시장 데이터를 불러오는 중
전체 종목
옴니AB 과거 주가
OmniAb, Inc. - Common Stock · OABI · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OmniAb, Inc. - Common Stock · OABI · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,244 | ₩6,586 | ₩6,151 | ₩6,419 | +2.79% | 103.8만 |
| 2026.10.08 | ₩5,909 | ₩6,244 | ₩5,648 | ₩6,244 | +5.67% | 153만 |
| 2026.10.07 | ₩5,829 | ₩6,365 | ₩5,762 | ₩6,110 | +4.83% | 149.8만 |
| 2026.10.06 | ₩6,499 | ₩6,700 | ₩5,648 | ₩5,829 | -10.31% | 200.2만 |
| 2026.10.05 | ₩6,472 | ₩6,727 | ₩6,218 | ₩6,593 | +1.86% | 121.5만 |
| 2026.10.02 | ₩6,754 | ₩6,821 | ₩6,445 | ₩6,526 | -3.37% | 162.4만 |
| 2026.10.01 | ₩6,620 | ₩6,774 | ₩6,479 | ₩6,687 | +1.01% | 198.2만 |
| 2026.09.30 | ₩6,378 | ₩6,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,646 |
| +4.20% |
| 192.9만 |
| 2026.09.29 | ₩6,352 | ₩6,633 | ₩6,184 | ₩6,352 | 0.00% | 139.2만 |
|---|
| 2026.09.28 | ₩6,177 | ₩6,445 | ₩6,097 | ₩6,352 | +2.82% | 67.5만 |
|---|
| 2026.09.25 | ₩6,459 | ₩6,486 | ₩6,144 | ₩6,177 | -4.36% | 78.4만 |
|---|
| 2026.09.24 | ₩6,365 | ₩6,519 | ₩6,204 | ₩6,419 | +0.84% | 104.5만 |
|---|
| 2026.09.23 | ₩6,566 | ₩6,693 | ₩6,278 | ₩6,419 | -2.24% | 105만 |
|---|
| 2026.09.22 | ₩6,177 | ₩6,606 | ₩6,090 | ₩6,593 | +6.72% | 137.5만 |
|---|
| 2026.09.21 | ₩6,030 | ₩6,218 | ₩5,963 | ₩6,137 | +1.78% | 136.4만 |
|---|
| 2026.09.18 | ₩5,936 | ₩6,030 | ₩5,762 | ₩5,990 | +0.90% | 186.2만 |
|---|
| 2026.09.17 | ₩5,950 | ₩5,970 | ₩5,695 | ₩5,950 | 0.00% | 98.4만 |
|---|
| 2026.09.16 | ₩5,869 | ₩5,963 | ₩5,722 | ₩5,829 | -0.68% | 106.5만 |
|---|
| 2026.09.15 | ₩5,936 | ₩5,936 | ₩5,682 | ₩5,829 | -1.81% | 78.9만 |
|---|
| 2026.09.14 | ₩5,534 | ₩6,077 | ₩5,521 | ₩6,003 | +8.47% | 159.9만 |
|---|
| 2026.09.11 | ₩5,320 | ₩5,507 | ₩5,213 | ₩5,454 | +2.52% | 131.6만 |
|---|
| 2026.09.10 | ₩5,256 | ₩5,461 | ₩5,239 | ₩5,293 | +0.71% | 139.4만 |
|---|
| 2026.09.09 | ₩5,641 | ₩5,722 | ₩5,320 | ₩5,380 | -4.63% | 120.3만 |
|---|
| 2026.09.08 | ₩5,762 | ₩5,802 | ₩5,541 | ₩5,682 | -1.40% | 127.2만 |
|---|
| 2026.09.04 | ₩6,405 | ₩6,405 | ₩5,735 | ₩5,802 | -9.41% | 170.4만 |
|---|
| 2026.09.03 | ₩6,807 | ₩6,807 | ₩6,198 | ₩6,365 | -6.50% | 200.5만 |
|---|
| 2026.09.02 | ₩5,990 | ₩7,276 | ₩5,990 | ₩6,754 | +12.75% | 508.3만 |
|---|
| 2026.09.01 | ₩5,829 | ₩5,963 | ₩5,789 | ₩5,950 | +2.07% | 115.5만 |
|---|
| 2026.08.31 | ₩5,950 | ₩5,976 | ₩5,802 | ₩5,869 | -1.35% | 117.9만 |
