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 | ₩10,390 | ₩10,698 | ₩10,330 | ₩10,457 | +0.64% | 75.8만 |
| 2026.10.08 | ₩10,524 | ₩10,978 | ₩10,109 | ₩10,457 | -0.64% | 140만 |
| 2026.10.07 | ₩10,564 | ₩11,005 | ₩10,417 | ₩10,617 | +0.51% | 81.9만 |
| 2026.10.06 | ₩11,072 | ₩11,085 | ₩10,430 | ₩10,591 | -4.35% | 103.9만 |
| 2026.10.05 | ₩11,072 | ₩11,099 | ₩10,497 | ₩11,032 | -0.36% | 100.6만 |
| 2026.10.02 | ₩11,219 | ₩11,393 | ₩10,831 | ₩10,998 | -1.97% | 107.2만 |
| 2026.10.01 | ₩11,473 | ₩11,580 | ₩10,952 | ₩11,059 | -3.61% | 101만 |
| 2026.09.30 | ₩11,487 | ₩11,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,553 |
| +0.58% |
| 154.3만 |
| 2026.09.29 | ₩11,500 | ₩11,674 | ₩11,313 | ₩11,420 | -0.70% | 108만 |
|---|
| 2026.09.28 | ₩11,647 | ₩11,834 | ₩11,232 | ₩11,513 | -1.15% | 97.9만 |
|---|
| 2026.09.25 | ₩12,088 | ₩12,088 | ₩11,460 | ₩11,701 | -3.21% | 138.3만 |
|---|
| 2026.09.24 | ₩11,754 | ₩12,396 | ₩11,487 | ₩12,088 | +2.84% | 148.6만 |
|---|
| 2026.09.23 | ₩12,891 | ₩12,891 | ₩11,634 | ₩11,807 | -8.40% | 164.2만 |
|---|
| 2026.09.22 | ₩12,917 | ₩13,125 | ₩12,784 | ₩12,891 | -0.21% | 149.1만 |
|---|
| 2026.09.21 | ₩13,305 | ₩13,546 | ₩12,850 | ₩12,877 | -3.22% | 107만 |
|---|
| 2026.09.18 | ₩13,212 | ₩13,278 | ₩13,038 | ₩13,131 | -0.61% | 306.1만 |
|---|
| 2026.09.17 | ₩13,225 | ₩13,840 | ₩13,011 | ₩13,238 | +0.10% | 108.8만 |
|---|
| 2026.09.16 | ₩13,185 | ₩13,278 | ₩12,623 | ₩13,011 | -1.32% | 124.6만 |
|---|
| 2026.09.15 | ₩13,760 | ₩13,827 | ₩12,904 | ₩13,078 | -4.96% | 173.3만 |
|---|
| 2026.09.14 | ₩13,359 | ₩13,867 | ₩13,091 | ₩13,760 | +3.00% | 182.3만 |
|---|
| 2026.09.11 | ₩14,428 | ₩14,522 | ₩13,613 | ₩13,666 | -5.28% | 101.4만 |
|---|
| 2026.09.10 | ₩13,626 | ₩14,682 | ₩13,519 | ₩14,295 | +4.91% | 111.6만 |
|---|
| 2026.09.09 | ₩14,883 | ₩14,950 | ₩13,840 | ₩13,853 | -6.92% | 86.3만 |
|---|
| 2026.09.08 | ₩14,188 | ₩14,783 | ₩13,987 | ₩14,689 | +3.53% | 73.7만 |
|---|
| 2026.09.04 | ₩14,188 | ₩14,509 | ₩14,134 | ₩14,375 | +1.32% | 50.5만 |
|---|
| 2026.09.03 | ₩14,321 | ₩14,682 | ₩14,148 | ₩14,348 | +0.19% | 77.3만 |
|---|
| 2026.09.02 | ₩14,148 | ₩14,736 | ₩14,007 | ₩14,482 | +2.36% | 86.6만 |
|---|
| 2026.09.01 | ₩13,853 | ₩14,214 | ₩13,746 | ₩14,121 | +1.93% | 76.6만 |
|---|
| 2026.08.31 | ₩13,639 | ₩14,081 | ₩13,487 | ₩13,947 | +2.25% | 93.7만 |
|---|
| 2026.08.28 | ₩14,295 | ₩14,402 | ₩13,626 | ₩13,733 | -3.93% | 74.1만 |
|---|
| 2026.08.27 | ₩14,308 | ₩14,602 | ₩14,201 | ₩14,428 | +0.84% | 38.3만 |
|---|
