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 | ₩25,685 | ₩26,635 | ₩25,672 | ₩26,528 | +3.28% | 79.4만 |
| 2026.10.08 | ₩24,923 | ₩25,605 | ₩24,629 | ₩25,578 | +2.63% | 90만 |
| 2026.10.07 | ₩24,227 | ₩25,204 | ₩24,107 | ₩25,083 | +3.53% | 62.3만 |
| 2026.10.06 | ₩25,351 | ₩25,404 | ₩24,495 | ₩24,762 | -2.32% | 103.5만 |
| 2026.10.05 | ₩25,177 | ₩25,618 | ₩24,816 | ₩25,284 | +0.43% | 106.8만 |
| 2026.10.02 | ₩24,883 | ₩25,097 | ₩24,374 | ₩24,896 | +0.05% | 95.6만 |
| 2026.10.01 | ₩25,244 | ₩25,685 | ₩24,709 | ₩24,709 | -2.12% | 123.7만 |
| 2026.09.30 | ₩25,752 | ₩25,953 | ₩25,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,471 |
| -1.09% |
| 136.5만 |
| 2026.09.29 | ₩25,766 | ₩26,180 | ₩25,418 | ₩25,752 | -0.05% | 84.2만 |
|---|
| 2026.09.28 | ₩26,528 | ₩27,264 | ₩25,926 | ₩25,993 | -2.02% | 102.6만 |
|---|
| 2026.09.25 | ₩27,277 | ₩27,572 | ₩26,301 | ₩26,863 | -1.52% | 94.2만 |
|---|
| 2026.09.24 | ₩27,451 | ₩27,585 | ₩26,903 | ₩26,930 | -1.90% | 91만 |
|---|
| 2026.09.23 | ₩27,625 | ₩28,053 | ₩27,331 | ₩27,746 | +0.44% | 134.8만 |
|---|
| 2026.09.22 | ₩26,194 | ₩28,414 | ₩25,819 | ₩28,160 | +7.51% | 395.6만 |
|---|
| 2026.09.21 | ₩24,388 | ₩24,762 | ₩23,839 | ₩24,736 | +1.43% | 105.5만 |
|---|
| 2026.09.18 | ₩25,003 | ₩25,003 | ₩23,652 | ₩23,906 | -4.39% | 215.1만 |
|---|
| 2026.09.17 | ₩23,438 | ₩24,843 | ₩23,304 | ₩24,682 | +5.31% | 256.8만 |
|---|
| 2026.09.16 | ₩22,956 | ₩24,067 | ₩22,943 | ₩23,197 | +1.05% | 210.8만 |
|---|
| 2026.09.15 | ₩23,090 | ₩23,277 | ₩22,073 | ₩22,970 | -0.52% | 165.6만 |
|---|
| 2026.09.14 | ₩24,481 | ₩24,481 | ₩23,304 | ₩23,358 | -4.59% | 168.8만 |
|---|
| 2026.09.11 | ₩25,070 | ₩25,391 | ₩24,455 | ₩24,455 | -2.45% | 101.4만 |
|---|
| 2026.09.10 | ₩25,578 | ₩25,739 | ₩24,481 | ₩24,869 | -2.77% | 123.2만 |
|---|
| 2026.09.09 | ₩25,431 | ₩26,154 | ₩25,324 | ₩25,940 | +2.00% | 152.3만 |
|---|
| 2026.09.08 | ₩25,016 | ₩25,913 | ₩24,776 | ₩25,578 | +2.25% | 101.1만 |
|---|
| 2026.09.04 | ₩25,418 | ₩25,726 | ₩25,284 | ₩25,351 | -0.26% | 89.2만 |
|---|
| 2026.09.03 | ₩25,404 | ₩25,659 | ₩25,016 | ₩25,565 | +0.63% | 116.5만 |
|---|
| 2026.09.02 | ₩25,378 | ₩26,047 | ₩24,669 | ₩25,231 | -0.58% | 135만 |
|---|
| 2026.09.01 | ₩24,963 | ₩25,471 | ₩24,722 | ₩25,083 | +0.48% | 204.2만 |
|---|
| 2026.08.31 | ₩24,802 | ₩25,338 | ₩24,093 | ₩25,137 | +1.35% | 132.9만 |
|---|
| 2026.08.28 | ₩25,445 | ₩25,632 | ₩24,642 | ₩24,896 | -2.16% | 114.4만 |
|---|
| 2026.08.27 | ₩24,401 | ₩26,247 | ₩24,080 | ₩25,752 | +5.54% | 175.6만 |
|---|
| 2026.08.26 | ₩25,364 | ₩25,525 | ₩24,348 | ₩24,374 | -3.90% | 140.8만 |
