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 | ₩6,219 | ₩6,559 | ₩6,125 | ₩6,392 | +2.79% | 103.8만 |
| 2026.10.08 | ₩5,885 | ₩6,219 | ₩5,625 | ₩6,219 | +5.67% | 153만 |
| 2026.10.07 | ₩5,805 | ₩6,339 | ₩5,738 | ₩6,085 | +4.83% | 149.8만 |
| 2026.10.06 | ₩6,472 | ₩6,672 | ₩5,625 | ₩5,805 | -10.31% | 200.2만 |
| 2026.10.05 | ₩6,446 | ₩6,699 | ₩6,192 | ₩6,566 | +1.86% | 121.5만 |
| 2026.10.02 | ₩6,726 | ₩6,793 | ₩6,419 | ₩6,499 | -3.37% | 162.4만 |
| 2026.10.01 | ₩6,592 | ₩6,746 | ₩6,452 | ₩6,659 | +1.01% | 198.2만 |
| 2026.09.30 | ₩6,352 | ₩6,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,619 |
| +4.20% |
| 192.9만 |
| 2026.09.29 | ₩6,325 | ₩6,606 | ₩6,159 | ₩6,325 | 0.00% | 139.2만 |
|---|
| 2026.09.28 | ₩6,152 | ₩6,419 | ₩6,072 | ₩6,325 | +2.82% | 67.5만 |
|---|
| 2026.09.25 | ₩6,432 | ₩6,459 | ₩6,119 | ₩6,152 | -4.36% | 78.4만 |
|---|
| 2026.09.24 | ₩6,339 | ₩6,492 | ₩6,179 | ₩6,392 | +0.84% | 104.5만 |
|---|
| 2026.09.23 | ₩6,539 | ₩6,666 | ₩6,252 | ₩6,392 | -2.24% | 105만 |
|---|
| 2026.09.22 | ₩6,152 | ₩6,579 | ₩6,065 | ₩6,566 | +6.72% | 137.5만 |
|---|
| 2026.09.21 | ₩6,005 | ₩6,192 | ₩5,938 | ₩6,112 | +1.78% | 136.4만 |
|---|
| 2026.09.18 | ₩5,912 | ₩6,005 | ₩5,738 | ₩5,965 | +0.90% | 186.2만 |
|---|
| 2026.09.17 | ₩5,925 | ₩5,945 | ₩5,672 | ₩5,925 | 0.00% | 98.4만 |
|---|
| 2026.09.16 | ₩5,845 | ₩5,938 | ₩5,698 | ₩5,805 | -0.68% | 106.5만 |
|---|
| 2026.09.15 | ₩5,912 | ₩5,912 | ₩5,658 | ₩5,805 | -1.81% | 78.9만 |
|---|
| 2026.09.14 | ₩5,511 | ₩6,052 | ₩5,498 | ₩5,978 | +8.47% | 159.9만 |
|---|
| 2026.09.11 | ₩5,298 | ₩5,485 | ₩5,191 | ₩5,431 | +2.52% | 131.6만 |
|---|
| 2026.09.10 | ₩5,234 | ₩5,438 | ₩5,218 | ₩5,271 | +0.71% | 139.4만 |
|---|
| 2026.09.09 | ₩5,618 | ₩5,698 | ₩5,298 | ₩5,358 | -4.63% | 120.3만 |
|---|
| 2026.09.08 | ₩5,738 | ₩5,778 | ₩5,518 | ₩5,658 | -1.40% | 127.2만 |
|---|
| 2026.09.04 | ₩6,379 | ₩6,379 | ₩5,712 | ₩5,778 | -9.41% | 170.4만 |
|---|
| 2026.09.03 | ₩6,779 | ₩6,779 | ₩6,172 | ₩6,339 | -6.50% | 200.5만 |
|---|
| 2026.09.02 | ₩5,965 | ₩7,246 | ₩5,965 | ₩6,726 | +12.75% | 508.3만 |
|---|
| 2026.09.01 | ₩5,805 | ₩5,938 | ₩5,765 | ₩5,925 | +2.07% | 115.5만 |
|---|
| 2026.08.31 | ₩5,925 | ₩5,952 | ₩5,778 | ₩5,845 | -1.35% | 117.9만 |
|---|
| 2026.08.28 | ₩6,059 | ₩6,112 | ₩5,892 | ₩5,965 | -1.54% | 129.7만 |
|---|
| 2026.08.27 | ₩6,419 | ₩6,419 | ₩6,085 | ₩6,152 | -4.16% | 128.3만 |
