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 | ₩3,127 | ₩3,354 | ₩3,100 | ₩3,294 | +5.34% | 2.1만 |
| 2026.10.08 | ₩3,154 | ₩3,261 | ₩3,073 | ₩3,167 | +0.42% | 2.1만 |
| 2026.10.07 | ₩3,341 | ₩3,388 | ₩3,073 | ₩3,247 | -2.80% | 7.4만 |
| 2026.10.06 | ₩3,608 | ₩3,675 | ₩3,381 | ₩3,381 | -6.30% | 4.2만 |
| 2026.10.05 | ₩3,434 | ₩3,835 | ₩3,408 | ₩3,621 | +5.45% | 7.1만 |
| 2026.10.02 | ₩3,448 | ₩3,795 | ₩3,408 | ₩3,541 | +2.71% | 9.7만 |
| 2026.10.01 | ₩3,408 | ₩3,448 | ₩3,341 | ₩3,367 | -1.18% | 2만 |
| 2026.09.30 | ₩3,314 | ₩3,501 | ₩3,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,434 |
| +3.63% |
| 5.5만 |
| 2026.09.29 | ₩3,314 | ₩3,541 | ₩3,287 | ₩3,394 | +2.42% | 8.5만 |
|---|
| 2026.09.28 | ₩3,227 | ₩3,287 | ₩3,140 | ₩3,274 | +1.45% | 4.4만 |
|---|
| 2026.09.25 | ₩3,359 | ₩3,359 | ₩3,073 | ₩3,140 | -6.52% | 4.6만 |
|---|
| 2026.09.24 | ₩3,341 | ₩3,367 | ₩3,146 | ₩3,247 | -2.80% | 6만 |
|---|
| 2026.09.23 | ₩3,247 | ₩3,381 | ₩3,223 | ₩3,341 | +2.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,103 | ₩3,261 | ₩3,100 | ₩3,207 | +3.36% | 2.7만 |
|---|
| 2026.09.21 | ₩3,114 | ₩3,220 | ₩3,114 | ₩3,127 | +0.43% | 2.6만 |
|---|
| 2026.09.18 | ₩3,234 | ₩3,247 | ₩2,940 | ₩3,194 | -1.24% | 5.5만 |
|---|
| 2026.09.17 | ₩3,394 | ₩3,501 | ₩3,100 | ₩3,327 | -1.97% | 9만 |
|---|
| 2026.09.16 | ₩2,980 | ₩3,207 | ₩2,889 | ₩3,194 | +7.17% | 6.5만 |
|---|
| 2026.09.15 | ₩3,194 | ₩3,220 | ₩2,913 | ₩2,967 | -7.11% | 3.6만 |
|---|
| 2026.09.14 | ₩2,820 | ₩3,220 | ₩2,770 | ₩3,167 | +12.32% | 6.2만 |
|---|
| 2026.09.11 | ₩3,047 | ₩3,047 | ₩2,739 | ₩2,886 | -5.26% | 7만 |
|---|
| 2026.09.10 | ₩3,261 | ₩3,283 | ₩2,967 | ₩3,007 | -7.79% | 37.1만 |
|---|
| 2026.09.09 | ₩3,301 | ₩3,418 | ₩3,154 | ₩3,354 | +1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩3,688 | ₩3,688 | ₩3,341 | ₩3,341 | -9.42% | 8.6만 |
|---|
| 2026.09.04 | ₩4,036 | ₩4,129 | ₩3,601 | ₩3,822 | -5.30% | 7만 |
|---|
| 2026.09.03 | ₩4,236 | ₩4,247 | ₩4,036 | ₩4,102 | -3.15% | 4만 |
|---|
| 2026.09.02 | ₩4,410 | ₩4,410 | ₩3,996 | ₩4,263 | -3.33% | 9.1만 |
|---|
| 2026.09.01 | ₩4,236 | ₩4,604 | ₩4,236 | ₩4,450 | +5.05% | 15.8만 |
|---|
| 2026.08.31 | ₩4,717 | ₩5,011 | ₩4,062 | ₩4,330 | -8.22% | 18.5만 |
|---|
| 2026.08.28 | ₩5,011 | ₩5,011 | ₩4,209 | ₩4,677 | -6.67% | 29.1만 |
|---|
| 2026.08.27 | ₩5,546 | ₩5,746 | ₩5,011 | ₩5,078 | -8.43% | 56.9만 |
|---|
| 2026.08.26 | ₩6,281 | ₩14,031 | ₩6,147 | ₩6,548 | +4.26% | 941.7만 |