|---|
| 2026.08.25 | ₩25,873 | ₩26,287 | ₩25,578 | ₩25,792 | -0.31% | 131.5만 |
|---|
| 2026.08.24 | ₩25,552 | ₩25,940 | ₩24,642 | ₩25,846 | +1.15% | 142.6만 |
|---|
| 2026.08.21 | ₩24,936 | ₩26,194 | ₩24,629 | ₩25,779 | +3.38% | 258.2만 |
|---|
| 2026.08.20 | ₩24,481 | ₩25,057 | ₩24,174 | ₩24,923 | +1.80% | 164.9만 |
|---|
| 2026.08.19 | ₩22,916 | ₩25,271 | ₩22,916 | ₩24,602 | +7.36% | 319.8만 |
|---|
| 2026.08.18 | ₩22,782 | ₩23,130 | ₩22,608 | ₩22,996 | +0.94% | 123.4만 |
|---|
| 2026.08.17 | ₩22,970 | ₩23,438 | ₩22,608 | ₩23,224 | +1.11% | 246.7만 |
|---|
| 2026.08.14 | ₩23,210 | ₩23,558 | ₩22,127 | ₩22,996 | -0.92% | 367.6만 |
|---|
| 2026.08.13 | ₩22,274 | ₩24,267 | ₩21,766 | ₩23,210 | +4.20% | 1343.6만 |
|---|
| 2026.08.12 | ₩18,060 | ₩18,461 | ₩17,779 | ₩18,341 | +1.56% | 358.3만 |
|---|
| 2026.08.11 | ₩18,007 | ₩18,528 | ₩17,833 | ₩18,194 | +1.04% | 188.8만 |
|---|
| 2026.08.10 | ₩17,873 | ₩18,247 | ₩17,391 | ₩18,221 | +1.95% | 139.1만 |
|---|
| 2026.08.07 | ₩17,779 | ₩17,980 | ₩17,284 | ₩17,726 | -0.30% | 122.8만 |
|---|
| 2026.08.06 | ₩16,642 | ₩17,645 | ₩16,415 | ₩17,592 | +5.71% | 84.1만 |
|---|
| 2026.08.05 | ₩17,338 | ₩17,565 | ₩16,789 | ₩16,923 | -2.39% | 111.7만 |
|---|
| 2026.08.04 | ₩16,936 | ₩17,458 | ₩16,615 | ₩17,311 | +2.21% | 164.6만 |
|---|
| 2026.08.03 | ₩16,388 | ₩16,843 | ₩15,920 | ₩16,803 | +2.53% | 144.6만 |
|---|
| 2026.07.31 | ₩15,960 | ₩16,040 | ₩15,211 | ₩15,839 | -0.75% | 131만 |
|---|
| 2026.07.30 | ₩15,585 | ₩16,267 | ₩15,558 | ₩15,960 | +2.40% | 132.5만 |
|---|
| 2026.07.29 | ₩15,197 | ₩15,906 | ₩15,037 | ₩15,612 | +2.73% | 168.5만 |
|---|
| 2026.07.28 | ₩14,930 | ₩15,104 | ₩14,154 | ₩15,090 | +1.08% | 222.2만 |
|---|
| 2026.07.27 | ₩15,050 | ₩15,585 | ₩14,047 | ₩15,170 | +0.80% | 336만 |
|---|
| 2026.07.24 | ₩13,752 | ₩13,766 | ₩13,070 | ₩13,097 | -4.77% | 79.9만 |
|---|
| 2026.07.23 | ₩12,843 | ₩13,859 | ₩12,843 | ₩13,752 | +7.08% | 154.5만 |
|---|
| 2026.07.22 | ₩12,615 | ₩13,257 | ₩12,615 | ₩13,164 | +4.35% | 123만 |
|---|
| 2026.07.21 | ₩13,003 | ₩13,191 | ₩12,495 | ₩12,749 | -1.95% | 102만 |
|---|
| 2026.07.20 | ₩12,829 | ₩13,137 | ₩12,535 | ₩12,883 | +0.42% | 104.7만 |
|---|
| 2026.07.17 | ₩12,254 | ₩13,271 | ₩12,201 | ₩12,963 | +5.79% | 119.6만 |
|---|
| 2026.07.16 | ₩13,712 | ₩13,819 | ₩12,267 | ₩12,334 | -10.05% | 219.7만 |
|---|
| 2026.07.15 | ₩14,114 | ₩14,261 | ₩13,819 | ₩13,873 | -1.71% | 113.5만 |
|---|
| 2026.07.14 | ₩13,391 | ₩14,314 | ₩13,351 | ₩14,047 | +4.90% | 139만 |
|---|
| 2026.07.13 | ₩13,458 | ₩13,672 | ₩13,298 | ₩13,391 | -0.50% | 122만 |
