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 | ₩10,424 | ₩10,732 | ₩10,363 | ₩10,491 | +0.64% | 75.8만 |
| 2026.10.08 | ₩10,558 | ₩11,014 | ₩10,142 | ₩10,491 | -0.64% | 140만 |
| 2026.10.07 | ₩10,598 | ₩11,041 | ₩10,451 | ₩10,652 | +0.51% | 81.9만 |
| 2026.10.06 | ₩11,108 | ₩11,121 | ₩10,464 | ₩10,625 | -4.35% | 103.9만 |
| 2026.10.05 | ₩11,108 | ₩11,135 | ₩10,531 | ₩11,068 | -0.36% | 100.6만 |
| 2026.10.02 | ₩11,256 | ₩11,430 | ₩10,866 | ₩11,034 | -1.97% | 107.2만 |
| 2026.10.01 | ₩11,510 | ₩11,618 | ₩10,987 | ₩11,095 | -3.61% | 101만 |
| 2026.09.30 | ₩11,524 | ₩11,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,591 |
| +0.58% |
| 154.3만 |
| 2026.09.29 | ₩11,537 | ₩11,712 | ₩11,349 | ₩11,457 | -0.70% | 108만 |
|---|
| 2026.09.28 | ₩11,685 | ₩11,873 | ₩11,269 | ₩11,551 | -1.15% | 97.9만 |
|---|
| 2026.09.25 | ₩12,128 | ₩12,128 | ₩11,497 | ₩11,738 | -3.21% | 138.3만 |
|---|
| 2026.09.24 | ₩11,792 | ₩12,436 | ₩11,524 | ₩12,128 | +2.84% | 148.6만 |
|---|
| 2026.09.23 | ₩12,932 | ₩12,932 | ₩11,671 | ₩11,846 | -8.40% | 164.2만 |
|---|
| 2026.09.22 | ₩12,959 | ₩13,167 | ₩12,825 | ₩12,932 | -0.21% | 149.1만 |
|---|
| 2026.09.21 | ₩13,348 | ₩13,590 | ₩12,892 | ₩12,919 | -3.22% | 107만 |
|---|
| 2026.09.18 | ₩13,254 | ₩13,321 | ₩13,080 | ₩13,174 | -0.61% | 306.1만 |
|---|
| 2026.09.17 | ₩13,268 | ₩13,885 | ₩13,053 | ₩13,281 | +0.10% | 108.8만 |
|---|
| 2026.09.16 | ₩13,228 | ₩13,321 | ₩12,664 | ₩13,053 | -1.32% | 124.6만 |
|---|
| 2026.09.15 | ₩13,804 | ₩13,872 | ₩12,946 | ₩13,120 | -4.96% | 173.3만 |
|---|
| 2026.09.14 | ₩13,402 | ₩13,912 | ₩13,134 | ₩13,804 | +3.00% | 182.3만 |
|---|
| 2026.09.11 | ₩14,475 | ₩14,569 | ₩13,657 | ₩13,711 | -5.28% | 101.4만 |
|---|
| 2026.09.10 | ₩13,670 | ₩14,730 | ₩13,563 | ₩14,341 | +4.91% | 111.6만 |
|---|
| 2026.09.09 | ₩14,931 | ₩14,998 | ₩13,885 | ₩13,898 | -6.92% | 86.3만 |
|---|
| 2026.09.08 | ₩14,234 | ₩14,831 | ₩14,033 | ₩14,737 | +3.53% | 73.7만 |
|---|
| 2026.09.04 | ₩14,234 | ₩14,556 | ₩14,180 | ₩14,422 | +1.32% | 50.5만 |
|---|
| 2026.09.03 | ₩14,368 | ₩14,730 | ₩14,193 | ₩14,395 | +0.19% | 77.3만 |
|---|
| 2026.09.02 | ₩14,193 | ₩14,784 | ₩14,053 | ₩14,529 | +2.36% | 86.6만 |
|---|
| 2026.09.01 | ₩13,898 | ₩14,261 | ₩13,791 | ₩14,167 | +1.93% | 76.6만 |
|---|
| 2026.08.31 | ₩13,684 | ₩14,126 | ₩13,531 | ₩13,992 | +2.25% | 93.7만 |
|---|
| 2026.08.28 | ₩14,341 | ₩14,448 | ₩13,670 | ₩13,778 | -3.93% | 74.1만 |
|---|
| 2026.08.27 | ₩14,354 | ₩14,650 | ₩14,247 | ₩14,475 | +0.84% | 38.3만 |
|---|
