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 | ₩6,228 | ₩6,568 | ₩6,134 | ₩6,401 | +2.79% | 103.8만 |
| 2026.10.08 | ₩5,893 | ₩6,228 | ₩5,633 | ₩6,228 | +5.67% | 153만 |
| 2026.10.07 | ₩5,813 | ₩6,348 | ₩5,746 | ₩6,094 | +4.83% | 149.8만 |
| 2026.10.06 | ₩6,481 | ₩6,682 | ₩5,633 | ₩5,813 | -10.31% | 200.2만 |
| 2026.10.05 | ₩6,455 | ₩6,709 | ₩6,201 | ₩6,575 | +1.86% | 121.5만 |
| 2026.10.02 | ₩6,735 | ₩6,802 | ₩6,428 | ₩6,508 | -3.37% | 162.4만 |
| 2026.10.01 | ₩6,602 | ₩6,755 | ₩6,461 | ₩6,669 | +1.01% | 198.2만 |
| 2026.09.30 | ₩6,361 | ₩6,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,628 |
| +4.20% |
| 192.9만 |
| 2026.09.29 | ₩6,334 | ₩6,615 | ₩6,167 | ₩6,334 | 0.00% | 139.2만 |
|---|
| 2026.09.28 | ₩6,161 | ₩6,428 | ₩6,081 | ₩6,334 | +2.82% | 67.5만 |
|---|
| 2026.09.25 | ₩6,441 | ₩6,468 | ₩6,127 | ₩6,161 | -4.36% | 78.4만 |
|---|
| 2026.09.24 | ₩6,348 | ₩6,502 | ₩6,187 | ₩6,401 | +0.84% | 104.5만 |
|---|
| 2026.09.23 | ₩6,548 | ₩6,675 | ₩6,261 | ₩6,401 | -2.24% | 105만 |
|---|
| 2026.09.22 | ₩6,161 | ₩6,588 | ₩6,074 | ₩6,575 | +6.72% | 137.5만 |
|---|
| 2026.09.21 | ₩6,014 | ₩6,201 | ₩5,947 | ₩6,121 | +1.78% | 136.4만 |
|---|
| 2026.09.18 | ₩5,920 | ₩6,014 | ₩5,746 | ₩5,974 | +0.90% | 186.2만 |
|---|
| 2026.09.17 | ₩5,934 | ₩5,954 | ₩5,680 | ₩5,934 | 0.00% | 98.4만 |
|---|
| 2026.09.16 | ₩5,853 | ₩5,947 | ₩5,706 | ₩5,813 | -0.68% | 106.5만 |
|---|
| 2026.09.15 | ₩5,920 | ₩5,920 | ₩5,666 | ₩5,813 | -1.81% | 78.9만 |
|---|
| 2026.09.14 | ₩5,519 | ₩6,061 | ₩5,506 | ₩5,987 | +8.47% | 159.9만 |
|---|
| 2026.09.11 | ₩5,305 | ₩5,493 | ₩5,199 | ₩5,439 | +2.52% | 131.6만 |
|---|
| 2026.09.10 | ₩5,241 | ₩5,446 | ₩5,225 | ₩5,279 | +0.71% | 139.4만 |
|---|
| 2026.09.09 | ₩5,626 | ₩5,706 | ₩5,305 | ₩5,366 | -4.63% | 120.3만 |
|---|
| 2026.09.08 | ₩5,746 | ₩5,787 | ₩5,526 | ₩5,666 | -1.40% | 127.2만 |
|---|
| 2026.09.04 | ₩6,388 | ₩6,388 | ₩5,720 | ₩5,787 | -9.41% | 170.4만 |
|---|
| 2026.09.03 | ₩6,789 | ₩6,789 | ₩6,181 | ₩6,348 | -6.50% | 200.5만 |
|---|
| 2026.09.02 | ₩5,974 | ₩7,257 | ₩5,974 | ₩6,735 | +12.75% | 508.3만 |
|---|
| 2026.09.01 | ₩5,813 | ₩5,947 | ₩5,773 | ₩5,934 | +2.07% | 115.5만 |
|---|
| 2026.08.31 | ₩5,934 | ₩5,960 | ₩5,787 | ₩5,853 | -1.35% | 117.9만 |
|---|
| 2026.08.28 | ₩6,067 | ₩6,121 | ₩5,900 | ₩5,974 | -1.54% | 129.7만 |
|---|
| 2026.08.27 | ₩6,428 | ₩6,428 | ₩6,094 | ₩6,161 | -4.16% | 128.3만 |