| 2026.08.26 | ₩14,415 | ₩14,662 | ₩14,141 | ₩14,509 | +0.65% | 47.2만 |
|---|
| 2026.08.25 | ₩14,174 | ₩14,736 | ₩14,168 | ₩14,589 | +2.92% | 80만 |
|---|
| 2026.08.24 | ₩14,148 | ₩14,201 | ₩13,760 | ₩13,947 | -1.42% | 72.7만 |
|---|
| 2026.08.21 | ₩14,575 | ₩15,030 | ₩14,241 | ₩14,295 | -1.93% | 74.9만 |
|---|
| 2026.08.20 | ₩14,843 | ₩14,870 | ₩14,268 | ₩14,575 | -1.80% | 103.9만 |
|---|
| 2026.08.19 | ₩14,575 | ₩15,191 | ₩14,395 | ₩15,124 | +3.76% | 175.8만 |
|---|
| 2026.08.18 | ₩14,295 | ₩14,549 | ₩14,054 | ₩14,241 | -0.37% | 96.1만 |
|---|
| 2026.08.17 | ₩14,188 | ₩14,642 | ₩14,054 | ₩14,402 | +1.51% | 89만 |
|---|
| 2026.08.14 | ₩13,960 | ₩14,375 | ₩13,760 | ₩14,214 | +1.82% | 116.3만 |
|---|
| 2026.08.13 | ₩13,853 | ₩14,197 | ₩13,729 | ₩14,054 | +1.45% | 115.2만 |
|---|
| 2026.08.12 | ₩14,041 | ₩14,308 | ₩13,746 | ₩13,960 | -0.57% | 130.1만 |
|---|
| 2026.08.11 | ₩14,682 | ₩15,084 | ₩12,971 | ₩13,947 | -5.01% | 267.1만 |
|---|
| 2026.08.10 | ₩15,939 | ₩16,307 | ₩15,645 | ₩15,966 | +0.17% | 72.4만 |
|---|
| 2026.08.07 | ₩15,953 | ₩16,327 | ₩15,873 | ₩16,113 | +1.01% | 75.7만 |
|---|
| 2026.08.06 | ₩15,391 | ₩16,327 | ₩15,378 | ₩15,779 | +2.52% | 74.8만 |
|---|
| 2026.08.05 | ₩15,806 | ₩16,006 | ₩15,284 | ₩15,485 | -2.03% | 72.2만 |
|---|
| 2026.08.04 | ₩15,378 | ₩15,993 | ₩15,110 | ₩15,725 | +2.26% | 121.8만 |
|---|
| 2026.08.03 | ₩15,846 | ₩15,846 | ₩14,736 | ₩15,084 | -4.81% | 76.4만 |
|---|
| 2026.07.31 | ₩15,739 | ₩15,866 | ₩15,204 | ₩15,311 | -2.72% | 71만 |
|---|
| 2026.07.30 | ₩15,044 | ₩15,826 | ₩14,736 | ₩15,806 | +5.07% | 68.9만 |
|---|
| 2026.07.29 | ₩15,378 | ₩15,487 | ₩14,910 | ₩14,963 | -2.70% | 65.6만 |
|---|
| 2026.07.28 | ₩15,859 | ₩15,959 | ₩14,910 | ₩15,538 | -2.02% | 116.6만 |
|---|
| 2026.07.27 | ₩15,939 | ₩16,755 | ₩15,832 | ₩16,060 | +0.76% | 112.9만 |
|---|
| 2026.07.24 | ₩15,699 | ₩15,846 | ₩15,425 | ₩15,645 | -0.34% | 80.7만 |
|---|
| 2026.07.23 | ₩14,963 | ₩15,752 | ₩14,321 | ₩15,699 | +4.92% | 88만 |
|---|
| 2026.07.22 | ₩15,338 | ₩15,685 | ₩15,157 | ₩15,364 | +0.17% | 68.2만 |
|---|
| 2026.07.21 | ₩15,177 | ₩15,739 | ₩15,177 | ₩15,498 | +2.11% | 52.2만 |
|---|
| 2026.07.20 | ₩15,298 | ₩15,538 | ₩15,097 | ₩15,177 | -0.79% | 74.8만 |
|---|
| 2026.07.17 | ₩14,375 | ₩15,886 | ₩14,375 | ₩15,338 | +6.70% | 148.8만 |
|---|
| 2026.07.16 | ₩15,712 | ₩16,100 | ₩14,575 | ₩14,803 | -5.79% | 117.6만 |
|---|
| 2026.07.15 | ₩15,819 | ₩16,167 | ₩15,639 | ₩15,806 | -0.08% | 95.8만 |
|---|
| 2026.07.14 | ₩15,886 | ₩16,321 | ₩15,645 | ₩15,846 | -0.25% | 81.7만 |
