시장 데이터를 불러오는 중
전체 종목
올레마 파마슈티컬 과거 주가
Olema Pharmaceuticals, Inc. - Common Stock · OLMA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Olema Pharmaceuticals, Inc. - Common Stock · OLMA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,412 | ₩10,720 | ₩10,352 | ₩10,479 | +0.64% | 75.8만 |
| 2026.10.08 | ₩10,546 | ₩11,002 | ₩10,131 | ₩10,479 | -0.64% | 140만 |
| 2026.10.07 | ₩10,586 | ₩11,028 | ₩10,439 | ₩10,640 | +0.51% | 81.9만 |
| 2026.10.06 | ₩11,095 | ₩11,109 | ₩10,452 | ₩10,613 | -4.35% | 103.9만 |
| 2026.10.05 | ₩11,095 | ₩11,122 | ₩10,519 | ₩11,055 | -0.36% | 100.6만 |
| 2026.10.02 | ₩11,243 | ₩11,417 | ₩10,854 | ₩11,022 | -1.97% | 107.2만 |
| 2026.10.01 | ₩11,497 | ₩11,605 | ₩10,975 | ₩11,082 | -3.61% | 101만 |
| 2026.09.30 | ₩11,511 | ₩11,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,578 |
| +0.58% |
| 154.3만 |
| 2026.09.29 | ₩11,524 | ₩11,698 | ₩11,337 | ₩11,444 | -0.70% | 108만 |
|---|
| 2026.09.28 | ₩11,672 | ₩11,859 | ₩11,256 | ₩11,538 | -1.15% | 97.9만 |
|---|
| 2026.09.25 | ₩12,114 | ₩12,114 | ₩11,484 | ₩11,725 | -3.21% | 138.3만 |
|---|
| 2026.09.24 | ₩11,779 | ₩12,422 | ₩11,511 | ₩12,114 | +2.84% | 148.6만 |
|---|
| 2026.09.23 | ₩12,918 | ₩12,918 | ₩11,658 | ₩11,832 | -8.40% | 164.2만 |
|---|
| 2026.09.22 | ₩12,945 | ₩13,152 | ₩12,811 | ₩12,918 | -0.21% | 149.1만 |
|---|
| 2026.09.21 | ₩13,333 | ₩13,574 | ₩12,878 | ₩12,904 | -3.22% | 107만 |
|---|
| 2026.09.18 | ₩13,239 | ₩13,306 | ₩13,065 | ₩13,159 | -0.61% | 306.1만 |
|---|
| 2026.09.17 | ₩13,253 | ₩13,869 | ₩13,038 | ₩13,266 | +0.10% | 108.8만 |
|---|
| 2026.09.16 | ₩13,213 | ₩13,306 | ₩12,650 | ₩13,038 | -1.32% | 124.6만 |
|---|
| 2026.09.15 | ₩13,789 | ₩13,856 | ₩12,931 | ₩13,105 | -4.96% | 173.3만 |
|---|
| 2026.09.14 | ₩13,387 | ₩13,896 | ₩13,119 | ₩13,789 | +3.00% | 182.3만 |
|---|
| 2026.09.11 | ₩14,459 | ₩14,553 | ₩13,641 | ₩13,695 | -5.28% | 101.4만 |
|---|
| 2026.09.10 | ₩13,655 | ₩14,713 | ₩13,548 | ₩14,325 | +4.91% | 111.6만 |
|---|
| 2026.09.09 | ₩14,914 | ₩14,981 | ₩13,869 | ₩13,883 | -6.92% | 86.3만 |
|---|
| 2026.09.08 | ₩14,218 | ₩14,814 | ₩14,017 | ₩14,720 | +3.53% | 73.7만 |
|---|
| 2026.09.04 | ₩14,218 | ₩14,539 | ₩14,164 | ₩14,405 | +1.32% | 50.5만 |
|---|
| 2026.09.03 | ₩14,352 | ₩14,713 | ₩14,177 | ₩14,378 | +0.19% | 77.3만 |
|---|
| 2026.09.02 | ₩14,177 | ₩14,767 | ₩14,037 | ₩14,512 | +2.36% | 86.6만 |
|---|
| 2026.09.01 | ₩13,883 | ₩14,244 | ₩13,775 | ₩14,151 | +1.93% | 76.6만 |
|---|
| 2026.08.31 | ₩13,668 | ₩14,110 | ₩13,515 | ₩13,976 | +2.25% | 93.7만 |
|---|
