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 | ₩10,383 | ₩10,690 | ₩10,323 | ₩10,450 | +0.64% | 75.8만 |
| 2026.10.08 | ₩10,517 | ₩10,971 | ₩10,103 | ₩10,450 | -0.64% | 140만 |
| 2026.10.07 | ₩10,557 | ₩10,998 | ₩10,410 | ₩10,610 | +0.51% | 81.9만 |
| 2026.10.06 | ₩11,065 | ₩11,078 | ₩10,423 | ₩10,584 | -4.35% | 103.9만 |
| 2026.10.05 | ₩11,065 | ₩11,091 | ₩10,490 | ₩11,025 | -0.36% | 100.6만 |
| 2026.10.02 | ₩11,212 | ₩11,385 | ₩10,824 | ₩10,991 | -1.97% | 107.2만 |
| 2026.10.01 | ₩11,466 | ₩11,572 | ₩10,944 | ₩11,051 | -3.61% | 101만 |
| 2026.09.30 | ₩11,479 | ₩11,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,546 |
| +0.58% |
| 154.3만 |
| 2026.09.29 | ₩11,492 | ₩11,666 | ₩11,305 | ₩11,412 | -0.70% | 108만 |
|---|
| 2026.09.28 | ₩11,639 | ₩11,826 | ₩11,225 | ₩11,506 | -1.15% | 97.9만 |
|---|
| 2026.09.25 | ₩12,080 | ₩12,080 | ₩11,452 | ₩11,693 | -3.21% | 138.3만 |
|---|
| 2026.09.24 | ₩11,746 | ₩12,388 | ₩11,479 | ₩12,080 | +2.84% | 148.6만 |
|---|
| 2026.09.23 | ₩12,882 | ₩12,882 | ₩11,626 | ₩11,800 | -8.40% | 164.2만 |
|---|
| 2026.09.22 | ₩12,909 | ₩13,116 | ₩12,775 | ₩12,882 | -0.21% | 149.1만 |
|---|
| 2026.09.21 | ₩13,296 | ₩13,537 | ₩12,842 | ₩12,869 | -3.22% | 107만 |
|---|
| 2026.09.18 | ₩13,203 | ₩13,270 | ₩13,029 | ₩13,123 | -0.61% | 306.1만 |
|---|
| 2026.09.17 | ₩13,216 | ₩13,831 | ₩13,002 | ₩13,229 | +0.10% | 108.8만 |
|---|
| 2026.09.16 | ₩13,176 | ₩13,270 | ₩12,615 | ₩13,002 | -1.32% | 124.6만 |
|---|
| 2026.09.15 | ₩13,751 | ₩13,817 | ₩12,895 | ₩13,069 | -4.96% | 173.3만 |
|---|
| 2026.09.14 | ₩13,350 | ₩13,858 | ₩13,082 | ₩13,751 | +3.00% | 182.3만 |
|---|
| 2026.09.11 | ₩14,419 | ₩14,512 | ₩13,604 | ₩13,657 | -5.28% | 101.4만 |
|---|
| 2026.09.10 | ₩13,617 | ₩14,673 | ₩13,510 | ₩14,285 | +4.91% | 111.6만 |
|---|
| 2026.09.09 | ₩14,873 | ₩14,940 | ₩13,831 | ₩13,844 | -6.92% | 86.3만 |
|---|
| 2026.09.08 | ₩14,178 | ₩14,773 | ₩13,978 | ₩14,679 | +3.53% | 73.7만 |
|---|
| 2026.09.04 | ₩14,178 | ₩14,499 | ₩14,125 | ₩14,365 | +1.32% | 50.5만 |
|---|
| 2026.09.03 | ₩14,312 | ₩14,673 | ₩14,138 | ₩14,339 | +0.19% | 77.3만 |
|---|
| 2026.09.02 | ₩14,138 | ₩14,726 | ₩13,998 | ₩14,472 | +2.36% | 86.6만 |
|---|
| 2026.09.01 | ₩13,844 | ₩14,205 | ₩13,737 | ₩14,111 | +1.93% | 76.6만 |
|---|
| 2026.08.31 | ₩13,630 | ₩14,071 | ₩13,478 | ₩13,938 | +2.25% | 93.7만 |
|---|
| 2026.08.28 | ₩14,285 | ₩14,392 | ₩13,617 | ₩13,724 | -3.93% | 74.1만 |
|---|
| 2026.08.27 | ₩14,299 | ₩14,593 | ₩14,192 | ₩14,419 | +0.84% | 38.3만 |
|---|
