시장 데이터를 불러오는 중
전체 종목
옴니셀 과거 주가
Omnicell, Inc. - Common Stock · OMCL · NASDAQ
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Omnicell, Inc. - Common Stock · OMCL · NASDAQ
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,114 | ₩48,184 | ₩47,008 | ₩47,876 | +1.62% | 30.3만 |
| 2026.10.08 | ₩46,633 | ₩46,860 | ₩46,018 | ₩46,553 | -0.17% | 51만 |
| 2026.10.07 | ₩46,847 | ₩48,037 | ₩46,660 | ₩47,061 | +0.46% | 57.1만 |
| 2026.10.06 | ₩46,713 | ₩47,529 | ₩45,765 | ₩47,395 | +1.46% | 63.4만 |
| 2026.10.05 | ₩44,201 | ₩46,406 | ₩44,201 | ₩46,299 | +4.75% | 39.8만 |
| 2026.10.02 | ₩45,350 | ₩45,390 | ₩44,655 | ₩44,909 | -0.97% | 34.5만 |
| 2026.10.01 | ₩45,470 | ₩45,805 | ₩44,348 | ₩44,695 | -1.70% | 44.9만 |
| 2026.09.30 | ₩45,791 | ₩46,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,511 |
| -0.61% |
| 59.3만 |
| 2026.09.29 | ₩45,283 | ₩45,952 | ₩44,521 | ₩45,858 | +1.27% | 57.4만 |
|---|
| 2026.09.28 | ₩44,388 | ₩45,377 | ₩43,706 | ₩45,270 | +1.99% | 56.4만 |
|---|
| 2026.09.25 | ₩44,174 | ₩45,083 | ₩43,613 | ₩44,989 | +1.85% | 50.8만 |
|---|
| 2026.09.24 | ₩44,121 | ₩44,415 | ₩43,573 | ₩44,147 | +0.06% | 49.9만 |
|---|
| 2026.09.23 | ₩44,334 | ₩44,882 | ₩43,305 | ₩44,094 | -0.54% | 43.7만 |
|---|
| 2026.09.22 | ₩43,920 | ₩44,735 | ₩43,733 | ₩44,334 | +0.94% | 54.7만 |
|---|
| 2026.09.21 | ₩43,345 | ₩43,532 | ₩42,744 | ₩43,345 | 0.00% | 43.5만 |
|---|
| 2026.09.18 | ₩43,425 | ₩43,599 | ₩42,824 | ₩43,078 | -0.80% | 93.7만 |
|---|
| 2026.09.17 | ₩43,786 | ₩44,401 | ₩43,118 | ₩43,599 | -0.43% | 39.4만 |
|---|
| 2026.09.16 | ₩43,826 | ₩44,334 | ₩43,038 | ₩43,345 | -1.10% | 43.9만 |
|---|
| 2026.09.15 | ₩44,281 | ₩44,575 | ₩43,078 | ₩43,613 | -1.51% | 64.3만 |
|---|
| 2026.09.14 | ₩44,415 | ₩44,949 | ₩43,987 | ₩44,789 | +0.84% | 39.6만 |
|---|
| 2026.09.11 | ₩43,947 | ₩44,134 | ₩43,198 | ₩43,826 | -0.27% | 48.4만 |
|---|
| 2026.09.10 | ₩44,455 | ₩44,602 | ₩42,931 | ₩43,105 | -3.04% | 53.4만 |
|---|
| 2026.09.09 | ₩44,762 | ₩45,016 | ₩43,880 | ₩44,963 | +0.45% | 46.8만 |
|---|
| 2026.09.08 | ₩45,110 | ₩47,181 | ₩44,829 | ₩45,283 | +0.39% | 57.1만 |
|---|
| 2026.09.04 | ₩45,925 | ₩46,379 | ₩45,444 | ₩45,938 | +0.03% | 87.3만 |
|---|
| 2026.09.03 | ₩46,901 | ₩47,288 | ₩45,992 | ₩46,540 | -0.77% | 67.3만 |
|---|
| 2026.09.02 | ₩46,125 | ₩47,168 | ₩45,791 | ₩46,393 | +0.58% | 63.5만 |
|---|
| 2026.09.01 | ₩46,379 | ₩47,596 | ₩45,537 | ₩46,125 | -0.55% | 80.6만 |
|---|
| 2026.08.31 | ₩43,867 | ₩47,074 | ₩43,479 | ₩46,994 | +7.13% | 103.8만 |
|---|
