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 | ₩10,405 | ₩10,713 | ₩10,345 | ₩10,472 | +0.64% | 75.8만 |
| 2026.10.08 | ₩10,539 | ₩10,995 | ₩10,124 | ₩10,472 | -0.64% | 140만 |
| 2026.10.07 | ₩10,580 | ₩11,021 | ₩10,432 | ₩10,633 | +0.51% | 81.9만 |
| 2026.10.06 | ₩11,088 | ₩11,102 | ₩10,446 | ₩10,606 | -4.35% | 103.9만 |
| 2026.10.05 | ₩11,088 | ₩11,115 | ₩10,513 | ₩11,048 | -0.36% | 100.6만 |
| 2026.10.02 | ₩11,236 | ₩11,410 | ₩10,847 | ₩11,015 | -1.97% | 107.2만 |
| 2026.10.01 | ₩11,490 | ₩11,597 | ₩10,968 | ₩11,075 | -3.61% | 101만 |
| 2026.09.30 | ₩11,504 | ₩11,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,571 |
| +0.58% |
| 154.3만 |
| 2026.09.29 | ₩11,517 | ₩11,691 | ₩11,329 | ₩11,437 | -0.70% | 108만 |
|---|
| 2026.09.28 | ₩11,664 | ₩11,852 | ₩11,249 | ₩11,530 | -1.15% | 97.9만 |
|---|
| 2026.09.25 | ₩12,106 | ₩12,106 | ₩11,477 | ₩11,718 | -3.21% | 138.3만 |
|---|
| 2026.09.24 | ₩11,771 | ₩12,414 | ₩11,504 | ₩12,106 | +2.84% | 148.6만 |
|---|
| 2026.09.23 | ₩12,910 | ₩12,910 | ₩11,651 | ₩11,825 | -8.40% | 164.2만 |
|---|
| 2026.09.22 | ₩12,936 | ₩13,144 | ₩12,803 | ₩12,910 | -0.21% | 149.1만 |
|---|
| 2026.09.21 | ₩13,325 | ₩13,566 | ₩12,870 | ₩12,896 | -3.22% | 107만 |
|---|
| 2026.09.18 | ₩13,231 | ₩13,298 | ₩13,057 | ₩13,151 | -0.61% | 306.1만 |
|---|
| 2026.09.17 | ₩13,244 | ₩13,861 | ₩13,030 | ₩13,258 | +0.10% | 108.8만 |
|---|
| 2026.09.16 | ₩13,204 | ₩13,298 | ₩12,642 | ₩13,030 | -1.32% | 124.6만 |
|---|
| 2026.09.15 | ₩13,780 | ₩13,847 | ₩12,923 | ₩13,097 | -4.96% | 173.3만 |
|---|
| 2026.09.14 | ₩13,378 | ₩13,887 | ₩13,111 | ₩13,780 | +3.00% | 182.3만 |
|---|
| 2026.09.11 | ₩14,450 | ₩14,543 | ₩13,633 | ₩13,686 | -5.28% | 101.4만 |
|---|
| 2026.09.10 | ₩13,646 | ₩14,704 | ₩13,539 | ₩14,316 | +4.91% | 111.6만 |
|---|
| 2026.09.09 | ₩14,905 | ₩14,972 | ₩13,861 | ₩13,874 | -6.92% | 86.3만 |
|---|
| 2026.09.08 | ₩14,209 | ₩14,805 | ₩14,008 | ₩14,711 | +3.53% | 73.7만 |
|---|
| 2026.09.04 | ₩14,209 | ₩14,530 | ₩14,155 | ₩14,396 | +1.32% | 50.5만 |
|---|
| 2026.09.03 | ₩14,343 | ₩14,704 | ₩14,169 | ₩14,369 | +0.19% | 77.3만 |
|---|
| 2026.09.02 | ₩14,169 | ₩14,758 | ₩14,028 | ₩14,503 | +2.36% | 86.6만 |
|---|
| 2026.09.01 | ₩13,874 | ₩14,235 | ₩13,767 | ₩14,142 | +1.93% | 76.6만 |
|---|
| 2026.08.31 | ₩13,660 | ₩14,102 | ₩13,507 | ₩13,968 | +2.25% | 93.7만 |
|---|
| 2026.08.28 | ₩14,316 | ₩14,423 | ₩13,646 | ₩13,753 | -3.93% | 74.1만 |
|---|
| 2026.08.27 | ₩14,329 | ₩14,624 | ₩14,222 | ₩14,450 | +0.84% | 38.3만 |
|---|