| 2026.08.26 | ₩14,462 | ₩14,710 | ₩14,187 | ₩14,556 | +0.65% | 47.2만 |
|---|
| 2026.08.25 | ₩14,220 | ₩14,784 | ₩14,214 | ₩14,636 | +2.92% | 80만 |
|---|
| 2026.08.24 | ₩14,193 | ₩14,247 | ₩13,804 | ₩13,992 | -1.42% | 72.7만 |
|---|
| 2026.08.21 | ₩14,623 | ₩15,079 | ₩14,287 | ₩14,341 | -1.93% | 74.9만 |
|---|
| 2026.08.20 | ₩14,891 | ₩14,918 | ₩14,314 | ₩14,623 | -1.80% | 103.9만 |
|---|
| 2026.08.19 | ₩14,623 | ₩15,240 | ₩14,442 | ₩15,173 | +3.76% | 175.8만 |
|---|
| 2026.08.18 | ₩14,341 | ₩14,596 | ₩14,100 | ₩14,287 | -0.37% | 96.1만 |
|---|
| 2026.08.17 | ₩14,234 | ₩14,690 | ₩14,100 | ₩14,448 | +1.51% | 89만 |
|---|
| 2026.08.14 | ₩14,006 | ₩14,422 | ₩13,804 | ₩14,261 | +1.82% | 116.3만 |
|---|
| 2026.08.13 | ₩13,898 | ₩14,243 | ₩13,774 | ₩14,100 | +1.45% | 115.2만 |
|---|
| 2026.08.12 | ₩14,086 | ₩14,354 | ₩13,791 | ₩14,006 | -0.57% | 130.1만 |
|---|
| 2026.08.11 | ₩14,730 | ₩15,133 | ₩13,013 | ₩13,992 | -5.01% | 267.1만 |
|---|
| 2026.08.10 | ₩15,991 | ₩16,360 | ₩15,696 | ₩16,018 | +0.17% | 72.4만 |
|---|
| 2026.08.07 | ₩16,005 | ₩16,380 | ₩15,924 | ₩16,166 | +1.01% | 75.7만 |
|---|
| 2026.08.06 | ₩15,441 | ₩16,380 | ₩15,428 | ₩15,830 | +2.52% | 74.8만 |
|---|
| 2026.08.05 | ₩15,857 | ₩16,058 | ₩15,334 | ₩15,535 | -2.03% | 72.2만 |
|---|
| 2026.08.04 | ₩15,428 | ₩16,045 | ₩15,159 | ₩15,777 | +2.26% | 121.8만 |
|---|
| 2026.08.03 | ₩15,897 | ₩15,897 | ₩14,784 | ₩15,133 | -4.81% | 76.4만 |
|---|
| 2026.07.31 | ₩15,790 | ₩15,917 | ₩15,253 | ₩15,361 | -2.72% | 71만 |
|---|
| 2026.07.30 | ₩15,092 | ₩15,877 | ₩14,784 | ₩15,857 | +5.07% | 68.9만 |
|---|
| 2026.07.29 | ₩15,428 | ₩15,538 | ₩14,958 | ₩15,012 | -2.70% | 65.6만 |
|---|
| 2026.07.28 | ₩15,911 | ₩16,011 | ₩14,958 | ₩15,589 | -2.02% | 116.6만 |
|---|
| 2026.07.27 | ₩15,991 | ₩16,809 | ₩15,884 | ₩16,112 | +0.76% | 112.9만 |
|---|
| 2026.07.24 | ₩15,750 | ₩15,897 | ₩15,475 | ₩15,696 | -0.34% | 80.7만 |
|---|
| 2026.07.23 | ₩15,012 | ₩15,803 | ₩14,368 | ₩15,750 | +4.92% | 88만 |
|---|
| 2026.07.22 | ₩15,387 | ₩15,736 | ₩15,206 | ₩15,414 | +0.17% | 68.2만 |
|---|
| 2026.07.21 | ₩15,226 | ₩15,790 | ₩15,226 | ₩15,548 | +2.11% | 52.2만 |
|---|
| 2026.07.20 | ₩15,347 | ₩15,589 | ₩15,146 | ₩15,226 | -0.79% | 74.8만 |
|---|
| 2026.07.17 | ₩14,422 | ₩15,937 | ₩14,422 | ₩15,387 | +6.70% | 148.8만 |
|---|
| 2026.07.16 | ₩15,763 | ₩16,152 | ₩14,623 | ₩14,851 | -5.79% | 117.6만 |
|---|
| 2026.07.15 | ₩15,870 | ₩16,219 | ₩15,689 | ₩15,857 | -0.08% | 95.8만 |
|---|
| 2026.07.14 | ₩15,937 | ₩16,373 | ₩15,696 | ₩15,897 | -0.25% | 81.7만 |