|---|
| 2026.08.26 | ₩6,265 | ₩6,579 | ₩6,185 | ₩6,419 | +2.45% | 144.2만 |
|---|
| 2026.08.25 | ₩6,245 | ₩6,379 | ₩6,112 | ₩6,219 | -0.43% | 146.7만 |
|---|
| 2026.08.24 | ₩5,872 | ₩6,285 | ₩5,605 | ₩6,285 | +7.05% | 194만 |
|---|
| 2026.08.21 | ₩5,752 | ₩6,052 | ₩5,525 | ₩5,778 | +0.46% | 185.2만 |
|---|
| 2026.08.20 | ₩5,589 | ₩6,125 | ₩5,551 | ₩5,738 | +2.67% | 225.3만 |
|---|
| 2026.08.19 | ₩5,271 | ₩5,591 | ₩5,111 | ₩5,591 | +6.08% | 287.2만 |
|---|
| 2026.08.18 | ₩5,124 | ₩5,591 | ₩5,056 | ₩5,231 | +2.08% | 324.8만 |
|---|
| 2026.08.17 | ₩5,585 | ₩5,725 | ₩4,958 | ₩5,098 | -8.72% | 1834.9만 |
|---|
| 2026.08.14 | ₩4,537 | ₩4,604 | ₩4,404 | ₩4,511 | -0.59% | 55.4만 |
|---|
| 2026.08.13 | ₩4,591 | ₩4,851 | ₩4,551 | ₩4,577 | -0.29% | 92.2만 |
|---|
| 2026.08.12 | ₩4,524 | ₩4,657 | ₩4,457 | ₩4,564 | +0.88% | 79.4만 |
|---|
| 2026.08.11 | ₩4,444 | ₩4,731 | ₩4,397 | ₩4,511 | +1.50% | 119.1만 |
|---|
| 2026.08.10 | ₩4,190 | ₩4,584 | ₩3,990 | ₩4,524 | +7.96% | 184.1만 |
|---|
| 2026.08.07 | ₩3,163 | ₩4,164 | ₩3,139 | ₩4,110 | +29.96% | 268.1만 |
|---|
| 2026.08.06 | ₩2,722 | ₩3,029 | ₩2,722 | ₩2,989 | +9.80% | 70.3만 |
|---|
| 2026.08.05 | ₩2,682 | ₩2,802 | ₩2,642 | ₩2,709 | +1.00% | 44.2만 |
|---|
| 2026.08.04 | ₩2,616 | ₩2,716 | ₩2,589 | ₩2,669 | +2.04% | 35.3만 |
|---|
| 2026.08.03 | ₩2,682 | ₩2,682 | ₩2,596 | ₩2,616 | -2.49% | 22.9만 |
|---|
| 2026.07.31 | ₩2,656 | ₩2,722 | ₩2,536 | ₩2,642 | -0.50% | 27.5만 |
|---|
| 2026.07.30 | ₩2,602 | ₩2,694 | ₩2,602 | ₩2,656 | +2.05% | 20.4만 |
|---|
| 2026.07.29 | ₩2,642 | ₩2,669 | ₩2,562 | ₩2,602 | -1.52% | 29.3만 |
|---|
| 2026.07.28 | ₩2,722 | ₩2,796 | ₩2,602 | ₩2,629 | -3.43% | 31.3만 |
|---|
| 2026.07.27 | ₩2,749 | ₩2,842 | ₩2,689 | ₩2,709 | -1.46% | 28.6만 |
|---|
| 2026.07.24 | ₩2,736 | ₩2,822 | ₩2,702 | ₩2,709 | -0.98% | 32.1만 |
|---|
| 2026.07.23 | ₩2,776 | ₩2,842 | ₩2,709 | ₩2,722 | -1.92% | 23.9만 |
|---|
| 2026.07.22 | ₩2,749 | ₩2,816 | ₩2,676 | ₩2,816 | +2.43% | 66.5만 |
|---|
| 2026.07.21 | ₩2,869 | ₩2,869 | ₩2,689 | ₩2,789 | -2.79% | 37.6만 |
|---|
| 2026.07.20 | ₩2,829 | ₩2,869 | ₩2,736 | ₩2,776 | -1.89% | 29.2만 |
|---|
| 2026.07.17 | ₩2,696 | ₩2,881 | ₩2,602 | ₩2,829 | +4.95% | 50만 |
|---|
| 2026.07.16 | ₩2,869 | ₩2,869 | ₩2,682 | ₩2,722 | -5.12% | 35.6만 |
|---|
| 2026.07.15 | ₩2,856 | ₩2,897 | ₩2,702 | ₩2,776 | -2.80% | 38.4만 |
|---|