| 2026.08.28 | ₩14,325 | ₩14,432 | ₩13,655 | ₩13,762 | -3.93% | 74.1만 |
|---|
| 2026.08.27 | ₩14,338 | ₩14,633 | ₩14,231 | ₩14,459 | +0.84% | 38.3만 |
|---|
| 2026.08.26 | ₩14,445 | ₩14,693 | ₩14,171 | ₩14,539 | +0.65% | 47.2만 |
|---|
| 2026.08.25 | ₩14,204 | ₩14,767 | ₩14,198 | ₩14,620 | +2.92% | 80만 |
|---|
| 2026.08.24 | ₩14,177 | ₩14,231 | ₩13,789 | ₩13,976 | -1.42% | 72.7만 |
|---|
| 2026.08.21 | ₩14,606 | ₩15,062 | ₩14,271 | ₩14,325 | -1.93% | 74.9만 |
|---|
| 2026.08.20 | ₩14,874 | ₩14,901 | ₩14,298 | ₩14,606 | -1.80% | 103.9만 |
|---|
| 2026.08.19 | ₩14,606 | ₩15,223 | ₩14,425 | ₩15,156 | +3.76% | 175.8만 |
|---|
| 2026.08.18 | ₩14,325 | ₩14,579 | ₩14,084 | ₩14,271 | -0.37% | 96.1만 |
|---|
| 2026.08.17 | ₩14,218 | ₩14,673 | ₩14,084 | ₩14,432 | +1.51% | 89만 |
|---|
| 2026.08.14 | ₩13,990 | ₩14,405 | ₩13,789 | ₩14,244 | +1.82% | 116.3만 |
|---|
| 2026.08.13 | ₩13,883 | ₩14,227 | ₩13,758 | ₩14,084 | +1.45% | 115.2만 |
|---|
| 2026.08.12 | ₩14,070 | ₩14,338 | ₩13,775 | ₩13,990 | -0.57% | 130.1만 |
|---|
| 2026.08.11 | ₩14,713 | ₩15,115 | ₩12,998 | ₩13,976 | -5.01% | 267.1만 |
|---|
| 2026.08.10 | ₩15,973 | ₩16,342 | ₩15,678 | ₩16,000 | +0.17% | 72.4만 |
|---|
| 2026.08.07 | ₩15,986 | ₩16,362 | ₩15,906 | ₩16,147 | +1.01% | 75.7만 |
|---|
| 2026.08.06 | ₩15,424 | ₩16,362 | ₩15,410 | ₩15,812 | +2.52% | 74.8만 |
|---|
| 2026.08.05 | ₩15,839 | ₩16,040 | ₩15,316 | ₩15,517 | -2.03% | 72.2만 |
|---|
| 2026.08.04 | ₩15,410 | ₩16,027 | ₩15,142 | ₩15,759 | +2.26% | 121.8만 |
|---|
| 2026.08.03 | ₩15,879 | ₩15,879 | ₩14,767 | ₩15,115 | -4.81% | 76.4만 |
|---|
| 2026.07.31 | ₩15,772 | ₩15,899 | ₩15,236 | ₩15,343 | -2.72% | 71만 |
|---|
| 2026.07.30 | ₩15,075 | ₩15,859 | ₩14,767 | ₩15,839 | +5.07% | 68.9만 |
|---|
| 2026.07.29 | ₩15,410 | ₩15,520 | ₩14,941 | ₩14,995 | -2.70% | 65.6만 |
|---|
| 2026.07.28 | ₩15,893 | ₩15,993 | ₩14,941 | ₩15,571 | -2.02% | 116.6만 |
|---|
| 2026.07.27 | ₩15,973 | ₩16,790 | ₩15,866 | ₩16,094 | +0.76% | 112.9만 |
|---|
| 2026.07.24 | ₩15,732 | ₩15,879 | ₩15,457 | ₩15,678 | -0.34% | 80.7만 |
|---|
| 2026.07.23 | ₩14,995 | ₩15,785 | ₩14,352 | ₩15,732 | +4.92% | 88만 |
|---|
| 2026.07.22 | ₩15,370 | ₩15,718 | ₩15,189 | ₩15,397 | +0.17% | 68.2만 |
|---|
| 2026.07.21 | ₩15,209 | ₩15,772 | ₩15,209 | ₩15,531 | +2.11% | 52.2만 |
|---|
| 2026.07.20 | ₩15,330 | ₩15,571 | ₩15,129 | ₩15,209 | -0.79% | 74.8만 |
|---|
| 2026.07.17 | ₩14,405 | ₩15,919 | ₩14,405 | ₩15,370 | +6.70% | 148.8만 |
|---|
| 2026.07.16 | ₩15,745 | ₩16,134 | ₩14,606 | ₩14,834 | -5.79% | 117.6만 |