|---|
| 2026.08.28 | ₩6,084 | ₩6,137 | ₩5,916 | ₩5,990 | -1.54% | 129.7만 |
|---|
| 2026.08.27 | ₩6,445 | ₩6,445 | ₩6,110 | ₩6,177 | -4.16% | 128.3만 |
|---|
| 2026.08.26 | ₩6,291 | ₩6,606 | ₩6,211 | ₩6,445 | +2.45% | 144.2만 |
|---|
| 2026.08.25 | ₩6,271 | ₩6,405 | ₩6,137 | ₩6,244 | -0.43% | 146.7만 |
|---|
| 2026.08.24 | ₩5,896 | ₩6,311 | ₩5,628 | ₩6,311 | +7.05% | 194만 |
|---|
| 2026.08.21 | ₩5,775 | ₩6,077 | ₩5,548 | ₩5,802 | +0.46% | 185.2만 |
|---|
| 2026.08.20 | ₩5,612 | ₩6,151 | ₩5,574 | ₩5,762 | +2.67% | 225.3만 |
|---|
| 2026.08.19 | ₩5,293 | ₩5,615 | ₩5,132 | ₩5,615 | +6.08% | 287.2만 |
|---|
| 2026.08.18 | ₩5,146 | ₩5,615 | ₩5,077 | ₩5,253 | +2.08% | 324.8만 |
|---|
| 2026.08.17 | ₩5,608 | ₩5,749 | ₩4,978 | ₩5,119 | -8.72% | 1834.9만 |
|---|
| 2026.08.14 | ₩4,556 | ₩4,623 | ₩4,422 | ₩4,529 | -0.59% | 55.4만 |
|---|
| 2026.08.13 | ₩4,610 | ₩4,871 | ₩4,569 | ₩4,596 | -0.29% | 92.2만 |
|---|
| 2026.08.12 | ₩4,543 | ₩4,677 | ₩4,476 | ₩4,583 | +0.88% | 79.4만 |
|---|
| 2026.08.11 | ₩4,462 | ₩4,750 | ₩4,415 | ₩4,529 | +1.50% | 119.1만 |
|---|
| 2026.08.10 | ₩4,208 | ₩4,603 | ₩4,007 | ₩4,543 | +7.96% | 184.1만 |
|---|
| 2026.08.07 | ₩3,176 | ₩4,181 | ₩3,152 | ₩4,127 | +29.96% | 268.1만 |
|---|
| 2026.08.06 | ₩2,734 | ₩3,042 | ₩2,734 | ₩3,002 | +9.80% | 70.3만 |
|---|
| 2026.08.05 | ₩2,693 | ₩2,814 | ₩2,653 | ₩2,720 | +1.00% | 44.2만 |
|---|
| 2026.08.04 | ₩2,626 | ₩2,727 | ₩2,600 | ₩2,680 | +2.04% | 35.3만 |
|---|
| 2026.08.03 | ₩2,693 | ₩2,693 | ₩2,606 | ₩2,626 | -2.49% | 22.9만 |
|---|
| 2026.07.31 | ₩2,667 | ₩2,734 | ₩2,546 | ₩2,653 | -0.50% | 27.5만 |
|---|
| 2026.07.30 | ₩2,613 | ₩2,706 | ₩2,613 | ₩2,667 | +2.05% | 20.4만 |
|---|
| 2026.07.29 | ₩2,653 | ₩2,680 | ₩2,573 | ₩2,613 | -1.52% | 29.3만 |
|---|
| 2026.07.28 | ₩2,734 | ₩2,807 | ₩2,613 | ₩2,640 | -3.43% | 31.3만 |
|---|
| 2026.07.27 | ₩2,760 | ₩2,854 | ₩2,700 | ₩2,720 | -1.46% | 28.6만 |
|---|
| 2026.07.24 | ₩2,747 | ₩2,834 | ₩2,714 | ₩2,720 | -0.98% | 32.1만 |
|---|
| 2026.07.23 | ₩2,787 | ₩2,854 | ₩2,720 | ₩2,734 | -1.92% | 23.9만 |
|---|
| 2026.07.22 | ₩2,760 | ₩2,827 | ₩2,687 | ₩2,827 | +2.43% | 66.5만 |
|---|
| 2026.07.21 | ₩2,881 | ₩2,881 | ₩2,700 | ₩2,801 | -2.79% | 37.6만 |
|---|
| 2026.07.20 | ₩2,841 | ₩2,881 | ₩2,747 | ₩2,787 | -1.89% | 29.2만 |
|---|
| 2026.07.17 | ₩2,707 | ₩2,893 | ₩2,613 | ₩2,841 | +4.95% | 50만 |
|---|
