시장 데이터를 불러오는 중
전체 종목
오메로스 과거 주가
Omeros Corporation - Common Stock · OMER · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Omeros Corporation - Common Stock · OMER · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,728 | ₩26,680 | ₩25,715 | ₩26,573 | +3.28% | 79.4만 |
| 2026.10.08 | ₩24,965 | ₩25,648 | ₩24,670 | ₩25,621 | +2.63% | 90만 |
| 2026.10.07 | ₩24,268 | ₩25,246 | ₩24,147 | ₩25,125 | +3.53% | 62.3만 |
| 2026.10.06 | ₩25,393 | ₩25,447 | ₩24,536 | ₩24,804 | -2.32% | 103.5만 |
| 2026.10.05 | ₩25,219 | ₩25,661 | ₩24,857 | ₩25,326 | +0.43% | 106.8만 |
| 2026.10.02 | ₩24,924 | ₩25,139 | ₩24,415 | ₩24,938 | +0.05% | 95.6만 |
| 2026.10.01 | ₩25,286 | ₩25,728 | ₩24,750 | ₩24,750 | -2.12% | 123.7만 |
| 2026.09.30 | ₩25,795 | ₩25,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,514 |
| -1.09% |
| 136.5만 |
| 2026.09.29 | ₩25,809 | ₩26,224 | ₩25,460 | ₩25,795 | -0.05% | 84.2만 |
|---|
| 2026.09.28 | ₩26,573 | ₩27,310 | ₩25,970 | ₩26,037 | -2.02% | 102.6만 |
|---|
| 2026.09.25 | ₩27,323 | ₩27,618 | ₩26,345 | ₩26,908 | -1.52% | 94.2만 |
|---|
| 2026.09.24 | ₩27,497 | ₩27,631 | ₩26,948 | ₩26,975 | -1.90% | 91만 |
|---|
| 2026.09.23 | ₩27,671 | ₩28,100 | ₩27,377 | ₩27,792 | +0.44% | 134.8만 |
|---|
| 2026.09.22 | ₩26,238 | ₩28,462 | ₩25,862 | ₩28,207 | +7.51% | 395.6만 |
|---|
| 2026.09.21 | ₩24,429 | ₩24,804 | ₩23,879 | ₩24,777 | +1.43% | 105.5만 |
|---|
| 2026.09.18 | ₩25,045 | ₩25,045 | ₩23,692 | ₩23,946 | -4.39% | 215.1만 |
|---|
| 2026.09.17 | ₩23,477 | ₩24,884 | ₩23,343 | ₩24,723 | +5.31% | 256.8만 |
|---|
| 2026.09.16 | ₩22,995 | ₩24,107 | ₩22,981 | ₩23,236 | +1.05% | 210.8만 |
|---|
| 2026.09.15 | ₩23,129 | ₩23,316 | ₩22,110 | ₩23,008 | -0.52% | 165.6만 |
|---|
| 2026.09.14 | ₩24,522 | ₩24,522 | ₩23,343 | ₩23,397 | -4.59% | 168.8만 |
|---|
| 2026.09.11 | ₩25,112 | ₩25,434 | ₩24,496 | ₩24,496 | -2.45% | 101.4만 |
|---|
| 2026.09.10 | ₩25,621 | ₩25,782 | ₩24,522 | ₩24,911 | -2.77% | 123.2만 |
|---|
| 2026.09.09 | ₩25,474 | ₩26,197 | ₩25,367 | ₩25,983 | +2.00% | 152.3만 |
|---|
| 2026.09.08 | ₩25,058 | ₩25,956 | ₩24,817 | ₩25,621 | +2.25% | 101.1만 |
|---|
| 2026.09.04 | ₩25,460 | ₩25,769 | ₩25,326 | ₩25,393 | -0.26% | 89.2만 |
|---|
| 2026.09.03 | ₩25,447 | ₩25,702 | ₩25,058 | ₩25,608 | +0.63% | 116.5만 |
|---|
| 2026.09.02 | ₩25,420 | ₩26,090 | ₩24,710 | ₩25,273 | -0.58% | 135만 |
|---|
| 2026.09.01 | ₩25,005 | ₩25,514 | ₩24,764 | ₩25,125 | +0.48% | 204.2만 |
|---|
| 2026.08.31 | ₩24,844 | ₩25,380 | ₩24,134 | ₩25,179 | +1.35% | 132.9만 |
|---|
