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 | ₩25,627 | ₩26,575 | ₩25,614 | ₩26,468 | +3.28% | 79.4만 |
| 2026.10.08 | ₩24,866 | ₩25,547 | ₩24,573 | ₩25,520 | +2.63% | 90만 |
| 2026.10.07 | ₩24,172 | ₩25,147 | ₩24,052 | ₩25,027 | +3.53% | 62.3만 |
| 2026.10.06 | ₩25,294 | ₩25,347 | ₩24,439 | ₩24,706 | -2.32% | 103.5만 |
| 2026.10.05 | ₩25,120 | ₩25,560 | ₩24,760 | ₩25,227 | +0.43% | 106.8만 |
| 2026.10.02 | ₩24,826 | ₩25,040 | ₩24,319 | ₩24,840 | +0.05% | 95.6만 |
| 2026.10.01 | ₩25,187 | ₩25,627 | ₩24,653 | ₩24,653 | -2.12% | 123.7만 |
| 2026.09.30 | ₩25,694 | ₩25,894 | ₩25,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,414 |
| -1.09% |
| 136.5만 |
| 2026.09.29 | ₩25,707 | ₩26,121 | ₩25,360 | ₩25,694 | -0.05% | 84.2만 |
|---|
| 2026.09.28 | ₩26,468 | ₩27,202 | ₩25,867 | ₩25,934 | -2.02% | 102.6만 |
|---|
| 2026.09.25 | ₩27,216 | ₩27,509 | ₩26,241 | ₩26,802 | -1.52% | 94.2만 |
|---|
| 2026.09.24 | ₩27,389 | ₩27,523 | ₩26,842 | ₩26,869 | -1.90% | 91만 |
|---|
| 2026.09.23 | ₩27,563 | ₩27,990 | ₩27,269 | ₩27,683 | +0.44% | 134.8만 |
|---|
| 2026.09.22 | ₩26,134 | ₩28,350 | ₩25,761 | ₩28,096 | +7.51% | 395.6만 |
|---|
| 2026.09.21 | ₩24,332 | ₩24,706 | ₩23,785 | ₩24,680 | +1.43% | 105.5만 |
|---|
| 2026.09.18 | ₩24,946 | ₩24,946 | ₩23,598 | ₩23,852 | -4.39% | 215.1만 |
|---|
| 2026.09.17 | ₩23,385 | ₩24,786 | ₩23,251 | ₩24,626 | +5.31% | 256.8만 |
|---|
| 2026.09.16 | ₩22,904 | ₩24,012 | ₩22,891 | ₩23,145 | +1.05% | 210.8만 |
|---|
| 2026.09.15 | ₩23,038 | ₩23,225 | ₩22,023 | ₩22,918 | -0.52% | 165.6만 |
|---|
| 2026.09.14 | ₩24,426 | ₩24,426 | ₩23,251 | ₩23,305 | -4.59% | 168.8만 |
|---|
| 2026.09.11 | ₩25,013 | ₩25,334 | ₩24,399 | ₩24,399 | -2.45% | 101.4만 |
|---|
| 2026.09.10 | ₩25,520 | ₩25,681 | ₩24,426 | ₩24,813 | -2.77% | 123.2만 |
|---|
| 2026.09.09 | ₩25,374 | ₩26,094 | ₩25,267 | ₩25,881 | +2.00% | 152.3만 |
|---|
| 2026.09.08 | ₩24,960 | ₩25,854 | ₩24,720 | ₩25,520 | +2.25% | 101.1만 |
|---|
| 2026.09.04 | ₩25,360 | ₩25,667 | ₩25,227 | ₩25,294 | -0.26% | 89.2만 |
|---|
| 2026.09.03 | ₩25,347 | ₩25,601 | ₩24,960 | ₩25,507 | +0.63% | 116.5만 |
|---|
| 2026.09.02 | ₩25,320 | ₩25,988 | ₩24,613 | ₩25,173 | -0.58% | 135만 |
|---|
| 2026.09.01 | ₩24,906 | ₩25,414 | ₩24,666 | ₩25,027 | +0.48% | 204.2만 |
|---|
| 2026.08.31 | ₩24,746 | ₩25,280 | ₩24,039 | ₩25,080 | +1.35% | 132.9만 |
|---|
| 2026.08.28 | ₩25,387 | ₩25,574 | ₩24,586 | ₩24,840 | -2.16% | 114.4만 |
|---|
| 2026.08.27 | ₩24,346 | ₩26,188 | ₩24,026 | ₩25,694 | +5.54% | 175.6만 |
|---|
| 2026.08.26 | ₩25,307 | ₩25,467 | ₩24,292 | ₩24,319 | -3.90% | 140.8만 |
