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 | ₩25,618 | ₩26,566 | ₩25,605 | ₩26,459 | +3.28% | 79.4만 |
| 2026.10.08 | ₩24,858 | ₩25,538 | ₩24,564 | ₩25,511 | +2.63% | 90만 |
| 2026.10.07 | ₩24,164 | ₩25,138 | ₩24,044 | ₩25,018 | +3.53% | 62.3만 |
| 2026.10.06 | ₩25,285 | ₩25,338 | ₩24,431 | ₩24,698 | -2.32% | 103.5만 |
| 2026.10.05 | ₩25,111 | ₩25,551 | ₩24,751 | ₩25,218 | +0.43% | 106.8만 |
| 2026.10.02 | ₩24,818 | ₩25,031 | ₩24,311 | ₩24,831 | +0.05% | 95.6만 |
| 2026.10.01 | ₩25,178 | ₩25,618 | ₩24,644 | ₩24,644 | -2.12% | 123.7만 |
| 2026.09.30 | ₩25,685 | ₩25,885 | ₩25,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,405 |
| -1.09% |
| 136.5만 |
| 2026.09.29 | ₩25,698 | ₩26,112 | ₩25,351 | ₩25,685 | -0.05% | 84.2만 |
|---|
| 2026.09.28 | ₩26,459 | ₩27,193 | ₩25,858 | ₩25,925 | -2.02% | 102.6만 |
|---|
| 2026.09.25 | ₩27,206 | ₩27,500 | ₩26,232 | ₩26,792 | -1.52% | 94.2만 |
|---|
| 2026.09.24 | ₩27,379 | ₩27,513 | ₩26,832 | ₩26,859 | -1.90% | 91만 |
|---|
| 2026.09.23 | ₩27,553 | ₩27,980 | ₩27,259 | ₩27,673 | +0.44% | 134.8만 |
|---|
| 2026.09.22 | ₩26,125 | ₩28,340 | ₩25,752 | ₩28,087 | +7.51% | 395.6만 |
|---|
| 2026.09.21 | ₩24,324 | ₩24,698 | ₩23,777 | ₩24,671 | +1.43% | 105.5만 |
|---|
| 2026.09.18 | ₩24,938 | ₩24,938 | ₩23,590 | ₩23,844 | -4.39% | 215.1만 |
|---|
| 2026.09.17 | ₩23,377 | ₩24,778 | ₩23,243 | ₩24,617 | +5.31% | 256.8만 |
|---|
| 2026.09.16 | ₩22,896 | ₩24,004 | ₩22,883 | ₩23,136 | +1.05% | 210.8만 |
|---|
| 2026.09.15 | ₩23,030 | ₩23,216 | ₩22,016 | ₩22,910 | -0.52% | 165.6만 |
|---|
| 2026.09.14 | ₩24,417 | ₩24,417 | ₩23,243 | ₩23,297 | -4.59% | 168.8만 |
|---|
| 2026.09.11 | ₩25,004 | ₩25,325 | ₩24,391 | ₩24,391 | -2.45% | 101.4만 |
|---|
| 2026.09.10 | ₩25,511 | ₩25,672 | ₩24,417 | ₩24,804 | -2.77% | 123.2만 |
|---|
| 2026.09.09 | ₩25,365 | ₩26,085 | ₩25,258 | ₩25,872 | +2.00% | 152.3만 |
|---|
| 2026.09.08 | ₩24,951 | ₩25,845 | ₩24,711 | ₩25,511 | +2.25% | 101.1만 |
|---|
| 2026.09.04 | ₩25,351 | ₩25,658 | ₩25,218 | ₩25,285 | -0.26% | 89.2만 |
|---|
| 2026.09.03 | ₩25,338 | ₩25,591 | ₩24,951 | ₩25,498 | +0.63% | 116.5만 |
|---|
| 2026.09.02 | ₩25,311 | ₩25,978 | ₩24,604 | ₩25,165 | -0.58% | 135만 |
|---|
| 2026.09.01 | ₩24,898 | ₩25,405 | ₩24,657 | ₩25,018 | +0.48% | 204.2만 |
|---|
| 2026.08.31 | ₩24,738 | ₩25,271 | ₩24,030 | ₩25,071 | +1.35% | 132.9만 |
|---|
| 2026.08.28 | ₩25,378 | ₩25,565 | ₩24,577 | ₩24,831 | -2.16% | 114.4만 |
|---|
| 2026.08.27 | ₩24,337 | ₩26,179 | ₩24,017 | ₩25,685 | +5.54% | 175.6만 |