|---|
| 2026.08.26 | ₩6,274 | ₩6,588 | ₩6,194 | ₩6,428 | +2.45% | 144.2만 |
|---|
| 2026.08.25 | ₩6,254 | ₩6,388 | ₩6,121 | ₩6,228 | -0.43% | 146.7만 |
|---|
| 2026.08.24 | ₩5,880 | ₩6,294 | ₩5,613 | ₩6,294 | +7.05% | 194만 |
|---|
| 2026.08.21 | ₩5,760 | ₩6,061 | ₩5,533 | ₩5,787 | +0.46% | 185.2만 |
|---|
| 2026.08.20 | ₩5,597 | ₩6,134 | ₩5,559 | ₩5,746 | +2.67% | 225.3만 |
|---|
| 2026.08.19 | ₩5,279 | ₩5,599 | ₩5,118 | ₩5,599 | +6.08% | 287.2만 |
|---|
| 2026.08.18 | ₩5,132 | ₩5,599 | ₩5,064 | ₩5,239 | +2.08% | 324.8만 |
|---|
| 2026.08.17 | ₩5,593 | ₩5,733 | ₩4,965 | ₩5,105 | -8.72% | 1834.9만 |
|---|
| 2026.08.14 | ₩4,544 | ₩4,611 | ₩4,410 | ₩4,517 | -0.59% | 55.4만 |
|---|
| 2026.08.13 | ₩4,597 | ₩4,858 | ₩4,557 | ₩4,584 | -0.29% | 92.2만 |
|---|
| 2026.08.12 | ₩4,530 | ₩4,664 | ₩4,464 | ₩4,570 | +0.88% | 79.4만 |
|---|
| 2026.08.11 | ₩4,450 | ₩4,738 | ₩4,403 | ₩4,517 | +1.50% | 119.1만 |
|---|
| 2026.08.10 | ₩4,196 | ₩4,590 | ₩3,996 | ₩4,530 | +7.96% | 184.1만 |
|---|
| 2026.08.07 | ₩3,167 | ₩4,170 | ₩3,143 | ₩4,116 | +29.96% | 268.1만 |
|---|
| 2026.08.06 | ₩2,726 | ₩3,034 | ₩2,726 | ₩2,994 | +9.80% | 70.3만 |
|---|
| 2026.08.05 | ₩2,686 | ₩2,806 | ₩2,646 | ₩2,713 | +1.00% | 44.2만 |
|---|
| 2026.08.04 | ₩2,619 | ₩2,720 | ₩2,593 | ₩2,673 | +2.04% | 35.3만 |
|---|
| 2026.08.03 | ₩2,686 | ₩2,686 | ₩2,599 | ₩2,619 | -2.49% | 22.9만 |
|---|
| 2026.07.31 | ₩2,659 | ₩2,726 | ₩2,539 | ₩2,646 | -0.50% | 27.5만 |
|---|
| 2026.07.30 | ₩2,606 | ₩2,698 | ₩2,606 | ₩2,659 | +2.05% | 20.4만 |
|---|
| 2026.07.29 | ₩2,646 | ₩2,673 | ₩2,566 | ₩2,606 | -1.52% | 29.3만 |
|---|
| 2026.07.28 | ₩2,726 | ₩2,800 | ₩2,606 | ₩2,633 | -3.43% | 31.3만 |
|---|
| 2026.07.27 | ₩2,753 | ₩2,847 | ₩2,693 | ₩2,713 | -1.46% | 28.6만 |
|---|
| 2026.07.24 | ₩2,740 | ₩2,826 | ₩2,706 | ₩2,713 | -0.98% | 32.1만 |
|---|
| 2026.07.23 | ₩2,780 | ₩2,847 | ₩2,713 | ₩2,726 | -1.92% | 23.9만 |
|---|
| 2026.07.22 | ₩2,753 | ₩2,820 | ₩2,679 | ₩2,820 | +2.43% | 66.5만 |
|---|
| 2026.07.21 | ₩2,873 | ₩2,873 | ₩2,693 | ₩2,793 | -2.79% | 37.6만 |
|---|
| 2026.07.20 | ₩2,833 | ₩2,873 | ₩2,740 | ₩2,780 | -1.89% | 29.2만 |
|---|
| 2026.07.17 | ₩2,700 | ₩2,885 | ₩2,606 | ₩2,833 | +4.95% | 50만 |
|---|
| 2026.07.16 | ₩2,873 | ₩2,873 | ₩2,686 | ₩2,726 | -5.12% | 35.6만 |
|---|
| 2026.07.15 | ₩2,860 | ₩2,901 | ₩2,706 | ₩2,780 | -2.80% | 38.4만 |
|---|