| 2026.08.26 | ₩14,436 | ₩14,684 | ₩14,162 | ₩14,530 | +0.65% | 47.2만 |
|---|
| 2026.08.25 | ₩14,195 | ₩14,758 | ₩14,189 | ₩14,610 | +2.92% | 80만 |
|---|
| 2026.08.24 | ₩14,169 | ₩14,222 | ₩13,780 | ₩13,968 | -1.42% | 72.7만 |
|---|
| 2026.08.21 | ₩14,597 | ₩15,052 | ₩14,262 | ₩14,316 | -1.93% | 74.9만 |
|---|
| 2026.08.20 | ₩14,865 | ₩14,892 | ₩14,289 | ₩14,597 | -1.80% | 103.9만 |
|---|
| 2026.08.19 | ₩14,597 | ₩15,213 | ₩14,416 | ₩15,146 | +3.76% | 175.8만 |
|---|
| 2026.08.18 | ₩14,316 | ₩14,570 | ₩14,075 | ₩14,262 | -0.37% | 96.1만 |
|---|
| 2026.08.17 | ₩14,209 | ₩14,664 | ₩14,075 | ₩14,423 | +1.51% | 89만 |
|---|
| 2026.08.14 | ₩13,981 | ₩14,396 | ₩13,780 | ₩14,235 | +1.82% | 116.3만 |
|---|
| 2026.08.13 | ₩13,874 | ₩14,218 | ₩13,749 | ₩14,075 | +1.45% | 115.2만 |
|---|
| 2026.08.12 | ₩14,061 | ₩14,329 | ₩13,767 | ₩13,981 | -0.57% | 130.1만 |
|---|
| 2026.08.11 | ₩14,704 | ₩15,106 | ₩12,990 | ₩13,968 | -5.01% | 267.1만 |
|---|
| 2026.08.10 | ₩15,963 | ₩16,331 | ₩15,668 | ₩15,990 | +0.17% | 72.4만 |
|---|
| 2026.08.07 | ₩15,976 | ₩16,351 | ₩15,896 | ₩16,137 | +1.01% | 75.7만 |
|---|
| 2026.08.06 | ₩15,414 | ₩16,351 | ₩15,401 | ₩15,802 | +2.52% | 74.8만 |
|---|
| 2026.08.05 | ₩15,829 | ₩16,030 | ₩15,307 | ₩15,508 | -2.03% | 72.2만 |
|---|
| 2026.08.04 | ₩15,401 | ₩16,017 | ₩15,133 | ₩15,749 | +2.26% | 121.8만 |
|---|
| 2026.08.03 | ₩15,869 | ₩15,869 | ₩14,758 | ₩15,106 | -4.81% | 76.4만 |
|---|
| 2026.07.31 | ₩15,762 | ₩15,889 | ₩15,226 | ₩15,334 | -2.72% | 71만 |
|---|
| 2026.07.30 | ₩15,066 | ₩15,849 | ₩14,758 | ₩15,829 | +5.07% | 68.9만 |
|---|
| 2026.07.29 | ₩15,401 | ₩15,510 | ₩14,932 | ₩14,985 | -2.70% | 65.6만 |
|---|
| 2026.07.28 | ₩15,883 | ₩15,983 | ₩14,932 | ₩15,561 | -2.02% | 116.6만 |
|---|
| 2026.07.27 | ₩15,963 | ₩16,780 | ₩15,856 | ₩16,084 | +0.76% | 112.9만 |
|---|
| 2026.07.24 | ₩15,722 | ₩15,869 | ₩15,447 | ₩15,668 | -0.34% | 80.7만 |
|---|
| 2026.07.23 | ₩14,985 | ₩15,776 | ₩14,343 | ₩15,722 | +4.92% | 88만 |
|---|
| 2026.07.22 | ₩15,360 | ₩15,709 | ₩15,180 | ₩15,387 | +0.17% | 68.2만 |
|---|
| 2026.07.21 | ₩15,200 | ₩15,762 | ₩15,200 | ₩15,521 | +2.11% | 52.2만 |
|---|
| 2026.07.20 | ₩15,320 | ₩15,561 | ₩15,119 | ₩15,200 | -0.79% | 74.8만 |
|---|
| 2026.07.17 | ₩14,396 | ₩15,909 | ₩14,396 | ₩15,360 | +6.70% | 148.8만 |
|---|
| 2026.07.16 | ₩15,735 | ₩16,124 | ₩14,597 | ₩14,825 | -5.79% | 117.6만 |
|---|
| 2026.07.15 | ₩15,842 | ₩16,191 | ₩15,662 | ₩15,829 | -0.08% | 95.8만 |
|---|
| 2026.07.14 | ₩15,909 | ₩16,345 | ₩15,668 | ₩15,869 | -0.25% | 81.7만 |
