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 | ₩25,634 | ₩26,581 | ₩25,620 | ₩26,475 | +3.28% | 79.4만 |
| 2026.10.08 | ₩24,873 | ₩25,553 | ₩24,579 | ₩25,527 | +2.63% | 90만 |
| 2026.10.07 | ₩24,178 | ₩25,153 | ₩24,058 | ₩25,033 | +3.53% | 62.3만 |
| 2026.10.06 | ₩25,300 | ₩25,353 | ₩24,445 | ₩24,712 | -2.32% | 103.5만 |
| 2026.10.05 | ₩25,126 | ₩25,567 | ₩24,766 | ₩25,233 | +0.43% | 106.8만 |
| 2026.10.02 | ₩24,832 | ₩25,046 | ₩24,325 | ₩24,846 | +0.05% | 95.6만 |
| 2026.10.01 | ₩25,193 | ₩25,634 | ₩24,659 | ₩24,659 | -2.12% | 123.7만 |
| 2026.09.30 | ₩25,700 | ₩25,901 | ₩25,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,420 |
| -1.09% |
| 136.5만 |
| 2026.09.29 | ₩25,714 | ₩26,128 | ₩25,367 | ₩25,700 | -0.05% | 84.2만 |
|---|
| 2026.09.28 | ₩26,475 | ₩27,209 | ₩25,874 | ₩25,941 | -2.02% | 102.6만 |
|---|
| 2026.09.25 | ₩27,222 | ₩27,516 | ₩26,248 | ₩26,808 | -1.52% | 94.2만 |
|---|
| 2026.09.24 | ₩27,396 | ₩27,529 | ₩26,848 | ₩26,875 | -1.90% | 91만 |
|---|
| 2026.09.23 | ₩27,569 | ₩27,997 | ₩27,276 | ₩27,690 | +0.44% | 134.8만 |
|---|
| 2026.09.22 | ₩26,141 | ₩28,357 | ₩25,767 | ₩28,103 | +7.51% | 395.6만 |
|---|
| 2026.09.21 | ₩24,339 | ₩24,712 | ₩23,791 | ₩24,686 | +1.43% | 105.5만 |
|---|
| 2026.09.18 | ₩24,953 | ₩24,953 | ₩23,604 | ₩23,858 | -4.39% | 215.1만 |
|---|
| 2026.09.17 | ₩23,391 | ₩24,792 | ₩23,257 | ₩24,632 | +5.31% | 256.8만 |
|---|
| 2026.09.16 | ₩22,910 | ₩24,018 | ₩22,897 | ₩23,150 | +1.05% | 210.8만 |
|---|
| 2026.09.15 | ₩23,043 | ₩23,230 | ₩22,029 | ₩22,923 | -0.52% | 165.6만 |
|---|
| 2026.09.14 | ₩24,432 | ₩24,432 | ₩23,257 | ₩23,310 | -4.59% | 168.8만 |
|---|
| 2026.09.11 | ₩25,019 | ₩25,340 | ₩24,405 | ₩24,405 | -2.45% | 101.4만 |
|---|
| 2026.09.10 | ₩25,527 | ₩25,687 | ₩24,432 | ₩24,819 | -2.77% | 123.2만 |
|---|
| 2026.09.09 | ₩25,380 | ₩26,101 | ₩25,273 | ₩25,887 | +2.00% | 152.3만 |
|---|
| 2026.09.08 | ₩24,966 | ₩25,861 | ₩24,726 | ₩25,527 | +2.25% | 101.1만 |
|---|
| 2026.09.04 | ₩25,367 | ₩25,674 | ₩25,233 | ₩25,300 | -0.26% | 89.2만 |
|---|
| 2026.09.03 | ₩25,353 | ₩25,607 | ₩24,966 | ₩25,513 | +0.63% | 116.5만 |
|---|
| 2026.09.02 | ₩25,326 | ₩25,994 | ₩24,619 | ₩25,180 | -0.58% | 135만 |
|---|
| 2026.09.01 | ₩24,913 | ₩25,420 | ₩24,672 | ₩25,033 | +0.48% | 204.2만 |
|---|
| 2026.08.31 | ₩24,752 | ₩25,286 | ₩24,045 | ₩25,086 | +1.35% | 132.9만 |
|---|
| 2026.08.28 | ₩25,393 | ₩25,580 | ₩24,592 | ₩24,846 | -2.16% | 114.4만 |
|---|
| 2026.08.27 | ₩24,352 | ₩26,194 | ₩24,031 | ₩25,700 | +5.54% | 175.6만 |
