시장 데이터를 불러오는 중
전체 종목
온코크로스 과거 주가
382150.KQ · KOSDAQ
주요 제품·사업: AI플랫폼 기반 신약개발 용역서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
382150.KQ · KOSDAQ
주요 제품·사업: AI플랫폼 기반 신약개발 용역서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,745 | ₩3,795 | ₩3,640 | ₩3,655 | -2.40% | 1.6만 |
| 2026.10.07 | ₩3,705 | ₩3,790 | ₩3,660 | ₩3,665 | -1.08% | 3만 |
| 2026.10.06 | ₩3,740 | ₩3,835 | ₩3,695 | ₩3,750 | +0.27% | 3.1만 |
| 2026.10.02 | ₩3,750 | ₩3,790 | ₩3,670 | ₩3,770 | +0.53% | 2.6만 |
| 2026.10.01 | ₩3,655 | ₩3,795 | ₩3,655 | ₩3,750 | +2.60% | 3.3만 |
| 2026.09.30 | ₩3,765 | ₩3,855 | ₩3,640 | ₩3,765 | 0.00% | 5만 |
| 2026.09.29 | ₩3,950 | ₩3,955 | ₩3,720 | ₩3,760 | -4.81% | 8.9만 |
| 2026.09.28 | ₩3,850 | ₩4,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,760 |
| ₩3,925 |
| +1.95% |
| 38.2만 |
| 2026.09.23 | ₩3,650 | ₩3,820 | ₩3,600 | ₩3,630 | -0.55% | 6.2만 |
|---|
| 2026.09.22 | ₩3,650 | ₩3,725 | ₩3,560 | ₩3,625 | -0.68% | 8.9만 |
|---|
| 2026.09.21 | ₩3,450 | ₩4,250 | ₩3,430 | ₩3,730 | +8.12% | 112만 |
|---|
| 2026.09.18 | ₩3,470 | ₩3,470 | ₩3,300 | ₩3,350 | -3.46% | 2만 |
|---|
| 2026.09.17 | ₩3,340 | ₩3,375 | ₩3,250 | ₩3,315 | -0.75% | 2.2만 |
|---|
| 2026.09.16 | ₩3,450 | ₩3,450 | ₩3,295 | ₩3,360 | -2.61% | 3.7만 |
|---|
| 2026.09.15 | ₩3,175 | ₩3,955 | ₩3,170 | ₩3,395 | +6.93% | 35.5만 |
|---|
| 2026.09.14 | ₩3,200 | ₩3,300 | ₩3,140 | ₩3,165 | -1.09% | 9.4천 |
|---|
| 2026.09.11 | ₩3,355 | ₩3,355 | ₩3,130 | ₩3,200 | -4.62% | 4.9만 |
|---|
| 2026.09.10 | ₩3,415 | ₩3,500 | ₩3,270 | ₩3,355 | -1.76% | 2.9만 |
|---|
| 2026.09.09 | ₩3,380 | ₩3,445 | ₩3,380 | ₩3,415 | +1.04% | 1.6만 |
|---|
| 2026.09.08 | ₩3,405 | ₩3,480 | ₩3,375 | ₩3,390 | -0.44% | 3만 |
|---|
| 2026.09.07 | ₩3,455 | ₩3,565 | ₩3,415 | ₩3,455 | 0.00% | 2.3만 |
|---|
| 2026.09.04 | ₩3,630 | ₩3,630 | ₩3,375 | ₩3,455 | -4.82% | 4.6만 |
|---|
| 2026.09.03 | ₩3,545 | ₩3,570 | ₩3,405 | ₩3,450 | -2.68% | 4만 |
|---|
| 2026.09.02 | ₩3,850 | ₩3,860 | ₩3,500 | ₩3,545 | -7.92% | 9.7만 |
|---|
| 2026.09.01 | ₩3,830 | ₩4,540 | ₩3,600 | ₩3,795 | -0.91% | 60.4만 |
|---|
| 2026.08.31 | ₩3,410 | ₩4,110 | ₩3,310 | ₩3,795 | +11.29% | 33.8만 |
|---|
| 2026.08.28 | ₩3,470 | ₩3,510 | ₩3,400 | ₩3,430 | -1.15% | 1.6만 |
|---|
| 2026.08.27 | ₩3,540 | ₩3,540 | ₩3,380 | ₩3,440 | -2.82% | 2만 |
|---|
| 2026.08.26 | ₩3,480 | ₩3,505 | ₩3,385 | ₩3,450 | -0.86% | 2.2만 |
