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 | ₩10,421 | ₩10,729 | ₩10,360 | ₩10,488 | +0.64% | 75.8만 |
| 2026.10.08 | ₩10,555 | ₩11,011 | ₩10,139 | ₩10,488 | -0.64% | 140만 |
| 2026.10.07 | ₩10,595 | ₩11,038 | ₩10,447 | ₩10,649 | +0.51% | 81.9만 |
| 2026.10.06 | ₩11,105 | ₩11,118 | ₩10,461 | ₩10,622 | -4.35% | 103.9만 |
| 2026.10.05 | ₩11,105 | ₩11,131 | ₩10,528 | ₩11,064 | -0.36% | 100.6만 |
| 2026.10.02 | ₩11,252 | ₩11,427 | ₩10,863 | ₩11,031 | -1.97% | 107.2만 |
| 2026.10.01 | ₩11,507 | ₩11,614 | ₩10,984 | ₩11,091 | -3.61% | 101만 |
| 2026.09.30 | ₩11,520 | ₩11,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,587 |
| +0.58% |
| 154.3만 |
| 2026.09.29 | ₩11,534 | ₩11,708 | ₩11,346 | ₩11,453 | -0.70% | 108만 |
|---|
| 2026.09.28 | ₩11,681 | ₩11,869 | ₩11,266 | ₩11,547 | -1.15% | 97.9만 |
|---|
| 2026.09.25 | ₩12,124 | ₩12,124 | ₩11,494 | ₩11,735 | -3.21% | 138.3만 |
|---|
| 2026.09.24 | ₩11,789 | ₩12,432 | ₩11,520 | ₩12,124 | +2.84% | 148.6만 |
|---|
| 2026.09.23 | ₩12,929 | ₩12,929 | ₩11,668 | ₩11,842 | -8.40% | 164.2만 |
|---|
| 2026.09.22 | ₩12,955 | ₩13,163 | ₩12,821 | ₩12,929 | -0.21% | 149.1만 |
|---|
| 2026.09.21 | ₩13,344 | ₩13,586 | ₩12,888 | ₩12,915 | -3.22% | 107만 |
|---|
| 2026.09.18 | ₩13,250 | ₩13,318 | ₩13,076 | ₩13,170 | -0.61% | 306.1만 |
|---|
| 2026.09.17 | ₩13,264 | ₩13,881 | ₩13,049 | ₩13,277 | +0.10% | 108.8만 |
|---|
| 2026.09.16 | ₩13,224 | ₩13,318 | ₩12,660 | ₩13,049 | -1.32% | 124.6만 |
|---|
| 2026.09.15 | ₩13,800 | ₩13,867 | ₩12,942 | ₩13,116 | -4.96% | 173.3만 |
|---|
| 2026.09.14 | ₩13,398 | ₩13,908 | ₩13,130 | ₩13,800 | +3.00% | 182.3만 |
|---|
| 2026.09.11 | ₩14,471 | ₩14,565 | ₩13,653 | ₩13,706 | -5.28% | 101.4만 |
|---|
| 2026.09.10 | ₩13,666 | ₩14,726 | ₩13,559 | ₩14,337 | +4.91% | 111.6만 |
|---|
| 2026.09.09 | ₩14,927 | ₩14,994 | ₩13,881 | ₩13,894 | -6.92% | 86.3만 |
|---|
| 2026.09.08 | ₩14,229 | ₩14,826 | ₩14,028 | ₩14,732 | +3.53% | 73.7만 |
|---|
| 2026.09.04 | ₩14,229 | ₩14,551 | ₩14,176 | ₩14,417 | +1.32% | 50.5만 |
|---|
| 2026.09.03 | ₩14,364 | ₩14,726 | ₩14,189 | ₩14,390 | +0.19% | 77.3만 |
|---|
| 2026.09.02 | ₩14,189 | ₩14,779 | ₩14,048 | ₩14,525 | +2.36% | 86.6만 |
|---|
| 2026.09.01 | ₩13,894 | ₩14,256 | ₩13,787 | ₩14,162 | +1.93% | 76.6만 |
|---|
| 2026.08.31 | ₩13,680 | ₩14,122 | ₩13,527 | ₩13,988 | +2.25% | 93.7만 |
|---|
| 2026.08.28 | ₩14,337 | ₩14,444 | ₩13,666 | ₩13,774 | -3.93% | 74.1만 |
|---|
| 2026.08.27 | ₩14,350 | ₩14,645 | ₩14,243 | ₩14,471 | +0.84% | 38.3만 |
|---|