| 2026.07.14 | ₩2,842 | ₩2,956 | ₩2,756 | ₩2,856 | +0.47% | 54.6만 |
|---|
| 2026.07.13 | ₩3,016 | ₩3,043 | ₩2,816 | ₩2,816 | -6.64% | 41.6만 |
|---|
| 2026.07.10 | ₩2,936 | ₩3,136 | ₩2,856 | ₩3,056 | +4.09% | 86.4만 |
|---|
| 2026.07.09 | ₩3,043 | ₩3,136 | ₩2,963 | ₩2,989 | -1.75% | 49.7만 |
|---|
| 2026.07.08 | ₩3,143 | ₩3,169 | ₩2,991 | ₩3,069 | -2.34% | 109.2만 |
|---|
| 2026.07.07 | ₩3,216 | ₩3,430 | ₩3,056 | ₩3,096 | -3.73% | 66.6만 |
|---|
| 2026.07.06 | ₩3,203 | ₩3,343 | ₩3,096 | ₩3,216 | +0.42% | 60.7만 |
|---|
| 2026.07.02 | ₩3,136 | ₩3,276 | ₩3,136 | ₩3,229 | +2.98% | 29.1만 |
|---|
| 2026.07.01 | ₩3,256 | ₩3,323 | ₩3,169 | ₩3,189 | -2.05% | 43.2만 |
|---|
| 2026.06.30 | ₩3,430 | ₩3,483 | ₩3,269 | ₩3,283 | -4.28% | 58.8만 |
|---|
| 2026.06.29 | ₩3,363 | ₩3,483 | ₩3,299 | ₩3,430 | +1.98% | 43.7만 |
|---|
| 2026.06.26 | ₩3,323 | ₩3,430 | ₩3,180 | ₩3,363 | +1.20% | 207만 |
|---|
| 2026.06.25 | ₩3,069 | ₩3,483 | ₩2,976 | ₩3,350 | +9.13% | 66.3만 |
|---|
| 2026.06.24 | ₩3,123 | ₩3,289 | ₩3,029 | ₩3,043 | -2.56% | 62.8만 |
|---|
| 2026.06.23 | ₩2,963 | ₩3,163 | ₩2,963 | ₩3,109 | +4.95% | 35.6만 |
|---|
| 2026.06.22 | ₩3,123 | ₩3,310 | ₩3,016 | ₩3,096 | -0.85% | 55.2만 |
|---|
| 2026.06.18 | ₩2,762 | ₩3,123 | ₩2,736 | ₩3,123 | +13.04% | 104.7만 |
|---|
| 2026.06.17 | ₩2,722 | ₩2,836 | ₩2,669 | ₩2,709 | -0.49% | 50.6만 |
|---|
| 2026.06.16 | ₩2,816 | ₩2,896 | ₩2,696 | ₩2,696 | -4.27% | 69.2만 |
|---|
| 2026.06.15 | ₩3,083 | ₩3,156 | ₩2,756 | ₩2,816 | -8.66% | 46.9만 |
|---|
| 2026.06.12 | ₩3,123 | ₩3,176 | ₩3,023 | ₩3,029 | -2.99% | 21.8만 |
|---|
| 2026.06.11 | ₩3,229 | ₩3,296 | ₩3,069 | ₩3,123 | -3.31% | 31.2만 |
|---|
| 2026.06.10 | ₩3,216 | ₩3,343 | ₩3,136 | ₩3,176 | -1.24% | 39.9만 |
|---|
| 2026.06.09 | ₩3,083 | ₩3,223 | ₩3,083 | ₩3,203 | +3.90% | 38.7만 |
|---|
| 2026.06.08 | ₩3,323 | ₩3,363 | ₩3,016 | ₩3,043 | -8.43% | 61.1만 |
|---|
| 2026.06.05 | ₩3,550 | ₩3,550 | ₩3,271 | ₩3,310 | -6.77% | 49.4만 |
|---|
| 2026.06.04 | ₩3,336 | ₩3,656 | ₩3,252 | ₩3,550 | +6.40% | 38만 |
|---|
| 2026.06.03 | ₩3,496 | ₩3,510 | ₩3,303 | ₩3,336 | -4.58% | 41.2만 |
|---|
| 2026.06.02 | ₩3,430 | ₩3,656 | ₩3,404 | ₩3,496 | +1.95% | 75.8만 |
|---|
| 2026.06.01 | ₩3,616 | ₩3,723 | ₩3,383 | ₩3,483 | -3.69% | 79.2만 |
|---|
| 2026.05.29 | ₩3,643 | ₩3,676 | ₩3,556 | ₩3,603 | -1.10% | 45.6만 |
|---|