| 2026.07.14 | ₩2,847 | ₩2,960 | ₩2,760 | ₩2,860 | +0.47% | 54.6만 |
|---|
| 2026.07.13 | ₩3,020 | ₩3,047 | ₩2,820 | ₩2,820 | -6.64% | 41.6만 |
|---|
| 2026.07.10 | ₩2,940 | ₩3,141 | ₩2,860 | ₩3,060 | +4.09% | 86.4만 |
|---|
| 2026.07.09 | ₩3,047 | ₩3,141 | ₩2,967 | ₩2,994 | -1.75% | 49.7만 |
|---|
| 2026.07.08 | ₩3,147 | ₩3,174 | ₩2,995 | ₩3,074 | -2.34% | 109.2만 |
|---|
| 2026.07.07 | ₩3,221 | ₩3,435 | ₩3,060 | ₩3,100 | -3.73% | 66.6만 |
|---|
| 2026.07.06 | ₩3,207 | ₩3,348 | ₩3,100 | ₩3,221 | +0.42% | 60.7만 |
|---|
| 2026.07.02 | ₩3,141 | ₩3,281 | ₩3,141 | ₩3,234 | +2.98% | 29.1만 |
|---|
| 2026.07.01 | ₩3,261 | ₩3,328 | ₩3,174 | ₩3,194 | -2.05% | 43.2만 |
|---|
| 2026.06.30 | ₩3,435 | ₩3,488 | ₩3,274 | ₩3,288 | -4.28% | 58.8만 |
|---|
| 2026.06.29 | ₩3,368 | ₩3,488 | ₩3,304 | ₩3,435 | +1.98% | 43.7만 |
|---|
| 2026.06.26 | ₩3,328 | ₩3,435 | ₩3,185 | ₩3,368 | +1.20% | 207만 |
|---|
| 2026.06.25 | ₩3,074 | ₩3,488 | ₩2,980 | ₩3,354 | +9.13% | 66.3만 |
|---|
| 2026.06.24 | ₩3,127 | ₩3,294 | ₩3,034 | ₩3,047 | -2.56% | 62.8만 |
|---|
| 2026.06.23 | ₩2,967 | ₩3,167 | ₩2,967 | ₩3,114 | +4.95% | 35.6만 |
|---|
| 2026.06.22 | ₩3,127 | ₩3,314 | ₩3,020 | ₩3,100 | -0.85% | 55.2만 |
|---|
| 2026.06.18 | ₩2,766 | ₩3,127 | ₩2,740 | ₩3,127 | +13.04% | 104.7만 |
|---|
| 2026.06.17 | ₩2,726 | ₩2,840 | ₩2,673 | ₩2,713 | -0.49% | 50.6만 |
|---|
| 2026.06.16 | ₩2,820 | ₩2,900 | ₩2,700 | ₩2,700 | -4.27% | 69.2만 |
|---|
| 2026.06.15 | ₩3,087 | ₩3,161 | ₩2,760 | ₩2,820 | -8.66% | 46.9만 |
|---|
| 2026.06.12 | ₩3,127 | ₩3,181 | ₩3,027 | ₩3,034 | -2.99% | 21.8만 |
|---|
| 2026.06.11 | ₩3,234 | ₩3,301 | ₩3,074 | ₩3,127 | -3.31% | 31.2만 |
|---|
| 2026.06.10 | ₩3,221 | ₩3,348 | ₩3,141 | ₩3,181 | -1.24% | 39.9만 |
|---|
| 2026.06.09 | ₩3,087 | ₩3,227 | ₩3,087 | ₩3,207 | +3.90% | 38.7만 |
|---|
| 2026.06.08 | ₩3,328 | ₩3,368 | ₩3,020 | ₩3,047 | -8.43% | 61.1만 |
|---|
| 2026.06.05 | ₩3,555 | ₩3,555 | ₩3,275 | ₩3,314 | -6.77% | 49.4만 |
|---|
| 2026.06.04 | ₩3,341 | ₩3,662 | ₩3,257 | ₩3,555 | +6.40% | 38만 |
|---|
| 2026.06.03 | ₩3,501 | ₩3,515 | ₩3,308 | ₩3,341 | -4.58% | 41.2만 |
|---|
| 2026.06.02 | ₩3,435 | ₩3,662 | ₩3,409 | ₩3,501 | +1.95% | 75.8만 |
|---|
| 2026.06.01 | ₩3,622 | ₩3,729 | ₩3,388 | ₩3,488 | -3.69% | 79.2만 |
|---|
| 2026.05.29 | ₩3,648 | ₩3,682 | ₩3,561 | ₩3,608 | -1.10% | 45.6만 |
|---|