|---|
| 2026.07.10 | ₩13,619 | ₩13,846 | ₩13,298 | ₩13,752 | +0.98% | 109만 |
|---|
| 2026.07.09 | ₩13,752 | ₩14,180 | ₩13,605 | ₩13,739 | -0.10% | 87.6만 |
|---|
| 2026.07.08 | ₩13,752 | ₩14,301 | ₩13,699 | ₩13,699 | -0.39% | 149.7만 |
|---|
| 2026.07.07 | ₩13,819 | ₩14,127 | ₩13,552 | ₩13,819 | 0.00% | 123.6만 |
|---|
| 2026.07.06 | ₩12,374 | ₩14,047 | ₩12,374 | ₩13,833 | +11.78% | 174.5만 |
|---|
| 2026.07.02 | ₩12,589 | ₩12,869 | ₩12,040 | ₩12,415 | -1.38% | 137.5만 |
|---|
| 2026.07.01 | ₩12,736 | ₩13,017 | ₩12,575 | ₩12,589 | -1.16% | 143만 |
|---|
| 2026.06.30 | ₩13,364 | ₩13,592 | ₩12,709 | ₩12,722 | -4.80% | 194.5만 |
|---|
| 2026.06.29 | ₩11,411 | ₩13,298 | ₩11,398 | ₩13,257 | +16.18% | 274.4만 |
|---|
| 2026.06.26 | ₩10,154 | ₩11,893 | ₩9,886 | ₩11,599 | +14.23% | 1091.9만 |
|---|
| 2026.06.25 | ₩14,194 | ₩14,488 | ₩14,073 | ₩14,341 | +1.04% | 114.2만 |
|---|
| 2026.06.24 | ₩14,140 | ₩14,488 | ₩13,993 | ₩14,154 | +0.09% | 117.5만 |
|---|
| 2026.06.23 | ₩13,752 | ₩14,180 | ₩13,512 | ₩14,020 | +1.95% | 107.3만 |
|---|
| 2026.06.22 | ₩13,512 | ₩14,007 | ₩13,097 | ₩13,819 | +2.28% | 170만 |
|---|
| 2026.06.18 | ₩13,498 | ₩13,940 | ₩13,043 | ₩13,752 | +1.88% | 263.5만 |
|---|
| 2026.06.17 | ₩12,629 | ₩13,284 | ₩12,388 | ₩12,896 | +2.12% | 141.7만 |
|---|
| 2026.06.16 | ₩12,495 | ₩13,217 | ₩11,853 | ₩12,682 | +1.50% | 260.8만 |
|---|
| 2026.06.15 | ₩11,799 | ₩12,856 | ₩11,799 | ₩12,481 | +5.78% | 196만 |
|---|
| 2026.06.12 | ₩13,445 | ₩13,525 | ₩8,963 | ₩11,692 | -13.03% | 778.2만 |
|---|
| 2026.06.11 | ₩13,632 | ₩14,020 | ₩13,405 | ₩13,619 | -0.10% | 109.7만 |
|---|
| 2026.06.10 | ₩13,204 | ₩13,980 | ₩13,204 | ₩13,645 | +3.34% | 137.5만 |
|---|
| 2026.06.09 | ₩13,191 | ₩13,431 | ₩12,776 | ₩13,338 | +1.12% | 154.4만 |
|---|
| 2026.06.08 | ₩13,405 | ₩13,512 | ₩12,883 | ₩13,177 | -1.70% | 140.8만 |
|---|
| 2026.06.05 | ₩13,699 | ₩13,726 | ₩13,043 | ₩13,097 | -4.39% | 171.7만 |
|---|
| 2026.06.04 | ₩13,712 | ₩14,448 | ₩13,512 | ₩13,712 | 0.00% | 140.7만 |
|---|
| 2026.06.03 | ₩13,659 | ₩13,685 | ₩13,191 | ₩13,592 | -0.49% | 185만 |
|---|
| 2026.06.02 | ₩14,100 | ₩14,261 | ₩13,672 | ₩13,726 | -2.66% | 244.1만 |
|---|
| 2026.06.01 | ₩14,595 | ₩14,716 | ₩14,194 | ₩14,341 | -1.74% | 126.2만 |
|---|
| 2026.05.29 | ₩14,876 | ₩14,876 | ₩14,408 | ₩14,769 | -0.72% | 259.6만 |
|---|
| 2026.05.28 | ₩14,502 | ₩14,997 | ₩14,154 | ₩14,916 | +2.86% | 119.4만 |
|---|
| 2026.05.27 | ₩15,746 | ₩16,080 | ₩14,114 | ₩14,809 | -5.95% | 435.6만 |
|---|
| 2026.05.26 | ₩15,451 | ₩16,053 | ₩15,331 | ₩15,585 | +0.87% | 117만 |
|---|