|---|
| 2026.08.25 | ₩6,615 | ₩7,149 | ₩6,548 | ₩6,615 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩6,414 | ₩7,550 | ₩6,214 | ₩6,548 | +2.08% | 21.2만 |
|---|
| 2026.08.21 | ₩6,013 | ₩6,682 | ₩5,947 | ₩6,347 | +5.56% | 15.8만 |
|---|
| 2026.08.20 | ₩6,882 | ₩8,151 | ₩5,947 | ₩6,949 | +0.97% | 621.3만 |
|---|
| 2026.08.19 | ₩5,746 | ₩5,813 | ₩5,412 | ₩5,546 | -3.49% | 5.7만 |
|---|
| 2026.08.18 | ₩5,880 | ₩5,880 | ₩5,479 | ₩5,746 | -2.27% | 4.4만 |
|---|
| 2026.08.17 | ₩6,214 | ₩6,281 | ₩5,479 | ₩5,880 | -5.38% | 7.7만 |
|---|
| 2026.08.14 | ₩6,013 | ₩6,347 | ₩4,944 | ₩6,080 | +1.11% | 11.3만 |
|---|
| 2026.08.13 | ₩6,013 | ₩6,615 | ₩5,880 | ₩6,347 | +5.56% | 9.7만 |
|---|
| 2026.08.12 | ₩5,679 | ₩6,748 | ₩5,679 | ₩6,414 | +12.94% | 27.3만 |
|---|
| 2026.08.11 | ₩5,278 | ₩11,826 | ₩4,811 | ₩7,684 | +45.57% | 714.1만 |
|---|
| 2026.08.10 | ₩6,147 | ₩6,414 | ₩5,679 | ₩5,880 | -4.35% | 11.3만 |
|---|
| 2026.08.07 | ₩6,815 | ₩6,815 | ₩6,347 | ₩6,414 | -5.88% | 13.7만 |
|---|
| 2026.08.06 | ₩7,350 | ₩7,617 | ₩6,080 | ₩6,347 | -13.64% | 15.6만 |
|---|
| 2026.08.05 | ₩7,350 | ₩8,018 | ₩7,082 | ₩8,018 | +9.09% | 54.8만 |
|---|
| 2026.08.04 | ₩7,416 | ₩7,684 | ₩7,350 | ₩7,350 | -0.90% | 9만 |
|---|
| 2026.08.03 | ₩7,550 | ₩8,218 | ₩7,149 | ₩7,951 | +5.31% | 62.9만 |
|---|
| 2026.07.31 | ₩7,951 | ₩8,218 | ₩7,350 | ₩7,550 | -5.04% | 37.9만 |
|---|
| 2026.07.30 | ₩8,018 | ₩8,151 | ₩7,016 | ₩7,817 | -2.50% | 18.4만 |
|---|
| 2026.07.29 | ₩9,755 | ₩9,889 | ₩7,016 | ₩8,486 | -13.01% | 33만 |
|---|
| 2026.07.28 | ₩10,690 | ₩14,833 | ₩8,218 | ₩10,022 | -6.25% | 190.4만 |
|---|
| 2026.07.27 | ₩15,367 | ₩15,568 | ₩9,220 | ₩9,688 | -36.96% | 167.5만 |
|---|
| 2026.07.24 | ₩40,958 | ₩146,325 | ₩31,403 | ₩33,608 | -17.94% | 518.6만 |
|---|
| 2026.07.23 | ₩26,592 | ₩34,744 | ₩24,254 | ₩28,330 | +6.53% | 40.2만 |
|---|
| 2026.07.22 | ₩24,521 | ₩27,394 | ₩20,846 | ₩24,120 | -1.63% | 21.3만 |
|---|
| 2026.07.21 | ₩16,704 | ₩80,846 | ₩16,370 | ₩53,853 | +222.40% | 609.6만 |
|---|
| 2026.07.20 | ₩16,637 | ₩16,704 | ₩15,501 | ₩16,704 | +0.40% | 2.7천 |
|---|
| 2026.07.17 | ₩17,171 | ₩18,040 | ₩16,036 | ₩16,637 | -3.11% | 2.9천 |
|---|
| 2026.07.16 | ₩21,448 | ₩21,448 | ₩15,367 | ₩18,374 | -14.33% | 5.3천 |
|---|
| 2026.07.15 | ₩23,252 | ₩23,452 | ₩21,381 | ₩23,252 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩23,987 | ₩24,053 | ₩22,049 | ₩23,786 | -0.84% | 978 |
|---|