|---|
| 2026.07.13 | ₩15,913 | ₩16,073 | ₩15,311 | ₩15,846 | -0.42% | 122.7만 |
|---|
| 2026.07.10 | ₩16,421 | ₩16,421 | ₩15,284 | ₩15,926 | -3.01% | 98.4만 |
|---|
| 2026.07.09 | ₩16,300 | ₩16,728 | ₩16,274 | ₩16,421 | +0.74% | 142만 |
|---|
| 2026.07.08 | ₩16,635 | ₩16,875 | ₩15,618 | ₩16,407 | -1.37% | 152.2만 |
|---|
| 2026.07.07 | ₩17,317 | ₩17,504 | ₩16,561 | ₩16,889 | -2.47% | 159.8만 |
|---|
| 2026.07.06 | ₩17,069 | ₩17,370 | ₩16,541 | ₩17,076 | +0.04% | 127.8만 |
|---|
| 2026.07.02 | ₩16,287 | ₩17,103 | ₩16,087 | ₩16,902 | +3.78% | 137.6만 |
|---|
| 2026.07.01 | ₩16,715 | ₩17,143 | ₩15,792 | ₩16,153 | -3.36% | 235.4만 |
|---|
| 2026.06.30 | ₩16,314 | ₩16,782 | ₩15,899 | ₩16,728 | +2.54% | 246.9만 |
|---|
| 2026.06.29 | ₩15,284 | ₩16,367 | ₩15,231 | ₩16,314 | +6.74% | 144.3만 |
|---|
| 2026.06.26 | ₩15,284 | ₩15,712 | ₩14,816 | ₩15,231 | -0.35% | 554.1만 |
|---|
| 2026.06.25 | ₩14,923 | ₩15,779 | ₩14,836 | ₩15,284 | +2.42% | 256.9만 |
|---|
| 2026.06.24 | ₩14,000 | ₩15,578 | ₩13,833 | ₩14,896 | +6.40% | 233.4만 |
|---|
| 2026.06.23 | ₩13,359 | ₩14,723 | ₩13,225 | ₩14,081 | +5.41% | 236.8만 |
|---|
| 2026.06.22 | ₩12,770 | ₩13,399 | ₩12,650 | ₩13,372 | +4.71% | 254.8만 |
|---|
| 2026.06.18 | ₩12,757 | ₩13,145 | ₩12,115 | ₩12,717 | -0.31% | 286.9만 |
|---|
| 2026.06.17 | ₩12,289 | ₩13,125 | ₩12,195 | ₩12,623 | +2.72% | 173.4만 |
|---|
| 2026.06.16 | ₩13,198 | ₩13,312 | ₩12,249 | ₩12,289 | -6.89% | 120.7만 |
|---|
| 2026.06.15 | ₩13,225 | ₩13,492 | ₩12,931 | ₩13,212 | -0.10% | 132.2만 |
|---|
| 2026.06.12 | ₩13,064 | ₩13,319 | ₩12,944 | ₩13,198 | +1.02% | 159.9만 |
|---|
| 2026.06.11 | ₩13,105 | ₩13,425 | ₩12,730 | ₩13,038 | -0.51% | 198.5만 |
|---|
| 2026.06.10 | ₩13,867 | ₩14,428 | ₩12,971 | ₩13,131 | -5.30% | 178.9만 |
|---|
| 2026.06.09 | ₩13,639 | ₩14,362 | ₩13,506 | ₩13,974 | +2.45% | 100.9만 |
|---|
| 2026.06.08 | ₩13,907 | ₩13,987 | ₩13,191 | ₩13,319 | -4.23% | 137.7만 |
|---|
| 2026.06.05 | ₩14,174 | ₩14,375 | ₩13,399 | ₩13,787 | -2.74% | 252만 |
|---|
| 2026.06.04 | ₩14,388 | ₩14,709 | ₩14,000 | ₩14,281 | -0.74% | 106.4만 |
|---|
| 2026.06.03 | ₩14,255 | ₩14,723 | ₩13,800 | ₩14,054 | -1.41% | 145만 |
|---|
| 2026.06.02 | ₩16,702 | ₩16,862 | ₩14,255 | ₩14,295 | -14.41% | 273.7만 |
|---|
| 2026.06.01 | ₩17,504 | ₩17,671 | ₩16,300 | ₩16,996 | -2.90% | 134.7만 |
|---|
| 2026.05.29 | ₩17,089 | ₩17,651 | ₩16,829 | ₩17,638 | +3.21% | 160.7만 |
|---|
| 2026.05.28 | ₩17,196 | ₩17,317 | ₩16,635 | ₩17,063 | -0.78% | 117.4만 |