| 2026.07.16 | ₩2,881 | ₩2,881 | ₩2,693 | ₩2,734 | -5.12% | 35.6만 |
|---|
| 2026.07.15 | ₩2,868 | ₩2,909 | ₩2,714 | ₩2,787 | -2.80% | 38.4만 |
|---|
| 2026.07.14 | ₩2,854 | ₩2,968 | ₩2,767 | ₩2,868 | +0.47% | 54.6만 |
|---|
| 2026.07.13 | ₩3,028 | ₩3,055 | ₩2,827 | ₩2,827 | -6.64% | 41.6만 |
|---|
| 2026.07.10 | ₩2,948 | ₩3,149 | ₩2,868 | ₩3,069 | +4.09% | 86.4만 |
|---|
| 2026.07.09 | ₩3,055 | ₩3,149 | ₩2,975 | ₩3,002 | -1.75% | 49.7만 |
|---|
| 2026.07.08 | ₩3,156 | ₩3,183 | ₩3,003 | ₩3,082 | -2.34% | 109.2만 |
|---|
| 2026.07.07 | ₩3,229 | ₩3,444 | ₩3,069 | ₩3,109 | -3.73% | 66.6만 |
|---|
| 2026.07.06 | ₩3,216 | ₩3,357 | ₩3,109 | ₩3,229 | +0.42% | 60.7만 |
|---|
| 2026.07.02 | ₩3,149 | ₩3,290 | ₩3,149 | ₩3,243 | +2.98% | 29.1만 |
|---|
| 2026.07.01 | ₩3,270 | ₩3,337 | ₩3,183 | ₩3,203 | -2.05% | 43.2만 |
|---|
| 2026.06.30 | ₩3,444 | ₩3,497 | ₩3,283 | ₩3,296 | -4.28% | 58.8만 |
|---|
| 2026.06.29 | ₩3,377 | ₩3,497 | ₩3,313 | ₩3,444 | +1.98% | 43.7만 |
|---|
| 2026.06.26 | ₩3,337 | ₩3,444 | ₩3,193 | ₩3,377 | +1.20% | 207만 |
|---|
| 2026.06.25 | ₩3,082 | ₩3,497 | ₩2,988 | ₩3,363 | +9.13% | 66.3만 |
|---|
| 2026.06.24 | ₩3,136 | ₩3,303 | ₩3,042 | ₩3,055 | -2.56% | 62.8만 |
|---|
| 2026.06.23 | ₩2,975 | ₩3,176 | ₩2,975 | ₩3,122 | +4.95% | 35.6만 |
|---|
| 2026.06.22 | ₩3,136 | ₩3,323 | ₩3,028 | ₩3,109 | -0.85% | 55.2만 |
|---|
| 2026.06.18 | ₩2,774 | ₩3,136 | ₩2,747 | ₩3,136 | +13.04% | 104.7만 |
|---|
| 2026.06.17 | ₩2,734 | ₩2,848 | ₩2,680 | ₩2,720 | -0.49% | 50.6만 |
|---|
| 2026.06.16 | ₩2,827 | ₩2,908 | ₩2,707 | ₩2,707 | -4.27% | 69.2만 |
|---|
| 2026.06.15 | ₩3,095 | ₩3,169 | ₩2,767 | ₩2,827 | -8.66% | 46.9만 |
|---|
| 2026.06.12 | ₩3,136 | ₩3,189 | ₩3,035 | ₩3,042 | -2.99% | 21.8만 |
|---|
| 2026.06.11 | ₩3,243 | ₩3,310 | ₩3,082 | ₩3,136 | -3.31% | 31.2만 |
|---|
| 2026.06.10 | ₩3,229 | ₩3,357 | ₩3,149 | ₩3,189 | -1.24% | 39.9만 |
|---|
| 2026.06.09 | ₩3,095 | ₩3,236 | ₩3,095 | ₩3,216 | +3.90% | 38.7만 |
|---|
| 2026.06.08 | ₩3,337 | ₩3,377 | ₩3,028 | ₩3,055 | -8.43% | 61.1만 |
|---|
| 2026.06.05 | ₩3,564 | ₩3,564 | ₩3,284 | ₩3,323 | -6.77% | 49.4만 |
|---|
| 2026.06.04 | ₩3,350 | ₩3,672 | ₩3,266 | ₩3,564 | +6.40% | 38만 |
|---|
| 2026.06.03 | ₩3,511 | ₩3,524 | ₩3,317 | ₩3,350 | -4.58% | 41.2만 |
|---|
| 2026.06.02 | ₩3,444 | ₩3,672 | ₩3,418 | ₩3,511 | +1.95% | 75.8만 |
|---|
| 2026.06.01 | ₩3,631 | ₩3,739 | ₩3,397 | ₩3,497 | -3.69% | 79.2만 |
|---|