|---|
| 2026.08.25 | ₩25,814 | ₩26,228 | ₩25,520 | ₩25,734 | -0.31% | 131.5만 |
|---|
| 2026.08.24 | ₩25,494 | ₩25,881 | ₩24,586 | ₩25,787 | +1.15% | 142.6만 |
|---|
| 2026.08.21 | ₩24,880 | ₩26,134 | ₩24,573 | ₩25,721 | +3.38% | 258.2만 |
|---|
| 2026.08.20 | ₩24,426 | ₩25,000 | ₩24,119 | ₩24,866 | +1.80% | 164.9만 |
|---|
| 2026.08.19 | ₩22,864 | ₩25,213 | ₩22,864 | ₩24,546 | +7.36% | 319.8만 |
|---|
| 2026.08.18 | ₩22,731 | ₩23,078 | ₩22,557 | ₩22,944 | +0.94% | 123.4만 |
|---|
| 2026.08.17 | ₩22,918 | ₩23,385 | ₩22,557 | ₩23,171 | +1.11% | 246.7만 |
|---|
| 2026.08.14 | ₩23,158 | ₩23,505 | ₩22,077 | ₩22,944 | -0.92% | 367.6만 |
|---|
| 2026.08.13 | ₩22,224 | ₩24,212 | ₩21,716 | ₩23,158 | +4.20% | 1343.6만 |
|---|
| 2026.08.12 | ₩18,019 | ₩18,420 | ₩17,739 | ₩18,299 | +1.56% | 358.3만 |
|---|
| 2026.08.11 | ₩17,966 | ₩18,486 | ₩17,792 | ₩18,153 | +1.04% | 188.8만 |
|---|
| 2026.08.10 | ₩17,832 | ₩18,206 | ₩17,352 | ₩18,179 | +1.95% | 139.1만 |
|---|
| 2026.08.07 | ₩17,739 | ₩17,939 | ₩17,245 | ₩17,685 | -0.30% | 122.8만 |
|---|
| 2026.08.06 | ₩16,604 | ₩17,605 | ₩16,377 | ₩17,552 | +5.71% | 84.1만 |
|---|
| 2026.08.05 | ₩17,298 | ₩17,525 | ₩16,751 | ₩16,885 | -2.39% | 111.7만 |
|---|
| 2026.08.04 | ₩16,898 | ₩17,418 | ₩16,578 | ₩17,272 | +2.21% | 164.6만 |
|---|
| 2026.08.03 | ₩16,351 | ₩16,805 | ₩15,884 | ₩16,764 | +2.53% | 144.6만 |
|---|
| 2026.07.31 | ₩15,924 | ₩16,004 | ₩15,176 | ₩15,803 | -0.75% | 131만 |
|---|
| 2026.07.30 | ₩15,550 | ₩16,231 | ₩15,523 | ₩15,924 | +2.40% | 132.5만 |
|---|
| 2026.07.29 | ₩15,163 | ₩15,870 | ₩15,003 | ₩15,577 | +2.73% | 168.5만 |
|---|
| 2026.07.28 | ₩14,896 | ₩15,069 | ₩14,122 | ₩15,056 | +1.08% | 222.2만 |
|---|
| 2026.07.27 | ₩15,016 | ₩15,550 | ₩14,015 | ₩15,136 | +0.80% | 336만 |
|---|
| 2026.07.24 | ₩13,721 | ₩13,735 | ₩13,041 | ₩13,067 | -4.77% | 79.9만 |
|---|
| 2026.07.23 | ₩12,814 | ₩13,828 | ₩12,814 | ₩13,721 | +7.08% | 154.5만 |
|---|
| 2026.07.22 | ₩12,587 | ₩13,227 | ₩12,587 | ₩13,134 | +4.35% | 123만 |
|---|
| 2026.07.21 | ₩12,974 | ₩13,161 | ₩12,467 | ₩12,720 | -1.95% | 102만 |
|---|
| 2026.07.20 | ₩12,800 | ₩13,107 | ₩12,507 | ₩12,854 | +0.42% | 104.7만 |
|---|
| 2026.07.17 | ₩12,226 | ₩13,241 | ₩12,173 | ₩12,934 | +5.79% | 119.6만 |
|---|
| 2026.07.16 | ₩13,681 | ₩13,788 | ₩12,240 | ₩12,306 | -10.05% | 219.7만 |
|---|
| 2026.07.15 | ₩14,082 | ₩14,228 | ₩13,788 | ₩13,841 | -1.71% | 113.5만 |
|---|
| 2026.07.14 | ₩13,361 | ₩14,282 | ₩13,321 | ₩14,015 | +4.90% | 139만 |
|---|
| 2026.07.13 | ₩13,428 | ₩13,641 | ₩13,267 | ₩13,361 | -0.50% | 122만 |