|---|
| 2026.07.15 | ₩15,852 | ₩16,201 | ₩15,672 | ₩15,839 | -0.08% | 95.8만 |
|---|
| 2026.07.14 | ₩15,919 | ₩16,355 | ₩15,678 | ₩15,879 | -0.25% | 81.7만 |
|---|
| 2026.07.13 | ₩15,946 | ₩16,107 | ₩15,343 | ₩15,879 | -0.42% | 122.7만 |
|---|
| 2026.07.10 | ₩16,455 | ₩16,455 | ₩15,316 | ₩15,960 | -3.01% | 98.4만 |
|---|
| 2026.07.09 | ₩16,335 | ₩16,764 | ₩16,308 | ₩16,455 | +0.74% | 142만 |
|---|
| 2026.07.08 | ₩16,670 | ₩16,911 | ₩15,651 | ₩16,442 | -1.37% | 152.2만 |
|---|
| 2026.07.07 | ₩17,353 | ₩17,541 | ₩16,596 | ₩16,924 | -2.47% | 159.8만 |
|---|
| 2026.07.06 | ₩17,105 | ₩17,407 | ₩16,576 | ₩17,112 | +0.04% | 127.8만 |
|---|
| 2026.07.02 | ₩16,321 | ₩17,139 | ₩16,120 | ₩16,938 | +3.78% | 137.6만 |
|---|
| 2026.07.01 | ₩16,750 | ₩17,179 | ₩15,826 | ₩16,187 | -3.36% | 235.4만 |
|---|
| 2026.06.30 | ₩16,348 | ₩16,817 | ₩15,933 | ₩16,764 | +2.54% | 246.9만 |
|---|
| 2026.06.29 | ₩15,316 | ₩16,402 | ₩15,263 | ₩16,348 | +6.74% | 144.3만 |
|---|
| 2026.06.26 | ₩15,316 | ₩15,745 | ₩14,847 | ₩15,263 | -0.35% | 554.1만 |
|---|
| 2026.06.25 | ₩14,955 | ₩15,812 | ₩14,868 | ₩15,316 | +2.42% | 256.9만 |
|---|
| 2026.06.24 | ₩14,030 | ₩15,611 | ₩13,863 | ₩14,928 | +6.40% | 233.4만 |
|---|
| 2026.06.23 | ₩13,387 | ₩14,754 | ₩13,253 | ₩14,110 | +5.41% | 236.8만 |
|---|
| 2026.06.22 | ₩12,797 | ₩13,427 | ₩12,677 | ₩13,400 | +4.71% | 254.8만 |
|---|
| 2026.06.18 | ₩12,784 | ₩13,172 | ₩12,141 | ₩12,744 | -0.31% | 286.9만 |
|---|
| 2026.06.17 | ₩12,315 | ₩13,152 | ₩12,221 | ₩12,650 | +2.72% | 173.4만 |
|---|
| 2026.06.16 | ₩13,226 | ₩13,340 | ₩12,275 | ₩12,315 | -6.89% | 120.7만 |
|---|
| 2026.06.15 | ₩13,253 | ₩13,521 | ₩12,958 | ₩13,239 | -0.10% | 132.2만 |
|---|
| 2026.06.12 | ₩13,092 | ₩13,347 | ₩12,971 | ₩13,226 | +1.02% | 159.9만 |
|---|
| 2026.06.11 | ₩13,132 | ₩13,454 | ₩12,757 | ₩13,065 | -0.51% | 198.5만 |
|---|
| 2026.06.10 | ₩13,896 | ₩14,459 | ₩12,998 | ₩13,159 | -5.30% | 178.9만 |
|---|
| 2026.06.09 | ₩13,668 | ₩14,392 | ₩13,534 | ₩14,003 | +2.45% | 100.9만 |
|---|
| 2026.06.08 | ₩13,936 | ₩14,017 | ₩13,219 | ₩13,347 | -4.23% | 137.7만 |
|---|
| 2026.06.05 | ₩14,204 | ₩14,405 | ₩13,427 | ₩13,816 | -2.74% | 252만 |
|---|
| 2026.06.04 | ₩14,419 | ₩14,740 | ₩14,030 | ₩14,311 | -0.74% | 106.4만 |
|---|
| 2026.06.03 | ₩14,285 | ₩14,754 | ₩13,829 | ₩14,084 | -1.41% | 145만 |
|---|
| 2026.06.02 | ₩16,737 | ₩16,898 | ₩14,285 | ₩14,325 | -14.41% | 273.7만 |
|---|
| 2026.06.01 | ₩17,541 | ₩17,708 | ₩16,335 | ₩17,032 | -2.90% | 134.7만 |
|---|
| 2026.05.29 | ₩17,125 | ₩17,688 | ₩16,864 | ₩17,675 | +3.21% | 160.7만 |