| 2026.08.28 | ₩44,802 | ₩45,123 | ₩43,933 | ₩44,214 | -1.31% | 53.9만 |
|---|
| 2026.08.27 | ₩44,615 | ₩45,163 | ₩44,388 | ₩44,655 | +0.09% | 43.7만 |
|---|
| 2026.08.26 | ₩44,401 | ₩45,283 | ₩44,054 | ₩44,709 | +0.69% | 62.7만 |
|---|
| 2026.08.25 | ₩46,660 | ₩46,660 | ₩44,321 | ₩44,401 | -4.84% | 66.7만 |
|---|
| 2026.08.24 | ₩47,529 | ₩47,662 | ₩46,032 | ₩46,326 | -2.53% | 51.2만 |
|---|
| 2026.08.21 | ₩47,743 | ₩48,050 | ₩47,008 | ₩47,556 | -0.39% | 77.7만 |
|---|
| 2026.08.20 | ₩48,398 | ₩48,852 | ₩47,181 | ₩47,449 | -1.96% | 58.2만 |
|---|
| 2026.08.19 | ₩48,251 | ₩49,854 | ₩48,251 | ₩48,692 | +0.91% | 66.7만 |
|---|
| 2026.08.18 | ₩48,531 | ₩49,801 | ₩47,916 | ₩48,077 | -0.94% | 94.8만 |
|---|
| 2026.08.17 | ₩49,253 | ₩49,560 | ₩47,783 | ₩48,157 | -2.23% | 88.7만 |
|---|
| 2026.08.14 | ₩50,122 | ₩50,576 | ₩49,467 | ₩49,854 | -0.53% | 39.4만 |
|---|
| 2026.08.13 | ₩50,001 | ₩50,737 | ₩49,560 | ₩50,309 | +0.61% | 66만 |
|---|
| 2026.08.12 | ₩48,986 | ₩49,814 | ₩48,050 | ₩49,627 | +1.31% | 74.2만 |
|---|
| 2026.08.11 | ₩50,255 | ₩50,456 | ₩49,106 | ₩49,266 | -1.97% | 46.5만 |
|---|
| 2026.08.10 | ₩49,293 | ₩50,189 | ₩49,159 | ₩49,868 | +1.17% | 52.9만 |
|---|
| 2026.08.07 | ₩48,598 | ₩50,215 | ₩48,558 | ₩49,200 | +1.24% | 75.5만 |
|---|
| 2026.08.06 | ₩48,839 | ₩49,507 | ₩47,956 | ₩48,331 | -1.04% | 50.3만 |
|---|
| 2026.08.05 | ₩49,654 | ₩50,255 | ₩48,785 | ₩49,681 | +0.05% | 70만 |
|---|
| 2026.08.04 | ₩49,975 | ₩50,790 | ₩48,905 | ₩49,654 | -0.64% | 120.1만 |
|---|
| 2026.08.03 | ₩47,489 | ₩50,443 | ₩46,593 | ₩50,322 | +5.97% | 111.2만 |
|---|
| 2026.07.31 | ₩48,852 | ₩49,667 | ₩46,994 | ₩47,275 | -3.23% | 112.1만 |
|---|
| 2026.07.30 | ₩47,502 | ₩50,590 | ₩46,780 | ₩49,600 | +4.42% | 204.5만 |
|---|
| 2026.07.29 | ₩57,379 | ₩59,170 | ₩53,343 | ₩55,334 | -3.56% | 130.9만 |
|---|
| 2026.07.28 | ₩56,016 | ₩57,647 | ₩55,829 | ₩57,540 | +2.72% | 75.4만 |
|---|
| 2026.07.27 | ₩55,802 | ₩56,604 | ₩54,613 | ₩55,455 | -0.62% | 83.8만 |
|---|
| 2026.07.24 | ₩53,918 | ₩54,933 | ₩53,423 | ₩54,800 | +1.64% | 56.7만 |
|---|
| 2026.07.23 | ₩53,690 | ₩54,546 | ₩52,300 | ₩53,276 | -0.77% | 73만 |
|---|
| 2026.07.22 | ₩55,655 | ₩57,005 | ₩54,051 | ₩54,613 | -1.87% | 64.7만 |
|---|
| 2026.07.21 | ₩59,665 | ₩60,454 | ₩55,802 | ₩55,909 | -6.29% | 158만 |
|---|
| 2026.07.20 | ₩60,801 | ₩61,443 | ₩59,906 | ₩60,440 | -0.59% | 55.4만 |
|---|
| 2026.07.17 | ₩62,699 | ₩62,859 | ₩60,627 | ₩61,309 | -2.22% | 53.3만 |
|---|
| 2026.07.16 | ₩62,579 | ₩64,236 | ₩61,964 | ₩62,819 | +0.38% | 46.7만 |