| 2026.08.26 | ₩14,405 | ₩14,653 | ₩14,131 | ₩14,499 | +0.65% | 47.2만 |
|---|
| 2026.08.25 | ₩14,165 | ₩14,726 | ₩14,158 | ₩14,579 | +2.92% | 80만 |
|---|
| 2026.08.24 | ₩14,138 | ₩14,192 | ₩13,751 | ₩13,938 | -1.42% | 72.7만 |
|---|
| 2026.08.21 | ₩14,566 | ₩15,020 | ₩14,232 | ₩14,285 | -1.93% | 74.9만 |
|---|
| 2026.08.20 | ₩14,833 | ₩14,860 | ₩14,258 | ₩14,566 | -1.80% | 103.9만 |
|---|
| 2026.08.19 | ₩14,566 | ₩15,180 | ₩14,385 | ₩15,114 | +3.76% | 175.8만 |
|---|
| 2026.08.18 | ₩14,285 | ₩14,539 | ₩14,045 | ₩14,232 | -0.37% | 96.1만 |
|---|
| 2026.08.17 | ₩14,178 | ₩14,633 | ₩14,045 | ₩14,392 | +1.51% | 89만 |
|---|
| 2026.08.14 | ₩13,951 | ₩14,365 | ₩13,751 | ₩14,205 | +1.82% | 116.3만 |
|---|
| 2026.08.13 | ₩13,844 | ₩14,188 | ₩13,720 | ₩14,045 | +1.45% | 115.2만 |
|---|
| 2026.08.12 | ₩14,031 | ₩14,299 | ₩13,737 | ₩13,951 | -0.57% | 130.1만 |
|---|
| 2026.08.11 | ₩14,673 | ₩15,074 | ₩12,962 | ₩13,938 | -5.01% | 267.1만 |
|---|
| 2026.08.10 | ₩15,929 | ₩16,296 | ₩15,635 | ₩15,956 | +0.17% | 72.4만 |
|---|
| 2026.08.07 | ₩15,942 | ₩16,316 | ₩15,862 | ₩16,103 | +1.01% | 75.7만 |
|---|
| 2026.08.06 | ₩15,381 | ₩16,316 | ₩15,368 | ₩15,768 | +2.52% | 74.8만 |
|---|
| 2026.08.05 | ₩15,795 | ₩15,996 | ₩15,274 | ₩15,474 | -2.03% | 72.2만 |
|---|
| 2026.08.04 | ₩15,368 | ₩15,982 | ₩15,100 | ₩15,715 | +2.26% | 121.8만 |
|---|
| 2026.08.03 | ₩15,835 | ₩15,835 | ₩14,726 | ₩15,074 | -4.81% | 76.4만 |
|---|
| 2026.07.31 | ₩15,728 | ₩15,855 | ₩15,194 | ₩15,301 | -2.72% | 71만 |
|---|
| 2026.07.30 | ₩15,033 | ₩15,815 | ₩14,726 | ₩15,795 | +5.07% | 68.9만 |
|---|
| 2026.07.29 | ₩15,368 | ₩15,477 | ₩14,900 | ₩14,953 | -2.70% | 65.6만 |
|---|
| 2026.07.28 | ₩15,849 | ₩15,949 | ₩14,900 | ₩15,528 | -2.02% | 116.6만 |
|---|
| 2026.07.27 | ₩15,929 | ₩16,744 | ₩15,822 | ₩16,049 | +0.76% | 112.9만 |
|---|
| 2026.07.24 | ₩15,688 | ₩15,835 | ₩15,414 | ₩15,635 | -0.34% | 80.7만 |
|---|
| 2026.07.23 | ₩14,953 | ₩15,742 | ₩14,312 | ₩15,688 | +4.92% | 88만 |
|---|
| 2026.07.22 | ₩15,327 | ₩15,675 | ₩15,147 | ₩15,354 | +0.17% | 68.2만 |
|---|
| 2026.07.21 | ₩15,167 | ₩15,728 | ₩15,167 | ₩15,488 | +2.11% | 52.2만 |
|---|
| 2026.07.20 | ₩15,287 | ₩15,528 | ₩15,087 | ₩15,167 | -0.79% | 74.8만 |
|---|
| 2026.07.17 | ₩14,365 | ₩15,875 | ₩14,365 | ₩15,327 | +6.70% | 148.8만 |
|---|
| 2026.07.16 | ₩15,702 | ₩16,089 | ₩14,566 | ₩14,793 | -5.79% | 117.6만 |
|---|
| 2026.07.15 | ₩15,809 | ₩16,156 | ₩15,628 | ₩15,795 | -0.08% | 95.8만 |
|---|
| 2026.07.14 | ₩15,875 | ₩16,310 | ₩15,635 | ₩15,835 | -0.25% | 81.7만 |
