시장 데이터를 불러오는 중
전체 종목
Olenox Industries Inc. - Common Stock 과거 주가
Olenox Industries Inc. - Common Stock · OLOX · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Olenox Industries Inc. - Common Stock · OLOX · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,235 | ₩1,315 | ₩1,169 | ₩1,210 | -2.05% | 51.2만 |
| 2026.10.08 | ₩1,230 | ₩1,309 | ₩1,189 | ₩1,234 | +0.33% | 87.5만 |
| 2026.10.07 | ₩1,215 | ₩1,509 | ₩1,215 | ₩1,335 | +9.89% | 327.4만 |
| 2026.10.06 | ₩1,930 | ₩2,484 | ₩1,669 | ₩1,669 | -13.49% | 9743.1만 |
| 2026.10.05 | ₩1,131 | ₩1,202 | ₩1,102 | ₩1,175 | +3.90% | 5373.1만 |
| 2026.10.02 | ₩1,110 | ₩1,162 | ₩1,102 | ₩1,124 | +1.32% | 12.6만 |
| 2026.10.01 | ₩1,076 | ₩1,128 | ₩1,055 | ₩1,122 | +4.22% | 12.3만 |
| 2026.09.30 | ₩1,082 | ₩1,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,076 |
| -0.49% |
| 17.6만 |
| 2026.09.29 | ₩1,102 | ₩1,115 | ₩1,082 | ₩1,095 | -0.61% | 14.2만 |
|---|
| 2026.09.28 | ₩1,120 | ₩1,149 | ₩1,095 | ₩1,115 | -0.48% | 21.8만 |
|---|
| 2026.09.25 | ₩1,116 | ₩1,155 | ₩1,068 | ₩1,155 | +3.47% | 20.8만 |
|---|
| 2026.09.24 | ₩1,094 | ₩1,122 | ₩1,082 | ₩1,107 | +1.22% | 23.8만 |
|---|
| 2026.09.23 | ₩1,179 | ₩1,195 | ₩1,071 | ₩1,115 | -5.44% | 52.2만 |
|---|
| 2026.09.22 | ₩1,206 | ₩1,266 | ₩1,175 | ₩1,229 | +1.88% | 129.4만 |
|---|
| 2026.09.21 | ₩1,198 | ₩1,442 | ₩1,182 | ₩1,281 | +6.91% | 498.7만 |
|---|
| 2026.09.18 | ₩1,087 | ₩1,723 | ₩1,028 | ₩1,376 | +26.54% | 3024.9만 |
|---|
| 2026.09.17 | ₩966 | ₩1,269 | ₩950 | ₩1,124 | +16.46% | 193.7만 |
|---|
| 2026.09.16 | ₩1,008 | ₩1,008 | ₩923 | ₩964 | -4.37% | 24.7만 |
|---|
| 2026.09.15 | ₩1,062 | ₩1,082 | ₩975 | ₩1,008 | -5.03% | 22.2만 |
|---|
| 2026.09.14 | ₩1,162 | ₩1,175 | ₩1,042 | ₩1,076 | -7.36% | 45만 |
|---|
| 2026.09.11 | ₩1,202 | ₩1,207 | ₩1,162 | ₩1,162 | -3.33% | 22.4만 |
|---|
| 2026.09.10 | ₩1,149 | ₩1,290 | ₩1,149 | ₩1,169 | +1.74% | 42만 |
|---|
| 2026.09.09 | ₩1,153 | ₩1,255 | ₩1,128 | ₩1,179 | +2.32% | 43.7만 |
|---|
| 2026.09.08 | ₩1,142 | ₩1,215 | ₩1,122 | ₩1,162 | +1.75% | 26만 |
|---|
| 2026.09.04 | ₩1,201 | ₩1,219 | ₩1,115 | ₩1,142 | -4.89% | 46.5만 |
|---|
| 2026.09.03 | ₩1,356 | ₩1,402 | ₩1,122 | ₩1,155 | -14.78% | 136.4만 |
|---|
| 2026.09.02 | ₩1,295 | ₩1,469 | ₩1,295 | ₩1,362 | +5.15% | 145.1만 |
|---|
| 2026.09.01 | ₩1,362 | ₩1,950 | ₩1,335 | ₩1,469 | +7.84% | 2420만 |
|---|
| 2026.08.31 | ₩1,402 | ₩1,442 | ₩1,309 | ₩1,326 | -5.43% | 84.8만 |
|---|
