시장 데이터를 불러오는 중
전체 종목
올릭스 과거 주가
226950.KQ · KOSDAQ
주요 제품·사업: siRNA 신약 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
226950.KQ · KOSDAQ
주요 제품·사업: siRNA 신약 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩119,500 | ₩122,900 | ₩112,000 | ₩117,300 | -1.84% | 26.1만 |
| 2026.10.07 | ₩124,700 | ₩126,900 | ₩121,300 | ₩122,700 | -1.60% | 22.1만 |
| 2026.10.06 | ₩117,000 | ₩126,300 | ₩116,800 | ₩122,600 | +4.79% | 27.6만 |
| 2026.10.02 | ₩116,200 | ₩119,200 | ₩113,100 | ₩116,800 | +0.52% | 18.2만 |
| 2026.10.01 | ₩101,600 | ₩116,900 | ₩99,900 | ₩116,900 | +15.06% | 44.1만 |
| 2026.09.30 | ₩102,900 | ₩105,900 | ₩101,800 | ₩102,500 | -0.39% | 12.4만 |
| 2026.09.29 | ₩102,500 | ₩105,100 | ₩99,700 | ₩102,800 | +0.29% | 15.5만 |
| 2026.09.28 | ₩104,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,300 |
| ₩104,400 |
| -0.10% |
| 22만 |
| 2026.09.23 | ₩102,100 | ₩105,600 | ₩101,200 | ₩102,700 | +0.59% | 12.2만 |
|---|
| 2026.09.22 | ₩105,700 | ₩106,600 | ₩101,800 | ₩102,200 | -3.31% | 18.1만 |
|---|
| 2026.09.21 | ₩111,700 | ₩115,000 | ₩105,600 | ₩106,100 | -5.01% | 28.4만 |
|---|
| 2026.09.18 | ₩113,200 | ₩114,300 | ₩109,100 | ₩111,600 | -1.41% | 19.2만 |
|---|
| 2026.09.17 | ₩112,400 | ₩117,900 | ₩110,800 | ₩114,200 | +1.60% | 22.3만 |
|---|
| 2026.09.16 | ₩107,300 | ₩111,500 | ₩101,700 | ₩111,100 | +3.54% | 26만 |
|---|
| 2026.09.15 | ₩101,600 | ₩111,800 | ₩101,600 | ₩108,300 | +6.59% | 41만 |
|---|
| 2026.09.14 | ₩104,100 | ₩106,100 | ₩96,900 | ₩100,100 | -3.84% | 36만 |
|---|
| 2026.09.11 | ₩95,500 | ₩110,200 | ₩95,500 | ₩109,300 | +14.45% | 46.4만 |
|---|
| 2026.09.10 | ₩97,100 | ₩99,800 | ₩92,600 | ₩99,800 | +2.78% | 24.8만 |
|---|
| 2026.09.09 | ₩98,500 | ₩101,700 | ₩97,400 | ₩99,200 | +0.71% | 11.5만 |
|---|
| 2026.09.08 | ₩97,100 | ₩101,800 | ₩96,500 | ₩99,100 | +2.06% | 18.3만 |
|---|
| 2026.09.07 | ₩96,000 | ₩101,000 | ₩95,300 | ₩97,500 | +1.56% | 13.6만 |
|---|
| 2026.09.04 | ₩93,200 | ₩97,900 | ₩91,800 | ₩95,900 | +2.90% | 12.2만 |
|---|
| 2026.09.03 | ₩101,200 | ₩101,900 | ₩91,200 | ₩91,800 | -9.29% | 28.3만 |
|---|
| 2026.09.02 | ₩99,900 | ₩106,000 | ₩98,600 | ₩100,200 | +0.30% | 27.8만 |
|---|
| 2026.09.01 | ₩101,400 | ₩107,100 | ₩100,000 | ₩105,500 | +4.04% | 19만 |
|---|
| 2026.08.31 | ₩102,000 | ₩104,200 | ₩96,300 | ₩103,400 | +1.37% | 25.9만 |
|---|
| 2026.08.28 | ₩103,500 | ₩108,900 | ₩103,500 | ₩105,900 | +2.32% | 10만 |
|---|
| 2026.08.27 | ₩99,100 | ₩107,000 | ₩98,000 | ₩104,800 | +5.75% | 21.9만 |
|---|
| 2026.08.26 | ₩100,700 | ₩103,600 | ₩98,900 | ₩99,300 | -1.39% | 14.5만 |