|---|
| 2026.07.15 | ₩61,443 | ₩63,568 | ₩61,443 | ₩62,579 | +1.85% | 57.5만 |
|---|
| 2026.07.14 | ₩62,057 | ₩62,525 | ₩59,812 | ₩61,402 | -1.06% | 65.6만 |
|---|
| 2026.07.13 | ₩60,133 | ₩62,712 | ₩60,079 | ₩62,392 | +3.76% | 58.8만 |
|---|
| 2026.07.10 | ₩60,935 | ₩61,135 | ₩59,491 | ₩60,039 | -1.47% | 43.5만 |
|---|
| 2026.07.09 | ₩60,159 | ₩61,857 | ₩59,251 | ₩60,935 | +1.29% | 59.3만 |
|---|
| 2026.07.08 | ₩58,409 | ₩60,320 | ₩57,152 | ₩60,306 | +3.25% | 81.6만 |
|---|
| 2026.07.07 | ₩61,095 | ₩61,336 | ₩59,210 | ₩59,291 | -2.95% | 64.2만 |
|---|
| 2026.07.06 | ₩57,500 | ₩62,392 | ₩57,272 | ₩60,467 | +5.16% | 75.3만 |
|---|
| 2026.07.02 | ₩56,016 | ₩57,647 | ₩55,535 | ₩57,513 | +2.67% | 47.9만 |
|---|
| 2026.07.01 | ₩54,933 | ₩57,820 | ₩54,933 | ₩56,043 | +2.02% | 51.2만 |
|---|
| 2026.06.30 | ₩54,198 | ₩55,829 | ₩53,664 | ₩55,495 | +2.39% | 57.4만 |
|---|
| 2026.06.29 | ₩53,664 | ₩55,348 | ₩52,835 | ₩54,693 | +1.92% | 54.9만 |
|---|
| 2026.06.26 | ₩52,407 | ₩54,947 | ₩51,498 | ₩53,637 | +2.35% | 256.3만 |
|---|
| 2026.06.25 | ₩52,795 | ₩55,308 | ₩51,579 | ₩52,835 | +0.08% | 76.7만 |
|---|
| 2026.06.24 | ₩51,418 | ₩53,236 | ₩51,338 | ₩52,782 | +2.65% | 71.8만 |
|---|
| 2026.06.23 | ₩51,004 | ₩51,859 | ₩50,643 | ₩51,338 | +0.66% | 38.1만 |
|---|
| 2026.06.22 | ₩51,712 | ₩52,701 | ₩51,552 | ₩51,699 | -0.03% | 80.4만 |
|---|
| 2026.06.18 | ₩52,087 | ₩52,675 | ₩50,296 | ₩52,193 | +0.21% | 134.7만 |
|---|
| 2026.06.17 | ₩53,316 | ₩54,212 | ₩51,031 | ₩51,458 | -3.48% | 61.9만 |
|---|
| 2026.06.16 | ₩53,597 | ₩54,359 | ₩53,142 | ₩53,330 | -0.50% | 62.7만 |
|---|
| 2026.06.15 | ₩51,512 | ₩53,757 | ₩51,311 | ₩53,450 | +3.76% | 94.3만 |
|---|
| 2026.06.12 | ₩50,790 | ₩51,980 | ₩50,042 | ₩50,563 | -0.45% | 61.2만 |
|---|
| 2026.06.11 | ₩50,964 | ₩51,138 | ₩48,852 | ₩50,549 | -0.81% | 137.6만 |
|---|
| 2026.06.10 | ₩54,198 | ₩54,198 | ₩50,977 | ₩51,031 | -5.84% | 79.2만 |
|---|
| 2026.06.09 | ₩56,323 | ₩57,901 | ₩53,878 | ₩54,385 | -3.44% | 69.2만 |
|---|
| 2026.06.08 | ₩58,168 | ₩58,168 | ₩55,816 | ₩56,070 | -3.61% | 58.4만 |
|---|
| 2026.06.05 | ₩58,275 | ₩59,518 | ₩57,446 | ₩57,473 | -1.38% | 33.7만 |
|---|
| 2026.06.04 | ₩56,858 | ₩58,983 | ₩56,724 | ₩58,275 | +2.49% | 42만 |
|---|
| 2026.06.03 | ₩56,270 | ₩56,270 | ₩54,452 | ₩55,989 | -0.50% | 54만 |
|---|
| 2026.06.02 | ₩56,912 | ₩57,593 | ₩55,682 | ₩56,016 | -1.57% | 53만 |
|---|
| 2026.06.01 | ₩58,997 | ₩59,772 | ₩57,246 | ₩57,687 | -2.22% | 64만 |
|---|
| 2026.05.29 | ₩59,745 | ₩59,745 | ₩58,689 | ₩58,997 | -1.25% | 67.6만 |