|---|
| 2026.08.26 | ₩25,298 | ₩25,458 | ₩24,284 | ₩24,311 | -3.90% | 140.8만 |
|---|
| 2026.08.25 | ₩25,805 | ₩26,219 | ₩25,511 | ₩25,725 | -0.31% | 131.5만 |
|---|
| 2026.08.24 | ₩25,485 | ₩25,872 | ₩24,577 | ₩25,778 | +1.15% | 142.6만 |
|---|
| 2026.08.21 | ₩24,871 | ₩26,125 | ₩24,564 | ₩25,712 | +3.38% | 258.2만 |
|---|
| 2026.08.20 | ₩24,417 | ₩24,991 | ₩24,110 | ₩24,858 | +1.80% | 164.9만 |
|---|
| 2026.08.19 | ₩22,856 | ₩25,205 | ₩22,856 | ₩24,537 | +7.36% | 319.8만 |
|---|
| 2026.08.18 | ₩22,723 | ₩23,070 | ₩22,549 | ₩22,936 | +0.94% | 123.4만 |
|---|
| 2026.08.17 | ₩22,910 | ₩23,377 | ₩22,549 | ₩23,163 | +1.11% | 246.7만 |
|---|
| 2026.08.14 | ₩23,150 | ₩23,497 | ₩22,069 | ₩22,936 | -0.92% | 367.6만 |
|---|
| 2026.08.13 | ₩22,216 | ₩24,204 | ₩21,709 | ₩23,150 | +4.20% | 1343.6만 |
|---|
| 2026.08.12 | ₩18,013 | ₩18,413 | ₩17,733 | ₩18,293 | +1.56% | 358.3만 |
|---|
| 2026.08.11 | ₩17,959 | ₩18,480 | ₩17,786 | ₩18,146 | +1.04% | 188.8만 |
|---|
| 2026.08.10 | ₩17,826 | ₩18,200 | ₩17,346 | ₩18,173 | +1.95% | 139.1만 |
|---|
| 2026.08.07 | ₩17,733 | ₩17,933 | ₩17,239 | ₩17,679 | -0.30% | 122.8만 |
|---|
| 2026.08.06 | ₩16,598 | ₩17,599 | ₩16,372 | ₩17,546 | +5.71% | 84.1만 |
|---|
| 2026.08.05 | ₩17,292 | ₩17,519 | ₩16,745 | ₩16,879 | -2.39% | 111.7만 |
|---|
| 2026.08.04 | ₩16,892 | ₩17,412 | ₩16,572 | ₩17,266 | +2.21% | 164.6만 |
|---|
| 2026.08.03 | ₩16,345 | ₩16,799 | ₩15,878 | ₩16,759 | +2.53% | 144.6만 |
|---|
| 2026.07.31 | ₩15,918 | ₩15,998 | ₩15,171 | ₩15,798 | -0.75% | 131만 |
|---|
| 2026.07.30 | ₩15,544 | ₩16,225 | ₩15,518 | ₩15,918 | +2.40% | 132.5만 |
|---|
| 2026.07.29 | ₩15,157 | ₩15,865 | ₩14,997 | ₩15,571 | +2.73% | 168.5만 |
|---|
| 2026.07.28 | ₩14,891 | ₩15,064 | ₩14,117 | ₩15,051 | +1.08% | 222.2만 |
|---|
| 2026.07.27 | ₩15,011 | ₩15,544 | ₩14,010 | ₩15,131 | +0.80% | 336만 |
|---|
| 2026.07.24 | ₩13,716 | ₩13,730 | ₩13,036 | ₩13,063 | -4.77% | 79.9만 |
|---|
| 2026.07.23 | ₩12,809 | ₩13,823 | ₩12,809 | ₩13,716 | +7.08% | 154.5만 |
|---|
| 2026.07.22 | ₩12,582 | ₩13,223 | ₩12,582 | ₩13,129 | +4.35% | 123만 |
|---|
| 2026.07.21 | ₩12,969 | ₩13,156 | ₩12,462 | ₩12,716 | -1.95% | 102만 |
|---|
| 2026.07.20 | ₩12,796 | ₩13,103 | ₩12,502 | ₩12,849 | +0.42% | 104.7만 |
|---|
| 2026.07.17 | ₩12,222 | ₩13,236 | ₩12,169 | ₩12,929 | +5.79% | 119.6만 |
|---|
| 2026.07.16 | ₩13,676 | ₩13,783 | ₩12,235 | ₩12,302 | -10.05% | 219.7만 |
|---|
| 2026.07.15 | ₩14,077 | ₩14,223 | ₩13,783 | ₩13,836 | -1.71% | 113.5만 |
|---|