| 2026.08.28 | ₩25,487 | ₩25,675 | ₩24,683 | ₩24,938 | -2.16% | 114.4만 |
|---|
| 2026.08.27 | ₩24,442 | ₩26,291 | ₩24,120 | ₩25,795 | +5.54% | 175.6만 |
|---|
| 2026.08.26 | ₩25,407 | ₩25,568 | ₩24,388 | ₩24,415 | -3.90% | 140.8만 |
|---|
| 2026.08.25 | ₩25,916 | ₩26,331 | ₩25,621 | ₩25,836 | -0.31% | 131.5만 |
|---|
| 2026.08.24 | ₩25,594 | ₩25,983 | ₩24,683 | ₩25,889 | +1.15% | 142.6만 |
|---|
| 2026.08.21 | ₩24,978 | ₩26,238 | ₩24,670 | ₩25,822 | +3.38% | 258.2만 |
|---|
| 2026.08.20 | ₩24,522 | ₩25,099 | ₩24,214 | ₩24,965 | +1.80% | 164.9만 |
|---|
| 2026.08.19 | ₩22,955 | ₩25,313 | ₩22,955 | ₩24,643 | +7.36% | 319.8만 |
|---|
| 2026.08.18 | ₩22,821 | ₩23,169 | ₩22,646 | ₩23,035 | +0.94% | 123.4만 |
|---|
| 2026.08.17 | ₩23,008 | ₩23,477 | ₩22,646 | ₩23,263 | +1.11% | 246.7만 |
|---|
| 2026.08.14 | ₩23,249 | ₩23,598 | ₩22,164 | ₩23,035 | -0.92% | 367.6만 |
|---|
| 2026.08.13 | ₩22,311 | ₩24,308 | ₩21,802 | ₩23,249 | +4.20% | 1343.6만 |
|---|
| 2026.08.12 | ₩18,090 | ₩18,492 | ₩17,809 | ₩18,372 | +1.56% | 358.3만 |
|---|
| 2026.08.11 | ₩18,037 | ₩18,559 | ₩17,862 | ₩18,224 | +1.04% | 188.8만 |
|---|
| 2026.08.10 | ₩17,903 | ₩18,278 | ₩17,420 | ₩18,251 | +1.95% | 139.1만 |
|---|
| 2026.08.07 | ₩17,809 | ₩18,010 | ₩17,313 | ₩17,755 | -0.30% | 122.8만 |
|---|
| 2026.08.06 | ₩16,670 | ₩17,675 | ₩16,442 | ₩17,621 | +5.71% | 84.1만 |
|---|
| 2026.08.05 | ₩17,367 | ₩17,594 | ₩16,817 | ₩16,951 | -2.39% | 111.7만 |
|---|
| 2026.08.04 | ₩16,965 | ₩17,487 | ₩16,643 | ₩17,340 | +2.21% | 164.6만 |
|---|
| 2026.08.03 | ₩16,415 | ₩16,871 | ₩15,946 | ₩16,831 | +2.53% | 144.6만 |
|---|
| 2026.07.31 | ₩15,986 | ₩16,067 | ₩15,236 | ₩15,866 | -0.75% | 131만 |
|---|
| 2026.07.30 | ₩15,611 | ₩16,295 | ₩15,584 | ₩15,986 | +2.40% | 132.5만 |
|---|
| 2026.07.29 | ₩15,223 | ₩15,933 | ₩15,062 | ₩15,638 | +2.73% | 168.5만 |
|---|
| 2026.07.28 | ₩14,955 | ₩15,129 | ₩14,177 | ₩15,115 | +1.08% | 222.2만 |
|---|
| 2026.07.27 | ₩15,075 | ₩15,611 | ₩14,070 | ₩15,196 | +0.80% | 336만 |
|---|
| 2026.07.24 | ₩13,775 | ₩13,789 | ₩13,092 | ₩13,119 | -4.77% | 79.9만 |
|---|
| 2026.07.23 | ₩12,864 | ₩13,883 | ₩12,864 | ₩13,775 | +7.08% | 154.5만 |
|---|
| 2026.07.22 | ₩12,636 | ₩13,280 | ₩12,636 | ₩13,186 | +4.35% | 123만 |
|---|
| 2026.07.21 | ₩13,025 | ₩13,213 | ₩12,516 | ₩12,770 | -1.95% | 102만 |
|---|
| 2026.07.20 | ₩12,851 | ₩13,159 | ₩12,556 | ₩12,904 | +0.42% | 104.7만 |
|---|
| 2026.07.17 | ₩12,275 | ₩13,293 | ₩12,221 | ₩12,985 | +5.79% | 119.6만 |
|---|
| 2026.07.16 | ₩13,735 | ₩13,842 | ₩12,288 | ₩12,355 | -10.05% | 219.7만 |