|---|
| 2026.08.26 | ₩25,313 | ₩25,473 | ₩24,298 | ₩24,325 | -3.90% | 140.8만 |
|---|
| 2026.08.25 | ₩25,820 | ₩26,234 | ₩25,527 | ₩25,740 | -0.31% | 131.5만 |
|---|
| 2026.08.24 | ₩25,500 | ₩25,887 | ₩24,592 | ₩25,794 | +1.15% | 142.6만 |
|---|
| 2026.08.21 | ₩24,886 | ₩26,141 | ₩24,579 | ₩25,727 | +3.38% | 258.2만 |
|---|
| 2026.08.20 | ₩24,432 | ₩25,006 | ₩24,125 | ₩24,873 | +1.80% | 164.9만 |
|---|
| 2026.08.19 | ₩22,870 | ₩25,220 | ₩22,870 | ₩24,552 | +7.36% | 319.8만 |
|---|
| 2026.08.18 | ₩22,736 | ₩23,084 | ₩22,563 | ₩22,950 | +0.94% | 123.4만 |
|---|
| 2026.08.17 | ₩22,923 | ₩23,391 | ₩22,563 | ₩23,177 | +1.11% | 246.7만 |
|---|
| 2026.08.14 | ₩23,164 | ₩23,511 | ₩22,082 | ₩22,950 | -0.92% | 367.6만 |
|---|
| 2026.08.13 | ₩22,229 | ₩24,218 | ₩21,722 | ₩23,164 | +4.20% | 1343.6만 |
|---|
| 2026.08.12 | ₩18,024 | ₩18,424 | ₩17,743 | ₩18,304 | +1.56% | 358.3만 |
|---|
| 2026.08.11 | ₩17,970 | ₩18,491 | ₩17,797 | ₩18,157 | +1.04% | 188.8만 |
|---|
| 2026.08.10 | ₩17,837 | ₩18,210 | ₩17,356 | ₩18,184 | +1.95% | 139.1만 |
|---|
| 2026.08.07 | ₩17,743 | ₩17,943 | ₩17,249 | ₩17,690 | -0.30% | 122.8만 |
|---|
| 2026.08.06 | ₩16,608 | ₩17,610 | ₩16,381 | ₩17,556 | +5.71% | 84.1만 |
|---|
| 2026.08.05 | ₩17,303 | ₩17,530 | ₩16,755 | ₩16,889 | -2.39% | 111.7만 |
|---|
| 2026.08.04 | ₩16,902 | ₩17,423 | ₩16,582 | ₩17,276 | +2.21% | 164.6만 |
|---|
| 2026.08.03 | ₩16,355 | ₩16,809 | ₩15,887 | ₩16,769 | +2.53% | 144.6만 |
|---|
| 2026.07.31 | ₩15,928 | ₩16,008 | ₩15,180 | ₩15,807 | -0.75% | 131만 |
|---|
| 2026.07.30 | ₩15,554 | ₩16,235 | ₩15,527 | ₩15,928 | +2.40% | 132.5만 |
|---|
| 2026.07.29 | ₩15,167 | ₩15,874 | ₩15,006 | ₩15,580 | +2.73% | 168.5만 |
|---|
| 2026.07.28 | ₩14,899 | ₩15,073 | ₩14,125 | ₩15,060 | +1.08% | 222.2만 |
|---|
| 2026.07.27 | ₩15,020 | ₩15,554 | ₩14,018 | ₩15,140 | +0.80% | 336만 |
|---|
| 2026.07.24 | ₩13,725 | ₩13,738 | ₩13,044 | ₩13,070 | -4.77% | 79.9만 |
|---|
| 2026.07.23 | ₩12,817 | ₩13,831 | ₩12,817 | ₩13,725 | +7.08% | 154.5만 |
|---|
| 2026.07.22 | ₩12,590 | ₩13,231 | ₩12,590 | ₩13,137 | +4.35% | 123만 |
|---|
| 2026.07.21 | ₩12,977 | ₩13,164 | ₩12,470 | ₩12,723 | -1.95% | 102만 |
|---|
| 2026.07.20 | ₩12,803 | ₩13,110 | ₩12,510 | ₩12,857 | +0.42% | 104.7만 |
|---|
| 2026.07.17 | ₩12,229 | ₩13,244 | ₩12,176 | ₩12,937 | +5.79% | 119.6만 |
|---|
| 2026.07.16 | ₩13,685 | ₩13,791 | ₩12,243 | ₩12,309 | -10.05% | 219.7만 |
|---|
| 2026.07.15 | ₩14,085 | ₩14,232 | ₩13,791 | ₩13,845 | -1.71% | 113.5만 |
|---|