|---|
| 2026.07.13 | ₩15,964 | ₩16,125 | ₩15,361 | ₩15,897 | -0.42% | 122.7만 |
|---|
| 2026.07.10 | ₩16,474 | ₩16,474 | ₩15,334 | ₩15,978 | -3.01% | 98.4만 |
|---|
| 2026.07.09 | ₩16,353 | ₩16,783 | ₩16,327 | ₩16,474 | +0.74% | 142만 |
|---|
| 2026.07.08 | ₩16,689 | ₩16,930 | ₩15,669 | ₩16,461 | -1.37% | 152.2만 |
|---|
| 2026.07.07 | ₩17,373 | ₩17,561 | ₩16,615 | ₩16,944 | -2.47% | 159.8만 |
|---|
| 2026.07.06 | ₩17,125 | ₩17,427 | ₩16,595 | ₩17,131 | +0.04% | 127.8만 |
|---|
| 2026.07.02 | ₩16,340 | ₩17,158 | ₩16,139 | ₩16,957 | +3.78% | 137.6만 |
|---|
| 2026.07.01 | ₩16,769 | ₩17,199 | ₩15,844 | ₩16,206 | -3.36% | 235.4만 |
|---|
| 2026.06.30 | ₩16,367 | ₩16,836 | ₩15,951 | ₩16,783 | +2.54% | 246.9만 |
|---|
| 2026.06.29 | ₩15,334 | ₩16,420 | ₩15,280 | ₩16,367 | +6.74% | 144.3만 |
|---|
| 2026.06.26 | ₩15,334 | ₩15,763 | ₩14,864 | ₩15,280 | -0.35% | 554.1만 |
|---|
| 2026.06.25 | ₩14,972 | ₩15,830 | ₩14,884 | ₩15,334 | +2.42% | 256.9만 |
|---|
| 2026.06.24 | ₩14,046 | ₩15,629 | ₩13,878 | ₩14,945 | +6.40% | 233.4만 |
|---|
| 2026.06.23 | ₩13,402 | ₩14,770 | ₩13,268 | ₩14,126 | +5.41% | 236.8만 |
|---|
| 2026.06.22 | ₩12,812 | ₩13,442 | ₩12,691 | ₩13,415 | +4.71% | 254.8만 |
|---|
| 2026.06.18 | ₩12,798 | ₩13,187 | ₩12,154 | ₩12,758 | -0.31% | 286.9만 |
|---|
| 2026.06.17 | ₩12,329 | ₩13,167 | ₩12,235 | ₩12,664 | +2.72% | 173.4만 |
|---|
| 2026.06.16 | ₩13,241 | ₩13,355 | ₩12,289 | ₩12,329 | -6.89% | 120.7만 |
|---|
| 2026.06.15 | ₩13,268 | ₩13,536 | ₩12,973 | ₩13,254 | -0.10% | 132.2만 |
|---|
| 2026.06.12 | ₩13,107 | ₩13,362 | ₩12,986 | ₩13,241 | +1.02% | 159.9만 |
|---|
| 2026.06.11 | ₩13,147 | ₩13,469 | ₩12,771 | ₩13,080 | -0.51% | 198.5만 |
|---|
| 2026.06.10 | ₩13,912 | ₩14,475 | ₩13,013 | ₩13,174 | -5.30% | 178.9만 |
|---|
| 2026.06.09 | ₩13,684 | ₩14,408 | ₩13,550 | ₩14,019 | +2.45% | 100.9만 |
|---|
| 2026.06.08 | ₩13,952 | ₩14,033 | ₩13,234 | ₩13,362 | -4.23% | 137.7만 |
|---|
| 2026.06.05 | ₩14,220 | ₩14,422 | ₩13,442 | ₩13,831 | -2.74% | 252만 |
|---|
| 2026.06.04 | ₩14,435 | ₩14,757 | ₩14,046 | ₩14,328 | -0.74% | 106.4만 |
|---|
| 2026.06.03 | ₩14,301 | ₩14,770 | ₩13,845 | ₩14,100 | -1.41% | 145만 |
|---|
| 2026.06.02 | ₩16,756 | ₩16,917 | ₩14,301 | ₩14,341 | -14.41% | 273.7만 |
|---|
| 2026.06.01 | ₩17,561 | ₩17,728 | ₩16,353 | ₩17,051 | -2.90% | 134.7만 |
|---|
| 2026.05.29 | ₩17,145 | ₩17,708 | ₩16,883 | ₩17,695 | +3.21% | 160.7만 |
|---|
| 2026.05.28 | ₩17,252 | ₩17,373 | ₩16,689 | ₩17,118 | -0.78% | 117.4만 |