|---|
| 2026.07.15 | ₩14,137 | ₩14,285 | ₩13,842 | ₩13,896 | -1.71% | 113.5만 |
|---|
| 2026.07.14 | ₩13,414 | ₩14,338 | ₩13,373 | ₩14,070 | +4.90% | 139만 |
|---|
| 2026.07.13 | ₩13,481 | ₩13,695 | ₩13,320 | ₩13,414 | -0.50% | 122만 |
|---|
| 2026.07.10 | ₩13,641 | ₩13,869 | ₩13,320 | ₩13,775 | +0.98% | 109만 |
|---|
| 2026.07.09 | ₩13,775 | ₩14,204 | ₩13,628 | ₩13,762 | -0.10% | 87.6만 |
|---|
| 2026.07.08 | ₩13,775 | ₩14,325 | ₩13,722 | ₩13,722 | -0.39% | 149.7만 |
|---|
| 2026.07.07 | ₩13,842 | ₩14,151 | ₩13,574 | ₩13,842 | 0.00% | 123.6만 |
|---|
| 2026.07.06 | ₩12,395 | ₩14,070 | ₩12,395 | ₩13,856 | +11.78% | 174.5만 |
|---|
| 2026.07.02 | ₩12,610 | ₩12,891 | ₩12,060 | ₩12,435 | -1.38% | 137.5만 |
|---|
| 2026.07.01 | ₩12,757 | ₩13,038 | ₩12,596 | ₩12,610 | -1.16% | 143만 |
|---|
| 2026.06.30 | ₩13,387 | ₩13,615 | ₩12,730 | ₩12,744 | -4.80% | 194.5만 |
|---|
| 2026.06.29 | ₩11,430 | ₩13,320 | ₩11,417 | ₩13,280 | +16.18% | 274.4만 |
|---|
| 2026.06.26 | ₩10,171 | ₩11,913 | ₩9,903 | ₩11,618 | +14.23% | 1091.9만 |
|---|
| 2026.06.25 | ₩14,218 | ₩14,512 | ₩14,097 | ₩14,365 | +1.04% | 114.2만 |
|---|
| 2026.06.24 | ₩14,164 | ₩14,512 | ₩14,017 | ₩14,177 | +0.09% | 117.5만 |
|---|
| 2026.06.23 | ₩13,775 | ₩14,204 | ₩13,534 | ₩14,043 | +1.95% | 107.3만 |
|---|
| 2026.06.22 | ₩13,534 | ₩14,030 | ₩13,119 | ₩13,842 | +2.28% | 170만 |
|---|
| 2026.06.18 | ₩13,521 | ₩13,963 | ₩13,065 | ₩13,775 | +1.88% | 263.5만 |
|---|
| 2026.06.17 | ₩12,650 | ₩13,306 | ₩12,409 | ₩12,918 | +2.12% | 141.7만 |
|---|
| 2026.06.16 | ₩12,516 | ₩13,239 | ₩11,873 | ₩12,703 | +1.50% | 260.8만 |
|---|
| 2026.06.15 | ₩11,819 | ₩12,878 | ₩11,819 | ₩12,502 | +5.78% | 196만 |
|---|
| 2026.06.12 | ₩13,467 | ₩13,548 | ₩8,978 | ₩11,712 | -13.03% | 778.2만 |
|---|
| 2026.06.11 | ₩13,655 | ₩14,043 | ₩13,427 | ₩13,641 | -0.10% | 109.7만 |
|---|
| 2026.06.10 | ₩13,226 | ₩14,003 | ₩13,226 | ₩13,668 | +3.34% | 137.5만 |
|---|
| 2026.06.09 | ₩13,213 | ₩13,454 | ₩12,797 | ₩13,360 | +1.12% | 154.4만 |
|---|
| 2026.06.08 | ₩13,427 | ₩13,534 | ₩12,904 | ₩13,199 | -1.70% | 140.8만 |
|---|
| 2026.06.05 | ₩13,722 | ₩13,749 | ₩13,065 | ₩13,119 | -4.39% | 171.7만 |
|---|
| 2026.06.04 | ₩13,735 | ₩14,472 | ₩13,534 | ₩13,735 | 0.00% | 140.7만 |
|---|
| 2026.06.03 | ₩13,682 | ₩13,708 | ₩13,213 | ₩13,615 | -0.49% | 185만 |
|---|
| 2026.06.02 | ₩14,124 | ₩14,285 | ₩13,695 | ₩13,749 | -2.66% | 244.1만 |
|---|
| 2026.06.01 | ₩14,620 | ₩14,740 | ₩14,218 | ₩14,365 | -1.74% | 126.2만 |
|---|