| 2026.08.28 | ₩1,656 | ₩1,669 | ₩1,456 | ₩1,456 | -12.10% | 104.3만 |
|---|
| 2026.08.27 | ₩1,856 | ₩1,962 | ₩1,736 | ₩1,790 | -3.60% | 103.7만 |
|---|
| 2026.08.26 | ₩2,070 | ₩3,272 | ₩1,896 | ₩1,976 | -4.52% | 1097.3만 |
|---|
| 2026.08.25 | ₩2,163 | ₩2,204 | ₩1,776 | ₩1,983 | -8.33% | 204.5만 |
|---|
| 2026.08.24 | ₩3,152 | ₩3,285 | ₩2,644 | ₩2,738 | -13.14% | 1662.3만 |
|---|
| 2026.08.21 | ₩2,925 | ₩2,925 | ₩2,604 | ₩2,791 | -4.57% | 248.2만 |
|---|
| 2026.08.20 | ₩3,232 | ₩3,305 | ₩2,738 | ₩2,804 | -13.22% | 12.7만 |
|---|
| 2026.08.19 | ₩3,486 | ₩3,632 | ₩2,804 | ₩3,218 | -7.66% | 35.1만 |
|---|
| 2026.08.18 | ₩3,606 | ₩3,779 | ₩3,353 | ₩3,472 | -3.70% | 7.6만 |
|---|
| 2026.08.17 | ₩3,592 | ₩3,940 | ₩3,579 | ₩3,646 | +1.49% | 8.7만 |
|---|
| 2026.08.14 | ₩3,920 | ₩4,119 | ₩3,486 | ₩3,494 | -10.87% | 7.5만 |
|---|
| 2026.08.13 | ₩4,087 | ₩4,087 | ₩3,900 | ₩3,913 | -4.25% | 4만 |
|---|
| 2026.08.12 | ₩4,314 | ₩4,403 | ₩3,940 | ₩4,153 | -3.72% | 5.6만 |
|---|
| 2026.08.11 | ₩3,966 | ₩4,340 | ₩3,966 | ₩4,220 | +6.40% | 3만 |
|---|
| 2026.08.10 | ₩4,674 | ₩5,235 | ₩4,180 | ₩4,354 | -6.86% | 4.9만 |
|---|
| 2026.08.07 | ₩4,554 | ₩4,955 | ₩4,033 | ₩4,274 | -6.16% | 13.8만 |
|---|
| 2026.08.06 | ₩6,611 | ₩6,664 | ₩4,460 | ₩4,514 | -31.72% | 15.8만 |
|---|
| 2026.08.05 | ₩6,557 | ₩6,704 | ₩6,023 | ₩6,263 | -4.48% | 4.9만 |
|---|
| 2026.08.04 | ₩6,704 | ₩6,840 | ₩6,410 | ₩6,477 | -3.39% | 1.6만 |
|---|
| 2026.08.03 | ₩6,557 | ₩6,811 | ₩6,343 | ₩6,677 | +1.83% | 5.5만 |
|---|
| 2026.07.31 | ₩6,410 | ₩6,962 | ₩6,397 | ₩6,397 | -0.21% | 7.5천 |
|---|
| 2026.07.30 | ₩6,023 | ₩6,651 | ₩6,023 | ₩6,343 | +5.32% | 9.6천 |
|---|
| 2026.07.29 | ₩6,838 | ₩6,838 | ₩6,150 | ₩6,150 | -10.06% | 1.4만 |
|---|
| 2026.07.28 | ₩6,651 | ₩6,858 | ₩6,597 | ₩6,597 | -0.80% | 7.1천 |
|---|
| 2026.07.27 | ₩7,067 | ₩7,067 | ₩6,530 | ₩6,717 | -4.95% | 7.4천 |
|---|
| 2026.07.24 | ₩7,212 | ₩7,392 | ₩6,904 | ₩6,918 | -4.07% | 9.4천 |
|---|
| 2026.07.23 | ₩8,026 | ₩8,026 | ₩6,904 | ₩7,345 | -8.49% | 2.6만 |
|---|
| 2026.07.22 | ₩7,305 | ₩8,320 | ₩7,305 | ₩7,946 | +8.78% | 13.7만 |
|---|
| 2026.07.21 | ₩7,158 | ₩7,822 | ₩7,078 | ₩7,385 | +3.17% | 2.6만 |
|---|
| 2026.07.20 | ₩7,238 | ₩7,292 | ₩6,784 | ₩7,065 | -2.40% | 5.4천 |
|---|
| 2026.07.17 | ₩7,185 | ₩7,212 | ₩6,798 | ₩7,091 | -1.30% | 1.2만 |
|---|
| 2026.07.16 | ₩6,971 | ₩7,746 | ₩6,824 | ₩7,025 | +0.77% | 3만 |
|---|
| 2026.07.15 | ₩7,318 | ₩7,318 | ₩6,731 | ₩6,824 | -6.75% | 1.6만 |
|---|