|---|
| 2026.07.13 | ₩15,936 | ₩16,097 | ₩15,334 | ₩15,869 | -0.42% | 122.7만 |
|---|
| 2026.07.10 | ₩16,445 | ₩16,445 | ₩15,307 | ₩15,950 | -3.01% | 98.4만 |
|---|
| 2026.07.09 | ₩16,325 | ₩16,753 | ₩16,298 | ₩16,445 | +0.74% | 142만 |
|---|
| 2026.07.08 | ₩16,659 | ₩16,900 | ₩15,642 | ₩16,432 | -1.37% | 152.2만 |
|---|
| 2026.07.07 | ₩17,342 | ₩17,530 | ₩16,586 | ₩16,914 | -2.47% | 159.8만 |
|---|
| 2026.07.06 | ₩17,095 | ₩17,396 | ₩16,566 | ₩17,101 | +0.04% | 127.8만 |
|---|
| 2026.07.02 | ₩16,311 | ₩17,128 | ₩16,110 | ₩16,927 | +3.78% | 137.6만 |
|---|
| 2026.07.01 | ₩16,740 | ₩17,168 | ₩15,816 | ₩16,177 | -3.36% | 235.4만 |
|---|
| 2026.06.30 | ₩16,338 | ₩16,807 | ₩15,923 | ₩16,753 | +2.54% | 246.9만 |
|---|
| 2026.06.29 | ₩15,307 | ₩16,392 | ₩15,253 | ₩16,338 | +6.74% | 144.3만 |
|---|
| 2026.06.26 | ₩15,307 | ₩15,735 | ₩14,838 | ₩15,253 | -0.35% | 554.1만 |
|---|
| 2026.06.25 | ₩14,945 | ₩15,802 | ₩14,858 | ₩15,307 | +2.42% | 256.9만 |
|---|
| 2026.06.24 | ₩14,021 | ₩15,601 | ₩13,854 | ₩14,918 | +6.40% | 233.4만 |
|---|
| 2026.06.23 | ₩13,378 | ₩14,744 | ₩13,244 | ₩14,102 | +5.41% | 236.8만 |
|---|
| 2026.06.22 | ₩12,789 | ₩13,419 | ₩12,669 | ₩13,392 | +4.71% | 254.8만 |
|---|
| 2026.06.18 | ₩12,776 | ₩13,164 | ₩12,133 | ₩12,736 | -0.31% | 286.9만 |
|---|
| 2026.06.17 | ₩12,307 | ₩13,144 | ₩12,213 | ₩12,642 | +2.72% | 173.4만 |
|---|
| 2026.06.16 | ₩13,218 | ₩13,332 | ₩12,267 | ₩12,307 | -6.89% | 120.7만 |
|---|
| 2026.06.15 | ₩13,244 | ₩13,512 | ₩12,950 | ₩13,231 | -0.10% | 132.2만 |
|---|
| 2026.06.12 | ₩13,084 | ₩13,338 | ₩12,963 | ₩13,218 | +1.02% | 159.9만 |
|---|
| 2026.06.11 | ₩13,124 | ₩13,445 | ₩12,749 | ₩13,057 | -0.51% | 198.5만 |
|---|
| 2026.06.10 | ₩13,887 | ₩14,450 | ₩12,990 | ₩13,151 | -5.30% | 178.9만 |
|---|
| 2026.06.09 | ₩13,660 | ₩14,383 | ₩13,526 | ₩13,994 | +2.45% | 100.9만 |
|---|
| 2026.06.08 | ₩13,927 | ₩14,008 | ₩13,211 | ₩13,338 | -4.23% | 137.7만 |
|---|
| 2026.06.05 | ₩14,195 | ₩14,396 | ₩13,419 | ₩13,807 | -2.74% | 252만 |
|---|
| 2026.06.04 | ₩14,410 | ₩14,731 | ₩14,021 | ₩14,302 | -0.74% | 106.4만 |
|---|
| 2026.06.03 | ₩14,276 | ₩14,744 | ₩13,820 | ₩14,075 | -1.41% | 145만 |
|---|
| 2026.06.02 | ₩16,726 | ₩16,887 | ₩14,276 | ₩14,316 | -14.41% | 273.7만 |
|---|
| 2026.06.01 | ₩17,530 | ₩17,697 | ₩16,325 | ₩17,021 | -2.90% | 134.7만 |
|---|
| 2026.05.29 | ₩17,115 | ₩17,677 | ₩16,854 | ₩17,664 | +3.21% | 160.7만 |
|---|
| 2026.05.28 | ₩17,222 | ₩17,342 | ₩16,659 | ₩17,088 | -0.78% | 117.4만 |