| 2026.05.22 | ₩15,839 | ₩16,013 | ₩15,331 | ₩15,331 | -3.21% | 152.6만 |
|---|
| 2026.05.21 | ₩16,562 | ₩16,789 | ₩15,946 | ₩16,000 | -3.39% | 109.6만 |
|---|
| 2026.05.20 | ₩16,361 | ₩16,789 | ₩16,053 | ₩16,562 | +1.23% | 105.2만 |
|---|
| 2026.05.19 | ₩15,478 | ₩16,027 | ₩15,264 | ₩16,013 | +3.46% | 137.4만 |
|---|
| 2026.05.18 | ₩16,441 | ₩16,522 | ₩15,599 | ₩15,652 | -4.80% | 198.8만 |
|---|
| 2026.05.15 | ₩17,204 | ₩17,391 | ₩15,786 | ₩16,388 | -4.74% | 326.6만 |
|---|
| 2026.05.14 | ₩19,451 | ₩19,692 | ₩16,736 | ₩17,766 | -8.67% | 344.6만 |
|---|
| 2026.05.13 | ₩19,759 | ₩19,879 | ₩18,435 | ₩19,237 | -2.64% | 237.7만 |
|---|
| 2026.05.12 | ₩19,371 | ₩19,986 | ₩19,170 | ₩19,746 | +1.93% | 110만 |
|---|
| 2026.05.11 | ₩18,916 | ₩19,746 | ₩18,903 | ₩19,211 | +1.56% | 80.1만 |
|---|
| 2026.05.08 | ₩19,558 | ₩19,839 | ₩18,889 | ₩18,903 | -3.35% | 86.3만 |
|---|
| 2026.05.07 | ₩19,879 | ₩19,906 | ₩19,211 | ₩19,585 | -1.48% | 73.8만 |
|---|
| 2026.05.06 | ₩19,759 | ₩19,960 | ₩19,572 | ₩19,839 | +0.41% | 54만 |
|---|
| 2026.05.05 | ₩20,040 | ₩20,134 | ₩19,572 | ₩19,759 | -1.40% | 77.9만 |
|---|
| 2026.05.04 | ₩20,107 | ₩20,401 | ₩19,652 | ₩19,946 | -0.80% | 108.8만 |
|---|
| 2026.05.01 | ₩19,491 | ₩20,495 | ₩19,331 | ₩20,147 | +3.36% | 128.2만 |
|---|
| 2026.04.30 | ₩19,692 | ₩19,960 | ₩19,505 | ₩19,532 | -0.82% | 71.3만 |
|---|
| 2026.04.29 | ₩19,585 | ₩19,692 | ₩19,224 | ₩19,478 | -0.55% | 85.6만 |
|---|
| 2026.04.28 | ₩19,598 | ₩19,920 | ₩19,130 | ₩19,625 | +0.14% | 161.9만 |
|---|
| 2026.04.27 | ₩18,060 | ₩20,053 | ₩18,033 | ₩19,719 | +9.19% | 191.4만 |
|---|
| 2026.04.24 | ₩18,087 | ₩18,622 | ₩17,445 | ₩18,100 | +0.07% | 152.4만 |
|---|
| 2026.04.23 | ₩17,819 | ₩18,328 | ₩17,405 | ₩18,087 | +1.50% | 86.9만 |
|---|
| 2026.04.22 | ₩18,087 | ₩18,180 | ₩17,685 | ₩17,886 | -1.11% | 89.1만 |
|---|
| 2026.04.21 | ₩17,926 | ₩18,060 | ₩17,418 | ₩17,739 | -1.04% | 82.9만 |
|---|
| 2026.04.20 | ₩17,859 | ₩18,649 | ₩17,445 | ₩18,020 | +0.90% | 112.8만 |
|---|
| 2026.04.17 | ₩16,843 | ₩18,007 | ₩16,655 | ₩17,980 | +6.75% | 195.3만 |
|---|
| 2026.04.16 | ₩16,695 | ₩16,856 | ₩16,174 | ₩16,776 | +0.48% | 109.2만 |
|---|
| 2026.04.15 | ₩16,027 | ₩16,816 | ₩15,946 | ₩16,388 | +2.25% | 115.9만 |
|---|
| 2026.04.14 | ₩15,358 | ₩15,839 | ₩15,331 | ₩15,839 | +3.14% | 77.7만 |
|---|
| 2026.04.13 | ₩15,264 | ₩15,585 | ₩15,050 | ₩15,224 | -0.26% | 79.8만 |
|---|
| 2026.04.10 | ₩16,080 | ₩16,080 | ₩15,331 | ₩15,371 | -4.41% | 97만 |
|---|
| 2026.04.09 | ₩15,251 | ₩15,973 | ₩15,197 | ₩15,933 | +4.47% | 128.1만 |
|---|