|---|
| 2026.08.25 | ₩101,200 | ₩102,500 | ₩96,400 | ₩100,400 | -0.79% | 14.7만 |
|---|
| 2026.08.24 | ₩98,200 | ₩104,300 | ₩97,000 | ₩102,200 | +4.07% | 20.1만 |
|---|
| 2026.08.21 | ₩105,000 | ₩109,000 | ₩95,600 | ₩98,100 | -6.57% | 40.5만 |
|---|
| 2026.08.20 | ₩116,000 | ₩117,600 | ₩106,900 | ₩109,400 | -5.69% | 32.1만 |
|---|
| 2026.08.19 | ₩105,200 | ₩108,400 | ₩101,100 | ₩104,400 | -0.76% | 14.6만 |
|---|
| 2026.08.18 | ₩110,000 | ₩115,600 | ₩105,000 | ₩106,500 | -3.18% | 29.6만 |
|---|
| 2026.08.14 | ₩113,000 | ₩115,800 | ₩107,800 | ₩112,000 | -0.88% | 27.4만 |
|---|
| 2026.08.13 | ₩113,200 | ₩114,100 | ₩106,500 | ₩112,500 | -0.62% | 47.1만 |
|---|
| 2026.08.12 | ₩128,800 | ₩129,800 | ₩110,100 | ₩113,500 | -11.88% | 62.5만 |
|---|
| 2026.08.11 | ₩136,500 | ₩141,400 | ₩128,000 | ₩131,900 | -3.37% | 31.8만 |
|---|
| 2026.08.10 | ₩127,900 | ₩139,700 | ₩124,100 | ₩137,800 | +7.74% | 40.3만 |
|---|
| 2026.08.07 | ₩121,600 | ₩124,600 | ₩115,200 | ₩121,200 | -0.33% | 15.1만 |
|---|
| 2026.08.06 | ₩122,900 | ₩126,700 | ₩116,200 | ₩123,500 | +0.49% | 18.4만 |
|---|
| 2026.08.05 | ₩117,500 | ₩128,000 | ₩116,300 | ₩121,500 | +3.40% | 22.7만 |
|---|
| 2026.08.04 | ₩103,800 | ₩123,700 | ₩103,700 | ₩119,800 | +15.41% | 48.4만 |
|---|
| 2026.08.03 | ₩93,900 | ₩111,300 | ₩91,300 | ₩105,400 | +12.25% | 28.3만 |
|---|
| 2026.07.31 | ₩91,800 | ₩98,400 | ₩89,500 | ₩94,800 | +3.27% | 27.3만 |
|---|
| 2026.07.30 | ₩94,000 | ₩97,700 | ₩88,100 | ₩89,500 | -4.79% | 23만 |
|---|
| 2026.07.29 | ₩108,000 | ₩108,500 | ₩86,600 | ₩94,100 | -12.87% | 44.7만 |
|---|
| 2026.07.28 | ₩110,500 | ₩116,300 | ₩103,100 | ₩107,000 | -3.17% | 20.4만 |
|---|
| 2026.07.27 | ₩112,800 | ₩118,900 | ₩110,500 | ₩113,700 | +0.80% | 16.5만 |
|---|
| 2026.07.24 | ₩109,500 | ₩117,200 | ₩108,500 | ₩109,500 | 0.00% | 16.6만 |
|---|
| 2026.07.23 | ₩102,500 | ₩114,400 | ₩101,700 | ₩113,800 | +11.02% | 27만 |
|---|
| 2026.07.22 | ₩110,500 | ₩111,400 | ₩103,000 | ₩103,000 | -6.79% | 31.9만 |
|---|
| 2026.07.21 | ₩114,000 | ₩114,000 | ₩102,700 | ₩109,200 | -4.21% | 37.1만 |
|---|
| 2026.07.20 | ₩132,600 | ₩132,600 | ₩114,000 | ₩114,800 | -13.42% | 29.3만 |
|---|
| 2026.07.16 | ₩131,200 | ₩141,800 | ₩129,700 | ₩136,600 | +4.12% | 24.4만 |
|---|
| 2026.07.15 | ₩127,300 | ₩139,500 | ₩127,000 | ₩131,200 | +3.06% | 22.1만 |
|---|
| 2026.07.14 | ₩129,500 | ₩129,600 | ₩119,000 | ₩123,700 | -4.48% | 28.2만 |
|---|
| 2026.07.13 | ₩124,800 | ₩138,000 | ₩123,300 | ₩127,500 | +2.16% | 31.3만 |
|---|
| 2026.07.10 | ₩118,000 | ₩126,500 | ₩114,100 | ₩123,200 | +4.41% | 27만 |