|---|
| 2026.05.27 | ₩18,159 | ₩18,734 | ₩17,210 | ₩17,263 | -4.93% | 95.8만 |
|---|
| 2026.05.26 | ₩18,407 | ₩18,614 | ₩17,758 | ₩18,119 | -1.56% | 108만 |
|---|
| 2026.05.22 | ₩18,574 | ₩19,109 | ₩17,651 | ₩18,293 | -1.51% | 106.7만 |
|---|
| 2026.05.21 | ₩18,333 | ₩19,068 | ₩18,106 | ₩18,801 | +2.55% | 108.1만 |
|---|
| 2026.05.20 | ₩17,678 | ₩18,707 | ₩17,598 | ₩18,667 | +5.60% | 81.9만 |
|---|
| 2026.05.19 | ₩17,130 | ₩17,705 | ₩16,889 | ₩17,517 | +2.26% | 96.2만 |
|---|
| 2026.05.18 | ₩18,373 | ₩18,600 | ₩17,196 | ₩17,250 | -6.11% | 165.4만 |
|---|
| 2026.05.15 | ₩18,092 | ₩18,333 | ₩17,450 | ₩18,173 | +0.44% | 122.4만 |
|---|
| 2026.05.14 | ₩18,507 | ₩18,834 | ₩17,932 | ₩18,480 | -0.14% | 116.5만 |
|---|
| 2026.05.13 | ₩18,066 | ₩18,667 | ₩17,303 | ₩18,159 | +0.52% | 127.1만 |
|---|
| 2026.05.12 | ₩19,443 | ₩19,677 | ₩17,410 | ₩18,681 | -3.92% | 262.3만 |
|---|
| 2026.05.11 | ₩20,085 | ₩20,907 | ₩19,523 | ₩19,871 | -1.07% | 130.6만 |
|---|
| 2026.05.08 | ₩20,045 | ₩20,686 | ₩19,857 | ₩19,924 | -0.60% | 59.2만 |
|---|
| 2026.05.07 | ₩19,871 | ₩20,499 | ₩19,583 | ₩20,232 | +1.82% | 137.7만 |
|---|
| 2026.05.06 | ₩19,617 | ₩20,459 | ₩19,389 | ₩20,312 | +3.54% | 56.2만 |
|---|
| 2026.05.05 | ₩19,817 | ₩20,218 | ₩19,109 | ₩19,577 | -1.21% | 67.4만 |
|---|
| 2026.05.04 | ₩19,028 | ₩19,924 | ₩18,908 | ₩19,563 | +2.81% | 99.5만 |
|---|
| 2026.05.01 | ₩19,229 | ₩19,543 | ₩18,921 | ₩19,149 | -0.42% | 79.3만 |
|---|
| 2026.04.30 | ₩19,175 | ₩19,443 | ₩18,689 | ₩19,269 | +0.49% | 79.9만 |
|---|
| 2026.04.29 | ₩19,389 | ₩19,389 | ₩18,841 | ₩18,908 | -2.48% | 75.8만 |
|---|
| 2026.04.28 | ₩20,513 | ₩20,807 | ₩19,496 | ₩19,510 | -4.89% | 80.7만 |
|---|
| 2026.04.27 | ₩20,820 | ₩21,422 | ₩20,406 | ₩20,446 | -1.80% | 72.1만 |
|---|
| 2026.04.24 | ₩20,566 | ₩20,887 | ₩20,058 | ₩20,767 | +0.98% | 66.1만 |
|---|
| 2026.04.23 | ₩21,863 | ₩22,104 | ₩20,178 | ₩20,526 | -6.12% | 72.3만 |
|---|
| 2026.04.22 | ₩22,331 | ₩22,719 | ₩21,282 | ₩21,716 | -2.75% | 95.4만 |
|---|
| 2026.04.21 | ₩22,171 | ₩22,425 | ₩21,636 | ₩22,238 | +0.30% | 75.1만 |
|---|
| 2026.04.20 | ₩22,425 | ₩23,354 | ₩21,810 | ₩22,171 | -1.13% | 120만 |
|---|
| 2026.04.17 | ₩22,438 | ₩22,619 | ₩21,903 | ₩22,492 | +0.24% | 80.3만 |
|---|
| 2026.04.16 | ₩22,064 | ₩22,385 | ₩21,609 | ₩22,037 | -0.12% | 62.5만 |
|---|
| 2026.04.15 | ₩21,903 | ₩22,117 | ₩21,261 | ₩22,050 | +0.67% | 67.9만 |
|---|
| 2026.04.14 | ₩21,449 | ₩22,077 | ₩21,168 | ₩21,796 | +1.62% | 79.5만 |
|---|