| 2026.05.29 | ₩14,901 | ₩14,901 | ₩14,432 | ₩14,794 | -0.72% | 259.6만 |
|---|
| 2026.05.28 | ₩14,526 | ₩15,022 | ₩14,177 | ₩14,941 | +2.86% | 119.4만 |
|---|
| 2026.05.27 | ₩15,772 | ₩16,107 | ₩14,137 | ₩14,834 | -5.95% | 435.6만 |
|---|
| 2026.05.26 | ₩15,477 | ₩16,080 | ₩15,357 | ₩15,611 | +0.87% | 117만 |
|---|
| 2026.05.22 | ₩15,866 | ₩16,040 | ₩15,357 | ₩15,357 | -3.21% | 152.6만 |
|---|
| 2026.05.21 | ₩16,589 | ₩16,817 | ₩15,973 | ₩16,027 | -3.39% | 109.6만 |
|---|
| 2026.05.20 | ₩16,388 | ₩16,817 | ₩16,080 | ₩16,589 | +1.23% | 105.2만 |
|---|
| 2026.05.19 | ₩15,504 | ₩16,053 | ₩15,290 | ₩16,040 | +3.46% | 137.4만 |
|---|
| 2026.05.18 | ₩16,469 | ₩16,549 | ₩15,625 | ₩15,678 | -4.80% | 198.8만 |
|---|
| 2026.05.15 | ₩17,233 | ₩17,420 | ₩15,812 | ₩16,415 | -4.74% | 326.6만 |
|---|
| 2026.05.14 | ₩19,484 | ₩19,725 | ₩16,764 | ₩17,795 | -8.67% | 344.6만 |
|---|
| 2026.05.13 | ₩19,792 | ₩19,913 | ₩18,465 | ₩19,269 | -2.64% | 237.7만 |
|---|
| 2026.05.12 | ₩19,403 | ₩20,020 | ₩19,202 | ₩19,779 | +1.93% | 110만 |
|---|
| 2026.05.11 | ₩18,948 | ₩19,779 | ₩18,934 | ₩19,243 | +1.56% | 80.1만 |
|---|
| 2026.05.08 | ₩19,591 | ₩19,872 | ₩18,921 | ₩18,934 | -3.35% | 86.3만 |
|---|
| 2026.05.07 | ₩19,913 | ₩19,939 | ₩19,243 | ₩19,618 | -1.48% | 73.8만 |
|---|
| 2026.05.06 | ₩19,792 | ₩19,993 | ₩19,604 | ₩19,872 | +0.41% | 54만 |
|---|
| 2026.05.05 | ₩20,073 | ₩20,167 | ₩19,604 | ₩19,792 | -1.40% | 77.9만 |
|---|
| 2026.05.04 | ₩20,141 | ₩20,435 | ₩19,685 | ₩19,980 | -0.80% | 108.8만 |
|---|
| 2026.05.01 | ₩19,524 | ₩20,529 | ₩19,363 | ₩20,181 | +3.36% | 128.2만 |
|---|
| 2026.04.30 | ₩19,725 | ₩19,993 | ₩19,537 | ₩19,564 | -0.82% | 71.3만 |
|---|
| 2026.04.29 | ₩19,618 | ₩19,725 | ₩19,256 | ₩19,511 | -0.55% | 85.6만 |
|---|
| 2026.04.28 | ₩19,631 | ₩19,953 | ₩19,162 | ₩19,658 | +0.14% | 161.9만 |
|---|
| 2026.04.27 | ₩18,090 | ₩20,087 | ₩18,063 | ₩19,752 | +9.19% | 191.4만 |
|---|
| 2026.04.24 | ₩18,117 | ₩18,653 | ₩17,474 | ₩18,130 | +0.07% | 152.4만 |
|---|
| 2026.04.23 | ₩17,849 | ₩18,358 | ₩17,434 | ₩18,117 | +1.50% | 86.9만 |
|---|
| 2026.04.22 | ₩18,117 | ₩18,211 | ₩17,715 | ₩17,916 | -1.11% | 89.1만 |
|---|
| 2026.04.21 | ₩17,956 | ₩18,090 | ₩17,447 | ₩17,769 | -1.04% | 82.9만 |
|---|
| 2026.04.20 | ₩17,889 | ₩18,680 | ₩17,474 | ₩18,050 | +0.90% | 112.8만 |
|---|
| 2026.04.17 | ₩16,871 | ₩18,037 | ₩16,683 | ₩18,010 | +6.75% | 195.3만 |
|---|
| 2026.04.16 | ₩16,723 | ₩16,884 | ₩16,201 | ₩16,804 | +0.48% | 109.2만 |
|---|
| 2026.04.15 | ₩16,053 | ₩16,844 | ₩15,973 | ₩16,415 | +2.25% | 115.9만 |