| 2026.05.28 | ₩3,421 | ₩3,635 | ₩3,401 | ₩3,635 | +6.25% | 71.8만 |
|---|
| 2026.05.27 | ₩3,408 | ₩3,493 | ₩3,328 | ₩3,461 | +1.57% | 66.8만 |
|---|
| 2026.05.26 | ₩3,568 | ₩3,582 | ₩3,301 | ₩3,408 | -4.49% | 82.6만 |
|---|
| 2026.05.22 | ₩3,408 | ₩3,648 | ₩3,354 | ₩3,541 | +3.92% | 71.2만 |
|---|
| 2026.05.21 | ₩3,421 | ₩3,475 | ₩3,314 | ₩3,408 | -0.39% | 62.5만 |
|---|
| 2026.05.20 | ₩3,394 | ₩3,488 | ₩3,207 | ₩3,448 | +1.57% | 105.8만 |
|---|
| 2026.05.19 | ₩3,060 | ₩3,281 | ₩3,007 | ₩3,167 | +3.49% | 120.3만 |
|---|
| 2026.05.18 | ₩2,940 | ₩3,127 | ₩2,927 | ₩3,060 | +4.09% | 146.7만 |
|---|
| 2026.05.15 | ₩2,873 | ₩2,994 | ₩2,773 | ₩2,913 | +1.40% | 91.5만 |
|---|
| 2026.05.14 | ₩2,686 | ₩3,020 | ₩2,639 | ₩2,927 | +8.96% | 113.7만 |
|---|
| 2026.05.13 | ₩2,459 | ₩2,700 | ₩2,407 | ₩2,686 | +9.24% | 125.3만 |
|---|
| 2026.05.12 | ₩2,232 | ₩2,526 | ₩2,212 | ₩2,472 | +10.78% | 95.6만 |
|---|
| 2026.05.11 | ₩2,232 | ₩2,258 | ₩2,192 | ₩2,232 | 0.00% | 70.2만 |
|---|
| 2026.05.08 | ₩2,058 | ₩2,258 | ₩2,031 | ₩2,218 | +7.79% | 566.5만 |
|---|
| 2026.05.07 | ₩1,911 | ₩1,971 | ₩1,891 | ₩1,964 | +2.80% | 41.5만 |
|---|
| 2026.05.06 | ₩1,871 | ₩1,944 | ₩1,804 | ₩1,911 | +2.14% | 57.7만 |
|---|
| 2026.05.05 | ₩1,938 | ₩1,944 | ₩1,817 | ₩1,871 | -3.45% | 26만 |
|---|
| 2026.05.04 | ₩1,871 | ₩1,938 | ₩1,871 | ₩1,884 | +0.71% | 36.8만 |
|---|
| 2026.05.01 | ₩1,858 | ₩1,898 | ₩1,811 | ₩1,871 | +0.72% | 51만 |
|---|
| 2026.04.30 | ₩1,804 | ₩1,891 | ₩1,804 | ₩1,858 | +2.96% | 70만 |
|---|
| 2026.04.29 | ₩1,871 | ₩1,911 | ₩1,817 | ₩1,817 | -2.86% | 52.8만 |
|---|
| 2026.04.28 | ₩1,951 | ₩1,951 | ₩1,864 | ₩1,871 | -4.11% | 31.6만 |
|---|
| 2026.04.27 | ₩1,938 | ₩1,998 | ₩1,911 | ₩1,924 | -0.69% | 34.3만 |
|---|
| 2026.04.24 | ₩2,085 | ₩2,098 | ₩1,938 | ₩1,951 | -6.41% | 46.4만 |
|---|
| 2026.04.23 | ₩2,005 | ₩2,085 | ₩1,978 | ₩2,085 | +4.00% | 52.7만 |
|---|
| 2026.04.22 | ₩2,005 | ₩2,111 | ₩1,971 | ₩2,005 | 0.00% | 152.3만 |
|---|
| 2026.04.21 | ₩2,058 | ₩2,138 | ₩1,951 | ₩1,978 | -3.90% | 63.9만 |
|---|
| 2026.04.20 | ₩2,152 | ₩2,172 | ₩2,005 | ₩2,071 | -3.73% | 88.8만 |
|---|
| 2026.04.17 | ₩2,125 | ₩2,205 | ₩2,071 | ₩2,192 | +3.14% | 61.8만 |
|---|
| 2026.04.16 | ₩1,978 | ₩2,098 | ₩1,924 | ₩2,085 | +5.41% | 73.5만 |
|---|
| 2026.04.15 | ₩1,951 | ₩2,011 | ₩1,924 | ₩1,978 | +1.37% | 67.3만 |
|---|
| 2026.04.14 | ₩1,951 | ₩1,998 | ₩1,931 | ₩1,951 | 0.00% | 125만 |