|---|
| 2026.05.27 | ₩18,186 | ₩18,762 | ₩17,235 | ₩17,289 | -4.93% | 95.8만 |
|---|
| 2026.05.26 | ₩18,434 | ₩18,641 | ₩17,784 | ₩18,146 | -1.56% | 108만 |
|---|
| 2026.05.22 | ₩18,601 | ₩19,137 | ₩17,677 | ₩18,320 | -1.51% | 106.7만 |
|---|
| 2026.05.21 | ₩18,360 | ₩19,097 | ₩18,132 | ₩18,829 | +2.55% | 108.1만 |
|---|
| 2026.05.20 | ₩17,704 | ₩18,735 | ₩17,624 | ₩18,695 | +5.60% | 81.9만 |
|---|
| 2026.05.19 | ₩17,155 | ₩17,731 | ₩16,914 | ₩17,543 | +2.26% | 96.2만 |
|---|
| 2026.05.18 | ₩18,400 | ₩18,628 | ₩17,222 | ₩17,275 | -6.11% | 165.4만 |
|---|
| 2026.05.15 | ₩18,119 | ₩18,360 | ₩17,476 | ₩18,199 | +0.44% | 122.4만 |
|---|
| 2026.05.14 | ₩18,534 | ₩18,862 | ₩17,958 | ₩18,507 | -0.14% | 116.5만 |
|---|
| 2026.05.13 | ₩18,092 | ₩18,695 | ₩17,329 | ₩18,186 | +0.52% | 127.1만 |
|---|
| 2026.05.12 | ₩19,472 | ₩19,706 | ₩17,436 | ₩18,708 | -3.92% | 262.3만 |
|---|
| 2026.05.11 | ₩20,114 | ₩20,938 | ₩19,552 | ₩19,900 | -1.07% | 130.6만 |
|---|
| 2026.05.08 | ₩20,074 | ₩20,717 | ₩19,887 | ₩19,954 | -0.60% | 59.2만 |
|---|
| 2026.05.07 | ₩19,900 | ₩20,530 | ₩19,612 | ₩20,262 | +1.82% | 137.7만 |
|---|
| 2026.05.06 | ₩19,646 | ₩20,489 | ₩19,418 | ₩20,342 | +3.54% | 56.2만 |
|---|
| 2026.05.05 | ₩19,847 | ₩20,248 | ₩19,137 | ₩19,606 | -1.21% | 67.4만 |
|---|
| 2026.05.04 | ₩19,057 | ₩19,954 | ₩18,936 | ₩19,592 | +2.81% | 99.5만 |
|---|
| 2026.05.01 | ₩19,257 | ₩19,572 | ₩18,949 | ₩19,177 | -0.42% | 79.3만 |
|---|
| 2026.04.30 | ₩19,204 | ₩19,472 | ₩18,716 | ₩19,298 | +0.49% | 79.9만 |
|---|
| 2026.04.29 | ₩19,418 | ₩19,418 | ₩18,869 | ₩18,936 | -2.48% | 75.8만 |
|---|
| 2026.04.28 | ₩20,543 | ₩20,838 | ₩19,525 | ₩19,539 | -4.89% | 80.7만 |
|---|
| 2026.04.27 | ₩20,851 | ₩21,454 | ₩20,436 | ₩20,476 | -1.80% | 72.1만 |
|---|
| 2026.04.24 | ₩20,597 | ₩20,918 | ₩20,088 | ₩20,797 | +0.98% | 66.1만 |
|---|
| 2026.04.23 | ₩21,896 | ₩22,137 | ₩20,208 | ₩20,556 | -6.12% | 72.3만 |
|---|
| 2026.04.22 | ₩22,364 | ₩22,753 | ₩21,313 | ₩21,748 | -2.75% | 95.4만 |
|---|
| 2026.04.21 | ₩22,204 | ₩22,458 | ₩21,668 | ₩22,271 | +0.30% | 75.1만 |
|---|
| 2026.04.20 | ₩22,458 | ₩23,389 | ₩21,842 | ₩22,204 | -1.13% | 120만 |
|---|
| 2026.04.17 | ₩22,471 | ₩22,652 | ₩21,936 | ₩22,525 | +0.24% | 80.3만 |
|---|
| 2026.04.16 | ₩22,096 | ₩22,418 | ₩21,641 | ₩22,070 | -0.12% | 62.5만 |
|---|
| 2026.04.15 | ₩21,936 | ₩22,150 | ₩21,293 | ₩22,083 | +0.67% | 67.9만 |
|---|
| 2026.04.14 | ₩21,480 | ₩22,110 | ₩21,199 | ₩21,829 | +1.62% | 79.5만 |
|---|