|---|
| 2026.05.28 | ₩57,393 | ₩59,999 | ₩56,871 | ₩59,772 | +4.15% | 30.7만 |
|---|
| 2026.05.27 | ₩58,769 | ₩59,317 | ₩56,337 | ₩57,633 | -1.93% | 40.2만 |
|---|
| 2026.05.26 | ₩59,451 | ₩59,932 | ₩58,810 | ₩58,943 | -0.85% | 40만 |
|---|
| 2026.05.22 | ₩58,823 | ₩59,692 | ₩58,689 | ₩59,358 | +0.91% | 29만 |
|---|
| 2026.05.21 | ₩59,478 | ₩59,732 | ₩57,460 | ₩58,489 | -1.66% | 60만 |
|---|
| 2026.05.20 | ₩58,302 | ₩59,812 | ₩57,901 | ₩59,772 | +2.52% | 37.3만 |
|---|
| 2026.05.19 | ₩57,567 | ₩58,810 | ₩56,751 | ₩58,569 | +1.74% | 45.5만 |
|---|
| 2026.05.18 | ₩57,767 | ₩60,146 | ₩57,633 | ₩57,767 | 0.00% | 43.6만 |
|---|
| 2026.05.15 | ₩57,887 | ₩59,063 | ₩56,978 | ₩57,633 | -0.44% | 55만 |
|---|
| 2026.05.14 | ₩58,302 | ₩58,609 | ₩56,858 | ₩58,542 | +0.41% | 45.6만 |
|---|
| 2026.05.13 | ₩57,954 | ₩58,515 | ₩57,112 | ₩57,700 | -0.44% | 74만 |
|---|
| 2026.05.12 | ₩57,807 | ₩59,237 | ₩57,112 | ₩58,409 | +1.04% | 70.1만 |
|---|
| 2026.05.11 | ₩58,569 | ₩59,023 | ₩57,339 | ₩57,874 | -1.19% | 38.2만 |
|---|
| 2026.05.08 | ₩57,861 | ₩58,983 | ₩57,286 | ₩58,569 | +1.22% | 32.1만 |
|---|
| 2026.05.07 | ₩58,636 | ₩60,106 | ₩57,593 | ₩57,914 | -1.23% | 38.5만 |
|---|
| 2026.05.06 | ₩58,489 | ₩59,010 | ₩57,526 | ₩58,489 | 0.00% | 46.3만 |
|---|
| 2026.05.05 | ₩58,101 | ₩59,424 | ₩57,232 | ₩58,221 | +0.21% | 54.1만 |
|---|
| 2026.05.04 | ₩56,858 | ₩58,930 | ₩56,390 | ₩58,061 | +2.12% | 84.6만 |
|---|
| 2026.05.01 | ₩55,762 | ₩57,567 | ₩55,107 | ₩57,206 | +2.59% | 65.6만 |
|---|
| 2026.04.30 | ₩57,139 | ₩58,689 | ₩54,960 | ₩55,361 | -3.11% | 110.7만 |
|---|
| 2026.04.29 | ₩60,828 | ₩62,017 | ₩55,655 | ₩57,607 | -5.30% | 160만 |
|---|
| 2026.04.28 | ₩60,320 | ₩62,672 | ₩57,567 | ₩60,828 | +0.84% | 219.4만 |
|---|
| 2026.04.27 | ₩50,122 | ₩52,808 | ₩49,614 | ₩50,296 | +0.35% | 76.7만 |
|---|
| 2026.04.24 | ₩49,119 | ₩50,148 | ₩47,449 | ₩49,948 | +1.69% | 46.1만 |
|---|
| 2026.04.23 | ₩49,333 | ₩49,467 | ₩47,903 | ₩48,611 | -1.46% | 35만 |
|---|
| 2026.04.22 | ₩49,480 | ₩49,948 | ₩47,890 | ₩48,986 | -1.00% | 33.1만 |
|---|
| 2026.04.21 | ₩50,563 | ₩51,138 | ₩48,678 | ₩49,119 | -2.85% | 34.5만 |
|---|
| 2026.04.20 | ₩50,696 | ₩52,327 | ₩49,467 | ₩50,523 | -0.34% | 71.6만 |
|---|
| 2026.04.17 | ₩51,392 | ₩52,127 | ₩50,950 | ₩51,164 | -0.44% | 37.1만 |
|---|
| 2026.04.16 | ₩50,042 | ₩50,790 | ₩49,854 | ₩50,255 | +0.43% | 34.8만 |
|---|
| 2026.04.15 | ₩48,558 | ₩50,229 | ₩48,291 | ₩50,162 | +3.30% | 39.5만 |
|---|