| 2026.05.29 | ₩3,658 | ₩3,692 | ₩3,571 | ₩3,618 | -1.10% | 45.6만 |
|---|
| 2026.05.28 | ₩3,430 | ₩3,645 | ₩3,410 | ₩3,645 | +6.25% | 71.8만 |
|---|
| 2026.05.27 | ₩3,417 | ₩3,503 | ₩3,337 | ₩3,471 | +1.57% | 66.8만 |
|---|
| 2026.05.26 | ₩3,578 | ₩3,591 | ₩3,310 | ₩3,417 | -4.49% | 82.6만 |
|---|
| 2026.05.22 | ₩3,417 | ₩3,658 | ₩3,363 | ₩3,551 | +3.92% | 71.2만 |
|---|
| 2026.05.21 | ₩3,430 | ₩3,484 | ₩3,323 | ₩3,417 | -0.39% | 62.5만 |
|---|
| 2026.05.20 | ₩3,404 | ₩3,497 | ₩3,216 | ₩3,457 | +1.57% | 105.8만 |
|---|
| 2026.05.19 | ₩3,069 | ₩3,290 | ₩3,015 | ₩3,176 | +3.49% | 120.3만 |
|---|
| 2026.05.18 | ₩2,948 | ₩3,136 | ₩2,935 | ₩3,069 | +4.09% | 146.7만 |
|---|
| 2026.05.15 | ₩2,881 | ₩3,002 | ₩2,781 | ₩2,921 | +1.40% | 91.5만 |
|---|
| 2026.05.14 | ₩2,693 | ₩3,028 | ₩2,647 | ₩2,935 | +8.96% | 113.7만 |
|---|
| 2026.05.13 | ₩2,466 | ₩2,707 | ₩2,413 | ₩2,693 | +9.24% | 125.3만 |
|---|
| 2026.05.12 | ₩2,238 | ₩2,533 | ₩2,218 | ₩2,479 | +10.78% | 95.6만 |
|---|
| 2026.05.11 | ₩2,238 | ₩2,265 | ₩2,198 | ₩2,238 | 0.00% | 70.2만 |
|---|
| 2026.05.08 | ₩2,064 | ₩2,265 | ₩2,037 | ₩2,224 | +7.79% | 566.5만 |
|---|
| 2026.05.07 | ₩1,916 | ₩1,977 | ₩1,896 | ₩1,970 | +2.80% | 41.5만 |
|---|
| 2026.05.06 | ₩1,876 | ₩1,950 | ₩1,809 | ₩1,916 | +2.14% | 57.7만 |
|---|
| 2026.05.05 | ₩1,943 | ₩1,950 | ₩1,822 | ₩1,876 | -3.45% | 26만 |
|---|
| 2026.05.04 | ₩1,876 | ₩1,943 | ₩1,876 | ₩1,889 | +0.71% | 36.8만 |
|---|
| 2026.05.01 | ₩1,863 | ₩1,903 | ₩1,816 | ₩1,876 | +0.72% | 51만 |
|---|
| 2026.04.30 | ₩1,809 | ₩1,896 | ₩1,809 | ₩1,863 | +2.96% | 70만 |
|---|
| 2026.04.29 | ₩1,876 | ₩1,916 | ₩1,822 | ₩1,822 | -2.86% | 52.8만 |
|---|
| 2026.04.28 | ₩1,956 | ₩1,956 | ₩1,869 | ₩1,876 | -4.11% | 31.6만 |
|---|
| 2026.04.27 | ₩1,943 | ₩2,003 | ₩1,916 | ₩1,930 | -0.69% | 34.3만 |
|---|
| 2026.04.24 | ₩2,090 | ₩2,104 | ₩1,943 | ₩1,956 | -6.41% | 46.4만 |
|---|
| 2026.04.23 | ₩2,010 | ₩2,090 | ₩1,983 | ₩2,090 | +4.00% | 52.7만 |
|---|
| 2026.04.22 | ₩2,010 | ₩2,117 | ₩1,977 | ₩2,010 | 0.00% | 152.3만 |
|---|
| 2026.04.21 | ₩2,064 | ₩2,144 | ₩1,956 | ₩1,983 | -3.90% | 63.9만 |
|---|
| 2026.04.20 | ₩2,157 | ₩2,178 | ₩2,010 | ₩2,077 | -3.73% | 88.8만 |
|---|
| 2026.04.17 | ₩2,131 | ₩2,211 | ₩2,077 | ₩2,198 | +3.14% | 61.8만 |
|---|
| 2026.04.16 | ₩1,983 | ₩2,104 | ₩1,930 | ₩2,090 | +5.41% | 73.5만 |
|---|
| 2026.04.15 | ₩1,956 | ₩2,017 | ₩1,930 | ₩1,983 | +1.37% | 67.3만 |
