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 | ₩6,221 | ₩6,561 | ₩6,127 | ₩6,394 | +2.79% | 103.8만 |
| 2026.10.08 | ₩5,887 | ₩6,221 | ₩5,627 | ₩6,221 | +5.67% | 153만 |
| 2026.10.07 | ₩5,807 | ₩6,341 | ₩5,740 | ₩6,087 | +4.83% | 149.8만 |
| 2026.10.06 | ₩6,474 | ₩6,675 | ₩5,627 | ₩5,807 | -10.31% | 200.2만 |
| 2026.10.05 | ₩6,448 | ₩6,701 | ₩6,194 | ₩6,568 | +1.86% | 121.5만 |
| 2026.10.02 | ₩6,728 | ₩6,795 | ₩6,421 | ₩6,501 | -3.37% | 162.4만 |
| 2026.10.01 | ₩6,595 | ₩6,748 | ₩6,454 | ₩6,661 | +1.01% | 198.2만 |
| 2026.09.30 | ₩6,354 | ₩6,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,621 |
| +4.20% |
| 192.9만 |
| 2026.09.29 | ₩6,328 | ₩6,608 | ₩6,161 | ₩6,328 | 0.00% | 139.2만 |
|---|
| 2026.09.28 | ₩6,154 | ₩6,421 | ₩6,074 | ₩6,328 | +2.82% | 67.5만 |
|---|
| 2026.09.25 | ₩6,434 | ₩6,461 | ₩6,121 | ₩6,154 | -4.36% | 78.4만 |
|---|
| 2026.09.24 | ₩6,341 | ₩6,494 | ₩6,181 | ₩6,394 | +0.84% | 104.5만 |
|---|
| 2026.09.23 | ₩6,541 | ₩6,668 | ₩6,254 | ₩6,394 | -2.24% | 105만 |
|---|
| 2026.09.22 | ₩6,154 | ₩6,581 | ₩6,067 | ₩6,568 | +6.72% | 137.5만 |
|---|
| 2026.09.21 | ₩6,007 | ₩6,194 | ₩5,940 | ₩6,114 | +1.78% | 136.4만 |
|---|
| 2026.09.18 | ₩5,914 | ₩6,007 | ₩5,740 | ₩5,967 | +0.90% | 186.2만 |
|---|
| 2026.09.17 | ₩5,927 | ₩5,947 | ₩5,673 | ₩5,927 | 0.00% | 98.4만 |
|---|
| 2026.09.16 | ₩5,847 | ₩5,940 | ₩5,700 | ₩5,807 | -0.68% | 106.5만 |
|---|
| 2026.09.15 | ₩5,914 | ₩5,914 | ₩5,660 | ₩5,807 | -1.81% | 78.9만 |
|---|
| 2026.09.14 | ₩5,513 | ₩6,054 | ₩5,500 | ₩5,980 | +8.47% | 159.9만 |
|---|
| 2026.09.11 | ₩5,300 | ₩5,487 | ₩5,193 | ₩5,433 | +2.52% | 131.6만 |
|---|
| 2026.09.10 | ₩5,236 | ₩5,440 | ₩5,220 | ₩5,273 | +0.71% | 139.4만 |
|---|
| 2026.09.09 | ₩5,620 | ₩5,700 | ₩5,300 | ₩5,360 | -4.63% | 120.3만 |
|---|
| 2026.09.08 | ₩5,740 | ₩5,780 | ₩5,520 | ₩5,660 | -1.40% | 127.2만 |
|---|
| 2026.09.04 | ₩6,381 | ₩6,381 | ₩5,714 | ₩5,780 | -9.41% | 170.4만 |
|---|
| 2026.09.03 | ₩6,781 | ₩6,781 | ₩6,174 | ₩6,341 | -6.50% | 200.5만 |
|---|
| 2026.09.02 | ₩5,967 | ₩7,249 | ₩5,967 | ₩6,728 | +12.75% | 508.3만 |
|---|
| 2026.09.01 | ₩5,807 | ₩5,940 | ₩5,767 | ₩5,927 | +2.07% | 115.5만 |
|---|
| 2026.08.31 | ₩5,927 | ₩5,954 | ₩5,780 | ₩5,847 | -1.35% | 117.9만 |
|---|
| 2026.08.28 | ₩6,061 | ₩6,114 | ₩5,894 | ₩5,967 | -1.54% | 129.7만 |
|---|
| 2026.08.27 | ₩6,421 | ₩6,421 | ₩6,087 | ₩6,154 | -4.16% | 128.3만 |