|---|
| 2026.05.27 | ₩18,218 | ₩18,795 | ₩17,266 | ₩17,319 | -4.93% | 95.8만 |
|---|
| 2026.05.26 | ₩18,466 | ₩18,674 | ₩17,816 | ₩18,178 | -1.56% | 108만 |
|---|
| 2026.05.22 | ₩18,634 | ₩19,171 | ₩17,708 | ₩18,352 | -1.51% | 106.7만 |
|---|
| 2026.05.21 | ₩18,393 | ₩19,130 | ₩18,164 | ₩18,862 | +2.55% | 108.1만 |
|---|
| 2026.05.20 | ₩17,735 | ₩18,768 | ₩17,655 | ₩18,728 | +5.60% | 81.9만 |
|---|
| 2026.05.19 | ₩17,185 | ₩17,762 | ₩16,944 | ₩17,574 | +2.26% | 96.2만 |
|---|
| 2026.05.18 | ₩18,433 | ₩18,661 | ₩17,252 | ₩17,306 | -6.11% | 165.4만 |
|---|
| 2026.05.15 | ₩18,151 | ₩18,393 | ₩17,507 | ₩18,232 | +0.44% | 122.4만 |
|---|
| 2026.05.14 | ₩18,567 | ₩18,896 | ₩17,990 | ₩18,540 | -0.14% | 116.5만 |
|---|
| 2026.05.13 | ₩18,124 | ₩18,728 | ₩17,360 | ₩18,218 | +0.52% | 127.1만 |
|---|
| 2026.05.12 | ₩19,506 | ₩19,741 | ₩17,467 | ₩18,741 | -3.92% | 262.3만 |
|---|
| 2026.05.11 | ₩20,150 | ₩20,975 | ₩19,586 | ₩19,935 | -1.07% | 130.6만 |
|---|
| 2026.05.08 | ₩20,110 | ₩20,754 | ₩19,922 | ₩19,989 | -0.60% | 59.2만 |
|---|
| 2026.05.07 | ₩19,935 | ₩20,566 | ₩19,647 | ₩20,298 | +1.82% | 137.7만 |
|---|
| 2026.05.06 | ₩19,680 | ₩20,526 | ₩19,452 | ₩20,378 | +3.54% | 56.2만 |
|---|
| 2026.05.05 | ₩19,882 | ₩20,284 | ₩19,171 | ₩19,640 | -1.21% | 67.4만 |
|---|
| 2026.05.04 | ₩19,090 | ₩19,989 | ₩18,969 | ₩19,627 | +2.81% | 99.5만 |
|---|
| 2026.05.01 | ₩19,291 | ₩19,607 | ₩18,983 | ₩19,211 | -0.42% | 79.3만 |
|---|
| 2026.04.30 | ₩19,238 | ₩19,506 | ₩18,749 | ₩19,332 | +0.49% | 79.9만 |
|---|
| 2026.04.29 | ₩19,452 | ₩19,452 | ₩18,902 | ₩18,969 | -2.48% | 75.8만 |
|---|
| 2026.04.28 | ₩20,579 | ₩20,874 | ₩19,560 | ₩19,573 | -4.89% | 80.7만 |
|---|
| 2026.04.27 | ₩20,888 | ₩21,491 | ₩20,472 | ₩20,512 | -1.80% | 72.1만 |
|---|
| 2026.04.24 | ₩20,633 | ₩20,955 | ₩20,123 | ₩20,834 | +0.98% | 66.1만 |
|---|
| 2026.04.23 | ₩21,934 | ₩22,176 | ₩20,244 | ₩20,593 | -6.12% | 72.3만 |
|---|
| 2026.04.22 | ₩22,404 | ₩22,793 | ₩21,351 | ₩21,787 | -2.75% | 95.4만 |
|---|
| 2026.04.21 | ₩22,243 | ₩22,498 | ₩21,706 | ₩22,310 | +0.30% | 75.1만 |
|---|
| 2026.04.20 | ₩22,498 | ₩23,430 | ₩21,881 | ₩22,243 | -1.13% | 120만 |
|---|
| 2026.04.17 | ₩22,511 | ₩22,692 | ₩21,974 | ₩22,565 | +0.24% | 80.3만 |
|---|
| 2026.04.16 | ₩22,135 | ₩22,457 | ₩21,679 | ₩22,109 | -0.12% | 62.5만 |
|---|
| 2026.04.15 | ₩21,974 | ₩22,189 | ₩21,330 | ₩22,122 | +0.67% | 67.9만 |
|---|
| 2026.04.14 | ₩21,518 | ₩22,149 | ₩21,237 | ₩21,867 | +1.62% | 79.5만 |
|---|