|---|
| 2026.04.14 | ₩1,956 | ₩2,003 | ₩1,936 | ₩1,956 | 0.00% | 125만 |
|---|
| 2026.04.13 | ₩1,970 | ₩1,983 | ₩1,916 | ₩1,956 | -0.68% | 78.3만 |
|---|
| 2026.04.10 | ₩2,010 | ₩2,023 | ₩1,943 | ₩1,970 | -2.00% | 31만 |
|---|
| 2026.04.09 | ₩2,010 | ₩2,097 | ₩1,997 | ₩2,010 | 0.00% | 24.9만 |
|---|
| 2026.04.08 | ₩2,077 | ₩2,117 | ₩2,030 | ₩2,037 | -1.94% | 33.9만 |
|---|
| 2026.04.07 | ₩2,050 | ₩2,090 | ₩1,956 | ₩2,023 | -1.31% | 37.3만 |
|---|
| 2026.04.06 | ₩2,037 | ₩2,096 | ₩2,037 | ₩2,064 | +1.32% | 29.5만 |
|---|
| 2026.04.02 | ₩2,117 | ₩2,117 | ₩2,037 | ₩2,064 | -2.53% | 27.4만 |
|---|
| 2026.04.01 | ₩2,090 | ₩2,157 | ₩2,077 | ₩2,090 | 0.00% | 39.9만 |
|---|
| 2026.03.31 | ₩2,117 | ₩2,117 | ₩2,057 | ₩2,104 | -0.63% | 28.5만 |
|---|
| 2026.03.30 | ₩2,050 | ₩2,104 | ₩2,017 | ₩2,090 | +1.96% | 19.9만 |
|---|
| 2026.03.27 | ₩2,090 | ₩2,131 | ₩1,970 | ₩2,023 | -3.21% | 23.7만 |
|---|
| 2026.03.26 | ₩2,157 | ₩2,231 | ₩2,093 | ₩2,117 | -1.86% | 15.4만 |
|---|
| 2026.03.25 | ₩2,265 | ₩2,312 | ₩2,164 | ₩2,171 | -4.14% | 21.7만 |
|---|
| 2026.03.24 | ₩2,318 | ₩2,345 | ₩2,231 | ₩2,238 | -3.47% | 27.2만 |
|---|
| 2026.03.23 | ₩2,345 | ₩2,439 | ₩2,345 | ₩2,358 | +0.57% | 23.3만 |
|---|
| 2026.03.20 | ₩2,466 | ₩2,466 | ₩2,345 | ₩2,345 | -4.89% | 95.4만 |
|---|
| 2026.03.19 | ₩2,385 | ₩2,492 | ₩2,365 | ₩2,466 | +3.37% | 33.9만 |
|---|
| 2026.03.18 | ₩2,399 | ₩2,519 | ₩2,379 | ₩2,439 | +1.68% | 35.6만 |
|---|
| 2026.03.17 | ₩2,452 | ₩2,492 | ₩2,385 | ₩2,452 | 0.00% | 27.9만 |
|---|
| 2026.03.16 | ₩2,412 | ₩2,539 | ₩2,412 | ₩2,452 | +1.67% | 21.8만 |
|---|
| 2026.03.13 | ₩2,559 | ₩2,559 | ₩2,372 | ₩2,399 | -6.28% | 18.8만 |
|---|
| 2026.03.12 | ₩2,533 | ₩2,628 | ₩2,452 | ₩2,479 | -2.12% | 23.2만 |
|---|
| 2026.03.11 | ₩2,626 | ₩2,667 | ₩2,573 | ₩2,620 | -0.26% | 16.7만 |
|---|
| 2026.03.10 | ₩2,613 | ₩2,727 | ₩2,546 | ₩2,667 | +2.05% | 33.7만 |
|---|
| 2026.03.09 | ₩2,452 | ₩2,626 | ₩2,412 | ₩2,613 | +6.56% | 35.6만 |
|---|
| 2026.03.06 | ₩2,626 | ₩2,626 | ₩2,425 | ₩2,533 | -3.57% | 41.4만 |
|---|
| 2026.03.05 | ₩2,425 | ₩2,760 | ₩2,358 | ₩2,680 | +10.50% | 108.7만 |
|---|
| 2026.03.04 | ₩2,372 | ₩2,439 | ₩2,298 | ₩2,425 | +2.26% | 30.9만 |
|---|
| 2026.03.03 | ₩2,305 | ₩2,372 | ₩2,265 | ₩2,318 | +0.58% | 25.3만 |
|---|
| 2026.03.02 | ₩2,251 | ₩2,385 | ₩2,238 | ₩2,358 | +4.76% | 20.9만 |
|---|
| 2026.02.27 | ₩2,358 | ₩2,392 | ₩2,305 | ₩2,305 | -2.27% | 24.2만 |