| 2026.04.13 | ₩21,529 | ₩22,131 | ₩21,021 | ₩21,302 | -1.06% | 79.6만 |
|---|
| 2026.04.10 | ₩22,251 | ₩22,599 | ₩21,101 | ₩21,529 | -3.25% | 121.3만 |
|---|
| 2026.04.09 | ₩20,854 | ₩22,719 | ₩20,793 | ₩22,251 | +6.70% | 101.7만 |
|---|
| 2026.04.08 | ₩21,836 | ₩21,836 | ₩20,854 | ₩20,981 | -3.92% | 92.6만 |
|---|
| 2026.04.07 | ₩20,125 | ₩20,620 | ₩19,951 | ₩20,392 | +1.33% | 63.6만 |
|---|
| 2026.04.06 | ₩20,138 | ₩20,660 | ₩19,964 | ₩20,285 | +0.73% | 87만 |
|---|
| 2026.04.02 | ₩19,643 | ₩20,218 | ₩19,545 | ₩20,138 | +2.52% | 90.4만 |
|---|
| 2026.04.01 | ₩20,245 | ₩21,382 | ₩20,138 | ₩20,218 | -0.13% | 113.9만 |
|---|
| 2026.03.31 | ₩18,507 | ₩19,951 | ₩18,493 | ₩19,938 | +7.73% | 134.5만 |
|---|
| 2026.03.30 | ₩18,387 | ₩18,460 | ₩17,664 | ₩17,945 | -2.40% | 99.1만 |
|---|
| 2026.03.27 | ₩18,387 | ₩18,895 | ₩17,838 | ₩18,280 | -0.58% | 120.4만 |
|---|
| 2026.03.26 | ₩18,587 | ₩19,510 | ₩18,326 | ₩18,881 | +1.58% | 75.9만 |
|---|
| 2026.03.25 | ₩18,841 | ₩19,229 | ₩18,694 | ₩18,948 | +0.57% | 138.6만 |
|---|
| 2026.03.24 | ₩18,346 | ₩18,895 | ₩17,531 | ₩18,627 | +1.53% | 148.4만 |
|---|
| 2026.03.23 | ₩19,617 | ₩19,938 | ₩18,627 | ₩18,681 | -4.77% | 141.4만 |
|---|
| 2026.03.20 | ₩20,005 | ₩20,071 | ₩18,774 | ₩18,828 | -5.88% | 830.5만 |
|---|
| 2026.03.19 | ₩19,456 | ₩20,125 | ₩19,202 | ₩20,005 | +2.82% | 150.3만 |
|---|
| 2026.03.18 | ₩20,499 | ₩20,686 | ₩19,095 | ₩19,476 | -4.99% | 135.6만 |
|---|
| 2026.03.17 | ₩21,823 | ₩21,930 | ₩19,924 | ₩20,132 | -7.75% | 159.6만 |
|---|
| 2026.03.16 | ₩20,192 | ₩22,458 | ₩20,071 | ₩22,198 | +9.93% | 225만 |
|---|
| 2026.03.13 | ₩20,352 | ₩20,727 | ₩19,202 | ₩19,670 | -3.35% | 125.9만 |
|---|
| 2026.03.12 | ₩20,834 | ₩20,987 | ₩19,550 | ₩19,938 | -4.30% | 159.2만 |
|---|
| 2026.03.11 | ₩20,727 | ₩21,727 | ₩20,406 | ₩20,874 | +0.71% | 193.1만 |
|---|
| 2026.03.10 | ₩21,917 | ₩23,040 | ₩20,740 | ₩21,074 | -3.84% | 377.8만 |
|---|
| 2026.03.09 | ₩18,106 | ₩24,899 | ₩17,370 | ₩21,395 | +18.17% | 1398만 |
|---|
| 2026.03.06 | ₩29,097 | ₩30,007 | ₩28,349 | ₩28,817 | -0.97% | 112.5만 |
|---|
| 2026.03.05 | ₩32,026 | ₩32,628 | ₩29,846 | ₩30,167 | -5.80% | 176.1만 |
|---|
| 2026.03.04 | ₩32,013 | ₩33,036 | ₩31,464 | ₩32,547 | +1.67% | 135만 |
|---|
| 2026.03.03 | ₩31,250 | ₩32,033 | ₩30,595 | ₩31,331 | +0.26% | 102만 |
|---|
| 2026.03.02 | ₩31,438 | ₩32,333 | ₩31,277 | ₩32,120 | +2.17% | 85.2만 |
|---|
| 2026.02.27 | ₩32,347 | ₩33,657 | ₩32,086 | ₩32,360 | +0.04% | 149.1만 |
|---|
| 2026.02.26 | ₩32,240 | ₩32,692 | ₩31,518 | ₩32,614 | +1.16% | 79.6만 |