|---|
| 2026.08.26 | ₩6,267 | ₩6,581 | ₩6,187 | ₩6,421 | +2.45% | 144.2만 |
|---|
| 2026.08.25 | ₩6,247 | ₩6,381 | ₩6,114 | ₩6,221 | -0.43% | 146.7만 |
|---|
| 2026.08.24 | ₩5,874 | ₩6,288 | ₩5,607 | ₩6,288 | +7.05% | 194만 |
|---|
| 2026.08.21 | ₩5,754 | ₩6,054 | ₩5,527 | ₩5,780 | +0.46% | 185.2만 |
|---|
| 2026.08.20 | ₩5,591 | ₩6,127 | ₩5,553 | ₩5,740 | +2.67% | 225.3만 |
|---|
| 2026.08.19 | ₩5,273 | ₩5,593 | ₩5,113 | ₩5,593 | +6.08% | 287.2만 |
|---|
| 2026.08.18 | ₩5,126 | ₩5,593 | ₩5,058 | ₩5,233 | +2.08% | 324.8만 |
|---|
| 2026.08.17 | ₩5,587 | ₩5,727 | ₩4,959 | ₩5,099 | -8.72% | 1834.9만 |
|---|
| 2026.08.14 | ₩4,539 | ₩4,606 | ₩4,405 | ₩4,512 | -0.59% | 55.4만 |
|---|
| 2026.08.13 | ₩4,592 | ₩4,852 | ₩4,552 | ₩4,579 | -0.29% | 92.2만 |
|---|
| 2026.08.12 | ₩4,525 | ₩4,659 | ₩4,459 | ₩4,565 | +0.88% | 79.4만 |
|---|
| 2026.08.11 | ₩4,445 | ₩4,732 | ₩4,399 | ₩4,512 | +1.50% | 119.1만 |
|---|
| 2026.08.10 | ₩4,192 | ₩4,585 | ₩3,991 | ₩4,525 | +7.96% | 184.1만 |
|---|
| 2026.08.07 | ₩3,164 | ₩4,165 | ₩3,140 | ₩4,112 | +29.96% | 268.1만 |
|---|
| 2026.08.06 | ₩2,723 | ₩3,030 | ₩2,723 | ₩2,990 | +9.80% | 70.3만 |
|---|
| 2026.08.05 | ₩2,683 | ₩2,803 | ₩2,643 | ₩2,710 | +1.00% | 44.2만 |
|---|
| 2026.08.04 | ₩2,616 | ₩2,717 | ₩2,590 | ₩2,670 | +2.04% | 35.3만 |
|---|
| 2026.08.03 | ₩2,683 | ₩2,683 | ₩2,596 | ₩2,616 | -2.49% | 22.9만 |
|---|
| 2026.07.31 | ₩2,657 | ₩2,723 | ₩2,536 | ₩2,643 | -0.50% | 27.5만 |
|---|
| 2026.07.30 | ₩2,603 | ₩2,695 | ₩2,603 | ₩2,657 | +2.05% | 20.4만 |
|---|
| 2026.07.29 | ₩2,643 | ₩2,670 | ₩2,563 | ₩2,603 | -1.52% | 29.3만 |
|---|
| 2026.07.28 | ₩2,723 | ₩2,797 | ₩2,603 | ₩2,630 | -3.43% | 31.3만 |
|---|
| 2026.07.27 | ₩2,750 | ₩2,843 | ₩2,690 | ₩2,710 | -1.46% | 28.6만 |
|---|
| 2026.07.24 | ₩2,737 | ₩2,823 | ₩2,703 | ₩2,710 | -0.98% | 32.1만 |
|---|
| 2026.07.23 | ₩2,777 | ₩2,843 | ₩2,710 | ₩2,723 | -1.92% | 23.9만 |
|---|
| 2026.07.22 | ₩2,750 | ₩2,817 | ₩2,677 | ₩2,817 | +2.43% | 66.5만 |
|---|
| 2026.07.21 | ₩2,870 | ₩2,870 | ₩2,690 | ₩2,790 | -2.79% | 37.6만 |
|---|
| 2026.07.20 | ₩2,830 | ₩2,870 | ₩2,737 | ₩2,777 | -1.89% | 29.2만 |
|---|
| 2026.07.17 | ₩2,697 | ₩2,882 | ₩2,603 | ₩2,830 | +4.95% | 50만 |
|---|
| 2026.07.16 | ₩2,870 | ₩2,870 | ₩2,683 | ₩2,723 | -5.12% | 35.6만 |
|---|
| 2026.07.15 | ₩2,857 | ₩2,898 | ₩2,703 | ₩2,777 | -2.80% | 38.4만 |