| 2026.04.13 | ₩21,599 | ₩22,202 | ₩21,089 | ₩21,371 | -1.06% | 79.6만 |
|---|
| 2026.04.10 | ₩22,323 | ₩22,672 | ₩21,170 | ₩21,599 | -3.25% | 121.3만 |
|---|
| 2026.04.09 | ₩20,921 | ₩22,793 | ₩20,861 | ₩22,323 | +6.70% | 101.7만 |
|---|
| 2026.04.08 | ₩21,907 | ₩21,907 | ₩20,921 | ₩21,049 | -3.92% | 92.6만 |
|---|
| 2026.04.07 | ₩20,190 | ₩20,687 | ₩20,016 | ₩20,458 | +1.33% | 63.6만 |
|---|
| 2026.04.06 | ₩20,204 | ₩20,727 | ₩20,029 | ₩20,351 | +0.73% | 87만 |
|---|
| 2026.04.02 | ₩19,707 | ₩20,284 | ₩19,608 | ₩20,204 | +2.52% | 90.4만 |
|---|
| 2026.04.01 | ₩20,311 | ₩21,451 | ₩20,204 | ₩20,284 | -0.13% | 113.9만 |
|---|
| 2026.03.31 | ₩18,567 | ₩20,016 | ₩18,553 | ₩20,002 | +7.73% | 134.5만 |
|---|
| 2026.03.30 | ₩18,446 | ₩18,520 | ₩17,722 | ₩18,003 | -2.40% | 99.1만 |
|---|
| 2026.03.27 | ₩18,446 | ₩18,956 | ₩17,896 | ₩18,339 | -0.58% | 120.4만 |
|---|
| 2026.03.26 | ₩18,647 | ₩19,573 | ₩18,386 | ₩18,943 | +1.58% | 75.9만 |
|---|
| 2026.03.25 | ₩18,902 | ₩19,291 | ₩18,755 | ₩19,010 | +0.57% | 138.6만 |
|---|
| 2026.03.24 | ₩18,406 | ₩18,956 | ₩17,588 | ₩18,688 | +1.53% | 148.4만 |
|---|
| 2026.03.23 | ₩19,680 | ₩20,002 | ₩18,688 | ₩18,741 | -4.77% | 141.4만 |
|---|
| 2026.03.20 | ₩20,069 | ₩20,137 | ₩18,835 | ₩18,889 | -5.88% | 830.5만 |
|---|
| 2026.03.19 | ₩19,519 | ₩20,190 | ₩19,265 | ₩20,069 | +2.82% | 150.3만 |
|---|
| 2026.03.18 | ₩20,566 | ₩20,754 | ₩19,157 | ₩19,540 | -4.99% | 135.6만 |
|---|
| 2026.03.17 | ₩21,894 | ₩22,001 | ₩19,989 | ₩20,197 | -7.75% | 159.6만 |
|---|
| 2026.03.16 | ₩20,257 | ₩22,531 | ₩20,137 | ₩22,270 | +9.93% | 225만 |
|---|
| 2026.03.13 | ₩20,418 | ₩20,794 | ₩19,265 | ₩19,734 | -3.35% | 125.9만 |
|---|
| 2026.03.12 | ₩20,901 | ₩21,055 | ₩19,613 | ₩20,002 | -4.30% | 159.2만 |
|---|
| 2026.03.11 | ₩20,794 | ₩21,797 | ₩20,472 | ₩20,941 | +0.71% | 193.1만 |
|---|
| 2026.03.10 | ₩21,988 | ₩23,115 | ₩20,807 | ₩21,143 | -3.84% | 377.8만 |
|---|
| 2026.03.09 | ₩18,164 | ₩24,979 | ₩17,427 | ₩21,465 | +18.17% | 1398만 |
|---|
| 2026.03.06 | ₩29,192 | ₩30,104 | ₩28,441 | ₩28,910 | -0.97% | 112.5만 |
|---|
| 2026.03.05 | ₩32,130 | ₩32,734 | ₩29,943 | ₩30,265 | -5.80% | 176.1만 |
|---|
| 2026.03.04 | ₩32,116 | ₩33,143 | ₩31,566 | ₩32,653 | +1.67% | 135만 |
|---|
| 2026.03.03 | ₩31,352 | ₩32,137 | ₩30,694 | ₩31,432 | +0.26% | 102만 |
|---|
| 2026.03.02 | ₩31,540 | ₩32,438 | ₩31,379 | ₩32,224 | +2.17% | 85.2만 |
|---|
| 2026.02.27 | ₩32,452 | ₩33,767 | ₩32,190 | ₩32,465 | +0.04% | 149.1만 |
|---|
| 2026.02.26 | ₩32,345 | ₩32,798 | ₩31,620 | ₩32,720 | +1.16% | 79.6만 |