|---|
| 2026.04.14 | ₩15,383 | ₩15,866 | ₩15,357 | ₩15,866 | +3.14% | 77.7만 |
|---|
| 2026.04.13 | ₩15,290 | ₩15,611 | ₩15,075 | ₩15,249 | -0.26% | 79.8만 |
|---|
| 2026.04.10 | ₩16,107 | ₩16,107 | ₩15,357 | ₩15,397 | -4.41% | 97만 |
|---|
| 2026.04.09 | ₩15,276 | ₩16,000 | ₩15,223 | ₩15,960 | +4.47% | 128.1만 |
|---|
| 2026.04.08 | ₩15,182 | ₩15,544 | ₩14,646 | ₩15,424 | +1.59% | 119.1만 |
|---|
| 2026.04.07 | ₩14,472 | ₩14,740 | ₩13,950 | ₩14,713 | +1.67% | 123.8만 |
|---|
| 2026.04.06 | ₩14,660 | ₩15,102 | ₩14,338 | ₩14,593 | -0.46% | 102.9만 |
|---|
| 2026.04.02 | ₩15,571 | ₩15,826 | ₩14,499 | ₩14,606 | -6.20% | 183.7만 |
|---|
| 2026.04.01 | ₩15,169 | ₩17,420 | ₩15,129 | ₩16,187 | +6.71% | 463.9만 |
|---|
| 2026.03.31 | ₩13,400 | ₩14,231 | ₩13,387 | ₩14,151 | +5.60% | 179.3만 |
|---|
| 2026.03.30 | ₩13,333 | ₩13,481 | ₩13,092 | ₩13,146 | -1.41% | 108.2만 |
|---|
| 2026.03.27 | ₩13,936 | ₩13,950 | ₩13,213 | ₩13,239 | -5.00% | 87.7만 |
|---|
| 2026.03.26 | ₩13,842 | ₩14,338 | ₩13,682 | ₩13,802 | -0.29% | 56만 |
|---|
| 2026.03.25 | ₩13,883 | ₩14,378 | ₩13,789 | ₩13,990 | +0.77% | 63.3만 |
|---|
| 2026.03.24 | ₩14,070 | ₩14,191 | ₩13,467 | ₩13,641 | -3.05% | 95.7만 |
|---|
| 2026.03.23 | ₩14,968 | ₩15,330 | ₩14,191 | ₩14,285 | -4.57% | 118.6만 |
|---|
| 2026.03.20 | ₩14,834 | ₩15,035 | ₩14,593 | ₩14,740 | -0.63% | 131.9만 |
|---|
| 2026.03.19 | ₩14,512 | ₩15,102 | ₩14,285 | ₩14,901 | +2.68% | 65만 |
|---|
| 2026.03.18 | ₩14,981 | ₩14,981 | ₩14,405 | ₩14,673 | -2.06% | 78.4만 |
|---|
| 2026.03.17 | ₩14,968 | ₩15,263 | ₩14,754 | ₩15,102 | +0.90% | 63.1만 |
|---|
| 2026.03.16 | ₩15,129 | ₩15,276 | ₩14,861 | ₩14,928 | -1.33% | 49.1만 |
|---|
| 2026.03.13 | ₩15,491 | ₩15,692 | ₩14,901 | ₩14,995 | -3.20% | 75만 |
|---|
| 2026.03.12 | ₩15,625 | ₩15,732 | ₩15,115 | ₩15,303 | -2.06% | 72.2만 |
|---|
| 2026.03.11 | ₩15,571 | ₩16,053 | ₩15,424 | ₩15,986 | +2.67% | 54.7만 |
|---|
| 2026.03.10 | ₩15,089 | ₩15,986 | ₩15,035 | ₩15,692 | +4.00% | 81.5만 |
|---|
| 2026.03.09 | ₩15,223 | ₩15,598 | ₩14,955 | ₩15,129 | -0.62% | 101.9만 |
|---|
| 2026.03.06 | ₩15,182 | ₩15,625 | ₩14,941 | ₩15,464 | +1.85% | 62.3만 |
|---|
| 2026.03.05 | ₩15,410 | ₩15,665 | ₩15,182 | ₩15,397 | -0.09% | 88.5만 |
|---|
| 2026.03.04 | ₩15,651 | ₩15,919 | ₩15,236 | ₩15,531 | -0.77% | 87.9만 |
|---|
| 2026.03.03 | ₩15,464 | ₩15,759 | ₩15,035 | ₩15,598 | +0.87% | 71만 |
|---|
| 2026.03.02 | ₩15,799 | ₩16,254 | ₩15,638 | ₩16,053 | +1.61% | 89.6만 |
|---|
| 2026.02.27 | ₩15,236 | ₩16,187 | ₩15,236 | ₩16,147 | +5.98% | 120.6만 |