| 2026.04.14 | ₩47,529 | ₩48,652 | ₩46,807 | ₩48,558 | +2.17% | 43.3만 |
|---|
| 2026.04.13 | ₩45,457 | ₩46,927 | ₩45,176 | ₩46,794 | +2.94% | 28.1만 |
|---|
| 2026.04.10 | ₩47,556 | ₩47,876 | ₩45,150 | ₩45,978 | -3.32% | 32.6만 |
|---|
| 2026.04.09 | ₩47,863 | ₩47,863 | ₩46,085 | ₩47,408 | -0.95% | 30.7만 |
|---|
| 2026.04.08 | ₩48,785 | ₩49,868 | ₩47,275 | ₩47,542 | -2.55% | 39.1만 |
|---|
| 2026.04.07 | ₩45,537 | ₩46,393 | ₩45,136 | ₩46,112 | +1.26% | 32.7만 |
|---|
| 2026.04.06 | ₩45,257 | ₩46,085 | ₩44,816 | ₩45,591 | +0.74% | 18.4만 |
|---|
| 2026.04.02 | ₩44,816 | ₩45,711 | ₩43,760 | ₩45,644 | +1.85% | 35.4만 |
|---|
| 2026.04.01 | ₩45,176 | ₩46,259 | ₩44,909 | ₩45,364 | +0.41% | 30.3만 |
|---|
| 2026.03.31 | ₩43,867 | ₩44,802 | ₩42,436 | ₩44,615 | +1.71% | 97.7만 |
|---|
| 2026.03.30 | ₩44,000 | ₩44,735 | ₩43,172 | ₩43,238 | -1.73% | 51.8만 |
|---|
| 2026.03.27 | ₩46,326 | ₩46,406 | ₩43,693 | ₩43,773 | -5.51% | 44.3만 |
|---|
| 2026.03.26 | ₩46,005 | ₩47,609 | ₩45,724 | ₩47,048 | +2.27% | 50.6만 |
|---|
| 2026.03.25 | ₩47,008 | ₩47,355 | ₩45,711 | ₩46,700 | -0.65% | 29.7만 |
|---|
| 2026.03.24 | ₩45,176 | ₩46,460 | ₩44,615 | ₩46,059 | +1.95% | 39.9만 |
|---|
| 2026.03.23 | ₩45,751 | ₩46,259 | ₩45,390 | ₩45,858 | +0.23% | 47.2만 |
|---|
| 2026.03.20 | ₩44,682 | ₩44,922 | ₩43,025 | ₩44,227 | -1.02% | 108.5만 |
|---|
| 2026.03.19 | ₩45,003 | ₩45,765 | ₩44,481 | ₩44,642 | -0.80% | 71.9만 |
|---|
| 2026.03.18 | ₩46,192 | ₩46,580 | ₩45,310 | ₩45,484 | -1.53% | 49.6만 |
|---|
| 2026.03.17 | ₩46,005 | ₩47,596 | ₩46,005 | ₩46,901 | +1.95% | 49.8만 |
|---|
| 2026.03.16 | ₩46,366 | ₩47,048 | ₩45,698 | ₩45,831 | -1.15% | 56.5만 |
|---|
| 2026.03.13 | ₩47,556 | ₩47,609 | ₩45,270 | ₩45,978 | -3.32% | 106.6만 |
|---|
| 2026.03.12 | ₩49,306 | ₩49,654 | ₩46,580 | ₩46,914 | -4.85% | 90.1만 |
|---|
| 2026.03.11 | ₩52,127 | ₩52,501 | ₩49,881 | ₩50,095 | -3.90% | 71.6만 |
|---|
| 2026.03.10 | ₩53,236 | ₩53,704 | ₩52,073 | ₩52,113 | -2.11% | 44.7만 |
|---|
| 2026.03.09 | ₩53,557 | ₩54,412 | ₩51,966 | ₩53,236 | -0.60% | 43.8만 |
|---|
| 2026.03.06 | ₩54,813 | ₩56,337 | ₩54,305 | ₩55,201 | +0.71% | 87.4만 |
|---|
| 2026.03.05 | ₩54,733 | ₩56,711 | ₩54,225 | ₩56,471 | +3.17% | 78.8만 |
|---|
| 2026.03.04 | ₩55,254 | ₩56,070 | ₩54,800 | ₩55,508 | +0.46% | 45.6만 |
|---|
| 2026.03.03 | ₩53,784 | ₩55,080 | ₩53,423 | ₩54,532 | +1.39% | 39.7만 |
|---|
| 2026.03.02 | ₩53,637 | ₩55,214 | ₩53,557 | ₩55,134 | +2.79% | 66.8만 |
|---|
| 2026.02.27 | ₩55,936 | ₩55,936 | ₩54,679 | ₩54,933 | -1.79% | 53.5만 |