|---|
| 2026.07.14 | ₩2,843 | ₩2,957 | ₩2,757 | ₩2,857 | +0.47% | 54.6만 |
|---|
| 2026.07.13 | ₩3,017 | ₩3,044 | ₩2,817 | ₩2,817 | -6.64% | 41.6만 |
|---|
| 2026.07.10 | ₩2,937 | ₩3,137 | ₩2,857 | ₩3,057 | +4.09% | 86.4만 |
|---|
| 2026.07.09 | ₩3,044 | ₩3,137 | ₩2,964 | ₩2,990 | -1.75% | 49.7만 |
|---|
| 2026.07.08 | ₩3,144 | ₩3,170 | ₩2,992 | ₩3,070 | -2.34% | 109.2만 |
|---|
| 2026.07.07 | ₩3,217 | ₩3,431 | ₩3,057 | ₩3,097 | -3.73% | 66.6만 |
|---|
| 2026.07.06 | ₩3,204 | ₩3,344 | ₩3,097 | ₩3,217 | +0.42% | 60.7만 |
|---|
| 2026.07.02 | ₩3,137 | ₩3,277 | ₩3,137 | ₩3,231 | +2.98% | 29.1만 |
|---|
| 2026.07.01 | ₩3,257 | ₩3,324 | ₩3,170 | ₩3,190 | -2.05% | 43.2만 |
|---|
| 2026.06.30 | ₩3,431 | ₩3,484 | ₩3,271 | ₩3,284 | -4.28% | 58.8만 |
|---|
| 2026.06.29 | ₩3,364 | ₩3,484 | ₩3,300 | ₩3,431 | +1.98% | 43.7만 |
|---|
| 2026.06.26 | ₩3,324 | ₩3,431 | ₩3,181 | ₩3,364 | +1.20% | 207만 |
|---|
| 2026.06.25 | ₩3,070 | ₩3,484 | ₩2,977 | ₩3,351 | +9.13% | 66.3만 |
|---|
| 2026.06.24 | ₩3,124 | ₩3,291 | ₩3,030 | ₩3,044 | -2.56% | 62.8만 |
|---|
| 2026.06.23 | ₩2,964 | ₩3,164 | ₩2,964 | ₩3,110 | +4.95% | 35.6만 |
|---|
| 2026.06.22 | ₩3,124 | ₩3,311 | ₩3,017 | ₩3,097 | -0.85% | 55.2만 |
|---|
| 2026.06.18 | ₩2,763 | ₩3,124 | ₩2,737 | ₩3,124 | +13.04% | 104.7만 |
|---|
| 2026.06.17 | ₩2,723 | ₩2,837 | ₩2,670 | ₩2,710 | -0.49% | 50.6만 |
|---|
| 2026.06.16 | ₩2,817 | ₩2,897 | ₩2,697 | ₩2,697 | -4.27% | 69.2만 |
|---|
| 2026.06.15 | ₩3,084 | ₩3,157 | ₩2,757 | ₩2,817 | -8.66% | 46.9만 |
|---|
| 2026.06.12 | ₩3,124 | ₩3,177 | ₩3,024 | ₩3,030 | -2.99% | 21.8만 |
|---|
| 2026.06.11 | ₩3,231 | ₩3,297 | ₩3,070 | ₩3,124 | -3.31% | 31.2만 |
|---|
| 2026.06.10 | ₩3,217 | ₩3,344 | ₩3,137 | ₩3,177 | -1.24% | 39.9만 |
|---|
| 2026.06.09 | ₩3,084 | ₩3,224 | ₩3,084 | ₩3,204 | +3.90% | 38.7만 |
|---|
| 2026.06.08 | ₩3,324 | ₩3,364 | ₩3,017 | ₩3,044 | -8.43% | 61.1만 |
|---|
| 2026.06.05 | ₩3,551 | ₩3,551 | ₩3,272 | ₩3,311 | -6.77% | 49.4만 |
|---|
| 2026.06.04 | ₩3,337 | ₩3,658 | ₩3,253 | ₩3,551 | +6.40% | 38만 |
|---|
| 2026.06.03 | ₩3,498 | ₩3,511 | ₩3,304 | ₩3,337 | -4.58% | 41.2만 |
|---|
| 2026.06.02 | ₩3,431 | ₩3,658 | ₩3,405 | ₩3,498 | +1.95% | 75.8만 |
|---|
| 2026.06.01 | ₩3,618 | ₩3,724 | ₩3,384 | ₩3,484 | -3.69% | 79.2만 |
|---|
| 2026.05.29 | ₩3,644 | ₩3,678 | ₩3,558 | ₩3,604 | -1.10% | 45.6만 |
|---|