| 2026.08.26 | ₩14,457 | ₩14,706 | ₩14,183 | ₩14,551 | +0.65% | 47.2만 |
|---|
| 2026.08.25 | ₩14,216 | ₩14,779 | ₩14,209 | ₩14,632 | +2.92% | 80만 |
|---|
| 2026.08.24 | ₩14,189 | ₩14,243 | ₩13,800 | ₩13,988 | -1.42% | 72.7만 |
|---|
| 2026.08.21 | ₩14,618 | ₩15,074 | ₩14,283 | ₩14,337 | -1.93% | 74.9만 |
|---|
| 2026.08.20 | ₩14,887 | ₩14,913 | ₩14,310 | ₩14,618 | -1.80% | 103.9만 |
|---|
| 2026.08.19 | ₩14,618 | ₩15,235 | ₩14,437 | ₩15,168 | +3.76% | 175.8만 |
|---|
| 2026.08.18 | ₩14,337 | ₩14,592 | ₩14,095 | ₩14,283 | -0.37% | 96.1만 |
|---|
| 2026.08.17 | ₩14,229 | ₩14,685 | ₩14,095 | ₩14,444 | +1.51% | 89만 |
|---|
| 2026.08.14 | ₩14,002 | ₩14,417 | ₩13,800 | ₩14,256 | +1.82% | 116.3만 |
|---|
| 2026.08.13 | ₩13,894 | ₩14,239 | ₩13,769 | ₩14,095 | +1.45% | 115.2만 |
|---|
| 2026.08.12 | ₩14,082 | ₩14,350 | ₩13,787 | ₩14,002 | -0.57% | 130.1만 |
|---|
| 2026.08.11 | ₩14,726 | ₩15,128 | ₩13,009 | ₩13,988 | -5.01% | 267.1만 |
|---|
| 2026.08.10 | ₩15,986 | ₩16,355 | ₩15,691 | ₩16,013 | +0.17% | 72.4만 |
|---|
| 2026.08.07 | ₩16,000 | ₩16,375 | ₩15,919 | ₩16,161 | +1.01% | 75.7만 |
|---|
| 2026.08.06 | ₩15,437 | ₩16,375 | ₩15,423 | ₩15,825 | +2.52% | 74.8만 |
|---|
| 2026.08.05 | ₩15,852 | ₩16,053 | ₩15,329 | ₩15,530 | -2.03% | 72.2만 |
|---|
| 2026.08.04 | ₩15,423 | ₩16,040 | ₩15,155 | ₩15,772 | +2.26% | 121.8만 |
|---|
| 2026.08.03 | ₩15,893 | ₩15,893 | ₩14,779 | ₩15,128 | -4.81% | 76.4만 |
|---|
| 2026.07.31 | ₩15,785 | ₩15,913 | ₩15,249 | ₩15,356 | -2.72% | 71만 |
|---|
| 2026.07.30 | ₩15,088 | ₩15,872 | ₩14,779 | ₩15,852 | +5.07% | 68.9만 |
|---|
| 2026.07.29 | ₩15,423 | ₩15,533 | ₩14,954 | ₩15,007 | -2.70% | 65.6만 |
|---|
| 2026.07.28 | ₩15,906 | ₩16,007 | ₩14,954 | ₩15,584 | -2.02% | 116.6만 |
|---|
| 2026.07.27 | ₩15,986 | ₩16,804 | ₩15,879 | ₩16,107 | +0.76% | 112.9만 |
|---|
| 2026.07.24 | ₩15,745 | ₩15,893 | ₩15,470 | ₩15,691 | -0.34% | 80.7만 |
|---|
| 2026.07.23 | ₩15,007 | ₩15,799 | ₩14,364 | ₩15,745 | +4.92% | 88만 |
|---|
| 2026.07.22 | ₩15,383 | ₩15,732 | ₩15,202 | ₩15,410 | +0.17% | 68.2만 |
|---|
| 2026.07.21 | ₩15,222 | ₩15,785 | ₩15,222 | ₩15,544 | +2.11% | 52.2만 |
|---|
| 2026.07.20 | ₩15,343 | ₩15,584 | ₩15,141 | ₩15,222 | -0.79% | 74.8만 |
|---|
| 2026.07.17 | ₩14,417 | ₩15,933 | ₩14,417 | ₩15,383 | +6.70% | 148.8만 |
|---|
| 2026.07.16 | ₩15,758 | ₩16,147 | ₩14,618 | ₩14,846 | -5.79% | 117.6만 |
|---|
| 2026.07.15 | ₩15,866 | ₩16,214 | ₩15,685 | ₩15,852 | -0.08% | 95.8만 |
|---|
| 2026.07.14 | ₩15,933 | ₩16,369 | ₩15,691 | ₩15,893 | -0.25% | 81.7만 |