| 2026.04.13 | ₩21,561 | ₩22,163 | ₩21,052 | ₩21,333 | -1.06% | 79.6만 |
|---|
| 2026.04.10 | ₩22,284 | ₩22,632 | ₩21,132 | ₩21,561 | -3.25% | 121.3만 |
|---|
| 2026.04.09 | ₩20,885 | ₩22,753 | ₩20,824 | ₩22,284 | +6.70% | 101.7만 |
|---|
| 2026.04.08 | ₩21,869 | ₩21,869 | ₩20,885 | ₩21,012 | -3.92% | 92.6만 |
|---|
| 2026.04.07 | ₩20,155 | ₩20,650 | ₩19,981 | ₩20,422 | +1.33% | 63.6만 |
|---|
| 2026.04.06 | ₩20,168 | ₩20,690 | ₩19,994 | ₩20,315 | +0.73% | 87만 |
|---|
| 2026.04.02 | ₩19,673 | ₩20,248 | ₩19,573 | ₩20,168 | +2.52% | 90.4만 |
|---|
| 2026.04.01 | ₩20,275 | ₩21,413 | ₩20,168 | ₩20,248 | -0.13% | 113.9만 |
|---|
| 2026.03.31 | ₩18,534 | ₩19,981 | ₩18,521 | ₩19,967 | +7.73% | 134.5만 |
|---|
| 2026.03.30 | ₩18,414 | ₩18,487 | ₩17,691 | ₩17,972 | -2.40% | 99.1만 |
|---|
| 2026.03.27 | ₩18,414 | ₩18,923 | ₩17,865 | ₩18,307 | -0.58% | 120.4만 |
|---|
| 2026.03.26 | ₩18,615 | ₩19,539 | ₩18,353 | ₩18,909 | +1.58% | 75.9만 |
|---|
| 2026.03.25 | ₩18,869 | ₩19,257 | ₩18,722 | ₩18,976 | +0.57% | 138.6만 |
|---|
| 2026.03.24 | ₩18,374 | ₩18,923 | ₩17,557 | ₩18,655 | +1.53% | 148.4만 |
|---|
| 2026.03.23 | ₩19,646 | ₩19,967 | ₩18,655 | ₩18,708 | -4.77% | 141.4만 |
|---|
| 2026.03.20 | ₩20,034 | ₩20,101 | ₩18,802 | ₩18,856 | -5.88% | 830.5만 |
|---|
| 2026.03.19 | ₩19,485 | ₩20,155 | ₩19,231 | ₩20,034 | +2.82% | 150.3만 |
|---|
| 2026.03.18 | ₩20,530 | ₩20,717 | ₩19,123 | ₩19,505 | -4.99% | 135.6만 |
|---|
| 2026.03.17 | ₩21,855 | ₩21,963 | ₩19,954 | ₩20,161 | -7.75% | 159.6만 |
|---|
| 2026.03.16 | ₩20,222 | ₩22,492 | ₩20,101 | ₩22,230 | +9.93% | 225만 |
|---|
| 2026.03.13 | ₩20,382 | ₩20,757 | ₩19,231 | ₩19,699 | -3.35% | 125.9만 |
|---|
| 2026.03.12 | ₩20,864 | ₩21,018 | ₩19,579 | ₩19,967 | -4.30% | 159.2만 |
|---|
| 2026.03.11 | ₩20,757 | ₩21,759 | ₩20,436 | ₩20,905 | +0.71% | 193.1만 |
|---|
| 2026.03.10 | ₩21,949 | ₩23,074 | ₩20,771 | ₩21,105 | -3.84% | 377.8만 |
|---|
| 2026.03.09 | ₩18,132 | ₩24,936 | ₩17,396 | ₩21,427 | +18.17% | 1398만 |
|---|
| 2026.03.06 | ₩29,141 | ₩30,051 | ₩28,391 | ₩28,859 | -0.97% | 112.5만 |
|---|
| 2026.03.05 | ₩32,073 | ₩32,676 | ₩29,890 | ₩30,212 | -5.80% | 176.1만 |
|---|
| 2026.03.04 | ₩32,060 | ₩33,084 | ₩31,511 | ₩32,596 | +1.67% | 135만 |
|---|
| 2026.03.03 | ₩31,297 | ₩32,080 | ₩30,640 | ₩31,377 | +0.26% | 102만 |
|---|
| 2026.03.02 | ₩31,484 | ₩32,381 | ₩31,323 | ₩32,167 | +2.17% | 85.2만 |
|---|
| 2026.02.27 | ₩32,395 | ₩33,707 | ₩32,134 | ₩32,408 | +0.04% | 149.1만 |
|---|
| 2026.02.26 | ₩32,288 | ₩32,740 | ₩31,564 | ₩32,663 | +1.16% | 79.6만 |