|---|
| 2026.02.26 | ₩55,535 | ₩56,938 | ₩54,586 | ₩56,043 | +0.91% | 72.2만 |
|---|
| 2026.02.25 | ₩54,065 | ₩55,428 | ₩53,530 | ₩55,294 | +2.27% | 79.7만 |
|---|
| 2026.02.24 | ₩52,955 | ₩54,452 | ₩52,875 | ₩53,664 | +1.34% | 59.3만 |
|---|
| 2026.02.23 | ₩52,995 | ₩53,236 | ₩51,672 | ₩52,875 | -0.23% | 59.3만 |
|---|
| 2026.02.20 | ₩51,472 | ₩54,359 | ₩50,336 | ₩53,811 | +4.54% | 90.5만 |
|---|
| 2026.02.19 | ₩50,964 | ₩51,953 | ₩50,255 | ₩51,632 | +1.31% | 59.2만 |
|---|
| 2026.02.18 | ₩49,667 | ₩51,966 | ₩49,306 | ₩51,605 | +3.90% | 60.1만 |
|---|
| 2026.02.17 | ₩48,905 | ₩50,055 | ₩48,585 | ₩49,948 | +2.13% | 55.8만 |
|---|
| 2026.02.13 | ₩48,384 | ₩49,507 | ₩48,357 | ₩48,785 | +0.83% | 53.2만 |
|---|
| 2026.02.12 | ₩50,683 | ₩51,378 | ₩48,037 | ₩48,357 | -4.59% | 67.3만 |
|---|
| 2026.02.11 | ₩51,899 | ₩52,167 | ₩50,189 | ₩50,549 | -2.60% | 78.2만 |
|---|
| 2026.02.10 | ₩48,799 | ₩52,741 | ₩48,130 | ₩52,127 | +6.82% | 139.2만 |
|---|
| 2026.02.09 | ₩49,226 | ₩49,788 | ₩47,288 | ₩48,785 | -0.90% | 105.8만 |
|---|
| 2026.02.06 | ₩51,472 | ₩52,755 | ₩49,039 | ₩49,547 | -3.74% | 159.7만 |
|---|
| 2026.02.05 | ₩53,049 | ₩55,548 | ₩49,373 | ₩52,234 | -1.54% | 284.1만 |
|---|
| 2026.02.04 | ₩64,477 | ₩67,083 | ₩61,389 | ₩62,405 | -3.21% | 192.7만 |
|---|
| 2026.02.03 | ₩65,132 | ₩65,559 | ₩60,280 | ₩61,536 | -5.52% | 87.5만 |
|---|
| 2026.02.02 | ₩65,613 | ₩67,016 | ₩64,878 | ₩65,091 | -0.79% | 65.7만 |
|---|
| 2026.01.30 | ₩65,118 | ₩66,014 | ₩64,396 | ₩64,824 | -0.45% | 37.5만 |
|---|
| 2026.01.29 | ₩65,573 | ₩66,040 | ₩64,223 | ₩65,613 | +0.06% | 36.2만 |
|---|
| 2026.01.28 | ₩67,203 | ₩67,765 | ₩64,891 | ₩65,546 | -2.47% | 41.4만 |
|---|
| 2026.01.27 | ₩67,123 | ₩67,497 | ₩66,294 | ₩66,776 | -0.52% | 19.7만 |
|---|
| 2026.01.26 | ₩67,230 | ₩68,166 | ₩66,923 | ₩67,257 | +0.04% | 43.1만 |
|---|
| 2026.01.23 | ₩68,179 | ₩68,353 | ₩66,655 | ₩67,230 | -1.39% | 27.1만 |
|---|
| 2026.01.22 | ₩67,511 | ₩68,700 | ₩67,364 | ₩68,593 | +1.60% | 35.9만 |
|---|
| 2026.01.21 | ₩66,254 | ₩67,725 | ₩65,653 | ₩67,471 | +1.84% | 28.9만 |
|---|
| 2026.01.20 | ₩67,377 | ₩67,831 | ₩65,252 | ₩65,573 | -2.68% | 32.4만 |
|---|
| 2026.01.16 | ₩67,925 | ₩68,567 | ₩67,430 | ₩67,524 | -0.59% | 37.3만 |
|---|
| 2026.01.15 | ₩67,751 | ₩68,500 | ₩66,923 | ₩68,139 | +0.57% | 41.5만 |
|---|
| 2026.01.14 | ₩68,620 | ₩68,620 | ₩66,695 | ₩67,791 | -1.21% | 72.2만 |
|---|
| 2026.01.13 | ₩69,181 | ₩73,512 | ₩67,324 | ₩68,687 | -0.71% | 30.2만 |
|---|
| 2026.01.12 | ₩67,471 | ₩68,567 | ₩65,492 | ₩68,420 | +1.41% | 38.7만 |