|---|
| 2026.07.13 | ₩15,960 | ₩16,121 | ₩15,356 | ₩15,893 | -0.42% | 122.7만 |
|---|
| 2026.07.10 | ₩16,469 | ₩16,469 | ₩15,329 | ₩15,973 | -3.01% | 98.4만 |
|---|
| 2026.07.09 | ₩16,348 | ₩16,778 | ₩16,322 | ₩16,469 | +0.74% | 142만 |
|---|
| 2026.07.08 | ₩16,684 | ₩16,925 | ₩15,665 | ₩16,456 | -1.37% | 152.2만 |
|---|
| 2026.07.07 | ₩17,368 | ₩17,556 | ₩16,610 | ₩16,939 | -2.47% | 159.8만 |
|---|
| 2026.07.06 | ₩17,120 | ₩17,421 | ₩16,590 | ₩17,126 | +0.04% | 127.8만 |
|---|
| 2026.07.02 | ₩16,335 | ₩17,153 | ₩16,134 | ₩16,952 | +3.78% | 137.6만 |
|---|
| 2026.07.01 | ₩16,764 | ₩17,193 | ₩15,839 | ₩16,201 | -3.36% | 235.4만 |
|---|
| 2026.06.30 | ₩16,362 | ₩16,831 | ₩15,946 | ₩16,778 | +2.54% | 246.9만 |
|---|
| 2026.06.29 | ₩15,329 | ₩16,416 | ₩15,276 | ₩16,362 | +6.74% | 144.3만 |
|---|
| 2026.06.26 | ₩15,329 | ₩15,758 | ₩14,860 | ₩15,276 | -0.35% | 554.1만 |
|---|
| 2026.06.25 | ₩14,967 | ₩15,825 | ₩14,880 | ₩15,329 | +2.42% | 256.9만 |
|---|
| 2026.06.24 | ₩14,042 | ₩15,624 | ₩13,874 | ₩14,940 | +6.40% | 233.4만 |
|---|
| 2026.06.23 | ₩13,398 | ₩14,766 | ₩13,264 | ₩14,122 | +5.41% | 236.8만 |
|---|
| 2026.06.22 | ₩12,808 | ₩13,438 | ₩12,687 | ₩13,411 | +4.71% | 254.8만 |
|---|
| 2026.06.18 | ₩12,794 | ₩13,183 | ₩12,151 | ₩12,754 | -0.31% | 286.9만 |
|---|
| 2026.06.17 | ₩12,325 | ₩13,163 | ₩12,231 | ₩12,660 | +2.72% | 173.4만 |
|---|
| 2026.06.16 | ₩13,237 | ₩13,351 | ₩12,285 | ₩12,325 | -6.89% | 120.7만 |
|---|
| 2026.06.15 | ₩13,264 | ₩13,532 | ₩12,969 | ₩13,250 | -0.10% | 132.2만 |
|---|
| 2026.06.12 | ₩13,103 | ₩13,358 | ₩12,982 | ₩13,237 | +1.02% | 159.9만 |
|---|
| 2026.06.11 | ₩13,143 | ₩13,465 | ₩12,768 | ₩13,076 | -0.51% | 198.5만 |
|---|
| 2026.06.10 | ₩13,908 | ₩14,471 | ₩13,009 | ₩13,170 | -5.30% | 178.9만 |
|---|
| 2026.06.09 | ₩13,680 | ₩14,404 | ₩13,546 | ₩14,015 | +2.45% | 100.9만 |
|---|
| 2026.06.08 | ₩13,948 | ₩14,028 | ₩13,230 | ₩13,358 | -4.23% | 137.7만 |
|---|
| 2026.06.05 | ₩14,216 | ₩14,417 | ₩13,438 | ₩13,827 | -2.74% | 252만 |
|---|
| 2026.06.04 | ₩14,431 | ₩14,753 | ₩14,042 | ₩14,323 | -0.74% | 106.4만 |
|---|
| 2026.06.03 | ₩14,297 | ₩14,766 | ₩13,841 | ₩14,095 | -1.41% | 145만 |
|---|
| 2026.06.02 | ₩16,751 | ₩16,912 | ₩14,297 | ₩14,337 | -14.41% | 273.7만 |
|---|
| 2026.06.01 | ₩17,556 | ₩17,723 | ₩16,348 | ₩17,046 | -2.90% | 134.7만 |
|---|
| 2026.05.29 | ₩17,140 | ₩17,703 | ₩16,878 | ₩17,690 | +3.21% | 160.7만 |
|---|
| 2026.05.28 | ₩17,247 | ₩17,368 | ₩16,684 | ₩17,113 | -0.78% | 117.4만 |