| 2026.07.14 | ₩13,364 | ₩14,285 | ₩13,324 | ₩14,018 | +4.90% | 139만 |
|---|
| 2026.07.13 | ₩13,431 | ₩13,645 | ₩13,271 | ₩13,364 | -0.50% | 122만 |
|---|
| 2026.07.10 | ₩13,591 | ₩13,818 | ₩13,271 | ₩13,725 | +0.98% | 109만 |
|---|
| 2026.07.09 | ₩13,725 | ₩14,152 | ₩13,578 | ₩13,711 | -0.10% | 87.6만 |
|---|
| 2026.07.08 | ₩13,725 | ₩14,272 | ₩13,671 | ₩13,671 | -0.39% | 149.7만 |
|---|
| 2026.07.07 | ₩13,791 | ₩14,098 | ₩13,524 | ₩13,791 | 0.00% | 123.6만 |
|---|
| 2026.07.06 | ₩12,349 | ₩14,018 | ₩12,349 | ₩13,805 | +11.78% | 174.5만 |
|---|
| 2026.07.02 | ₩12,563 | ₩12,843 | ₩12,016 | ₩12,390 | -1.38% | 137.5만 |
|---|
| 2026.07.01 | ₩12,710 | ₩12,990 | ₩12,550 | ₩12,563 | -1.16% | 143만 |
|---|
| 2026.06.30 | ₩13,337 | ₩13,564 | ₩12,683 | ₩12,697 | -4.80% | 194.5만 |
|---|
| 2026.06.29 | ₩11,388 | ₩13,271 | ₩11,375 | ₩13,231 | +16.18% | 274.4만 |
|---|
| 2026.06.26 | ₩10,133 | ₩11,869 | ₩9,866 | ₩11,575 | +14.23% | 1091.9만 |
|---|
| 2026.06.25 | ₩14,165 | ₩14,459 | ₩14,045 | ₩14,312 | +1.04% | 114.2만 |
|---|
| 2026.06.24 | ₩14,112 | ₩14,459 | ₩13,965 | ₩14,125 | +0.09% | 117.5만 |
|---|
| 2026.06.23 | ₩13,725 | ₩14,152 | ₩13,484 | ₩13,992 | +1.95% | 107.3만 |
|---|
| 2026.06.22 | ₩13,484 | ₩13,978 | ₩13,070 | ₩13,791 | +2.28% | 170만 |
|---|
| 2026.06.18 | ₩13,471 | ₩13,912 | ₩13,017 | ₩13,725 | +1.88% | 263.5만 |
|---|
| 2026.06.17 | ₩12,603 | ₩13,257 | ₩12,363 | ₩12,870 | +2.12% | 141.7만 |
|---|
| 2026.06.16 | ₩12,470 | ₩13,191 | ₩11,829 | ₩12,657 | +1.50% | 260.8만 |
|---|
| 2026.06.15 | ₩11,775 | ₩12,830 | ₩11,775 | ₩12,456 | +5.78% | 196만 |
|---|
| 2026.06.12 | ₩13,418 | ₩13,498 | ₩8,945 | ₩11,669 | -13.03% | 778.2만 |
|---|
| 2026.06.11 | ₩13,604 | ₩13,992 | ₩13,378 | ₩13,591 | -0.10% | 109.7만 |
|---|
| 2026.06.10 | ₩13,177 | ₩13,952 | ₩13,177 | ₩13,618 | +3.34% | 137.5만 |
|---|
| 2026.06.09 | ₩13,164 | ₩13,404 | ₩12,750 | ₩13,311 | +1.12% | 154.4만 |
|---|
| 2026.06.08 | ₩13,378 | ₩13,484 | ₩12,857 | ₩13,151 | -1.70% | 140.8만 |
|---|
| 2026.06.05 | ₩13,671 | ₩13,698 | ₩13,017 | ₩13,070 | -4.39% | 171.7만 |
|---|
| 2026.06.04 | ₩13,685 | ₩14,419 | ₩13,484 | ₩13,685 | 0.00% | 140.7만 |
|---|
| 2026.06.03 | ₩13,631 | ₩13,658 | ₩13,164 | ₩13,564 | -0.49% | 185만 |
|---|
| 2026.06.02 | ₩14,072 | ₩14,232 | ₩13,645 | ₩13,698 | -2.66% | 244.1만 |
|---|
| 2026.06.01 | ₩14,566 | ₩14,686 | ₩14,165 | ₩14,312 | -1.74% | 126.2만 |
|---|
| 2026.05.29 | ₩14,846 | ₩14,846 | ₩14,379 | ₩14,739 | -0.72% | 259.6만 |
|---|
| 2026.05.28 | ₩14,472 | ₩14,966 | ₩14,125 | ₩14,886 | +2.86% | 119.4만 |