|---|
| 2026.07.09 | ₩122,200 | ₩129,900 | ₩118,300 | ₩121,400 | -0.65% | 24.3만 |
|---|
| 2026.07.08 | ₩133,400 | ₩133,500 | ₩113,000 | ₩122,000 | -8.55% | 42.2만 |
|---|
| 2026.07.07 | ₩137,000 | ₩147,900 | ₩128,900 | ₩134,700 | -1.68% | 36.2만 |
|---|
| 2026.07.06 | ₩147,200 | ₩150,800 | ₩130,200 | ₩135,000 | -8.29% | 27.5만 |
|---|
| 2026.07.03 | ₩163,100 | ₩163,500 | ₩140,100 | ₩149,300 | -8.46% | 35만 |
|---|
| 2026.07.02 | ₩166,900 | ₩171,600 | ₩156,000 | ₩156,800 | -6.05% | 38.6만 |
|---|
| 2026.07.01 | ₩158,300 | ₩179,400 | ₩150,600 | ₩167,000 | +5.50% | 51.8만 |
|---|
| 2026.06.30 | ₩165,900 | ₩171,600 | ₩155,200 | ₩155,600 | -6.21% | 40.1만 |
|---|
| 2026.06.29 | ₩146,800 | ₩172,500 | ₩144,800 | ₩167,200 | +13.90% | 84.5만 |
|---|
| 2026.06.26 | ₩141,300 | ₩150,600 | ₩133,200 | ₩134,600 | -4.74% | 30.1만 |
|---|
| 2026.06.25 | ₩137,100 | ₩146,500 | ₩135,800 | ₩140,700 | +2.63% | 29만 |
|---|
| 2026.06.24 | ₩122,700 | ₩142,800 | ₩119,100 | ₩138,400 | +12.80% | 43.4만 |
|---|
| 2026.06.23 | ₩128,800 | ₩133,700 | ₩120,900 | ₩121,500 | -5.67% | 18.7만 |
|---|
| 2026.06.22 | ₩131,900 | ₩133,400 | ₩123,800 | ₩130,700 | -0.91% | 23.3만 |
|---|
| 2026.06.19 | ₩135,200 | ₩139,600 | ₩128,100 | ₩132,000 | -2.37% | 20.6만 |
|---|
| 2026.06.18 | ₩142,100 | ₩146,000 | ₩132,400 | ₩135,000 | -5.00% | 20.3만 |
|---|
| 2026.06.17 | ₩132,300 | ₩154,000 | ₩125,500 | ₩142,000 | +7.33% | 51.6만 |
|---|
| 2026.06.16 | ₩120,100 | ₩132,100 | ₩117,100 | ₩129,300 | +7.66% | 29.7만 |
|---|
| 2026.06.15 | ₩117,500 | ₩123,000 | ₩114,000 | ₩120,800 | +2.81% | 27.7만 |
|---|
| 2026.06.12 | ₩129,300 | ₩129,400 | ₩115,000 | ₩115,200 | -10.90% | 39.5만 |
|---|
| 2026.06.11 | ₩119,000 | ₩124,300 | ₩112,000 | ₩124,300 | +4.45% | 32.5만 |
|---|
| 2026.06.10 | ₩130,400 | ₩135,700 | ₩118,900 | ₩123,200 | -5.52% | 14 |
|---|
| 2026.06.09 | ₩123,500 | ₩136,500 | ₩118,000 | ₩131,700 | +6.64% | 27.8만 |
|---|
| 2026.06.08 | ₩135,000 | ₩143,000 | ₩121,700 | ₩122,400 | -9.33% | 43.5만 |
|---|
| 2026.06.05 | ₩170,300 | ₩172,000 | ₩147,800 | ₩148,800 | -12.62% | 41.6만 |
|---|
| 2026.06.04 | ₩162,500 | ₩172,600 | ₩156,900 | ₩162,200 | -0.18% | 28.3만 |
|---|
| 2026.06.02 | ₩180,800 | ₩185,000 | ₩154,500 | ₩156,000 | -13.72% | 80.8만 |
|---|
| 2026.06.01 | ₩179,500 | ₩188,100 | ₩170,300 | ₩172,800 | -3.73% | 53.3만 |
|---|
| 2026.05.29 | ₩180,400 | ₩180,400 | ₩157,200 | ₩175,100 | -2.94% | 47.9만 |
|---|
| 2026.05.28 | ₩180,000 | ₩183,000 | ₩174,000 | ₩180,100 | +0.06% | 35만 |
|---|