|---|
| 2026.07.10 | ₩13,588 | ₩13,815 | ₩13,267 | ₩13,721 | +0.98% | 109만 |
|---|
| 2026.07.09 | ₩13,721 | ₩14,148 | ₩13,574 | ₩13,708 | -0.10% | 87.6만 |
|---|
| 2026.07.08 | ₩13,721 | ₩14,268 | ₩13,668 | ₩13,668 | -0.39% | 149.7만 |
|---|
| 2026.07.07 | ₩13,788 | ₩14,095 | ₩13,521 | ₩13,788 | 0.00% | 123.6만 |
|---|
| 2026.07.06 | ₩12,346 | ₩14,015 | ₩12,346 | ₩13,801 | +11.78% | 174.5만 |
|---|
| 2026.07.02 | ₩12,560 | ₩12,840 | ₩12,013 | ₩12,386 | -1.38% | 137.5만 |
|---|
| 2026.07.01 | ₩12,707 | ₩12,987 | ₩12,547 | ₩12,560 | -1.16% | 143만 |
|---|
| 2026.06.30 | ₩13,334 | ₩13,561 | ₩12,680 | ₩12,693 | -4.80% | 194.5만 |
|---|
| 2026.06.29 | ₩11,385 | ₩13,267 | ₩11,372 | ₩13,227 | +16.18% | 274.4만 |
|---|
| 2026.06.26 | ₩10,131 | ₩11,866 | ₩9,864 | ₩11,572 | +14.23% | 1091.9만 |
|---|
| 2026.06.25 | ₩14,162 | ₩14,455 | ₩14,042 | ₩14,309 | +1.04% | 114.2만 |
|---|
| 2026.06.24 | ₩14,108 | ₩14,455 | ₩13,961 | ₩14,122 | +0.09% | 117.5만 |
|---|
| 2026.06.23 | ₩13,721 | ₩14,148 | ₩13,481 | ₩13,988 | +1.95% | 107.3만 |
|---|
| 2026.06.22 | ₩13,481 | ₩13,975 | ₩13,067 | ₩13,788 | +2.28% | 170만 |
|---|
| 2026.06.18 | ₩13,468 | ₩13,908 | ₩13,014 | ₩13,721 | +1.88% | 263.5만 |
|---|
| 2026.06.17 | ₩12,600 | ₩13,254 | ₩12,360 | ₩12,867 | +2.12% | 141.7만 |
|---|
| 2026.06.16 | ₩12,467 | ₩13,187 | ₩11,826 | ₩12,653 | +1.50% | 260.8만 |
|---|
| 2026.06.15 | ₩11,772 | ₩12,827 | ₩11,772 | ₩12,453 | +5.78% | 196만 |
|---|
| 2026.06.12 | ₩13,414 | ₩13,494 | ₩8,943 | ₩11,666 | -13.03% | 778.2만 |
|---|
| 2026.06.11 | ₩13,601 | ₩13,988 | ₩13,374 | ₩13,588 | -0.10% | 109.7만 |
|---|
| 2026.06.10 | ₩13,174 | ₩13,948 | ₩13,174 | ₩13,614 | +3.34% | 137.5만 |
|---|
| 2026.06.09 | ₩13,161 | ₩13,401 | ₩12,747 | ₩13,307 | +1.12% | 154.4만 |
|---|
| 2026.06.08 | ₩13,374 | ₩13,481 | ₩12,854 | ₩13,147 | -1.70% | 140.8만 |
|---|
| 2026.06.05 | ₩13,668 | ₩13,695 | ₩13,014 | ₩13,067 | -4.39% | 171.7만 |
|---|
| 2026.06.04 | ₩13,681 | ₩14,415 | ₩13,481 | ₩13,681 | 0.00% | 140.7만 |
|---|
| 2026.06.03 | ₩13,628 | ₩13,654 | ₩13,161 | ₩13,561 | -0.49% | 185만 |
|---|
| 2026.06.02 | ₩14,068 | ₩14,228 | ₩13,641 | ₩13,695 | -2.66% | 244.1만 |
|---|
| 2026.06.01 | ₩14,562 | ₩14,682 | ₩14,162 | ₩14,309 | -1.74% | 126.2만 |
|---|
| 2026.05.29 | ₩14,842 | ₩14,842 | ₩14,375 | ₩14,736 | -0.72% | 259.6만 |
|---|
| 2026.05.28 | ₩14,469 | ₩14,963 | ₩14,122 | ₩14,882 | +2.86% | 119.4만 |
|---|
| 2026.05.27 | ₩15,710 | ₩16,044 | ₩14,082 | ₩14,776 | -5.95% | 435.6만 |
|---|
| 2026.05.26 | ₩15,416 | ₩16,017 | ₩15,296 | ₩15,550 | +0.87% | 117만 |
|---|