|---|
| 2026.02.26 | ₩15,249 | ₩15,517 | ₩15,115 | ₩15,477 | +1.49% | 53.8만 |
|---|
| 2026.02.25 | ₩15,544 | ₩15,785 | ₩15,156 | ₩15,249 | -1.90% | 68.8만 |
|---|
| 2026.02.24 | ₩15,236 | ₩15,852 | ₩15,223 | ₩15,477 | +1.58% | 86.6만 |
|---|
| 2026.02.23 | ₩16,027 | ₩16,254 | ₩14,861 | ₩15,330 | -4.35% | 144만 |
|---|
| 2026.02.20 | ₩15,893 | ₩16,375 | ₩15,718 | ₩16,134 | +1.52% | 100.7만 |
|---|
| 2026.02.19 | ₩15,571 | ₩16,281 | ₩15,571 | ₩16,094 | +3.36% | 72.9만 |
|---|
| 2026.02.18 | ₩15,906 | ₩16,402 | ₩15,625 | ₩15,745 | -1.01% | 84만 |
|---|
| 2026.02.17 | ₩15,986 | ₩16,683 | ₩15,745 | ₩15,986 | 0.00% | 95.5만 |
|---|
| 2026.02.13 | ₩15,464 | ₩16,268 | ₩15,343 | ₩15,665 | +1.30% | 79.3만 |
|---|
| 2026.02.12 | ₩15,022 | ₩15,464 | ₩14,807 | ₩15,330 | +2.05% | 65.4만 |
|---|
| 2026.02.11 | ₩15,062 | ₩15,343 | ₩14,740 | ₩15,048 | -0.09% | 84.5만 |
|---|
| 2026.02.10 | ₩15,196 | ₩15,357 | ₩14,901 | ₩14,968 | -1.50% | 52.5만 |
|---|
| 2026.02.09 | ₩14,981 | ₩15,343 | ₩14,754 | ₩15,142 | +1.07% | 63만 |
|---|
| 2026.02.06 | ₩14,740 | ₩15,290 | ₩14,593 | ₩15,048 | +2.09% | 125.1만 |
|---|
| 2026.02.05 | ₩15,142 | ₩15,759 | ₩14,137 | ₩14,392 | -4.96% | 181.9만 |
|---|
| 2026.02.04 | ₩15,866 | ₩16,027 | ₩15,142 | ₩15,424 | -2.79% | 139.5만 |
|---|
| 2026.02.03 | ₩15,732 | ₩16,321 | ₩15,558 | ₩15,839 | +0.68% | 112.6만 |
|---|
| 2026.02.02 | ₩15,544 | ₩15,933 | ₩15,330 | ₩15,705 | +1.03% | 117.4만 |
|---|
| 2026.01.30 | ₩15,866 | ₩16,308 | ₩15,558 | ₩15,665 | -1.27% | 137.9만 |
|---|
| 2026.01.29 | ₩15,785 | ₩16,187 | ₩15,625 | ₩16,013 | +1.44% | 83.8만 |
|---|
| 2026.01.28 | ₩16,898 | ₩16,938 | ₩15,759 | ₩15,826 | -6.34% | 137.3만 |
|---|
| 2026.01.27 | ₩15,450 | ₩16,991 | ₩15,343 | ₩16,978 | +9.89% | 160.4만 |
|---|
| 2026.01.26 | ₩15,826 | ₩15,839 | ₩15,437 | ₩15,450 | -2.37% | 147.8만 |
|---|
| 2026.01.23 | ₩16,295 | ₩16,375 | ₩15,919 | ₩15,986 | -1.89% | 117.5만 |
|---|
| 2026.01.22 | ₩16,094 | ₩16,750 | ₩16,067 | ₩16,281 | +1.17% | 206.5만 |
|---|
| 2026.01.21 | ₩16,147 | ₩16,884 | ₩15,665 | ₩16,187 | +0.25% | 223.1만 |
|---|
| 2026.01.20 | ₩16,000 | ₩16,710 | ₩15,437 | ₩16,429 | +2.68% | 226.9만 |
|---|
| 2026.01.16 | ₩16,321 | ₩16,362 | ₩15,692 | ₩16,094 | -1.40% | 268만 |
|---|
| 2026.01.15 | ₩17,219 | ₩17,326 | ₩15,973 | ₩16,362 | -4.98% | 246.8만 |
|---|
| 2026.01.14 | ₩16,857 | ₩17,769 | ₩16,790 | ₩17,527 | +3.97% | 187.7만 |
|---|
| 2026.01.13 | ₩16,777 | ₩16,938 | ₩16,228 | ₩16,911 | +0.80% | 217.6만 |
|---|