| 2026.07.13 | ₩25,791 | ₩25,791 | ₩21,514 | ₩23,318 | -9.59% | 2.1천 |
|---|
| 2026.07.10 | ₩24,855 | ₩28,396 | ₩22,717 | ₩27,261 | +9.68% | 7천 |
|---|
| 2026.07.09 | ₩24,053 | ₩26,325 | ₩22,717 | ₩25,390 | +5.56% | 7만 |
|---|
| 2026.07.08 | ₩26,392 | ₩26,392 | ₩21,514 | ₩23,385 | -11.39% | 4천 |
|---|
| 2026.07.07 | ₩32,071 | ₩32,071 | ₩28,196 | ₩28,730 | -10.42% | 1.3천 |
|---|
| 2026.07.06 | ₩33,474 | ₩35,679 | ₩31,737 | ₩32,405 | -3.19% | 812 |
|---|
| 2026.07.02 | ₩33,408 | ₩35,412 | ₩32,739 | ₩33,474 | +0.20% | 662 |
|---|
| 2026.07.01 | ₩34,209 | ₩35,412 | ₩30,735 | ₩32,071 | -6.25% | 1.5천 |
|---|
| 2026.06.30 | ₩36,949 | ₩37,082 | ₩30,134 | ₩32,739 | -11.39% | 1.7천 |
|---|
| 2026.06.29 | ₩43,029 | ₩43,029 | ₩32,405 | ₩37,416 | -13.04% | 2천 |
|---|
| 2026.06.26 | ₩41,425 | ₩45,367 | ₩40,824 | ₩42,962 | +3.71% | 136 |
|---|
| 2026.06.25 | ₩40,089 | ₩43,430 | ₩40,089 | ₩42,762 | +6.67% | 318 |
|---|
| 2026.06.24 | ₩42,762 | ₩43,430 | ₩41,759 | ₩42,695 | -0.16% | 298 |
|---|
| 2026.06.23 | ₩42,160 | ₩44,699 | ₩40,757 | ₩44,699 | +6.02% | 132 |
|---|
| 2026.06.22 | ₩45,434 | ₩45,434 | ₩42,093 | ₩44,699 | -1.62% | 174 |
|---|
| 2026.06.18 | ₩43,430 | ₩45,434 | ₩41,492 | ₩45,367 | +4.46% | 560 |
|---|
| 2026.06.17 | ₩43,430 | ₩45,434 | ₩41,492 | ₩43,430 | 0.00% | 1.3만 |
|---|
| 2026.06.16 | ₩40,156 | ₩43,430 | ₩39,220 | ₩43,029 | +7.15% | 220 |
|---|
| 2026.06.15 | ₩42,093 | ₩44,566 | ₩40,089 | ₩43,430 | +3.17% | 838 |
|---|
| 2026.06.12 | ₩44,098 | ₩46,503 | ₩42,428 | ₩43,430 | -1.52% | 668 |
|---|
| 2026.06.11 | ₩46,169 | ₩46,771 | ₩43,430 | ₩46,102 | -0.14% | 1.5천 |
|---|
| 2026.06.10 | ₩40,624 | ₩48,775 | ₩40,089 | ₩48,107 | +18.42% | 3.6천 |
|---|
| 2026.06.09 | ₩36,414 | ₩43,029 | ₩36,214 | ₩40,423 | +11.01% | 3.3천 |
|---|
| 2026.06.08 | ₩37,416 | ₩41,425 | ₩34,142 | ₩38,686 | +3.39% | 1.9만 |
|---|
| 2026.06.05 | ₩46,771 | ₩50,044 | ₩38,753 | ₩46,303 | -1.00% | 14.4만 |
|---|
| 2026.06.04 | ₩47,439 | ₩49,376 | ₩47,439 | ₩48,775 | +2.82% | 340 |
|---|
| 2026.06.03 | ₩48,441 | ₩50,846 | ₩47,439 | ₩47,439 | -2.07% | 286 |
|---|
| 2026.06.02 | ₩50,713 | ₩54,187 | ₩50,111 | ₩50,111 | -1.19% | 282 |
|---|
| 2026.06.01 | ₩54,588 | ₩54,788 | ₩46,771 | ₩51,113 | -6.36% | 4천 |
|---|
| 2026.05.29 | ₩53,452 | ₩54,721 | ₩52,784 | ₩54,721 | +2.38% | 570 |
|---|
| 2026.05.28 | ₩62,138 | ₩62,138 | ₩51,448 | ₩54,788 | -11.83% | 3.4천 |
|---|
| 2026.05.27 | ₩55,991 | ₩68,819 | ₩55,390 | ₩68,151 | +21.72% | 6.4천 |
