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 | ₩25,674 | ₩26,624 | ₩25,661 | ₩26,517 | +3.28% | 79.4만 |
| 2026.10.08 | ₩24,912 | ₩25,594 | ₩24,618 | ₩25,567 | +2.63% | 90만 |
| 2026.10.07 | ₩24,217 | ₩25,193 | ₩24,097 | ₩25,073 | +3.53% | 62.3만 |
| 2026.10.06 | ₩25,340 | ₩25,394 | ₩24,484 | ₩24,752 | -2.32% | 103.5만 |
| 2026.10.05 | ₩25,166 | ₩25,608 | ₩24,805 | ₩25,273 | +0.43% | 106.8만 |
| 2026.10.02 | ₩24,872 | ₩25,086 | ₩24,364 | ₩24,885 | +0.05% | 95.6만 |
| 2026.10.01 | ₩25,233 | ₩25,674 | ₩24,698 | ₩24,698 | -2.12% | 123.7만 |
| 2026.09.30 | ₩25,741 | ₩25,942 | ₩25,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,460 |
| -1.09% |
| 136.5만 |
| 2026.09.29 | ₩25,755 | ₩26,169 | ₩25,407 | ₩25,741 | -0.05% | 84.2만 |
|---|
| 2026.09.28 | ₩26,517 | ₩27,252 | ₩25,915 | ₩25,982 | -2.02% | 102.6만 |
|---|
| 2026.09.25 | ₩27,266 | ₩27,560 | ₩26,290 | ₩26,851 | -1.52% | 94.2만 |
|---|
| 2026.09.24 | ₩27,440 | ₩27,573 | ₩26,891 | ₩26,918 | -1.90% | 91만 |
|---|
| 2026.09.23 | ₩27,613 | ₩28,041 | ₩27,319 | ₩27,734 | +0.44% | 134.8만 |
|---|
| 2026.09.22 | ₩26,183 | ₩28,402 | ₩25,808 | ₩28,148 | +7.51% | 395.6만 |
|---|
| 2026.09.21 | ₩24,377 | ₩24,752 | ₩23,829 | ₩24,725 | +1.43% | 105.5만 |
|---|
| 2026.09.18 | ₩24,992 | ₩24,992 | ₩23,642 | ₩23,896 | -4.39% | 215.1만 |
|---|
| 2026.09.17 | ₩23,428 | ₩24,832 | ₩23,294 | ₩24,672 | +5.31% | 256.8만 |
|---|
| 2026.09.16 | ₩22,947 | ₩24,056 | ₩22,933 | ₩23,187 | +1.05% | 210.8만 |
|---|
| 2026.09.15 | ₩23,080 | ₩23,267 | ₩22,064 | ₩22,960 | -0.52% | 165.6만 |
|---|
| 2026.09.14 | ₩24,471 | ₩24,471 | ₩23,294 | ₩23,348 | -4.59% | 168.8만 |
|---|
| 2026.09.11 | ₩25,059 | ₩25,380 | ₩24,444 | ₩24,444 | -2.45% | 101.4만 |
|---|
| 2026.09.10 | ₩25,567 | ₩25,728 | ₩24,471 | ₩24,859 | -2.77% | 123.2만 |
|---|
| 2026.09.09 | ₩25,420 | ₩26,142 | ₩25,313 | ₩25,929 | +2.00% | 152.3만 |
|---|
| 2026.09.08 | ₩25,006 | ₩25,902 | ₩24,765 | ₩25,567 | +2.25% | 101.1만 |
|---|
| 2026.09.04 | ₩25,407 | ₩25,715 | ₩25,273 | ₩25,340 | -0.26% | 89.2만 |
|---|
| 2026.09.03 | ₩25,394 | ₩25,648 | ₩25,006 | ₩25,554 | +0.63% | 116.5만 |
|---|
| 2026.09.02 | ₩25,367 | ₩26,035 | ₩24,658 | ₩25,220 | -0.58% | 135만 |
|---|
| 2026.09.01 | ₩24,952 | ₩25,460 | ₩24,712 | ₩25,073 | +0.48% | 204.2만 |
|---|
| 2026.08.31 | ₩24,792 | ₩25,327 | ₩24,083 | ₩25,126 | +1.35% | 132.9만 |
|---|
| 2026.08.28 | ₩25,434 | ₩25,621 | ₩24,631 | ₩24,885 | -2.16% | 114.4만 |
|---|
| 2026.08.27 | ₩24,391 | ₩26,236 | ₩24,070 | ₩25,741 | +5.54% | 175.6만 |
|---|
| 2026.08.26 | ₩25,354 | ₩25,514 | ₩24,337 | ₩24,364 | -3.90% | 140.8만 |
