GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Omnicell : ( OMCL:US )

176.39USD ▼ -0.61 (-0.34%)

2021-12-01
최근 1년 일별 시세 (2021-12-01 종가기준)
날짜 종가 전일대비 변동률
21-12-01 176.39 ▼-0.61 ▼-0.34%
21-11-30 177.00 -0.00 -0%
21-11-29 177.00 ▼-0.22 ▼-0.12%
21-11-26 177.22 ▼-2.56 ▼-1.42%
21-11-24 179.78 ▼-3.84 ▼-2.09%
21-11-23 183.62 ▲0.39 ▲0.21%
21-11-22 183.23 -0.00 -0%
21-11-19 183.23 ▲0.51 ▲0.28%
21-11-18 182.72 ▲1.17 ▲0.64%
21-11-17 181.55 ▲1.61 ▲0.89%
21-11-16 179.94 ▲0.34 ▲0.19%
21-11-15 179.60 ▲2.31 ▲1.3%
21-11-12 177.29 ▼-1.21 ▼-0.68%
21-11-11 178.50 ▼-0.31 ▼-0.17%
21-11-10 178.81 ▼-3.58 ▼-1.96%
21-11-09 182.39 ▲2.61 ▲1.45%
21-11-08 179.78 ▲2.46 ▲1.39%
21-11-05 177.32 ▼-0.02 ▼-0.01%
21-11-04 177.34 ▼-0.90 ▼-0.5%
21-11-03 178.24 ▲2.90 ▲1.65%
21-11-02 175.34 ▲0.87 ▲0.5%
21-11-01 174.47 ▼-3.68 ▼-2.07%
21-10-29 178.15 ▲5.60 ▲3.25%
21-10-28 172.55 ▲4.52 ▲2.69%
21-10-27 168.03 ▼-2.72 ▼-1.59%
21-10-26 170.75 ▲2.24 ▲1.33%
21-10-25 168.51 ▲1.22 ▲0.73%
21-10-22 167.29 ▲0.19 ▲0.11%
21-10-21 167.10 ▲2.09 ▲1.27%
21-10-20 165.01 ▲1.91 ▲1.17%
21-10-19 163.10 ▼-0.10 ▼-0.06%
21-10-18 163.20 ▲5.26 ▲3.33%
21-10-15 157.94 ▲0.13 ▲0.08%
21-10-14 157.81 ▼-1.88 ▼-1.18%
21-10-13 159.69 ▲1.65 ▲1.04%
21-10-12 158.04 ▲1.55 ▲0.99%
21-10-11 156.49 ▼-1.35 ▼-0.86%
21-10-08 157.84 ▼-2.47 ▼-1.54%
21-10-07 160.31 ▲1.15 ▲0.72%
21-10-06 159.16 ▼-1.61 ▼-1%
21-10-05 160.77 ▲5.22 ▲3.36%
21-10-04 155.55 ▲2.29 ▲1.49%
21-10-01 153.26 ▲4.83 ▲3.25%
21-09-30 148.43 ▼-0.79 ▼-0.53%
21-09-29 149.22 ▲0.56 ▲0.38%
21-09-28 148.66 ▼-4.93 ▼-3.21%
21-09-27 153.59 ▼-0.66 ▼-0.43%
21-09-24 154.25 ▼-2.04 ▼-1.31%
21-09-23 156.29 ▼-0.98 ▼-0.62%
21-09-22 157.27 ▲2.57 ▲1.66%
21-09-21 154.70 ▲0.50 ▲0.32%
21-09-20 154.20 ▼-6.38 ▼-3.97%
21-09-17 160.58 ▼-0.30 ▼-0.19%
21-09-16 160.88 ▲1.59 ▲1%
21-09-15 159.29 ▲1.23 ▲0.78%
21-09-14 158.06 ▼-0.44 ▼-0.28%
21-09-13 158.50 ▼-1.17 ▼-0.73%
21-09-10 159.67 ▼-1.00 ▼-0.62%
21-09-09 160.67 ▲0.67 ▲0.42%