|---|
| 2026.08.25 | ₩3,405 | ₩3,545 | ₩3,255 | ₩3,480 | +2.20% | 4만 |
|---|
| 2026.08.24 | ₩3,275 | ₩4,280 | ₩3,275 | ₩3,525 | +7.63% | 28.9만 |
|---|
| 2026.08.21 | ₩3,670 | ₩3,670 | ₩3,330 | ₩3,340 | -8.99% | 1.8만 |
|---|
| 2026.08.20 | ₩3,455 | ₩3,950 | ₩3,420 | ₩3,580 | +3.62% | 10.9만 |
|---|
| 2026.08.19 | ₩3,280 | ₩3,470 | ₩3,280 | ₩3,375 | +2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩3,705 | ₩3,735 | ₩3,405 | ₩3,435 | -7.29% | 2.6만 |
|---|
| 2026.08.14 | ₩3,875 | ₩3,900 | ₩3,670 | ₩3,700 | -4.52% | 3.3만 |
|---|
| 2026.08.13 | ₩3,800 | ₩4,000 | ₩3,750 | ₩3,805 | +0.13% | 2.8만 |
|---|
| 2026.08.12 | ₩3,830 | ₩3,885 | ₩3,710 | ₩3,830 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩4,000 | ₩4,000 | ₩3,750 | ₩3,860 | -3.50% | 6.9만 |
|---|
| 2026.08.10 | ₩3,505 | ₩4,195 | ₩3,420 | ₩3,970 | +13.27% | 15.1만 |
|---|
| 2026.08.07 | ₩3,595 | ₩3,595 | ₩3,400 | ₩3,510 | -2.36% | 3.3만 |
|---|
| 2026.08.06 | ₩3,490 | ₩3,645 | ₩3,325 | ₩3,535 | +1.29% | 7.9만 |
|---|
| 2026.08.05 | ₩3,310 | ₩3,550 | ₩3,310 | ₩3,440 | +3.93% | 6만 |
|---|
| 2026.08.04 | ₩2,950 | ₩3,410 | ₩2,950 | ₩3,310 | +12.20% | 4.3만 |
|---|
| 2026.08.03 | ₩2,960 | ₩3,090 | ₩2,895 | ₩3,025 | +2.20% | 2만 |
|---|
| 2026.07.31 | ₩2,725 | ₩2,995 | ₩2,680 | ₩2,945 | +8.07% | 1.9만 |
|---|
| 2026.07.30 | ₩2,235 | ₩2,895 | ₩2,235 | ₩2,730 | +22.15% | 6.1만 |
|---|
| 2026.07.29 | ₩2,960 | ₩3,050 | ₩2,450 | ₩2,685 | -9.29% | 6만 |
|---|
| 2026.07.28 | ₩3,135 | ₩3,185 | ₩2,975 | ₩2,975 | -5.10% | 5만 |
|---|
| 2026.07.27 | ₩3,245 | ₩3,440 | ₩3,130 | ₩3,300 | +1.69% | 1.7만 |
|---|
| 2026.07.24 | ₩3,370 | ₩3,470 | ₩3,105 | ₩3,245 | -3.71% | 3.4만 |
|---|
| 2026.07.23 | ₩3,020 | ₩3,450 | ₩3,020 | ₩3,370 | +11.59% | 3.9만 |
|---|
| 2026.07.22 | ₩3,090 | ₩3,275 | ₩3,065 | ₩3,065 | -0.81% | 2.3만 |
|---|
| 2026.07.21 | ₩3,095 | ₩3,190 | ₩2,920 | ₩3,090 | -0.16% | 2.7만 |
|---|
| 2026.07.20 | ₩3,210 | ₩3,335 | ₩3,050 | ₩3,100 | -3.43% | 3.3만 |
|---|
| 2026.07.16 | ₩3,335 | ₩3,460 | ₩3,270 | ₩3,300 | -1.05% | 2.4만 |
|---|
| 2026.07.15 | ₩3,210 | ₩3,470 | ₩3,125 | ₩3,335 | +3.89% | 2.1만 |
|---|
| 2026.07.14 | ₩3,050 | ₩3,310 | ₩3,050 | ₩3,215 | +5.41% | 3.9만 |
|---|
| 2026.07.13 | ₩3,680 | ₩3,790 | ₩3,315 | ₩3,315 | -9.92% | 2.4만 |
|---|