| 2026.05.22 | ₩15,803 | ₩15,977 | ₩15,296 | ₩15,296 | -3.21% | 152.6만 |
|---|
| 2026.05.21 | ₩16,524 | ₩16,751 | ₩15,910 | ₩15,964 | -3.39% | 109.6만 |
|---|
| 2026.05.20 | ₩16,324 | ₩16,751 | ₩16,017 | ₩16,524 | +1.23% | 105.2만 |
|---|
| 2026.05.19 | ₩15,443 | ₩15,990 | ₩15,229 | ₩15,977 | +3.46% | 137.4만 |
|---|
| 2026.05.18 | ₩16,404 | ₩16,484 | ₩15,563 | ₩15,617 | -4.80% | 198.8만 |
|---|
| 2026.05.15 | ₩17,165 | ₩17,352 | ₩15,750 | ₩16,351 | -4.74% | 326.6만 |
|---|
| 2026.05.14 | ₩19,407 | ₩19,648 | ₩16,698 | ₩17,725 | -8.67% | 344.6만 |
|---|
| 2026.05.13 | ₩19,714 | ₩19,834 | ₩18,393 | ₩19,194 | -2.64% | 237.7만 |
|---|
| 2026.05.12 | ₩19,327 | ₩19,941 | ₩19,127 | ₩19,701 | +1.93% | 110만 |
|---|
| 2026.05.11 | ₩18,873 | ₩19,701 | ₩18,860 | ₩19,167 | +1.56% | 80.1만 |
|---|
| 2026.05.08 | ₩19,514 | ₩19,794 | ₩18,847 | ₩18,860 | -3.35% | 86.3만 |
|---|
| 2026.05.07 | ₩19,834 | ₩19,861 | ₩19,167 | ₩19,541 | -1.48% | 73.8만 |
|---|
| 2026.05.06 | ₩19,714 | ₩19,914 | ₩19,527 | ₩19,794 | +0.41% | 54만 |
|---|
| 2026.05.05 | ₩19,995 | ₩20,088 | ₩19,527 | ₩19,714 | -1.40% | 77.9만 |
|---|
| 2026.05.04 | ₩20,061 | ₩20,355 | ₩19,607 | ₩19,901 | -0.80% | 108.8만 |
|---|
| 2026.05.01 | ₩19,447 | ₩20,448 | ₩19,287 | ₩20,101 | +3.36% | 128.2만 |
|---|
| 2026.04.30 | ₩19,648 | ₩19,914 | ₩19,461 | ₩19,487 | -0.82% | 71.3만 |
|---|
| 2026.04.29 | ₩19,541 | ₩19,648 | ₩19,180 | ₩19,434 | -0.55% | 85.6만 |
|---|
| 2026.04.28 | ₩19,554 | ₩19,874 | ₩19,087 | ₩19,581 | +0.14% | 161.9만 |
|---|
| 2026.04.27 | ₩18,019 | ₩20,008 | ₩17,992 | ₩19,674 | +9.19% | 191.4만 |
|---|
| 2026.04.24 | ₩18,046 | ₩18,580 | ₩17,405 | ₩18,059 | +0.07% | 152.4만 |
|---|
| 2026.04.23 | ₩17,779 | ₩18,286 | ₩17,365 | ₩18,046 | +1.50% | 86.9만 |
|---|
| 2026.04.22 | ₩18,046 | ₩18,139 | ₩17,645 | ₩17,846 | -1.11% | 89.1만 |
|---|
| 2026.04.21 | ₩17,886 | ₩18,019 | ₩17,378 | ₩17,699 | -1.04% | 82.9만 |
|---|
| 2026.04.20 | ₩17,819 | ₩18,606 | ₩17,405 | ₩17,979 | +0.90% | 112.8만 |
|---|
| 2026.04.17 | ₩16,805 | ₩17,966 | ₩16,618 | ₩17,939 | +6.75% | 195.3만 |
|---|
| 2026.04.16 | ₩16,658 | ₩16,818 | ₩16,137 | ₩16,738 | +0.48% | 109.2만 |
|---|
| 2026.04.15 | ₩15,990 | ₩16,778 | ₩15,910 | ₩16,351 | +2.25% | 115.9만 |
|---|
| 2026.04.14 | ₩15,323 | ₩15,803 | ₩15,296 | ₩15,803 | +3.14% | 77.7만 |
|---|
| 2026.04.13 | ₩15,229 | ₩15,550 | ₩15,016 | ₩15,189 | -0.26% | 79.8만 |
|---|
| 2026.04.10 | ₩16,044 | ₩16,044 | ₩15,296 | ₩15,336 | -4.41% | 97만 |
|---|
| 2026.04.09 | ₩15,216 | ₩15,937 | ₩15,163 | ₩15,897 | +4.47% | 128.1만 |
|---|