| 2026.07.14 | ₩6,998 | ₩7,305 | ₩6,731 | ₩7,305 | +4.39% | 1.8만 |
|---|
| 2026.07.13 | ₩6,944 | ₩7,559 | ₩6,130 | ₩7,025 | +1.15% | 100.9만 |
|---|
| 2026.07.10 | ₩7,412 | ₩7,585 | ₩7,145 | ₩7,345 | -0.90% | 1.6만 |
|---|
| 2026.07.09 | ₩7,171 | ₩7,692 | ₩6,944 | ₩7,692 | +7.26% | 2.1만 |
|---|
| 2026.07.08 | ₩6,864 | ₩7,332 | ₩6,784 | ₩7,225 | +5.25% | 2.4만 |
|---|
| 2026.07.07 | ₩6,878 | ₩7,158 | ₩6,530 | ₩7,078 | +2.91% | 3.5만 |
|---|
| 2026.07.06 | ₩6,784 | ₩7,519 | ₩6,784 | ₩7,238 | +6.69% | 27만 |
|---|
| 2026.07.02 | ₩6,918 | ₩7,429 | ₩6,677 | ₩6,824 | -1.35% | 8.9천 |
|---|
| 2026.07.01 | ₩7,212 | ₩7,225 | ₩6,811 | ₩6,878 | -4.63% | 8.1천 |
|---|
| 2026.06.30 | ₩7,025 | ₩7,412 | ₩7,025 | ₩7,305 | +3.99% | 1.8만 |
|---|
| 2026.06.29 | ₩6,757 | ₩7,038 | ₩6,677 | ₩7,038 | +4.15% | 8.8천 |
|---|
| 2026.06.26 | ₩6,744 | ₩6,944 | ₩6,677 | ₩6,704 | -0.59% | 1.2만 |
|---|
| 2026.06.25 | ₩6,904 | ₩7,065 | ₩6,693 | ₩6,858 | -0.68% | 1만 |
|---|
| 2026.06.24 | ₩7,078 | ₩7,212 | ₩6,677 | ₩6,944 | -1.89% | 1.3만 |
|---|
| 2026.06.23 | ₩7,171 | ₩7,519 | ₩7,171 | ₩7,225 | +0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩7,933 | ₩8,267 | ₩7,212 | ₩7,626 | -3.87% | 2.1만 |
|---|
| 2026.06.18 | ₩7,612 | ₩8,413 | ₩7,549 | ₩8,093 | +6.32% | 3.9만 |
|---|
| 2026.06.17 | ₩7,332 | ₩7,862 | ₩7,131 | ₩7,732 | +5.46% | 1.8만 |
|---|
| 2026.06.16 | ₩8,040 | ₩8,253 | ₩7,091 | ₩7,465 | -7.14% | 5.5만 |
|---|
| 2026.06.15 | ₩8,454 | ₩8,854 | ₩8,026 | ₩8,440 | -0.16% | 4.8만 |
|---|
| 2026.06.12 | ₩8,574 | ₩8,781 | ₩8,307 | ₩8,627 | +0.62% | 1.5만 |
|---|
| 2026.06.11 | ₩9,509 | ₩9,509 | ₩8,614 | ₩8,948 | -5.90% | 2.8만 |
|---|
| 2026.06.10 | ₩10,270 | ₩10,705 | ₩9,509 | ₩9,762 | -4.94% | 2.6만 |
|---|
| 2026.06.09 | ₩10,470 | ₩10,617 | ₩10,296 | ₩10,470 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩10,403 | ₩10,644 | ₩10,190 | ₩10,644 | +2.31% | 2.2만 |
|---|
| 2026.06.05 | ₩10,163 | ₩10,240 | ₩9,949 | ₩10,110 | -0.53% | 4.5만 |
|---|
| 2026.06.04 | ₩11,018 | ₩11,018 | ₩10,016 | ₩10,524 | -4.48% | 14.1만 |
|---|
| 2026.06.03 | ₩12,927 | ₩14,244 | ₩10,710 | ₩11,245 | -13.02% | 18.7만 |
|---|
| 2026.06.02 | ₩12,340 | ₩15,224 | ₩11,351 | ₩13,261 | +7.47% | 61만 |
|---|
| 2026.06.01 | ₩10,951 | ₩13,675 | ₩10,431 | ₩12,847 | +17.32% | 95.4만 |
|---|
| 2026.05.29 | ₩13,608 | ₩14,957 | ₩10,483 | ₩11,712 | -13.94% | 2742.2만 |
|---|
| 2026.05.28 | ₩6,290 | ₩6,744 | ₩6,290 | ₩6,571 | +4.46% | 415.2만 |
|---|
| 2026.05.27 | ₩6,477 | ₩6,731 | ₩6,343 | ₩6,530 | +0.82% | 2.5만 |