| 2026.07.10 | ₩3,310 | ₩3,710 | ₩3,310 | ₩3,710 | +12.08% | 3만 |
|---|
| 2026.07.09 | ₩3,410 | ₩3,645 | ₩3,410 | ₩3,410 | 0.00% | 2.1만 |
|---|
| 2026.07.08 | ₩3,725 | ₩3,890 | ₩3,500 | ₩3,500 | -6.04% | 3만 |
|---|
| 2026.07.07 | ₩3,525 | ₩3,875 | ₩3,525 | ₩3,755 | +6.52% | 3.7만 |
|---|
| 2026.07.06 | ₩3,785 | ₩3,845 | ₩3,620 | ₩3,660 | -3.30% | 3.2만 |
|---|
| 2026.07.03 | ₩3,570 | ₩3,835 | ₩3,530 | ₩3,815 | +6.86% | 2.8만 |
|---|
| 2026.07.02 | ₩3,540 | ₩3,875 | ₩3,540 | ₩3,605 | +1.84% | 2.7만 |
|---|
| 2026.07.01 | ₩3,800 | ₩4,000 | ₩3,755 | ₩3,770 | -0.79% | 2.8만 |
|---|
| 2026.06.30 | ₩3,710 | ₩4,075 | ₩3,700 | ₩3,820 | +2.96% | 3.5만 |
|---|
| 2026.06.29 | ₩3,305 | ₩3,975 | ₩3,305 | ₩3,915 | +18.46% | 5.3만 |
|---|
| 2026.06.26 | ₩3,745 | ₩3,745 | ₩3,440 | ₩3,500 | -6.54% | 7.8만 |
|---|
| 2026.06.25 | ₩3,675 | ₩4,040 | ₩3,675 | ₩3,775 | +2.72% | 6.5만 |
|---|
| 2026.06.24 | ₩3,635 | ₩4,085 | ₩3,635 | ₩3,890 | +7.02% | 6.6만 |
|---|
| 2026.06.23 | ₩3,965 | ₩4,170 | ₩3,800 | ₩3,890 | -1.89% | 10.3만 |
|---|
| 2026.06.22 | ₩4,590 | ₩4,590 | ₩4,105 | ₩4,215 | -8.17% | 6.5만 |
|---|
| 2026.06.19 | ₩4,580 | ₩4,625 | ₩4,200 | ₩4,480 | -2.18% | 6.6만 |
|---|
| 2026.06.18 | ₩5,190 | ₩5,190 | ₩4,580 | ₩4,580 | -11.75% | 4.5만 |
|---|
| 2026.06.17 | ₩4,800 | ₩5,200 | ₩4,715 | ₩4,940 | +2.92% | 5.9만 |
|---|
| 2026.06.16 | ₩4,670 | ₩4,965 | ₩4,640 | ₩4,850 | +3.85% | 4.6만 |
|---|
| 2026.06.15 | ₩4,800 | ₩5,000 | ₩4,585 | ₩4,670 | -2.71% | 7.1만 |
|---|
| 2026.06.12 | ₩4,725 | ₩4,945 | ₩4,650 | ₩4,800 | +1.59% | 4.6만 |
|---|
| 2026.06.11 | ₩4,595 | ₩4,745 | ₩4,235 | ₩4,680 | +1.85% | 4.5만 |
|---|
| 2026.06.10 | ₩4,565 | ₩4,790 | ₩4,285 | ₩4,700 | +2.96% | 8.1만 |
|---|
| 2026.06.09 | ₩4,350 | ₩4,900 | ₩4,350 | ₩4,650 | +6.90% | 12만 |
|---|
| 2026.06.08 | ₩4,495 | ₩4,930 | ₩4,425 | ₩4,425 | -1.56% | 11.2만 |
|---|
| 2026.06.05 | ₩5,190 | ₩5,410 | ₩5,170 | ₩5,180 | -0.19% | 5.9만 |
|---|
| 2026.06.04 | ₩5,390 | ₩5,640 | ₩5,300 | ₩5,350 | -0.74% | 8만 |
|---|
| 2026.06.02 | ₩5,400 | ₩5,660 | ₩5,100 | ₩5,440 | +0.74% | 8.8만 |
|---|
| 2026.06.01 | ₩5,810 | ₩6,080 | ₩5,400 | ₩5,490 | -5.51% | 13만 |
|---|
| 2026.05.29 | ₩6,350 | ₩6,710 | ₩5,840 | ₩5,870 | -7.56% | 14.1만 |
|---|
| 2026.05.28 | ₩6,740 | ₩6,860 | ₩6,200 | ₩6,350 | -5.79% | 8.6만 |
|---|
| 2026.05.27 | ₩7,060 | ₩7,120 | ₩6,550 | ₩6,790 | -3.82% | 6.9만 |