|---|
| 2026.05.27 | ₩15,714 | ₩16,048 | ₩14,085 | ₩14,779 | -5.95% | 435.6만 |
|---|
| 2026.05.26 | ₩15,420 | ₩16,021 | ₩15,300 | ₩15,554 | +0.87% | 117만 |
|---|
| 2026.05.22 | ₩15,807 | ₩15,981 | ₩15,300 | ₩15,300 | -3.21% | 152.6만 |
|---|
| 2026.05.21 | ₩16,528 | ₩16,755 | ₩15,914 | ₩15,968 | -3.39% | 109.6만 |
|---|
| 2026.05.20 | ₩16,328 | ₩16,755 | ₩16,021 | ₩16,528 | +1.23% | 105.2만 |
|---|
| 2026.05.19 | ₩15,447 | ₩15,994 | ₩15,233 | ₩15,981 | +3.46% | 137.4만 |
|---|
| 2026.05.18 | ₩16,408 | ₩16,488 | ₩15,567 | ₩15,620 | -4.80% | 198.8만 |
|---|
| 2026.05.15 | ₩17,169 | ₩17,356 | ₩15,754 | ₩16,355 | -4.74% | 326.6만 |
|---|
| 2026.05.14 | ₩19,412 | ₩19,652 | ₩16,702 | ₩17,730 | -8.67% | 344.6만 |
|---|
| 2026.05.13 | ₩19,719 | ₩19,839 | ₩18,397 | ₩19,198 | -2.64% | 237.7만 |
|---|
| 2026.05.12 | ₩19,332 | ₩19,946 | ₩19,132 | ₩19,706 | +1.93% | 110만 |
|---|
| 2026.05.11 | ₩18,878 | ₩19,706 | ₩18,865 | ₩19,172 | +1.56% | 80.1만 |
|---|
| 2026.05.08 | ₩19,519 | ₩19,799 | ₩18,851 | ₩18,865 | -3.35% | 86.3만 |
|---|
| 2026.05.07 | ₩19,839 | ₩19,866 | ₩19,172 | ₩19,546 | -1.48% | 73.8만 |
|---|
| 2026.05.06 | ₩19,719 | ₩19,919 | ₩19,532 | ₩19,799 | +0.41% | 54만 |
|---|
| 2026.05.05 | ₩19,999 | ₩20,093 | ₩19,532 | ₩19,719 | -1.40% | 77.9만 |
|---|
| 2026.05.04 | ₩20,066 | ₩20,360 | ₩19,612 | ₩19,906 | -0.80% | 108.8만 |
|---|
| 2026.05.01 | ₩19,452 | ₩20,453 | ₩19,292 | ₩20,106 | +3.36% | 128.2만 |
|---|
| 2026.04.30 | ₩19,652 | ₩19,919 | ₩19,465 | ₩19,492 | -0.82% | 71.3만 |
|---|
| 2026.04.29 | ₩19,546 | ₩19,652 | ₩19,185 | ₩19,439 | -0.55% | 85.6만 |
|---|
| 2026.04.28 | ₩19,559 | ₩19,879 | ₩19,092 | ₩19,586 | +0.14% | 161.9만 |
|---|
| 2026.04.27 | ₩18,024 | ₩20,013 | ₩17,997 | ₩19,679 | +9.19% | 191.4만 |
|---|
| 2026.04.24 | ₩18,050 | ₩18,584 | ₩17,409 | ₩18,064 | +0.07% | 152.4만 |
|---|
| 2026.04.23 | ₩17,783 | ₩18,291 | ₩17,369 | ₩18,050 | +1.50% | 86.9만 |
|---|
| 2026.04.22 | ₩18,050 | ₩18,144 | ₩17,650 | ₩17,850 | -1.11% | 89.1만 |
|---|
| 2026.04.21 | ₩17,890 | ₩18,024 | ₩17,383 | ₩17,703 | -1.04% | 82.9만 |
|---|
| 2026.04.20 | ₩17,823 | ₩18,611 | ₩17,409 | ₩17,984 | +0.90% | 112.8만 |
|---|
| 2026.04.17 | ₩16,809 | ₩17,970 | ₩16,622 | ₩17,943 | +6.75% | 195.3만 |
|---|
| 2026.04.16 | ₩16,662 | ₩16,822 | ₩16,141 | ₩16,742 | +0.48% | 109.2만 |
|---|
| 2026.04.15 | ₩15,994 | ₩16,782 | ₩15,914 | ₩16,355 | +2.25% | 115.9만 |
|---|
| 2026.04.14 | ₩15,327 | ₩15,807 | ₩15,300 | ₩15,807 | +3.14% | 77.7만 |