|---|
| 2026.02.25 | ₩33,319 | ₩33,895 | ₩31,806 | ₩32,274 | -3.14% | 95.8만 |
|---|
| 2026.02.24 | ₩32,355 | ₩33,747 | ₩31,685 | ₩33,064 | +2.19% | 162.9만 |
|---|
| 2026.02.23 | ₩32,288 | ₩32,843 | ₩31,310 | ₩32,622 | +1.04% | 131.8만 |
|---|
| 2026.02.20 | ₩31,404 | ₩33,011 | ₩31,323 | ₩32,247 | +2.69% | 107.7만 |
|---|
| 2026.02.19 | ₩29,502 | ₩32,140 | ₩29,502 | ₩31,886 | +8.08% | 167만 |
|---|
| 2026.02.18 | ₩30,239 | ₩30,828 | ₩29,797 | ₩30,011 | -0.75% | 103.3만 |
|---|
| 2026.02.17 | ₩29,904 | ₩31,176 | ₩29,475 | ₩30,292 | +1.30% | 95.6만 |
|---|
| 2026.02.13 | ₩31,685 | ₩32,180 | ₩30,024 | ₩30,252 | -4.52% | 85.7만 |
|---|
| 2026.02.12 | ₩31,939 | ₩32,562 | ₩30,520 | ₩31,806 | -0.42% | 126.5만 |
|---|
| 2026.02.11 | ₩31,444 | ₩31,846 | ₩29,998 | ₩31,672 | +0.72% | 183.8만 |
|---|
| 2026.02.10 | ₩33,386 | ₩33,546 | ₩31,176 | ₩31,297 | -6.26% | 220.5만 |
|---|
| 2026.02.09 | ₩33,962 | ₩35,153 | ₩32,529 | ₩33,413 | -1.62% | 74.2만 |
|---|
| 2026.02.06 | ₩34,243 | ₩35,461 | ₩33,794 | ₩33,962 | -0.82% | 96.2만 |
|---|
| 2026.02.05 | ₩35,368 | ₩36,332 | ₩33,359 | ₩33,493 | -5.30% | 111.5만 |
|---|
| 2026.02.04 | ₩35,100 | ₩35,636 | ₩33,647 | ₩35,274 | +0.50% | 212.4만 |
|---|
| 2026.02.03 | ₩34,015 | ₩36,948 | ₩33,413 | ₩35,006 | +2.91% | 147.1만 |
|---|
| 2026.02.02 | ₩31,390 | ₩35,247 | ₩30,859 | ₩34,350 | +9.43% | 341만 |
|---|
| 2026.01.30 | ₩34,243 | ₩35,113 | ₩33,654 | ₩34,444 | +0.59% | 121.1만 |
|---|
| 2026.01.29 | ₩32,904 | ₩35,636 | ₩32,622 | ₩34,899 | +6.06% | 120.1만 |
|---|
| 2026.01.28 | ₩34,953 | ₩35,301 | ₩32,489 | ₩32,904 | -5.86% | 84.7만 |
|---|
| 2026.01.27 | ₩33,426 | ₩35,127 | ₩33,305 | ₩34,953 | +4.57% | 82.8만 |
|---|
| 2026.01.26 | ₩33,399 | ₩34,899 | ₩33,090 | ₩33,600 | +0.60% | 63.3만 |
|---|
| 2026.01.23 | ₩34,886 | ₩35,060 | ₩33,613 | ₩33,788 | -3.15% | 76.6만 |
|---|
| 2026.01.22 | ₩35,033 | ₩37,310 | ₩34,698 | ₩35,381 | +0.99% | 139.2만 |
|---|
| 2026.01.21 | ₩35,006 | ₩35,890 | ₩34,584 | ₩35,207 | +0.57% | 72.4만 |
|---|
| 2026.01.20 | ₩35,153 | ₩36,345 | ₩34,993 | ₩35,783 | +1.79% | 84.5만 |
|---|
| 2026.01.16 | ₩39,024 | ₩39,506 | ₩36,211 | ₩36,345 | -6.86% | 87.2만 |
|---|
| 2026.01.15 | ₩37,899 | ₩39,131 | ₩37,189 | ₩39,091 | +3.14% | 113.8만 |
|---|
| 2026.01.14 | ₩37,229 | ₩39,466 | ₩36,908 | ₩38,528 | +3.49% | 132.7만 |
|---|
| 2026.01.13 | ₩37,805 | ₩38,184 | ₩36,064 | ₩37,350 | -1.20% | 104.3만 |
|---|
| 2026.01.12 | ₩37,644 | ₩39,285 | ₩36,894 | ₩38,555 | +2.42% | 202.7만 |
|---|