|---|
| 2026.02.26 | ₩2,399 | ₩2,412 | ₩2,318 | ₩2,412 | +0.56% | 13.8만 |
|---|
| 2026.02.25 | ₩2,332 | ₩2,432 | ₩2,318 | ₩2,399 | +2.87% | 16.4만 |
|---|
| 2026.02.24 | ₩2,305 | ₩2,385 | ₩2,298 | ₩2,318 | +0.58% | 14.8만 |
|---|
| 2026.02.23 | ₩2,278 | ₩2,318 | ₩2,271 | ₩2,291 | +0.59% | 34.1만 |
|---|
| 2026.02.20 | ₩2,291 | ₩2,332 | ₩2,251 | ₩2,278 | -0.58% | 15.2만 |
|---|
| 2026.02.19 | ₩2,291 | ₩2,325 | ₩2,265 | ₩2,291 | 0.00% | 19.2만 |
|---|
| 2026.02.18 | ₩2,278 | ₩2,318 | ₩2,251 | ₩2,291 | +0.59% | 34.2만 |
|---|
| 2026.02.17 | ₩2,251 | ₩2,399 | ₩2,251 | ₩2,291 | +1.79% | 33만 |
|---|
| 2026.02.13 | ₩2,278 | ₩2,433 | ₩2,265 | ₩2,278 | 0.00% | 35.5만 |
|---|
| 2026.02.12 | ₩2,318 | ₩2,358 | ₩2,191 | ₩2,265 | -2.31% | 43.3만 |
|---|
| 2026.02.11 | ₩2,345 | ₩2,385 | ₩2,258 | ₩2,278 | -2.86% | 17.6만 |
|---|
| 2026.02.10 | ₩2,452 | ₩2,519 | ₩2,312 | ₩2,318 | -5.46% | 21.8만 |
|---|
| 2026.02.09 | ₩2,251 | ₩2,439 | ₩2,238 | ₩2,399 | +6.55% | 32.3만 |
|---|
| 2026.02.06 | ₩2,278 | ₩2,305 | ₩2,239 | ₩2,278 | 0.00% | 31.9만 |
|---|
| 2026.02.05 | ₩2,305 | ₩2,492 | ₩2,191 | ₩2,211 | -4.07% | 50.4만 |
|---|
| 2026.02.04 | ₩2,425 | ₩2,452 | ₩2,278 | ₩2,332 | -3.87% | 45.5만 |
|---|
| 2026.02.03 | ₩2,385 | ₩2,466 | ₩2,332 | ₩2,358 | -1.12% | 34만 |
|---|
| 2026.02.02 | ₩2,452 | ₩2,492 | ₩2,379 | ₩2,399 | -2.19% | 50.9만 |
|---|
| 2026.01.30 | ₩2,479 | ₩2,573 | ₩2,372 | ₩2,439 | -1.62% | 73.5만 |
|---|
| 2026.01.29 | ₩2,479 | ₩2,492 | ₩2,385 | ₩2,492 | +0.54% | 55만 |
|---|
| 2026.01.28 | ₩2,613 | ₩2,626 | ₩2,358 | ₩2,479 | -5.13% | 113.1만 |
|---|
| 2026.01.27 | ₩2,653 | ₩2,653 | ₩2,533 | ₩2,626 | -1.01% | 32.9만 |
|---|
| 2026.01.26 | ₩2,653 | ₩2,667 | ₩2,586 | ₩2,613 | -1.52% | 42.2만 |
|---|
| 2026.01.23 | ₩2,760 | ₩2,760 | ₩2,613 | ₩2,626 | -4.85% | 33.7만 |
|---|
| 2026.01.22 | ₩2,707 | ₩2,814 | ₩2,707 | ₩2,774 | +2.48% | 21.4만 |
|---|
| 2026.01.21 | ₩2,546 | ₩2,720 | ₩2,529 | ₩2,693 | +5.79% | 50.8만 |
|---|
| 2026.01.20 | ₩2,546 | ₩2,633 | ₩2,492 | ₩2,546 | 0.00% | 29.8만 |
|---|
| 2026.01.16 | ₩2,573 | ₩2,647 | ₩2,479 | ₩2,546 | -1.04% | 45.3만 |
|---|
| 2026.01.15 | ₩2,586 | ₩2,600 | ₩2,506 | ₩2,573 | -0.52% | 21.7만 |
|---|
| 2026.01.14 | ₩2,533 | ₩2,559 | ₩2,499 | ₩2,559 | +1.06% | 23.9만 |
|---|
| 2026.01.13 | ₩2,546 | ₩2,573 | ₩2,513 | ₩2,546 | 0.00% | 43.8만 |
|---|