| 2026.05.28 | ₩3,417 | ₩3,631 | ₩3,397 | ₩3,631 | +6.25% | 71.8만 |
|---|
| 2026.05.27 | ₩3,404 | ₩3,490 | ₩3,324 | ₩3,457 | +1.57% | 66.8만 |
|---|
| 2026.05.26 | ₩3,564 | ₩3,578 | ₩3,297 | ₩3,404 | -4.49% | 82.6만 |
|---|
| 2026.05.22 | ₩3,404 | ₩3,644 | ₩3,351 | ₩3,538 | +3.92% | 71.2만 |
|---|
| 2026.05.21 | ₩3,417 | ₩3,471 | ₩3,311 | ₩3,404 | -0.39% | 62.5만 |
|---|
| 2026.05.20 | ₩3,391 | ₩3,484 | ₩3,204 | ₩3,444 | +1.57% | 105.8만 |
|---|
| 2026.05.19 | ₩3,057 | ₩3,277 | ₩3,004 | ₩3,164 | +3.49% | 120.3만 |
|---|
| 2026.05.18 | ₩2,937 | ₩3,124 | ₩2,923 | ₩3,057 | +4.09% | 146.7만 |
|---|
| 2026.05.15 | ₩2,870 | ₩2,990 | ₩2,770 | ₩2,910 | +1.40% | 91.5만 |
|---|
| 2026.05.14 | ₩2,683 | ₩3,017 | ₩2,636 | ₩2,923 | +8.96% | 113.7만 |
|---|
| 2026.05.13 | ₩2,456 | ₩2,697 | ₩2,404 | ₩2,683 | +9.24% | 125.3만 |
|---|
| 2026.05.12 | ₩2,229 | ₩2,523 | ₩2,209 | ₩2,470 | +10.78% | 95.6만 |
|---|
| 2026.05.11 | ₩2,229 | ₩2,256 | ₩2,189 | ₩2,229 | 0.00% | 70.2만 |
|---|
| 2026.05.08 | ₩2,056 | ₩2,256 | ₩2,029 | ₩2,216 | +7.79% | 566.5만 |
|---|
| 2026.05.07 | ₩1,909 | ₩1,969 | ₩1,889 | ₩1,962 | +2.80% | 41.5만 |
|---|
| 2026.05.06 | ₩1,869 | ₩1,942 | ₩1,802 | ₩1,909 | +2.14% | 57.7만 |
|---|
| 2026.05.05 | ₩1,936 | ₩1,942 | ₩1,816 | ₩1,869 | -3.45% | 26만 |
|---|
| 2026.05.04 | ₩1,869 | ₩1,936 | ₩1,869 | ₩1,882 | +0.71% | 36.8만 |
|---|
| 2026.05.01 | ₩1,856 | ₩1,896 | ₩1,809 | ₩1,869 | +0.72% | 51만 |
|---|
| 2026.04.30 | ₩1,802 | ₩1,889 | ₩1,802 | ₩1,856 | +2.96% | 70만 |
|---|
| 2026.04.29 | ₩1,869 | ₩1,909 | ₩1,816 | ₩1,816 | -2.86% | 52.8만 |
|---|
| 2026.04.28 | ₩1,949 | ₩1,949 | ₩1,862 | ₩1,869 | -4.11% | 31.6만 |
|---|
| 2026.04.27 | ₩1,936 | ₩1,996 | ₩1,909 | ₩1,922 | -0.69% | 34.3만 |
|---|
| 2026.04.24 | ₩2,082 | ₩2,096 | ₩1,936 | ₩1,949 | -6.41% | 46.4만 |
|---|
| 2026.04.23 | ₩2,002 | ₩2,082 | ₩1,976 | ₩2,082 | +4.00% | 52.7만 |
|---|
| 2026.04.22 | ₩2,002 | ₩2,109 | ₩1,969 | ₩2,002 | 0.00% | 152.3만 |
|---|
| 2026.04.21 | ₩2,056 | ₩2,136 | ₩1,949 | ₩1,976 | -3.90% | 63.9만 |
|---|
| 2026.04.20 | ₩2,149 | ₩2,169 | ₩2,002 | ₩2,069 | -3.73% | 88.8만 |
|---|
| 2026.04.17 | ₩2,123 | ₩2,203 | ₩2,069 | ₩2,189 | +3.14% | 61.8만 |
|---|
| 2026.04.16 | ₩1,976 | ₩2,096 | ₩1,922 | ₩2,082 | +5.41% | 73.5만 |
|---|
| 2026.04.15 | ₩1,949 | ₩2,009 | ₩1,922 | ₩1,976 | +1.37% | 67.3만 |
|---|