|---|
| 2026.07.13 | ₩15,902 | ₩16,062 | ₩15,301 | ₩15,835 | -0.42% | 122.7만 |
|---|
| 2026.07.10 | ₩16,410 | ₩16,410 | ₩15,274 | ₩15,915 | -3.01% | 98.4만 |
|---|
| 2026.07.09 | ₩16,290 | ₩16,717 | ₩16,263 | ₩16,410 | +0.74% | 142만 |
|---|
| 2026.07.08 | ₩16,624 | ₩16,864 | ₩15,608 | ₩16,397 | -1.37% | 152.2만 |
|---|
| 2026.07.07 | ₩17,305 | ₩17,492 | ₩16,550 | ₩16,878 | -2.47% | 159.8만 |
|---|
| 2026.07.06 | ₩17,058 | ₩17,359 | ₩16,530 | ₩17,065 | +0.04% | 127.8만 |
|---|
| 2026.07.02 | ₩16,276 | ₩17,091 | ₩16,076 | ₩16,891 | +3.78% | 137.6만 |
|---|
| 2026.07.01 | ₩16,704 | ₩17,131 | ₩15,782 | ₩16,143 | -3.36% | 235.4만 |
|---|
| 2026.06.30 | ₩16,303 | ₩16,771 | ₩15,889 | ₩16,717 | +2.54% | 246.9만 |
|---|
| 2026.06.29 | ₩15,274 | ₩16,356 | ₩15,221 | ₩16,303 | +6.74% | 144.3만 |
|---|
| 2026.06.26 | ₩15,274 | ₩15,702 | ₩14,806 | ₩15,221 | -0.35% | 554.1만 |
|---|
| 2026.06.25 | ₩14,913 | ₩15,768 | ₩14,826 | ₩15,274 | +2.42% | 256.9만 |
|---|
| 2026.06.24 | ₩13,991 | ₩15,568 | ₩13,824 | ₩14,886 | +6.40% | 233.4만 |
|---|
| 2026.06.23 | ₩13,350 | ₩14,713 | ₩13,216 | ₩14,071 | +5.41% | 236.8만 |
|---|
| 2026.06.22 | ₩12,762 | ₩13,390 | ₩12,641 | ₩13,363 | +4.71% | 254.8만 |
|---|
| 2026.06.18 | ₩12,748 | ₩13,136 | ₩12,107 | ₩12,708 | -0.31% | 286.9만 |
|---|
| 2026.06.17 | ₩12,281 | ₩13,116 | ₩12,187 | ₩12,615 | +2.72% | 173.4만 |
|---|
| 2026.06.16 | ₩13,189 | ₩13,303 | ₩12,241 | ₩12,281 | -6.89% | 120.7만 |
|---|
| 2026.06.15 | ₩13,216 | ₩13,483 | ₩12,922 | ₩13,203 | -0.10% | 132.2만 |
|---|
| 2026.06.12 | ₩13,056 | ₩13,310 | ₩12,935 | ₩13,189 | +1.02% | 159.9만 |
|---|
| 2026.06.11 | ₩13,096 | ₩13,417 | ₩12,722 | ₩13,029 | -0.51% | 198.5만 |
|---|
| 2026.06.10 | ₩13,858 | ₩14,419 | ₩12,962 | ₩13,123 | -5.30% | 178.9만 |
|---|
| 2026.06.09 | ₩13,630 | ₩14,352 | ₩13,497 | ₩13,964 | +2.45% | 100.9만 |
|---|
| 2026.06.08 | ₩13,898 | ₩13,978 | ₩13,183 | ₩13,310 | -4.23% | 137.7만 |
|---|
| 2026.06.05 | ₩14,165 | ₩14,365 | ₩13,390 | ₩13,777 | -2.74% | 252만 |
|---|
| 2026.06.04 | ₩14,379 | ₩14,699 | ₩13,991 | ₩14,272 | -0.74% | 106.4만 |
|---|
| 2026.06.03 | ₩14,245 | ₩14,713 | ₩13,791 | ₩14,045 | -1.41% | 145만 |
|---|
| 2026.06.02 | ₩16,691 | ₩16,851 | ₩14,245 | ₩14,285 | -14.41% | 273.7만 |
|---|
| 2026.06.01 | ₩17,492 | ₩17,659 | ₩16,290 | ₩16,985 | -2.90% | 134.7만 |
|---|
| 2026.05.29 | ₩17,078 | ₩17,639 | ₩16,817 | ₩17,626 | +3.21% | 160.7만 |
|---|
| 2026.05.28 | ₩17,185 | ₩17,305 | ₩16,624 | ₩17,051 | -0.78% | 117.4만 |