|---|
| 2026.08.25 | ₩25,862 | ₩26,276 | ₩25,567 | ₩25,781 | -0.31% | 131.5만 |
|---|
| 2026.08.24 | ₩25,541 | ₩25,929 | ₩24,631 | ₩25,835 | +1.15% | 142.6만 |
|---|
| 2026.08.21 | ₩24,926 | ₩26,183 | ₩24,618 | ₩25,768 | +3.38% | 258.2만 |
|---|
| 2026.08.20 | ₩24,471 | ₩25,046 | ₩24,163 | ₩24,912 | +1.80% | 164.9만 |
|---|
| 2026.08.19 | ₩22,906 | ₩25,260 | ₩22,906 | ₩24,591 | +7.36% | 319.8만 |
|---|
| 2026.08.18 | ₩22,773 | ₩23,120 | ₩22,599 | ₩22,987 | +0.94% | 123.4만 |
|---|
| 2026.08.17 | ₩22,960 | ₩23,428 | ₩22,599 | ₩23,214 | +1.11% | 246.7만 |
|---|
| 2026.08.14 | ₩23,201 | ₩23,548 | ₩22,117 | ₩22,987 | -0.92% | 367.6만 |
|---|
| 2026.08.13 | ₩22,265 | ₩24,257 | ₩21,756 | ₩23,201 | +4.20% | 1343.6만 |
|---|
| 2026.08.12 | ₩18,052 | ₩18,453 | ₩17,772 | ₩18,333 | +1.56% | 358.3만 |
|---|
| 2026.08.11 | ₩17,999 | ₩18,520 | ₩17,825 | ₩18,186 | +1.04% | 188.8만 |
|---|
| 2026.08.10 | ₩17,865 | ₩18,240 | ₩17,384 | ₩18,213 | +1.95% | 139.1만 |
|---|
| 2026.08.07 | ₩17,772 | ₩17,972 | ₩17,277 | ₩17,718 | -0.30% | 122.8만 |
|---|
| 2026.08.06 | ₩16,635 | ₩17,638 | ₩16,408 | ₩17,584 | +5.71% | 84.1만 |
|---|
| 2026.08.05 | ₩17,330 | ₩17,558 | ₩16,782 | ₩16,916 | -2.39% | 111.7만 |
|---|
| 2026.08.04 | ₩16,929 | ₩17,451 | ₩16,608 | ₩17,303 | +2.21% | 164.6만 |
|---|
| 2026.08.03 | ₩16,381 | ₩16,835 | ₩15,913 | ₩16,795 | +2.53% | 144.6만 |
|---|
| 2026.07.31 | ₩15,953 | ₩16,033 | ₩15,204 | ₩15,833 | -0.75% | 131만 |
|---|
| 2026.07.30 | ₩15,578 | ₩16,260 | ₩15,552 | ₩15,953 | +2.40% | 132.5만 |
|---|
| 2026.07.29 | ₩15,191 | ₩15,899 | ₩15,030 | ₩15,605 | +2.73% | 168.5만 |
|---|
| 2026.07.28 | ₩14,923 | ₩15,097 | ₩14,148 | ₩15,084 | +1.08% | 222.2만 |
|---|
| 2026.07.27 | ₩15,044 | ₩15,578 | ₩14,041 | ₩15,164 | +0.80% | 336만 |
|---|
| 2026.07.24 | ₩13,747 | ₩13,760 | ₩13,065 | ₩13,091 | -4.77% | 79.9만 |
|---|
| 2026.07.23 | ₩12,837 | ₩13,853 | ₩12,837 | ₩13,747 | +7.08% | 154.5만 |
|---|
| 2026.07.22 | ₩12,610 | ₩13,252 | ₩12,610 | ₩13,158 | +4.35% | 123만 |
|---|
| 2026.07.21 | ₩12,998 | ₩13,185 | ₩12,490 | ₩12,744 | -1.95% | 102만 |
|---|
| 2026.07.20 | ₩12,824 | ₩13,131 | ₩12,530 | ₩12,877 | +0.42% | 104.7만 |
|---|
| 2026.07.17 | ₩12,249 | ₩13,265 | ₩12,195 | ₩12,958 | +5.79% | 119.6만 |
|---|
| 2026.07.16 | ₩13,706 | ₩13,813 | ₩12,262 | ₩12,329 | -10.05% | 219.7만 |
|---|
| 2026.07.15 | ₩14,108 | ₩14,255 | ₩13,813 | ₩13,867 | -1.71% | 113.5만 |
|---|
| 2026.07.14 | ₩13,385 | ₩14,308 | ₩13,345 | ₩14,041 | +4.90% | 139만 |
|---|
| 2026.07.13 | ₩13,452 | ₩13,666 | ₩13,292 | ₩13,385 | -0.50% | 122만 |