|---|
| 2026.05.26 | ₩6,450 | ₩6,647 | ₩6,277 | ₩6,544 | +1.45% | 2.6만 |
|---|
| 2026.05.22 | ₩6,544 | ₩6,864 | ₩6,530 | ₩6,544 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩6,544 | ₩6,811 | ₩6,410 | ₩6,637 | +1.43% | 1.1만 |
|---|
| 2026.05.20 | ₩6,704 | ₩6,784 | ₩6,294 | ₩6,704 | 0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩7,158 | ₩7,158 | ₩6,143 | ₩6,651 | -7.09% | 4.8만 |
|---|
| 2026.05.18 | ₩7,332 | ₩7,786 | ₩6,971 | ₩7,305 | -0.36% | 2.5만 |
|---|
| 2026.05.15 | ₩6,704 | ₩7,679 | ₩6,700 | ₩7,465 | +11.35% | 3.9만 |
|---|
| 2026.05.14 | ₩6,116 | ₩7,158 | ₩6,116 | ₩6,757 | +10.48% | 4.7만 |
|---|
| 2026.05.13 | ₩6,010 | ₩6,811 | ₩5,871 | ₩6,303 | +4.89% | 4.1만 |
|---|
| 2026.05.12 | ₩6,157 | ₩6,437 | ₩5,889 | ₩6,023 | -2.17% | 7.3만 |
|---|
| 2026.05.11 | ₩5,849 | ₩6,521 | ₩5,813 | ₩6,330 | +8.22% | 5.8만 |
|---|
| 2026.05.08 | ₩6,277 | ₩7,679 | ₩5,475 | ₩6,050 | -3.62% | 20.4만 |
|---|
| 2026.05.07 | ₩6,277 | ₩6,410 | ₩5,956 | ₩6,090 | -2.98% | 3.5만 |
|---|
| 2026.05.06 | ₩6,811 | ₩7,706 | ₩6,157 | ₩6,157 | -9.61% | 6.4만 |
|---|
| 2026.05.05 | ₩8,013 | ₩8,160 | ₩7,812 | ₩7,906 | -1.33% | 7.6천 |
|---|
| 2026.05.04 | ₩8,186 | ₩8,413 | ₩8,013 | ₩8,053 | -1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩8,814 | ₩8,881 | ₩8,026 | ₩8,280 | -6.06% | 1.1만 |
|---|
| 2026.04.30 | ₩8,814 | ₩8,934 | ₩8,480 | ₩8,480 | -3.79% | 2만 |
|---|
| 2026.04.29 | ₩8,253 | ₩8,934 | ₩8,013 | ₩8,761 | +6.15% | 1.8만 |
|---|
| 2026.04.28 | ₩8,146 | ₩8,747 | ₩7,906 | ₩8,440 | +3.61% | 2.5만 |
|---|
| 2026.04.27 | ₩8,413 | ₩8,413 | ₩7,612 | ₩8,106 | -3.65% | 2.1만 |
|---|
| 2026.04.24 | ₩8,280 | ₩8,293 | ₩7,692 | ₩8,146 | -1.61% | 2만 |
|---|
| 2026.04.23 | ₩8,881 | ₩8,974 | ₩7,959 | ₩8,013 | -9.77% | 3.2만 |
|---|
| 2026.04.22 | ₩9,602 | ₩9,602 | ₩8,280 | ₩8,974 | -6.54% | 6.5만 |
|---|
| 2026.04.21 | ₩9,215 | ₩9,882 | ₩9,148 | ₩9,615 | +4.35% | 4.1만 |
|---|
| 2026.04.20 | ₩8,387 | ₩9,468 | ₩8,213 | ₩9,268 | +10.51% | 3.7만 |
|---|
| 2026.04.17 | ₩8,974 | ₩9,014 | ₩8,053 | ₩8,173 | -8.93% | 2.1만 |
|---|
| 2026.04.16 | ₩8,307 | ₩9,081 | ₩8,013 | ₩8,681 | +4.50% | 4.8만 |
|---|
| 2026.04.15 | ₩7,545 | ₩8,413 | ₩7,158 | ₩7,946 | +5.31% | 7.3만 |
|---|
| 2026.04.14 | ₩7,492 | ₩7,585 | ₩7,091 | ₩7,505 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩7,345 | ₩7,812 | ₩7,025 | ₩7,225 | -1.64% | 8.9만 |
|---|
| 2026.04.10 | ₩7,278 | ₩7,746 | ₩6,811 | ₩7,479 | +2.75% | 6.3만 |