|---|
| 2026.04.13 | ₩1,964 | ₩1,978 | ₩1,911 | ₩1,951 | -0.68% | 78.3만 |
|---|
| 2026.04.10 | ₩2,005 | ₩2,018 | ₩1,938 | ₩1,964 | -2.00% | 31만 |
|---|
| 2026.04.09 | ₩2,005 | ₩2,091 | ₩1,991 | ₩2,005 | 0.00% | 24.9만 |
|---|
| 2026.04.08 | ₩2,071 | ₩2,111 | ₩2,025 | ₩2,031 | -1.94% | 33.9만 |
|---|
| 2026.04.07 | ₩2,045 | ₩2,085 | ₩1,951 | ₩2,018 | -1.31% | 37.3만 |
|---|
| 2026.04.06 | ₩2,031 | ₩2,090 | ₩2,031 | ₩2,058 | +1.32% | 29.5만 |
|---|
| 2026.04.02 | ₩2,111 | ₩2,111 | ₩2,031 | ₩2,058 | -2.53% | 27.4만 |
|---|
| 2026.04.01 | ₩2,085 | ₩2,152 | ₩2,071 | ₩2,085 | 0.00% | 39.9만 |
|---|
| 2026.03.31 | ₩2,111 | ₩2,111 | ₩2,051 | ₩2,098 | -0.63% | 28.5만 |
|---|
| 2026.03.30 | ₩2,045 | ₩2,098 | ₩2,011 | ₩2,085 | +1.96% | 19.9만 |
|---|
| 2026.03.27 | ₩2,085 | ₩2,125 | ₩1,964 | ₩2,018 | -3.21% | 23.7만 |
|---|
| 2026.03.26 | ₩2,152 | ₩2,225 | ₩2,087 | ₩2,111 | -1.86% | 15.4만 |
|---|
| 2026.03.25 | ₩2,258 | ₩2,305 | ₩2,158 | ₩2,165 | -4.14% | 21.7만 |
|---|
| 2026.03.24 | ₩2,312 | ₩2,339 | ₩2,225 | ₩2,232 | -3.47% | 27.2만 |
|---|
| 2026.03.23 | ₩2,339 | ₩2,432 | ₩2,339 | ₩2,352 | +0.57% | 23.3만 |
|---|
| 2026.03.20 | ₩2,459 | ₩2,459 | ₩2,339 | ₩2,339 | -4.89% | 95.4만 |
|---|
| 2026.03.19 | ₩2,379 | ₩2,486 | ₩2,359 | ₩2,459 | +3.37% | 33.9만 |
|---|
| 2026.03.18 | ₩2,392 | ₩2,512 | ₩2,372 | ₩2,432 | +1.68% | 35.6만 |
|---|
| 2026.03.17 | ₩2,446 | ₩2,486 | ₩2,379 | ₩2,446 | 0.00% | 27.9만 |
|---|
| 2026.03.16 | ₩2,406 | ₩2,532 | ₩2,406 | ₩2,446 | +1.67% | 21.8만 |
|---|
| 2026.03.13 | ₩2,553 | ₩2,553 | ₩2,365 | ₩2,392 | -6.28% | 18.8만 |
|---|
| 2026.03.12 | ₩2,526 | ₩2,621 | ₩2,446 | ₩2,472 | -2.12% | 23.2만 |
|---|
| 2026.03.11 | ₩2,619 | ₩2,659 | ₩2,566 | ₩2,613 | -0.26% | 16.7만 |
|---|
| 2026.03.10 | ₩2,606 | ₩2,720 | ₩2,539 | ₩2,659 | +2.05% | 33.7만 |
|---|
| 2026.03.09 | ₩2,446 | ₩2,619 | ₩2,406 | ₩2,606 | +6.56% | 35.6만 |
|---|
| 2026.03.06 | ₩2,619 | ₩2,619 | ₩2,419 | ₩2,526 | -3.57% | 41.4만 |
|---|
| 2026.03.05 | ₩2,419 | ₩2,753 | ₩2,352 | ₩2,673 | +10.50% | 108.7만 |
|---|
| 2026.03.04 | ₩2,365 | ₩2,432 | ₩2,292 | ₩2,419 | +2.26% | 30.9만 |
|---|
| 2026.03.03 | ₩2,299 | ₩2,365 | ₩2,258 | ₩2,312 | +0.58% | 25.3만 |
|---|
| 2026.03.02 | ₩2,245 | ₩2,379 | ₩2,232 | ₩2,352 | +4.76% | 20.9만 |
|---|
| 2026.02.27 | ₩2,352 | ₩2,385 | ₩2,299 | ₩2,299 | -2.27% | 24.2만 |
|---|