|---|
| 2026.05.28 | ₩17,233 | ₩17,353 | ₩16,670 | ₩17,099 | -0.78% | 117.4만 |
|---|
| 2026.05.27 | ₩18,197 | ₩18,774 | ₩17,246 | ₩17,300 | -4.93% | 95.8만 |
|---|
| 2026.05.26 | ₩18,445 | ₩18,653 | ₩17,795 | ₩18,157 | -1.56% | 108만 |
|---|
| 2026.05.22 | ₩18,613 | ₩19,149 | ₩17,688 | ₩18,331 | -1.51% | 106.7만 |
|---|
| 2026.05.21 | ₩18,372 | ₩19,109 | ₩18,144 | ₩18,841 | +2.55% | 108.1만 |
|---|
| 2026.05.20 | ₩17,715 | ₩18,747 | ₩17,635 | ₩18,707 | +5.60% | 81.9만 |
|---|
| 2026.05.19 | ₩17,166 | ₩17,742 | ₩16,924 | ₩17,554 | +2.26% | 96.2만 |
|---|
| 2026.05.18 | ₩18,412 | ₩18,640 | ₩17,233 | ₩17,286 | -6.11% | 165.4만 |
|---|
| 2026.05.15 | ₩18,130 | ₩18,372 | ₩17,487 | ₩18,211 | +0.44% | 122.4만 |
|---|
| 2026.05.14 | ₩18,546 | ₩18,874 | ₩17,970 | ₩18,519 | -0.14% | 116.5만 |
|---|
| 2026.05.13 | ₩18,104 | ₩18,707 | ₩17,340 | ₩18,197 | +0.52% | 127.1만 |
|---|
| 2026.05.12 | ₩19,484 | ₩19,718 | ₩17,447 | ₩18,720 | -3.92% | 262.3만 |
|---|
| 2026.05.11 | ₩20,127 | ₩20,951 | ₩19,564 | ₩19,913 | -1.07% | 130.6만 |
|---|
| 2026.05.08 | ₩20,087 | ₩20,730 | ₩19,899 | ₩19,966 | -0.60% | 59.2만 |
|---|
| 2026.05.07 | ₩19,913 | ₩20,543 | ₩19,625 | ₩20,275 | +1.82% | 137.7만 |
|---|
| 2026.05.06 | ₩19,658 | ₩20,502 | ₩19,430 | ₩20,355 | +3.54% | 56.2만 |
|---|
| 2026.05.05 | ₩19,859 | ₩20,261 | ₩19,149 | ₩19,618 | -1.21% | 67.4만 |
|---|
| 2026.05.04 | ₩19,068 | ₩19,966 | ₩18,948 | ₩19,604 | +2.81% | 99.5만 |
|---|
| 2026.05.01 | ₩19,269 | ₩19,584 | ₩18,961 | ₩19,189 | -0.42% | 79.3만 |
|---|
| 2026.04.30 | ₩19,216 | ₩19,484 | ₩18,728 | ₩19,310 | +0.49% | 79.9만 |
|---|
| 2026.04.29 | ₩19,430 | ₩19,430 | ₩18,881 | ₩18,948 | -2.48% | 75.8만 |
|---|
| 2026.04.28 | ₩20,556 | ₩20,851 | ₩19,537 | ₩19,551 | -4.89% | 80.7만 |
|---|
| 2026.04.27 | ₩20,864 | ₩21,467 | ₩20,449 | ₩20,489 | -1.80% | 72.1만 |
|---|
| 2026.04.24 | ₩20,610 | ₩20,931 | ₩20,100 | ₩20,811 | +0.98% | 66.1만 |
|---|
| 2026.04.23 | ₩21,909 | ₩22,151 | ₩20,221 | ₩20,569 | -6.12% | 72.3만 |
|---|
| 2026.04.22 | ₩22,378 | ₩22,767 | ₩21,326 | ₩21,762 | -2.75% | 95.4만 |
|---|
| 2026.04.21 | ₩22,218 | ₩22,472 | ₩21,682 | ₩22,285 | +0.30% | 75.1만 |
|---|
| 2026.04.20 | ₩22,472 | ₩23,403 | ₩21,856 | ₩22,218 | -1.13% | 120만 |
|---|
| 2026.04.17 | ₩22,486 | ₩22,666 | ₩21,950 | ₩22,539 | +0.24% | 80.3만 |
|---|
| 2026.04.16 | ₩22,110 | ₩22,432 | ₩21,655 | ₩22,084 | -0.12% | 62.5만 |
|---|
| 2026.04.15 | ₩21,950 | ₩22,164 | ₩21,306 | ₩22,097 | +0.67% | 67.9만 |
|---|