| 2026.01.12 | ₩2,559 | ₩2,593 | ₩2,513 | ₩2,559 | 0.00% | 18.4만 |
|---|
| 2026.01.09 | ₩2,559 | ₩2,606 | ₩2,539 | ₩2,559 | 0.00% | 24만 |
|---|
| 2026.01.08 | ₩2,466 | ₩2,559 | ₩2,466 | ₩2,533 | +2.72% | 27.7만 |
|---|
| 2026.01.07 | ₩2,466 | ₩2,580 | ₩2,466 | ₩2,546 | +3.26% | 26.4만 |
|---|
| 2026.01.06 | ₩2,452 | ₩2,506 | ₩2,425 | ₩2,466 | +0.55% | 18.7만 |
|---|
| 2026.01.05 | ₩2,546 | ₩2,600 | ₩2,472 | ₩2,479 | -2.63% | 41.8만 |
|---|
| 2026.01.02 | ₩2,479 | ₩2,586 | ₩2,452 | ₩2,519 | +1.62% | 28만 |
|---|
| 2025.12.31 | ₩2,519 | ₩2,533 | ₩2,412 | ₩2,479 | -1.60% | 43.9만 |
|---|
| 2025.12.30 | ₩2,533 | ₩2,546 | ₩2,459 | ₩2,492 | -1.59% | 41.5만 |
|---|
| 2025.12.29 | ₩2,573 | ₩2,600 | ₩2,533 | ₩2,546 | -1.04% | 38.6만 |
|---|
| 2025.12.26 | ₩2,573 | ₩2,600 | ₩2,484 | ₩2,586 | +0.52% | 20.1만 |
|---|
| 2025.12.24 | ₩2,600 | ₩2,680 | ₩2,479 | ₩2,626 | +1.03% | 42만 |
|---|
| 2025.12.23 | ₩2,734 | ₩2,767 | ₩2,573 | ₩2,600 | -4.90% | 30.8만 |
|---|
| 2025.12.22 | ₩2,734 | ₩2,874 | ₩2,720 | ₩2,747 | +0.49% | 34.5만 |
|---|
| 2025.12.19 | ₩2,707 | ₩2,868 | ₩2,680 | ₩2,801 | +3.47% | 328.5만 |
|---|
| 2025.12.18 | ₩2,801 | ₩2,881 | ₩2,693 | ₩2,693 | -3.83% | 66.9만 |
|---|
| 2025.12.17 | ₩2,747 | ₩2,868 | ₩2,740 | ₩2,760 | +0.49% | 52.4만 |
|---|
| 2025.12.16 | ₩2,720 | ₩2,807 | ₩2,720 | ₩2,747 | +0.99% | 49.2만 |
|---|
| 2025.12.15 | ₩2,908 | ₩2,908 | ₩2,720 | ₩2,720 | -6.45% | 52.6만 |
|---|
| 2025.12.12 | ₩2,908 | ₩2,975 | ₩2,857 | ₩2,881 | -0.92% | 64.9만 |
|---|
| 2025.12.11 | ₩2,680 | ₩2,968 | ₩2,660 | ₩2,894 | +8.00% | 92.6만 |
|---|
| 2025.12.10 | ₩2,640 | ₩2,727 | ₩2,640 | ₩2,680 | +1.52% | 47.8만 |
|---|
| 2025.12.09 | ₩2,693 | ₩2,693 | ₩2,539 | ₩2,667 | -1.00% | 61.6만 |
|---|
| 2025.12.08 | ₩2,626 | ₩2,700 | ₩2,593 | ₩2,667 | +1.53% | 63.6만 |
|---|
| 2025.12.05 | ₩2,680 | ₩2,734 | ₩2,573 | ₩2,613 | -2.50% | 45.5만 |
|---|
| 2025.12.04 | ₩2,506 | ₩2,653 | ₩2,492 | ₩2,640 | +5.35% | 45.5만 |
|---|
| 2025.12.03 | ₩2,305 | ₩2,526 | ₩2,278 | ₩2,519 | +9.30% | 48.9만 |
|---|
| 2025.12.02 | ₩2,345 | ₩2,352 | ₩2,265 | ₩2,291 | -2.29% | 30.1만 |
|---|
| 2025.12.01 | ₩2,372 | ₩2,399 | ₩2,291 | ₩2,332 | -1.69% | 33.6만 |
|---|
| 2025.11.28 | ₩2,506 | ₩2,506 | ₩2,385 | ₩2,425 | -3.21% | 23.5만 |
|---|
| 2025.11.26 | ₩2,492 | ₩2,506 | ₩2,419 | ₩2,492 | 0.00% | 35.4만 |
|---|
| 2025.11.25 | ₩2,345 | ₩2,499 | ₩2,318 | ₩2,492 | +6.29% | 36.6만 |
|---|