|---|
| 2026.04.13 | ₩15,233 | ₩15,554 | ₩15,020 | ₩15,193 | -0.26% | 79.8만 |
|---|
| 2026.04.10 | ₩16,048 | ₩16,048 | ₩15,300 | ₩15,340 | -4.41% | 97만 |
|---|
| 2026.04.09 | ₩15,220 | ₩15,941 | ₩15,167 | ₩15,901 | +4.47% | 128.1만 |
|---|
| 2026.04.08 | ₩15,126 | ₩15,487 | ₩14,592 | ₩15,367 | +1.59% | 119.1만 |
|---|
| 2026.04.07 | ₩14,419 | ₩14,686 | ₩13,898 | ₩14,659 | +1.67% | 123.8만 |
|---|
| 2026.04.06 | ₩14,606 | ₩15,046 | ₩14,285 | ₩14,539 | -0.46% | 102.9만 |
|---|
| 2026.04.02 | ₩15,514 | ₩15,767 | ₩14,446 | ₩14,552 | -6.20% | 183.7만 |
|---|
| 2026.04.01 | ₩15,113 | ₩17,356 | ₩15,073 | ₩16,128 | +6.71% | 463.9만 |
|---|
| 2026.03.31 | ₩13,351 | ₩14,179 | ₩13,337 | ₩14,098 | +5.60% | 179.3만 |
|---|
| 2026.03.30 | ₩13,284 | ₩13,431 | ₩13,044 | ₩13,097 | -1.41% | 108.2만 |
|---|
| 2026.03.27 | ₩13,885 | ₩13,898 | ₩13,164 | ₩13,191 | -5.00% | 87.7만 |
|---|
| 2026.03.26 | ₩13,791 | ₩14,285 | ₩13,631 | ₩13,751 | -0.29% | 56만 |
|---|
| 2026.03.25 | ₩13,831 | ₩14,325 | ₩13,738 | ₩13,938 | +0.77% | 63.3만 |
|---|
| 2026.03.24 | ₩14,018 | ₩14,138 | ₩13,418 | ₩13,591 | -3.05% | 95.7만 |
|---|
| 2026.03.23 | ₩14,913 | ₩15,273 | ₩14,138 | ₩14,232 | -4.57% | 118.6만 |
|---|
| 2026.03.20 | ₩14,779 | ₩14,980 | ₩14,539 | ₩14,686 | -0.63% | 131.9만 |
|---|
| 2026.03.19 | ₩14,459 | ₩15,046 | ₩14,232 | ₩14,846 | +2.68% | 65만 |
|---|
| 2026.03.18 | ₩14,926 | ₩14,926 | ₩14,352 | ₩14,619 | -2.06% | 78.4만 |
|---|
| 2026.03.17 | ₩14,913 | ₩15,207 | ₩14,699 | ₩15,046 | +0.90% | 63.1만 |
|---|
| 2026.03.16 | ₩15,073 | ₩15,220 | ₩14,806 | ₩14,873 | -1.33% | 49.1만 |
|---|
| 2026.03.13 | ₩15,434 | ₩15,634 | ₩14,846 | ₩14,940 | -3.20% | 75만 |
|---|
| 2026.03.12 | ₩15,567 | ₩15,674 | ₩15,060 | ₩15,247 | -2.06% | 72.2만 |
|---|
| 2026.03.11 | ₩15,514 | ₩15,994 | ₩15,367 | ₩15,928 | +2.67% | 54.7만 |
|---|
| 2026.03.10 | ₩15,033 | ₩15,928 | ₩14,980 | ₩15,634 | +4.00% | 81.5만 |
|---|
| 2026.03.09 | ₩15,167 | ₩15,540 | ₩14,899 | ₩15,073 | -0.62% | 101.9만 |
|---|
| 2026.03.06 | ₩15,126 | ₩15,567 | ₩14,886 | ₩15,407 | +1.85% | 62.3만 |
|---|
| 2026.03.05 | ₩15,353 | ₩15,607 | ₩15,126 | ₩15,340 | -0.09% | 88.5만 |
|---|
| 2026.03.04 | ₩15,594 | ₩15,861 | ₩15,180 | ₩15,474 | -0.77% | 87.9만 |
|---|
| 2026.03.03 | ₩15,407 | ₩15,701 | ₩14,980 | ₩15,540 | +0.87% | 71만 |
|---|
| 2026.03.02 | ₩15,741 | ₩16,195 | ₩15,580 | ₩15,994 | +1.61% | 89.6만 |
|---|
| 2026.02.27 | ₩15,180 | ₩16,128 | ₩15,180 | ₩16,088 | +5.98% | 120.6만 |
|---|