| 2026.04.14 | ₩21,494 | ₩22,124 | ₩21,213 | ₩21,842 | +1.62% | 79.5만 |
|---|
| 2026.04.13 | ₩21,574 | ₩22,177 | ₩21,065 | ₩21,347 | -1.06% | 79.6만 |
|---|
| 2026.04.10 | ₩22,298 | ₩22,646 | ₩21,146 | ₩21,574 | -3.25% | 121.3만 |
|---|
| 2026.04.09 | ₩20,898 | ₩22,767 | ₩20,837 | ₩22,298 | +6.70% | 101.7만 |
|---|
| 2026.04.08 | ₩21,883 | ₩21,883 | ₩20,898 | ₩21,025 | -3.92% | 92.6만 |
|---|
| 2026.04.07 | ₩20,167 | ₩20,663 | ₩19,993 | ₩20,435 | +1.33% | 63.6만 |
|---|
| 2026.04.06 | ₩20,181 | ₩20,703 | ₩20,006 | ₩20,328 | +0.73% | 87만 |
|---|
| 2026.04.02 | ₩19,685 | ₩20,261 | ₩19,586 | ₩20,181 | +2.52% | 90.4만 |
|---|
| 2026.04.01 | ₩20,288 | ₩21,427 | ₩20,181 | ₩20,261 | -0.13% | 113.9만 |
|---|
| 2026.03.31 | ₩18,546 | ₩19,993 | ₩18,532 | ₩19,980 | +7.73% | 134.5만 |
|---|
| 2026.03.30 | ₩18,425 | ₩18,499 | ₩17,702 | ₩17,983 | -2.40% | 99.1만 |
|---|
| 2026.03.27 | ₩18,425 | ₩18,934 | ₩17,876 | ₩18,318 | -0.58% | 120.4만 |
|---|
| 2026.03.26 | ₩18,626 | ₩19,551 | ₩18,365 | ₩18,921 | +1.58% | 75.9만 |
|---|
| 2026.03.25 | ₩18,881 | ₩19,269 | ₩18,733 | ₩18,988 | +0.57% | 138.6만 |
|---|
| 2026.03.24 | ₩18,385 | ₩18,934 | ₩17,568 | ₩18,666 | +1.53% | 148.4만 |
|---|
| 2026.03.23 | ₩19,658 | ₩19,980 | ₩18,666 | ₩18,720 | -4.77% | 141.4만 |
|---|
| 2026.03.20 | ₩20,047 | ₩20,114 | ₩18,814 | ₩18,867 | -5.88% | 830.5만 |
|---|
| 2026.03.19 | ₩19,497 | ₩20,167 | ₩19,243 | ₩20,047 | +2.82% | 150.3만 |
|---|
| 2026.03.18 | ₩20,543 | ₩20,730 | ₩19,135 | ₩19,517 | -4.99% | 135.6만 |
|---|
| 2026.03.17 | ₩21,869 | ₩21,976 | ₩19,966 | ₩20,174 | -7.75% | 159.6만 |
|---|
| 2026.03.16 | ₩20,234 | ₩22,506 | ₩20,114 | ₩22,244 | +9.93% | 225만 |
|---|
| 2026.03.13 | ₩20,395 | ₩20,770 | ₩19,243 | ₩19,712 | -3.35% | 125.9만 |
|---|
| 2026.03.12 | ₩20,878 | ₩21,032 | ₩19,591 | ₩19,980 | -4.30% | 159.2만 |
|---|
| 2026.03.11 | ₩20,770 | ₩21,773 | ₩20,449 | ₩20,918 | +0.71% | 193.1만 |
|---|
| 2026.03.10 | ₩21,963 | ₩23,089 | ₩20,784 | ₩21,119 | -3.84% | 377.8만 |
|---|
| 2026.03.09 | ₩18,144 | ₩24,951 | ₩17,407 | ₩21,440 | +18.17% | 1398만 |
|---|
| 2026.03.06 | ₩29,159 | ₩30,070 | ₩28,408 | ₩28,877 | -0.97% | 112.5만 |
|---|
| 2026.03.05 | ₩32,093 | ₩32,696 | ₩29,909 | ₩30,231 | -5.80% | 176.1만 |
|---|
| 2026.03.04 | ₩32,080 | ₩33,105 | ₩31,531 | ₩32,616 | +1.67% | 135만 |
|---|
| 2026.03.03 | ₩31,316 | ₩32,100 | ₩30,660 | ₩31,397 | +0.26% | 102만 |
|---|
| 2026.03.02 | ₩31,504 | ₩32,402 | ₩31,343 | ₩32,187 | +2.17% | 85.2만 |
|---|
| 2026.02.27 | ₩32,415 | ₩33,728 | ₩32,154 | ₩32,428 | +0.04% | 149.1만 |
|---|