| 2026.07.14 | ₩13,356 | ₩14,277 | ₩13,316 | ₩14,010 | +4.90% | 139만 |
|---|
| 2026.07.13 | ₩13,423 | ₩13,636 | ₩13,263 | ₩13,356 | -0.50% | 122만 |
|---|
| 2026.07.10 | ₩13,583 | ₩13,810 | ₩13,263 | ₩13,716 | +0.98% | 109만 |
|---|
| 2026.07.09 | ₩13,716 | ₩14,143 | ₩13,570 | ₩13,703 | -0.10% | 87.6만 |
|---|
| 2026.07.08 | ₩13,716 | ₩14,263 | ₩13,663 | ₩13,663 | -0.39% | 149.7만 |
|---|
| 2026.07.07 | ₩13,783 | ₩14,090 | ₩13,516 | ₩13,783 | 0.00% | 123.6만 |
|---|
| 2026.07.06 | ₩12,342 | ₩14,010 | ₩12,342 | ₩13,796 | +11.78% | 174.5만 |
|---|
| 2026.07.02 | ₩12,556 | ₩12,836 | ₩12,009 | ₩12,382 | -1.38% | 137.5만 |
|---|
| 2026.07.01 | ₩12,702 | ₩12,983 | ₩12,542 | ₩12,556 | -1.16% | 143만 |
|---|
| 2026.06.30 | ₩13,329 | ₩13,556 | ₩12,676 | ₩12,689 | -4.80% | 194.5만 |
|---|
| 2026.06.29 | ₩11,381 | ₩13,263 | ₩11,368 | ₩13,223 | +16.18% | 274.4만 |
|---|
| 2026.06.26 | ₩10,127 | ₩11,862 | ₩9,860 | ₩11,568 | +14.23% | 1091.9만 |
|---|
| 2026.06.25 | ₩14,157 | ₩14,450 | ₩14,037 | ₩14,303 | +1.04% | 114.2만 |
|---|
| 2026.06.24 | ₩14,103 | ₩14,450 | ₩13,957 | ₩14,117 | +0.09% | 117.5만 |
|---|
| 2026.06.23 | ₩13,716 | ₩14,143 | ₩13,476 | ₩13,983 | +1.95% | 107.3만 |
|---|
| 2026.06.22 | ₩13,476 | ₩13,970 | ₩13,063 | ₩13,783 | +2.28% | 170만 |
|---|
| 2026.06.18 | ₩13,463 | ₩13,903 | ₩13,009 | ₩13,716 | +1.88% | 263.5만 |
|---|
| 2026.06.17 | ₩12,596 | ₩13,249 | ₩12,355 | ₩12,862 | +2.12% | 141.7만 |
|---|
| 2026.06.16 | ₩12,462 | ₩13,183 | ₩11,822 | ₩12,649 | +1.50% | 260.8만 |
|---|
| 2026.06.15 | ₩11,768 | ₩12,822 | ₩11,768 | ₩12,449 | +5.78% | 196만 |
|---|
| 2026.06.12 | ₩13,410 | ₩13,490 | ₩8,940 | ₩11,662 | -13.03% | 778.2만 |
|---|
| 2026.06.11 | ₩13,596 | ₩13,983 | ₩13,369 | ₩13,583 | -0.10% | 109.7만 |
|---|
| 2026.06.10 | ₩13,169 | ₩13,943 | ₩13,169 | ₩13,610 | +3.34% | 137.5만 |
|---|
| 2026.06.09 | ₩13,156 | ₩13,396 | ₩12,742 | ₩13,303 | +1.12% | 154.4만 |
|---|
| 2026.06.08 | ₩13,369 | ₩13,476 | ₩12,849 | ₩13,143 | -1.70% | 140.8만 |
|---|
| 2026.06.05 | ₩13,663 | ₩13,690 | ₩13,009 | ₩13,063 | -4.39% | 171.7만 |
|---|
| 2026.06.04 | ₩13,676 | ₩14,410 | ₩13,476 | ₩13,676 | 0.00% | 140.7만 |
|---|
| 2026.06.03 | ₩13,623 | ₩13,650 | ₩13,156 | ₩13,556 | -0.49% | 185만 |
|---|
| 2026.06.02 | ₩14,063 | ₩14,223 | ₩13,636 | ₩13,690 | -2.66% | 244.1만 |
|---|
| 2026.06.01 | ₩14,557 | ₩14,677 | ₩14,157 | ₩14,303 | -1.74% | 126.2만 |
|---|
| 2026.05.29 | ₩14,837 | ₩14,837 | ₩14,370 | ₩14,730 | -0.72% | 259.6만 |
|---|
| 2026.05.28 | ₩14,464 | ₩14,957 | ₩14,117 | ₩14,877 | +2.86% | 119.4만 |