|---|
| 2026.05.26 | ₩7,250 | ₩7,400 | ₩7,050 | ₩7,060 | -2.62% | 4.3만 |
|---|
| 2026.05.22 | ₩6,850 | ₩7,300 | ₩6,850 | ₩7,210 | +5.26% | 7.1만 |
|---|
| 2026.05.21 | ₩6,250 | ₩7,040 | ₩6,250 | ₩6,850 | +9.60% | 9.9만 |
|---|
| 2026.05.20 | ₩6,420 | ₩6,520 | ₩6,150 | ₩6,210 | -3.27% | 8.8만 |
|---|
| 2026.05.19 | ₩6,350 | ₩6,860 | ₩6,350 | ₩6,500 | +2.36% | 7.5만 |
|---|
| 2026.05.18 | ₩6,900 | ₩6,900 | ₩6,340 | ₩6,550 | -5.07% | 6.6만 |
|---|
| 2026.05.15 | ₩7,300 | ₩7,300 | ₩6,600 | ₩6,760 | -7.40% | 8.5만 |
|---|
| 2026.05.14 | ₩7,010 | ₩7,260 | ₩6,900 | ₩7,090 | +1.14% | 6.3만 |
|---|
| 2026.05.13 | ₩7,000 | ₩7,410 | ₩7,000 | ₩7,120 | +1.71% | 6.1만 |
|---|
| 2026.05.12 | ₩7,300 | ₩7,300 | ₩6,870 | ₩6,980 | -4.38% | 13.4만 |
|---|
| 2026.05.11 | ₩7,670 | ₩7,700 | ₩7,240 | ₩7,300 | -4.82% | 11.8만 |
|---|
| 2026.05.08 | ₩7,870 | ₩8,060 | ₩7,540 | ₩7,660 | -2.67% | 12.2만 |
|---|
| 2026.05.07 | ₩8,000 | ₩8,240 | ₩7,840 | ₩7,870 | -1.63% | 13.7만 |
|---|
| 2026.05.06 | ₩8,250 | ₩8,250 | ₩7,790 | ₩7,910 | -4.12% | 26.7만 |
|---|
| 2026.05.04 | ₩8,550 | ₩8,630 | ₩8,200 | ₩8,200 | -4.09% | 18.1만 |
|---|
| 2026.04.30 | ₩9,040 | ₩9,150 | ₩8,500 | ₩8,500 | -5.97% | 23.9만 |
|---|
| 2026.04.29 | ₩9,200 | ₩9,210 | ₩8,990 | ₩9,040 | -1.74% | 22.2만 |
|---|
| 2026.04.28 | ₩8,880 | ₩9,390 | ₩8,760 | ₩9,150 | +3.04% | 67.1만 |
|---|
| 2026.04.27 | ₩8,810 | ₩9,390 | ₩8,750 | ₩8,840 | +0.34% | 36.3만 |
|---|
| 2026.04.24 | ₩9,110 | ₩9,200 | ₩8,800 | ₩8,800 | -3.40% | 24.8만 |
|---|
| 2026.04.23 | ₩8,820 | ₩9,520 | ₩8,740 | ₩8,890 | +0.79% | 95.1만 |
|---|
| 2026.04.22 | ₩8,690 | ₩9,990 | ₩8,550 | ₩8,790 | +1.15% | 251.5만 |
|---|
| 2026.04.21 | ₩9,090 | ₩9,300 | ₩8,650 | ₩8,820 | -2.97% | 66.9만 |
|---|
| 2026.04.20 | ₩7,960 | ₩10,250 | ₩7,790 | ₩9,140 | +14.82% | 755.2만 |
|---|
| 2026.04.17 | ₩8,250 | ₩8,310 | ₩7,900 | ₩7,960 | -3.52% | 20.3만 |
|---|
| 2026.04.16 | ₩8,180 | ₩8,890 | ₩8,100 | ₩8,180 | 0.00% | 102.8만 |
|---|
| 2026.04.15 | ₩7,800 | ₩8,140 | ₩7,670 | ₩7,850 | +0.64% | 21.4만 |
|---|
| 2026.04.14 | ₩7,920 | ₩8,330 | ₩7,750 | ₩7,750 | -2.15% | 22.3만 |
|---|
| 2026.04.13 | ₩7,830 | ₩8,050 | ₩7,690 | ₩7,850 | +0.26% | 15.5만 |
|---|
| 2026.04.10 | ₩8,180 | ₩8,390 | ₩7,880 | ₩7,950 | -2.81% | 57.5만 |
|---|
| 2026.04.09 | ₩7,510 | ₩8,530 | ₩7,370 | ₩8,010 | +6.66% | 152.5만 |