|---|
| 2026.05.26 | ₩55,791 | ₩55,791 | ₩54,387 | ₩55,390 | -0.72% | 130 |
|---|
| 2026.05.22 | ₩51,448 | ₩56,592 | ₩51,448 | ₩54,454 | +5.84% | 2.4천 |
|---|
| 2026.05.21 | ₩61,737 | ₩62,138 | ₩57,461 | ₩57,461 | -6.93% | 106 |
|---|
| 2026.05.20 | ₩58,129 | ₩61,470 | ₩58,129 | ₩61,470 | +5.75% | 16 |
|---|
| 2026.05.19 | ₩58,129 | ₩58,129 | ₩58,129 | ₩58,129 | 0.00% | 96 |
|---|
| 2026.05.18 | ₩56,793 | ₩61,470 | ₩56,793 | ₩57,461 | +1.18% | 124 |
|---|
| 2026.05.15 | ₩59,465 | ₩59,799 | ₩58,062 | ₩58,129 | -2.25% | 146 |
|---|
| 2026.05.14 | ₩60,134 | ₩60,468 | ₩59,465 | ₩59,465 | -1.11% | 542 |
|---|
| 2026.05.13 | ₩60,802 | ₩62,138 | ₩59,465 | ₩59,465 | -2.20% | 48 |
|---|
| 2026.05.12 | ₩59,465 | ₩61,470 | ₩59,465 | ₩61,470 | +3.37% | 32 |
|---|
| 2026.05.11 | ₩62,940 | ₩62,940 | ₩58,931 | ₩62,606 | -0.53% | 110 |
|---|
| 2026.05.08 | ₩60,802 | ₩62,405 | ₩58,797 | ₩58,797 | -3.30% | 102 |
|---|
| 2026.05.07 | ₩63,407 | ₩63,407 | ₩60,134 | ₩60,802 | -4.11% | 216 |
|---|
| 2026.05.06 | ₩67,884 | ₩67,884 | ₩60,802 | ₩63,407 | -6.59% | 230 |
|---|
| 2026.05.05 | ₩65,479 | ₩72,828 | ₩65,479 | ₩65,479 | 0.00% | 850 |
|---|
| 2026.05.04 | ₩69,488 | ₩69,488 | ₩66,347 | ₩66,815 | -3.85% | 66 |
|---|
| 2026.05.01 | ₩71,158 | ₩71,158 | ₩67,884 | ₩69,154 | -2.82% | 82 |
|---|
| 2026.04.30 | ₩63,808 | ₩69,488 | ₩63,808 | ₩65,479 | +2.62% | 52 |
|---|
| 2026.04.29 | ₩66,815 | ₩69,554 | ₩63,474 | ₩69,554 | +4.10% | 292 |
|---|
| 2026.04.28 | ₩63,474 | ₩66,815 | ₩58,797 | ₩66,013 | +4.00% | 706 |
|---|
| 2026.04.27 | ₩63,474 | ₩66,681 | ₩63,474 | ₩65,479 | +3.16% | 58 |
|---|
| 2026.04.24 | ₩66,815 | ₩67,483 | ₩60,134 | ₩63,474 | -5.00% | 802 |
|---|
| 2026.04.23 | ₩68,151 | ₩70,156 | ₩66,147 | ₩69,488 | +1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩68,151 | ₩72,828 | ₩68,151 | ₩72,160 | +5.88% | 136 |
|---|
| 2026.04.21 | ₩73,497 | ₩73,497 | ₩67,483 | ₩73,296 | -0.27% | 222 |
|---|
| 2026.04.20 | ₩70,891 | ₩72,828 | ₩66,815 | ₩72,828 | +2.73% | 388 |
|---|
| 2026.04.17 | ₩72,160 | ₩74,833 | ₩70,824 | ₩70,824 | -1.85% | 302 |
|---|
| 2026.04.16 | ₩75,501 | ₩76,169 | ₩65,612 | ₩71,492 | -5.31% | 874 |
|---|
| 2026.04.15 | ₩76,837 | ₩76,837 | ₩72,160 | ₩72,828 | -5.22% | 428 |
|---|
| 2026.04.14 | ₩71,492 | ₩80,846 | ₩70,824 | ₩70,824 | -0.93% | 196 |
|---|
| 2026.04.13 | ₩72,160 | ₩73,563 | ₩68,151 | ₩68,151 | -5.56% | 274 |