| 2026.04.14 | ₩1,949 | ₩1,996 | ₩1,929 | ₩1,949 | 0.00% | 125만 |
|---|
| 2026.04.13 | ₩1,962 | ₩1,976 | ₩1,909 | ₩1,949 | -0.68% | 78.3만 |
|---|
| 2026.04.10 | ₩2,002 | ₩2,016 | ₩1,936 | ₩1,962 | -2.00% | 31만 |
|---|
| 2026.04.09 | ₩2,002 | ₩2,089 | ₩1,989 | ₩2,002 | 0.00% | 24.9만 |
|---|
| 2026.04.08 | ₩2,069 | ₩2,109 | ₩2,022 | ₩2,029 | -1.94% | 33.9만 |
|---|
| 2026.04.07 | ₩2,042 | ₩2,082 | ₩1,949 | ₩2,016 | -1.31% | 37.3만 |
|---|
| 2026.04.06 | ₩2,029 | ₩2,088 | ₩2,029 | ₩2,056 | +1.32% | 29.5만 |
|---|
| 2026.04.02 | ₩2,109 | ₩2,109 | ₩2,029 | ₩2,056 | -2.53% | 27.4만 |
|---|
| 2026.04.01 | ₩2,082 | ₩2,149 | ₩2,069 | ₩2,082 | 0.00% | 39.9만 |
|---|
| 2026.03.31 | ₩2,109 | ₩2,109 | ₩2,049 | ₩2,096 | -0.63% | 28.5만 |
|---|
| 2026.03.30 | ₩2,042 | ₩2,096 | ₩2,009 | ₩2,082 | +1.96% | 19.9만 |
|---|
| 2026.03.27 | ₩2,082 | ₩2,123 | ₩1,962 | ₩2,016 | -3.21% | 23.7만 |
|---|
| 2026.03.26 | ₩2,149 | ₩2,223 | ₩2,085 | ₩2,109 | -1.86% | 15.4만 |
|---|
| 2026.03.25 | ₩2,256 | ₩2,303 | ₩2,156 | ₩2,163 | -4.14% | 21.7만 |
|---|
| 2026.03.24 | ₩2,309 | ₩2,336 | ₩2,223 | ₩2,229 | -3.47% | 27.2만 |
|---|
| 2026.03.23 | ₩2,336 | ₩2,430 | ₩2,336 | ₩2,349 | +0.57% | 23.3만 |
|---|
| 2026.03.20 | ₩2,456 | ₩2,456 | ₩2,336 | ₩2,336 | -4.89% | 95.4만 |
|---|
| 2026.03.19 | ₩2,376 | ₩2,483 | ₩2,356 | ₩2,456 | +3.37% | 33.9만 |
|---|
| 2026.03.18 | ₩2,390 | ₩2,510 | ₩2,370 | ₩2,430 | +1.68% | 35.6만 |
|---|
| 2026.03.17 | ₩2,443 | ₩2,483 | ₩2,376 | ₩2,443 | 0.00% | 27.9만 |
|---|
| 2026.03.16 | ₩2,403 | ₩2,530 | ₩2,403 | ₩2,443 | +1.67% | 21.8만 |
|---|
| 2026.03.13 | ₩2,550 | ₩2,550 | ₩2,363 | ₩2,390 | -6.28% | 18.8만 |
|---|
| 2026.03.12 | ₩2,523 | ₩2,618 | ₩2,443 | ₩2,470 | -2.12% | 23.2만 |
|---|
| 2026.03.11 | ₩2,616 | ₩2,657 | ₩2,563 | ₩2,610 | -0.26% | 16.7만 |
|---|
| 2026.03.10 | ₩2,603 | ₩2,717 | ₩2,536 | ₩2,657 | +2.05% | 33.7만 |
|---|
| 2026.03.09 | ₩2,443 | ₩2,616 | ₩2,403 | ₩2,603 | +6.56% | 35.6만 |
|---|
| 2026.03.06 | ₩2,616 | ₩2,616 | ₩2,416 | ₩2,523 | -3.57% | 41.4만 |
|---|
| 2026.03.05 | ₩2,416 | ₩2,750 | ₩2,349 | ₩2,670 | +10.50% | 108.7만 |
|---|
| 2026.03.04 | ₩2,363 | ₩2,430 | ₩2,289 | ₩2,416 | +2.26% | 30.9만 |
|---|
| 2026.03.03 | ₩2,296 | ₩2,363 | ₩2,256 | ₩2,309 | +0.58% | 25.3만 |
|---|
| 2026.03.02 | ₩2,243 | ₩2,376 | ₩2,229 | ₩2,349 | +4.76% | 20.9만 |
|---|
| 2026.02.27 | ₩2,349 | ₩2,383 | ₩2,296 | ₩2,296 | -2.27% | 24.2만 |