21-09-08 160.00 ▼-0.40 ▼-0.25%
21-09-07 160.40 ▲2.01 ▲1.27%
21-09-03 158.39 ▼-0.82 ▼-0.52%
21-09-02 159.21 ▲1.37 ▲0.87%
21-09-01 157.84 ▲2.57 ▲1.66%
21-08-31 155.27 ▼-0.47 ▼-0.3%
21-08-30 155.74 ▼-2.97 ▼-1.87%
21-08-27 158.71 ▲4.07 ▲2.63%
21-08-26 154.64 ▼-1.43 ▼-0.92%
21-08-25 156.07 ▲1.37 ▲0.89%
21-08-24 154.70 ▲1.54 ▲1.01%
21-08-23 153.16 ▲0.41 ▲0.27%
21-08-20 152.75 ▲2.91 ▲1.94%
21-08-19 149.84 ▲0.21 ▲0.14%
21-08-18 149.63 ▼-0.74 ▼-0.49%
21-08-17 150.37 ▲0.06 ▲0.04%
21-08-16 150.31 ▼-0.87 ▼-0.58%
21-08-13 151.18 ▼-1.48 ▼-0.97%
21-08-12 152.66 ▲0.18 ▲0.12%
21-08-11 152.48 ▲0.03 ▲0.02%
21-08-10 152.45 ▲0.37 ▲0.24%
21-08-09 152.08 ▼-5.82 ▼-3.69%
21-08-06 157.90 ▲4.89 ▲3.2%
21-08-05 153.01 ▲3.82 ▲2.56%
21-08-04 149.19 ▲0.40 ▲0.27%
21-08-03 148.79 ▲2.49 ▲1.7%
21-08-02 146.30 ▼-0.20 ▼-0.14%
21-07-30 146.50 ▲4.66 ▲3.29%
21-07-29 141.84 ▼-6.33 ▼-4.27%
21-07-28 148.17 ▼-3.17 ▼-2.09%
21-07-27 151.34 ▼-0.34 ▼-0.22%
21-07-26 151.68 ▲0.33 ▲0.22%
21-07-23 151.35 ▼-0.75 ▼-0.49%
21-07-22 152.10 ▲0.82 ▲0.54%
21-07-21 151.28 ▲0.73 ▲0.48%
21-07-20 150.55 ▲0.16 ▲0.11%
21-07-19 150.39 ▼-0.48 ▼-0.32%
21-07-16 150.87 ▼-0.03 ▼-0.02%
21-07-15 150.90 ▼-1.23 ▼-0.81%
21-07-14 152.13 ▲0.99 ▲0.66%
21-07-13 151.14 ▼-2.86 ▼-1.86%
21-07-12 154.00 ▲2.76 ▲1.82%
21-07-09 151.24 ▼-0.26 ▼-0.17%
21-07-08 151.50 ▲0.13 ▲0.09%
21-07-07 151.37 ▲0.16 ▲0.11%
21-07-06 151.21 ▲1.45 ▲0.97%
21-07-02 149.76 ▲1.07 ▲0.72%
21-07-01 148.69 ▼-2.76 ▼-1.82%
21-06-30 151.45 ▲0.24 ▲0.16%
21-06-29 151.21 ▲0.64 ▲0.43%
21-06-28 150.57 ▲0.55 ▲0.37%
21-06-25 150.02 ▲1.14 ▲0.77%
21-06-24 148.88 ▼-0.04 ▼-0.03%
21-06-23 148.92 ▲1.24 ▲0.84%
21-06-22 147.68 ▲0.72 ▲0.49%
21-06-21 146.96 ▲3.28 ▲2.28%
21-06-18 143.68 ▼-1.61 ▼-1.11%
21-06-17 145.29 ▲1.08 ▲0.75%
21-06-16 144.21 ▼-0.75 ▼-0.52%
21-06-15 144.96 ▲1.98 ▲1.38%
21-06-14 142.98 ▲3.95 ▲2.84%
21-06-11 139.03 ▼-1.40 ▼-1%
21-06-10 140.43 ▲1.42 ▲1.02%
21-06-09 139.01 ▼-1.41 ▼-1%
21-06-08 140.42 ▲0.19 ▲0.14%