| 2026.05.28 | ₩3,416 | ₩3,630 | ₩3,396 | ₩3,630 | +6.25% | 71.8만 |
|---|
| 2026.05.27 | ₩3,403 | ₩3,488 | ₩3,323 | ₩3,456 | +1.57% | 66.8만 |
|---|
| 2026.05.26 | ₩3,563 | ₩3,576 | ₩3,296 | ₩3,403 | -4.49% | 82.6만 |
|---|
| 2026.05.22 | ₩3,403 | ₩3,643 | ₩3,350 | ₩3,536 | +3.92% | 71.2만 |
|---|
| 2026.05.21 | ₩3,416 | ₩3,470 | ₩3,310 | ₩3,403 | -0.39% | 62.5만 |
|---|
| 2026.05.20 | ₩3,390 | ₩3,483 | ₩3,203 | ₩3,443 | +1.57% | 105.8만 |
|---|
| 2026.05.19 | ₩3,056 | ₩3,276 | ₩3,003 | ₩3,163 | +3.49% | 120.3만 |
|---|
| 2026.05.18 | ₩2,936 | ₩3,123 | ₩2,923 | ₩3,056 | +4.09% | 146.7만 |
|---|
| 2026.05.15 | ₩2,869 | ₩2,989 | ₩2,769 | ₩2,909 | +1.40% | 91.5만 |
|---|
| 2026.05.14 | ₩2,682 | ₩3,016 | ₩2,636 | ₩2,923 | +8.96% | 113.7만 |
|---|
| 2026.05.13 | ₩2,455 | ₩2,696 | ₩2,403 | ₩2,682 | +9.24% | 125.3만 |
|---|
| 2026.05.12 | ₩2,229 | ₩2,522 | ₩2,209 | ₩2,469 | +10.78% | 95.6만 |
|---|
| 2026.05.11 | ₩2,229 | ₩2,255 | ₩2,189 | ₩2,229 | 0.00% | 70.2만 |
|---|
| 2026.05.08 | ₩2,055 | ₩2,255 | ₩2,028 | ₩2,215 | +7.79% | 566.5만 |
|---|
| 2026.05.07 | ₩1,908 | ₩1,968 | ₩1,888 | ₩1,962 | +2.80% | 41.5만 |
|---|
| 2026.05.06 | ₩1,868 | ₩1,942 | ₩1,802 | ₩1,908 | +2.14% | 57.7만 |
|---|
| 2026.05.05 | ₩1,935 | ₩1,942 | ₩1,815 | ₩1,868 | -3.45% | 26만 |
|---|
| 2026.05.04 | ₩1,868 | ₩1,935 | ₩1,868 | ₩1,882 | +0.71% | 36.8만 |
|---|
| 2026.05.01 | ₩1,855 | ₩1,895 | ₩1,808 | ₩1,868 | +0.72% | 51만 |
|---|
| 2026.04.30 | ₩1,802 | ₩1,888 | ₩1,802 | ₩1,855 | +2.96% | 70만 |
|---|
| 2026.04.29 | ₩1,868 | ₩1,908 | ₩1,815 | ₩1,815 | -2.86% | 52.8만 |
|---|
| 2026.04.28 | ₩1,948 | ₩1,948 | ₩1,862 | ₩1,868 | -4.11% | 31.6만 |
|---|
| 2026.04.27 | ₩1,935 | ₩1,995 | ₩1,908 | ₩1,922 | -0.69% | 34.3만 |
|---|
| 2026.04.24 | ₩2,082 | ₩2,095 | ₩1,935 | ₩1,948 | -6.41% | 46.4만 |
|---|
| 2026.04.23 | ₩2,002 | ₩2,082 | ₩1,975 | ₩2,082 | +4.00% | 52.7만 |
|---|
| 2026.04.22 | ₩2,002 | ₩2,108 | ₩1,968 | ₩2,002 | 0.00% | 152.3만 |
|---|
| 2026.04.21 | ₩2,055 | ₩2,135 | ₩1,948 | ₩1,975 | -3.90% | 63.9만 |
|---|
| 2026.04.20 | ₩2,149 | ₩2,169 | ₩2,002 | ₩2,068 | -3.73% | 88.8만 |
|---|
| 2026.04.17 | ₩2,122 | ₩2,202 | ₩2,068 | ₩2,189 | +3.14% | 61.8만 |
|---|
| 2026.04.16 | ₩1,975 | ₩2,095 | ₩1,922 | ₩2,082 | +5.41% | 73.5만 |
|---|
| 2026.04.15 | ₩1,948 | ₩2,008 | ₩1,922 | ₩1,975 | +1.37% | 67.3만 |
|---|
| 2026.04.14 | ₩1,948 | ₩1,995 | ₩1,928 | ₩1,948 | 0.00% | 125만 |