| 2026.04.08 | ₩15,123 | ₩15,483 | ₩14,589 | ₩15,363 | +1.59% | 119.1만 |
|---|
| 2026.04.07 | ₩14,415 | ₩14,682 | ₩13,895 | ₩14,656 | +1.67% | 123.8만 |
|---|
| 2026.04.06 | ₩14,602 | ₩15,043 | ₩14,282 | ₩14,535 | -0.46% | 102.9만 |
|---|
| 2026.04.02 | ₩15,510 | ₩15,763 | ₩14,442 | ₩14,549 | -6.20% | 183.7만 |
|---|
| 2026.04.01 | ₩15,109 | ₩17,352 | ₩15,069 | ₩16,124 | +6.71% | 463.9만 |
|---|
| 2026.03.31 | ₩13,348 | ₩14,175 | ₩13,334 | ₩14,095 | +5.60% | 179.3만 |
|---|
| 2026.03.30 | ₩13,281 | ₩13,428 | ₩13,041 | ₩13,094 | -1.41% | 108.2만 |
|---|
| 2026.03.27 | ₩13,881 | ₩13,895 | ₩13,161 | ₩13,187 | -5.00% | 87.7만 |
|---|
| 2026.03.26 | ₩13,788 | ₩14,282 | ₩13,628 | ₩13,748 | -0.29% | 56만 |
|---|
| 2026.03.25 | ₩13,828 | ₩14,322 | ₩13,735 | ₩13,935 | +0.77% | 63.3만 |
|---|
| 2026.03.24 | ₩14,015 | ₩14,135 | ₩13,414 | ₩13,588 | -3.05% | 95.7만 |
|---|
| 2026.03.23 | ₩14,909 | ₩15,270 | ₩14,135 | ₩14,228 | -4.57% | 118.6만 |
|---|
| 2026.03.20 | ₩14,776 | ₩14,976 | ₩14,535 | ₩14,682 | -0.63% | 131.9만 |
|---|
| 2026.03.19 | ₩14,455 | ₩15,043 | ₩14,228 | ₩14,842 | +2.68% | 65만 |
|---|
| 2026.03.18 | ₩14,923 | ₩14,923 | ₩14,349 | ₩14,616 | -2.06% | 78.4만 |
|---|
| 2026.03.17 | ₩14,909 | ₩15,203 | ₩14,696 | ₩15,043 | +0.90% | 63.1만 |
|---|
| 2026.03.16 | ₩15,069 | ₩15,216 | ₩14,802 | ₩14,869 | -1.33% | 49.1만 |
|---|
| 2026.03.13 | ₩15,430 | ₩15,630 | ₩14,842 | ₩14,936 | -3.20% | 75만 |
|---|
| 2026.03.12 | ₩15,563 | ₩15,670 | ₩15,056 | ₩15,243 | -2.06% | 72.2만 |
|---|
| 2026.03.11 | ₩15,510 | ₩15,990 | ₩15,363 | ₩15,924 | +2.67% | 54.7만 |
|---|
| 2026.03.10 | ₩15,029 | ₩15,924 | ₩14,976 | ₩15,630 | +4.00% | 81.5만 |
|---|
| 2026.03.09 | ₩15,163 | ₩15,536 | ₩14,896 | ₩15,069 | -0.62% | 101.9만 |
|---|
| 2026.03.06 | ₩15,123 | ₩15,563 | ₩14,882 | ₩15,403 | +1.85% | 62.3만 |
|---|
| 2026.03.05 | ₩15,350 | ₩15,603 | ₩15,123 | ₩15,336 | -0.09% | 88.5만 |
|---|
| 2026.03.04 | ₩15,590 | ₩15,857 | ₩15,176 | ₩15,470 | -0.77% | 87.9만 |
|---|
| 2026.03.03 | ₩15,403 | ₩15,697 | ₩14,976 | ₩15,536 | +0.87% | 71만 |
|---|
| 2026.03.02 | ₩15,737 | ₩16,191 | ₩15,577 | ₩15,990 | +1.61% | 89.6만 |
|---|
| 2026.02.27 | ₩15,176 | ₩16,124 | ₩15,176 | ₩16,084 | +5.98% | 120.6만 |
|---|
| 2026.02.26 | ₩15,189 | ₩15,456 | ₩15,056 | ₩15,416 | +1.49% | 53.8만 |
|---|
| 2026.02.25 | ₩15,483 | ₩15,723 | ₩15,096 | ₩15,189 | -1.90% | 68.8만 |
|---|
| 2026.02.24 | ₩15,176 | ₩15,790 | ₩15,163 | ₩15,416 | +1.58% | 86.6만 |
|---|
| 2026.02.23 | ₩15,964 | ₩16,191 | ₩14,802 | ₩15,270 | -4.35% | 144만 |
|---|
| 2026.02.20 | ₩15,830 | ₩16,311 | ₩15,657 | ₩16,070 | +1.52% | 100.7만 |