|---|
| 2026.05.27 | ₩18,213 | ₩18,789 | ₩17,260 | ₩17,314 | -4.93% | 95.8만 |
|---|
| 2026.05.26 | ₩18,461 | ₩18,669 | ₩17,810 | ₩18,172 | -1.56% | 108만 |
|---|
| 2026.05.22 | ₩18,628 | ₩19,165 | ₩17,703 | ₩18,347 | -1.51% | 106.7만 |
|---|
| 2026.05.21 | ₩18,387 | ₩19,125 | ₩18,159 | ₩18,856 | +2.55% | 108.1만 |
|---|
| 2026.05.20 | ₩17,730 | ₩18,763 | ₩17,649 | ₩18,722 | +5.60% | 81.9만 |
|---|
| 2026.05.19 | ₩17,180 | ₩17,757 | ₩16,939 | ₩17,569 | +2.26% | 96.2만 |
|---|
| 2026.05.18 | ₩18,427 | ₩18,655 | ₩17,247 | ₩17,301 | -6.11% | 165.4만 |
|---|
| 2026.05.15 | ₩18,146 | ₩18,387 | ₩17,502 | ₩18,226 | +0.44% | 122.4만 |
|---|
| 2026.05.14 | ₩18,561 | ₩18,890 | ₩17,985 | ₩18,535 | -0.14% | 116.5만 |
|---|
| 2026.05.13 | ₩18,119 | ₩18,722 | ₩17,354 | ₩18,213 | +0.52% | 127.1만 |
|---|
| 2026.05.12 | ₩19,500 | ₩19,735 | ₩17,462 | ₩18,736 | -3.92% | 262.3만 |
|---|
| 2026.05.11 | ₩20,144 | ₩20,969 | ₩19,581 | ₩19,929 | -1.07% | 130.6만 |
|---|
| 2026.05.08 | ₩20,104 | ₩20,747 | ₩19,916 | ₩19,983 | -0.60% | 59.2만 |
|---|
| 2026.05.07 | ₩19,929 | ₩20,560 | ₩19,641 | ₩20,291 | +1.82% | 137.7만 |
|---|
| 2026.05.06 | ₩19,675 | ₩20,519 | ₩19,447 | ₩20,372 | +3.54% | 56.2만 |
|---|
| 2026.05.05 | ₩19,876 | ₩20,278 | ₩19,165 | ₩19,634 | -1.21% | 67.4만 |
|---|
| 2026.05.04 | ₩19,084 | ₩19,983 | ₩18,964 | ₩19,621 | +2.81% | 99.5만 |
|---|
| 2026.05.01 | ₩19,286 | ₩19,601 | ₩18,977 | ₩19,205 | -0.42% | 79.3만 |
|---|
| 2026.04.30 | ₩19,232 | ₩19,500 | ₩18,744 | ₩19,326 | +0.49% | 79.9만 |
|---|
| 2026.04.29 | ₩19,447 | ₩19,447 | ₩18,897 | ₩18,964 | -2.48% | 75.8만 |
|---|
| 2026.04.28 | ₩20,573 | ₩20,868 | ₩19,554 | ₩19,567 | -4.89% | 80.7만 |
|---|
| 2026.04.27 | ₩20,882 | ₩21,485 | ₩20,466 | ₩20,506 | -1.80% | 72.1만 |
|---|
| 2026.04.24 | ₩20,627 | ₩20,949 | ₩20,117 | ₩20,828 | +0.98% | 66.1만 |
|---|
| 2026.04.23 | ₩21,928 | ₩22,169 | ₩20,238 | ₩20,586 | -6.12% | 72.3만 |
|---|
| 2026.04.22 | ₩22,397 | ₩22,786 | ₩21,344 | ₩21,780 | -2.75% | 95.4만 |
|---|
| 2026.04.21 | ₩22,236 | ₩22,491 | ₩21,700 | ₩22,303 | +0.30% | 75.1만 |
|---|
| 2026.04.20 | ₩22,491 | ₩23,423 | ₩21,874 | ₩22,236 | -1.13% | 120만 |
|---|
| 2026.04.17 | ₩22,504 | ₩22,685 | ₩21,968 | ₩22,558 | +0.24% | 80.3만 |
|---|
| 2026.04.16 | ₩22,129 | ₩22,451 | ₩21,673 | ₩22,102 | -0.12% | 62.5만 |
|---|
| 2026.04.15 | ₩21,968 | ₩22,182 | ₩21,324 | ₩22,115 | +0.67% | 67.9만 |
|---|
| 2026.04.14 | ₩21,512 | ₩22,142 | ₩21,230 | ₩21,861 | +1.62% | 79.5만 |
|---|