|---|
| 2026.07.10 | ₩13,613 | ₩13,840 | ₩13,292 | ₩13,747 | +0.98% | 109만 |
|---|
| 2026.07.09 | ₩13,747 | ₩14,174 | ₩13,599 | ₩13,733 | -0.10% | 87.6만 |
|---|
| 2026.07.08 | ₩13,747 | ₩14,295 | ₩13,693 | ₩13,693 | -0.39% | 149.7만 |
|---|
| 2026.07.07 | ₩13,813 | ₩14,121 | ₩13,546 | ₩13,813 | 0.00% | 123.6만 |
|---|
| 2026.07.06 | ₩12,369 | ₩14,041 | ₩12,369 | ₩13,827 | +11.78% | 174.5만 |
|---|
| 2026.07.02 | ₩12,583 | ₩12,864 | ₩12,035 | ₩12,409 | -1.38% | 137.5만 |
|---|
| 2026.07.01 | ₩12,730 | ₩13,011 | ₩12,570 | ₩12,583 | -1.16% | 143만 |
|---|
| 2026.06.30 | ₩13,359 | ₩13,586 | ₩12,703 | ₩12,717 | -4.80% | 194.5만 |
|---|
| 2026.06.29 | ₩11,406 | ₩13,292 | ₩11,393 | ₩13,252 | +16.18% | 274.4만 |
|---|
| 2026.06.26 | ₩10,149 | ₩11,888 | ₩9,882 | ₩11,594 | +14.23% | 1091.9만 |
|---|
| 2026.06.25 | ₩14,188 | ₩14,482 | ₩14,067 | ₩14,335 | +1.04% | 114.2만 |
|---|
| 2026.06.24 | ₩14,134 | ₩14,482 | ₩13,987 | ₩14,148 | +0.09% | 117.5만 |
|---|
| 2026.06.23 | ₩13,747 | ₩14,174 | ₩13,506 | ₩14,014 | +1.95% | 107.3만 |
|---|
| 2026.06.22 | ₩13,506 | ₩14,001 | ₩13,091 | ₩13,813 | +2.28% | 170만 |
|---|
| 2026.06.18 | ₩13,492 | ₩13,934 | ₩13,038 | ₩13,747 | +1.88% | 263.5만 |
|---|
| 2026.06.17 | ₩12,623 | ₩13,278 | ₩12,383 | ₩12,891 | +2.12% | 141.7만 |
|---|
| 2026.06.16 | ₩12,490 | ₩13,212 | ₩11,848 | ₩12,677 | +1.50% | 260.8만 |
|---|
| 2026.06.15 | ₩11,794 | ₩12,851 | ₩11,794 | ₩12,476 | +5.78% | 196만 |
|---|
| 2026.06.12 | ₩13,439 | ₩13,519 | ₩8,959 | ₩11,687 | -13.03% | 778.2만 |
|---|
| 2026.06.11 | ₩13,626 | ₩14,014 | ₩13,399 | ₩13,613 | -0.10% | 109.7만 |
|---|
| 2026.06.10 | ₩13,198 | ₩13,974 | ₩13,198 | ₩13,640 | +3.34% | 137.5만 |
|---|
| 2026.06.09 | ₩13,185 | ₩13,426 | ₩12,770 | ₩13,332 | +1.12% | 154.4만 |
|---|
| 2026.06.08 | ₩13,399 | ₩13,506 | ₩12,877 | ₩13,172 | -1.70% | 140.8만 |
|---|
| 2026.06.05 | ₩13,693 | ₩13,720 | ₩13,038 | ₩13,091 | -4.39% | 171.7만 |
|---|
| 2026.06.04 | ₩13,706 | ₩14,442 | ₩13,506 | ₩13,706 | 0.00% | 140.7만 |
|---|
| 2026.06.03 | ₩13,653 | ₩13,680 | ₩13,185 | ₩13,586 | -0.49% | 185만 |
|---|
| 2026.06.02 | ₩14,094 | ₩14,255 | ₩13,666 | ₩13,720 | -2.66% | 244.1만 |
|---|
| 2026.06.01 | ₩14,589 | ₩14,709 | ₩14,188 | ₩14,335 | -1.74% | 126.2만 |
|---|
| 2026.05.29 | ₩14,870 | ₩14,870 | ₩14,402 | ₩14,763 | -0.72% | 259.6만 |
|---|
| 2026.05.28 | ₩14,495 | ₩14,990 | ₩14,148 | ₩14,910 | +2.86% | 119.4만 |
|---|
| 2026.05.27 | ₩15,739 | ₩16,073 | ₩14,108 | ₩14,803 | -5.95% | 435.6만 |
|---|
| 2026.05.26 | ₩15,445 | ₩16,047 | ₩15,324 | ₩15,578 | +0.87% | 117만 |
|---|