|---|
| 2026.04.13 | ₩1,962 | ₩1,975 | ₩1,908 | ₩1,948 | -0.68% | 78.3만 |
|---|
| 2026.04.10 | ₩2,002 | ₩2,015 | ₩1,935 | ₩1,962 | -2.00% | 31만 |
|---|
| 2026.04.09 | ₩2,002 | ₩2,088 | ₩1,988 | ₩2,002 | 0.00% | 24.9만 |
|---|
| 2026.04.08 | ₩2,068 | ₩2,108 | ₩2,022 | ₩2,028 | -1.94% | 33.9만 |
|---|
| 2026.04.07 | ₩2,042 | ₩2,082 | ₩1,948 | ₩2,015 | -1.31% | 37.3만 |
|---|
| 2026.04.06 | ₩2,028 | ₩2,087 | ₩2,028 | ₩2,055 | +1.32% | 29.5만 |
|---|
| 2026.04.02 | ₩2,108 | ₩2,108 | ₩2,028 | ₩2,055 | -2.53% | 27.4만 |
|---|
| 2026.04.01 | ₩2,082 | ₩2,149 | ₩2,068 | ₩2,082 | 0.00% | 39.9만 |
|---|
| 2026.03.31 | ₩2,108 | ₩2,108 | ₩2,048 | ₩2,095 | -0.63% | 28.5만 |
|---|
| 2026.03.30 | ₩2,042 | ₩2,095 | ₩2,008 | ₩2,082 | +1.96% | 19.9만 |
|---|
| 2026.03.27 | ₩2,082 | ₩2,122 | ₩1,962 | ₩2,015 | -3.21% | 23.7만 |
|---|
| 2026.03.26 | ₩2,149 | ₩2,222 | ₩2,084 | ₩2,108 | -1.86% | 15.4만 |
|---|
| 2026.03.25 | ₩2,255 | ₩2,302 | ₩2,155 | ₩2,162 | -4.14% | 21.7만 |
|---|
| 2026.03.24 | ₩2,309 | ₩2,335 | ₩2,222 | ₩2,229 | -3.47% | 27.2만 |
|---|
| 2026.03.23 | ₩2,335 | ₩2,429 | ₩2,335 | ₩2,349 | +0.57% | 23.3만 |
|---|
| 2026.03.20 | ₩2,455 | ₩2,455 | ₩2,335 | ₩2,335 | -4.89% | 95.4만 |
|---|
| 2026.03.19 | ₩2,375 | ₩2,482 | ₩2,355 | ₩2,455 | +3.37% | 33.9만 |
|---|
| 2026.03.18 | ₩2,389 | ₩2,509 | ₩2,369 | ₩2,429 | +1.68% | 35.6만 |
|---|
| 2026.03.17 | ₩2,442 | ₩2,482 | ₩2,375 | ₩2,442 | 0.00% | 27.9만 |
|---|
| 2026.03.16 | ₩2,402 | ₩2,529 | ₩2,402 | ₩2,442 | +1.67% | 21.8만 |
|---|
| 2026.03.13 | ₩2,549 | ₩2,549 | ₩2,362 | ₩2,389 | -6.28% | 18.8만 |
|---|
| 2026.03.12 | ₩2,522 | ₩2,617 | ₩2,442 | ₩2,469 | -2.12% | 23.2만 |
|---|
| 2026.03.11 | ₩2,616 | ₩2,656 | ₩2,562 | ₩2,609 | -0.26% | 16.7만 |
|---|
| 2026.03.10 | ₩2,602 | ₩2,716 | ₩2,536 | ₩2,656 | +2.05% | 33.7만 |
|---|
| 2026.03.09 | ₩2,442 | ₩2,616 | ₩2,402 | ₩2,602 | +6.56% | 35.6만 |
|---|
| 2026.03.06 | ₩2,616 | ₩2,616 | ₩2,415 | ₩2,522 | -3.57% | 41.4만 |
|---|
| 2026.03.05 | ₩2,415 | ₩2,749 | ₩2,349 | ₩2,669 | +10.50% | 108.7만 |
|---|
| 2026.03.04 | ₩2,362 | ₩2,429 | ₩2,289 | ₩2,415 | +2.26% | 30.9만 |
|---|
| 2026.03.03 | ₩2,295 | ₩2,362 | ₩2,255 | ₩2,309 | +0.58% | 25.3만 |
|---|
| 2026.03.02 | ₩2,242 | ₩2,375 | ₩2,229 | ₩2,349 | +4.76% | 20.9만 |
|---|
| 2026.02.27 | ₩2,349 | ₩2,382 | ₩2,295 | ₩2,295 | -2.27% | 24.2만 |
|---|