| 2026.04.13 | ₩21,592 | ₩22,196 | ₩21,083 | ₩21,364 | -1.06% | 79.6만 |
|---|
| 2026.04.10 | ₩22,317 | ₩22,665 | ₩21,163 | ₩21,592 | -3.25% | 121.3만 |
|---|
| 2026.04.09 | ₩20,915 | ₩22,786 | ₩20,855 | ₩22,317 | +6.70% | 101.7만 |
|---|
| 2026.04.08 | ₩21,901 | ₩21,901 | ₩20,915 | ₩21,042 | -3.92% | 92.6만 |
|---|
| 2026.04.07 | ₩20,184 | ₩20,680 | ₩20,010 | ₩20,452 | +1.33% | 63.6만 |
|---|
| 2026.04.06 | ₩20,198 | ₩20,721 | ₩20,023 | ₩20,345 | +0.73% | 87만 |
|---|
| 2026.04.02 | ₩19,701 | ₩20,278 | ₩19,602 | ₩20,198 | +2.52% | 90.4만 |
|---|
| 2026.04.01 | ₩20,305 | ₩21,445 | ₩20,198 | ₩20,278 | -0.13% | 113.9만 |
|---|
| 2026.03.31 | ₩18,561 | ₩20,010 | ₩18,548 | ₩19,996 | +7.73% | 134.5만 |
|---|
| 2026.03.30 | ₩18,441 | ₩18,514 | ₩17,716 | ₩17,998 | -2.40% | 99.1만 |
|---|
| 2026.03.27 | ₩18,441 | ₩18,950 | ₩17,891 | ₩18,333 | -0.58% | 120.4만 |
|---|
| 2026.03.26 | ₩18,642 | ₩19,567 | ₩18,380 | ₩18,937 | +1.58% | 75.9만 |
|---|
| 2026.03.25 | ₩18,897 | ₩19,286 | ₩18,749 | ₩19,004 | +0.57% | 138.6만 |
|---|
| 2026.03.24 | ₩18,400 | ₩18,950 | ₩17,582 | ₩18,682 | +1.53% | 148.4만 |
|---|
| 2026.03.23 | ₩19,675 | ₩19,996 | ₩18,682 | ₩18,736 | -4.77% | 141.4만 |
|---|
| 2026.03.20 | ₩20,063 | ₩20,131 | ₩18,830 | ₩18,883 | -5.88% | 830.5만 |
|---|
| 2026.03.19 | ₩19,514 | ₩20,184 | ₩19,259 | ₩20,063 | +2.82% | 150.3만 |
|---|
| 2026.03.18 | ₩20,560 | ₩20,747 | ₩19,151 | ₩19,534 | -4.99% | 135.6만 |
|---|
| 2026.03.17 | ₩21,887 | ₩21,995 | ₩19,983 | ₩20,191 | -7.75% | 159.6만 |
|---|
| 2026.03.16 | ₩20,251 | ₩22,524 | ₩20,131 | ₩22,263 | +9.93% | 225만 |
|---|
| 2026.03.13 | ₩20,412 | ₩20,788 | ₩19,259 | ₩19,728 | -3.35% | 125.9만 |
|---|
| 2026.03.12 | ₩20,895 | ₩21,049 | ₩19,607 | ₩19,996 | -4.30% | 159.2만 |
|---|
| 2026.03.11 | ₩20,788 | ₩21,791 | ₩20,466 | ₩20,935 | +0.71% | 193.1만 |
|---|
| 2026.03.10 | ₩21,981 | ₩23,108 | ₩20,801 | ₩21,136 | -3.84% | 377.8만 |
|---|
| 2026.03.09 | ₩18,159 | ₩24,972 | ₩17,421 | ₩21,458 | +18.17% | 1398만 |
|---|
| 2026.03.06 | ₩29,183 | ₩30,095 | ₩28,432 | ₩28,902 | -0.97% | 112.5만 |
|---|
| 2026.03.05 | ₩32,120 | ₩32,724 | ₩29,934 | ₩30,256 | -5.80% | 176.1만 |
|---|
| 2026.03.04 | ₩32,107 | ₩33,133 | ₩31,557 | ₩32,643 | +1.67% | 135만 |
|---|
| 2026.03.03 | ₩31,342 | ₩32,127 | ₩30,685 | ₩31,423 | +0.26% | 102만 |
|---|
| 2026.03.02 | ₩31,530 | ₩32,429 | ₩31,369 | ₩32,214 | +2.17% | 85.2만 |
|---|
| 2026.02.27 | ₩32,442 | ₩33,756 | ₩32,181 | ₩32,456 | +0.04% | 149.1만 |
|---|
| 2026.02.26 | ₩32,335 | ₩32,788 | ₩31,611 | ₩32,710 | +1.16% | 79.6만 |