| 2026.05.22 | ₩15,833 | ₩16,006 | ₩15,324 | ₩15,324 | -3.21% | 152.6만 |
|---|
| 2026.05.21 | ₩16,555 | ₩16,782 | ₩15,940 | ₩15,993 | -3.39% | 109.6만 |
|---|
| 2026.05.20 | ₩16,354 | ₩16,782 | ₩16,047 | ₩16,555 | +1.23% | 105.2만 |
|---|
| 2026.05.19 | ₩15,472 | ₩16,020 | ₩15,258 | ₩16,006 | +3.46% | 137.4만 |
|---|
| 2026.05.18 | ₩16,434 | ₩16,515 | ₩15,592 | ₩15,645 | -4.80% | 198.8만 |
|---|
| 2026.05.15 | ₩17,197 | ₩17,384 | ₩15,779 | ₩16,381 | -4.74% | 326.6만 |
|---|
| 2026.05.14 | ₩19,443 | ₩19,684 | ₩16,728 | ₩17,758 | -8.67% | 344.6만 |
|---|
| 2026.05.13 | ₩19,751 | ₩19,871 | ₩18,427 | ₩19,229 | -2.64% | 237.7만 |
|---|
| 2026.05.12 | ₩19,363 | ₩19,978 | ₩19,162 | ₩19,737 | +1.93% | 110만 |
|---|
| 2026.05.11 | ₩18,908 | ₩19,737 | ₩18,895 | ₩19,202 | +1.56% | 80.1만 |
|---|
| 2026.05.08 | ₩19,550 | ₩19,831 | ₩18,881 | ₩18,895 | -3.35% | 86.3만 |
|---|
| 2026.05.07 | ₩19,871 | ₩19,898 | ₩19,202 | ₩19,577 | -1.48% | 73.8만 |
|---|
| 2026.05.06 | ₩19,751 | ₩19,951 | ₩19,563 | ₩19,831 | +0.41% | 54만 |
|---|
| 2026.05.05 | ₩20,031 | ₩20,125 | ₩19,563 | ₩19,751 | -1.40% | 77.9만 |
|---|
| 2026.05.04 | ₩20,098 | ₩20,392 | ₩19,644 | ₩19,938 | -0.80% | 108.8만 |
|---|
| 2026.05.01 | ₩19,483 | ₩20,486 | ₩19,323 | ₩20,138 | +3.36% | 128.2만 |
|---|
| 2026.04.30 | ₩19,684 | ₩19,951 | ₩19,497 | ₩19,523 | -0.82% | 71.3만 |
|---|
| 2026.04.29 | ₩19,577 | ₩19,684 | ₩19,216 | ₩19,470 | -0.55% | 85.6만 |
|---|
| 2026.04.28 | ₩19,590 | ₩19,911 | ₩19,122 | ₩19,617 | +0.14% | 161.9만 |
|---|
| 2026.04.27 | ₩18,052 | ₩20,045 | ₩18,026 | ₩19,710 | +9.19% | 191.4만 |
|---|
| 2026.04.24 | ₩18,079 | ₩18,614 | ₩17,437 | ₩18,092 | +0.07% | 152.4만 |
|---|
| 2026.04.23 | ₩17,812 | ₩18,320 | ₩17,397 | ₩18,079 | +1.50% | 86.9만 |
|---|
| 2026.04.22 | ₩18,079 | ₩18,173 | ₩17,678 | ₩17,878 | -1.11% | 89.1만 |
|---|
| 2026.04.21 | ₩17,919 | ₩18,052 | ₩17,410 | ₩17,731 | -1.04% | 82.9만 |
|---|
| 2026.04.20 | ₩17,852 | ₩18,641 | ₩17,437 | ₩18,012 | +0.90% | 112.8만 |
|---|
| 2026.04.17 | ₩16,835 | ₩17,999 | ₩16,648 | ₩17,972 | +6.75% | 195.3만 |
|---|
| 2026.04.16 | ₩16,688 | ₩16,849 | ₩16,167 | ₩16,769 | +0.48% | 109.2만 |
|---|
| 2026.04.15 | ₩16,020 | ₩16,809 | ₩15,940 | ₩16,381 | +2.25% | 115.9만 |
|---|
| 2026.04.14 | ₩15,351 | ₩15,833 | ₩15,324 | ₩15,833 | +3.14% | 77.7만 |
|---|
| 2026.04.13 | ₩15,258 | ₩15,578 | ₩15,044 | ₩15,217 | -0.26% | 79.8만 |
|---|
| 2026.04.10 | ₩16,073 | ₩16,073 | ₩15,324 | ₩15,365 | -4.41% | 97만 |
|---|
| 2026.04.09 | ₩15,244 | ₩15,966 | ₩15,191 | ₩15,926 | +4.47% | 128.1만 |
|---|