|---|
| 2026.04.09 | ₩7,839 | ₩7,866 | ₩7,225 | ₩7,345 | -6.30% | 3.9만 |
|---|
| 2026.04.08 | ₩8,681 | ₩8,881 | ₩8,053 | ₩8,066 | -7.08% | 4.2만 |
|---|
| 2026.04.07 | ₩9,335 | ₩9,669 | ₩8,667 | ₩8,681 | -7.01% | 11만 |
|---|
| 2026.04.06 | ₩9,482 | ₩9,722 | ₩8,413 | ₩9,348 | -1.41% | 5만 |
|---|
| 2026.04.02 | ₩12,179 | ₩12,393 | ₩9,455 | ₩9,615 | -21.05% | 13.4만 |
|---|
| 2026.04.01 | ₩13,221 | ₩13,755 | ₩12,313 | ₩12,353 | -6.57% | 3.9만 |
|---|
| 2026.03.31 | ₩12,927 | ₩14,022 | ₩12,767 | ₩13,889 | +7.44% | 4.3만 |
|---|
| 2026.03.30 | ₩13,261 | ₩13,488 | ₩12,353 | ₩12,553 | -5.34% | 2.9만 |
|---|
| 2026.03.27 | ₩14,022 | ₩14,290 | ₩12,821 | ₩13,755 | -1.90% | 7.6만 |
|---|
| 2026.03.26 | ₩13,622 | ₩15,491 | ₩13,355 | ₩14,022 | +2.94% | 5.8만 |
|---|
| 2026.03.25 | ₩14,557 | ₩15,091 | ₩13,355 | ₩13,355 | -8.26% | 3만 |
|---|
| 2026.03.24 | ₩14,290 | ₩14,690 | ₩13,622 | ₩14,557 | +1.87% | 2.7만 |
|---|
| 2026.03.23 | ₩13,755 | ₩14,971 | ₩13,288 | ₩14,557 | +5.83% | 4만 |
|---|
| 2026.03.20 | ₩16,159 | ₩16,159 | ₩14,022 | ₩14,022 | -13.22% | 5.2만 |
|---|
| 2026.03.19 | ₩16,426 | ₩17,228 | ₩15,491 | ₩16,026 | -2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩15,892 | ₩17,762 | ₩15,625 | ₩16,827 | +5.88% | 11만 |
|---|
| 2026.03.17 | ₩15,224 | ₩16,026 | ₩14,757 | ₩15,892 | +4.39% | 4.5만 |
|---|
| 2026.03.16 | ₩16,293 | ₩16,293 | ₩14,690 | ₩15,224 | -6.56% | 5.1만 |
|---|
| 2026.03.13 | ₩17,762 | ₩17,762 | ₩15,491 | ₩16,026 | -9.77% | 6.8만 |
|---|
| 2026.03.12 | ₩17,361 | ₩19,631 | ₩17,228 | ₩18,029 | +3.85% | 10만 |
|---|
| 2026.03.11 | ₩16,159 | ₩17,094 | ₩14,824 | ₩17,094 | +5.79% | 12.2만 |
|---|
| 2026.03.10 | ₩21,501 | ₩21,635 | ₩15,625 | ₩16,827 | -21.74% | 23.7만 |
|---|
| 2026.03.09 | ₩18,830 | ₩29,247 | ₩17,228 | ₩21,768 | +15.60% | 309.5만 |
|---|
| 2026.03.06 | ₩17,228 | ₩19,364 | ₩14,957 | ₩16,426 | -4.65% | 55.7만 |
|---|
| 2026.03.05 | ₩12,153 | ₩19,765 | ₩11,752 | ₩15,358 | +26.37% | 138만 |
|---|
| 2026.03.04 | ₩12,366 | ₩12,647 | ₩11,712 | ₩12,019 | -2.81% | 1.4만 |
|---|
| 2026.03.03 | ₩12,286 | ₩12,687 | ₩11,218 | ₩12,580 | +2.39% | 4.2만 |
|---|
| 2026.03.02 | ₩13,622 | ₩14,290 | ₩12,300 | ₩12,821 | -5.88% | 11.6만 |
|---|
| 2026.02.27 | ₩12,353 | ₩12,500 | ₩11,485 | ₩12,019 | -2.70% | 1.5만 |
|---|
| 2026.02.26 | ₩12,674 | ₩12,674 | ₩11,725 | ₩12,500 | -1.37% | 2.1만 |
|---|
| 2026.02.25 | ₩12,153 | ₩12,821 | ₩11,378 | ₩12,821 | +5.49% | 2.5만 |
|---|