|---|
| 2026.02.26 | ₩2,390 | ₩2,403 | ₩2,309 | ₩2,403 | +0.56% | 13.8만 |
|---|
| 2026.02.25 | ₩2,323 | ₩2,423 | ₩2,309 | ₩2,390 | +2.87% | 16.4만 |
|---|
| 2026.02.24 | ₩2,296 | ₩2,376 | ₩2,289 | ₩2,309 | +0.58% | 14.8만 |
|---|
| 2026.02.23 | ₩2,269 | ₩2,309 | ₩2,263 | ₩2,283 | +0.59% | 34.1만 |
|---|
| 2026.02.20 | ₩2,283 | ₩2,323 | ₩2,243 | ₩2,269 | -0.58% | 15.2만 |
|---|
| 2026.02.19 | ₩2,283 | ₩2,316 | ₩2,256 | ₩2,283 | 0.00% | 19.2만 |
|---|
| 2026.02.18 | ₩2,269 | ₩2,309 | ₩2,243 | ₩2,283 | +0.59% | 34.2만 |
|---|
| 2026.02.17 | ₩2,243 | ₩2,390 | ₩2,243 | ₩2,283 | +1.79% | 33만 |
|---|
| 2026.02.13 | ₩2,269 | ₩2,424 | ₩2,256 | ₩2,269 | 0.00% | 35.5만 |
|---|
| 2026.02.12 | ₩2,309 | ₩2,349 | ₩2,183 | ₩2,256 | -2.31% | 43.3만 |
|---|
| 2026.02.11 | ₩2,336 | ₩2,376 | ₩2,249 | ₩2,269 | -2.86% | 17.6만 |
|---|
| 2026.02.10 | ₩2,443 | ₩2,510 | ₩2,303 | ₩2,309 | -5.46% | 21.8만 |
|---|
| 2026.02.09 | ₩2,243 | ₩2,430 | ₩2,229 | ₩2,390 | +6.55% | 32.3만 |
|---|
| 2026.02.06 | ₩2,269 | ₩2,296 | ₩2,231 | ₩2,269 | 0.00% | 31.9만 |
|---|
| 2026.02.05 | ₩2,296 | ₩2,483 | ₩2,183 | ₩2,203 | -4.07% | 50.4만 |
|---|
| 2026.02.04 | ₩2,416 | ₩2,443 | ₩2,269 | ₩2,323 | -3.87% | 45.5만 |
|---|
| 2026.02.03 | ₩2,376 | ₩2,456 | ₩2,323 | ₩2,349 | -1.12% | 34만 |
|---|
| 2026.02.02 | ₩2,443 | ₩2,483 | ₩2,370 | ₩2,390 | -2.19% | 50.9만 |
|---|
| 2026.01.30 | ₩2,470 | ₩2,563 | ₩2,363 | ₩2,430 | -1.62% | 73.5만 |
|---|
| 2026.01.29 | ₩2,470 | ₩2,483 | ₩2,376 | ₩2,483 | +0.54% | 55만 |
|---|
| 2026.01.28 | ₩2,603 | ₩2,616 | ₩2,349 | ₩2,470 | -5.13% | 113.1만 |
|---|
| 2026.01.27 | ₩2,643 | ₩2,643 | ₩2,523 | ₩2,616 | -1.01% | 32.9만 |
|---|
| 2026.01.26 | ₩2,643 | ₩2,657 | ₩2,576 | ₩2,603 | -1.52% | 42.2만 |
|---|
| 2026.01.23 | ₩2,750 | ₩2,750 | ₩2,603 | ₩2,616 | -4.85% | 33.7만 |
|---|
| 2026.01.22 | ₩2,697 | ₩2,803 | ₩2,697 | ₩2,763 | +2.48% | 21.4만 |
|---|
| 2026.01.21 | ₩2,536 | ₩2,710 | ₩2,519 | ₩2,683 | +5.79% | 50.8만 |
|---|
| 2026.01.20 | ₩2,536 | ₩2,623 | ₩2,483 | ₩2,536 | 0.00% | 29.8만 |
|---|
| 2026.01.16 | ₩2,563 | ₩2,636 | ₩2,470 | ₩2,536 | -1.04% | 45.3만 |
|---|
| 2026.01.15 | ₩2,576 | ₩2,590 | ₩2,496 | ₩2,563 | -0.52% | 21.7만 |
|---|
| 2026.01.14 | ₩2,523 | ₩2,550 | ₩2,490 | ₩2,550 | +1.06% | 23.9만 |
|---|
| 2026.01.13 | ₩2,536 | ₩2,563 | ₩2,503 | ₩2,536 | 0.00% | 43.8만 |
|---|