| 2026.04.08 | ₩15,151 | ₩15,512 | ₩14,616 | ₩15,391 | +1.59% | 119.1만 |
|---|
| 2026.04.07 | ₩14,442 | ₩14,709 | ₩13,920 | ₩14,683 | +1.67% | 123.8만 |
|---|
| 2026.04.06 | ₩14,629 | ₩15,070 | ₩14,308 | ₩14,562 | -0.46% | 102.9만 |
|---|
| 2026.04.02 | ₩15,538 | ₩15,792 | ₩14,469 | ₩14,576 | -6.20% | 183.7만 |
|---|
| 2026.04.01 | ₩15,137 | ₩17,384 | ₩15,097 | ₩16,153 | +6.71% | 463.9만 |
|---|
| 2026.03.31 | ₩13,372 | ₩14,201 | ₩13,359 | ₩14,121 | +5.60% | 179.3만 |
|---|
| 2026.03.30 | ₩13,305 | ₩13,452 | ₩13,065 | ₩13,118 | -1.41% | 108.2만 |
|---|
| 2026.03.27 | ₩13,907 | ₩13,920 | ₩13,185 | ₩13,212 | -5.00% | 87.7만 |
|---|
| 2026.03.26 | ₩13,813 | ₩14,308 | ₩13,653 | ₩13,773 | -0.29% | 56만 |
|---|
| 2026.03.25 | ₩13,853 | ₩14,348 | ₩13,760 | ₩13,960 | +0.77% | 63.3만 |
|---|
| 2026.03.24 | ₩14,041 | ₩14,161 | ₩13,439 | ₩13,613 | -3.05% | 95.7만 |
|---|
| 2026.03.23 | ₩14,937 | ₩15,298 | ₩14,161 | ₩14,255 | -4.57% | 118.6만 |
|---|
| 2026.03.20 | ₩14,803 | ₩15,003 | ₩14,562 | ₩14,709 | -0.63% | 131.9만 |
|---|
| 2026.03.19 | ₩14,482 | ₩15,070 | ₩14,255 | ₩14,870 | +2.68% | 65만 |
|---|
| 2026.03.18 | ₩14,950 | ₩14,950 | ₩14,375 | ₩14,642 | -2.06% | 78.4만 |
|---|
| 2026.03.17 | ₩14,937 | ₩15,231 | ₩14,723 | ₩15,070 | +0.90% | 63.1만 |
|---|
| 2026.03.16 | ₩15,097 | ₩15,244 | ₩14,830 | ₩14,897 | -1.33% | 49.1만 |
|---|
| 2026.03.13 | ₩15,458 | ₩15,659 | ₩14,870 | ₩14,963 | -3.20% | 75만 |
|---|
| 2026.03.12 | ₩15,592 | ₩15,699 | ₩15,084 | ₩15,271 | -2.06% | 72.2만 |
|---|
| 2026.03.11 | ₩15,538 | ₩16,020 | ₩15,391 | ₩15,953 | +2.67% | 54.7만 |
|---|
| 2026.03.10 | ₩15,057 | ₩15,953 | ₩15,003 | ₩15,659 | +4.00% | 81.5만 |
|---|
| 2026.03.09 | ₩15,191 | ₩15,565 | ₩14,923 | ₩15,097 | -0.62% | 101.9만 |
|---|
| 2026.03.06 | ₩15,151 | ₩15,592 | ₩14,910 | ₩15,431 | +1.85% | 62.3만 |
|---|
| 2026.03.05 | ₩15,378 | ₩15,632 | ₩15,151 | ₩15,365 | -0.09% | 88.5만 |
|---|
| 2026.03.04 | ₩15,619 | ₩15,886 | ₩15,204 | ₩15,498 | -0.77% | 87.9만 |
|---|
| 2026.03.03 | ₩15,431 | ₩15,726 | ₩15,003 | ₩15,565 | +0.87% | 71만 |
|---|
| 2026.03.02 | ₩15,766 | ₩16,220 | ₩15,605 | ₩16,020 | +1.61% | 89.6만 |
|---|
| 2026.02.27 | ₩15,204 | ₩16,153 | ₩15,204 | ₩16,113 | +5.98% | 120.6만 |
|---|
| 2026.02.26 | ₩15,217 | ₩15,485 | ₩15,084 | ₩15,445 | +1.49% | 53.8만 |
|---|
| 2026.02.25 | ₩15,512 | ₩15,752 | ₩15,124 | ₩15,217 | -1.90% | 68.8만 |
|---|
| 2026.02.24 | ₩15,204 | ₩15,819 | ₩15,191 | ₩15,445 | +1.58% | 86.6만 |
|---|
| 2026.02.23 | ₩15,993 | ₩16,220 | ₩14,830 | ₩15,298 | -4.35% | 144만 |
|---|
| 2026.02.20 | ₩15,859 | ₩16,341 | ₩15,685 | ₩16,100 | +1.52% | 100.7만 |