|---|
| 2026.05.27 | ₩18,147 | ₩18,722 | ₩17,198 | ₩17,252 | -4.93% | 95.8만 |
|---|
| 2026.05.26 | ₩18,394 | ₩18,601 | ₩17,746 | ₩18,107 | -1.56% | 108만 |
|---|
| 2026.05.22 | ₩18,561 | ₩19,096 | ₩17,639 | ₩18,281 | -1.51% | 106.7만 |
|---|
| 2026.05.21 | ₩18,321 | ₩19,056 | ₩18,094 | ₩18,789 | +2.55% | 108.1만 |
|---|
| 2026.05.20 | ₩17,666 | ₩18,695 | ₩17,586 | ₩18,655 | +5.60% | 81.9만 |
|---|
| 2026.05.19 | ₩17,118 | ₩17,693 | ₩16,878 | ₩17,506 | +2.26% | 96.2만 |
|---|
| 2026.05.18 | ₩18,361 | ₩18,588 | ₩17,185 | ₩17,238 | -6.11% | 165.4만 |
|---|
| 2026.05.15 | ₩18,080 | ₩18,321 | ₩17,439 | ₩18,160 | +0.44% | 122.4만 |
|---|
| 2026.05.14 | ₩18,495 | ₩18,822 | ₩17,920 | ₩18,468 | -0.14% | 116.5만 |
|---|
| 2026.05.13 | ₩18,054 | ₩18,655 | ₩17,292 | ₩18,147 | +0.52% | 127.1만 |
|---|
| 2026.05.12 | ₩19,430 | ₩19,664 | ₩17,399 | ₩18,668 | -3.92% | 262.3만 |
|---|
| 2026.05.11 | ₩20,071 | ₩20,893 | ₩19,510 | ₩19,858 | -1.07% | 130.6만 |
|---|
| 2026.05.08 | ₩20,031 | ₩20,673 | ₩19,844 | ₩19,911 | -0.60% | 59.2만 |
|---|
| 2026.05.07 | ₩19,858 | ₩20,486 | ₩19,570 | ₩20,218 | +1.82% | 137.7만 |
|---|
| 2026.05.06 | ₩19,604 | ₩20,446 | ₩19,376 | ₩20,299 | +3.54% | 56.2만 |
|---|
| 2026.05.05 | ₩19,804 | ₩20,205 | ₩19,096 | ₩19,564 | -1.21% | 67.4만 |
|---|
| 2026.05.04 | ₩19,016 | ₩19,911 | ₩18,895 | ₩19,550 | +2.81% | 99.5만 |
|---|
| 2026.05.01 | ₩19,216 | ₩19,530 | ₩18,909 | ₩19,136 | -0.42% | 79.3만 |
|---|
| 2026.04.30 | ₩19,163 | ₩19,430 | ₩18,676 | ₩19,256 | +0.49% | 79.9만 |
|---|
| 2026.04.29 | ₩19,376 | ₩19,376 | ₩18,829 | ₩18,895 | -2.48% | 75.8만 |
|---|
| 2026.04.28 | ₩20,499 | ₩20,793 | ₩19,483 | ₩19,497 | -4.89% | 80.7만 |
|---|
| 2026.04.27 | ₩20,806 | ₩21,408 | ₩20,392 | ₩20,432 | -1.80% | 72.1만 |
|---|
| 2026.04.24 | ₩20,552 | ₩20,873 | ₩20,045 | ₩20,753 | +0.98% | 66.1만 |
|---|
| 2026.04.23 | ₩21,849 | ₩22,089 | ₩20,165 | ₩20,512 | -6.12% | 72.3만 |
|---|
| 2026.04.22 | ₩22,316 | ₩22,704 | ₩21,267 | ₩21,702 | -2.75% | 95.4만 |
|---|
| 2026.04.21 | ₩22,156 | ₩22,410 | ₩21,621 | ₩22,223 | +0.30% | 75.1만 |
|---|
| 2026.04.20 | ₩22,410 | ₩23,339 | ₩21,795 | ₩22,156 | -1.13% | 120만 |
|---|
| 2026.04.17 | ₩22,423 | ₩22,604 | ₩21,889 | ₩22,477 | +0.24% | 80.3만 |
|---|
| 2026.04.16 | ₩22,049 | ₩22,370 | ₩21,595 | ₩22,022 | -0.12% | 62.5만 |
|---|
| 2026.04.15 | ₩21,889 | ₩22,103 | ₩21,247 | ₩22,036 | +0.67% | 67.9만 |
|---|
| 2026.04.14 | ₩21,434 | ₩22,062 | ₩21,154 | ₩21,782 | +1.62% | 79.5만 |
|---|