|---|
| 2026.04.08 | ₩7,110 | ₩8,130 | ₩7,090 | ₩7,510 | +5.63% | 133.2만 |
|---|
| 2026.04.07 | ₩7,440 | ₩7,750 | ₩6,790 | ₩6,800 | -8.60% | 31.8만 |
|---|
| 2026.04.06 | ₩7,720 | ₩8,030 | ₩7,320 | ₩7,320 | -5.18% | 34만 |
|---|
| 2026.04.03 | ₩7,210 | ₩8,630 | ₩7,200 | ₩7,750 | +7.49% | 274.7만 |
|---|
| 2026.04.02 | ₩7,850 | ₩7,870 | ₩7,110 | ₩7,200 | -8.28% | 54.2만 |
|---|
| 2026.04.01 | ₩7,380 | ₩8,830 | ₩7,020 | ₩7,860 | +6.50% | 416만 |
|---|
| 2026.03.31 | ₩6,370 | ₩8,150 | ₩6,230 | ₩7,350 | +15.38% | 604.9만 |
|---|
| 2026.03.30 | ₩6,340 | ₩6,690 | ₩6,310 | ₩6,430 | +1.42% | 5.9만 |
|---|
| 2026.03.27 | ₩6,670 | ₩6,790 | ₩6,490 | ₩6,740 | +1.05% | 3.9만 |
|---|
| 2026.03.26 | ₩6,740 | ₩6,920 | ₩6,680 | ₩6,750 | +0.15% | 4.9만 |
|---|
| 2026.03.25 | ₩6,700 | ₩6,820 | ₩6,700 | ₩6,740 | +0.60% | 3.9만 |
|---|
| 2026.03.24 | ₩6,600 | ₩6,750 | ₩6,470 | ₩6,700 | +1.52% | 6.6만 |
|---|
| 2026.03.23 | ₩6,790 | ₩6,860 | ₩6,440 | ₩6,440 | -5.15% | 8.7만 |
|---|
| 2026.03.20 | ₩6,860 | ₩6,920 | ₩6,650 | ₩6,790 | -1.02% | 4만 |
|---|
| 2026.03.19 | ₩6,950 | ₩6,950 | ₩6,700 | ₩6,710 | -3.45% | 7.2만 |
|---|
| 2026.03.18 | ₩7,110 | ₩7,200 | ₩6,930 | ₩6,960 | -2.11% | 8.5만 |
|---|
| 2026.03.17 | ₩7,070 | ₩7,270 | ₩7,050 | ₩7,090 | +0.28% | 5.7만 |
|---|
| 2026.03.16 | ₩7,270 | ₩7,370 | ₩7,010 | ₩7,010 | -3.58% | 5.8만 |
|---|
| 2026.03.13 | ₩7,100 | ₩7,290 | ₩6,930 | ₩7,180 | +1.13% | 6.6만 |
|---|
| 2026.03.12 | ₩7,000 | ₩7,170 | ₩6,940 | ₩7,100 | +1.43% | 4.5만 |
|---|
| 2026.03.11 | ₩6,940 | ₩7,260 | ₩6,940 | ₩7,000 | +0.86% | 7만 |
|---|
| 2026.03.10 | ₩6,670 | ₩7,120 | ₩6,670 | ₩7,000 | +4.95% | 10.2만 |
|---|
| 2026.03.09 | ₩6,530 | ₩6,800 | ₩6,350 | ₩6,600 | +1.07% | 10.1만 |
|---|
| 2026.03.06 | ₩6,810 | ₩7,270 | ₩6,700 | ₩7,030 | +3.23% | 7.8만 |
|---|
| 2026.03.05 | ₩6,460 | ₩7,140 | ₩6,340 | ₩7,100 | +9.91% | 18.7만 |
|---|
| 2026.03.04 | ₩6,850 | ₩7,280 | ₩6,150 | ₩6,210 | -9.34% | 35만 |
|---|
| 2026.03.03 | ₩7,600 | ₩7,830 | ₩7,350 | ₩7,350 | -3.29% | 17.5만 |
|---|
| 2026.02.27 | ₩7,830 | ₩8,050 | ₩7,750 | ₩7,830 | 0.00% | 10.9만 |
|---|
| 2026.02.26 | ₩8,250 | ₩8,290 | ₩7,730 | ₩7,830 | -5.09% | 17.4만 |
|---|
| 2026.02.25 | ₩8,100 | ₩8,490 | ₩8,000 | ₩8,240 | +1.73% | 24.4만 |
|---|
| 2026.02.24 | ₩7,760 | ₩8,870 | ₩7,720 | ₩8,100 | +4.38% | 105.8만 |