| 2026.02.26 | ₩2,392 | ₩2,406 | ₩2,312 | ₩2,406 | +0.56% | 13.8만 |
|---|
| 2026.02.25 | ₩2,325 | ₩2,426 | ₩2,312 | ₩2,392 | +2.87% | 16.4만 |
|---|
| 2026.02.24 | ₩2,299 | ₩2,379 | ₩2,292 | ₩2,312 | +0.58% | 14.8만 |
|---|
| 2026.02.23 | ₩2,272 | ₩2,312 | ₩2,265 | ₩2,285 | +0.59% | 34.1만 |
|---|
| 2026.02.20 | ₩2,285 | ₩2,325 | ₩2,245 | ₩2,272 | -0.58% | 15.2만 |
|---|
| 2026.02.19 | ₩2,285 | ₩2,319 | ₩2,258 | ₩2,285 | 0.00% | 19.2만 |
|---|
| 2026.02.18 | ₩2,272 | ₩2,312 | ₩2,245 | ₩2,285 | +0.59% | 34.2만 |
|---|
| 2026.02.17 | ₩2,245 | ₩2,392 | ₩2,245 | ₩2,285 | +1.79% | 33만 |
|---|
| 2026.02.13 | ₩2,272 | ₩2,427 | ₩2,258 | ₩2,272 | 0.00% | 35.5만 |
|---|
| 2026.02.12 | ₩2,312 | ₩2,352 | ₩2,185 | ₩2,258 | -2.31% | 43.3만 |
|---|
| 2026.02.11 | ₩2,339 | ₩2,379 | ₩2,252 | ₩2,272 | -2.86% | 17.6만 |
|---|
| 2026.02.10 | ₩2,446 | ₩2,512 | ₩2,305 | ₩2,312 | -5.46% | 21.8만 |
|---|
| 2026.02.09 | ₩2,245 | ₩2,432 | ₩2,232 | ₩2,392 | +6.55% | 32.3만 |
|---|
| 2026.02.06 | ₩2,272 | ₩2,299 | ₩2,233 | ₩2,272 | 0.00% | 31.9만 |
|---|
| 2026.02.05 | ₩2,299 | ₩2,486 | ₩2,185 | ₩2,205 | -4.07% | 50.4만 |
|---|
| 2026.02.04 | ₩2,419 | ₩2,446 | ₩2,272 | ₩2,325 | -3.87% | 45.5만 |
|---|
| 2026.02.03 | ₩2,379 | ₩2,459 | ₩2,325 | ₩2,352 | -1.12% | 34만 |
|---|
| 2026.02.02 | ₩2,446 | ₩2,486 | ₩2,372 | ₩2,392 | -2.19% | 50.9만 |
|---|
| 2026.01.30 | ₩2,472 | ₩2,566 | ₩2,365 | ₩2,432 | -1.62% | 73.5만 |
|---|
| 2026.01.29 | ₩2,472 | ₩2,486 | ₩2,379 | ₩2,486 | +0.54% | 55만 |
|---|
| 2026.01.28 | ₩2,606 | ₩2,619 | ₩2,352 | ₩2,472 | -5.13% | 113.1만 |
|---|
| 2026.01.27 | ₩2,646 | ₩2,646 | ₩2,526 | ₩2,619 | -1.01% | 32.9만 |
|---|
| 2026.01.26 | ₩2,646 | ₩2,659 | ₩2,579 | ₩2,606 | -1.52% | 42.2만 |
|---|
| 2026.01.23 | ₩2,753 | ₩2,753 | ₩2,606 | ₩2,619 | -4.85% | 33.7만 |
|---|
| 2026.01.22 | ₩2,700 | ₩2,806 | ₩2,700 | ₩2,766 | +2.48% | 21.4만 |
|---|
| 2026.01.21 | ₩2,539 | ₩2,713 | ₩2,522 | ₩2,686 | +5.79% | 50.8만 |
|---|
| 2026.01.20 | ₩2,539 | ₩2,626 | ₩2,486 | ₩2,539 | 0.00% | 29.8만 |
|---|
| 2026.01.16 | ₩2,566 | ₩2,639 | ₩2,472 | ₩2,539 | -1.04% | 45.3만 |
|---|
| 2026.01.15 | ₩2,579 | ₩2,593 | ₩2,499 | ₩2,566 | -0.52% | 21.7만 |
|---|
| 2026.01.14 | ₩2,526 | ₩2,553 | ₩2,492 | ₩2,553 | +1.06% | 23.9만 |
|---|
| 2026.01.13 | ₩2,539 | ₩2,566 | ₩2,506 | ₩2,539 | 0.00% | 43.8만 |
|---|
| 2026.01.12 | ₩2,553 | ₩2,586 | ₩2,506 | ₩2,553 | 0.00% | 18.4만 |