21-06-07 140.23 ▲0.67 ▲0.48%
21-06-04 139.56 ▲3.38 ▲2.48%
21-06-03 136.18 ▼-2.59 ▼-1.87%
21-06-02 138.77 ▲0.43 ▲0.31%
21-06-01 138.34 ▼-0.66 ▼-0.47%
21-05-28 139.00 ▼-0.24 ▼-0.17%
21-05-27 139.24 ▲0.70 ▲0.51%
21-05-26 138.54 ▲2.68 ▲1.97%
21-05-25 135.86 ▼-1.19 ▼-0.87%
21-05-24 137.05 ▲1.26 ▲0.93%
21-05-21 135.79 ▼-0.46 ▼-0.34%
21-05-20 136.25 ▲1.35 ▲1%
21-05-19 134.90 ▲1.12 ▲0.84%
21-05-18 133.78 ▲1.79 ▲1.36%
21-05-17 131.99 ▲0.08 ▲0.06%
21-05-14 131.91 ▲0.90 ▲0.69%
21-05-13 131.01 ▲0.99 ▲0.76%
21-05-12 130.02 ▼-3.72 ▼-2.78%
21-05-11 133.74 ▲3.83 ▲2.95%
21-05-10 129.91 ▼-11.60 ▼-8.2%
21-05-07 141.51 ▲1.68 ▲1.2%
21-05-06 139.83 ▲0.03 ▲0.02%
21-05-05 139.80 ▼-0.50 ▼-0.36%
21-05-04 140.30 ▲1.37 ▲0.99%
21-05-03 138.93 ▼-6.09 ▼-4.2%
21-04-30 145.02 ▲1.16 ▲0.81%
21-04-29 143.86 ▲1.37 ▲0.96%
21-04-28 142.49 ▲0.29 ▲0.2%
21-04-27 142.20 ▲2.24 ▲1.6%
21-04-26 139.96 ▲0.34 ▲0.24%
21-04-23 139.62 ▲1.89 ▲1.37%
21-04-22 137.73 ▲1.69 ▲1.24%
21-04-21 136.04 ▼-0.38 ▼-0.28%
21-04-20 136.42 ▼-1.45 ▼-1.05%
21-04-19 137.87 ▲0.03 ▲0.02%
21-04-16 137.84 ▲0.97 ▲0.71%
21-04-15 136.87 ▼-0.65 ▼-0.47%
21-04-14 137.52 ▲3.14 ▲2.34%
21-04-13 134.38 ▲0.38 ▲0.28%
21-04-12 134.00 ▼-0.69 ▼-0.51%
21-04-09 134.69 ▲1.01 ▲0.76%
21-04-08 133.68 ▲1.94 ▲1.47%
21-04-07 131.74 ▼-1.61 ▼-1.21%
21-04-06 133.35 ▲0.26 ▲0.2%
21-04-05 133.09 ▼-1.63 ▼-1.21%
21-04-01 134.72 ▲4.85 ▲3.73%
21-03-31 129.87 ▲0.75 ▲0.58%
21-03-30 129.12 ▼-9.38 ▼-6.77%
21-03-29 138.50 ▼-1.67 ▼-1.19%
21-03-26 140.17 ▲2.45 ▲1.78%
21-03-25 137.72 ▲0.73 ▲0.53%
21-03-24 136.99 ▲0.99 ▲0.73%
21-03-23 136.00 ▼-2.88 ▼-2.07%
21-03-22 138.88 ▼-0.05 ▼-0.04%
21-03-19 138.93 ▼-4.40 ▼-3.07%
21-03-18 143.33 ▼-0.57 ▼-0.4%
21-03-17 143.90 ▲3.02 ▲2.14%
21-03-16 140.88 ▲0.67 ▲0.48%
21-03-15 140.21 ▲5.03 ▲3.72%
21-03-12 135.18 ▲2.10 ▲1.58%
21-03-11 133.08 ▲6.15 ▲4.85%
21-03-10 126.93 ▲1.36 ▲1.08%
21-03-09 125.57 ▲1.97 ▲1.59%
21-03-08 123.60 ▼-0.77 ▼-0.62%
21-03-05 124.37 ▲2.35 ▲1.93%