| 2026.02.24 | ₩11,018 | ₩12,153 | ₩10,951 | ₩12,086 | +9.70% | 4.5만 |
|---|
| 2026.02.23 | ₩11,231 | ₩11,418 | ₩10,590 | ₩11,058 | -1.55% | 3.2만 |
|---|
| 2026.02.20 | ₩15,091 | ₩15,091 | ₩11,351 | ₩11,765 | -22.04% | 31.9만 |
|---|
| 2026.02.19 | ₩12,246 | ₩15,224 | ₩11,886 | ₩13,755 | +12.32% | 33.2만 |
|---|
| 2026.02.18 | ₩11,084 | ₩12,580 | ₩11,018 | ₩12,246 | +10.48% | 2.6만 |
|---|
| 2026.02.17 | ₩12,553 | ₩12,620 | ₩11,084 | ₩11,084 | -11.70% | 2.3만 |
|---|
| 2026.02.13 | ₩13,021 | ₩13,488 | ₩12,153 | ₩12,780 | -1.85% | 3만 |
|---|
| 2026.02.12 | ₩13,221 | ₩13,929 | ₩11,859 | ₩12,687 | -4.04% | 2.1만 |
|---|
| 2026.02.11 | ₩14,423 | ₩14,690 | ₩13,088 | ₩13,221 | -8.33% | 3만 |
|---|
| 2026.02.10 | ₩14,423 | ₩15,291 | ₩14,156 | ₩14,156 | -1.85% | 1.7만 |
|---|
| 2026.02.09 | ₩14,423 | ₩14,957 | ₩13,622 | ₩14,557 | +0.93% | 2.4만 |
|---|
| 2026.02.06 | ₩13,355 | ₩15,224 | ₩13,088 | ₩14,022 | +5.00% | 6.6만 |
|---|
| 2026.02.05 | ₩13,622 | ₩14,290 | ₩12,714 | ₩12,861 | -5.59% | 3.8만 |
|---|
| 2026.02.04 | ₩15,224 | ₩15,491 | ₩13,755 | ₩14,557 | -4.39% | 3.2만 |
|---|
| 2026.02.03 | ₩16,159 | ₩16,693 | ₩14,957 | ₩15,759 | -2.48% | 2.9만 |
|---|
| 2026.02.02 | ₩16,293 | ₩16,960 | ₩15,892 | ₩16,293 | 0.00% | 2.9만 |
|---|
| 2026.01.30 | ₩17,762 | ₩17,962 | ₩16,279 | ₩16,960 | -4.51% | 3.5만 |
|---|
| 2026.01.29 | ₩18,429 | ₩18,429 | ₩16,293 | ₩17,895 | -2.90% | 6.8만 |
|---|
| 2026.01.28 | ₩18,563 | ₩19,498 | ₩18,162 | ₩19,364 | +4.32% | 4.8만 |
|---|
| 2026.01.27 | ₩17,361 | ₩20,019 | ₩17,361 | ₩18,964 | +9.23% | 10.9만 |
|---|
| 2026.01.26 | ₩17,895 | ₩18,296 | ₩16,960 | ₩17,094 | -4.48% | 4.3만 |
|---|
| 2026.01.23 | ₩18,563 | ₩19,404 | ₩18,162 | ₩18,697 | +0.72% | 2.8만 |
|---|
| 2026.01.22 | ₩18,429 | ₩20,166 | ₩17,495 | ₩19,498 | +5.80% | 8.4만 |
|---|
| 2026.01.21 | ₩19,498 | ₩20,833 | ₩18,964 | ₩20,032 | +2.74% | 29.4만 |
|---|
| 2026.01.20 | ₩20,299 | ₩20,566 | ₩18,964 | ₩19,231 | -5.26% | 6.8만 |
|---|
| 2026.01.16 | ₩21,635 | ₩21,942 | ₩20,700 | ₩21,100 | -2.47% | 4.7만 |
|---|
| 2026.01.15 | ₩22,169 | ₩23,237 | ₩20,700 | ₩21,902 | -1.20% | 10.7만 |
|---|
| 2026.01.14 | ₩22,703 | ₩23,504 | ₩21,768 | ₩22,035 | -2.94% | 5.9만 |
|---|
| 2026.01.13 | ₩23,371 | ₩24,439 | ₩21,501 | ₩23,771 | +1.71% | 17.8만 |
|---|
| 2026.01.12 | ₩24,840 | ₩24,973 | ₩22,436 | ₩23,371 | -5.91% | 6.2만 |
|---|
| 2026.01.09 | ₩26,042 | ₩26,576 | ₩24,773 | ₩24,840 | -4.62% | 6.2만 |
|---|
| 2026.01.08 | ₩25,641 | ₩28,045 | ₩25,240 | ₩26,175 | +2.08% | 6만 |