|---|
| 2026.02.25 | ₩33,378 | ₩33,954 | ₩31,862 | ₩32,331 | -3.14% | 95.8만 |
|---|
| 2026.02.24 | ₩32,412 | ₩33,807 | ₩31,741 | ₩33,123 | +2.19% | 162.9만 |
|---|
| 2026.02.23 | ₩32,345 | ₩32,901 | ₩31,365 | ₩32,680 | +1.04% | 131.8만 |
|---|
| 2026.02.20 | ₩31,459 | ₩33,069 | ₩31,379 | ₩32,304 | +2.69% | 107.7만 |
|---|
| 2026.02.19 | ₩29,554 | ₩32,197 | ₩29,554 | ₩31,942 | +8.08% | 167만 |
|---|
| 2026.02.18 | ₩30,292 | ₩30,882 | ₩29,849 | ₩30,064 | -0.75% | 103.3만 |
|---|
| 2026.02.17 | ₩29,957 | ₩31,231 | ₩29,527 | ₩30,346 | +1.30% | 95.6만 |
|---|
| 2026.02.13 | ₩31,741 | ₩32,237 | ₩30,077 | ₩30,305 | -4.52% | 85.7만 |
|---|
| 2026.02.12 | ₩31,996 | ₩32,620 | ₩30,574 | ₩31,862 | -0.42% | 126.5만 |
|---|
| 2026.02.11 | ₩31,499 | ₩31,902 | ₩30,050 | ₩31,727 | +0.72% | 183.8만 |
|---|
| 2026.02.10 | ₩33,445 | ₩33,606 | ₩31,231 | ₩31,352 | -6.26% | 220.5만 |
|---|
| 2026.02.09 | ₩34,021 | ₩35,215 | ₩32,586 | ₩33,471 | -1.62% | 74.2만 |
|---|
| 2026.02.06 | ₩34,303 | ₩35,524 | ₩33,854 | ₩34,021 | -0.82% | 96.2만 |
|---|
| 2026.02.05 | ₩35,430 | ₩36,396 | ₩33,418 | ₩33,552 | -5.30% | 111.5만 |
|---|
| 2026.02.04 | ₩35,162 | ₩35,698 | ₩33,706 | ₩35,336 | +0.50% | 212.4만 |
|---|
| 2026.02.03 | ₩34,075 | ₩37,013 | ₩33,471 | ₩35,068 | +2.91% | 147.1만 |
|---|
| 2026.02.02 | ₩31,446 | ₩35,309 | ₩30,913 | ₩34,411 | +9.43% | 341만 |
|---|
| 2026.01.30 | ₩34,303 | ₩35,175 | ₩33,713 | ₩34,504 | +0.59% | 121.1만 |
|---|
| 2026.01.29 | ₩32,962 | ₩35,698 | ₩32,680 | ₩34,961 | +6.06% | 120.1만 |
|---|
| 2026.01.28 | ₩35,014 | ₩35,363 | ₩32,546 | ₩32,962 | -5.86% | 84.7만 |
|---|
| 2026.01.27 | ₩33,485 | ₩35,189 | ₩33,364 | ₩35,014 | +4.57% | 82.8만 |
|---|
| 2026.01.26 | ₩33,458 | ₩34,961 | ₩33,148 | ₩33,659 | +0.60% | 63.3만 |
|---|
| 2026.01.23 | ₩34,947 | ₩35,122 | ₩33,673 | ₩33,847 | -3.15% | 76.6만 |
|---|
| 2026.01.22 | ₩35,095 | ₩37,375 | ₩34,759 | ₩35,443 | +0.99% | 139.2만 |
|---|
| 2026.01.21 | ₩35,068 | ₩35,953 | ₩34,645 | ₩35,269 | +0.57% | 72.4만 |
|---|
| 2026.01.20 | ₩35,215 | ₩36,409 | ₩35,054 | ₩35,846 | +1.79% | 84.5만 |
|---|
| 2026.01.16 | ₩39,092 | ₩39,575 | ₩36,275 | ₩36,409 | -6.86% | 87.2만 |
|---|
| 2026.01.15 | ₩37,966 | ₩39,200 | ₩37,255 | ₩39,160 | +3.14% | 113.8만 |
|---|
| 2026.01.14 | ₩37,295 | ₩39,535 | ₩36,973 | ₩38,596 | +3.49% | 132.7만 |
|---|
| 2026.01.13 | ₩37,872 | ₩38,251 | ₩36,128 | ₩37,416 | -1.20% | 104.3만 |
|---|
| 2026.01.12 | ₩37,711 | ₩39,354 | ₩36,959 | ₩38,623 | +2.42% | 202.7만 |
|---|