|---|
| 2026.05.27 | ₩15,704 | ₩16,038 | ₩14,077 | ₩14,770 | -5.95% | 435.6만 |
|---|
| 2026.05.26 | ₩15,411 | ₩16,011 | ₩15,291 | ₩15,544 | +0.87% | 117만 |
|---|
| 2026.05.22 | ₩15,798 | ₩15,971 | ₩15,291 | ₩15,291 | -3.21% | 152.6만 |
|---|
| 2026.05.21 | ₩16,518 | ₩16,745 | ₩15,905 | ₩15,958 | -3.39% | 109.6만 |
|---|
| 2026.05.20 | ₩16,318 | ₩16,745 | ₩16,011 | ₩16,518 | +1.23% | 105.2만 |
|---|
| 2026.05.19 | ₩15,438 | ₩15,985 | ₩15,224 | ₩15,971 | +3.46% | 137.4만 |
|---|
| 2026.05.18 | ₩16,398 | ₩16,478 | ₩15,558 | ₩15,611 | -4.80% | 198.8만 |
|---|
| 2026.05.15 | ₩17,159 | ₩17,346 | ₩15,745 | ₩16,345 | -4.74% | 326.6만 |
|---|
| 2026.05.14 | ₩19,400 | ₩19,641 | ₩16,692 | ₩17,719 | -8.67% | 344.6만 |
|---|
| 2026.05.13 | ₩19,707 | ₩19,827 | ₩18,386 | ₩19,187 | -2.64% | 237.7만 |
|---|
| 2026.05.12 | ₩19,320 | ₩19,934 | ₩19,120 | ₩19,694 | +1.93% | 110만 |
|---|
| 2026.05.11 | ₩18,867 | ₩19,694 | ₩18,853 | ₩19,160 | +1.56% | 80.1만 |
|---|
| 2026.05.08 | ₩19,507 | ₩19,787 | ₩18,840 | ₩18,853 | -3.35% | 86.3만 |
|---|
| 2026.05.07 | ₩19,827 | ₩19,854 | ₩19,160 | ₩19,534 | -1.48% | 73.8만 |
|---|
| 2026.05.06 | ₩19,707 | ₩19,907 | ₩19,521 | ₩19,787 | +0.41% | 54만 |
|---|
| 2026.05.05 | ₩19,988 | ₩20,081 | ₩19,521 | ₩19,707 | -1.40% | 77.9만 |
|---|
| 2026.05.04 | ₩20,054 | ₩20,348 | ₩19,601 | ₩19,894 | -0.80% | 108.8만 |
|---|
| 2026.05.01 | ₩19,440 | ₩20,441 | ₩19,280 | ₩20,094 | +3.36% | 128.2만 |
|---|
| 2026.04.30 | ₩19,641 | ₩19,907 | ₩19,454 | ₩19,480 | -0.82% | 71.3만 |
|---|
| 2026.04.29 | ₩19,534 | ₩19,641 | ₩19,174 | ₩19,427 | -0.55% | 85.6만 |
|---|
| 2026.04.28 | ₩19,547 | ₩19,867 | ₩19,080 | ₩19,574 | +0.14% | 161.9만 |
|---|
| 2026.04.27 | ₩18,013 | ₩20,001 | ₩17,986 | ₩19,667 | +9.19% | 191.4만 |
|---|
| 2026.04.24 | ₩18,039 | ₩18,573 | ₩17,399 | ₩18,053 | +0.07% | 152.4만 |
|---|
| 2026.04.23 | ₩17,773 | ₩18,280 | ₩17,359 | ₩18,039 | +1.50% | 86.9만 |
|---|
| 2026.04.22 | ₩18,039 | ₩18,133 | ₩17,639 | ₩17,839 | -1.11% | 89.1만 |
|---|
| 2026.04.21 | ₩17,879 | ₩18,013 | ₩17,372 | ₩17,693 | -1.04% | 82.9만 |
|---|
| 2026.04.20 | ₩17,813 | ₩18,600 | ₩17,399 | ₩17,973 | +0.90% | 112.8만 |
|---|
| 2026.04.17 | ₩16,799 | ₩17,959 | ₩16,612 | ₩17,933 | +6.75% | 195.3만 |
|---|
| 2026.04.16 | ₩16,652 | ₩16,812 | ₩16,131 | ₩16,732 | +0.48% | 109.2만 |
|---|
| 2026.04.15 | ₩15,985 | ₩16,772 | ₩15,905 | ₩16,345 | +2.25% | 115.9만 |
|---|
| 2026.04.14 | ₩15,318 | ₩15,798 | ₩15,291 | ₩15,798 | +3.14% | 77.7만 |