| 2026.02.26 | ₩2,389 | ₩2,402 | ₩2,309 | ₩2,402 | +0.56% | 13.8만 |
|---|
| 2026.02.25 | ₩2,322 | ₩2,422 | ₩2,309 | ₩2,389 | +2.87% | 16.4만 |
|---|
| 2026.02.24 | ₩2,295 | ₩2,375 | ₩2,289 | ₩2,309 | +0.58% | 14.8만 |
|---|
| 2026.02.23 | ₩2,269 | ₩2,309 | ₩2,262 | ₩2,282 | +0.59% | 34.1만 |
|---|
| 2026.02.20 | ₩2,282 | ₩2,322 | ₩2,242 | ₩2,269 | -0.58% | 15.2만 |
|---|
| 2026.02.19 | ₩2,282 | ₩2,315 | ₩2,255 | ₩2,282 | 0.00% | 19.2만 |
|---|
| 2026.02.18 | ₩2,269 | ₩2,309 | ₩2,242 | ₩2,282 | +0.59% | 34.2만 |
|---|
| 2026.02.17 | ₩2,242 | ₩2,389 | ₩2,242 | ₩2,282 | +1.79% | 33만 |
|---|
| 2026.02.13 | ₩2,269 | ₩2,423 | ₩2,255 | ₩2,269 | 0.00% | 35.5만 |
|---|
| 2026.02.12 | ₩2,309 | ₩2,349 | ₩2,182 | ₩2,255 | -2.31% | 43.3만 |
|---|
| 2026.02.11 | ₩2,335 | ₩2,375 | ₩2,249 | ₩2,269 | -2.86% | 17.6만 |
|---|
| 2026.02.10 | ₩2,442 | ₩2,509 | ₩2,302 | ₩2,309 | -5.46% | 21.8만 |
|---|
| 2026.02.09 | ₩2,242 | ₩2,429 | ₩2,229 | ₩2,389 | +6.55% | 32.3만 |
|---|
| 2026.02.06 | ₩2,269 | ₩2,295 | ₩2,230 | ₩2,269 | 0.00% | 31.9만 |
|---|
| 2026.02.05 | ₩2,295 | ₩2,482 | ₩2,182 | ₩2,202 | -4.07% | 50.4만 |
|---|
| 2026.02.04 | ₩2,415 | ₩2,442 | ₩2,269 | ₩2,322 | -3.87% | 45.5만 |
|---|
| 2026.02.03 | ₩2,375 | ₩2,455 | ₩2,322 | ₩2,349 | -1.12% | 34만 |
|---|
| 2026.02.02 | ₩2,442 | ₩2,482 | ₩2,369 | ₩2,389 | -2.19% | 50.9만 |
|---|
| 2026.01.30 | ₩2,469 | ₩2,562 | ₩2,362 | ₩2,429 | -1.62% | 73.5만 |
|---|
| 2026.01.29 | ₩2,469 | ₩2,482 | ₩2,375 | ₩2,482 | +0.54% | 55만 |
|---|
| 2026.01.28 | ₩2,602 | ₩2,616 | ₩2,349 | ₩2,469 | -5.13% | 113.1만 |
|---|
| 2026.01.27 | ₩2,642 | ₩2,642 | ₩2,522 | ₩2,616 | -1.01% | 32.9만 |
|---|
| 2026.01.26 | ₩2,642 | ₩2,656 | ₩2,576 | ₩2,602 | -1.52% | 42.2만 |
|---|
| 2026.01.23 | ₩2,749 | ₩2,749 | ₩2,602 | ₩2,616 | -4.85% | 33.7만 |
|---|
| 2026.01.22 | ₩2,696 | ₩2,802 | ₩2,696 | ₩2,762 | +2.48% | 21.4만 |
|---|
| 2026.01.21 | ₩2,536 | ₩2,709 | ₩2,518 | ₩2,682 | +5.79% | 50.8만 |
|---|
| 2026.01.20 | ₩2,536 | ₩2,622 | ₩2,482 | ₩2,536 | 0.00% | 29.8만 |
|---|
| 2026.01.16 | ₩2,562 | ₩2,636 | ₩2,469 | ₩2,536 | -1.04% | 45.3만 |
|---|
| 2026.01.15 | ₩2,576 | ₩2,589 | ₩2,495 | ₩2,562 | -0.52% | 21.7만 |
|---|
| 2026.01.14 | ₩2,522 | ₩2,549 | ₩2,489 | ₩2,549 | +1.06% | 23.9만 |
|---|
| 2026.01.13 | ₩2,536 | ₩2,562 | ₩2,502 | ₩2,536 | 0.00% | 43.8만 |
|---|
| 2026.01.12 | ₩2,549 | ₩2,582 | ₩2,502 | ₩2,549 | 0.00% | 18.4만 |