|---|
| 2026.02.23 | ₩7,840 | ₩7,870 | ₩7,570 | ₩7,630 | -2.68% | 18.9만 |
|---|
| 2026.02.20 | ₩7,940 | ₩8,090 | ₩7,760 | ₩7,770 | -2.14% | 19.4만 |
|---|
| 2026.02.19 | ₩8,010 | ₩8,120 | ₩7,800 | ₩8,000 | -0.12% | 17.8만 |
|---|
| 2026.02.13 | ₩8,180 | ₩8,200 | ₩7,900 | ₩7,960 | -2.69% | 20.2만 |
|---|
| 2026.02.12 | ₩8,640 | ₩8,780 | ₩8,290 | ₩8,330 | -3.59% | 32.2만 |
|---|
| 2026.02.11 | ₩8,810 | ₩8,880 | ₩8,540 | ₩8,720 | -1.02% | 30.1만 |
|---|
| 2026.02.10 | ₩8,410 | ₩10,460 | ₩8,330 | ₩8,810 | +4.76% | 378.6만 |
|---|
| 2026.02.09 | ₩8,030 | ₩8,280 | ₩8,030 | ₩8,160 | +1.62% | 9.2만 |
|---|
| 2026.02.06 | ₩8,000 | ₩8,240 | ₩7,750 | ₩7,970 | -0.38% | 19.7만 |
|---|
| 2026.02.05 | ₩8,580 | ₩8,700 | ₩8,230 | ₩8,290 | -3.38% | 14.9만 |
|---|
| 2026.02.04 | ₩8,720 | ₩8,810 | ₩8,400 | ₩8,620 | -1.15% | 13.8만 |
|---|
| 2026.02.03 | ₩8,630 | ₩9,300 | ₩8,580 | ₩8,860 | +2.67% | 15.2만 |
|---|
| 2026.02.02 | ₩8,970 | ₩8,970 | ₩8,510 | ₩8,530 | -4.91% | 14.1만 |
|---|
| 2026.01.30 | ₩9,510 | ₩9,520 | ₩8,980 | ₩8,980 | -5.57% | 16.9만 |
|---|
| 2026.01.29 | ₩9,460 | ₩9,550 | ₩9,220 | ₩9,510 | +0.53% | 17만 |
|---|
| 2026.01.28 | ₩9,450 | ₩9,620 | ₩9,360 | ₩9,460 | +0.11% | 14.6만 |
|---|
| 2026.01.27 | ₩9,400 | ₩9,500 | ₩9,150 | ₩9,450 | +0.53% | 17.7만 |
|---|
| 2026.01.26 | ₩9,240 | ₩9,490 | ₩9,230 | ₩9,400 | +1.73% | 18.6만 |
|---|
| 2026.01.23 | ₩8,450 | ₩9,280 | ₩8,450 | ₩9,220 | +9.11% | 28.1만 |
|---|
| 2026.01.22 | ₩8,420 | ₩8,570 | ₩8,330 | ₩8,450 | +0.36% | 13.3만 |
|---|
| 2026.01.21 | ₩8,910 | ₩8,910 | ₩8,200 | ₩8,420 | -5.50% | 26.2만 |
|---|
| 2026.01.20 | ₩8,810 | ₩9,140 | ₩8,790 | ₩8,930 | +1.36% | 15.9만 |
|---|
| 2026.01.19 | ₩8,940 | ₩8,960 | ₩8,770 | ₩8,810 | -1.45% | 13.1만 |
|---|
| 2026.01.16 | ₩8,990 | ₩9,320 | ₩8,760 | ₩8,940 | -0.56% | 24.5만 |
|---|
| 2026.01.15 | ₩8,850 | ₩9,120 | ₩8,850 | ₩9,050 | +2.26% | 11만 |
|---|
| 2026.01.14 | ₩9,400 | ₩9,400 | ₩8,900 | ₩8,920 | -5.11% | 19만 |
|---|
| 2026.01.13 | ₩9,590 | ₩10,150 | ₩9,220 | ₩9,250 | -3.55% | 28.1만 |
|---|
| 2026.01.12 | ₩9,360 | ₩9,730 | ₩9,110 | ₩9,440 | +0.85% | 16.8만 |
|---|
| 2026.01.09 | ₩9,680 | ₩9,730 | ₩9,340 | ₩9,350 | -3.41% | 13.9만 |
|---|
| 2026.01.08 | ₩9,300 | ₩9,740 | ₩9,300 | ₩9,660 | +3.87% | 19.3만 |
|---|
| 2026.01.07 | ₩9,600 | ₩9,640 | ₩9,300 | ₩9,420 | -1.88% | 17.1만 |