|---|
| 2026.04.13 | ₩15,224 | ₩15,544 | ₩15,011 | ₩15,184 | -0.26% | 79.8만 |
|---|
| 2026.04.10 | ₩16,038 | ₩16,038 | ₩15,291 | ₩15,331 | -4.41% | 97만 |
|---|
| 2026.04.09 | ₩15,211 | ₩15,931 | ₩15,157 | ₩15,891 | +4.47% | 128.1만 |
|---|
| 2026.04.08 | ₩15,117 | ₩15,478 | ₩14,584 | ₩15,358 | +1.59% | 119.1만 |
|---|
| 2026.04.07 | ₩14,410 | ₩14,677 | ₩13,890 | ₩14,650 | +1.67% | 123.8만 |
|---|
| 2026.04.06 | ₩14,597 | ₩15,037 | ₩14,277 | ₩14,530 | -0.46% | 102.9만 |
|---|
| 2026.04.02 | ₩15,504 | ₩15,758 | ₩14,437 | ₩14,544 | -6.20% | 183.7만 |
|---|
| 2026.04.01 | ₩15,104 | ₩17,346 | ₩15,064 | ₩16,118 | +6.71% | 463.9만 |
|---|
| 2026.03.31 | ₩13,343 | ₩14,170 | ₩13,329 | ₩14,090 | +5.60% | 179.3만 |
|---|
| 2026.03.30 | ₩13,276 | ₩13,423 | ₩13,036 | ₩13,089 | -1.41% | 108.2만 |
|---|
| 2026.03.27 | ₩13,877 | ₩13,890 | ₩13,156 | ₩13,183 | -5.00% | 87.7만 |
|---|
| 2026.03.26 | ₩13,783 | ₩14,277 | ₩13,623 | ₩13,743 | -0.29% | 56만 |
|---|
| 2026.03.25 | ₩13,823 | ₩14,317 | ₩13,730 | ₩13,930 | +0.77% | 63.3만 |
|---|
| 2026.03.24 | ₩14,010 | ₩14,130 | ₩13,410 | ₩13,583 | -3.05% | 95.7만 |
|---|
| 2026.03.23 | ₩14,904 | ₩15,264 | ₩14,130 | ₩14,223 | -4.57% | 118.6만 |
|---|
| 2026.03.20 | ₩14,770 | ₩14,971 | ₩14,530 | ₩14,677 | -0.63% | 131.9만 |
|---|
| 2026.03.19 | ₩14,450 | ₩15,037 | ₩14,223 | ₩14,837 | +2.68% | 65만 |
|---|
| 2026.03.18 | ₩14,917 | ₩14,917 | ₩14,344 | ₩14,610 | -2.06% | 78.4만 |
|---|
| 2026.03.17 | ₩14,904 | ₩15,197 | ₩14,690 | ₩15,037 | +0.90% | 63.1만 |
|---|
| 2026.03.16 | ₩15,064 | ₩15,211 | ₩14,797 | ₩14,864 | -1.33% | 49.1만 |
|---|
| 2026.03.13 | ₩15,424 | ₩15,624 | ₩14,837 | ₩14,931 | -3.20% | 75만 |
|---|
| 2026.03.12 | ₩15,558 | ₩15,664 | ₩15,051 | ₩15,237 | -2.06% | 72.2만 |
|---|
| 2026.03.11 | ₩15,504 | ₩15,985 | ₩15,358 | ₩15,918 | +2.67% | 54.7만 |
|---|
| 2026.03.10 | ₩15,024 | ₩15,918 | ₩14,971 | ₩15,624 | +4.00% | 81.5만 |
|---|
| 2026.03.09 | ₩15,157 | ₩15,531 | ₩14,891 | ₩15,064 | -0.62% | 101.9만 |
|---|
| 2026.03.06 | ₩15,117 | ₩15,558 | ₩14,877 | ₩15,398 | +1.85% | 62.3만 |
|---|
| 2026.03.05 | ₩15,344 | ₩15,598 | ₩15,117 | ₩15,331 | -0.09% | 88.5만 |
|---|
| 2026.03.04 | ₩15,584 | ₩15,851 | ₩15,171 | ₩15,464 | -0.77% | 87.9만 |
|---|
| 2026.03.03 | ₩15,398 | ₩15,691 | ₩14,971 | ₩15,531 | +0.87% | 71만 |
|---|
| 2026.03.02 | ₩15,731 | ₩16,185 | ₩15,571 | ₩15,985 | +1.61% | 89.6만 |
|---|
| 2026.02.27 | ₩15,171 | ₩16,118 | ₩15,171 | ₩16,078 | +5.98% | 120.6만 |
|---|