|---|
| 2026.01.07 | ₩26,976 | ₩27,644 | ₩25,507 | ₩25,775 | -4.46% | 6.5만 |
|---|
| 2026.01.06 | ₩27,110 | ₩28,713 | ₩26,976 | ₩27,377 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩29,247 | ₩29,647 | ₩26,175 | ₩27,377 | -6.39% | 3.8만 |
|---|
| 2026.01.02 | ₩25,107 | ₩27,778 | ₩25,107 | ₩27,244 | +8.51% | 4.7만 |
|---|
| 2025.12.31 | ₩27,110 | ₩27,310 | ₩24,439 | ₩25,107 | -7.39% | 7.8만 |
|---|
| 2025.12.30 | ₩26,976 | ₩27,898 | ₩25,775 | ₩27,511 | +1.98% | 5.5만 |
|---|
| 2025.12.29 | ₩28,846 | ₩29,113 | ₩26,709 | ₩28,045 | -2.78% | 4.6만 |
|---|
| 2025.12.26 | ₩30,248 | ₩30,582 | ₩28,713 | ₩30,048 | -0.66% | 3.4만 |
|---|
| 2025.12.24 | ₩28,045 | ₩31,317 | ₩28,045 | ₩30,849 | +10.00% | 3.7만 |
|---|
| 2025.12.23 | ₩30,716 | ₩30,983 | ₩27,244 | ₩29,113 | -5.22% | 11.6만 |
|---|
| 2025.12.22 | ₩32,719 | ₩33,520 | ₩30,582 | ₩31,651 | -3.27% | 8.8만 |
|---|
| 2025.12.19 | ₩36,191 | ₩36,592 | ₩31,517 | ₩31,918 | -11.81% | 69.6만 |
|---|
| 2025.12.18 | ₩34,589 | ₩36,458 | ₩31,784 | ₩32,185 | -6.95% | 9.3만 |
|---|
| 2025.12.17 | ₩38,462 | ₩40,465 | ₩34,322 | ₩35,524 | -7.64% | 4.9만 |
|---|
| 2025.12.16 | ₩40,331 | ₩40,972 | ₩35,791 | ₩37,393 | -7.28% | 8.1만 |
|---|
| 2025.12.15 | ₩46,875 | ₩47,396 | ₩39,663 | ₩41,132 | -12.25% | 11.4만 |
|---|
| 2025.12.12 | ₩50,347 | ₩51,282 | ₩46,074 | ₩46,875 | -6.90% | 6.7만 |
|---|
| 2025.12.11 | ₩48,745 | ₩51,950 | ₩44,071 | ₩51,683 | +6.03% | 13.4만 |
|---|
| 2025.12.10 | ₩51,416 | ₩54,087 | ₩48,344 | ₩48,878 | -4.94% | 13.8만 |
|---|
| 2025.12.09 | ₩50,748 | ₩52,885 | ₩47,009 | ₩52,083 | +2.63% | 16.3만 |
|---|
| 2025.12.08 | ₩54,087 | ₩60,096 | ₩49,546 | ₩50,347 | -6.91% | 30.2만 |
|---|
| 2025.12.05 | ₩53,552 | ₩53,753 | ₩45,807 | ₩50,881 | -4.99% | 22.9만 |
|---|
| 2025.12.04 | ₩44,071 | ₩57,292 | ₩44,071 | ₩54,220 | +23.03% | 88.3만 |
|---|
| 2025.12.03 | ₩40,465 | ₩44,071 | ₩38,862 | ₩43,403 | +7.26% | 11.4만 |
|---|
| 2025.12.02 | ₩42,468 | ₩43,403 | ₩39,396 | ₩40,465 | -4.72% | 17.2만 |
|---|
| 2025.12.01 | ₩46,741 | ₩47,903 | ₩42,334 | ₩43,670 | -6.57% | 24.1만 |
|---|
| 2025.11.28 | ₩49,412 | ₩50,080 | ₩40,598 | ₩43,536 | -11.89% | 31.8만 |
|---|
| 2025.11.26 | ₩40,999 | ₩53,953 | ₩40,865 | ₩52,083 | +27.04% | 58.6만 |
|---|
| 2025.11.25 | ₩39,931 | ₩46,741 | ₩36,325 | ₩42,601 | +6.69% | 42.6만 |
|---|
| 2025.11.24 | ₩51,950 | ₩51,950 | ₩36,725 | ₩40,865 | -21.34% | 56.6만 |
|---|