|---|
| 2026.04.10 | ₩75,167 | ₩75,167 | ₩71,492 | ₩72,160 | -4.00% | 774 |
|---|
| 2026.04.09 | ₩76,837 | ₩76,837 | ₩70,156 | ₩70,356 | -8.43% | 200 |
|---|
| 2026.04.08 | ₩80,846 | ₩81,447 | ₩76,837 | ₩76,837 | -4.96% | 276 |
|---|
| 2026.04.07 | ₩81,180 | ₩81,180 | ₩78,842 | ₩80,178 | -1.23% | 34 |
|---|
| 2026.04.06 | ₩74,833 | ₩84,254 | ₩74,833 | ₩78,842 | +5.36% | 124 |
|---|
| 2026.04.02 | ₩83,853 | ₩83,853 | ₩79,510 | ₩80,178 | -4.38% | 26 |
|---|
| 2026.04.01 | ₩81,782 | ₩85,523 | ₩80,178 | ₩80,846 | -1.14% | 474 |
|---|
| 2026.03.31 | ₩86,058 | ₩86,860 | ₩81,514 | ₩82,182 | -4.50% | 58 |
|---|
| 2026.03.30 | ₩83,519 | ₩86,191 | ₩81,514 | ₩81,514 | -2.40% | 50 |
|---|
| 2026.03.27 | ₩82,182 | ₩83,519 | ₩80,846 | ₩83,519 | +1.63% | 30 |
|---|
| 2026.03.26 | ₩83,519 | ₩83,519 | ₩80,846 | ₩80,846 | -3.20% | 262 |
|---|
| 2026.03.25 | ₩86,860 | ₩86,860 | ₩83,519 | ₩83,519 | -3.85% | 26 |
|---|
| 2026.03.24 | ₩84,855 | ₩86,191 | ₩83,519 | ₩83,519 | -1.57% | 736 |
|---|
| 2026.03.23 | ₩93,541 | ₩94,209 | ₩87,528 | ₩87,528 | -6.43% | 518 |
|---|
| 2026.03.20 | ₩90,200 | ₩93,541 | ₩89,532 | ₩93,541 | +3.70% | 248 |
|---|
| 2026.03.19 | ₩90,133 | ₩92,071 | ₩87,528 | ₩89,532 | -0.67% | 318 |
|---|
| 2026.03.18 | ₩85,523 | ₩89,532 | ₩85,523 | ₩87,528 | +2.34% | 712 |
|---|
| 2026.03.17 | ₩86,191 | ₩91,202 | ₩84,187 | ₩84,187 | -2.33% | 2천 |
|---|
| 2026.03.16 | ₩76,169 | ₩92,873 | ₩76,169 | ₩86,191 | +13.16% | 872 |
|---|
| 2026.03.13 | ₩78,842 | ₩80,178 | ₩78,842 | ₩78,842 | 0.00% | 612 |
|---|
| 2026.03.12 | ₩69,488 | ₩81,514 | ₩69,488 | ₩80,178 | +15.38% | 772 |
|---|
| 2026.03.11 | ₩72,160 | ₩74,833 | ₩66,815 | ₩72,828 | +0.93% | 844 |
|---|
| 2026.03.10 | ₩75,501 | ₩75,501 | ₩70,824 | ₩72,828 | -3.54% | 434 |
|---|
| 2026.03.09 | ₩73,497 | ₩76,837 | ₩70,824 | ₩75,501 | +2.73% | 700 |
|---|
| 2026.03.06 | ₩80,178 | ₩80,178 | ₩73,497 | ₩74,833 | -6.67% | 296 |
|---|
| 2026.03.05 | ₩80,846 | ₩82,182 | ₩79,510 | ₩79,510 | -1.65% | 176 |
|---|
| 2026.03.04 | ₩85,523 | ₩87,528 | ₩80,846 | ₩81,514 | -4.69% | 580 |
|---|
| 2026.03.03 | ₩82,851 | ₩84,187 | ₩81,514 | ₩82,182 | -0.81% | 158 |
|---|
| 2026.03.02 | ₩80,178 | ₩86,191 | ₩80,178 | ₩84,187 | +5.00% | 292 |
|---|
| 2026.02.27 | ₩88,530 | ₩89,532 | ₩82,851 | ₩82,851 | -6.42% | 278 |
|---|
| 2026.02.26 | ₩88,196 | ₩89,866 | ₩84,855 | ₩85,523 | -3.03% | 252 |
|---|