| 2026.02.26 | ₩15,184 | ₩15,451 | ₩15,051 | ₩15,411 | +1.49% | 53.8만 |
|---|
| 2026.02.25 | ₩15,478 | ₩15,718 | ₩15,091 | ₩15,184 | -1.90% | 68.8만 |
|---|
| 2026.02.24 | ₩15,171 | ₩15,785 | ₩15,157 | ₩15,411 | +1.58% | 86.6만 |
|---|
| 2026.02.23 | ₩15,958 | ₩16,185 | ₩14,797 | ₩15,264 | -4.35% | 144만 |
|---|
| 2026.02.20 | ₩15,825 | ₩16,305 | ₩15,651 | ₩16,065 | +1.52% | 100.7만 |
|---|
| 2026.02.19 | ₩15,504 | ₩16,212 | ₩15,504 | ₩16,025 | +3.36% | 72.9만 |
|---|
| 2026.02.18 | ₩15,838 | ₩16,332 | ₩15,558 | ₩15,678 | -1.01% | 84만 |
|---|
| 2026.02.17 | ₩15,918 | ₩16,612 | ₩15,678 | ₩15,918 | 0.00% | 95.5만 |
|---|
| 2026.02.13 | ₩15,398 | ₩16,198 | ₩15,278 | ₩15,598 | +1.30% | 79.3만 |
|---|
| 2026.02.12 | ₩14,957 | ₩15,398 | ₩14,744 | ₩15,264 | +2.05% | 65.4만 |
|---|
| 2026.02.11 | ₩14,997 | ₩15,278 | ₩14,677 | ₩14,984 | -0.09% | 84.5만 |
|---|
| 2026.02.10 | ₩15,131 | ₩15,291 | ₩14,837 | ₩14,904 | -1.50% | 52.5만 |
|---|
| 2026.02.09 | ₩14,917 | ₩15,278 | ₩14,690 | ₩15,077 | +1.07% | 63만 |
|---|
| 2026.02.06 | ₩14,677 | ₩15,224 | ₩14,530 | ₩14,984 | +2.09% | 125.1만 |
|---|
| 2026.02.05 | ₩15,077 | ₩15,691 | ₩14,077 | ₩14,330 | -4.96% | 181.9만 |
|---|
| 2026.02.04 | ₩15,798 | ₩15,958 | ₩15,077 | ₩15,358 | -2.79% | 139.5만 |
|---|
| 2026.02.03 | ₩15,664 | ₩16,252 | ₩15,491 | ₩15,771 | +0.68% | 112.6만 |
|---|
| 2026.02.02 | ₩15,478 | ₩15,865 | ₩15,264 | ₩15,638 | +1.03% | 117.4만 |
|---|
| 2026.01.30 | ₩15,798 | ₩16,238 | ₩15,491 | ₩15,598 | -1.27% | 137.9만 |
|---|
| 2026.01.29 | ₩15,718 | ₩16,118 | ₩15,558 | ₩15,945 | +1.44% | 83.8만 |
|---|
| 2026.01.28 | ₩16,825 | ₩16,865 | ₩15,691 | ₩15,758 | -6.34% | 137.3만 |
|---|
| 2026.01.27 | ₩15,384 | ₩16,919 | ₩15,278 | ₩16,905 | +9.89% | 160.4만 |
|---|
| 2026.01.26 | ₩15,758 | ₩15,771 | ₩15,371 | ₩15,384 | -2.37% | 147.8만 |
|---|
| 2026.01.23 | ₩16,225 | ₩16,305 | ₩15,851 | ₩15,918 | -1.89% | 117.5만 |
|---|
| 2026.01.22 | ₩16,025 | ₩16,679 | ₩15,998 | ₩16,212 | +1.17% | 206.5만 |
|---|
| 2026.01.21 | ₩16,078 | ₩16,812 | ₩15,598 | ₩16,118 | +0.25% | 223.1만 |
|---|
| 2026.01.20 | ₩15,931 | ₩16,638 | ₩15,371 | ₩16,358 | +2.68% | 226.9만 |
|---|
| 2026.01.16 | ₩16,252 | ₩16,292 | ₩15,624 | ₩16,025 | -1.40% | 268만 |
|---|
| 2026.01.15 | ₩17,145 | ₩17,252 | ₩15,905 | ₩16,292 | -4.98% | 246.8만 |
|---|
| 2026.01.14 | ₩16,785 | ₩17,693 | ₩16,719 | ₩17,452 | +3.97% | 187.7만 |
|---|
| 2026.01.13 | ₩16,705 | ₩16,865 | ₩16,158 | ₩16,839 | +0.80% | 217.6만 |
|---|
| 2026.01.12 | ₩16,305 | ₩17,466 | ₩15,811 | ₩17,105 | +4.91% | 402만 |