| 2026.01.09 | ₩34,893 | ₩37,831 | ₩34,592 | ₩37,670 | +7.96% | 254.3만 |
|---|
| 2026.01.08 | ₩35,309 | ₩36,034 | ₩33,002 | ₩34,303 | -2.85% | 130.7만 |
|---|
| 2026.01.07 | ₩34,276 | ₩36,731 | ₩33,699 | ₩36,315 | +5.95% | 173.8만 |
|---|
| 2026.01.06 | ₩33,539 | ₩33,874 | ₩31,996 | ₩33,592 | +0.16% | 116.6만 |
|---|
| 2026.01.05 | ₩33,914 | ₩34,291 | ₩32,881 | ₩33,673 | -0.71% | 148.3만 |
|---|
| 2026.01.02 | ₩33,592 | ₩34,397 | ₩32,801 | ₩33,914 | +0.96% | 91.4만 |
|---|
| 2025.12.31 | ₩33,619 | ₩34,558 | ₩33,364 | ₩33,539 | -0.24% | 94.9만 |
|---|
| 2025.12.30 | ₩34,196 | ₩34,867 | ₩33,498 | ₩33,632 | -1.65% | 70.8만 |
|---|
| 2025.12.29 | ₩34,880 | ₩35,081 | ₩34,062 | ₩34,397 | -1.38% | 109.6만 |
|---|
| 2025.12.26 | ₩36,866 | ₩37,107 | ₩35,014 | ₩35,189 | -4.55% | 78.6만 |
|---|
| 2025.12.24 | ₩36,208 | ₩37,375 | ₩34,679 | ₩36,825 | +1.70% | 103만 |
|---|
| 2025.12.23 | ₩37,483 | ₩38,703 | ₩36,450 | ₩37,120 | -0.97% | 149.3만 |
|---|
| 2025.12.22 | ₩37,456 | ₩38,878 | ₩35,419 | ₩37,805 | +0.93% | 237.6만 |
|---|
| 2025.12.19 | ₩42,929 | ₩42,929 | ₩36,302 | ₩37,469 | -12.72% | 512.5만 |
|---|
| 2025.12.18 | ₩44,244 | ₩44,412 | ₩40,877 | ₩41,333 | -6.58% | 234.1만 |
|---|
| 2025.12.17 | ₩45,988 | ₩47,128 | ₩42,835 | ₩43,734 | -4.90% | 341.3만 |
|---|
| 2025.12.16 | ₩47,705 | ₩48,643 | ₩45,767 | ₩45,988 | -3.60% | 300.3만 |
|---|
| 2025.12.15 | ₩44,807 | ₩48,470 | ₩43,640 | ₩48,067 | +7.28% | 340.7만 |
|---|
| 2025.12.12 | ₩43,117 | ₩44,861 | ₩42,017 | ₩44,338 | +2.83% | 368.5만 |
|---|
| 2025.12.11 | ₩40,535 | ₩44,939 | ₩40,434 | ₩42,366 | +4.52% | 321.7만 |
|---|
| 2025.12.10 | ₩38,167 | ₩41,547 | ₩37,228 | ₩41,158 | +7.84% | 780.6만 |
|---|
| 2025.12.09 | ₩36,718 | ₩37,751 | ₩34,370 | ₩35,658 | -2.89% | 245.8만 |
|---|
| 2025.12.08 | ₩36,718 | ₩38,663 | ₩35,325 | ₩37,536 | +2.23% | 234만 |
|---|
| 2025.12.05 | ₩37,375 | ₩37,899 | ₩34,800 | ₩36,503 | -2.33% | 216.4만 |
|---|
| 2025.12.04 | ₩36,570 | ₩38,161 | ₩36,128 | ₩37,080 | +1.39% | 286.2만 |
|---|
| 2025.12.03 | ₩36,423 | ₩37,362 | ₩35,712 | ₩36,557 | +0.37% | 276.3만 |
|---|
| 2025.12.02 | ₩37,483 | ₩37,952 | ₩35,148 | ₩36,423 | -2.83% | 263.7만 |
|---|
| 2025.12.01 | ₩36,980 | ₩38,449 | ₩36,758 | ₩37,496 | +1.40% | 240.9만 |
|---|
| 2025.11.28 | ₩37,724 | ₩38,636 | ₩36,812 | ₩37,992 | +0.71% | 109.9만 |
|---|
| 2025.11.26 | ₩34,981 | ₩39,589 | ₩34,612 | ₩37,724 | +7.84% | 412.5만 |
|---|
| 2025.11.25 | ₩33,606 | ₩35,645 | ₩33,217 | ₩34,974 | +4.07% | 378.1만 |
|---|
| 2025.11.24 | ₩31,137 | ₩33,649 | ₩30,279 | ₩33,606 | +7.93% | 537.8만 |