| 2026.02.25 | ₩94,877 | ₩97,550 | ₩83,519 | ₩88,196 | -7.04% | 1천 |
|---|
| 2026.02.24 | ₩96,882 | ₩100,891 | ₩93,541 | ₩95,545 | -1.38% | 182 |
|---|
| 2026.02.23 | ₩98,886 | ₩98,886 | ₩93,541 | ₩93,541 | -5.41% | 182 |
|---|
| 2026.02.20 | ₩93,207 | ₩99,153 | ₩93,207 | ₩97,082 | +4.16% | 234 |
|---|
| 2026.02.19 | ₩96,949 | ₩96,949 | ₩92,873 | ₩93,541 | -3.51% | 82 |
|---|
| 2026.02.18 | ₩94,076 | ₩98,218 | ₩94,076 | ₩94,209 | +0.14% | 24 |
|---|
| 2026.02.17 | ₩98,218 | ₩103,563 | ₩94,209 | ₩94,209 | -4.08% | 1천 |
|---|
| 2026.02.13 | ₩95,545 | ₩96,882 | ₩93,541 | ₩93,541 | -2.10% | 178 |
|---|
| 2026.02.12 | ₩96,882 | ₩100,891 | ₩93,541 | ₩96,882 | 0.00% | 422 |
|---|
| 2026.02.11 | ₩89,532 | ₩100,891 | ₩85,590 | ₩97,550 | +8.96% | 2.4천 |
|---|
| 2026.02.10 | ₩83,853 | ₩92,873 | ₩83,853 | ₩91,537 | +9.16% | 794 |
|---|
| 2026.02.09 | ₩86,860 | ₩86,860 | ₩78,174 | ₩84,855 | -2.31% | 538 |
|---|
| 2026.02.06 | ₩80,178 | ₩86,191 | ₩78,842 | ₩84,855 | +5.83% | 534 |
|---|
| 2026.02.05 | ₩84,855 | ₩84,855 | ₩77,505 | ₩77,505 | -8.66% | 440 |
|---|
| 2026.02.04 | ₩74,833 | ₩86,191 | ₩74,833 | ₩86,191 | +15.18% | 1.2천 |
|---|
| 2026.02.03 | ₩76,169 | ₩82,851 | ₩76,169 | ₩79,510 | +4.39% | 908 |
|---|
| 2026.02.02 | ₩68,819 | ₩86,860 | ₩68,819 | ₩76,169 | +10.68% | 3.7천 |
|---|
| 2026.01.30 | ₩92,205 | ₩93,541 | ₩64,142 | ₩67,483 | -26.81% | 6.7천 |
|---|
| 2026.01.29 | ₩100,891 | ₩100,891 | ₩83,519 | ₩91,537 | -9.27% | 3.5천 |
|---|
| 2026.01.28 | ₩104,900 | ₩109,577 | ₩98,218 | ₩102,227 | -2.55% | 2.2천 |
|---|
| 2026.01.27 | ₩120,267 | ₩120,267 | ₩99,554 | ₩101,559 | -15.56% | 3.3천 |
|---|
| 2026.01.26 | ₩126,280 | ₩127,483 | ₩113,586 | ₩122,271 | -3.17% | 3천 |
|---|
| 2026.01.23 | ₩124,944 | ₩125,612 | ₩117,594 | ₩124,276 | -0.53% | 1.8천 |
|---|
| 2026.01.22 | ₩116,926 | ₩126,280 | ₩116,926 | ₩125,612 | +7.43% | 3.4천 |
|---|
| 2026.01.21 | ₩117,594 | ₩124,944 | ₩113,586 | ₩114,922 | -2.27% | 2.7천 |
|---|
| 2026.01.20 | ₩100,223 | ₩121,603 | ₩100,223 | ₩115,590 | +15.33% | 5천 |
|---|
| 2026.01.16 | ₩98,218 | ₩105,434 | ₩96,882 | ₩104,231 | +6.12% | 2.6천 |
|---|
| 2026.01.15 | ₩89,532 | ₩100,223 | ₩89,532 | ₩99,554 | +11.19% | 3.5천 |
|---|
| 2026.01.14 | ₩88,196 | ₩92,873 | ₩84,187 | ₩90,868 | +3.03% | 4.4천 |
|---|
| 2026.01.13 | ₩84,855 | ₩96,214 | ₩79,844 | ₩87,528 | +3.15% | 1.4만 |
|---|
| 2026.01.12 | ₩70,824 | ₩122,271 | ₩68,819 | ₩82,851 | +16.98% | 49.2만 |
|---|