|---|
| 2026.01.09 | ₩18,226 | ₩19,013 | ₩16,612 | ₩16,665 | -8.57% | 458.9만 |
|---|
| 2026.01.08 | ₩19,374 | ₩21,535 | ₩17,893 | ₩17,946 | -7.37% | 496.7만 |
|---|
| 2026.01.07 | ₩18,160 | ₩19,494 | ₩18,146 | ₩18,800 | +3.53% | 429만 |
|---|
| 2026.01.06 | ₩20,134 | ₩20,188 | ₩18,026 | ₩18,053 | -10.34% | 531.7만 |
|---|
| 2026.01.05 | ₩21,842 | ₩21,869 | ₩20,401 | ₩20,548 | -5.93% | 299.8만 |
|---|
| 2026.01.02 | ₩23,350 | ₩23,523 | ₩21,735 | ₩21,856 | -6.40% | 284.4만 |
|---|
| 2025.12.31 | ₩22,256 | ₩23,150 | ₩21,522 | ₩22,923 | +3.00% | 280.7만 |
|---|
| 2025.12.30 | ₩22,109 | ₩23,310 | ₩21,348 | ₩22,629 | +2.35% | 425.7만 |
|---|
| 2025.12.29 | ₩20,241 | ₩22,202 | ₩19,254 | ₩22,109 | +9.23% | 556.3만 |
|---|
| 2025.12.26 | ₩20,481 | ₩21,175 | ₩18,960 | ₩20,962 | +2.35% | 716.4만 |
|---|
| 2025.12.24 | ₩21,936 | ₩23,550 | ₩18,573 | ₩20,495 | -6.57% | 2450.9만 |
|---|
| 2025.12.23 | ₩12,582 | ₩12,876 | ₩11,475 | ₩11,675 | -7.21% | 252만 |
|---|
| 2025.12.22 | ₩12,836 | ₩13,690 | ₩12,676 | ₩12,689 | -1.14% | 261.3만 |
|---|
| 2025.12.19 | ₩12,342 | ₩13,249 | ₩12,342 | ₩12,809 | +3.78% | 234.6만 |
|---|
| 2025.12.18 | ₩11,902 | ₩12,476 | ₩11,902 | ₩12,222 | +2.69% | 99.7만 |
|---|
| 2025.12.17 | ₩11,742 | ₩12,409 | ₩11,635 | ₩11,782 | +0.34% | 135.9만 |
|---|
| 2025.12.16 | ₩12,035 | ₩12,249 | ₩11,034 | ₩11,702 | -2.77% | 253.4만 |
|---|
| 2025.12.15 | ₩13,610 | ₩13,663 | ₩12,262 | ₩12,275 | -9.80% | 195.9만 |
|---|
| 2025.12.12 | ₩14,157 | ₩14,290 | ₩13,543 | ₩13,543 | -4.34% | 111.8만 |
|---|
| 2025.12.11 | ₩14,797 | ₩15,237 | ₩13,810 | ₩14,130 | -4.51% | 156.7만 |
|---|
| 2025.12.10 | ₩15,304 | ₩15,624 | ₩14,971 | ₩14,997 | -2.01% | 120.1만 |
|---|
| 2025.12.09 | ₩15,051 | ₩15,544 | ₩14,851 | ₩15,304 | +1.68% | 110.1만 |
|---|
| 2025.12.08 | ₩14,690 | ₩15,264 | ₩14,437 | ₩15,211 | +3.54% | 130.9만 |
|---|
| 2025.12.05 | ₩14,597 | ₩14,677 | ₩14,157 | ₩14,477 | -0.82% | 103.5만 |
|---|
| 2025.12.04 | ₩14,037 | ₩14,717 | ₩13,796 | ₩14,717 | +4.85% | 126.8만 |
|---|
| 2025.12.03 | ₩12,582 | ₩14,250 | ₩12,422 | ₩14,170 | +12.62% | 177.2만 |
|---|
| 2025.12.02 | ₩12,902 | ₩13,450 | ₩12,569 | ₩12,582 | -2.48% | 140.6만 |
|---|
| 2025.12.01 | ₩13,116 | ₩13,890 | ₩12,756 | ₩12,916 | -1.53% | 257.8만 |
|---|
| 2025.11.28 | ₩12,916 | ₩13,249 | ₩12,769 | ₩12,929 | +0.10% | 59.4만 |
|---|
| 2025.11.26 | ₩12,943 | ₩13,129 | ₩12,676 | ₩12,849 | -0.72% | 102.8만 |
|---|
| 2025.11.25 | ₩12,916 | ₩13,076 | ₩12,462 | ₩12,609 | -2.38% | 130.8만 |
|---|