|---|
| 2026.02.19 | ₩15,510 | ₩16,217 | ₩15,510 | ₩16,030 | +3.36% | 72.9만 |
|---|
| 2026.02.18 | ₩15,843 | ₩16,337 | ₩15,563 | ₩15,683 | -1.01% | 84만 |
|---|
| 2026.02.17 | ₩15,924 | ₩16,618 | ₩15,683 | ₩15,924 | 0.00% | 95.5만 |
|---|
| 2026.02.13 | ₩15,403 | ₩16,204 | ₩15,283 | ₩15,603 | +1.30% | 79.3만 |
|---|
| 2026.02.12 | ₩14,963 | ₩15,403 | ₩14,749 | ₩15,270 | +2.05% | 65.4만 |
|---|
| 2026.02.11 | ₩15,003 | ₩15,283 | ₩14,682 | ₩14,989 | -0.09% | 84.5만 |
|---|
| 2026.02.10 | ₩15,136 | ₩15,296 | ₩14,842 | ₩14,909 | -1.50% | 52.5만 |
|---|
| 2026.02.09 | ₩14,923 | ₩15,283 | ₩14,696 | ₩15,083 | +1.07% | 63만 |
|---|
| 2026.02.06 | ₩14,682 | ₩15,229 | ₩14,535 | ₩14,989 | +2.09% | 125.1만 |
|---|
| 2026.02.05 | ₩15,083 | ₩15,697 | ₩14,082 | ₩14,335 | -4.96% | 181.9만 |
|---|
| 2026.02.04 | ₩15,803 | ₩15,964 | ₩15,083 | ₩15,363 | -2.79% | 139.5만 |
|---|
| 2026.02.03 | ₩15,670 | ₩16,257 | ₩15,496 | ₩15,777 | +0.68% | 112.6만 |
|---|
| 2026.02.02 | ₩15,483 | ₩15,870 | ₩15,270 | ₩15,643 | +1.03% | 117.4만 |
|---|
| 2026.01.30 | ₩15,803 | ₩16,244 | ₩15,496 | ₩15,603 | -1.27% | 137.9만 |
|---|
| 2026.01.29 | ₩15,723 | ₩16,124 | ₩15,563 | ₩15,950 | +1.44% | 83.8만 |
|---|
| 2026.01.28 | ₩16,831 | ₩16,871 | ₩15,697 | ₩15,763 | -6.34% | 137.3만 |
|---|
| 2026.01.27 | ₩15,390 | ₩16,925 | ₩15,283 | ₩16,911 | +9.89% | 160.4만 |
|---|
| 2026.01.26 | ₩15,763 | ₩15,777 | ₩15,376 | ₩15,390 | -2.37% | 147.8만 |
|---|
| 2026.01.23 | ₩16,231 | ₩16,311 | ₩15,857 | ₩15,924 | -1.89% | 117.5만 |
|---|
| 2026.01.22 | ₩16,030 | ₩16,684 | ₩16,004 | ₩16,217 | +1.17% | 206.5만 |
|---|
| 2026.01.21 | ₩16,084 | ₩16,818 | ₩15,603 | ₩16,124 | +0.25% | 223.1만 |
|---|
| 2026.01.20 | ₩15,937 | ₩16,644 | ₩15,376 | ₩16,364 | +2.68% | 226.9만 |
|---|
| 2026.01.16 | ₩16,257 | ₩16,297 | ₩15,630 | ₩16,030 | -1.40% | 268만 |
|---|
| 2026.01.15 | ₩17,152 | ₩17,258 | ₩15,910 | ₩16,297 | -4.98% | 246.8만 |
|---|
| 2026.01.14 | ₩16,791 | ₩17,699 | ₩16,724 | ₩17,459 | +3.97% | 187.7만 |
|---|
| 2026.01.13 | ₩16,711 | ₩16,871 | ₩16,164 | ₩16,845 | +0.80% | 217.6만 |
|---|
| 2026.01.12 | ₩16,311 | ₩17,472 | ₩15,817 | ₩17,111 | +4.91% | 402만 |
|---|
| 2026.01.09 | ₩18,233 | ₩19,020 | ₩16,618 | ₩16,671 | -8.57% | 458.9만 |
|---|
| 2026.01.08 | ₩19,381 | ₩21,543 | ₩17,899 | ₩17,952 | -7.37% | 496.7만 |
|---|
| 2026.01.07 | ₩18,166 | ₩19,501 | ₩18,153 | ₩18,807 | +3.53% | 429만 |
|---|
| 2026.01.06 | ₩20,141 | ₩20,195 | ₩18,032 | ₩18,059 | -10.34% | 531.7만 |
|---|
| 2026.01.05 | ₩21,850 | ₩21,877 | ₩20,408 | ₩20,555 | -5.93% | 299.8만 |