| 2026.02.26 | ₩32,308 | ₩32,761 | ₩31,584 | ₩32,683 | +1.16% | 79.6만 |
|---|
| 2026.02.25 | ₩33,340 | ₩33,916 | ₩31,825 | ₩32,294 | -3.14% | 95.8만 |
|---|
| 2026.02.24 | ₩32,375 | ₩33,769 | ₩31,705 | ₩33,085 | +2.19% | 162.9만 |
|---|
| 2026.02.23 | ₩32,308 | ₩32,864 | ₩31,330 | ₩32,643 | +1.04% | 131.8만 |
|---|
| 2026.02.20 | ₩31,423 | ₩33,031 | ₩31,343 | ₩32,268 | +2.69% | 107.7만 |
|---|
| 2026.02.19 | ₩29,521 | ₩32,160 | ₩29,521 | ₩31,906 | +8.08% | 167만 |
|---|
| 2026.02.18 | ₩30,258 | ₩30,847 | ₩29,815 | ₩30,030 | -0.75% | 103.3만 |
|---|
| 2026.02.17 | ₩29,923 | ₩31,196 | ₩29,494 | ₩30,311 | +1.30% | 95.6만 |
|---|
| 2026.02.13 | ₩31,705 | ₩32,201 | ₩30,043 | ₩30,271 | -4.52% | 85.7만 |
|---|
| 2026.02.12 | ₩31,959 | ₩32,583 | ₩30,539 | ₩31,825 | -0.42% | 126.5만 |
|---|
| 2026.02.11 | ₩31,464 | ₩31,866 | ₩30,016 | ₩31,691 | +0.72% | 183.8만 |
|---|
| 2026.02.10 | ₩33,407 | ₩33,567 | ₩31,196 | ₩31,316 | -6.26% | 220.5만 |
|---|
| 2026.02.09 | ₩33,983 | ₩35,176 | ₩32,549 | ₩33,434 | -1.62% | 74.2만 |
|---|
| 2026.02.06 | ₩34,264 | ₩35,484 | ₩33,815 | ₩33,983 | -0.82% | 96.2만 |
|---|
| 2026.02.05 | ₩35,390 | ₩36,355 | ₩33,380 | ₩33,514 | -5.30% | 111.5만 |
|---|
| 2026.02.04 | ₩35,122 | ₩35,658 | ₩33,668 | ₩35,296 | +0.50% | 212.4만 |
|---|
| 2026.02.03 | ₩34,037 | ₩36,971 | ₩33,434 | ₩35,028 | +2.91% | 147.1만 |
|---|
| 2026.02.02 | ₩31,410 | ₩35,269 | ₩30,878 | ₩34,372 | +9.43% | 341만 |
|---|
| 2026.01.30 | ₩34,264 | ₩35,135 | ₩33,675 | ₩34,465 | +0.59% | 121.1만 |
|---|
| 2026.01.29 | ₩32,924 | ₩35,658 | ₩32,643 | ₩34,921 | +6.06% | 120.1만 |
|---|
| 2026.01.28 | ₩34,975 | ₩35,323 | ₩32,509 | ₩32,924 | -5.86% | 84.7만 |
|---|
| 2026.01.27 | ₩33,447 | ₩35,149 | ₩33,326 | ₩34,975 | +4.57% | 82.8만 |
|---|
| 2026.01.26 | ₩33,420 | ₩34,921 | ₩33,111 | ₩33,621 | +0.60% | 63.3만 |
|---|
| 2026.01.23 | ₩34,908 | ₩35,082 | ₩33,635 | ₩33,809 | -3.15% | 76.6만 |
|---|
| 2026.01.22 | ₩35,055 | ₩37,333 | ₩34,720 | ₩35,403 | +0.99% | 139.2만 |
|---|
| 2026.01.21 | ₩35,028 | ₩35,913 | ₩34,606 | ₩35,229 | +0.57% | 72.4만 |
|---|
| 2026.01.20 | ₩35,176 | ₩36,368 | ₩35,015 | ₩35,805 | +1.79% | 84.5만 |
|---|
| 2026.01.16 | ₩39,048 | ₩39,531 | ₩36,234 | ₩36,368 | -6.86% | 87.2만 |
|---|
| 2026.01.15 | ₩37,923 | ₩39,155 | ₩37,212 | ₩39,115 | +3.14% | 113.8만 |
|---|
| 2026.01.14 | ₩37,253 | ₩39,490 | ₩36,931 | ₩38,552 | +3.49% | 132.7만 |
|---|
| 2026.01.13 | ₩37,829 | ₩38,208 | ₩36,087 | ₩37,373 | -1.20% | 104.3만 |
|---|
| 2026.01.12 | ₩37,668 | ₩39,309 | ₩36,918 | ₩38,579 | +2.42% | 202.7만 |