|---|
| 2026.02.25 | ₩33,368 | ₩33,944 | ₩31,852 | ₩32,321 | -3.14% | 95.8만 |
|---|
| 2026.02.24 | ₩32,402 | ₩33,797 | ₩31,731 | ₩33,113 | +2.19% | 162.9만 |
|---|
| 2026.02.23 | ₩32,335 | ₩32,891 | ₩31,356 | ₩32,670 | +1.04% | 131.8만 |
|---|
| 2026.02.20 | ₩31,450 | ₩33,059 | ₩31,369 | ₩32,295 | +2.69% | 107.7만 |
|---|
| 2026.02.19 | ₩29,545 | ₩32,187 | ₩29,545 | ₩31,933 | +8.08% | 167만 |
|---|
| 2026.02.18 | ₩30,283 | ₩30,873 | ₩29,840 | ₩30,055 | -0.75% | 103.3만 |
|---|
| 2026.02.17 | ₩29,948 | ₩31,222 | ₩29,518 | ₩30,337 | +1.30% | 95.6만 |
|---|
| 2026.02.13 | ₩31,731 | ₩32,228 | ₩30,068 | ₩30,296 | -4.52% | 85.7만 |
|---|
| 2026.02.12 | ₩31,986 | ₩32,610 | ₩30,565 | ₩31,852 | -0.42% | 126.5만 |
|---|
| 2026.02.11 | ₩31,490 | ₩31,892 | ₩30,042 | ₩31,718 | +0.72% | 183.8만 |
|---|
| 2026.02.10 | ₩33,435 | ₩33,596 | ₩31,222 | ₩31,342 | -6.26% | 220.5만 |
|---|
| 2026.02.09 | ₩34,011 | ₩35,205 | ₩32,576 | ₩33,461 | -1.62% | 74.2만 |
|---|
| 2026.02.06 | ₩34,293 | ₩35,513 | ₩33,844 | ₩34,011 | -0.82% | 96.2만 |
|---|
| 2026.02.05 | ₩35,420 | ₩36,385 | ₩33,408 | ₩33,542 | -5.30% | 111.5만 |
|---|
| 2026.02.04 | ₩35,151 | ₩35,688 | ₩33,696 | ₩35,326 | +0.50% | 212.4만 |
|---|
| 2026.02.03 | ₩34,065 | ₩37,002 | ₩33,461 | ₩35,057 | +2.91% | 147.1만 |
|---|
| 2026.02.02 | ₩31,436 | ₩35,299 | ₩30,904 | ₩34,400 | +9.43% | 341만 |
|---|
| 2026.01.30 | ₩34,293 | ₩35,165 | ₩33,703 | ₩34,494 | +0.59% | 121.1만 |
|---|
| 2026.01.29 | ₩32,952 | ₩35,688 | ₩32,670 | ₩34,950 | +6.06% | 120.1만 |
|---|
| 2026.01.28 | ₩35,004 | ₩35,352 | ₩32,536 | ₩32,952 | -5.86% | 84.7만 |
|---|
| 2026.01.27 | ₩33,475 | ₩35,178 | ₩33,354 | ₩35,004 | +4.57% | 82.8만 |
|---|
| 2026.01.26 | ₩33,448 | ₩34,950 | ₩33,138 | ₩33,649 | +0.60% | 63.3만 |
|---|
| 2026.01.23 | ₩34,937 | ₩35,111 | ₩33,663 | ₩33,837 | -3.15% | 76.6만 |
|---|
| 2026.01.22 | ₩35,084 | ₩37,364 | ₩34,749 | ₩35,433 | +0.99% | 139.2만 |
|---|
| 2026.01.21 | ₩35,057 | ₩35,943 | ₩34,635 | ₩35,259 | +0.57% | 72.4만 |
|---|
| 2026.01.20 | ₩35,205 | ₩36,399 | ₩35,044 | ₩35,835 | +1.79% | 84.5만 |
|---|
| 2026.01.16 | ₩39,081 | ₩39,564 | ₩36,264 | ₩36,399 | -6.86% | 87.2만 |
|---|
| 2026.01.15 | ₩37,954 | ₩39,188 | ₩37,243 | ₩39,148 | +3.14% | 113.8만 |
|---|
| 2026.01.14 | ₩37,284 | ₩39,523 | ₩36,962 | ₩38,585 | +3.49% | 132.7만 |
|---|
| 2026.01.13 | ₩37,860 | ₩38,240 | ₩36,117 | ₩37,404 | -1.20% | 104.3만 |
|---|
| 2026.01.12 | ₩37,699 | ₩39,342 | ₩36,948 | ₩38,611 | +2.42% | 202.7만 |
|---|