| 2026.04.08 | ₩15,157 | ₩15,518 | ₩14,622 | ₩15,398 | +1.59% | 119.1만 |
|---|
| 2026.04.07 | ₩14,448 | ₩14,716 | ₩13,926 | ₩14,689 | +1.67% | 123.8만 |
|---|
| 2026.04.06 | ₩14,635 | ₩15,077 | ₩14,314 | ₩14,568 | -0.46% | 102.9만 |
|---|
| 2026.04.02 | ₩15,545 | ₩15,799 | ₩14,475 | ₩14,582 | -6.20% | 183.7만 |
|---|
| 2026.04.01 | ₩15,144 | ₩17,391 | ₩15,104 | ₩16,160 | +6.71% | 463.9만 |
|---|
| 2026.03.31 | ₩13,378 | ₩14,207 | ₩13,364 | ₩14,127 | +5.60% | 179.3만 |
|---|
| 2026.03.30 | ₩13,311 | ₩13,458 | ₩13,070 | ₩13,124 | -1.41% | 108.2만 |
|---|
| 2026.03.27 | ₩13,913 | ₩13,926 | ₩13,191 | ₩13,217 | -5.00% | 87.7만 |
|---|
| 2026.03.26 | ₩13,819 | ₩14,314 | ₩13,659 | ₩13,779 | -0.29% | 56만 |
|---|
| 2026.03.25 | ₩13,859 | ₩14,354 | ₩13,766 | ₩13,966 | +0.77% | 63.3만 |
|---|
| 2026.03.24 | ₩14,047 | ₩14,167 | ₩13,445 | ₩13,619 | -3.05% | 95.7만 |
|---|
| 2026.03.23 | ₩14,943 | ₩15,304 | ₩14,167 | ₩14,261 | -4.57% | 118.6만 |
|---|
| 2026.03.20 | ₩14,809 | ₩15,010 | ₩14,568 | ₩14,716 | -0.63% | 131.9만 |
|---|
| 2026.03.19 | ₩14,488 | ₩15,077 | ₩14,261 | ₩14,876 | +2.68% | 65만 |
|---|
| 2026.03.18 | ₩14,956 | ₩14,956 | ₩14,381 | ₩14,649 | -2.06% | 78.4만 |
|---|
| 2026.03.17 | ₩14,943 | ₩15,237 | ₩14,729 | ₩15,077 | +0.90% | 63.1만 |
|---|
| 2026.03.16 | ₩15,104 | ₩15,251 | ₩14,836 | ₩14,903 | -1.33% | 49.1만 |
|---|
| 2026.03.13 | ₩15,465 | ₩15,665 | ₩14,876 | ₩14,970 | -3.20% | 75만 |
|---|
| 2026.03.12 | ₩15,599 | ₩15,706 | ₩15,090 | ₩15,277 | -2.06% | 72.2만 |
|---|
| 2026.03.11 | ₩15,545 | ₩16,027 | ₩15,398 | ₩15,960 | +2.67% | 54.7만 |
|---|
| 2026.03.10 | ₩15,063 | ₩15,960 | ₩15,010 | ₩15,665 | +4.00% | 81.5만 |
|---|
| 2026.03.09 | ₩15,197 | ₩15,572 | ₩14,930 | ₩15,104 | -0.62% | 101.9만 |
|---|
| 2026.03.06 | ₩15,157 | ₩15,599 | ₩14,916 | ₩15,438 | +1.85% | 62.3만 |
|---|
| 2026.03.05 | ₩15,384 | ₩15,639 | ₩15,157 | ₩15,371 | -0.09% | 88.5만 |
|---|
| 2026.03.04 | ₩15,625 | ₩15,893 | ₩15,211 | ₩15,505 | -0.77% | 87.9만 |
|---|
| 2026.03.03 | ₩15,438 | ₩15,732 | ₩15,010 | ₩15,572 | +0.87% | 71만 |
|---|
| 2026.03.02 | ₩15,772 | ₩16,227 | ₩15,612 | ₩16,027 | +1.61% | 89.6만 |
|---|
| 2026.02.27 | ₩15,211 | ₩16,160 | ₩15,211 | ₩16,120 | +5.98% | 120.6만 |
|---|
| 2026.02.26 | ₩15,224 | ₩15,491 | ₩15,090 | ₩15,451 | +1.49% | 53.8만 |
|---|
| 2026.02.25 | ₩15,518 | ₩15,759 | ₩15,130 | ₩15,224 | -1.90% | 68.8만 |
|---|
| 2026.02.24 | ₩15,211 | ₩15,826 | ₩15,197 | ₩15,451 | +1.58% | 86.6만 |
|---|
| 2026.02.23 | ₩16,000 | ₩16,227 | ₩14,836 | ₩15,304 | -4.35% | 144만 |
|---|
| 2026.02.20 | ₩15,866 | ₩16,348 | ₩15,692 | ₩16,107 | +1.52% | 100.7만 |
