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩97,028 | ₩97,028 | ₩92,949 | ₩93,617 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩94,152 | ₩98,298 | ₩94,152 | ₩94,286 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,298 | ₩103,648 | ₩94,286 | ₩94,286 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,623 | ₩96,961 | ₩93,617 | ₩93,617 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩96,961 | ₩100,973 | ₩93,617 | ₩96,961 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,605 | ₩100,973 | ₩85,660 | ₩97,629 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩83,921 | ₩92,949 | ₩83,921 | ₩91,611 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩86,930 | ₩86,930 | ₩78,237 | ₩84,924 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,243 | ₩86,262 | ₩78,906 | ₩84,924 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩84,924 | ₩84,924 | ₩77,569 | ₩77,569 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩74,894 | ₩86,262 | ₩74,894 | ₩86,262 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,231 | ₩82,918 | ₩76,231 | ₩79,575 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩68,876 | ₩86,930 | ₩68,876 | ₩76,231 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,280 | ₩93,617 | ₩64,195 | ₩67,538 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩100,973 | ₩100,973 | ₩83,587 | ₩91,611 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩104,985 | ₩109,666 | ₩98,298 | ₩102,310 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,365 | ₩120,365 | ₩99,636 | ₩101,642 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,383 | ₩127,587 | ₩113,678 | ₩122,371 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩125,046 | ₩125,715 | ₩117,690 | ₩124,377 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩117,022 | ₩126,383 | ₩117,022 | ₩125,715 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩117,690 | ₩125,046 | ₩113,678 | ₩115,016 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,304 | ₩121,702 | ₩100,304 | ₩115,684 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,298 | ₩105,520 | ₩96,961 | ₩104,316 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,605 | ₩100,304 | ₩89,605 | ₩99,636 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,268 | ₩92,949 | ₩84,256 | ₩90,943 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩84,924 | ₩96,292 | ₩79,909 | ₩87,599 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩70,882 | ₩122,371 | ₩68,876 | ₩82,918 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,398 | ₩68,541 | ₩64,328 | ₩67,538 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩55,903 | ₩66,870 | ₩55,903 | ₩63,526 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,167 | ₩58,176 | ₩55,100 | ₩55,502 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩53,964 | ₩58,176 | ₩53,964 | ₩55,100 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩56,104 | ₩56,170 | ₩53,629 | ₩54,164 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,362 | ₩56,104 | ₩53,362 | ₩53,830 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩52,961 | ₩54,833 | ₩51,490 | ₩54,031 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,158 | ₩56,104 | ₩51,490 | ₩54,231 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,496 | ₩54,699 | ₩51,490 | ₩51,490 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,562 | ₩53,562 | ₩52,158 | ₩52,158 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,164 | ₩56,237 | ₩53,496 | ₩54,833 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,228 | ₩55,569 | ₩53,228 | ₩54,499 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,164 | ₩58,176 | ₩53,496 | ₩54,833 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,496 | ₩55,836 | ₩49,952 | ₩53,496 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,702 | ₩57,173 | ₩50,286 | ₩51,490 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩58,110 | ₩59,246 | ₩56,839 | ₩56,839 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,195 | ₩66,870 | ₩58,176 | ₩59,514 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩65,866 | ₩68,207 | ₩65,131 | ₩67,538 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩66,870 | ₩70,547 | ₩65,532 | ₩66,870 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,508 | ₩76,900 | ₩57,508 | ₩70,213 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,502 | ₩57,842 | ₩55,502 | ₩56,839 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,441 | ₩57,441 | ₩55,502 | ₩55,502 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,499 | ₩57,775 | ₩52,693 | ₩54,833 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,572 | ₩56,572 | ₩54,365 | ₩56,371 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩56,839 | ₩56,839 | ₩54,833 | ₩56,572 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩56,104 | ₩57,575 | ₩54,365 | ₩57,575 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩54,833 | ₩57,642 | ₩54,833 | ₩57,642 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩55,970 | ₩57,708 | ₩55,970 | ₩57,708 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,830 | ₩57,909 | ₩52,961 | ₩56,839 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,164 | ₩54,432 | ₩52,693 | ₩52,961 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩51,958 | ₩55,167 | ₩51,958 | ₩54,833 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,146 | ₩53,295 | ₩48,146 | ₩51,623 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,496 | ₩54,632 | ₩48,882 | ₩50,821 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,164 | ₩60,851 | ₩54,164 | ₩54,766 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,587 | ₩104,985 | ₩52,894 | ₩59,648 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,550 | ₩73,556 | ₩69,544 | ₩72,888 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,563 | ₩76,231 | ₩71,483 | ₩73,556 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,237 | ₩78,237 | ₩75,429 | ₩77,569 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,237 | ₩79,575 | ₩76,900 | ₩79,441 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,441 | ₩79,441 | ₩77,569 | ₩78,906 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,231 | ₩81,581 | ₩76,231 | ₩81,581 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,231 | ₩78,237 | ₩76,231 | ₩78,104 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,237 | ₩78,237 | ₩74,894 | ₩74,894 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,587 | ₩84,256 | ₩79,575 | ₩80,778 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,581 | ₩82,918 | ₩80,912 | ₩82,249 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,322 | ₩84,322 | ₩82,918 | ₩82,918 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩86,930 | ₩89,939 | ₩83,587 | ₩86,930 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,575 | ₩87,599 | ₩79,575 | ₩87,599 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩84,924 | ₩86,262 | ₩82,116 | ₩82,918 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,256 | ₩87,599 | ₩82,918 | ₩86,262 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩80,912 | ₩87,599 | ₩78,237 | ₩84,256 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,243 | ₩83,587 | ₩79,575 | ₩82,918 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,569 | ₩79,575 | ₩77,569 | ₩77,569 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,237 | ₩79,240 | ₩77,569 | ₩78,772 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,575 | ₩80,243 | ₩77,234 | ₩77,569 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩78,906 | ₩80,243 | ₩77,569 | ₩79,575 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩76,900 | ₩78,906 | ₩76,900 | ₩77,569 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,243 | ₩80,243 | ₩74,225 | ₩75,563 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,253 | ₩86,262 | ₩80,243 | ₩80,243 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩84,924 | ₩85,927 | ₩82,249 | ₩84,256 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,654 | ₩84,924 | ₩82,584 | ₩83,587 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,587 | ₩85,593 | ₩82,918 | ₩85,459 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩88,936 | ₩88,936 | ₩83,587 | ₩85,593 | -3.76% | 548 |
|---|