| 2026.01.12 | ₩2,550 | ₩2,583 | ₩2,503 | ₩2,550 | 0.00% | 18.4만 |
|---|
| 2026.01.09 | ₩2,550 | ₩2,596 | ₩2,530 | ₩2,550 | 0.00% | 24만 |
|---|
| 2026.01.08 | ₩2,456 | ₩2,550 | ₩2,456 | ₩2,523 | +2.72% | 27.7만 |
|---|
| 2026.01.07 | ₩2,456 | ₩2,570 | ₩2,456 | ₩2,536 | +3.26% | 26.4만 |
|---|
| 2026.01.06 | ₩2,443 | ₩2,496 | ₩2,416 | ₩2,456 | +0.55% | 18.7만 |
|---|
| 2026.01.05 | ₩2,536 | ₩2,590 | ₩2,463 | ₩2,470 | -2.63% | 41.8만 |
|---|
| 2026.01.02 | ₩2,470 | ₩2,576 | ₩2,443 | ₩2,510 | +1.62% | 28만 |
|---|
| 2025.12.31 | ₩2,510 | ₩2,523 | ₩2,403 | ₩2,470 | -1.60% | 43.9만 |
|---|
| 2025.12.30 | ₩2,523 | ₩2,536 | ₩2,450 | ₩2,483 | -1.59% | 41.5만 |
|---|
| 2025.12.29 | ₩2,563 | ₩2,590 | ₩2,523 | ₩2,536 | -1.04% | 38.6만 |
|---|
| 2025.12.26 | ₩2,563 | ₩2,590 | ₩2,475 | ₩2,576 | +0.52% | 20.1만 |
|---|
| 2025.12.24 | ₩2,590 | ₩2,670 | ₩2,470 | ₩2,616 | +1.03% | 42만 |
|---|
| 2025.12.23 | ₩2,723 | ₩2,757 | ₩2,563 | ₩2,590 | -4.90% | 30.8만 |
|---|
| 2025.12.22 | ₩2,723 | ₩2,863 | ₩2,710 | ₩2,737 | +0.49% | 34.5만 |
|---|
| 2025.12.19 | ₩2,697 | ₩2,857 | ₩2,670 | ₩2,790 | +3.47% | 328.5만 |
|---|
| 2025.12.18 | ₩2,790 | ₩2,870 | ₩2,683 | ₩2,683 | -3.83% | 66.9만 |
|---|
| 2025.12.17 | ₩2,737 | ₩2,857 | ₩2,730 | ₩2,750 | +0.49% | 52.4만 |
|---|
| 2025.12.16 | ₩2,710 | ₩2,797 | ₩2,710 | ₩2,737 | +0.99% | 49.2만 |
|---|
| 2025.12.15 | ₩2,897 | ₩2,897 | ₩2,710 | ₩2,710 | -6.45% | 52.6만 |
|---|
| 2025.12.12 | ₩2,897 | ₩2,964 | ₩2,846 | ₩2,870 | -0.92% | 64.9만 |
|---|
| 2025.12.11 | ₩2,670 | ₩2,957 | ₩2,650 | ₩2,883 | +8.00% | 92.6만 |
|---|
| 2025.12.10 | ₩2,630 | ₩2,717 | ₩2,630 | ₩2,670 | +1.52% | 47.8만 |
|---|
| 2025.12.09 | ₩2,683 | ₩2,683 | ₩2,530 | ₩2,657 | -1.00% | 61.6만 |
|---|
| 2025.12.08 | ₩2,616 | ₩2,690 | ₩2,583 | ₩2,657 | +1.53% | 63.6만 |
|---|
| 2025.12.05 | ₩2,670 | ₩2,723 | ₩2,563 | ₩2,603 | -2.50% | 45.5만 |
|---|
| 2025.12.04 | ₩2,496 | ₩2,643 | ₩2,483 | ₩2,630 | +5.35% | 45.5만 |
|---|
| 2025.12.03 | ₩2,296 | ₩2,516 | ₩2,269 | ₩2,510 | +9.30% | 48.9만 |
|---|
| 2025.12.02 | ₩2,336 | ₩2,343 | ₩2,256 | ₩2,283 | -2.29% | 30.1만 |
|---|
| 2025.12.01 | ₩2,363 | ₩2,390 | ₩2,283 | ₩2,323 | -1.69% | 33.6만 |
|---|
| 2025.11.28 | ₩2,496 | ₩2,496 | ₩2,376 | ₩2,416 | -3.21% | 23.5만 |
|---|
| 2025.11.26 | ₩2,483 | ₩2,496 | ₩2,410 | ₩2,483 | 0.00% | 35.4만 |
|---|
| 2025.11.25 | ₩2,336 | ₩2,490 | ₩2,309 | ₩2,483 | +6.29% | 36.6만 |