|---|
| 2026.01.09 | ₩2,553 | ₩2,599 | ₩2,532 | ₩2,553 | 0.00% | 24만 |
|---|
| 2026.01.08 | ₩2,459 | ₩2,553 | ₩2,459 | ₩2,526 | +2.72% | 27.7만 |
|---|
| 2026.01.07 | ₩2,459 | ₩2,573 | ₩2,459 | ₩2,539 | +3.26% | 26.4만 |
|---|
| 2026.01.06 | ₩2,446 | ₩2,499 | ₩2,419 | ₩2,459 | +0.55% | 18.7만 |
|---|
| 2026.01.05 | ₩2,539 | ₩2,593 | ₩2,466 | ₩2,472 | -2.63% | 41.8만 |
|---|
| 2026.01.02 | ₩2,472 | ₩2,579 | ₩2,446 | ₩2,512 | +1.62% | 28만 |
|---|
| 2025.12.31 | ₩2,512 | ₩2,526 | ₩2,406 | ₩2,472 | -1.60% | 43.9만 |
|---|
| 2025.12.30 | ₩2,526 | ₩2,539 | ₩2,452 | ₩2,486 | -1.59% | 41.5만 |
|---|
| 2025.12.29 | ₩2,566 | ₩2,593 | ₩2,526 | ₩2,539 | -1.04% | 38.6만 |
|---|
| 2025.12.26 | ₩2,566 | ₩2,593 | ₩2,478 | ₩2,579 | +0.52% | 20.1만 |
|---|
| 2025.12.24 | ₩2,593 | ₩2,673 | ₩2,472 | ₩2,619 | +1.03% | 42만 |
|---|
| 2025.12.23 | ₩2,726 | ₩2,760 | ₩2,566 | ₩2,593 | -4.90% | 30.8만 |
|---|
| 2025.12.22 | ₩2,726 | ₩2,867 | ₩2,713 | ₩2,740 | +0.49% | 34.5만 |
|---|
| 2025.12.19 | ₩2,700 | ₩2,860 | ₩2,673 | ₩2,793 | +3.47% | 328.5만 |
|---|
| 2025.12.18 | ₩2,793 | ₩2,873 | ₩2,686 | ₩2,686 | -3.83% | 66.9만 |
|---|
| 2025.12.17 | ₩2,740 | ₩2,860 | ₩2,733 | ₩2,753 | +0.49% | 52.4만 |
|---|
| 2025.12.16 | ₩2,713 | ₩2,800 | ₩2,713 | ₩2,740 | +0.99% | 49.2만 |
|---|
| 2025.12.15 | ₩2,900 | ₩2,900 | ₩2,713 | ₩2,713 | -6.45% | 52.6만 |
|---|
| 2025.12.12 | ₩2,900 | ₩2,967 | ₩2,849 | ₩2,873 | -0.92% | 64.9만 |
|---|
| 2025.12.11 | ₩2,673 | ₩2,960 | ₩2,653 | ₩2,887 | +8.00% | 92.6만 |
|---|
| 2025.12.10 | ₩2,633 | ₩2,720 | ₩2,633 | ₩2,673 | +1.52% | 47.8만 |
|---|
| 2025.12.09 | ₩2,686 | ₩2,686 | ₩2,532 | ₩2,659 | -1.00% | 61.6만 |
|---|
| 2025.12.08 | ₩2,619 | ₩2,693 | ₩2,586 | ₩2,659 | +1.53% | 63.6만 |
|---|
| 2025.12.05 | ₩2,673 | ₩2,726 | ₩2,566 | ₩2,606 | -2.50% | 45.5만 |
|---|
| 2025.12.04 | ₩2,499 | ₩2,646 | ₩2,486 | ₩2,633 | +5.35% | 45.5만 |
|---|
| 2025.12.03 | ₩2,299 | ₩2,519 | ₩2,272 | ₩2,512 | +9.30% | 48.9만 |
|---|
| 2025.12.02 | ₩2,339 | ₩2,345 | ₩2,258 | ₩2,285 | -2.29% | 30.1만 |
|---|
| 2025.12.01 | ₩2,365 | ₩2,392 | ₩2,285 | ₩2,325 | -1.69% | 33.6만 |
|---|
| 2025.11.28 | ₩2,499 | ₩2,499 | ₩2,379 | ₩2,419 | -3.21% | 23.5만 |
|---|
| 2025.11.26 | ₩2,486 | ₩2,499 | ₩2,412 | ₩2,486 | 0.00% | 35.4만 |
|---|
| 2025.11.25 | ₩2,339 | ₩2,492 | ₩2,312 | ₩2,486 | +6.29% | 36.6만 |
|---|
| 2025.11.24 | ₩2,379 | ₩2,459 | ₩2,299 | ₩2,312 | -2.81% | 63만 |