| 2026.02.26 | ₩15,193 | ₩15,460 | ₩15,060 | ₩15,420 | +1.49% | 53.8만 |
|---|
| 2026.02.25 | ₩15,487 | ₩15,727 | ₩15,100 | ₩15,193 | -1.90% | 68.8만 |
|---|
| 2026.02.24 | ₩15,180 | ₩15,794 | ₩15,167 | ₩15,420 | +1.58% | 86.6만 |
|---|
| 2026.02.23 | ₩15,968 | ₩16,195 | ₩14,806 | ₩15,273 | -4.35% | 144만 |
|---|
| 2026.02.20 | ₩15,834 | ₩16,315 | ₩15,660 | ₩16,074 | +1.52% | 100.7만 |
|---|
| 2026.02.19 | ₩15,514 | ₩16,221 | ₩15,514 | ₩16,034 | +3.36% | 72.9만 |
|---|
| 2026.02.18 | ₩15,847 | ₩16,341 | ₩15,567 | ₩15,687 | -1.01% | 84만 |
|---|
| 2026.02.17 | ₩15,928 | ₩16,622 | ₩15,687 | ₩15,928 | 0.00% | 95.5만 |
|---|
| 2026.02.13 | ₩15,407 | ₩16,208 | ₩15,287 | ₩15,607 | +1.30% | 79.3만 |
|---|
| 2026.02.12 | ₩14,966 | ₩15,407 | ₩14,753 | ₩15,273 | +2.05% | 65.4만 |
|---|
| 2026.02.11 | ₩15,006 | ₩15,287 | ₩14,686 | ₩14,993 | -0.09% | 84.5만 |
|---|
| 2026.02.10 | ₩15,140 | ₩15,300 | ₩14,846 | ₩14,913 | -1.50% | 52.5만 |
|---|
| 2026.02.09 | ₩14,926 | ₩15,287 | ₩14,699 | ₩15,086 | +1.07% | 63만 |
|---|
| 2026.02.06 | ₩14,686 | ₩15,233 | ₩14,539 | ₩14,993 | +2.09% | 125.1만 |
|---|
| 2026.02.05 | ₩15,086 | ₩15,701 | ₩14,085 | ₩14,339 | -4.96% | 181.9만 |
|---|
| 2026.02.04 | ₩15,807 | ₩15,968 | ₩15,086 | ₩15,367 | -2.79% | 139.5만 |
|---|
| 2026.02.03 | ₩15,674 | ₩16,261 | ₩15,500 | ₩15,781 | +0.68% | 112.6만 |
|---|
| 2026.02.02 | ₩15,487 | ₩15,874 | ₩15,273 | ₩15,647 | +1.03% | 117.4만 |
|---|
| 2026.01.30 | ₩15,807 | ₩16,248 | ₩15,500 | ₩15,607 | -1.27% | 137.9만 |
|---|
| 2026.01.29 | ₩15,727 | ₩16,128 | ₩15,567 | ₩15,954 | +1.44% | 83.8만 |
|---|
| 2026.01.28 | ₩16,835 | ₩16,875 | ₩15,701 | ₩15,767 | -6.34% | 137.3만 |
|---|
| 2026.01.27 | ₩15,393 | ₩16,929 | ₩15,287 | ₩16,915 | +9.89% | 160.4만 |
|---|
| 2026.01.26 | ₩15,767 | ₩15,781 | ₩15,380 | ₩15,393 | -2.37% | 147.8만 |
|---|
| 2026.01.23 | ₩16,235 | ₩16,315 | ₩15,861 | ₩15,928 | -1.89% | 117.5만 |
|---|
| 2026.01.22 | ₩16,034 | ₩16,689 | ₩16,008 | ₩16,221 | +1.17% | 206.5만 |
|---|
| 2026.01.21 | ₩16,088 | ₩16,822 | ₩15,607 | ₩16,128 | +0.25% | 223.1만 |
|---|
| 2026.01.20 | ₩15,941 | ₩16,648 | ₩15,380 | ₩16,368 | +2.68% | 226.9만 |
|---|
| 2026.01.16 | ₩16,261 | ₩16,301 | ₩15,634 | ₩16,034 | -1.40% | 268만 |
|---|
| 2026.01.15 | ₩17,156 | ₩17,263 | ₩15,914 | ₩16,301 | -4.98% | 246.8만 |
|---|
| 2026.01.14 | ₩16,795 | ₩17,703 | ₩16,729 | ₩17,463 | +3.97% | 187.7만 |
|---|
| 2026.01.13 | ₩16,715 | ₩16,875 | ₩16,168 | ₩16,849 | +0.80% | 217.6만 |
|---|
| 2026.01.12 | ₩16,315 | ₩17,476 | ₩15,821 | ₩17,116 | +4.91% | 402만 |