|---|
| 2026.02.25 | ₩33,270 | ₩33,845 | ₩31,759 | ₩32,227 | -3.14% | 95.8만 |
|---|
| 2026.02.24 | ₩32,307 | ₩33,697 | ₩31,638 | ₩33,015 | +2.19% | 162.9만 |
|---|
| 2026.02.23 | ₩32,240 | ₩32,795 | ₩31,264 | ₩32,574 | +1.04% | 131.8만 |
|---|
| 2026.02.20 | ₩31,357 | ₩32,962 | ₩31,277 | ₩32,200 | +2.69% | 107.7만 |
|---|
| 2026.02.19 | ₩29,459 | ₩32,093 | ₩29,459 | ₩31,839 | +8.08% | 167만 |
|---|
| 2026.02.18 | ₩30,194 | ₩30,782 | ₩29,753 | ₩29,967 | -0.75% | 103.3만 |
|---|
| 2026.02.17 | ₩29,860 | ₩31,130 | ₩29,432 | ₩30,247 | +1.30% | 95.6만 |
|---|
| 2026.02.13 | ₩31,638 | ₩32,133 | ₩29,980 | ₩30,207 | -4.52% | 85.7만 |
|---|
| 2026.02.12 | ₩31,892 | ₩32,514 | ₩30,475 | ₩31,759 | -0.42% | 126.5만 |
|---|
| 2026.02.11 | ₩31,397 | ₩31,799 | ₩29,953 | ₩31,625 | +0.72% | 183.8만 |
|---|
| 2026.02.10 | ₩33,336 | ₩33,497 | ₩31,130 | ₩31,250 | -6.26% | 220.5만 |
|---|
| 2026.02.09 | ₩33,911 | ₩35,102 | ₩32,481 | ₩33,363 | -1.62% | 74.2만 |
|---|
| 2026.02.06 | ₩34,192 | ₩35,409 | ₩33,744 | ₩33,911 | -0.82% | 96.2만 |
|---|
| 2026.02.05 | ₩35,315 | ₩36,278 | ₩33,310 | ₩33,443 | -5.30% | 111.5만 |
|---|
| 2026.02.04 | ₩35,048 | ₩35,583 | ₩33,597 | ₩35,222 | +0.50% | 212.4만 |
|---|
| 2026.02.03 | ₩33,965 | ₩36,893 | ₩33,363 | ₩34,954 | +2.91% | 147.1만 |
|---|
| 2026.02.02 | ₩31,344 | ₩35,195 | ₩30,813 | ₩34,299 | +9.43% | 341만 |
|---|
| 2026.01.30 | ₩34,192 | ₩35,061 | ₩33,604 | ₩34,393 | +0.59% | 121.1만 |
|---|
| 2026.01.29 | ₩32,855 | ₩35,583 | ₩32,574 | ₩34,847 | +6.06% | 120.1만 |
|---|
| 2026.01.28 | ₩34,901 | ₩35,249 | ₩32,440 | ₩32,855 | -5.86% | 84.7만 |
|---|
| 2026.01.27 | ₩33,377 | ₩35,075 | ₩33,256 | ₩34,901 | +4.57% | 82.8만 |
|---|
| 2026.01.26 | ₩33,350 | ₩34,847 | ₩33,041 | ₩33,550 | +0.60% | 63.3만 |
|---|
| 2026.01.23 | ₩34,834 | ₩35,008 | ₩33,564 | ₩33,738 | -3.15% | 76.6만 |
|---|
| 2026.01.22 | ₩34,981 | ₩37,254 | ₩34,647 | ₩35,329 | +0.99% | 139.2만 |
|---|
| 2026.01.21 | ₩34,954 | ₩35,837 | ₩34,533 | ₩35,155 | +0.57% | 72.4만 |
|---|
| 2026.01.20 | ₩35,102 | ₩36,292 | ₩34,941 | ₩35,730 | +1.79% | 84.5만 |
|---|
| 2026.01.16 | ₩38,966 | ₩39,447 | ₩36,158 | ₩36,292 | -6.86% | 87.2만 |
|---|
| 2026.01.15 | ₩37,843 | ₩39,073 | ₩37,134 | ₩39,033 | +3.14% | 113.8만 |
|---|
| 2026.01.14 | ₩37,174 | ₩39,407 | ₩36,853 | ₩38,471 | +3.49% | 132.7만 |
|---|
| 2026.01.13 | ₩37,749 | ₩38,128 | ₩36,011 | ₩37,295 | -1.20% | 104.3만 |
|---|
| 2026.01.12 | ₩37,589 | ₩39,227 | ₩36,840 | ₩38,498 | +2.42% | 202.7만 |
|---|