|---|
| 2026.01.02 | ₩23,358 | ₩23,532 | ₩21,743 | ₩21,863 | -6.40% | 284.4만 |
|---|
| 2025.12.31 | ₩22,264 | ₩23,158 | ₩21,530 | ₩22,931 | +3.00% | 280.7만 |
|---|
| 2025.12.30 | ₩22,117 | ₩23,318 | ₩21,356 | ₩22,637 | +2.35% | 425.7만 |
|---|
| 2025.12.29 | ₩20,248 | ₩22,210 | ₩19,260 | ₩22,117 | +9.23% | 556.3만 |
|---|
| 2025.12.26 | ₩20,488 | ₩21,182 | ₩18,967 | ₩20,969 | +2.35% | 716.4만 |
|---|
| 2025.12.24 | ₩21,943 | ₩23,558 | ₩18,580 | ₩20,502 | -6.57% | 2450.9만 |
|---|
| 2025.12.23 | ₩12,587 | ₩12,880 | ₩11,479 | ₩11,679 | -7.21% | 252만 |
|---|
| 2025.12.22 | ₩12,840 | ₩13,695 | ₩12,680 | ₩12,693 | -1.14% | 261.3만 |
|---|
| 2025.12.19 | ₩12,346 | ₩13,254 | ₩12,346 | ₩12,814 | +3.78% | 234.6만 |
|---|
| 2025.12.18 | ₩11,906 | ₩12,480 | ₩11,906 | ₩12,226 | +2.69% | 99.7만 |
|---|
| 2025.12.17 | ₩11,746 | ₩12,413 | ₩11,639 | ₩11,786 | +0.34% | 135.9만 |
|---|
| 2025.12.16 | ₩12,039 | ₩12,253 | ₩11,038 | ₩11,706 | -2.77% | 253.4만 |
|---|
| 2025.12.15 | ₩13,614 | ₩13,668 | ₩12,266 | ₩12,280 | -9.80% | 195.9만 |
|---|
| 2025.12.12 | ₩14,162 | ₩14,295 | ₩13,548 | ₩13,548 | -4.34% | 111.8만 |
|---|
| 2025.12.11 | ₩14,802 | ₩15,243 | ₩13,815 | ₩14,135 | -4.51% | 156.7만 |
|---|
| 2025.12.10 | ₩15,310 | ₩15,630 | ₩14,976 | ₩15,003 | -2.01% | 120.1만 |
|---|
| 2025.12.09 | ₩15,056 | ₩15,550 | ₩14,856 | ₩15,310 | +1.68% | 110.1만 |
|---|
| 2025.12.08 | ₩14,696 | ₩15,270 | ₩14,442 | ₩15,216 | +3.54% | 130.9만 |
|---|
| 2025.12.05 | ₩14,602 | ₩14,682 | ₩14,162 | ₩14,482 | -0.82% | 103.5만 |
|---|
| 2025.12.04 | ₩14,042 | ₩14,722 | ₩13,801 | ₩14,722 | +4.85% | 126.8만 |
|---|
| 2025.12.03 | ₩12,587 | ₩14,255 | ₩12,427 | ₩14,175 | +12.62% | 177.2만 |
|---|
| 2025.12.02 | ₩12,907 | ₩13,454 | ₩12,573 | ₩12,587 | -2.48% | 140.6만 |
|---|
| 2025.12.01 | ₩13,121 | ₩13,895 | ₩12,760 | ₩12,920 | -1.53% | 257.8만 |
|---|
| 2025.11.28 | ₩12,920 | ₩13,254 | ₩12,774 | ₩12,934 | +0.10% | 59.4만 |
|---|
| 2025.11.26 | ₩12,947 | ₩13,134 | ₩12,680 | ₩12,854 | -0.72% | 102.8만 |
|---|
| 2025.11.25 | ₩12,920 | ₩13,081 | ₩12,467 | ₩12,613 | -2.38% | 130.8만 |
|---|
| 2025.11.24 | ₩11,906 | ₩13,348 | ₩11,879 | ₩13,027 | +9.42% | 251.6만 |
|---|
| 2025.11.21 | ₩10,745 | ₩11,893 | ₩10,731 | ₩11,839 | +10.19% | 122.6만 |
|---|
| 2025.11.20 | ₩11,199 | ₩11,479 | ₩10,945 | ₩10,985 | -1.91% | 127.1만 |
|---|
| 2025.11.19 | ₩11,225 | ₩11,666 | ₩10,945 | ₩10,972 | -2.26% | 136.2만 |
|---|
| 2025.11.18 | ₩12,013 | ₩12,747 | ₩11,319 | ₩11,345 | -5.56% | 239.7만 |
|---|
| 2025.11.17 | ₩10,545 | ₩12,146 | ₩10,304 | ₩12,120 | +14.94% | 385만 |