|---|
| 2026.02.19 | ₩15,545 | ₩16,254 | ₩15,545 | ₩16,067 | +3.36% | 72.9만 |
|---|
| 2026.02.18 | ₩15,879 | ₩16,374 | ₩15,599 | ₩15,719 | -1.01% | 84만 |
|---|
| 2026.02.17 | ₩15,960 | ₩16,655 | ₩15,719 | ₩15,960 | 0.00% | 95.5만 |
|---|
| 2026.02.13 | ₩15,438 | ₩16,241 | ₩15,318 | ₩15,639 | +1.30% | 79.3만 |
|---|
| 2026.02.12 | ₩14,997 | ₩15,438 | ₩14,782 | ₩15,304 | +2.05% | 65.4만 |
|---|
| 2026.02.11 | ₩15,037 | ₩15,318 | ₩14,716 | ₩15,023 | -0.09% | 84.5만 |
|---|
| 2026.02.10 | ₩15,170 | ₩15,331 | ₩14,876 | ₩14,943 | -1.50% | 52.5만 |
|---|
| 2026.02.09 | ₩14,956 | ₩15,318 | ₩14,729 | ₩15,117 | +1.07% | 63만 |
|---|
| 2026.02.06 | ₩14,716 | ₩15,264 | ₩14,568 | ₩15,023 | +2.09% | 125.1만 |
|---|
| 2026.02.05 | ₩15,117 | ₩15,732 | ₩14,114 | ₩14,368 | -4.96% | 181.9만 |
|---|
| 2026.02.04 | ₩15,839 | ₩16,000 | ₩15,117 | ₩15,398 | -2.79% | 139.5만 |
|---|
| 2026.02.03 | ₩15,706 | ₩16,294 | ₩15,532 | ₩15,813 | +0.68% | 112.6만 |
|---|
| 2026.02.02 | ₩15,518 | ₩15,906 | ₩15,304 | ₩15,679 | +1.03% | 117.4만 |
|---|
| 2026.01.30 | ₩15,839 | ₩16,281 | ₩15,532 | ₩15,639 | -1.27% | 137.9만 |
|---|
| 2026.01.29 | ₩15,759 | ₩16,160 | ₩15,599 | ₩15,986 | +1.44% | 83.8만 |
|---|
| 2026.01.28 | ₩16,869 | ₩16,910 | ₩15,732 | ₩15,799 | -6.34% | 137.3만 |
|---|
| 2026.01.27 | ₩15,425 | ₩16,963 | ₩15,318 | ₩16,950 | +9.89% | 160.4만 |
|---|
| 2026.01.26 | ₩15,799 | ₩15,813 | ₩15,411 | ₩15,425 | -2.37% | 147.8만 |
|---|
| 2026.01.23 | ₩16,267 | ₩16,348 | ₩15,893 | ₩15,960 | -1.89% | 117.5만 |
|---|
| 2026.01.22 | ₩16,067 | ₩16,722 | ₩16,040 | ₩16,254 | +1.17% | 206.5만 |
|---|
| 2026.01.21 | ₩16,120 | ₩16,856 | ₩15,639 | ₩16,160 | +0.25% | 223.1만 |
|---|
| 2026.01.20 | ₩15,973 | ₩16,682 | ₩15,411 | ₩16,401 | +2.68% | 226.9만 |
|---|
| 2026.01.16 | ₩16,294 | ₩16,334 | ₩15,665 | ₩16,067 | -1.40% | 268만 |
|---|
| 2026.01.15 | ₩17,190 | ₩17,297 | ₩15,946 | ₩16,334 | -4.98% | 246.8만 |
|---|
| 2026.01.14 | ₩16,829 | ₩17,739 | ₩16,762 | ₩17,498 | +3.97% | 187.7만 |
|---|
| 2026.01.13 | ₩16,749 | ₩16,910 | ₩16,201 | ₩16,883 | +0.80% | 217.6만 |
|---|
| 2026.01.12 | ₩16,348 | ₩17,512 | ₩15,853 | ₩17,150 | +4.91% | 402만 |
|---|
| 2026.01.09 | ₩18,274 | ₩19,063 | ₩16,655 | ₩16,709 | -8.57% | 458.9만 |
|---|
| 2026.01.08 | ₩19,425 | ₩21,592 | ₩17,940 | ₩17,993 | -7.37% | 496.7만 |
|---|
| 2026.01.07 | ₩18,207 | ₩19,545 | ₩18,194 | ₩18,849 | +3.53% | 429만 |
|---|
| 2026.01.06 | ₩20,187 | ₩20,241 | ₩18,073 | ₩18,100 | -10.34% | 531.7만 |
|---|
| 2026.01.05 | ₩21,899 | ₩21,926 | ₩20,455 | ₩20,602 | -5.93% | 299.8만 |