|---|
| 2025.11.21 | ₩2,218 | ₩2,379 | ₩2,098 | ₩2,365 | +6.63% | 44.6만 |
|---|
| 2025.11.20 | ₩2,245 | ₩2,312 | ₩2,218 | ₩2,232 | -0.60% | 46만 |
|---|
| 2025.11.19 | ₩2,125 | ₩2,205 | ₩2,098 | ₩2,205 | +3.77% | 39.6만 |
|---|
| 2025.11.18 | ₩1,924 | ₩2,178 | ₩1,911 | ₩2,152 | +11.81% | 98.8만 |
|---|
| 2025.11.17 | ₩2,085 | ₩2,161 | ₩2,018 | ₩2,031 | -2.56% | 186.5만 |
|---|
| 2025.11.14 | ₩2,005 | ₩2,098 | ₩1,924 | ₩2,085 | +4.00% | 36.4만 |
|---|
| 2025.11.13 | ₩2,098 | ₩2,146 | ₩2,018 | ₩2,031 | -3.18% | 25.2만 |
|---|
| 2025.11.12 | ₩2,178 | ₩2,192 | ₩2,085 | ₩2,098 | -3.68% | 33.7만 |
|---|
| 2025.11.11 | ₩2,005 | ₩2,172 | ₩1,971 | ₩2,152 | +7.33% | 40.2만 |
|---|
| 2025.11.10 | ₩1,871 | ₩2,005 | ₩1,871 | ₩1,991 | +6.43% | 51만 |
|---|
| 2025.11.07 | ₩1,831 | ₩1,871 | ₩1,777 | ₩1,844 | +0.73% | 88.4만 |
|---|
| 2025.11.06 | ₩1,884 | ₩1,951 | ₩1,844 | ₩1,844 | -2.13% | 45.3만 |
|---|
| 2025.11.05 | ₩1,924 | ₩1,989 | ₩1,737 | ₩1,904 | -1.04% | 88.5만 |
|---|
| 2025.11.04 | ₩1,938 | ₩2,031 | ₩1,938 | ₩1,978 | +2.07% | 36.6만 |
|---|
| 2025.11.03 | ₩2,058 | ₩2,071 | ₩1,951 | ₩1,978 | -3.90% | 40.5만 |
|---|
| 2025.10.31 | ₩1,991 | ₩2,085 | ₩1,978 | ₩2,071 | +4.03% | 43.5만 |
|---|
| 2025.10.30 | ₩1,964 | ₩2,031 | ₩1,964 | ₩1,991 | +1.36% | 295.6만 |
|---|
| 2025.10.29 | ₩2,058 | ₩2,085 | ₩1,938 | ₩1,964 | -4.55% | 58.6만 |
|---|
| 2025.10.28 | ₩2,111 | ₩2,152 | ₩2,058 | ₩2,071 | -1.90% | 31.5만 |
|---|
| 2025.10.27 | ₩2,205 | ₩2,337 | ₩2,111 | ₩2,125 | -3.64% | 28만 |
|---|
| 2025.10.24 | ₩2,152 | ₩2,232 | ₩2,138 | ₩2,178 | +1.24% | 26.7만 |
|---|
| 2025.10.23 | ₩2,205 | ₩2,252 | ₩2,125 | ₩2,138 | -3.03% | 21.7만 |
|---|
| 2025.10.22 | ₩2,232 | ₩2,285 | ₩2,125 | ₩2,205 | -1.20% | 35.9만 |
|---|
| 2025.10.21 | ₩2,299 | ₩2,345 | ₩2,205 | ₩2,218 | -3.49% | 27.5만 |
|---|
| 2025.10.20 | ₩2,299 | ₩2,339 | ₩2,258 | ₩2,312 | +0.58% | 31만 |
|---|
| 2025.10.17 | ₩2,245 | ₩2,299 | ₩2,196 | ₩2,218 | -1.19% | 22.7만 |
|---|
| 2025.10.16 | ₩2,299 | ₩2,399 | ₩2,245 | ₩2,272 | -1.16% | 37.4만 |
|---|
| 2025.10.15 | ₩2,205 | ₩2,305 | ₩2,192 | ₩2,285 | +3.64% | 38.6만 |
|---|
| 2025.10.14 | ₩2,138 | ₩2,192 | ₩2,125 | ₩2,152 | +0.62% | 47.6만 |
|---|
| 2025.10.13 | ₩2,192 | ₩2,192 | ₩2,125 | ₩2,165 | -1.22% | 43만 |
|---|
| 2025.10.10 | ₩2,432 | ₩2,479 | ₩2,152 | ₩2,158 | -11.26% | 51.3만 |
|---|