| 2026.01.09 | ₩65,345 | ₩68,485 | ₩64,276 | ₩67,483 | +3.27% | 1.6천 |
|---|
| 2026.01.08 | ₩55,857 | ₩66,815 | ₩55,857 | ₩63,474 | +13.64% | 956 |
|---|
| 2026.01.07 | ₩55,122 | ₩58,129 | ₩55,056 | ₩55,456 | +0.61% | 318 |
|---|
| 2026.01.06 | ₩53,920 | ₩58,129 | ₩53,920 | ₩55,056 | +2.11% | 338 |
|---|
| 2026.01.05 | ₩56,058 | ₩56,125 | ₩53,586 | ₩54,120 | -3.46% | 114 |
|---|
| 2026.01.02 | ₩53,318 | ₩56,058 | ₩53,318 | ₩53,786 | +0.88% | 310 |
|---|
| 2025.12.31 | ₩52,917 | ₩54,788 | ₩51,448 | ₩53,987 | +2.02% | 344 |
|---|
| 2025.12.30 | ₩52,116 | ₩56,058 | ₩51,448 | ₩54,187 | +3.97% | 634 |
|---|
| 2025.12.29 | ₩53,452 | ₩54,655 | ₩51,448 | ₩51,448 | -3.75% | 444 |
|---|
| 2025.12.26 | ₩53,519 | ₩53,519 | ₩52,116 | ₩52,116 | -2.62% | 100 |
|---|
| 2025.12.24 | ₩54,120 | ₩56,191 | ₩53,452 | ₩54,788 | +1.23% | 160 |
|---|
| 2025.12.23 | ₩53,185 | ₩55,523 | ₩53,185 | ₩54,454 | +2.39% | 424 |
|---|
| 2025.12.22 | ₩54,120 | ₩58,129 | ₩53,452 | ₩54,788 | +1.23% | 348 |
|---|
| 2025.12.19 | ₩53,452 | ₩55,791 | ₩49,911 | ₩53,452 | 0.00% | 1.9천 |
|---|
| 2025.12.18 | ₩55,657 | ₩57,127 | ₩50,245 | ₩51,448 | -7.56% | 864 |
|---|
| 2025.12.17 | ₩58,062 | ₩59,198 | ₩56,793 | ₩56,793 | -2.19% | 194 |
|---|
| 2025.12.16 | ₩64,142 | ₩66,815 | ₩58,129 | ₩59,465 | -7.29% | 2.6천 |
|---|
| 2025.12.15 | ₩65,813 | ₩68,151 | ₩65,078 | ₩67,483 | +2.54% | 812 |
|---|
| 2025.12.12 | ₩66,815 | ₩70,490 | ₩65,479 | ₩66,815 | 0.00% | 854 |
|---|
| 2025.12.11 | ₩57,461 | ₩76,837 | ₩57,461 | ₩70,156 | +22.09% | 6.4천 |
|---|
| 2025.12.10 | ₩55,456 | ₩57,795 | ₩55,456 | ₩56,793 | +2.41% | 408 |
|---|
| 2025.12.09 | ₩57,394 | ₩57,394 | ₩55,456 | ₩55,456 | -3.38% | 64 |
|---|
| 2025.12.08 | ₩54,454 | ₩57,728 | ₩52,650 | ₩54,788 | +0.61% | 804 |
|---|
| 2025.12.05 | ₩56,525 | ₩56,525 | ₩54,321 | ₩56,325 | -0.35% | 94 |
|---|
| 2025.12.04 | ₩56,793 | ₩56,793 | ₩54,788 | ₩56,525 | -0.47% | 98 |
|---|
| 2025.12.03 | ₩56,058 | ₩57,528 | ₩54,321 | ₩57,528 | +2.62% | 134 |
|---|
| 2025.12.02 | ₩54,788 | ₩57,595 | ₩54,788 | ₩57,595 | +5.12% | 524 |
|---|
| 2025.12.01 | ₩55,924 | ₩57,661 | ₩55,924 | ₩57,661 | +3.11% | 54 |
|---|
| 2025.11.28 | ₩53,786 | ₩57,862 | ₩52,917 | ₩56,793 | +5.59% | 270 |
|---|
| 2025.11.26 | ₩54,120 | ₩54,387 | ₩52,650 | ₩52,917 | -2.22% | 60 |
|---|
| 2025.11.25 | ₩51,915 | ₩55,122 | ₩51,915 | ₩54,788 | +5.53% | 826 |
|---|
| 2025.11.24 | ₩48,107 | ₩53,252 | ₩48,107 | ₩51,581 | +7.22% | 956 |