| 2026.04.13 | ₩21,515 | ₩22,116 | ₩21,007 | ₩21,287 | -1.06% | 79.6만 |
|---|
| 2026.04.10 | ₩22,236 | ₩22,584 | ₩21,087 | ₩21,515 | -3.25% | 121.3만 |
|---|
| 2026.04.09 | ₩20,840 | ₩22,704 | ₩20,780 | ₩22,236 | +6.70% | 101.7만 |
|---|
| 2026.04.08 | ₩21,822 | ₩21,822 | ₩20,840 | ₩20,967 | -3.92% | 92.6만 |
|---|
| 2026.04.07 | ₩20,111 | ₩20,606 | ₩19,938 | ₩20,379 | +1.33% | 63.6만 |
|---|
| 2026.04.06 | ₩20,125 | ₩20,646 | ₩19,951 | ₩20,272 | +0.73% | 87만 |
|---|
| 2026.04.02 | ₩19,630 | ₩20,205 | ₩19,532 | ₩20,125 | +2.52% | 90.4만 |
|---|
| 2026.04.01 | ₩20,232 | ₩21,368 | ₩20,125 | ₩20,205 | -0.13% | 113.9만 |
|---|
| 2026.03.31 | ₩18,495 | ₩19,938 | ₩18,481 | ₩19,924 | +7.73% | 134.5만 |
|---|
| 2026.03.30 | ₩18,374 | ₩18,448 | ₩17,653 | ₩17,933 | -2.40% | 99.1만 |
|---|
| 2026.03.27 | ₩18,374 | ₩18,882 | ₩17,826 | ₩18,267 | -0.58% | 120.4만 |
|---|
| 2026.03.26 | ₩18,575 | ₩19,497 | ₩18,314 | ₩18,869 | +1.58% | 75.9만 |
|---|
| 2026.03.25 | ₩18,829 | ₩19,216 | ₩18,682 | ₩18,936 | +0.57% | 138.6만 |
|---|
| 2026.03.24 | ₩18,334 | ₩18,882 | ₩17,519 | ₩18,615 | +1.53% | 148.4만 |
|---|
| 2026.03.23 | ₩19,604 | ₩19,924 | ₩18,615 | ₩18,668 | -4.77% | 141.4만 |
|---|
| 2026.03.20 | ₩19,991 | ₩20,058 | ₩18,762 | ₩18,815 | -5.88% | 830.5만 |
|---|
| 2026.03.19 | ₩19,443 | ₩20,111 | ₩19,189 | ₩19,991 | +2.82% | 150.3만 |
|---|
| 2026.03.18 | ₩20,486 | ₩20,673 | ₩19,083 | ₩19,463 | -4.99% | 135.6만 |
|---|
| 2026.03.17 | ₩21,809 | ₩21,915 | ₩19,911 | ₩20,118 | -7.75% | 159.6만 |
|---|
| 2026.03.16 | ₩20,178 | ₩22,443 | ₩20,058 | ₩22,183 | +9.93% | 225만 |
|---|
| 2026.03.13 | ₩20,339 | ₩20,713 | ₩19,189 | ₩19,657 | -3.35% | 125.9만 |
|---|
| 2026.03.12 | ₩20,820 | ₩20,973 | ₩19,537 | ₩19,924 | -4.30% | 159.2만 |
|---|
| 2026.03.11 | ₩20,713 | ₩21,712 | ₩20,392 | ₩20,860 | +0.71% | 193.1만 |
|---|
| 2026.03.10 | ₩21,902 | ₩23,025 | ₩20,726 | ₩21,060 | -3.84% | 377.8만 |
|---|
| 2026.03.09 | ₩18,094 | ₩24,882 | ₩17,359 | ₩21,381 | +18.17% | 1398만 |
|---|
| 2026.03.06 | ₩29,078 | ₩29,987 | ₩28,330 | ₩28,797 | -0.97% | 112.5만 |
|---|
| 2026.03.05 | ₩32,005 | ₩32,606 | ₩29,826 | ₩30,147 | -5.80% | 176.1만 |
|---|
| 2026.03.04 | ₩31,991 | ₩33,014 | ₩31,443 | ₩32,526 | +1.67% | 135만 |
|---|
| 2026.03.03 | ₩31,230 | ₩32,011 | ₩30,575 | ₩31,310 | +0.26% | 102만 |
|---|
| 2026.03.02 | ₩31,417 | ₩32,312 | ₩31,256 | ₩32,098 | +2.17% | 85.2만 |
|---|
| 2026.02.27 | ₩32,325 | ₩33,635 | ₩32,065 | ₩32,339 | +0.04% | 149.1만 |
|---|
| 2026.02.26 | ₩32,218 | ₩32,670 | ₩31,497 | ₩32,593 | +1.16% | 79.6만 |