|---|
| 2026.02.19 | ₩15,538 | ₩16,247 | ₩15,538 | ₩16,060 | +3.36% | 72.9만 |
|---|
| 2026.02.18 | ₩15,873 | ₩16,367 | ₩15,592 | ₩15,712 | -1.01% | 84만 |
|---|
| 2026.02.17 | ₩15,953 | ₩16,648 | ₩15,712 | ₩15,953 | 0.00% | 95.5만 |
|---|
| 2026.02.13 | ₩15,431 | ₩16,234 | ₩15,311 | ₩15,632 | +1.30% | 79.3만 |
|---|
| 2026.02.12 | ₩14,990 | ₩15,431 | ₩14,776 | ₩15,298 | +2.05% | 65.4만 |
|---|
| 2026.02.11 | ₩15,030 | ₩15,311 | ₩14,709 | ₩15,017 | -0.09% | 84.5만 |
|---|
| 2026.02.10 | ₩15,164 | ₩15,324 | ₩14,870 | ₩14,937 | -1.50% | 52.5만 |
|---|
| 2026.02.09 | ₩14,950 | ₩15,311 | ₩14,723 | ₩15,110 | +1.07% | 63만 |
|---|
| 2026.02.06 | ₩14,709 | ₩15,258 | ₩14,562 | ₩15,017 | +2.09% | 125.1만 |
|---|
| 2026.02.05 | ₩15,110 | ₩15,726 | ₩14,108 | ₩14,362 | -4.96% | 181.9만 |
|---|
| 2026.02.04 | ₩15,833 | ₩15,993 | ₩15,110 | ₩15,391 | -2.79% | 139.5만 |
|---|
| 2026.02.03 | ₩15,699 | ₩16,287 | ₩15,525 | ₩15,806 | +0.68% | 112.6만 |
|---|
| 2026.02.02 | ₩15,512 | ₩15,899 | ₩15,298 | ₩15,672 | +1.03% | 117.4만 |
|---|
| 2026.01.30 | ₩15,833 | ₩16,274 | ₩15,525 | ₩15,632 | -1.27% | 137.9만 |
|---|
| 2026.01.29 | ₩15,752 | ₩16,153 | ₩15,592 | ₩15,980 | +1.44% | 83.8만 |
|---|
| 2026.01.28 | ₩16,862 | ₩16,902 | ₩15,726 | ₩15,792 | -6.34% | 137.3만 |
|---|
| 2026.01.27 | ₩15,418 | ₩16,956 | ₩15,311 | ₩16,942 | +9.89% | 160.4만 |
|---|
| 2026.01.26 | ₩15,792 | ₩15,806 | ₩15,405 | ₩15,418 | -2.37% | 147.8만 |
|---|
| 2026.01.23 | ₩16,260 | ₩16,341 | ₩15,886 | ₩15,953 | -1.89% | 117.5만 |
|---|
| 2026.01.22 | ₩16,060 | ₩16,715 | ₩16,033 | ₩16,247 | +1.17% | 206.5만 |
|---|
| 2026.01.21 | ₩16,113 | ₩16,849 | ₩15,632 | ₩16,153 | +0.25% | 223.1만 |
|---|
| 2026.01.20 | ₩15,966 | ₩16,675 | ₩15,405 | ₩16,394 | +2.68% | 226.9만 |
|---|
| 2026.01.16 | ₩16,287 | ₩16,327 | ₩15,659 | ₩16,060 | -1.40% | 268만 |
|---|
| 2026.01.15 | ₩17,183 | ₩17,290 | ₩15,940 | ₩16,327 | -4.98% | 246.8만 |
|---|
| 2026.01.14 | ₩16,822 | ₩17,731 | ₩16,755 | ₩17,491 | +3.97% | 187.7만 |
|---|
| 2026.01.13 | ₩16,742 | ₩16,902 | ₩16,194 | ₩16,876 | +0.80% | 217.6만 |
|---|
| 2026.01.12 | ₩16,341 | ₩17,504 | ₩15,846 | ₩17,143 | +4.91% | 402만 |
|---|
| 2026.01.09 | ₩18,266 | ₩19,055 | ₩16,648 | ₩16,702 | -8.57% | 458.9만 |
|---|
| 2026.01.08 | ₩19,416 | ₩21,583 | ₩17,932 | ₩17,985 | -7.37% | 496.7만 |
|---|
| 2026.01.07 | ₩18,199 | ₩19,537 | ₩18,186 | ₩18,841 | +3.53% | 429만 |
|---|
| 2026.01.06 | ₩20,178 | ₩20,232 | ₩18,066 | ₩18,092 | -10.34% | 531.7만 |
|---|
| 2026.01.05 | ₩21,890 | ₩21,917 | ₩20,446 | ₩20,593 | -5.93% | 299.8만 |