|---|
| 2026.01.06 | ₩9,760 | ₩9,840 | ₩9,510 | ₩9,600 | -1.64% | 17.4만 |
|---|
| 2026.01.05 | ₩9,500 | ₩9,880 | ₩9,300 | ₩9,800 | +3.16% | 26.2만 |
|---|
| 2026.01.02 | ₩9,500 | ₩9,820 | ₩9,430 | ₩9,600 | +1.05% | 13.8만 |
|---|
| 2025.12.30 | ₩9,750 | ₩9,820 | ₩9,480 | ₩9,580 | -1.74% | 9.3만 |
|---|
| 2025.12.29 | ₩9,550 | ₩9,800 | ₩9,460 | ₩9,770 | +2.30% | 10.9만 |
|---|
| 2025.12.26 | ₩9,900 | ₩9,960 | ₩9,620 | ₩9,670 | -2.32% | 11.8만 |
|---|
| 2025.12.24 | ₩10,200 | ₩10,200 | ₩9,830 | ₩9,830 | -3.63% | 14.8만 |
|---|
| 2025.12.23 | ₩10,530 | ₩10,530 | ₩10,050 | ₩10,110 | -3.99% | 14.9만 |
|---|
| 2025.12.22 | ₩10,160 | ₩10,330 | ₩10,050 | ₩10,300 | +1.38% | 14.1만 |
|---|
| 2025.12.19 | ₩10,150 | ₩10,370 | ₩9,770 | ₩9,990 | -1.58% | 28.2만 |
|---|
| 2025.12.18 | ₩10,200 | ₩10,370 | ₩9,900 | ₩10,010 | -1.86% | 39.6만 |
|---|
| 2025.12.17 | ₩11,200 | ₩11,290 | ₩10,690 | ₩10,740 | -4.11% | 16.4만 |
|---|
| 2025.12.16 | ₩11,680 | ₩11,750 | ₩11,130 | ₩11,150 | -4.54% | 21.1만 |
|---|
| 2025.12.15 | ₩11,450 | ₩11,940 | ₩11,410 | ₩11,650 | +1.75% | 21.3만 |
|---|
| 2025.12.12 | ₩12,050 | ₩12,180 | ₩11,640 | ₩11,700 | -2.90% | 27.9만 |
|---|
| 2025.12.11 | ₩12,830 | ₩12,830 | ₩12,300 | ₩12,300 | -4.13% | 37.8만 |
|---|
| 2025.12.10 | ₩12,220 | ₩12,420 | ₩11,710 | ₩12,330 | +0.90% | 40.7만 |
|---|
| 2025.12.09 | ₩12,560 | ₩12,580 | ₩12,210 | ₩12,220 | -2.71% | 21.9만 |
|---|
| 2025.12.08 | ₩13,030 | ₩13,030 | ₩12,250 | ₩12,370 | -5.07% | 31.2만 |
|---|
| 2025.12.05 | ₩13,620 | ₩13,620 | ₩12,750 | ₩12,790 | -6.09% | 59.9만 |
|---|
| 2025.12.04 | ₩13,400 | ₩14,490 | ₩13,220 | ₩13,870 | +3.51% | 190.2만 |
|---|
| 2025.12.03 | ₩13,800 | ₩13,850 | ₩13,130 | ₩13,300 | -3.62% | 55만 |
|---|
| 2025.12.02 | ₩13,000 | ₩13,680 | ₩12,720 | ₩13,510 | +3.92% | 102.4만 |
|---|
| 2025.12.01 | ₩13,150 | ₩13,900 | ₩12,700 | ₩13,550 | +3.04% | 383.7만 |
|---|
| 2025.11.28 | ₩11,240 | ₩12,200 | ₩11,160 | ₩12,100 | +7.65% | 105.5만 |
|---|
| 2025.11.27 | ₩11,630 | ₩11,630 | ₩10,960 | ₩11,310 | -2.75% | 40.4만 |
|---|
| 2025.11.26 | ₩11,670 | ₩11,700 | ₩11,340 | ₩11,510 | -1.37% | 28.2만 |
|---|
| 2025.11.25 | ₩11,280 | ₩11,700 | ₩11,020 | ₩11,270 | -0.09% | 57.9만 |
|---|
| 2025.11.24 | ₩11,440 | ₩11,650 | ₩10,490 | ₩10,590 | -7.43% | 42.9만 |
|---|
| 2025.11.21 | ₩11,500 | ₩12,120 | ₩11,310 | ₩11,570 | +0.61% | 48만 |