|---|
| 2026.01.09 | ₩67,110 | ₩68,567 | ₩66,735 | ₩67,818 | +1.06% | 46만 |
|---|
| 2026.01.08 | ₩66,695 | ₩68,286 | ₩66,401 | ₩67,618 | +1.38% | 83.7만 |
|---|
| 2026.01.07 | ₩62,899 | ₩64,289 | ₩62,686 | ₩63,421 | +0.83% | 62.9만 |
|---|
| 2026.01.06 | ₩62,485 | ₩63,220 | ₩61,857 | ₩62,913 | +0.68% | 44.5만 |
|---|
| 2026.01.05 | ₩60,333 | ₩63,046 | ₩59,785 | ₩62,726 | +3.97% | 49.2만 |
|---|
| 2026.01.02 | ₩60,547 | ₩61,242 | ₩59,037 | ₩60,333 | -0.35% | 58.6만 |
|---|
| 2025.12.31 | ₩61,122 | ₩61,189 | ₩60,427 | ₩60,547 | -0.94% | 34.9만 |
|---|
| 2025.12.30 | ₩61,376 | ₩61,910 | ₩61,042 | ₩61,376 | 0.00% | 40.4만 |
|---|
| 2025.12.29 | ₩61,910 | ₩62,044 | ₩61,015 | ₩61,670 | -0.39% | 36.1만 |
|---|
| 2025.12.26 | ₩61,269 | ₩62,231 | ₩60,975 | ₩62,017 | +1.22% | 32.2만 |
|---|
| 2025.12.24 | ₩60,774 | ₩61,523 | ₩60,293 | ₩61,189 | +0.68% | 21.3만 |
|---|
| 2025.12.23 | ₩61,082 | ₩61,296 | ₩60,133 | ₩60,908 | -0.28% | 50.7만 |
|---|
| 2025.12.22 | ₩62,859 | ₩62,859 | ₩60,988 | ₩61,082 | -2.83% | 67.4만 |
|---|
| 2025.12.19 | ₩61,670 | ₩63,100 | ₩61,509 | ₩62,605 | +1.52% | 131.6만 |
|---|
| 2025.12.18 | ₩61,162 | ₩62,659 | ₩60,627 | ₩61,817 | +1.07% | 124만 |
|---|
| 2025.12.17 | ₩59,812 | ₩61,977 | ₩58,836 | ₩61,202 | +2.32% | 88.6만 |
|---|
| 2025.12.16 | ₩57,874 | ₩60,119 | ₩56,805 | ₩59,799 | +3.33% | 80.3만 |
|---|
| 2025.12.15 | ₩58,716 | ₩58,810 | ₩56,938 | ₩57,834 | -1.50% | 55.1만 |
|---|
| 2025.12.12 | ₩58,048 | ₩58,703 | ₩57,099 | ₩58,622 | +0.99% | 48.5만 |
|---|
| 2025.12.11 | ₩58,930 | ₩59,678 | ₩57,139 | ₩57,861 | -1.81% | 46.3만 |
|---|
| 2025.12.10 | ₩58,128 | ₩60,146 | ₩57,473 | ₩58,769 | +1.10% | 64.4만 |
|---|
| 2025.12.09 | ₩58,810 | ₩60,627 | ₩57,901 | ₩58,128 | -1.16% | 107.4만 |
|---|
| 2025.12.08 | ₩53,878 | ₩58,689 | ₩52,367 | ₩58,208 | +8.04% | 129.8만 |
|---|
| 2025.12.05 | ₩52,942 | ₩54,773 | ₩52,381 | ₩54,131 | +2.25% | 44만 |
|---|
| 2025.12.04 | ₩53,690 | ₩54,212 | ₩52,367 | ₩52,942 | -1.39% | 56.6만 |
|---|
| 2025.12.03 | ₩52,207 | ₩54,252 | ₩51,218 | ₩54,105 | +3.64% | 63.5만 |
|---|
| 2025.12.02 | ₩48,692 | ₩51,819 | ₩47,876 | ₩51,405 | +5.57% | 62.3만 |
|---|
| 2025.12.01 | ₩48,531 | ₩48,785 | ₩47,649 | ₩48,277 | -0.52% | 23.8만 |
|---|
| 2025.11.28 | ₩48,905 | ₩49,681 | ₩48,558 | ₩48,799 | -0.22% | 10.7만 |
|---|
| 2025.11.26 | ₩49,173 | ₩50,095 | ₩48,665 | ₩48,999 | -0.35% | 66.2만 |
|---|
| 2025.11.25 | ₩48,972 | ₩50,376 | ₩46,500 | ₩49,453 | +0.98% | 33.7만 |
|---|