| 2026.01.09 | ₩34,781 | ₩37,709 | ₩34,480 | ₩37,549 | +7.96% | 254.3만 |
|---|
| 2026.01.08 | ₩35,195 | ₩35,917 | ₩32,895 | ₩34,192 | -2.85% | 130.7만 |
|---|
| 2026.01.07 | ₩34,165 | ₩36,613 | ₩33,590 | ₩36,198 | +5.95% | 173.8만 |
|---|
| 2026.01.06 | ₩33,430 | ₩33,764 | ₩31,892 | ₩33,483 | +0.16% | 116.6만 |
|---|
| 2026.01.05 | ₩33,804 | ₩34,180 | ₩32,775 | ₩33,564 | -0.71% | 148.3만 |
|---|
| 2026.01.02 | ₩33,483 | ₩34,286 | ₩32,695 | ₩33,804 | +0.96% | 91.4만 |
|---|
| 2025.12.31 | ₩33,510 | ₩34,446 | ₩33,256 | ₩33,430 | -0.24% | 94.9만 |
|---|
| 2025.12.30 | ₩34,085 | ₩34,754 | ₩33,390 | ₩33,524 | -1.65% | 70.8만 |
|---|
| 2025.12.29 | ₩34,767 | ₩34,968 | ₩33,952 | ₩34,286 | -1.38% | 109.6만 |
|---|
| 2025.12.26 | ₩36,746 | ₩36,987 | ₩34,901 | ₩35,075 | -4.55% | 78.6만 |
|---|
| 2025.12.24 | ₩36,091 | ₩37,254 | ₩34,567 | ₩36,706 | +1.70% | 103만 |
|---|
| 2025.12.23 | ₩37,361 | ₩38,578 | ₩36,332 | ₩37,000 | -0.97% | 149.3만 |
|---|
| 2025.12.22 | ₩37,335 | ₩38,752 | ₩35,305 | ₩37,682 | +0.93% | 237.6만 |
|---|
| 2025.12.19 | ₩42,790 | ₩42,790 | ₩36,185 | ₩37,348 | -12.72% | 512.5만 |
|---|
| 2025.12.18 | ₩44,101 | ₩44,268 | ₩40,744 | ₩41,199 | -6.58% | 234.1만 |
|---|
| 2025.12.17 | ₩45,839 | ₩46,976 | ₩42,697 | ₩43,593 | -4.90% | 341.3만 |
|---|
| 2025.12.16 | ₩47,551 | ₩48,486 | ₩45,619 | ₩45,839 | -3.60% | 300.3만 |
|---|
| 2025.12.15 | ₩44,662 | ₩48,313 | ₩43,499 | ₩47,912 | +7.28% | 340.7만 |
|---|
| 2025.12.12 | ₩42,978 | ₩44,716 | ₩41,881 | ₩44,194 | +2.83% | 368.5만 |
|---|
| 2025.12.11 | ₩40,403 | ₩44,794 | ₩40,303 | ₩42,229 | +4.52% | 321.7만 |
|---|
| 2025.12.10 | ₩38,043 | ₩41,413 | ₩37,107 | ₩41,025 | +7.84% | 780.6만 |
|---|
| 2025.12.09 | ₩36,599 | ₩37,629 | ₩34,259 | ₩35,543 | -2.89% | 245.8만 |
|---|
| 2025.12.08 | ₩36,599 | ₩38,538 | ₩35,211 | ₩37,415 | +2.23% | 234만 |
|---|
| 2025.12.05 | ₩37,254 | ₩37,776 | ₩34,687 | ₩36,385 | -2.33% | 216.4만 |
|---|
| 2025.12.04 | ₩36,452 | ₩38,038 | ₩36,011 | ₩36,960 | +1.39% | 286.2만 |
|---|
| 2025.12.03 | ₩36,305 | ₩37,241 | ₩35,596 | ₩36,439 | +0.37% | 276.3만 |
|---|
| 2025.12.02 | ₩37,361 | ₩37,829 | ₩35,035 | ₩36,305 | -2.83% | 263.7만 |
|---|
| 2025.12.01 | ₩36,860 | ₩38,324 | ₩36,639 | ₩37,375 | +1.40% | 240.9만 |
|---|
| 2025.11.28 | ₩37,602 | ₩38,511 | ₩36,693 | ₩37,870 | +0.71% | 109.9만 |
|---|
| 2025.11.26 | ₩34,867 | ₩39,461 | ₩34,500 | ₩37,602 | +7.84% | 412.5만 |
|---|
| 2025.11.25 | ₩33,497 | ₩35,529 | ₩33,109 | ₩34,861 | +4.07% | 378.1만 |
|---|
| 2025.11.24 | ₩31,036 | ₩33,540 | ₩30,181 | ₩33,497 | +7.93% | 537.8만 |