| 2026.05.27 | ₩161,100 | ₩188,500 | ₩157,400 | ₩177,200 | +9.99% | 65만 |
|---|
| 2026.05.26 | ₩167,500 | ₩173,500 | ₩161,000 | ₩165,600 | -1.13% | 22.4만 |
|---|
| 2026.05.22 | ₩152,500 | ₩173,500 | ₩152,400 | ₩161,800 | +6.10% | 44.7만 |
|---|
| 2026.05.21 | ₩152,700 | ₩160,700 | ₩146,000 | ₩146,200 | -4.26% | 26.4만 |
|---|
| 2026.05.20 | ₩147,500 | ₩154,400 | ₩140,700 | ₩148,200 | +0.47% | 26.3만 |
|---|
| 2026.05.19 | ₩147,000 | ₩154,200 | ₩133,600 | ₩151,200 | +2.86% | 41.5만 |
|---|
| 2026.05.18 | ₩164,200 | ₩167,300 | ₩135,400 | ₩148,300 | -9.68% | 33.7만 |
|---|
| 2026.05.15 | ₩161,900 | ₩173,400 | ₩155,500 | ₩166,800 | +3.03% | 47만 |
|---|
| 2026.05.14 | ₩156,300 | ₩165,600 | ₩153,200 | ₩160,500 | +2.69% | 21.9만 |
|---|
| 2026.05.13 | ₩171,700 | ₩171,700 | ₩153,900 | ₩155,900 | -9.20% | 31.4만 |
|---|
| 2026.05.12 | ₩168,700 | ₩177,100 | ₩162,000 | ₩167,500 | -0.71% | 33.9만 |
|---|
| 2026.05.11 | ₩164,500 | ₩172,600 | ₩160,000 | ₩170,400 | +3.59% | 26.3만 |
|---|
| 2026.05.08 | ₩172,000 | ₩178,400 | ₩165,800 | ₩168,000 | -2.33% | 24.3만 |
|---|
| 2026.05.07 | ₩167,500 | ₩179,400 | ₩165,500 | ₩167,600 | +0.06% | 22.5만 |
|---|
| 2026.05.06 | ₩174,000 | ₩174,000 | ₩163,500 | ₩167,400 | -3.79% | 28.1만 |
|---|
| 2026.05.04 | ₩176,000 | ₩177,400 | ₩170,300 | ₩174,200 | -1.02% | 16.2만 |
|---|
| 2026.04.30 | ₩182,500 | ₩182,500 | ₩171,100 | ₩172,500 | -5.48% | 28.8만 |
|---|
| 2026.04.29 | ₩187,200 | ₩196,400 | ₩183,100 | ₩184,600 | -1.39% | 19.8만 |
|---|
| 2026.04.28 | ₩188,900 | ₩190,000 | ₩182,200 | ₩185,300 | -1.91% | 25.4만 |
|---|
| 2026.04.27 | ₩182,400 | ₩197,000 | ₩181,600 | ₩196,500 | +7.73% | 37.1만 |
|---|
| 2026.04.24 | ₩170,000 | ₩189,500 | ₩170,000 | ₩182,300 | +7.24% | 42.2만 |
|---|
| 2026.04.23 | ₩165,200 | ₩173,800 | ₩161,800 | ₩173,000 | +4.72% | 29.7만 |
|---|
| 2026.04.22 | ₩166,300 | ₩171,600 | ₩162,600 | ₩166,100 | -0.12% | 18.2만 |
|---|
| 2026.04.21 | ₩175,800 | ₩176,000 | ₩162,500 | ₩164,600 | -6.37% | 29.9만 |
|---|
| 2026.04.20 | ₩178,100 | ₩179,000 | ₩171,000 | ₩174,000 | -2.30% | 17.1만 |
|---|
| 2026.04.17 | ₩179,600 | ₩179,700 | ₩171,600 | ₩173,500 | -3.40% | 23.3만 |
|---|
| 2026.04.16 | ₩168,100 | ₩187,000 | ₩167,000 | ₩182,700 | +8.69% | 52.2만 |
|---|
| 2026.04.15 | ₩158,000 | ₩167,900 | ₩156,600 | ₩165,300 | +4.62% | 28.4만 |
|---|
| 2026.04.14 | ₩163,800 | ₩164,600 | ₩147,500 | ₩156,800 | -4.27% | 35.6만 |
|---|
| 2026.04.13 | ₩160,400 | ₩163,000 | ₩152,600 | ₩161,800 | +0.87% | 26.8만 |
|---|
| 2026.04.10 | ₩163,000 | ₩169,500 | ₩159,200 | ₩164,800 | +1.10% | 15.5만 |
|---|