|---|
| 2026.01.09 | ₩34,854 | ₩37,789 | ₩34,552 | ₩37,628 | +7.96% | 254.3만 |
|---|
| 2026.01.08 | ₩35,269 | ₩35,993 | ₩32,964 | ₩34,264 | -2.85% | 130.7만 |
|---|
| 2026.01.07 | ₩34,238 | ₩36,690 | ₩33,661 | ₩36,274 | +5.95% | 173.8만 |
|---|
| 2026.01.06 | ₩33,501 | ₩33,836 | ₩31,959 | ₩33,554 | +0.16% | 116.6만 |
|---|
| 2026.01.05 | ₩33,876 | ₩34,252 | ₩32,844 | ₩33,635 | -0.71% | 148.3만 |
|---|
| 2026.01.02 | ₩33,554 | ₩34,358 | ₩32,763 | ₩33,876 | +0.96% | 91.4만 |
|---|
| 2025.12.31 | ₩33,581 | ₩34,519 | ₩33,326 | ₩33,501 | -0.24% | 94.9만 |
|---|
| 2025.12.30 | ₩34,157 | ₩34,827 | ₩33,460 | ₩33,594 | -1.65% | 70.8만 |
|---|
| 2025.12.29 | ₩34,841 | ₩35,042 | ₩34,023 | ₩34,358 | -1.38% | 109.6만 |
|---|
| 2025.12.26 | ₩36,824 | ₩37,065 | ₩34,975 | ₩35,149 | -4.55% | 78.6만 |
|---|
| 2025.12.24 | ₩36,167 | ₩37,333 | ₩34,640 | ₩36,784 | +1.70% | 103만 |
|---|
| 2025.12.23 | ₩37,440 | ₩38,660 | ₩36,408 | ₩37,078 | -0.97% | 149.3만 |
|---|
| 2025.12.22 | ₩37,413 | ₩38,834 | ₩35,379 | ₩37,762 | +0.93% | 237.6만 |
|---|
| 2025.12.19 | ₩42,881 | ₩42,881 | ₩36,261 | ₩37,427 | -12.72% | 512.5만 |
|---|
| 2025.12.18 | ₩44,194 | ₩44,361 | ₩40,830 | ₩41,286 | -6.58% | 234.1만 |
|---|
| 2025.12.17 | ₩45,936 | ₩47,075 | ₩42,787 | ₩43,685 | -4.90% | 341.3만 |
|---|
| 2025.12.16 | ₩47,651 | ₩48,588 | ₩45,715 | ₩45,936 | -3.60% | 300.3만 |
|---|
| 2025.12.15 | ₩44,757 | ₩48,415 | ₩43,591 | ₩48,013 | +7.28% | 340.7만 |
|---|
| 2025.12.12 | ₩43,068 | ₩44,810 | ₩41,969 | ₩44,288 | +2.83% | 368.5만 |
|---|
| 2025.12.11 | ₩40,489 | ₩44,888 | ₩40,388 | ₩42,318 | +4.52% | 321.7만 |
|---|
| 2025.12.10 | ₩38,124 | ₩41,500 | ₩37,186 | ₩41,112 | +7.84% | 780.6만 |
|---|
| 2025.12.09 | ₩36,676 | ₩37,708 | ₩34,331 | ₩35,618 | -2.89% | 245.8만 |
|---|
| 2025.12.08 | ₩36,676 | ₩38,619 | ₩35,285 | ₩37,494 | +2.23% | 234만 |
|---|
| 2025.12.05 | ₩37,333 | ₩37,856 | ₩34,760 | ₩36,462 | -2.33% | 216.4만 |
|---|
| 2025.12.04 | ₩36,529 | ₩38,118 | ₩36,087 | ₩37,038 | +1.39% | 286.2만 |
|---|
| 2025.12.03 | ₩36,382 | ₩37,320 | ₩35,671 | ₩36,516 | +0.37% | 276.3만 |
|---|
| 2025.12.02 | ₩37,440 | ₩37,909 | ₩35,109 | ₩36,382 | -2.83% | 263.7만 |
|---|
| 2025.12.01 | ₩36,938 | ₩38,405 | ₩36,717 | ₩37,454 | +1.40% | 240.9만 |
|---|
| 2025.11.28 | ₩37,681 | ₩38,593 | ₩36,770 | ₩37,949 | +0.71% | 109.9만 |
|---|
| 2025.11.26 | ₩34,941 | ₩39,544 | ₩34,573 | ₩37,681 | +7.84% | 412.5만 |
|---|
| 2025.11.25 | ₩33,567 | ₩35,604 | ₩33,179 | ₩34,934 | +4.07% | 378.1만 |
|---|