|---|
| 2026.01.09 | ₩2,549 | ₩2,596 | ₩2,529 | ₩2,549 | 0.00% | 24만 |
|---|
| 2026.01.08 | ₩2,455 | ₩2,549 | ₩2,455 | ₩2,522 | +2.72% | 27.7만 |
|---|
| 2026.01.07 | ₩2,455 | ₩2,569 | ₩2,455 | ₩2,536 | +3.26% | 26.4만 |
|---|
| 2026.01.06 | ₩2,442 | ₩2,495 | ₩2,415 | ₩2,455 | +0.55% | 18.7만 |
|---|
| 2026.01.05 | ₩2,536 | ₩2,589 | ₩2,462 | ₩2,469 | -2.63% | 41.8만 |
|---|
| 2026.01.02 | ₩2,469 | ₩2,576 | ₩2,442 | ₩2,509 | +1.62% | 28만 |
|---|
| 2025.12.31 | ₩2,509 | ₩2,522 | ₩2,402 | ₩2,469 | -1.60% | 43.9만 |
|---|
| 2025.12.30 | ₩2,522 | ₩2,536 | ₩2,449 | ₩2,482 | -1.59% | 41.5만 |
|---|
| 2025.12.29 | ₩2,562 | ₩2,589 | ₩2,522 | ₩2,536 | -1.04% | 38.6만 |
|---|
| 2025.12.26 | ₩2,562 | ₩2,589 | ₩2,474 | ₩2,576 | +0.52% | 20.1만 |
|---|
| 2025.12.24 | ₩2,589 | ₩2,669 | ₩2,469 | ₩2,616 | +1.03% | 42만 |
|---|
| 2025.12.23 | ₩2,722 | ₩2,756 | ₩2,562 | ₩2,589 | -4.90% | 30.8만 |
|---|
| 2025.12.22 | ₩2,722 | ₩2,862 | ₩2,709 | ₩2,736 | +0.49% | 34.5만 |
|---|
| 2025.12.19 | ₩2,696 | ₩2,856 | ₩2,669 | ₩2,789 | +3.47% | 328.5만 |
|---|
| 2025.12.18 | ₩2,789 | ₩2,869 | ₩2,682 | ₩2,682 | -3.83% | 66.9만 |
|---|
| 2025.12.17 | ₩2,736 | ₩2,856 | ₩2,729 | ₩2,749 | +0.49% | 52.4만 |
|---|
| 2025.12.16 | ₩2,709 | ₩2,796 | ₩2,709 | ₩2,736 | +0.99% | 49.2만 |
|---|
| 2025.12.15 | ₩2,896 | ₩2,896 | ₩2,709 | ₩2,709 | -6.45% | 52.6만 |
|---|
| 2025.12.12 | ₩2,896 | ₩2,963 | ₩2,845 | ₩2,869 | -0.92% | 64.9만 |
|---|
| 2025.12.11 | ₩2,669 | ₩2,956 | ₩2,649 | ₩2,882 | +8.00% | 92.6만 |
|---|
| 2025.12.10 | ₩2,629 | ₩2,716 | ₩2,629 | ₩2,669 | +1.52% | 47.8만 |
|---|
| 2025.12.09 | ₩2,682 | ₩2,682 | ₩2,529 | ₩2,656 | -1.00% | 61.6만 |
|---|
| 2025.12.08 | ₩2,616 | ₩2,689 | ₩2,582 | ₩2,656 | +1.53% | 63.6만 |
|---|
| 2025.12.05 | ₩2,669 | ₩2,722 | ₩2,562 | ₩2,602 | -2.50% | 45.5만 |
|---|
| 2025.12.04 | ₩2,495 | ₩2,642 | ₩2,482 | ₩2,629 | +5.35% | 45.5만 |
|---|
| 2025.12.03 | ₩2,295 | ₩2,515 | ₩2,269 | ₩2,509 | +9.30% | 48.9만 |
|---|
| 2025.12.02 | ₩2,335 | ₩2,342 | ₩2,255 | ₩2,282 | -2.29% | 30.1만 |
|---|
| 2025.12.01 | ₩2,362 | ₩2,389 | ₩2,282 | ₩2,322 | -1.69% | 33.6만 |
|---|
| 2025.11.28 | ₩2,495 | ₩2,495 | ₩2,375 | ₩2,415 | -3.21% | 23.5만 |
|---|
| 2025.11.26 | ₩2,482 | ₩2,495 | ₩2,409 | ₩2,482 | 0.00% | 35.4만 |
|---|
| 2025.11.25 | ₩2,335 | ₩2,489 | ₩2,309 | ₩2,482 | +6.29% | 36.6만 |
|---|
| 2025.11.24 | ₩2,375 | ₩2,455 | ₩2,295 | ₩2,309 | -2.81% | 63만 |