|---|
| 2025.11.21 | ₩28,830 | ₩31,258 | ₩26,871 | ₩31,083 | +7.82% | 520만 |
|---|
| 2025.11.20 | ₩27,528 | ₩33,310 | ₩26,871 | ₩29,527 | +7.26% | 1227.8만 |
|---|
| 2025.11.19 | ₩26,576 | ₩31,982 | ₩25,717 | ₩26,066 | -1.92% | 1882.8만 |
|---|
| 2025.11.18 | ₩35,490 | ₩36,450 | ₩24,295 | ₩27,019 | -23.87% | 8732.8만 |
|---|
| 2025.11.17 | ₩11,256 | ₩11,755 | ₩10,987 | ₩11,430 | +1.55% | 62.7만 |
|---|
| 2025.11.14 | ₩10,598 | ₩11,806 | ₩10,491 | ₩11,269 | +6.33% | 71.3만 |
|---|
| 2025.11.13 | ₩10,773 | ₩11,108 | ₩10,598 | ₩10,652 | -1.12% | 150.7만 |
|---|
| 2025.11.12 | ₩10,947 | ₩11,470 | ₩10,759 | ₩10,813 | -1.23% | 110.5만 |
|---|
| 2025.11.11 | ₩11,591 | ₩11,591 | ₩10,598 | ₩10,987 | -5.21% | 90.4만 |
|---|
| 2025.11.10 | ₩11,202 | ₩11,846 | ₩11,135 | ₩11,671 | +4.19% | 72.3만 |
|---|
| 2025.11.07 | ₩11,001 | ₩11,242 | ₩10,585 | ₩11,202 | +1.83% | 57.1만 |
|---|
| 2025.11.06 | ₩10,732 | ₩11,282 | ₩10,410 | ₩10,987 | +2.37% | 91.4만 |
|---|
| 2025.11.05 | ₩10,934 | ₩11,108 | ₩10,410 | ₩10,665 | -2.45% | 104.4만 |
|---|
| 2025.11.04 | ₩11,081 | ₩11,873 | ₩10,799 | ₩11,001 | -0.73% | 121.5만 |
|---|
| 2025.11.03 | ₩12,074 | ₩12,396 | ₩11,182 | ₩11,296 | -6.44% | 79.3만 |
|---|
| 2025.10.31 | ₩12,597 | ₩12,798 | ₩12,034 | ₩12,034 | -4.47% | 128.3만 |
|---|
| 2025.10.30 | ₩11,645 | ₩12,154 | ₩11,443 | ₩11,779 | +1.15% | 129.2만 |
|---|
| 2025.10.29 | ₩11,698 | ₩11,772 | ₩11,323 | ₩11,591 | -0.92% | 77.3만 |
|---|
| 2025.10.28 | ₩11,738 | ₩12,137 | ₩11,417 | ₩11,698 | -0.34% | 85만 |
|---|
| 2025.10.27 | ₩10,974 | ₩11,859 | ₩10,866 | ₩11,792 | +7.46% | 115.6만 |
|---|
| 2025.10.24 | ₩11,068 | ₩11,175 | ₩10,652 | ₩10,773 | -2.67% | 113.7만 |
|---|
| 2025.10.23 | ₩11,041 | ₩11,158 | ₩10,464 | ₩10,853 | -1.70% | 65.1만 |
|---|
| 2025.10.22 | ₩10,880 | ₩11,135 | ₩10,511 | ₩10,987 | +0.99% | 130.5만 |
|---|
| 2025.10.21 | ₩10,276 | ₩11,376 | ₩10,196 | ₩11,108 | +8.09% | 128.4만 |
|---|
| 2025.10.20 | ₩9,766 | ₩11,256 | ₩8,921 | ₩10,424 | +6.73% | 581.2만 |
|---|
| 2025.10.17 | ₩12,490 | ₩12,892 | ₩11,953 | ₩12,557 | +0.54% | 230.6만 |
|---|
| 2025.10.16 | ₩14,140 | ₩14,436 | ₩12,852 | ₩12,879 | -8.92% | 199.8만 |
|---|
| 2025.10.15 | ₩14,267 | ₩14,562 | ₩13,489 | ₩13,912 | -2.49% | 129.6만 |
|---|
| 2025.10.14 | ₩14,220 | ₩14,837 | ₩13,968 | ₩14,408 | +1.32% | 121.8만 |
|---|
| 2025.10.13 | ₩14,193 | ₩14,676 | ₩13,791 | ₩14,422 | +1.61% | 60만 |
|---|
| 2025.10.10 | ₩14,489 | ₩15,212 | ₩13,945 | ₩14,180 | -2.13% | 156.9만 |
|---|