|---|
| 2025.11.14 | ₩8,863 | ₩10,531 | ₩8,796 | ₩10,504 | +18.52% | 482만 |
|---|
| 2025.11.13 | ₩9,130 | ₩9,183 | ₩8,329 | ₩8,382 | -8.19% | 208.4만 |
|---|
| 2025.11.12 | ₩9,196 | ₩9,397 | ₩9,090 | ₩9,196 | 0.00% | 108.8만 |
|---|
| 2025.11.11 | ₩8,823 | ₩9,423 | ₩8,703 | ₩9,196 | +4.24% | 122.3만 |
|---|
| 2025.11.10 | ₩8,916 | ₩9,090 | ₩8,716 | ₩8,809 | -1.20% | 112.4만 |
|---|
| 2025.11.07 | ₩8,676 | ₩8,836 | ₩8,342 | ₩8,796 | +1.38% | 125.5만 |
|---|
| 2025.11.06 | ₩9,330 | ₩9,383 | ₩8,756 | ₩8,783 | -5.87% | 157.7만 |
|---|
| 2025.11.05 | ₩8,929 | ₩9,370 | ₩8,863 | ₩9,330 | +4.48% | 129.9만 |
|---|
| 2025.11.04 | ₩9,423 | ₩9,664 | ₩8,956 | ₩8,983 | -4.67% | 147.4만 |
|---|
| 2025.11.03 | ₩9,624 | ₩9,810 | ₩9,437 | ₩9,570 | -0.55% | 137.1만 |
|---|
| 2025.10.31 | ₩10,064 | ₩10,064 | ₩9,637 | ₩9,784 | -2.79% | 153.8만 |
|---|
| 2025.10.30 | ₩10,117 | ₩10,598 | ₩10,011 | ₩10,037 | -0.79% | 108.1만 |
|---|
| 2025.10.29 | ₩10,678 | ₩10,705 | ₩10,024 | ₩10,251 | -4.00% | 141.7만 |
|---|
| 2025.10.28 | ₩10,318 | ₩10,745 | ₩9,931 | ₩10,625 | +2.98% | 180.1만 |
|---|
| 2025.10.27 | ₩10,224 | ₩10,438 | ₩10,024 | ₩10,291 | +0.65% | 94.3만 |
|---|
| 2025.10.24 | ₩10,291 | ₩10,478 | ₩10,051 | ₩10,077 | -2.08% | 134.1만 |
|---|
| 2025.10.23 | ₩10,585 | ₩10,611 | ₩10,144 | ₩10,211 | -3.53% | 135.1만 |
|---|
| 2025.10.22 | ₩10,371 | ₩10,718 | ₩9,917 | ₩10,331 | -0.39% | 192.4만 |
|---|
| 2025.10.21 | ₩10,811 | ₩11,105 | ₩10,371 | ₩10,504 | -2.84% | 236.4만 |
|---|
| 2025.10.20 | ₩10,638 | ₩11,172 | ₩10,491 | ₩11,012 | +3.51% | 257.8만 |
|---|
| 2025.10.17 | ₩12,827 | ₩12,894 | ₩10,625 | ₩10,825 | -15.61% | 747.9만 |
|---|
| 2025.10.16 | ₩12,213 | ₩13,828 | ₩11,946 | ₩13,121 | +7.43% | 1117.6만 |
|---|
| 2025.10.15 | ₩15,470 | ₩16,150 | ₩12,266 | ₩13,908 | -10.09% | 1.3억 |
|---|
| 2025.10.14 | ₩5,539 | ₩5,593 | ₩5,419 | ₩5,472 | -1.20% | 73.2만 |
|---|
| 2025.10.13 | ₩5,739 | ₩5,739 | ₩5,459 | ₩5,593 | -2.56% | 103.1만 |
|---|
| 2025.10.10 | ₩6,127 | ₩6,127 | ₩5,539 | ₩5,593 | -8.71% | 126.4만 |
|---|
| 2025.10.09 | ₩5,913 | ₩6,140 | ₩5,846 | ₩6,086 | +2.93% | 104.1만 |
|---|
| 2025.10.08 | ₩5,940 | ₩6,046 | ₩5,820 | ₩5,860 | -1.35% | 52.9만 |
|---|
| 2025.10.07 | ₩6,153 | ₩6,260 | ₩5,886 | ₩5,926 | -3.69% | 66.9만 |
|---|
| 2025.10.06 | ₩6,167 | ₩6,300 | ₩5,953 | ₩6,153 | -0.22% | 147.8만 |
|---|
| 2025.10.03 | ₩5,726 | ₩6,127 | ₩5,686 | ₩6,113 | +6.76% | 123.2만 |
|---|
| 2025.10.02 | ₩5,526 | ₩5,659 | ₩5,446 | ₩5,633 | +1.93% | 78.6만 |
|---|
| 2025.10.01 | ₩5,472 | ₩5,579 | ₩5,432 | ₩5,526 | +0.98% | 85.8만 |
|---|