|---|
| 2025.11.20 | ₩11,690 | ₩12,400 | ₩11,600 | ₩12,250 | +4.79% | 107.2만 |
|---|
| 2025.11.19 | ₩11,270 | ₩12,640 | ₩11,100 | ₩12,230 | +8.52% | 321.1만 |
|---|
| 2025.11.18 | ₩12,250 | ₩12,250 | ₩11,140 | ₩11,150 | -8.98% | 48.6만 |
|---|
| 2025.11.17 | ₩11,790 | ₩12,100 | ₩11,450 | ₩12,100 | +2.63% | 43.5만 |
|---|
| 2025.11.14 | ₩12,600 | ₩12,750 | ₩11,780 | ₩12,170 | -3.41% | 88.8만 |
|---|
| 2025.11.13 | ₩12,020 | ₩12,470 | ₩11,750 | ₩12,330 | +2.58% | 133.5만 |
|---|
| 2025.11.12 | ₩11,270 | ₩12,900 | ₩11,030 | ₩12,330 | +9.41% | 740.2만 |
|---|
| 2025.11.11 | ₩10,880 | ₩10,890 | ₩10,220 | ₩10,560 | -2.94% | 64.5만 |
|---|
| 2025.11.10 | ₩11,330 | ₩11,780 | ₩10,690 | ₩11,120 | -1.85% | 96만 |
|---|
| 2025.11.07 | ₩10,890 | ₩12,140 | ₩10,340 | ₩10,740 | -1.38% | 564.1만 |
|---|
| 2025.11.06 | ₩11,320 | ₩11,340 | ₩10,010 | ₩10,160 | -10.25% | 123만 |
|---|
| 2025.11.05 | ₩9,800 | ₩10,680 | ₩8,810 | ₩10,170 | +3.78% | 278.3만 |
|---|
| 2025.11.04 | ₩8,430 | ₩8,690 | ₩8,280 | ₩8,330 | -1.19% | 12.9만 |
|---|
| 2025.11.03 | ₩8,270 | ₩8,590 | ₩8,200 | ₩8,370 | +1.21% | 5.1만 |
|---|
| 2025.10.31 | ₩7,850 | ₩8,290 | ₩7,850 | ₩8,180 | +4.20% | 6.7만 |
|---|
| 2025.10.30 | ₩8,100 | ₩8,150 | ₩7,710 | ₩7,900 | -2.47% | 4.4만 |
|---|
| 2025.10.29 | ₩8,220 | ₩8,250 | ₩8,060 | ₩8,070 | -1.82% | 5.6만 |
|---|
| 2025.10.28 | ₩8,330 | ₩8,600 | ₩8,190 | ₩8,230 | -1.20% | 4.1만 |
|---|
| 2025.10.27 | ₩8,160 | ₩8,540 | ₩8,120 | ₩8,340 | +2.21% | 5.3만 |
|---|
| 2025.10.24 | ₩8,440 | ₩8,440 | ₩8,120 | ₩8,140 | -3.55% | 4.4만 |
|---|
| 2025.10.23 | ₩8,550 | ₩8,550 | ₩8,260 | ₩8,280 | -3.16% | 2.8만 |
|---|
| 2025.10.22 | ₩8,500 | ₩8,630 | ₩8,390 | ₩8,530 | +0.35% | 3.7만 |
|---|
| 2025.10.21 | ₩8,600 | ₩8,630 | ₩8,420 | ₩8,420 | -2.09% | 4.4만 |
|---|
| 2025.10.20 | ₩8,260 | ₩8,620 | ₩8,210 | ₩8,600 | +4.12% | 5.9만 |
|---|
| 2025.10.17 | ₩8,320 | ₩8,620 | ₩8,210 | ₩8,300 | -0.24% | 6.3만 |
|---|
| 2025.10.16 | ₩8,550 | ₩8,580 | ₩8,320 | ₩8,380 | -1.99% | 6.2만 |
|---|
| 2025.10.15 | ₩8,530 | ₩8,660 | ₩8,450 | ₩8,490 | -0.47% | 4.1만 |
|---|
| 2025.10.14 | ₩8,700 | ₩9,210 | ₩8,470 | ₩8,530 | -1.95% | 7.1만 |
|---|
| 2025.10.13 | ₩8,630 | ₩8,860 | ₩8,630 | ₩8,750 | +1.39% | 4.9만 |
|---|
| 2025.10.10 | ₩8,960 | ₩9,020 | ₩8,800 | ₩8,970 | +0.11% | 5.3만 |
|---|