|---|
| 2026.01.02 | ₩23,411 | ₩23,585 | ₩21,792 | ₩21,913 | -6.40% | 284.4만 |
|---|
| 2025.12.31 | ₩22,314 | ₩23,210 | ₩21,578 | ₩22,983 | +3.00% | 280.7만 |
|---|
| 2025.12.30 | ₩22,167 | ₩23,371 | ₩21,404 | ₩22,689 | +2.35% | 425.7만 |
|---|
| 2025.12.29 | ₩20,294 | ₩22,261 | ₩19,304 | ₩22,167 | +9.23% | 556.3만 |
|---|
| 2025.12.26 | ₩20,535 | ₩21,231 | ₩19,010 | ₩21,017 | +2.35% | 716.4만 |
|---|
| 2025.12.24 | ₩21,993 | ₩23,612 | ₩18,622 | ₩20,548 | -6.57% | 2450.9만 |
|---|
| 2025.12.23 | ₩12,615 | ₩12,910 | ₩11,505 | ₩11,706 | -7.21% | 252만 |
|---|
| 2025.12.22 | ₩12,869 | ₩13,726 | ₩12,709 | ₩12,722 | -1.14% | 261.3만 |
|---|
| 2025.12.19 | ₩12,374 | ₩13,284 | ₩12,374 | ₩12,843 | +3.78% | 234.6만 |
|---|
| 2025.12.18 | ₩11,933 | ₩12,508 | ₩11,933 | ₩12,254 | +2.69% | 99.7만 |
|---|
| 2025.12.17 | ₩11,772 | ₩12,441 | ₩11,665 | ₩11,813 | +0.34% | 135.9만 |
|---|
| 2025.12.16 | ₩12,067 | ₩12,281 | ₩11,063 | ₩11,732 | -2.77% | 253.4만 |
|---|
| 2025.12.15 | ₩13,645 | ₩13,699 | ₩12,294 | ₩12,308 | -9.80% | 195.9만 |
|---|
| 2025.12.12 | ₩14,194 | ₩14,328 | ₩13,578 | ₩13,578 | -4.34% | 111.8만 |
|---|
| 2025.12.11 | ₩14,836 | ₩15,277 | ₩13,846 | ₩14,167 | -4.51% | 156.7만 |
|---|
| 2025.12.10 | ₩15,344 | ₩15,665 | ₩15,010 | ₩15,037 | -2.01% | 120.1만 |
|---|
| 2025.12.09 | ₩15,090 | ₩15,585 | ₩14,889 | ₩15,344 | +1.68% | 110.1만 |
|---|
| 2025.12.08 | ₩14,729 | ₩15,304 | ₩14,475 | ₩15,251 | +3.54% | 130.9만 |
|---|
| 2025.12.05 | ₩14,635 | ₩14,716 | ₩14,194 | ₩14,515 | -0.82% | 103.5만 |
|---|
| 2025.12.04 | ₩14,073 | ₩14,756 | ₩13,833 | ₩14,756 | +4.85% | 126.8만 |
|---|
| 2025.12.03 | ₩12,615 | ₩14,287 | ₩12,455 | ₩14,207 | +12.62% | 177.2만 |
|---|
| 2025.12.02 | ₩12,936 | ₩13,485 | ₩12,602 | ₩12,615 | -2.48% | 140.6만 |
|---|
| 2025.12.01 | ₩13,150 | ₩13,926 | ₩12,789 | ₩12,950 | -1.53% | 257.8만 |
|---|
| 2025.11.28 | ₩12,950 | ₩13,284 | ₩12,803 | ₩12,963 | +0.10% | 59.4만 |
|---|
| 2025.11.26 | ₩12,976 | ₩13,164 | ₩12,709 | ₩12,883 | -0.72% | 102.8만 |
|---|
| 2025.11.25 | ₩12,950 | ₩13,110 | ₩12,495 | ₩12,642 | -2.38% | 130.8만 |
|---|
| 2025.11.24 | ₩11,933 | ₩13,378 | ₩11,906 | ₩13,057 | +9.42% | 251.6만 |
|---|
| 2025.11.21 | ₩10,769 | ₩11,920 | ₩10,756 | ₩11,866 | +10.19% | 122.6만 |
|---|
| 2025.11.20 | ₩11,224 | ₩11,505 | ₩10,970 | ₩11,010 | -1.91% | 127.1만 |
|---|
| 2025.11.19 | ₩11,251 | ₩11,692 | ₩10,970 | ₩10,997 | -2.26% | 136.2만 |
|---|
| 2025.11.18 | ₩12,040 | ₩12,776 | ₩11,344 | ₩11,371 | -5.56% | 239.7만 |
|---|
| 2025.11.17 | ₩10,568 | ₩12,174 | ₩10,328 | ₩12,147 | +14.94% | 385만 |