| 2026.04.09 | ₩164,000 | ₩168,500 | ₩158,500 | ₩160,800 | -1.95% | 15.1만 |
|---|
| 2026.04.08 | ₩168,000 | ₩169,100 | ₩162,100 | ₩164,000 | -2.38% | 22.5만 |
|---|
| 2026.04.07 | ₩159,000 | ₩165,600 | ₩152,700 | ₩156,500 | -1.57% | 21.6만 |
|---|
| 2026.04.06 | ₩162,500 | ₩167,000 | ₩155,000 | ₩157,300 | -3.20% | 24.5만 |
|---|
| 2026.04.03 | ₩180,500 | ₩182,400 | ₩162,900 | ₩164,000 | -9.14% | 44만 |
|---|
| 2026.04.02 | ₩199,900 | ₩202,000 | ₩173,400 | ₩178,800 | -10.56% | 39.6만 |
|---|
| 2026.04.01 | ₩193,500 | ₩205,000 | ₩192,300 | ₩199,500 | +3.10% | 22.6만 |
|---|
| 2026.03.31 | ₩186,800 | ₩191,900 | ₩175,300 | ₩185,100 | -0.91% | 33.1만 |
|---|
| 2026.03.30 | ₩192,500 | ₩195,400 | ₩178,000 | ₩186,000 | -3.38% | 37.6만 |
|---|
| 2026.03.27 | ₩196,000 | ₩208,000 | ₩189,600 | ₩200,500 | +2.30% | 33.7만 |
|---|
| 2026.03.26 | ₩194,100 | ₩207,500 | ₩191,300 | ₩200,000 | +3.04% | 49.8만 |
|---|
| 2026.03.25 | ₩186,300 | ₩191,300 | ₩182,800 | ₩187,600 | +0.70% | 22.8만 |
|---|
| 2026.03.24 | ₩189,400 | ₩192,200 | ₩178,200 | ₩184,300 | -2.69% | 36.2만 |
|---|
| 2026.03.23 | ₩178,100 | ₩180,400 | ₩165,900 | ₩176,500 | -0.90% | 43만 |
|---|
| 2026.03.20 | ₩181,800 | ₩189,600 | ₩179,000 | ₩186,900 | +2.81% | 74.1만 |
|---|
| 2026.03.19 | ₩185,900 | ₩188,900 | ₩178,100 | ₩181,800 | -2.21% | 26.6만 |
|---|
| 2026.03.18 | ₩193,000 | ₩197,500 | ₩188,200 | ₩190,000 | -1.55% | 23.2만 |
|---|
| 2026.03.17 | ₩192,000 | ₩199,200 | ₩186,000 | ₩186,600 | -2.81% | 28.5만 |
|---|
| 2026.03.16 | ₩195,400 | ₩198,500 | ₩181,200 | ₩186,700 | -4.45% | 24.8만 |
|---|
| 2026.03.13 | ₩174,800 | ₩201,000 | ₩174,800 | ₩196,000 | +12.13% | 44.5만 |
|---|
| 2026.03.12 | ₩177,900 | ₩187,300 | ₩176,000 | ₩180,700 | +1.57% | 25.5만 |
|---|
| 2026.03.11 | ₩190,600 | ₩193,900 | ₩177,000 | ₩180,000 | -5.56% | 39.3만 |
|---|
| 2026.03.10 | ₩214,500 | ₩215,000 | ₩185,100 | ₩186,200 | -13.19% | 69.2만 |
|---|
| 2026.03.09 | ₩198,700 | ₩211,500 | ₩193,000 | ₩203,000 | +2.16% | 40.6만 |
|---|
| 2026.03.06 | ₩200,000 | ₩217,000 | ₩195,500 | ₩207,000 | +3.50% | 41.8만 |
|---|
| 2026.03.05 | ₩185,000 | ₩205,000 | ₩174,200 | ₩196,300 | +6.11% | 70.2만 |
|---|
| 2026.03.04 | ₩190,200 | ₩201,000 | ₩162,900 | ₩163,400 | -14.09% | 68.4만 |
|---|
| 2026.03.03 | ₩183,100 | ₩213,000 | ₩181,800 | ₩194,200 | +6.06% | 87.2만 |
|---|
| 2026.02.27 | ₩160,900 | ₩185,500 | ₩160,400 | ₩180,000 | +11.87% | 80.3만 |
|---|
| 2026.02.26 | ₩159,700 | ₩161,900 | ₩154,700 | ₩159,400 | -0.19% | 38.6만 |
|---|
| 2026.02.25 | ₩145,000 | ₩166,600 | ₩144,000 | ₩163,500 | +12.76% | 108.3만 |