| 2025.11.24 | ₩11,902 | ₩13,343 | ₩11,875 | ₩13,023 | +9.42% | 251.6만 |
|---|
| 2025.11.21 | ₩10,741 | ₩11,888 | ₩10,728 | ₩11,835 | +10.19% | 122.6만 |
|---|
| 2025.11.20 | ₩11,195 | ₩11,475 | ₩10,941 | ₩10,981 | -1.91% | 127.1만 |
|---|
| 2025.11.19 | ₩11,221 | ₩11,662 | ₩10,941 | ₩10,968 | -2.26% | 136.2만 |
|---|
| 2025.11.18 | ₩12,009 | ₩12,742 | ₩11,315 | ₩11,341 | -5.56% | 239.7만 |
|---|
| 2025.11.17 | ₩10,541 | ₩12,142 | ₩10,301 | ₩12,115 | +14.94% | 385만 |
|---|
| 2025.11.14 | ₩8,860 | ₩10,527 | ₩8,793 | ₩10,501 | +18.52% | 482만 |
|---|
| 2025.11.13 | ₩9,126 | ₩9,180 | ₩8,326 | ₩8,379 | -8.19% | 208.4만 |
|---|
| 2025.11.12 | ₩9,193 | ₩9,393 | ₩9,086 | ₩9,193 | 0.00% | 108.8만 |
|---|
| 2025.11.11 | ₩8,820 | ₩9,420 | ₩8,700 | ₩9,193 | +4.24% | 122.3만 |
|---|
| 2025.11.10 | ₩8,913 | ₩9,086 | ₩8,713 | ₩8,806 | -1.20% | 112.4만 |
|---|
| 2025.11.07 | ₩8,673 | ₩8,833 | ₩8,339 | ₩8,793 | +1.38% | 125.5만 |
|---|
| 2025.11.06 | ₩9,327 | ₩9,380 | ₩8,753 | ₩8,780 | -5.87% | 157.7만 |
|---|
| 2025.11.05 | ₩8,926 | ₩9,367 | ₩8,860 | ₩9,327 | +4.48% | 129.9만 |
|---|
| 2025.11.04 | ₩9,420 | ₩9,660 | ₩8,953 | ₩8,980 | -4.67% | 147.4만 |
|---|
| 2025.11.03 | ₩9,620 | ₩9,807 | ₩9,433 | ₩9,567 | -0.55% | 137.1만 |
|---|
| 2025.10.31 | ₩10,060 | ₩10,060 | ₩9,634 | ₩9,780 | -2.79% | 153.8만 |
|---|
| 2025.10.30 | ₩10,114 | ₩10,594 | ₩10,007 | ₩10,034 | -0.79% | 108.1만 |
|---|
| 2025.10.29 | ₩10,674 | ₩10,701 | ₩10,020 | ₩10,247 | -4.00% | 141.7만 |
|---|
| 2025.10.28 | ₩10,314 | ₩10,741 | ₩9,927 | ₩10,621 | +2.98% | 180.1만 |
|---|
| 2025.10.27 | ₩10,221 | ₩10,434 | ₩10,020 | ₩10,287 | +0.65% | 94.3만 |
|---|
| 2025.10.24 | ₩10,287 | ₩10,474 | ₩10,047 | ₩10,074 | -2.08% | 134.1만 |
|---|
| 2025.10.23 | ₩10,581 | ₩10,608 | ₩10,141 | ₩10,207 | -3.53% | 135.1만 |
|---|
| 2025.10.22 | ₩10,367 | ₩10,714 | ₩9,914 | ₩10,327 | -0.39% | 192.4만 |
|---|
| 2025.10.21 | ₩10,808 | ₩11,101 | ₩10,367 | ₩10,501 | -2.84% | 236.4만 |
|---|
| 2025.10.20 | ₩10,634 | ₩11,168 | ₩10,487 | ₩11,008 | +3.51% | 257.8만 |
|---|
| 2025.10.17 | ₩12,822 | ₩12,889 | ₩10,621 | ₩10,821 | -15.61% | 747.9만 |
|---|
| 2025.10.16 | ₩12,209 | ₩13,823 | ₩11,942 | ₩13,116 | +7.43% | 1117.6만 |
|---|
| 2025.10.15 | ₩15,464 | ₩16,145 | ₩12,262 | ₩13,903 | -10.09% | 1.3억 |
|---|
| 2025.10.14 | ₩5,537 | ₩5,591 | ₩5,417 | ₩5,471 | -1.20% | 73.2만 |
|---|
| 2025.10.13 | ₩5,737 | ₩5,737 | ₩5,457 | ₩5,591 | -2.56% | 103.1만 |
|---|
| 2025.10.10 | ₩6,124 | ₩6,124 | ₩5,537 | ₩5,591 | -8.71% | 126.4만 |
|---|