| 2025.11.21 | ₩53,819 | ₩65,304 | ₩43,403 | ₩49,813 | -7.44% | 230.1만 |
|---|
| 2025.11.20 | ₩91,613 | ₩124,733 | ₩46,875 | ₩51,015 | -44.31% | 885.7만 |
|---|
| 2025.11.19 | ₩55,422 | ₩95,753 | ₩52,083 | ₩81,063 | +46.27% | 1171.6만 |
|---|
| 2025.11.18 | ₩43,002 | ₩51,816 | ₩38,862 | ₩45,540 | +5.90% | 142.9만 |
|---|
| 2025.11.17 | ₩31,918 | ₩48,878 | ₩30,048 | ₩43,002 | +34.73% | 207.3만 |
|---|
| 2025.11.14 | ₩38,462 | ₩39,530 | ₩28,312 | ₩28,713 | -25.35% | 36.5만 |
|---|
| 2025.11.13 | ₩43,536 | ₩53,152 | ₩36,592 | ₩42,201 | -3.07% | 711.6만 |
|---|
| 2025.11.12 | ₩25,107 | ₩32,585 | ₩25,107 | ₩31,918 | +27.13% | 38.4만 |
|---|
| 2025.11.11 | ₩25,374 | ₩26,282 | ₩25,107 | ₩25,240 | -0.53% | 1.4만 |
|---|
| 2025.11.10 | ₩26,843 | ₩27,885 | ₩25,107 | ₩25,908 | -3.48% | 2.8만 |
|---|
| 2025.11.07 | ₩27,511 | ₩27,644 | ₩26,309 | ₩27,110 | -1.46% | 2.5만 |
|---|
| 2025.11.06 | ₩28,579 | ₩28,980 | ₩24,172 | ₩28,713 | +0.47% | 6.4만 |
|---|
| 2025.11.05 | ₩29,113 | ₩29,714 | ₩28,446 | ₩29,113 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩29,380 | ₩30,182 | ₩29,113 | ₩29,514 | +0.45% | 4.4만 |
|---|
| 2025.11.03 | ₩30,182 | ₩31,918 | ₩28,980 | ₩31,116 | +3.10% | 7.4만 |
|---|
| 2025.10.31 | ₩30,716 | ₩31,918 | ₩30,182 | ₩30,983 | +0.87% | 2.3만 |
|---|
| 2025.10.30 | ₩30,048 | ₩31,784 | ₩28,579 | ₩30,582 | +1.78% | 6만 |
|---|
| 2025.10.29 | ₩33,387 | ₩34,455 | ₩31,517 | ₩32,986 | -1.20% | 10.7만 |
|---|
| 2025.10.28 | ₩33,253 | ₩34,709 | ₩32,585 | ₩33,387 | +0.40% | 7만 |
|---|
| 2025.10.27 | ₩33,387 | ₩34,322 | ₩32,051 | ₩32,318 | -3.20% | 8.9만 |
|---|
| 2025.10.24 | ₩35,791 | ₩35,791 | ₩32,185 | ₩33,120 | -7.46% | 20.6만 |
|---|
| 2025.10.23 | ₩40,865 | ₩49,947 | ₩36,458 | ₩39,530 | -3.27% | 399.5만 |
|---|
| 2025.10.22 | ₩30,849 | ₩31,116 | ₩27,110 | ₩30,449 | -1.30% | 118.1만 |
|---|
| 2025.10.21 | ₩32,318 | ₩32,505 | ₩31,450 | ₩31,651 | -2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩39,396 | ₩39,797 | ₩31,250 | ₩32,585 | -17.29% | 15.5만 |
|---|
| 2025.10.17 | ₩50,881 | ₩56,757 | ₩39,396 | ₩40,331 | -20.73% | 222.2만 |
|---|
| 2025.10.16 | ₩43,002 | ₩44,738 | ₩40,999 | ₩41,132 | -4.35% | 24.9만 |
|---|
| 2025.10.15 | ₩48,478 | ₩49,947 | ₩40,064 | ₩40,331 | -16.80% | 9.5만 |
|---|
| 2025.10.14 | ₩55,422 | ₩56,891 | ₩48,745 | ₩51,282 | -7.47% | 11.3만 |
|---|
| 2025.10.13 | ₩70,780 | ₩78,659 | ₩66,106 | ₩66,907 | -5.47% | 10.8만 |
|---|
| 2025.10.10 | ₩74,119 | ₩98,558 | ₩70,513 | ₩83,333 | +12.43% | 748만 |
|---|