|---|
| 2026.01.02 | ₩23,401 | ₩23,575 | ₩21,783 | ₩21,903 | -6.40% | 284.4만 |
|---|
| 2025.12.31 | ₩22,305 | ₩23,201 | ₩21,569 | ₩22,973 | +3.00% | 280.7만 |
|---|
| 2025.12.30 | ₩22,158 | ₩23,361 | ₩21,395 | ₩22,679 | +2.35% | 425.7만 |
|---|
| 2025.12.29 | ₩20,285 | ₩22,251 | ₩19,296 | ₩22,158 | +9.23% | 556.3만 |
|---|
| 2025.12.26 | ₩20,526 | ₩21,222 | ₩19,002 | ₩21,008 | +2.35% | 716.4만 |
|---|
| 2025.12.24 | ₩21,984 | ₩23,602 | ₩18,614 | ₩20,540 | -6.57% | 2450.9만 |
|---|
| 2025.12.23 | ₩12,610 | ₩12,904 | ₩11,500 | ₩11,701 | -7.21% | 252만 |
|---|
| 2025.12.22 | ₩12,864 | ₩13,720 | ₩12,703 | ₩12,717 | -1.14% | 261.3만 |
|---|
| 2025.12.19 | ₩12,369 | ₩13,278 | ₩12,369 | ₩12,837 | +3.78% | 234.6만 |
|---|
| 2025.12.18 | ₩11,928 | ₩12,503 | ₩11,928 | ₩12,249 | +2.69% | 99.7만 |
|---|
| 2025.12.17 | ₩11,767 | ₩12,436 | ₩11,660 | ₩11,808 | +0.34% | 135.9만 |
|---|
| 2025.12.16 | ₩12,062 | ₩12,276 | ₩11,059 | ₩11,727 | -2.77% | 253.4만 |
|---|
| 2025.12.15 | ₩13,640 | ₩13,693 | ₩12,289 | ₩12,302 | -9.80% | 195.9만 |
|---|
| 2025.12.12 | ₩14,188 | ₩14,322 | ₩13,573 | ₩13,573 | -4.34% | 111.8만 |
|---|
| 2025.12.11 | ₩14,830 | ₩15,271 | ₩13,840 | ₩14,161 | -4.51% | 156.7만 |
|---|
| 2025.12.10 | ₩15,338 | ₩15,659 | ₩15,003 | ₩15,030 | -2.01% | 120.1만 |
|---|
| 2025.12.09 | ₩15,084 | ₩15,578 | ₩14,883 | ₩15,338 | +1.68% | 110.1만 |
|---|
| 2025.12.08 | ₩14,723 | ₩15,298 | ₩14,469 | ₩15,244 | +3.54% | 130.9만 |
|---|
| 2025.12.05 | ₩14,629 | ₩14,709 | ₩14,188 | ₩14,509 | -0.82% | 103.5만 |
|---|
| 2025.12.04 | ₩14,067 | ₩14,749 | ₩13,827 | ₩14,749 | +4.85% | 126.8만 |
|---|
| 2025.12.03 | ₩12,610 | ₩14,281 | ₩12,449 | ₩14,201 | +12.62% | 177.2만 |
|---|
| 2025.12.02 | ₩12,931 | ₩13,479 | ₩12,597 | ₩12,610 | -2.48% | 140.6만 |
|---|
| 2025.12.01 | ₩13,145 | ₩13,920 | ₩12,784 | ₩12,944 | -1.53% | 257.8만 |
|---|
| 2025.11.28 | ₩12,944 | ₩13,278 | ₩12,797 | ₩12,958 | +0.10% | 59.4만 |
|---|
| 2025.11.26 | ₩12,971 | ₩13,158 | ₩12,703 | ₩12,877 | -0.72% | 102.8만 |
|---|
| 2025.11.25 | ₩12,944 | ₩13,105 | ₩12,490 | ₩12,637 | -2.38% | 130.8만 |
|---|
| 2025.11.24 | ₩11,928 | ₩13,372 | ₩11,901 | ₩13,051 | +9.42% | 251.6만 |
|---|
| 2025.11.21 | ₩10,765 | ₩11,915 | ₩10,751 | ₩11,861 | +10.19% | 122.6만 |
|---|
| 2025.11.20 | ₩11,219 | ₩11,500 | ₩10,965 | ₩11,005 | -1.91% | 127.1만 |
|---|
| 2025.11.19 | ₩11,246 | ₩11,687 | ₩10,965 | ₩10,992 | -2.26% | 136.2만 |
|---|
| 2025.11.18 | ₩12,035 | ₩12,770 | ₩11,340 | ₩11,366 | -5.56% | 239.7만 |
|---|
| 2025.11.17 | ₩10,564 | ₩12,169 | ₩10,323 | ₩12,142 | +14.94% | 385만 |