|---|
| 2025.11.24 | ₩2,376 | ₩2,456 | ₩2,296 | ₩2,309 | -2.81% | 63만 |
|---|
| 2025.11.21 | ₩2,216 | ₩2,376 | ₩2,096 | ₩2,363 | +6.63% | 44.6만 |
|---|
| 2025.11.20 | ₩2,243 | ₩2,309 | ₩2,216 | ₩2,229 | -0.60% | 46만 |
|---|
| 2025.11.19 | ₩2,123 | ₩2,203 | ₩2,096 | ₩2,203 | +3.77% | 39.6만 |
|---|
| 2025.11.18 | ₩1,922 | ₩2,176 | ₩1,909 | ₩2,149 | +11.81% | 98.8만 |
|---|
| 2025.11.17 | ₩2,082 | ₩2,159 | ₩2,016 | ₩2,029 | -2.56% | 186.5만 |
|---|
| 2025.11.14 | ₩2,002 | ₩2,096 | ₩1,922 | ₩2,082 | +4.00% | 36.4만 |
|---|
| 2025.11.13 | ₩2,096 | ₩2,144 | ₩2,016 | ₩2,029 | -3.18% | 25.2만 |
|---|
| 2025.11.12 | ₩2,176 | ₩2,189 | ₩2,082 | ₩2,096 | -3.68% | 33.7만 |
|---|
| 2025.11.11 | ₩2,002 | ₩2,169 | ₩1,969 | ₩2,149 | +7.33% | 40.2만 |
|---|
| 2025.11.10 | ₩1,869 | ₩2,002 | ₩1,869 | ₩1,989 | +6.43% | 51만 |
|---|
| 2025.11.07 | ₩1,829 | ₩1,869 | ₩1,775 | ₩1,842 | +0.73% | 88.4만 |
|---|
| 2025.11.06 | ₩1,882 | ₩1,949 | ₩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 | ₩1,936 | ₩2,029 | ₩1,936 | ₩1,976 | +2.07% | 36.6만 |
|---|
| 2025.11.03 | ₩2,056 | ₩2,069 | ₩1,949 | ₩1,976 | -3.90% | 40.5만 |
|---|
| 2025.10.31 | ₩1,989 | ₩2,082 | ₩1,976 | ₩2,069 | +4.03% | 43.5만 |
|---|
| 2025.10.30 | ₩1,962 | ₩2,029 | ₩1,962 | ₩1,989 | +1.36% | 295.6만 |
|---|
| 2025.10.29 | ₩2,056 | ₩2,082 | ₩1,936 | ₩1,962 | -4.55% | 58.6만 |
|---|
| 2025.10.28 | ₩2,109 | ₩2,149 | ₩2,056 | ₩2,069 | -1.90% | 31.5만 |
|---|
| 2025.10.27 | ₩2,203 | ₩2,335 | ₩2,109 | ₩2,123 | -3.64% | 28만 |
|---|
| 2025.10.24 | ₩2,149 | ₩2,229 | ₩2,136 | ₩2,176 | +1.24% | 26.7만 |
|---|
| 2025.10.23 | ₩2,203 | ₩2,249 | ₩2,123 | ₩2,136 | -3.03% | 21.7만 |
|---|
| 2025.10.22 | ₩2,229 | ₩2,283 | ₩2,123 | ₩2,203 | -1.20% | 35.9만 |
|---|
| 2025.10.21 | ₩2,296 | ₩2,343 | ₩2,203 | ₩2,216 | -3.49% | 27.5만 |
|---|
| 2025.10.20 | ₩2,296 | ₩2,336 | ₩2,256 | ₩2,309 | +0.58% | 31만 |
|---|
| 2025.10.17 | ₩2,243 | ₩2,296 | ₩2,193 | ₩2,216 | -1.19% | 22.7만 |
|---|
| 2025.10.16 | ₩2,296 | ₩2,396 | ₩2,243 | ₩2,269 | -1.16% | 37.4만 |
|---|
| 2025.10.15 | ₩2,203 | ₩2,303 | ₩2,189 | ₩2,283 | +3.64% | 38.6만 |
|---|
| 2025.10.14 | ₩2,136 | ₩2,189 | ₩2,123 | ₩2,149 | +0.62% | 47.6만 |
|---|
| 2025.10.13 | ₩2,189 | ₩2,189 | ₩2,123 | ₩2,163 | -1.22% | 43만 |
|---|
| 2025.10.10 | ₩2,430 | ₩2,476 | ₩2,149 | ₩2,156 | -11.26% | 51.3만 |
|---|