|---|
| 2026.01.09 | ₩18,237 | ₩19,025 | ₩16,622 | ₩16,675 | -8.57% | 458.9만 |
|---|
| 2026.01.08 | ₩19,385 | ₩21,548 | ₩17,903 | ₩17,957 | -7.37% | 496.7만 |
|---|
| 2026.01.07 | ₩18,170 | ₩19,506 | ₩18,157 | ₩18,811 | +3.53% | 429만 |
|---|
| 2026.01.06 | ₩20,146 | ₩20,200 | ₩18,037 | ₩18,064 | -10.34% | 531.7만 |
|---|
| 2026.01.05 | ₩21,855 | ₩21,882 | ₩20,413 | ₩20,560 | -5.93% | 299.8만 |
|---|
| 2026.01.02 | ₩23,364 | ₩23,537 | ₩21,748 | ₩21,869 | -6.40% | 284.4만 |
|---|
| 2025.12.31 | ₩22,269 | ₩23,164 | ₩21,535 | ₩22,937 | +3.00% | 280.7만 |
|---|
| 2025.12.30 | ₩22,122 | ₩23,324 | ₩21,361 | ₩22,643 | +2.35% | 425.7만 |
|---|
| 2025.12.29 | ₩20,253 | ₩22,216 | ₩19,265 | ₩22,122 | +9.23% | 556.3만 |
|---|
| 2025.12.26 | ₩20,493 | ₩21,188 | ₩18,971 | ₩20,974 | +2.35% | 716.4만 |
|---|
| 2025.12.24 | ₩21,949 | ₩23,564 | ₩18,584 | ₩20,507 | -6.57% | 2450.9만 |
|---|
| 2025.12.23 | ₩12,590 | ₩12,884 | ₩11,482 | ₩11,682 | -7.21% | 252만 |
|---|
| 2025.12.22 | ₩12,843 | ₩13,698 | ₩12,683 | ₩12,697 | -1.14% | 261.3만 |
|---|
| 2025.12.19 | ₩12,349 | ₩13,257 | ₩12,349 | ₩12,817 | +3.78% | 234.6만 |
|---|
| 2025.12.18 | ₩11,909 | ₩12,483 | ₩11,909 | ₩12,229 | +2.69% | 99.7만 |
|---|
| 2025.12.17 | ₩11,749 | ₩12,416 | ₩11,642 | ₩11,789 | +0.34% | 135.9만 |
|---|
| 2025.12.16 | ₩12,042 | ₩12,256 | ₩11,041 | ₩11,709 | -2.77% | 253.4만 |
|---|
| 2025.12.15 | ₩13,618 | ₩13,671 | ₩12,269 | ₩12,283 | -9.80% | 195.9만 |
|---|
| 2025.12.12 | ₩14,165 | ₩14,299 | ₩13,551 | ₩13,551 | -4.34% | 111.8만 |
|---|
| 2025.12.11 | ₩14,806 | ₩15,247 | ₩13,818 | ₩14,138 | -4.51% | 156.7만 |
|---|
| 2025.12.10 | ₩15,313 | ₩15,634 | ₩14,980 | ₩15,006 | -2.01% | 120.1만 |
|---|
| 2025.12.09 | ₩15,060 | ₩15,554 | ₩14,859 | ₩15,313 | +1.68% | 110.1만 |
|---|
| 2025.12.08 | ₩14,699 | ₩15,273 | ₩14,446 | ₩15,220 | +3.54% | 130.9만 |
|---|
| 2025.12.05 | ₩14,606 | ₩14,686 | ₩14,165 | ₩14,486 | -0.82% | 103.5만 |
|---|
| 2025.12.04 | ₩14,045 | ₩14,726 | ₩13,805 | ₩14,726 | +4.85% | 126.8만 |
|---|
| 2025.12.03 | ₩12,590 | ₩14,259 | ₩12,430 | ₩14,179 | +12.62% | 177.2만 |
|---|
| 2025.12.02 | ₩12,910 | ₩13,458 | ₩12,576 | ₩12,590 | -2.48% | 140.6만 |
|---|
| 2025.12.01 | ₩13,124 | ₩13,898 | ₩12,763 | ₩12,924 | -1.53% | 257.8만 |
|---|
| 2025.11.28 | ₩12,924 | ₩13,257 | ₩12,777 | ₩12,937 | +0.10% | 59.4만 |
|---|
| 2025.11.26 | ₩12,950 | ₩13,137 | ₩12,683 | ₩12,857 | -0.72% | 102.8만 |
|---|
| 2025.11.25 | ₩12,924 | ₩13,084 | ₩12,470 | ₩12,617 | -2.38% | 130.8만 |
|---|