|---|
| 2026.02.25 | ₩33,247 | ₩33,822 | ₩31,737 | ₩32,205 | -3.14% | 95.8만 |
|---|
| 2026.02.24 | ₩32,285 | ₩33,675 | ₩31,617 | ₩32,993 | +2.19% | 162.9만 |
|---|
| 2026.02.23 | ₩32,218 | ₩32,773 | ₩31,243 | ₩32,553 | +1.04% | 131.8만 |
|---|
| 2026.02.20 | ₩31,336 | ₩32,940 | ₩31,256 | ₩32,178 | +2.69% | 107.7만 |
|---|
| 2026.02.19 | ₩29,439 | ₩32,071 | ₩29,439 | ₩31,818 | +8.08% | 167만 |
|---|
| 2026.02.18 | ₩30,174 | ₩30,762 | ₩29,733 | ₩29,947 | -0.75% | 103.3만 |
|---|
| 2026.02.17 | ₩29,840 | ₩31,109 | ₩29,412 | ₩30,227 | +1.30% | 95.6만 |
|---|
| 2026.02.13 | ₩31,617 | ₩32,112 | ₩29,960 | ₩30,187 | -4.52% | 85.7만 |
|---|
| 2026.02.12 | ₩31,871 | ₩32,492 | ₩30,455 | ₩31,737 | -0.42% | 126.5만 |
|---|
| 2026.02.11 | ₩31,377 | ₩31,777 | ₩29,933 | ₩31,604 | +0.72% | 183.8만 |
|---|
| 2026.02.10 | ₩33,314 | ₩33,475 | ₩31,109 | ₩31,230 | -6.26% | 220.5만 |
|---|
| 2026.02.09 | ₩33,889 | ₩35,078 | ₩32,459 | ₩33,341 | -1.62% | 74.2만 |
|---|
| 2026.02.06 | ₩34,169 | ₩35,385 | ₩33,722 | ₩33,889 | -0.82% | 96.2만 |
|---|
| 2026.02.05 | ₩35,292 | ₩36,254 | ₩33,287 | ₩33,421 | -5.30% | 111.5만 |
|---|
| 2026.02.04 | ₩35,025 | ₩35,559 | ₩33,575 | ₩35,198 | +0.50% | 212.4만 |
|---|
| 2026.02.03 | ₩33,942 | ₩36,869 | ₩33,341 | ₩34,931 | +2.91% | 147.1만 |
|---|
| 2026.02.02 | ₩31,323 | ₩35,172 | ₩30,793 | ₩34,276 | +9.43% | 341만 |
|---|
| 2026.01.30 | ₩34,169 | ₩35,038 | ₩33,581 | ₩34,370 | +0.59% | 121.1만 |
|---|
| 2026.01.29 | ₩32,833 | ₩35,559 | ₩32,553 | ₩34,824 | +6.06% | 120.1만 |
|---|
| 2026.01.28 | ₩34,878 | ₩35,225 | ₩32,419 | ₩32,833 | -5.86% | 84.7만 |
|---|
| 2026.01.27 | ₩33,354 | ₩35,051 | ₩33,234 | ₩34,878 | +4.57% | 82.8만 |
|---|
| 2026.01.26 | ₩33,328 | ₩34,824 | ₩33,019 | ₩33,528 | +0.60% | 63.3만 |
|---|
| 2026.01.23 | ₩34,811 | ₩34,985 | ₩33,541 | ₩33,715 | -3.15% | 76.6만 |
|---|
| 2026.01.22 | ₩34,958 | ₩37,230 | ₩34,624 | ₩35,305 | +0.99% | 139.2만 |
|---|
| 2026.01.21 | ₩34,931 | ₩35,813 | ₩34,510 | ₩35,132 | +0.57% | 72.4만 |
|---|
| 2026.01.20 | ₩35,078 | ₩36,267 | ₩34,918 | ₩35,706 | +1.79% | 84.5만 |
|---|
| 2026.01.16 | ₩38,940 | ₩39,421 | ₩36,134 | ₩36,267 | -6.86% | 87.2만 |
|---|
| 2026.01.15 | ₩37,818 | ₩39,047 | ₩37,109 | ₩39,007 | +3.14% | 113.8만 |
|---|
| 2026.01.14 | ₩37,149 | ₩39,381 | ₩36,829 | ₩38,446 | +3.49% | 132.7만 |
|---|
| 2026.01.13 | ₩37,724 | ₩38,102 | ₩35,987 | ₩37,270 | -1.20% | 104.3만 |
|---|
| 2026.01.12 | ₩37,564 | ₩39,201 | ₩36,815 | ₩38,472 | +2.42% | 202.7만 |
|---|