|---|
| 2026.02.24 | ₩141,600 | ₩146,900 | ₩137,500 | ₩143,800 | +1.55% | 47만 |
|---|
| 2026.02.23 | ₩130,200 | ₩139,800 | ₩127,900 | ₩136,200 | +4.61% | 35.7만 |
|---|
| 2026.02.20 | ₩133,500 | ₩134,300 | ₩128,700 | ₩130,100 | -2.55% | 14.6만 |
|---|
| 2026.02.19 | ₩128,900 | ₩133,600 | ₩126,000 | ₩131,300 | +1.86% | 26.7만 |
|---|
| 2026.02.13 | ₩127,100 | ₩129,300 | ₩122,900 | ₩127,300 | +0.16% | 18.1만 |
|---|
| 2026.02.12 | ₩129,000 | ₩131,900 | ₩125,500 | ₩129,100 | +0.08% | 28.2만 |
|---|
| 2026.02.11 | ₩133,300 | ₩137,500 | ₩129,000 | ₩129,000 | -3.23% | 23.2만 |
|---|
| 2026.02.10 | ₩132,200 | ₩136,300 | ₩129,000 | ₩129,000 | -2.42% | 13.8만 |
|---|
| 2026.02.09 | ₩125,400 | ₩134,800 | ₩123,400 | ₩134,000 | +6.86% | 28.7만 |
|---|
| 2026.02.06 | ₩120,800 | ₩126,000 | ₩118,000 | ₩122,400 | +1.32% | 47.7만 |
|---|
| 2026.02.05 | ₩141,500 | ₩145,500 | ₩130,500 | ₩132,100 | -6.64% | 32만 |
|---|
| 2026.02.04 | ₩141,800 | ₩147,200 | ₩136,100 | ₩138,900 | -2.05% | 30.9만 |
|---|
| 2026.02.03 | ₩136,700 | ₩141,300 | ₩131,100 | ₩137,700 | +0.73% | 31.3만 |
|---|
| 2026.02.02 | ₩133,900 | ₩140,800 | ₩129,200 | ₩130,800 | -2.32% | 33.1만 |
|---|
| 2026.01.30 | ₩144,700 | ₩146,200 | ₩137,800 | ₩137,900 | -4.70% | 57.8만 |
|---|
| 2026.01.29 | ₩151,500 | ₩153,800 | ₩143,300 | ₩147,500 | -2.64% | 53.9만 |
|---|
| 2026.01.28 | ₩147,800 | ₩154,900 | ₩146,150 | ₩150,500 | +1.83% | 52.2만 |
|---|
| 2026.01.27 | ₩144,000 | ₩153,000 | ₩141,900 | ₩149,900 | +4.10% | 65.4만 |
|---|
| 2026.01.26 | ₩129,900 | ₩147,500 | ₩129,600 | ₩147,300 | +13.39% | 92.1만 |
|---|
| 2026.01.23 | ₩118,000 | ₩129,700 | ₩118,000 | ₩127,400 | +7.97% | 57.4만 |
|---|
| 2026.01.22 | ₩118,600 | ₩120,600 | ₩111,800 | ₩118,900 | +0.25% | 58.9만 |
|---|
| 2026.01.21 | ₩134,000 | ₩137,000 | ₩114,200 | ₩118,000 | -11.94% | 145.6만 |
|---|
| 2026.01.20 | ₩140,100 | ₩144,700 | ₩138,700 | ₩138,700 | -1.00% | 31.9만 |
|---|
| 2026.01.19 | ₩135,600 | ₩143,200 | ₩134,000 | ₩139,800 | +3.10% | 31.7만 |
|---|
| 2026.01.16 | ₩135,600 | ₩140,000 | ₩129,700 | ₩137,700 | +1.55% | 51.6만 |
|---|
| 2026.01.15 | ₩135,800 | ₩139,800 | ₩132,700 | ₩136,300 | +0.37% | 32.4만 |
|---|
| 2026.01.14 | ₩144,100 | ₩144,200 | ₩131,600 | ₩134,100 | -6.94% | 37.4만 |
|---|
| 2026.01.13 | ₩148,100 | ₩149,700 | ₩139,100 | ₩140,800 | -4.93% | 45.3만 |
|---|
| 2026.01.12 | ₩153,000 | ₩159,200 | ₩146,400 | ₩148,700 | -2.81% | 40만 |
|---|
| 2026.01.09 | ₩159,500 | ₩160,200 | ₩150,200 | ₩154,500 | -3.13% | 33.7만 |
|---|