|---|
| 2025.11.14 | ₩8,883 | ₩10,555 | ₩8,816 | ₩10,528 | +18.52% | 482만 |
|---|
| 2025.11.13 | ₩9,150 | ₩9,204 | ₩8,348 | ₩8,401 | -8.19% | 208.4만 |
|---|
| 2025.11.12 | ₩9,217 | ₩9,418 | ₩9,110 | ₩9,217 | 0.00% | 108.8만 |
|---|
| 2025.11.11 | ₩8,843 | ₩9,445 | ₩8,722 | ₩9,217 | +4.24% | 122.3만 |
|---|
| 2025.11.10 | ₩8,936 | ₩9,110 | ₩8,736 | ₩8,829 | -1.20% | 112.4만 |
|---|
| 2025.11.07 | ₩8,696 | ₩8,856 | ₩8,361 | ₩8,816 | +1.38% | 125.5만 |
|---|
| 2025.11.06 | ₩9,351 | ₩9,405 | ₩8,776 | ₩8,803 | -5.87% | 157.7만 |
|---|
| 2025.11.05 | ₩8,950 | ₩9,391 | ₩8,883 | ₩9,351 | +4.48% | 129.9만 |
|---|
| 2025.11.04 | ₩9,445 | ₩9,686 | ₩8,977 | ₩9,003 | -4.67% | 147.4만 |
|---|
| 2025.11.03 | ₩9,645 | ₩9,833 | ₩9,458 | ₩9,592 | -0.55% | 137.1만 |
|---|
| 2025.10.31 | ₩10,087 | ₩10,087 | ₩9,659 | ₩9,806 | -2.79% | 153.8만 |
|---|
| 2025.10.30 | ₩10,140 | ₩10,622 | ₩10,033 | ₩10,060 | -0.79% | 108.1만 |
|---|
| 2025.10.29 | ₩10,702 | ₩10,729 | ₩10,047 | ₩10,274 | -4.00% | 141.7만 |
|---|
| 2025.10.28 | ₩10,341 | ₩10,769 | ₩9,953 | ₩10,649 | +2.98% | 180.1만 |
|---|
| 2025.10.27 | ₩10,247 | ₩10,461 | ₩10,047 | ₩10,314 | +0.65% | 94.3만 |
|---|
| 2025.10.24 | ₩10,314 | ₩10,502 | ₩10,073 | ₩10,100 | -2.08% | 134.1만 |
|---|
| 2025.10.23 | ₩10,609 | ₩10,635 | ₩10,167 | ₩10,234 | -3.53% | 135.1만 |
|---|
| 2025.10.22 | ₩10,395 | ₩10,742 | ₩9,940 | ₩10,354 | -0.39% | 192.4만 |
|---|
| 2025.10.21 | ₩10,836 | ₩11,130 | ₩10,395 | ₩10,528 | -2.84% | 236.4만 |
|---|
| 2025.10.20 | ₩10,662 | ₩11,197 | ₩10,515 | ₩11,037 | +3.51% | 257.8만 |
|---|
| 2025.10.17 | ₩12,856 | ₩12,923 | ₩10,649 | ₩10,849 | -15.61% | 747.9만 |
|---|
| 2025.10.16 | ₩12,241 | ₩13,859 | ₩11,973 | ₩13,150 | +7.43% | 1117.6만 |
|---|
| 2025.10.15 | ₩15,505 | ₩16,187 | ₩12,294 | ₩13,940 | -10.09% | 1.3억 |
|---|
| 2025.10.14 | ₩5,552 | ₩5,605 | ₩5,431 | ₩5,485 | -1.20% | 73.2만 |
|---|
| 2025.10.13 | ₩5,752 | ₩5,752 | ₩5,472 | ₩5,605 | -2.56% | 103.1만 |
|---|
| 2025.10.10 | ₩6,140 | ₩6,140 | ₩5,552 | ₩5,605 | -8.71% | 126.4만 |
|---|
| 2025.10.09 | ₩5,926 | ₩6,154 | ₩5,859 | ₩6,100 | +2.93% | 104.1만 |
|---|
| 2025.10.08 | ₩5,953 | ₩6,060 | ₩5,833 | ₩5,873 | -1.35% | 52.9만 |
|---|
| 2025.10.07 | ₩6,167 | ₩6,274 | ₩5,900 | ₩5,940 | -3.69% | 66.9만 |
|---|
| 2025.10.06 | ₩6,181 | ₩6,314 | ₩5,966 | ₩6,167 | -0.22% | 147.8만 |
|---|
| 2025.10.03 | ₩5,739 | ₩6,140 | ₩5,699 | ₩6,127 | +6.76% | 123.2만 |
|---|
| 2025.10.02 | ₩5,538 | ₩5,672 | ₩5,458 | ₩5,645 | +1.93% | 78.6만 |
|---|
| 2025.10.01 | ₩5,485 | ₩5,592 | ₩5,445 | ₩5,538 | +0.98% | 85.8만 |
|---|