| 2026.01.09 | ₩34,757 | ₩37,684 | ₩34,457 | ₩37,524 | +7.96% | 254.3만 |
|---|
| 2026.01.08 | ₩35,172 | ₩35,893 | ₩32,873 | ₩34,169 | -2.85% | 130.7만 |
|---|
| 2026.01.07 | ₩34,143 | ₩36,588 | ₩33,568 | ₩36,174 | +5.95% | 173.8만 |
|---|
| 2026.01.06 | ₩33,408 | ₩33,742 | ₩31,871 | ₩33,461 | +0.16% | 116.6만 |
|---|
| 2026.01.05 | ₩33,782 | ₩34,157 | ₩32,753 | ₩33,541 | -0.71% | 148.3만 |
|---|
| 2026.01.02 | ₩33,461 | ₩34,263 | ₩32,673 | ₩33,782 | +0.96% | 91.4만 |
|---|
| 2025.12.31 | ₩33,488 | ₩34,423 | ₩33,234 | ₩33,408 | -0.24% | 94.9만 |
|---|
| 2025.12.30 | ₩34,063 | ₩34,731 | ₩33,368 | ₩33,501 | -1.65% | 70.8만 |
|---|
| 2025.12.29 | ₩34,744 | ₩34,945 | ₩33,929 | ₩34,263 | -1.38% | 109.6만 |
|---|
| 2025.12.26 | ₩36,722 | ₩36,962 | ₩34,878 | ₩35,051 | -4.55% | 78.6만 |
|---|
| 2025.12.24 | ₩36,067 | ₩37,230 | ₩34,544 | ₩36,682 | +1.70% | 103만 |
|---|
| 2025.12.23 | ₩37,337 | ₩38,553 | ₩36,308 | ₩36,976 | -0.97% | 149.3만 |
|---|
| 2025.12.22 | ₩37,310 | ₩38,726 | ₩35,281 | ₩37,657 | +0.93% | 237.6만 |
|---|
| 2025.12.19 | ₩42,762 | ₩42,762 | ₩36,161 | ₩37,323 | -12.72% | 512.5만 |
|---|
| 2025.12.18 | ₩44,072 | ₩44,239 | ₩40,717 | ₩41,172 | -6.58% | 234.1만 |
|---|
| 2025.12.17 | ₩45,809 | ₩46,945 | ₩42,668 | ₩43,564 | -4.90% | 341.3만 |
|---|
| 2025.12.16 | ₩47,519 | ₩48,453 | ₩45,588 | ₩45,809 | -3.60% | 300.3만 |
|---|
| 2025.12.15 | ₩44,633 | ₩48,281 | ₩43,470 | ₩47,880 | +7.28% | 340.7만 |
|---|
| 2025.12.12 | ₩42,949 | ₩44,686 | ₩41,853 | ₩44,165 | +2.83% | 368.5만 |
|---|
| 2025.12.11 | ₩40,377 | ₩44,764 | ₩40,276 | ₩42,201 | +4.52% | 321.7만 |
|---|
| 2025.12.10 | ₩38,018 | ₩41,386 | ₩37,083 | ₩40,998 | +7.84% | 780.6만 |
|---|
| 2025.12.09 | ₩36,575 | ₩37,604 | ₩34,236 | ₩35,519 | -2.89% | 245.8만 |
|---|
| 2025.12.08 | ₩36,575 | ₩38,512 | ₩35,188 | ₩37,390 | +2.23% | 234만 |
|---|
| 2025.12.05 | ₩37,230 | ₩37,751 | ₩34,664 | ₩36,361 | -2.33% | 216.4만 |
|---|
| 2025.12.04 | ₩36,428 | ₩38,013 | ₩35,987 | ₩36,936 | +1.39% | 286.2만 |
|---|
| 2025.12.03 | ₩36,281 | ₩37,216 | ₩35,573 | ₩36,414 | +0.37% | 276.3만 |
|---|
| 2025.12.02 | ₩37,337 | ₩37,804 | ₩35,011 | ₩36,281 | -2.83% | 263.7만 |
|---|
| 2025.12.01 | ₩36,835 | ₩38,299 | ₩36,615 | ₩37,350 | +1.40% | 240.9만 |
|---|
| 2025.11.28 | ₩37,577 | ₩38,486 | ₩36,668 | ₩37,844 | +0.71% | 109.9만 |
|---|
| 2025.11.26 | ₩34,844 | ₩39,435 | ₩34,477 | ₩37,577 | +7.84% | 412.5만 |
|---|
| 2025.11.25 | ₩33,475 | ₩35,506 | ₩33,087 | ₩34,838 | +4.07% | 378.1만 |
|---|
| 2025.11.24 | ₩31,016 | ₩33,517 | ₩30,161 | ₩33,475 | +7.93% | 537.8만 |