| 2026.01.08 | ₩159,000 | ₩161,000 | ₩154,700 | ₩157,000 | -1.26% | 34.1만 |
|---|
| 2026.01.07 | ₩150,100 | ₩159,100 | ₩148,200 | ₩158,600 | +5.66% | 85.6만 |
|---|
| 2026.01.06 | ₩146,300 | ₩151,800 | ₩144,300 | ₩145,000 | -0.89% | 34.2만 |
|---|
| 2026.01.05 | ₩136,800 | ₩149,800 | ₩124,500 | ₩148,600 | +8.63% | 70만 |
|---|
| 2026.01.02 | ₩138,000 | ₩142,700 | ₩136,800 | ₩139,800 | +1.30% | 40.9만 |
|---|
| 2025.12.30 | ₩140,000 | ₩141,000 | ₩136,400 | ₩140,400 | +0.29% | 41.6만 |
|---|
| 2025.12.29 | ₩135,200 | ₩143,200 | ₩134,900 | ₩140,000 | +3.55% | 111.5만 |
|---|
| 2025.12.26 | ₩129,400 | ₩135,900 | ₩125,600 | ₩134,800 | +4.17% | 72.4만 |
|---|
| 2025.12.24 | ₩126,600 | ₩131,500 | ₩124,500 | ₩129,300 | +2.13% | 54.4만 |
|---|
| 2025.12.23 | ₩129,200 | ₩130,100 | ₩125,100 | ₩126,000 | -2.48% | 37.7만 |
|---|
| 2025.12.22 | ₩137,900 | ₩137,900 | ₩125,700 | ₩128,300 | -6.96% | 80.6만 |
|---|
| 2025.12.19 | ₩131,500 | ₩139,400 | ₩130,200 | ₩135,300 | +2.89% | 94.7만 |
|---|
| 2025.12.18 | ₩137,900 | ₩138,800 | ₩128,100 | ₩130,400 | -5.44% | 78.8만 |
|---|
| 2025.12.17 | ₩141,600 | ₩141,900 | ₩132,600 | ₩136,300 | -3.74% | 91.5만 |
|---|
| 2025.12.16 | ₩142,100 | ₩146,400 | ₩131,500 | ₩140,700 | -0.99% | 150.1만 |
|---|
| 2025.12.15 | ₩131,800 | ₩142,800 | ₩131,800 | ₩141,300 | +7.21% | 111.7만 |
|---|
| 2025.12.12 | ₩141,000 | ₩143,400 | ₩131,000 | ₩131,200 | -6.95% | 76.8만 |
|---|
| 2025.12.11 | ₩134,900 | ₩145,600 | ₩132,500 | ₩140,200 | +3.93% | 199.5만 |
|---|
| 2025.12.10 | ₩125,000 | ₩134,800 | ₩124,000 | ₩132,700 | +6.16% | 94.3만 |
|---|
| 2025.12.09 | ₩121,300 | ₩128,200 | ₩120,400 | ₩125,000 | +3.05% | 107.9만 |
|---|
| 2025.12.08 | ₩119,800 | ₩120,100 | ₩114,500 | ₩118,300 | -1.25% | 71만 |
|---|
| 2025.12.05 | ₩123,000 | ₩124,300 | ₩117,000 | ₩119,600 | -2.76% | 75.3만 |
|---|
| 2025.12.04 | ₩121,400 | ₩126,300 | ₩120,100 | ₩122,200 | +0.66% | 74.9만 |
|---|
| 2025.12.03 | ₩130,000 | ₩130,600 | ₩121,200 | ₩121,400 | -6.62% | 97.5만 |
|---|
| 2025.12.02 | ₩134,000 | ₩136,100 | ₩127,800 | ₩130,000 | -2.99% | 90.4만 |
|---|
| 2025.12.01 | ₩131,800 | ₩138,800 | ₩129,700 | ₩136,000 | +3.19% | 83.1만 |
|---|
| 2025.11.28 | ₩124,400 | ₩133,000 | ₩123,700 | ₩128,700 | +3.46% | 86.5만 |
|---|
| 2025.11.27 | ₩134,400 | ₩136,800 | ₩118,600 | ₩124,400 | -7.44% | 144.3만 |
|---|
| 2025.11.26 | ₩127,900 | ₩134,900 | ₩127,400 | ₩131,000 | +2.42% | 65.1만 |
|---|
| 2025.11.25 | ₩130,300 | ₩132,500 | ₩125,500 | ₩126,100 | -3.22% | 39.5만 |
|---|
| 2025.11.24 | ₩135,000 | ₩135,600 | ₩125,500 | ₩130,200 | -3.56% | 71.7만 |