| 2026.01.09 | ₩34,883 | ₩37,820 | ₩34,581 | ₩37,659 | +7.96% | 254.3만 |
|---|
| 2026.01.08 | ₩35,299 | ₩36,023 | ₩32,992 | ₩34,293 | -2.85% | 130.7만 |
|---|
| 2026.01.07 | ₩34,266 | ₩36,720 | ₩33,689 | ₩36,305 | +5.95% | 173.8만 |
|---|
| 2026.01.06 | ₩33,529 | ₩33,864 | ₩31,986 | ₩33,582 | +0.16% | 116.6만 |
|---|
| 2026.01.05 | ₩33,904 | ₩34,281 | ₩32,871 | ₩33,663 | -0.71% | 148.3만 |
|---|
| 2026.01.02 | ₩33,582 | ₩34,387 | ₩32,791 | ₩33,904 | +0.96% | 91.4만 |
|---|
| 2025.12.31 | ₩33,609 | ₩34,548 | ₩33,354 | ₩33,529 | -0.24% | 94.9만 |
|---|
| 2025.12.30 | ₩34,186 | ₩34,856 | ₩33,488 | ₩33,622 | -1.65% | 70.8만 |
|---|
| 2025.12.29 | ₩34,870 | ₩35,071 | ₩34,052 | ₩34,387 | -1.38% | 109.6만 |
|---|
| 2025.12.26 | ₩36,855 | ₩37,096 | ₩35,004 | ₩35,178 | -4.55% | 78.6만 |
|---|
| 2025.12.24 | ₩36,197 | ₩37,364 | ₩34,668 | ₩36,814 | +1.70% | 103만 |
|---|
| 2025.12.23 | ₩37,471 | ₩38,692 | ₩36,439 | ₩37,109 | -0.97% | 149.3만 |
|---|
| 2025.12.22 | ₩37,445 | ₩38,866 | ₩35,409 | ₩37,793 | +0.93% | 237.6만 |
|---|
| 2025.12.19 | ₩42,916 | ₩42,916 | ₩36,291 | ₩37,458 | -12.72% | 512.5만 |
|---|
| 2025.12.18 | ₩44,231 | ₩44,398 | ₩40,865 | ₩41,321 | -6.58% | 234.1만 |
|---|
| 2025.12.17 | ₩45,974 | ₩47,114 | ₩42,823 | ₩43,721 | -4.90% | 341.3만 |
|---|
| 2025.12.16 | ₩47,691 | ₩48,628 | ₩45,753 | ₩45,974 | -3.60% | 300.3만 |
|---|
| 2025.12.15 | ₩44,794 | ₩48,455 | ₩43,627 | ₩48,053 | +7.28% | 340.7만 |
|---|
| 2025.12.12 | ₩43,104 | ₩44,848 | ₩42,005 | ₩44,325 | +2.83% | 368.5만 |
|---|
| 2025.12.11 | ₩40,523 | ₩44,926 | ₩40,422 | ₩42,353 | +4.52% | 321.7만 |
|---|
| 2025.12.10 | ₩38,155 | ₩41,535 | ₩37,217 | ₩41,146 | +7.84% | 780.6만 |
|---|
| 2025.12.09 | ₩36,707 | ₩37,740 | ₩34,360 | ₩35,648 | -2.89% | 245.8만 |
|---|
| 2025.12.08 | ₩36,707 | ₩38,652 | ₩35,315 | ₩37,525 | +2.23% | 234만 |
|---|
| 2025.12.05 | ₩37,364 | ₩37,887 | ₩34,789 | ₩36,492 | -2.33% | 216.4만 |
|---|
| 2025.12.04 | ₩36,559 | ₩38,150 | ₩36,117 | ₩37,069 | +1.39% | 286.2만 |
|---|
| 2025.12.03 | ₩36,412 | ₩37,351 | ₩35,701 | ₩36,546 | +0.37% | 276.3만 |
|---|
| 2025.12.02 | ₩37,471 | ₩37,941 | ₩35,138 | ₩36,412 | -2.83% | 263.7만 |
|---|
| 2025.12.01 | ₩36,969 | ₩38,437 | ₩36,747 | ₩37,485 | +1.40% | 240.9만 |
|---|
| 2025.11.28 | ₩37,713 | ₩38,625 | ₩36,801 | ₩37,981 | +0.71% | 109.9만 |
|---|
| 2025.11.26 | ₩34,970 | ₩39,577 | ₩34,601 | ₩37,713 | +7.84% | 412.5만 |
|---|
| 2025.11.25 | ₩33,596 | ₩35,634 | ₩33,207 | ₩34,964 | +4.07% | 378.1만 |
|---|
| 2025.11.24 | ₩31,128 | ₩33,638 | ₩30,270 | ₩33,596 | +7.93% | 537.8만 |