|---|
| 2025.11.21 | ₩28,736 | ₩31,157 | ₩26,784 | ₩30,983 | +7.82% | 520만 |
|---|
| 2025.11.20 | ₩27,439 | ₩33,203 | ₩26,784 | ₩29,432 | +7.26% | 1227.8만 |
|---|
| 2025.11.19 | ₩26,490 | ₩31,879 | ₩25,634 | ₩25,982 | -1.92% | 1882.8만 |
|---|
| 2025.11.18 | ₩35,376 | ₩36,332 | ₩24,217 | ₩26,931 | -23.87% | 8732.8만 |
|---|
| 2025.11.17 | ₩11,219 | ₩11,717 | ₩10,952 | ₩11,393 | +1.55% | 62.7만 |
|---|
| 2025.11.14 | ₩10,564 | ₩11,767 | ₩10,457 | ₩11,232 | +6.33% | 71.3만 |
|---|
| 2025.11.13 | ₩10,738 | ₩11,072 | ₩10,564 | ₩10,617 | -1.12% | 150.7만 |
|---|
| 2025.11.12 | ₩10,912 | ₩11,433 | ₩10,724 | ₩10,778 | -1.23% | 110.5만 |
|---|
| 2025.11.11 | ₩11,553 | ₩11,553 | ₩10,564 | ₩10,952 | -5.21% | 90.4만 |
|---|
| 2025.11.10 | ₩11,166 | ₩11,807 | ₩11,099 | ₩11,634 | +4.19% | 72.3만 |
|---|
| 2025.11.07 | ₩10,965 | ₩11,206 | ₩10,551 | ₩11,166 | +1.83% | 57.1만 |
|---|
| 2025.11.06 | ₩10,698 | ₩11,246 | ₩10,377 | ₩10,952 | +2.37% | 91.4만 |
|---|
| 2025.11.05 | ₩10,898 | ₩11,072 | ₩10,377 | ₩10,631 | -2.45% | 104.4만 |
|---|
| 2025.11.04 | ₩11,045 | ₩11,834 | ₩10,764 | ₩10,965 | -0.73% | 121.5만 |
|---|
| 2025.11.03 | ₩12,035 | ₩12,356 | ₩11,146 | ₩11,259 | -6.44% | 79.3만 |
|---|
| 2025.10.31 | ₩12,556 | ₩12,757 | ₩11,995 | ₩11,995 | -4.47% | 128.3만 |
|---|
| 2025.10.30 | ₩11,607 | ₩12,115 | ₩11,406 | ₩11,741 | +1.15% | 129.2만 |
|---|
| 2025.10.29 | ₩11,660 | ₩11,734 | ₩11,286 | ₩11,553 | -0.92% | 77.3만 |
|---|
| 2025.10.28 | ₩11,701 | ₩12,098 | ₩11,380 | ₩11,660 | -0.34% | 85만 |
|---|
| 2025.10.27 | ₩10,938 | ₩11,821 | ₩10,831 | ₩11,754 | +7.46% | 115.6만 |
|---|
| 2025.10.24 | ₩11,032 | ₩11,139 | ₩10,617 | ₩10,738 | -2.67% | 113.7만 |
|---|
| 2025.10.23 | ₩11,005 | ₩11,121 | ₩10,430 | ₩10,818 | -1.70% | 65.1만 |
|---|
| 2025.10.22 | ₩10,845 | ₩11,099 | ₩10,477 | ₩10,952 | +0.99% | 130.5만 |
|---|
| 2025.10.21 | ₩10,243 | ₩11,339 | ₩10,163 | ₩11,072 | +8.09% | 128.4만 |
|---|
| 2025.10.20 | ₩9,735 | ₩11,219 | ₩8,892 | ₩10,390 | +6.73% | 581.2만 |
|---|
| 2025.10.17 | ₩12,449 | ₩12,850 | ₩11,914 | ₩12,516 | +0.54% | 230.6만 |
|---|
| 2025.10.16 | ₩14,094 | ₩14,390 | ₩12,810 | ₩12,837 | -8.92% | 199.8만 |
|---|
| 2025.10.15 | ₩14,221 | ₩14,515 | ₩13,446 | ₩13,867 | -2.49% | 129.6만 |
|---|
| 2025.10.14 | ₩14,174 | ₩14,789 | ₩13,923 | ₩14,362 | +1.32% | 121.8만 |
|---|
| 2025.10.13 | ₩14,148 | ₩14,629 | ₩13,746 | ₩14,375 | +1.61% | 60만 |
|---|
| 2025.10.10 | ₩14,442 | ₩15,163 | ₩13,900 | ₩14,134 | -2.13% | 156.9만 |
|---|