21-03-04 122.02 ▼-3.44 ▼-2.74%
21-03-03 125.46 ▼-1.56 ▼-1.23%
21-03-02 127.02 ▼-2.38 ▼-1.84%
21-03-01 129.40 ▲2.50 ▲1.97%
21-02-26 126.90 ▼-0.30 ▼-0.24%
21-02-25 127.20 ▼-3.67 ▼-2.8%
21-02-24 130.87 ▲0.82 ▲0.63%
21-02-23 130.05 ▲1.58 ▲1.23%
21-02-22 128.47 ▼-2.46 ▼-1.88%
21-02-19 130.93 ▲1.17 ▲0.9%
21-02-18 129.76 ▼-1.58 ▼-1.2%
21-02-17 131.34 ▼-1.61 ▼-1.21%
21-02-16 132.95 ▼-0.85 ▼-0.64%
21-02-12 133.80 ▲1.66 ▲1.26%
21-02-11 132.14 ▲0.05 ▲0.04%
21-02-10 132.09 ▼-0.07 ▼-0.05%
21-02-09 132.16 ▲2.88 ▲2.23%
21-02-08 129.28 ▲1.04 ▲0.81%
21-02-05 128.24 ▲3.34 ▲2.67%
21-02-04 124.90 ▼-1.45 ▼-1.15%
21-02-03 126.35 ▲0.27 ▲0.21%
21-02-02 126.08 ▲4.04 ▲3.31%
21-02-01 122.04 ▲4.24 ▲3.6%
21-01-29 117.80 ▼-1.18 ▼-0.99%
21-01-28 118.98 ▼-0.70 ▼-0.58%
21-01-27 119.68 ▼-6.55 ▼-5.19%
21-01-26 126.23 ▼-1.07 ▼-0.84%
21-01-25 127.30 ▲4.07 ▲3.3%
21-01-22 123.23 ▲2.81 ▲2.33%
21-01-21 120.42 ▼-2.30 ▼-1.87%
21-01-20 122.72 ▲1.10 ▲0.9%
21-01-19 121.62 ▲0.95 ▲0.79%
21-01-15 120.67 ▼-1.08 ▼-0.89%
21-01-14 121.75 ▲3.97 ▲3.37%
21-01-13 117.78 ▼-3.16 ▼-2.61%
21-01-12 120.94 ▲2.08 ▲1.75%
21-01-11 118.86 ▼-2.21 ▼-1.83%
21-01-08 121.07 ▼-1.71 ▼-1.39%
21-01-07 122.78 ▲2.26 ▲1.88%
21-01-06 120.52 ▲1.47 ▲1.23%
21-01-05 119.05 ▼-0.20 ▼-0.17%
21-01-04 119.25 ▼-0.77 ▼-0.64%
20-12-31 120.02 ▲1.58 ▲1.33%
20-12-30 118.44 ▲1.54 ▲1.32%
20-12-29 116.90 ▼-0.27 ▼-0.23%
20-12-28 117.17 ▼-0.99 ▼-0.84%
20-12-24 118.16 ▼-0.52 ▼-0.44%
20-12-23 118.68 ▲0.23 ▲0.19%
20-12-22 118.45 ▲3.54 ▲3.08%
20-12-21 114.91 ▲0.68 ▲0.6%
20-12-18 114.23 ▼-1.70 ▼-1.47%
20-12-17 115.93 ▲0.41 ▲0.35%
20-12-16 115.52 ▲0.38 ▲0.33%
20-12-15 115.14 ▲0.91 ▲0.8%
20-12-14 114.23 ▼-1.07 ▼-0.93%
20-12-11 115.30 ▼-1.46 ▼-1.25%
20-12-10 116.76 ▲1.37 ▲1.19%
20-12-09 115.39 ▲5.28 ▲4.79%
20-12-08 110.12 ▲2.44 ▲2.27%
20-12-07 107.67 ▼-1.44 ▼-1.32%
20-12-04 109.11 ▲4.72 ▲4.52%
20-12-03 104.39 ▼-3.79 ▼-3.5%
20-12-02 108.18 ▲1.12 ▲1.05%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남