|---|
| 2025.11.14 | ₩8,879 | ₩10,551 | ₩8,812 | ₩10,524 | +18.52% | 482만 |
|---|
| 2025.11.13 | ₩9,147 | ₩9,200 | ₩8,344 | ₩8,398 | -8.19% | 208.4만 |
|---|
| 2025.11.12 | ₩9,213 | ₩9,414 | ₩9,106 | ₩9,213 | 0.00% | 108.8만 |
|---|
| 2025.11.11 | ₩8,839 | ₩9,441 | ₩8,719 | ₩9,213 | +4.24% | 122.3만 |
|---|
| 2025.11.10 | ₩8,933 | ₩9,106 | ₩8,732 | ₩8,826 | -1.20% | 112.4만 |
|---|
| 2025.11.07 | ₩8,692 | ₩8,852 | ₩8,358 | ₩8,812 | +1.38% | 125.5만 |
|---|
| 2025.11.06 | ₩9,347 | ₩9,401 | ₩8,772 | ₩8,799 | -5.87% | 157.7만 |
|---|
| 2025.11.05 | ₩8,946 | ₩9,387 | ₩8,879 | ₩9,347 | +4.48% | 129.9만 |
|---|
| 2025.11.04 | ₩9,441 | ₩9,681 | ₩8,973 | ₩8,999 | -4.67% | 147.4만 |
|---|
| 2025.11.03 | ₩9,641 | ₩9,828 | ₩9,454 | ₩9,588 | -0.55% | 137.1만 |
|---|
| 2025.10.31 | ₩10,083 | ₩10,083 | ₩9,655 | ₩9,802 | -2.79% | 153.8만 |
|---|
| 2025.10.30 | ₩10,136 | ₩10,617 | ₩10,029 | ₩10,056 | -0.79% | 108.1만 |
|---|
| 2025.10.29 | ₩10,698 | ₩10,724 | ₩10,042 | ₩10,270 | -4.00% | 141.7만 |
|---|
| 2025.10.28 | ₩10,337 | ₩10,765 | ₩9,949 | ₩10,644 | +2.98% | 180.1만 |
|---|
| 2025.10.27 | ₩10,243 | ₩10,457 | ₩10,042 | ₩10,310 | +0.65% | 94.3만 |
|---|
| 2025.10.24 | ₩10,310 | ₩10,497 | ₩10,069 | ₩10,096 | -2.08% | 134.1만 |
|---|
| 2025.10.23 | ₩10,604 | ₩10,631 | ₩10,163 | ₩10,230 | -3.53% | 135.1만 |
|---|
| 2025.10.22 | ₩10,390 | ₩10,738 | ₩9,935 | ₩10,350 | -0.39% | 192.4만 |
|---|
| 2025.10.21 | ₩10,831 | ₩11,126 | ₩10,390 | ₩10,524 | -2.84% | 236.4만 |
|---|
| 2025.10.20 | ₩10,658 | ₩11,192 | ₩10,510 | ₩11,032 | +3.51% | 257.8만 |
|---|
| 2025.10.17 | ₩12,851 | ₩12,917 | ₩10,644 | ₩10,845 | -15.61% | 747.9만 |
|---|
| 2025.10.16 | ₩12,235 | ₩13,853 | ₩11,968 | ₩13,145 | +7.43% | 1117.6만 |
|---|
| 2025.10.15 | ₩15,498 | ₩16,180 | ₩12,289 | ₩13,934 | -10.09% | 1.3억 |
|---|
| 2025.10.14 | ₩5,549 | ₩5,603 | ₩5,429 | ₩5,483 | -1.20% | 73.2만 |
|---|
| 2025.10.13 | ₩5,750 | ₩5,750 | ₩5,469 | ₩5,603 | -2.56% | 103.1만 |
|---|
| 2025.10.10 | ₩6,138 | ₩6,138 | ₩5,549 | ₩5,603 | -8.71% | 126.4만 |
|---|
| 2025.10.09 | ₩5,924 | ₩6,151 | ₩5,857 | ₩6,098 | +2.93% | 104.1만 |
|---|
| 2025.10.08 | ₩5,951 | ₩6,058 | ₩5,830 | ₩5,870 | -1.35% | 52.9만 |
|---|
| 2025.10.07 | ₩6,165 | ₩6,272 | ₩5,897 | ₩5,937 | -3.69% | 66.9만 |
|---|
| 2025.10.06 | ₩6,178 | ₩6,312 | ₩5,964 | ₩6,165 | -0.22% | 147.8만 |
|---|
| 2025.10.03 | ₩5,737 | ₩6,138 | ₩5,697 | ₩6,124 | +6.76% | 123.2만 |
|---|
| 2025.10.02 | ₩5,536 | ₩5,670 | ₩5,456 | ₩5,643 | +1.93% | 78.6만 |
|---|
| 2025.10.01 | ₩5,483 | ₩5,590 | ₩5,442 | ₩5,536 | +0.98% | 85.8만 |
|---|