| 2026.01.12 | ₩16,375 | ₩17,541 | ₩15,879 | ₩17,179 | +4.91% | 402만 |
|---|
| 2026.01.09 | ₩18,305 | ₩19,095 | ₩16,683 | ₩16,737 | -8.57% | 458.9만 |
|---|
| 2026.01.08 | ₩19,457 | ₩21,628 | ₩17,970 | ₩18,023 | -7.37% | 496.7만 |
|---|
| 2026.01.07 | ₩18,238 | ₩19,578 | ₩18,224 | ₩18,881 | +3.53% | 429만 |
|---|
| 2026.01.06 | ₩20,221 | ₩20,275 | ₩18,104 | ₩18,130 | -10.34% | 531.7만 |
|---|
| 2026.01.05 | ₩21,936 | ₩21,963 | ₩20,489 | ₩20,636 | -5.93% | 299.8만 |
|---|
| 2026.01.02 | ₩23,450 | ₩23,625 | ₩21,829 | ₩21,950 | -6.40% | 284.4만 |
|---|
| 2025.12.31 | ₩22,352 | ₩23,249 | ₩21,615 | ₩23,022 | +3.00% | 280.7만 |
|---|
| 2025.12.30 | ₩22,204 | ₩23,410 | ₩21,440 | ₩22,727 | +2.35% | 425.7만 |
|---|
| 2025.12.29 | ₩20,328 | ₩22,298 | ₩19,336 | ₩22,204 | +9.23% | 556.3만 |
|---|
| 2025.12.26 | ₩20,569 | ₩21,266 | ₩19,042 | ₩21,052 | +2.35% | 716.4만 |
|---|
| 2025.12.24 | ₩22,030 | ₩23,651 | ₩18,653 | ₩20,583 | -6.57% | 2450.9만 |
|---|
| 2025.12.23 | ₩12,636 | ₩12,931 | ₩11,524 | ₩11,725 | -7.21% | 252만 |
|---|
| 2025.12.22 | ₩12,891 | ₩13,749 | ₩12,730 | ₩12,744 | -1.14% | 261.3만 |
|---|
| 2025.12.19 | ₩12,395 | ₩13,306 | ₩12,395 | ₩12,864 | +3.78% | 234.6만 |
|---|
| 2025.12.18 | ₩11,953 | ₩12,529 | ₩11,953 | ₩12,275 | +2.69% | 99.7만 |
|---|
| 2025.12.17 | ₩11,792 | ₩12,462 | ₩11,685 | ₩11,832 | +0.34% | 135.9만 |
|---|
| 2025.12.16 | ₩12,087 | ₩12,301 | ₩11,082 | ₩11,752 | -2.77% | 253.4만 |
|---|
| 2025.12.15 | ₩13,668 | ₩13,722 | ₩12,315 | ₩12,328 | -9.80% | 195.9만 |
|---|
| 2025.12.12 | ₩14,218 | ₩14,352 | ₩13,601 | ₩13,601 | -4.34% | 111.8만 |
|---|
| 2025.12.11 | ₩14,861 | ₩15,303 | ₩13,869 | ₩14,191 | -4.51% | 156.7만 |
|---|
| 2025.12.10 | ₩15,370 | ₩15,692 | ₩15,035 | ₩15,062 | -2.01% | 120.1만 |
|---|
| 2025.12.09 | ₩15,115 | ₩15,611 | ₩14,914 | ₩15,370 | +1.68% | 110.1만 |
|---|
| 2025.12.08 | ₩14,754 | ₩15,330 | ₩14,499 | ₩15,276 | +3.54% | 130.9만 |
|---|
| 2025.12.05 | ₩14,660 | ₩14,740 | ₩14,218 | ₩14,539 | -0.82% | 103.5만 |
|---|
| 2025.12.04 | ₩14,097 | ₩14,780 | ₩13,856 | ₩14,780 | +4.85% | 126.8만 |
|---|
| 2025.12.03 | ₩12,636 | ₩14,311 | ₩12,476 | ₩14,231 | +12.62% | 177.2만 |
|---|
| 2025.12.02 | ₩12,958 | ₩13,507 | ₩12,623 | ₩12,636 | -2.48% | 140.6만 |
|---|
| 2025.12.01 | ₩13,172 | ₩13,950 | ₩12,811 | ₩12,971 | -1.53% | 257.8만 |
|---|
| 2025.11.28 | ₩12,971 | ₩13,306 | ₩12,824 | ₩12,985 | +0.10% | 59.4만 |
|---|
| 2025.11.26 | ₩12,998 | ₩13,186 | ₩12,730 | ₩12,904 | -0.72% | 102.8만 |
|---|
| 2025.11.25 | ₩12,971 | ₩13,132 | ₩12,516 | ₩12,663 | -2.38% | 130.8만 |