|---|
| 2025.11.21 | ₩28,717 | ₩31,136 | ₩26,766 | ₩30,962 | +7.82% | 520만 |
|---|
| 2025.11.20 | ₩27,421 | ₩33,181 | ₩26,766 | ₩29,412 | +7.26% | 1227.8만 |
|---|
| 2025.11.19 | ₩26,472 | ₩31,858 | ₩25,617 | ₩25,965 | -1.92% | 1882.8만 |
|---|
| 2025.11.18 | ₩35,352 | ₩36,308 | ₩24,201 | ₩26,913 | -23.87% | 8732.8만 |
|---|
| 2025.11.17 | ₩11,212 | ₩11,709 | ₩10,944 | ₩11,385 | +1.55% | 62.7만 |
|---|
| 2025.11.14 | ₩10,557 | ₩11,760 | ₩10,450 | ₩11,225 | +6.33% | 71.3만 |
|---|
| 2025.11.13 | ₩10,731 | ₩11,065 | ₩10,557 | ₩10,610 | -1.12% | 150.7만 |
|---|
| 2025.11.12 | ₩10,904 | ₩11,425 | ₩10,717 | ₩10,771 | -1.23% | 110.5만 |
|---|
| 2025.11.11 | ₩11,546 | ₩11,546 | ₩10,557 | ₩10,944 | -5.21% | 90.4만 |
|---|
| 2025.11.10 | ₩11,158 | ₩11,800 | ₩11,091 | ₩11,626 | +4.19% | 72.3만 |
|---|
| 2025.11.07 | ₩10,958 | ₩11,198 | ₩10,543 | ₩11,158 | +1.83% | 57.1만 |
|---|
| 2025.11.06 | ₩10,690 | ₩11,238 | ₩10,370 | ₩10,944 | +2.37% | 91.4만 |
|---|
| 2025.11.05 | ₩10,891 | ₩11,065 | ₩10,370 | ₩10,624 | -2.45% | 104.4만 |
|---|
| 2025.11.04 | ₩11,038 | ₩11,826 | ₩10,757 | ₩10,958 | -0.73% | 121.5만 |
|---|
| 2025.11.03 | ₩12,027 | ₩12,348 | ₩11,138 | ₩11,252 | -6.44% | 79.3만 |
|---|
| 2025.10.31 | ₩12,548 | ₩12,748 | ₩11,987 | ₩11,987 | -4.47% | 128.3만 |
|---|
| 2025.10.30 | ₩11,599 | ₩12,107 | ₩11,399 | ₩11,733 | +1.15% | 129.2만 |
|---|
| 2025.10.29 | ₩11,653 | ₩11,726 | ₩11,278 | ₩11,546 | -0.92% | 77.3만 |
|---|
| 2025.10.28 | ₩11,693 | ₩12,090 | ₩11,372 | ₩11,653 | -0.34% | 85만 |
|---|
| 2025.10.27 | ₩10,931 | ₩11,813 | ₩10,824 | ₩11,746 | +7.46% | 115.6만 |
|---|
| 2025.10.24 | ₩11,025 | ₩11,131 | ₩10,610 | ₩10,731 | -2.67% | 113.7만 |
|---|
| 2025.10.23 | ₩10,998 | ₩11,114 | ₩10,423 | ₩10,811 | -1.70% | 65.1만 |
|---|
| 2025.10.22 | ₩10,837 | ₩11,091 | ₩10,470 | ₩10,944 | +0.99% | 130.5만 |
|---|
| 2025.10.21 | ₩10,236 | ₩11,332 | ₩10,156 | ₩11,065 | +8.09% | 128.4만 |
|---|
| 2025.10.20 | ₩9,728 | ₩11,212 | ₩8,886 | ₩10,383 | +6.73% | 581.2만 |
|---|
| 2025.10.17 | ₩12,441 | ₩12,842 | ₩11,907 | ₩12,508 | +0.54% | 230.6만 |
|---|
| 2025.10.16 | ₩14,085 | ₩14,380 | ₩12,802 | ₩12,829 | -8.92% | 199.8만 |
|---|
| 2025.10.15 | ₩14,212 | ₩14,506 | ₩13,437 | ₩13,858 | -2.49% | 129.6만 |
|---|
| 2025.10.14 | ₩14,165 | ₩14,780 | ₩13,914 | ₩14,352 | +1.32% | 121.8만 |
|---|
| 2025.10.13 | ₩14,138 | ₩14,619 | ₩13,737 | ₩14,365 | +1.61% | 60만 |
|---|
| 2025.10.10 | ₩14,432 | ₩15,152 | ₩13,891 | ₩14,125 | -2.13% | 156.9만 |
|---|