| 2025.11.24 | ₩11,909 | ₩13,351 | ₩11,882 | ₩13,030 | +9.42% | 251.6만 |
|---|
| 2025.11.21 | ₩10,747 | ₩11,896 | ₩10,734 | ₩11,842 | +10.19% | 122.6만 |
|---|
| 2025.11.20 | ₩11,201 | ₩11,482 | ₩10,948 | ₩10,988 | -1.91% | 127.1만 |
|---|
| 2025.11.19 | ₩11,228 | ₩11,669 | ₩10,948 | ₩10,974 | -2.26% | 136.2만 |
|---|
| 2025.11.18 | ₩12,016 | ₩12,750 | ₩11,321 | ₩11,348 | -5.56% | 239.7만 |
|---|
| 2025.11.17 | ₩10,547 | ₩12,149 | ₩10,307 | ₩12,123 | +14.94% | 385만 |
|---|
| 2025.11.14 | ₩8,865 | ₩10,534 | ₩8,798 | ₩10,507 | +18.52% | 482만 |
|---|
| 2025.11.13 | ₩9,132 | ₩9,185 | ₩8,331 | ₩8,384 | -8.19% | 208.4만 |
|---|
| 2025.11.12 | ₩9,199 | ₩9,399 | ₩9,092 | ₩9,199 | 0.00% | 108.8만 |
|---|
| 2025.11.11 | ₩8,825 | ₩9,426 | ₩8,705 | ₩9,199 | +4.24% | 122.3만 |
|---|
| 2025.11.10 | ₩8,918 | ₩9,092 | ₩8,718 | ₩8,812 | -1.20% | 112.4만 |
|---|
| 2025.11.07 | ₩8,678 | ₩8,838 | ₩8,344 | ₩8,798 | +1.38% | 125.5만 |
|---|
| 2025.11.06 | ₩9,332 | ₩9,386 | ₩8,758 | ₩8,785 | -5.87% | 157.7만 |
|---|
| 2025.11.05 | ₩8,932 | ₩9,372 | ₩8,865 | ₩9,332 | +4.48% | 129.9만 |
|---|
| 2025.11.04 | ₩9,426 | ₩9,666 | ₩8,958 | ₩8,985 | -4.67% | 147.4만 |
|---|
| 2025.11.03 | ₩9,626 | ₩9,813 | ₩9,439 | ₩9,573 | -0.55% | 137.1만 |
|---|
| 2025.10.31 | ₩10,067 | ₩10,067 | ₩9,639 | ₩9,786 | -2.79% | 153.8만 |
|---|
| 2025.10.30 | ₩10,120 | ₩10,601 | ₩10,013 | ₩10,040 | -0.79% | 108.1만 |
|---|
| 2025.10.29 | ₩10,681 | ₩10,707 | ₩10,026 | ₩10,253 | -4.00% | 141.7만 |
|---|
| 2025.10.28 | ₩10,320 | ₩10,747 | ₩9,933 | ₩10,627 | +2.98% | 180.1만 |
|---|
| 2025.10.27 | ₩10,227 | ₩10,440 | ₩10,026 | ₩10,293 | +0.65% | 94.3만 |
|---|
| 2025.10.24 | ₩10,293 | ₩10,480 | ₩10,053 | ₩10,080 | -2.08% | 134.1만 |
|---|
| 2025.10.23 | ₩10,587 | ₩10,614 | ₩10,147 | ₩10,213 | -3.53% | 135.1만 |
|---|
| 2025.10.22 | ₩10,374 | ₩10,721 | ₩9,920 | ₩10,334 | -0.39% | 192.4만 |
|---|
| 2025.10.21 | ₩10,814 | ₩11,108 | ₩10,374 | ₩10,507 | -2.84% | 236.4만 |
|---|
| 2025.10.20 | ₩10,641 | ₩11,175 | ₩10,494 | ₩11,014 | +3.51% | 257.8만 |
|---|
| 2025.10.17 | ₩12,830 | ₩12,897 | ₩10,627 | ₩10,827 | -15.61% | 747.9만 |
|---|
| 2025.10.16 | ₩12,216 | ₩13,831 | ₩11,949 | ₩13,124 | +7.43% | 1117.6만 |
|---|
| 2025.10.15 | ₩15,474 | ₩16,154 | ₩12,269 | ₩13,912 | -10.09% | 1.3억 |
|---|
| 2025.10.14 | ₩5,541 | ₩5,594 | ₩5,420 | ₩5,474 | -1.20% | 73.2만 |
|---|
| 2025.10.13 | ₩5,741 | ₩5,741 | ₩5,460 | ₩5,594 | -2.56% | 103.1만 |
|---|
| 2025.10.10 | ₩6,128 | ₩6,128 | ₩5,541 | ₩5,594 | -8.71% | 126.4만 |
|---|