| 2026.01.09 | ₩34,832 | ₩37,765 | ₩34,531 | ₩37,604 | +7.96% | 254.3만 |
|---|
| 2026.01.08 | ₩35,247 | ₩35,970 | ₩32,944 | ₩34,243 | -2.85% | 130.7만 |
|---|
| 2026.01.07 | ₩34,216 | ₩36,667 | ₩33,640 | ₩36,252 | +5.95% | 173.8만 |
|---|
| 2026.01.06 | ₩33,480 | ₩33,814 | ₩31,939 | ₩33,533 | +0.16% | 116.6만 |
|---|
| 2026.01.05 | ₩33,854 | ₩34,231 | ₩32,823 | ₩33,613 | -0.71% | 148.3만 |
|---|
| 2026.01.02 | ₩33,533 | ₩34,337 | ₩32,743 | ₩33,854 | +0.96% | 91.4만 |
|---|
| 2025.12.31 | ₩33,560 | ₩34,497 | ₩33,305 | ₩33,480 | -0.24% | 94.9만 |
|---|
| 2025.12.30 | ₩34,136 | ₩34,805 | ₩33,439 | ₩33,573 | -1.65% | 70.8만 |
|---|
| 2025.12.29 | ₩34,819 | ₩35,020 | ₩34,002 | ₩34,337 | -1.38% | 109.6만 |
|---|
| 2025.12.26 | ₩36,801 | ₩37,042 | ₩34,953 | ₩35,127 | -4.55% | 78.6만 |
|---|
| 2025.12.24 | ₩36,144 | ₩37,310 | ₩34,618 | ₩36,760 | +1.70% | 103만 |
|---|
| 2025.12.23 | ₩37,417 | ₩38,635 | ₩36,386 | ₩37,055 | -0.97% | 149.3만 |
|---|
| 2025.12.22 | ₩37,390 | ₩38,809 | ₩35,357 | ₩37,738 | +0.93% | 237.6만 |
|---|
| 2025.12.19 | ₩42,854 | ₩42,854 | ₩36,238 | ₩37,403 | -12.72% | 512.5만 |
|---|
| 2025.12.18 | ₩44,166 | ₩44,334 | ₩40,805 | ₩41,260 | -6.58% | 234.1만 |
|---|
| 2025.12.17 | ₩45,907 | ₩47,045 | ₩42,760 | ₩43,657 | -4.90% | 341.3만 |
|---|
| 2025.12.16 | ₩47,621 | ₩48,557 | ₩45,686 | ₩45,907 | -3.60% | 300.3만 |
|---|
| 2025.12.15 | ₩44,729 | ₩48,385 | ₩43,564 | ₩47,983 | +7.28% | 340.7만 |
|---|
| 2025.12.12 | ₩43,041 | ₩44,782 | ₩41,943 | ₩44,260 | +2.83% | 368.5만 |
|---|
| 2025.12.11 | ₩40,463 | ₩44,860 | ₩40,363 | ₩42,291 | +4.52% | 321.7만 |
|---|
| 2025.12.10 | ₩38,100 | ₩41,474 | ₩37,162 | ₩41,086 | +7.84% | 780.6만 |
|---|
| 2025.12.09 | ₩36,653 | ₩37,685 | ₩34,310 | ₩35,595 | -2.89% | 245.8만 |
|---|
| 2025.12.08 | ₩36,653 | ₩38,595 | ₩35,263 | ₩37,470 | +2.23% | 234만 |
|---|
| 2025.12.05 | ₩37,310 | ₩37,832 | ₩34,738 | ₩36,439 | -2.33% | 216.4만 |
|---|
| 2025.12.04 | ₩36,506 | ₩38,094 | ₩36,064 | ₩37,015 | +1.39% | 286.2만 |
|---|
| 2025.12.03 | ₩36,359 | ₩37,296 | ₩35,649 | ₩36,493 | +0.37% | 276.3만 |
|---|
| 2025.12.02 | ₩37,417 | ₩37,885 | ₩35,087 | ₩36,359 | -2.83% | 263.7만 |
|---|
| 2025.12.01 | ₩36,914 | ₩38,381 | ₩36,694 | ₩37,430 | +1.40% | 240.9만 |
|---|
| 2025.11.28 | ₩37,658 | ₩38,568 | ₩36,747 | ₩37,926 | +0.71% | 109.9만 |
|---|
| 2025.11.26 | ₩34,919 | ₩39,519 | ₩34,551 | ₩37,658 | +7.84% | 412.5만 |
|---|
| 2025.11.25 | ₩33,546 | ₩35,582 | ₩33,158 | ₩34,912 | +4.07% | 378.1만 |
|---|
| 2025.11.24 | ₩31,082 | ₩33,589 | ₩30,225 | ₩33,546 | +7.93% | 537.8만 |