|---|
| 2025.11.24 | ₩11,953 | ₩13,400 | ₩11,926 | ₩13,079 | +9.42% | 251.6만 |
|---|
| 2025.11.21 | ₩10,787 | ₩11,940 | ₩10,774 | ₩11,886 | +10.19% | 122.6만 |
|---|
| 2025.11.20 | ₩11,243 | ₩11,524 | ₩10,988 | ₩11,028 | -1.91% | 127.1만 |
|---|
| 2025.11.19 | ₩11,270 | ₩11,712 | ₩10,988 | ₩11,015 | -2.26% | 136.2만 |
|---|
| 2025.11.18 | ₩12,060 | ₩12,797 | ₩11,363 | ₩11,390 | -5.56% | 239.7만 |
|---|
| 2025.11.17 | ₩10,586 | ₩12,194 | ₩10,345 | ₩12,167 | +14.94% | 385만 |
|---|
| 2025.11.14 | ₩8,898 | ₩10,573 | ₩8,831 | ₩10,546 | +18.52% | 482만 |
|---|
| 2025.11.13 | ₩9,166 | ₩9,219 | ₩8,362 | ₩8,415 | -8.19% | 208.4만 |
|---|
| 2025.11.12 | ₩9,233 | ₩9,434 | ₩9,126 | ₩9,233 | 0.00% | 108.8만 |
|---|
| 2025.11.11 | ₩8,858 | ₩9,461 | ₩8,737 | ₩9,233 | +4.24% | 122.3만 |
|---|
| 2025.11.10 | ₩8,951 | ₩9,126 | ₩8,750 | ₩8,844 | -1.20% | 112.4만 |
|---|
| 2025.11.07 | ₩8,710 | ₩8,871 | ₩8,375 | ₩8,831 | +1.38% | 125.5만 |
|---|
| 2025.11.06 | ₩9,367 | ₩9,420 | ₩8,791 | ₩8,817 | -5.87% | 157.7만 |
|---|
| 2025.11.05 | ₩8,965 | ₩9,407 | ₩8,898 | ₩9,367 | +4.48% | 129.9만 |
|---|
| 2025.11.04 | ₩9,461 | ₩9,702 | ₩8,992 | ₩9,018 | -4.67% | 147.4만 |
|---|
| 2025.11.03 | ₩9,662 | ₩9,849 | ₩9,474 | ₩9,608 | -0.55% | 137.1만 |
|---|
| 2025.10.31 | ₩10,104 | ₩10,104 | ₩9,675 | ₩9,822 | -2.79% | 153.8만 |
|---|
| 2025.10.30 | ₩10,157 | ₩10,640 | ₩10,050 | ₩10,077 | -0.79% | 108.1만 |
|---|
| 2025.10.29 | ₩10,720 | ₩10,747 | ₩10,064 | ₩10,291 | -4.00% | 141.7만 |
|---|
| 2025.10.28 | ₩10,358 | ₩10,787 | ₩9,970 | ₩10,667 | +2.98% | 180.1만 |
|---|
| 2025.10.27 | ₩10,265 | ₩10,479 | ₩10,064 | ₩10,332 | +0.65% | 94.3만 |
|---|
| 2025.10.24 | ₩10,332 | ₩10,519 | ₩10,090 | ₩10,117 | -2.08% | 134.1만 |
|---|
| 2025.10.23 | ₩10,626 | ₩10,653 | ₩10,184 | ₩10,251 | -3.53% | 135.1만 |
|---|
| 2025.10.22 | ₩10,412 | ₩10,760 | ₩9,956 | ₩10,372 | -0.39% | 192.4만 |
|---|
| 2025.10.21 | ₩10,854 | ₩11,149 | ₩10,412 | ₩10,546 | -2.84% | 236.4만 |
|---|
| 2025.10.20 | ₩10,680 | ₩11,216 | ₩10,533 | ₩11,055 | +3.51% | 257.8만 |
|---|
| 2025.10.17 | ₩12,878 | ₩12,945 | ₩10,667 | ₩10,868 | -15.61% | 747.9만 |
|---|
| 2025.10.16 | ₩12,261 | ₩13,883 | ₩11,993 | ₩13,172 | +7.43% | 1117.6만 |
|---|
| 2025.10.15 | ₩15,531 | ₩16,214 | ₩12,315 | ₩13,963 | -10.09% | 1.3억 |
|---|
| 2025.10.14 | ₩5,561 | ₩5,615 | ₩5,440 | ₩5,494 | -1.20% | 73.2만 |
|---|
| 2025.10.13 | ₩5,762 | ₩5,762 | ₩5,481 | ₩5,615 | -2.56% | 103.1만 |
|---|
| 2025.10.10 | ₩6,151 | ₩6,151 | ₩5,561 | ₩5,615 | -8.71% | 126.4만 |
|---|