| 2025.11.24 | ₩47,796 | ₩48,905 | ₩47,796 | ₩48,438 | +1.34% | 44.8만 |
|---|
| 2025.11.21 | ₩45,992 | ₩49,240 | ₩45,952 | ₩48,117 | +4.62% | 53만 |
|---|
| 2025.11.20 | ₩46,580 | ₩47,328 | ₩45,537 | ₩45,871 | -1.52% | 27.5만 |
|---|
| 2025.11.19 | ₩45,992 | ₩46,339 | ₩45,684 | ₩46,152 | +0.35% | 28.9만 |
|---|
| 2025.11.18 | ₩45,444 | ₩46,513 | ₩44,441 | ₩46,005 | +1.24% | 50.3만 |
|---|
| 2025.11.17 | ₩46,647 | ₩46,887 | ₩45,430 | ₩45,698 | -2.03% | 34.3만 |
|---|
| 2025.11.14 | ₩47,342 | ₩47,502 | ₩46,580 | ₩46,941 | -0.85% | 29만 |
|---|
| 2025.11.13 | ₩48,718 | ₩49,600 | ₩47,288 | ₩47,529 | -2.44% | 34.6만 |
|---|
| 2025.11.12 | ₩49,427 | ₩50,135 | ₩48,986 | ₩49,266 | -0.32% | 43.6만 |
|---|
| 2025.11.11 | ₩49,066 | ₩50,068 | ₩49,039 | ₩49,600 | +1.09% | 44.5만 |
|---|
| 2025.11.10 | ₩47,890 | ₩49,266 | ₩46,834 | ₩49,200 | +2.74% | 34.9만 |
|---|
| 2025.11.07 | ₩46,860 | ₩48,705 | ₩46,152 | ₩47,689 | +1.77% | 47.6만 |
|---|
| 2025.11.06 | ₩47,302 | ₩47,823 | ₩46,179 | ₩47,796 | +1.05% | 52만 |
|---|
| 2025.11.05 | ₩46,272 | ₩48,264 | ₩46,232 | ₩47,769 | +3.24% | 46.8만 |
|---|
| 2025.11.04 | ₩44,535 | ₩46,379 | ₩44,214 | ₩46,112 | +3.54% | 37.5만 |
|---|
| 2025.11.03 | ₩44,869 | ₩45,377 | ₩44,094 | ₩44,602 | -0.60% | 50.4만 |
|---|
| 2025.10.31 | ₩45,069 | ₩45,925 | ₩43,746 | ₩44,869 | -0.44% | 89.2만 |
|---|
| 2025.10.30 | ₩44,842 | ₩45,845 | ₩41,020 | ₩44,882 | +0.09% | 94.1만 |
|---|
| 2025.10.29 | ₩39,950 | ₩40,271 | ₩38,881 | ₩39,523 | -1.07% | 87.9만 |
|---|
| 2025.10.28 | ₩40,792 | ₩41,006 | ₩39,683 | ₩40,017 | -1.90% | 32.2만 |
|---|
| 2025.10.27 | ₩41,661 | ₩41,701 | ₩40,525 | ₩40,819 | -2.02% | 27만 |
|---|
| 2025.10.24 | ₩41,541 | ₩41,768 | ₩41,006 | ₩41,568 | +0.06% | 16.3만 |
|---|
| 2025.10.23 | ₩40,672 | ₩41,795 | ₩40,512 | ₩41,287 | +1.51% | 25.9만 |
|---|
| 2025.10.22 | ₩41,621 | ₩41,661 | ₩40,124 | ₩40,699 | -2.22% | 28.8만 |
|---|
| 2025.10.21 | ₩40,311 | ₩41,648 | ₩39,977 | ₩41,407 | +2.72% | 55.8만 |
|---|
| 2025.10.20 | ₩40,365 | ₩40,792 | ₩39,737 | ₩40,365 | 0.00% | 20.1만 |
|---|
| 2025.10.17 | ₩40,218 | ₩40,311 | ₩39,456 | ₩39,964 | -0.63% | 25.1만 |
|---|
| 2025.10.16 | ₩40,097 | ₩40,726 | ₩39,643 | ₩40,498 | +1.00% | 47.5만 |
|---|
| 2025.10.15 | ₩40,445 | ₩40,445 | ₩38,841 | ₩39,990 | -1.12% | 36만 |
|---|
| 2025.10.14 | ₩38,881 | ₩39,750 | ₩38,868 | ₩39,683 | +2.06% | 21.8만 |
|---|
| 2025.10.13 | ₩40,071 | ₩40,632 | ₩39,349 | ₩39,376 | -1.73% | 25.8만 |
|---|
| 2025.10.10 | ₩41,474 | ₩42,076 | ₩39,416 | ₩39,723 | -4.22% | 37.3만 |
|---|