|---|
| 2025.11.21 | ₩28,821 | ₩31,249 | ₩26,863 | ₩31,074 | +7.82% | 520만 |
|---|
| 2025.11.20 | ₩27,520 | ₩33,301 | ₩26,863 | ₩29,518 | +7.26% | 1227.8만 |
|---|
| 2025.11.19 | ₩26,568 | ₩31,973 | ₩25,710 | ₩26,058 | -1.92% | 1882.8만 |
|---|
| 2025.11.18 | ₩35,480 | ₩36,439 | ₩24,288 | ₩27,011 | -23.87% | 8732.8만 |
|---|
| 2025.11.17 | ₩11,252 | ₩11,751 | ₩10,984 | ₩11,427 | +1.55% | 62.7만 |
|---|
| 2025.11.14 | ₩10,595 | ₩11,802 | ₩10,488 | ₩11,266 | +6.33% | 71.3만 |
|---|
| 2025.11.13 | ₩10,769 | ₩11,105 | ₩10,595 | ₩10,649 | -1.12% | 150.7만 |
|---|
| 2025.11.12 | ₩10,944 | ₩11,467 | ₩10,756 | ₩10,810 | -1.23% | 110.5만 |
|---|
| 2025.11.11 | ₩11,587 | ₩11,587 | ₩10,595 | ₩10,984 | -5.21% | 90.4만 |
|---|
| 2025.11.10 | ₩11,199 | ₩11,842 | ₩11,131 | ₩11,668 | +4.19% | 72.3만 |
|---|
| 2025.11.07 | ₩10,997 | ₩11,239 | ₩10,582 | ₩11,199 | +1.83% | 57.1만 |
|---|
| 2025.11.06 | ₩10,729 | ₩11,279 | ₩10,407 | ₩10,984 | +2.37% | 91.4만 |
|---|
| 2025.11.05 | ₩10,930 | ₩11,105 | ₩10,407 | ₩10,662 | -2.45% | 104.4만 |
|---|
| 2025.11.04 | ₩11,078 | ₩11,869 | ₩10,796 | ₩10,997 | -0.73% | 121.5만 |
|---|
| 2025.11.03 | ₩12,070 | ₩12,392 | ₩11,178 | ₩11,292 | -6.44% | 79.3만 |
|---|
| 2025.10.31 | ₩12,593 | ₩12,794 | ₩12,030 | ₩12,030 | -4.47% | 128.3만 |
|---|
| 2025.10.30 | ₩11,641 | ₩12,151 | ₩11,440 | ₩11,775 | +1.15% | 129.2만 |
|---|
| 2025.10.29 | ₩11,695 | ₩11,769 | ₩11,319 | ₩11,587 | -0.92% | 77.3만 |
|---|
| 2025.10.28 | ₩11,735 | ₩12,133 | ₩11,413 | ₩11,695 | -0.34% | 85만 |
|---|
| 2025.10.27 | ₩10,971 | ₩11,856 | ₩10,863 | ₩11,789 | +7.46% | 115.6만 |
|---|
| 2025.10.24 | ₩11,064 | ₩11,172 | ₩10,649 | ₩10,769 | -2.67% | 113.7만 |
|---|
| 2025.10.23 | ₩11,038 | ₩11,154 | ₩10,461 | ₩10,850 | -1.70% | 65.1만 |
|---|
| 2025.10.22 | ₩10,877 | ₩11,131 | ₩10,508 | ₩10,984 | +0.99% | 130.5만 |
|---|
| 2025.10.21 | ₩10,273 | ₩11,373 | ₩10,193 | ₩11,105 | +8.09% | 128.4만 |
|---|
| 2025.10.20 | ₩9,763 | ₩11,252 | ₩8,919 | ₩10,421 | +6.73% | 581.2만 |
|---|
| 2025.10.17 | ₩12,486 | ₩12,888 | ₩11,950 | ₩12,553 | +0.54% | 230.6만 |
|---|
| 2025.10.16 | ₩14,136 | ₩14,432 | ₩12,848 | ₩12,875 | -8.92% | 199.8만 |
|---|
| 2025.10.15 | ₩14,263 | ₩14,558 | ₩13,485 | ₩13,908 | -2.49% | 129.6만 |
|---|
| 2025.10.14 | ₩14,216 | ₩14,833 | ₩13,964 | ₩14,404 | +1.32% | 121.8만 |
|---|
| 2025.10.13 | ₩14,189 | ₩14,672 | ₩13,787 | ₩14,417 | +1.61% | 60만 |
|---|
| 2025.10.10 | ₩14,484 | ₩15,207 | ₩13,941 | ₩14,176 | -2.13% | 156.9만 |
|---|