|---|
| 2025.11.21 | ₩132,400 | ₩135,100 | ₩129,100 | ₩133,000 | +0.45% | 54.4만 |
|---|
| 2025.11.20 | ₩133,900 | ₩141,200 | ₩132,200 | ₩138,000 | +3.06% | 58.7만 |
|---|
| 2025.11.19 | ₩138,700 | ₩140,500 | ₩132,400 | ₩133,600 | -3.68% | 53.4만 |
|---|
| 2025.11.18 | ₩141,500 | ₩143,900 | ₩134,700 | ₩138,700 | -1.98% | 78.6만 |
|---|
| 2025.11.17 | ₩137,500 | ₩148,700 | ₩134,600 | ₩140,300 | +2.04% | 105.7만 |
|---|
| 2025.11.14 | ₩133,100 | ₩144,500 | ₩132,500 | ₩139,100 | +4.51% | 140.1만 |
|---|
| 2025.11.13 | ₩140,200 | ₩142,900 | ₩131,600 | ₩137,100 | -2.21% | 136.8만 |
|---|
| 2025.11.12 | ₩122,000 | ₩144,200 | ₩121,600 | ₩139,000 | +13.93% | 269.4만 |
|---|
| 2025.11.11 | ₩126,100 | ₩127,400 | ₩116,600 | ₩120,700 | -4.28% | 130.6만 |
|---|
| 2025.11.10 | ₩122,000 | ₩131,500 | ₩118,500 | ₩129,000 | +5.74% | 125.5만 |
|---|
| 2025.11.07 | ₩115,100 | ₩124,300 | ₩111,000 | ₩121,000 | +5.13% | 126.8만 |
|---|
| 2025.11.06 | ₩120,300 | ₩121,700 | ₩114,400 | ₩116,500 | -3.16% | 77.1만 |
|---|
| 2025.11.05 | ₩122,600 | ₩126,300 | ₩114,400 | ₩118,700 | -3.18% | 105.2만 |
|---|
| 2025.11.04 | ₩114,200 | ₩124,000 | ₩112,200 | ₩122,000 | +6.83% | 131.4만 |
|---|
| 2025.11.03 | ₩118,500 | ₩119,300 | ₩110,100 | ₩114,000 | -3.80% | 110.5만 |
|---|
| 2025.10.31 | ₩105,000 | ₩121,000 | ₩104,200 | ₩118,500 | +12.86% | 240.6만 |
|---|
| 2025.10.30 | ₩97,500 | ₩103,800 | ₩96,000 | ₩102,600 | +5.23% | 97.4만 |
|---|
| 2025.10.29 | ₩105,000 | ₩105,100 | ₩96,800 | ₩97,400 | -7.24% | 100.9만 |
|---|
| 2025.10.28 | ₩100,900 | ₩109,000 | ₩97,200 | ₩105,000 | +4.06% | 162만 |
|---|
| 2025.10.27 | ₩92,400 | ₩100,600 | ₩90,900 | ₩99,700 | +7.90% | 124.7만 |
|---|
| 2025.10.24 | ₩97,900 | ₩98,000 | ₩90,700 | ₩92,500 | -5.52% | 84.4만 |
|---|
| 2025.10.23 | ₩93,600 | ₩98,400 | ₩92,100 | ₩97,600 | +4.27% | 77.3만 |
|---|
| 2025.10.22 | ₩91,100 | ₩98,000 | ₩89,100 | ₩93,600 | +2.74% | 104.4만 |
|---|
| 2025.10.21 | ₩89,100 | ₩92,200 | ₩86,000 | ₩90,800 | +1.91% | 84.3만 |
|---|
| 2025.10.20 | ₩89,000 | ₩93,300 | ₩87,100 | ₩87,900 | -1.24% | 64.6만 |
|---|
| 2025.10.17 | ₩88,500 | ₩92,500 | ₩84,000 | ₩89,500 | +1.13% | 98만 |
|---|
| 2025.10.16 | ₩96,400 | ₩96,500 | ₩87,500 | ₩89,300 | -7.37% | 126.9만 |
|---|
| 2025.10.15 | ₩100,400 | ₩103,900 | ₩94,000 | ₩96,000 | -4.38% | 97.1만 |
|---|
| 2025.10.14 | ₩93,100 | ₩102,500 | ₩91,400 | ₩99,500 | +6.87% | 156.2만 |
|---|
| 2025.10.13 | ₩94,000 | ₩95,000 | ₩91,100 | ₩92,300 | -1.81% | 61.2만 |
|---|
| 2025.10.10 | ₩93,100 | ₩98,700 | ₩92,400 | ₩96,300 | +3.44% | 91.7만 |
|---|