|---|
| 2025.11.21 | ₩2,215 | ₩2,375 | ₩2,095 | ₩2,362 | +6.63% | 44.6만 |
|---|
| 2025.11.20 | ₩2,242 | ₩2,309 | ₩2,215 | ₩2,229 | -0.60% | 46만 |
|---|
| 2025.11.19 | ₩2,122 | ₩2,202 | ₩2,095 | ₩2,202 | +3.77% | 39.6만 |
|---|
| 2025.11.18 | ₩1,922 | ₩2,175 | ₩1,908 | ₩2,149 | +11.81% | 98.8만 |
|---|
| 2025.11.17 | ₩2,082 | ₩2,158 | ₩2,015 | ₩2,028 | -2.56% | 186.5만 |
|---|
| 2025.11.14 | ₩2,002 | ₩2,095 | ₩1,922 | ₩2,082 | +4.00% | 36.4만 |
|---|
| 2025.11.13 | ₩2,095 | ₩2,143 | ₩2,015 | ₩2,028 | -3.18% | 25.2만 |
|---|
| 2025.11.12 | ₩2,175 | ₩2,189 | ₩2,082 | ₩2,095 | -3.68% | 33.7만 |
|---|
| 2025.11.11 | ₩2,002 | ₩2,169 | ₩1,968 | ₩2,149 | +7.33% | 40.2만 |
|---|
| 2025.11.10 | ₩1,868 | ₩2,002 | ₩1,868 | ₩1,988 | +6.43% | 51만 |
|---|
| 2025.11.07 | ₩1,828 | ₩1,868 | ₩1,775 | ₩1,842 | +0.73% | 88.4만 |
|---|
| 2025.11.06 | ₩1,882 | ₩1,948 | ₩1,842 | ₩1,842 | -2.13% | 45.3만 |
|---|
| 2025.11.05 | ₩1,922 | ₩1,986 | ₩1,735 | ₩1,902 | -1.04% | 88.5만 |
|---|
| 2025.11.04 | ₩1,935 | ₩2,028 | ₩1,935 | ₩1,975 | +2.07% | 36.6만 |
|---|
| 2025.11.03 | ₩2,055 | ₩2,068 | ₩1,948 | ₩1,975 | -3.90% | 40.5만 |
|---|
| 2025.10.31 | ₩1,988 | ₩2,082 | ₩1,975 | ₩2,068 | +4.03% | 43.5만 |
|---|
| 2025.10.30 | ₩1,962 | ₩2,028 | ₩1,962 | ₩1,988 | +1.36% | 295.6만 |
|---|
| 2025.10.29 | ₩2,055 | ₩2,082 | ₩1,935 | ₩1,962 | -4.55% | 58.6만 |
|---|
| 2025.10.28 | ₩2,108 | ₩2,149 | ₩2,055 | ₩2,068 | -1.90% | 31.5만 |
|---|
| 2025.10.27 | ₩2,202 | ₩2,334 | ₩2,108 | ₩2,122 | -3.64% | 28만 |
|---|
| 2025.10.24 | ₩2,149 | ₩2,229 | ₩2,135 | ₩2,175 | +1.24% | 26.7만 |
|---|
| 2025.10.23 | ₩2,202 | ₩2,249 | ₩2,122 | ₩2,135 | -3.03% | 21.7만 |
|---|
| 2025.10.22 | ₩2,229 | ₩2,282 | ₩2,122 | ₩2,202 | -1.20% | 35.9만 |
|---|
| 2025.10.21 | ₩2,295 | ₩2,342 | ₩2,202 | ₩2,215 | -3.49% | 27.5만 |
|---|
| 2025.10.20 | ₩2,295 | ₩2,335 | ₩2,255 | ₩2,309 | +0.58% | 31만 |
|---|
| 2025.10.17 | ₩2,242 | ₩2,295 | ₩2,193 | ₩2,215 | -1.19% | 22.7만 |
|---|
| 2025.10.16 | ₩2,295 | ₩2,395 | ₩2,242 | ₩2,269 | -1.16% | 37.4만 |
|---|
| 2025.10.15 | ₩2,202 | ₩2,302 | ₩2,189 | ₩2,282 | +3.64% | 38.6만 |
|---|
| 2025.10.14 | ₩2,135 | ₩2,189 | ₩2,122 | ₩2,149 | +0.62% | 47.6만 |
|---|
| 2025.10.13 | ₩2,189 | ₩2,189 | ₩2,122 | ₩2,162 | -1.22% | 43만 |
|---|
| 2025.10.10 | ₩2,429 | ₩2,475 | ₩2,149 | ₩2,155 | -11.26% | 51.3만 |
|---|