| 2025.11.24 | ₩31,102 | ₩33,610 | ₩30,244 | ₩33,567 | +7.93% | 537.8만 |
|---|
| 2025.11.21 | ₩28,797 | ₩31,222 | ₩26,841 | ₩31,048 | +7.82% | 520만 |
|---|
| 2025.11.20 | ₩27,497 | ₩33,273 | ₩26,841 | ₩29,494 | +7.26% | 1227.8만 |
|---|
| 2025.11.19 | ₩26,546 | ₩31,946 | ₩25,688 | ₩26,037 | -1.92% | 1882.8만 |
|---|
| 2025.11.18 | ₩35,450 | ₩36,408 | ₩24,268 | ₩26,988 | -23.87% | 8732.8만 |
|---|
| 2025.11.17 | ₩11,243 | ₩11,741 | ₩10,975 | ₩11,417 | +1.55% | 62.7만 |
|---|
| 2025.11.14 | ₩10,586 | ₩11,792 | ₩10,479 | ₩11,256 | +6.33% | 71.3만 |
|---|
| 2025.11.13 | ₩10,760 | ₩11,095 | ₩10,586 | ₩10,640 | -1.12% | 150.7만 |
|---|
| 2025.11.12 | ₩10,935 | ₩11,457 | ₩10,747 | ₩10,801 | -1.23% | 110.5만 |
|---|
| 2025.11.11 | ₩11,578 | ₩11,578 | ₩10,586 | ₩10,975 | -5.21% | 90.4만 |
|---|
| 2025.11.10 | ₩11,189 | ₩11,832 | ₩11,122 | ₩11,658 | +4.19% | 72.3만 |
|---|
| 2025.11.07 | ₩10,988 | ₩11,229 | ₩10,573 | ₩11,189 | +1.83% | 57.1만 |
|---|
| 2025.11.06 | ₩10,720 | ₩11,270 | ₩10,399 | ₩10,975 | +2.37% | 91.4만 |
|---|
| 2025.11.05 | ₩10,921 | ₩11,095 | ₩10,399 | ₩10,653 | -2.45% | 104.4만 |
|---|
| 2025.11.04 | ₩11,069 | ₩11,859 | ₩10,787 | ₩10,988 | -0.73% | 121.5만 |
|---|
| 2025.11.03 | ₩12,060 | ₩12,382 | ₩11,169 | ₩11,283 | -6.44% | 79.3만 |
|---|
| 2025.10.31 | ₩12,583 | ₩12,784 | ₩12,020 | ₩12,020 | -4.47% | 128.3만 |
|---|
| 2025.10.30 | ₩11,631 | ₩12,141 | ₩11,430 | ₩11,765 | +1.15% | 129.2만 |
|---|
| 2025.10.29 | ₩11,685 | ₩11,759 | ₩11,310 | ₩11,578 | -0.92% | 77.3만 |
|---|
| 2025.10.28 | ₩11,725 | ₩12,123 | ₩11,404 | ₩11,685 | -0.34% | 85만 |
|---|
| 2025.10.27 | ₩10,961 | ₩11,846 | ₩10,854 | ₩11,779 | +7.46% | 115.6만 |
|---|
| 2025.10.24 | ₩11,055 | ₩11,162 | ₩10,640 | ₩10,760 | -2.67% | 113.7만 |
|---|
| 2025.10.23 | ₩11,028 | ₩11,145 | ₩10,452 | ₩10,841 | -1.70% | 65.1만 |
|---|
| 2025.10.22 | ₩10,868 | ₩11,122 | ₩10,499 | ₩10,975 | +0.99% | 130.5만 |
|---|
| 2025.10.21 | ₩10,265 | ₩11,363 | ₩10,184 | ₩11,095 | +8.09% | 128.4만 |
|---|
| 2025.10.20 | ₩9,755 | ₩11,243 | ₩8,911 | ₩10,412 | +6.73% | 581.2만 |
|---|
| 2025.10.17 | ₩12,476 | ₩12,878 | ₩11,940 | ₩12,543 | +0.54% | 230.6만 |
|---|
| 2025.10.16 | ₩14,124 | ₩14,420 | ₩12,837 | ₩12,864 | -8.92% | 199.8만 |
|---|
| 2025.10.15 | ₩14,251 | ₩14,546 | ₩13,474 | ₩13,896 | -2.49% | 129.6만 |
|---|
| 2025.10.14 | ₩14,204 | ₩14,821 | ₩13,952 | ₩14,392 | +1.32% | 121.8만 |
|---|
| 2025.10.13 | ₩14,177 | ₩14,660 | ₩13,775 | ₩14,405 | +1.61% | 60만 |
|---|
| 2025.10.10 | ₩14,472 | ₩15,194 | ₩13,930 | ₩14,164 | -2.13% | 156.9만 |
|---|