|---|
| 2025.11.21 | ₩53,452 | ₩54,588 | ₩48,842 | ₩50,779 | -5.00% | 1천 |
|---|
| 2025.11.20 | ₩54,120 | ₩60,802 | ₩54,120 | ₩54,721 | +1.11% | 1.5천 |
|---|
| 2025.11.19 | ₩83,519 | ₩104,900 | ₩52,851 | ₩59,599 | -28.64% | 5.7만 |
|---|
| 2025.11.18 | ₩71,492 | ₩73,497 | ₩69,488 | ₩72,828 | +1.87% | 328 |
|---|
| 2025.11.17 | ₩75,501 | ₩76,169 | ₩71,425 | ₩73,497 | -2.65% | 550 |
|---|
| 2025.11.14 | ₩78,174 | ₩78,174 | ₩75,367 | ₩77,505 | -0.85% | 186 |
|---|
| 2025.11.13 | ₩78,174 | ₩79,510 | ₩76,837 | ₩79,376 | +1.54% | 122 |
|---|
| 2025.11.12 | ₩79,376 | ₩79,376 | ₩77,505 | ₩78,842 | -0.67% | 284 |
|---|
| 2025.11.11 | ₩76,169 | ₩81,514 | ₩76,169 | ₩81,514 | +7.02% | 146 |
|---|
| 2025.11.10 | ₩76,169 | ₩78,174 | ₩76,169 | ₩78,040 | +2.46% | 222 |
|---|
| 2025.11.07 | ₩78,174 | ₩78,174 | ₩74,833 | ₩74,833 | -4.27% | 450 |
|---|
| 2025.11.06 | ₩83,519 | ₩84,187 | ₩79,510 | ₩80,713 | -3.36% | 224 |
|---|
| 2025.11.05 | ₩81,514 | ₩82,851 | ₩80,846 | ₩82,182 | +0.82% | 172 |
|---|
| 2025.11.04 | ₩84,254 | ₩84,254 | ₩82,851 | ₩82,851 | -1.67% | 398 |
|---|
| 2025.11.03 | ₩86,860 | ₩89,866 | ₩83,519 | ₩86,860 | 0.00% | 2.4천 |
|---|
| 2025.10.31 | ₩79,510 | ₩87,528 | ₩79,510 | ₩87,528 | +10.08% | 676 |
|---|
| 2025.10.30 | ₩84,855 | ₩86,191 | ₩82,049 | ₩82,851 | -2.36% | 1.3천 |
|---|
| 2025.10.29 | ₩84,187 | ₩87,528 | ₩82,851 | ₩86,191 | +2.38% | 824 |
|---|
| 2025.10.28 | ₩80,846 | ₩87,528 | ₩78,174 | ₩84,187 | +4.13% | 2천 |
|---|
| 2025.10.27 | ₩80,178 | ₩83,519 | ₩79,510 | ₩82,851 | +3.33% | 1.1천 |
|---|
| 2025.10.24 | ₩77,505 | ₩79,510 | ₩77,505 | ₩77,505 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩78,174 | ₩79,176 | ₩77,505 | ₩78,708 | +0.68% | 138 |
|---|
| 2025.10.22 | ₩79,510 | ₩80,178 | ₩77,171 | ₩77,505 | -2.52% | 276 |
|---|
| 2025.10.21 | ₩78,842 | ₩80,178 | ₩77,505 | ₩79,510 | +0.85% | 222 |
|---|
| 2025.10.20 | ₩76,837 | ₩78,842 | ₩76,837 | ₩77,505 | +0.87% | 152 |
|---|
| 2025.10.17 | ₩80,178 | ₩80,178 | ₩74,165 | ₩75,501 | -5.83% | 1.1천 |
|---|
| 2025.10.16 | ₩83,185 | ₩86,191 | ₩80,178 | ₩80,178 | -3.61% | 1.7천 |
|---|
| 2025.10.15 | ₩84,855 | ₩85,857 | ₩82,182 | ₩84,187 | -0.79% | 530 |
|---|
| 2025.10.14 | ₩83,586 | ₩84,855 | ₩82,517 | ₩83,519 | -0.08% | 628 |
|---|
| 2025.10.13 | ₩83,519 | ₩85,523 | ₩82,851 | ₩85,390 | +2.24% | 504 |
|---|
| 2025.10.10 | ₩88,864 | ₩88,864 | ₩83,519 | ₩85,523 | -3.76% | 548 |
|---|