| 2025.11.24 | ₩2,385 | ₩2,466 | ₩2,305 | ₩2,318 | -2.81% | 63만 |
|---|
| 2025.11.21 | ₩2,224 | ₩2,385 | ₩2,104 | ₩2,372 | +6.63% | 44.6만 |
|---|
| 2025.11.20 | ₩2,251 | ₩2,318 | ₩2,224 | ₩2,238 | -0.60% | 46만 |
|---|
| 2025.11.19 | ₩2,131 | ₩2,211 | ₩2,104 | ₩2,211 | +3.77% | 39.6만 |
|---|
| 2025.11.18 | ₩1,930 | ₩2,184 | ₩1,916 | ₩2,157 | +11.81% | 98.8만 |
|---|
| 2025.11.17 | ₩2,090 | ₩2,167 | ₩2,023 | ₩2,037 | -2.56% | 186.5만 |
|---|
| 2025.11.14 | ₩2,010 | ₩2,104 | ₩1,930 | ₩2,090 | +4.00% | 36.4만 |
|---|
| 2025.11.13 | ₩2,104 | ₩2,152 | ₩2,023 | ₩2,037 | -3.18% | 25.2만 |
|---|
| 2025.11.12 | ₩2,184 | ₩2,198 | ₩2,090 | ₩2,104 | -3.68% | 33.7만 |
|---|
| 2025.11.11 | ₩2,010 | ₩2,178 | ₩1,977 | ₩2,157 | +7.33% | 40.2만 |
|---|
| 2025.11.10 | ₩1,876 | ₩2,010 | ₩1,876 | ₩1,997 | +6.43% | 51만 |
|---|
| 2025.11.07 | ₩1,836 | ₩1,876 | ₩1,782 | ₩1,849 | +0.73% | 88.4만 |
|---|
| 2025.11.06 | ₩1,889 | ₩1,956 | ₩1,849 | ₩1,849 | -2.13% | 45.3만 |
|---|
| 2025.11.05 | ₩1,930 | ₩1,994 | ₩1,742 | ₩1,910 | -1.04% | 88.5만 |
|---|
| 2025.11.04 | ₩1,943 | ₩2,037 | ₩1,943 | ₩1,983 | +2.07% | 36.6만 |
|---|
| 2025.11.03 | ₩2,064 | ₩2,077 | ₩1,956 | ₩1,983 | -3.90% | 40.5만 |
|---|
| 2025.10.31 | ₩1,997 | ₩2,090 | ₩1,983 | ₩2,077 | +4.03% | 43.5만 |
|---|
| 2025.10.30 | ₩1,970 | ₩2,037 | ₩1,970 | ₩1,997 | +1.36% | 295.6만 |
|---|
| 2025.10.29 | ₩2,064 | ₩2,090 | ₩1,943 | ₩1,970 | -4.55% | 58.6만 |
|---|
| 2025.10.28 | ₩2,117 | ₩2,157 | ₩2,064 | ₩2,077 | -1.90% | 31.5만 |
|---|
| 2025.10.27 | ₩2,211 | ₩2,344 | ₩2,117 | ₩2,131 | -3.64% | 28만 |
|---|
| 2025.10.24 | ₩2,157 | ₩2,238 | ₩2,144 | ₩2,184 | +1.24% | 26.7만 |
|---|
| 2025.10.23 | ₩2,211 | ₩2,258 | ₩2,131 | ₩2,144 | -3.03% | 21.7만 |
|---|
| 2025.10.22 | ₩2,238 | ₩2,291 | ₩2,131 | ₩2,211 | -1.20% | 35.9만 |
|---|
| 2025.10.21 | ₩2,305 | ₩2,352 | ₩2,211 | ₩2,224 | -3.49% | 27.5만 |
|---|
| 2025.10.20 | ₩2,305 | ₩2,345 | ₩2,265 | ₩2,318 | +0.58% | 31만 |
|---|
| 2025.10.17 | ₩2,251 | ₩2,305 | ₩2,202 | ₩2,224 | -1.19% | 22.7만 |
|---|
| 2025.10.16 | ₩2,305 | ₩2,405 | ₩2,251 | ₩2,278 | -1.16% | 37.4만 |
|---|
| 2025.10.15 | ₩2,211 | ₩2,312 | ₩2,198 | ₩2,291 | +3.64% | 38.6만 |
|---|
| 2025.10.14 | ₩2,144 | ₩2,198 | ₩2,131 | ₩2,157 | +0.62% | 47.6만 |
|---|
| 2025.10.13 | ₩2,198 | ₩2,198 | ₩2,131 | ₩2,171 | -1.22% | 43만 |
|---|
| 2025.10.10 | ₩2,439 | ₩2,486 | ₩2,157 | ₩2,164 | -11.26% | 51.3만 |
|---|