|---|
| 2025.11.21 | ₩28,779 | ₩31,203 | ₩26,824 | ₩31,029 | +7.82% | 520만 |
|---|
| 2025.11.20 | ₩27,480 | ₩33,252 | ₩26,824 | ₩29,475 | +7.26% | 1227.8만 |
|---|
| 2025.11.19 | ₩26,529 | ₩31,926 | ₩25,672 | ₩26,020 | -1.92% | 1882.8만 |
|---|
| 2025.11.18 | ₩35,428 | ₩36,386 | ₩24,253 | ₩26,971 | -23.87% | 8732.8만 |
|---|
| 2025.11.17 | ₩11,236 | ₩11,734 | ₩10,968 | ₩11,410 | +1.55% | 62.7만 |
|---|
| 2025.11.14 | ₩10,580 | ₩11,785 | ₩10,472 | ₩11,249 | +6.33% | 71.3만 |
|---|
| 2025.11.13 | ₩10,754 | ₩11,088 | ₩10,580 | ₩10,633 | -1.12% | 150.7만 |
|---|
| 2025.11.12 | ₩10,928 | ₩11,450 | ₩10,740 | ₩10,794 | -1.23% | 110.5만 |
|---|
| 2025.11.11 | ₩11,571 | ₩11,571 | ₩10,580 | ₩10,968 | -5.21% | 90.4만 |
|---|
| 2025.11.10 | ₩11,182 | ₩11,825 | ₩11,115 | ₩11,651 | +4.19% | 72.3만 |
|---|
| 2025.11.07 | ₩10,981 | ₩11,222 | ₩10,566 | ₩11,182 | +1.83% | 57.1만 |
|---|
| 2025.11.06 | ₩10,713 | ₩11,263 | ₩10,392 | ₩10,968 | +2.37% | 91.4만 |
|---|
| 2025.11.05 | ₩10,914 | ₩11,088 | ₩10,392 | ₩10,646 | -2.45% | 104.4만 |
|---|
| 2025.11.04 | ₩11,062 | ₩11,852 | ₩10,780 | ₩10,981 | -0.73% | 121.5만 |
|---|
| 2025.11.03 | ₩12,053 | ₩12,374 | ₩11,162 | ₩11,276 | -6.44% | 79.3만 |
|---|
| 2025.10.31 | ₩12,575 | ₩12,776 | ₩12,012 | ₩12,012 | -4.47% | 128.3만 |
|---|
| 2025.10.30 | ₩11,624 | ₩12,133 | ₩11,423 | ₩11,758 | +1.15% | 129.2만 |
|---|
| 2025.10.29 | ₩11,678 | ₩11,751 | ₩11,303 | ₩11,571 | -0.92% | 77.3만 |
|---|
| 2025.10.28 | ₩11,718 | ₩12,116 | ₩11,396 | ₩11,678 | -0.34% | 85만 |
|---|
| 2025.10.27 | ₩10,954 | ₩11,838 | ₩10,847 | ₩11,771 | +7.46% | 115.6만 |
|---|
| 2025.10.24 | ₩11,048 | ₩11,155 | ₩10,633 | ₩10,754 | -2.67% | 113.7만 |
|---|
| 2025.10.23 | ₩11,021 | ₩11,138 | ₩10,446 | ₩10,834 | -1.70% | 65.1만 |
|---|
| 2025.10.22 | ₩10,861 | ₩11,115 | ₩10,492 | ₩10,968 | +0.99% | 130.5만 |
|---|
| 2025.10.21 | ₩10,258 | ₩11,356 | ₩10,178 | ₩11,088 | +8.09% | 128.4만 |
|---|
| 2025.10.20 | ₩9,749 | ₩11,236 | ₩8,906 | ₩10,405 | +6.73% | 581.2만 |
|---|
| 2025.10.17 | ₩12,468 | ₩12,870 | ₩11,932 | ₩12,535 | +0.54% | 230.6만 |
|---|
| 2025.10.16 | ₩14,115 | ₩14,411 | ₩12,829 | ₩12,856 | -8.92% | 199.8만 |
|---|
| 2025.10.15 | ₩14,242 | ₩14,537 | ₩13,465 | ₩13,887 | -2.49% | 129.6만 |
|---|
| 2025.10.14 | ₩14,195 | ₩14,811 | ₩13,944 | ₩14,383 | +1.32% | 121.8만 |
|---|
| 2025.10.13 | ₩14,169 | ₩14,651 | ₩13,767 | ₩14,396 | +1.61% | 60만 |
|---|
| 2025.10.10 | ₩14,463 | ₩15,185 | ₩13,921 | ₩14,155 | -2.13% | 156.9만 |
|---|