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 | ₩1,168 | ₩1,209 | -2.05% | 51.2만 |
| 2026.10.08 | ₩1,229 | ₩1,308 | ₩1,188 | ₩1,233 | +0.33% | 87.5만 |
| 2026.10.07 | ₩1,215 | ₩1,508 | ₩1,215 | ₩1,335 | +9.89% | 327.4만 |
| 2026.10.06 | ₩1,929 | ₩2,483 | ₩1,668 | ₩1,668 | -13.49% | 9743.1만 |
| 2026.10.05 | ₩1,131 | ₩1,201 | ₩1,101 | ₩1,175 | +3.90% | 5373.1만 |
| 2026.10.02 | ₩1,109 | ₩1,161 | ₩1,101 | ₩1,124 | +1.32% | 12.6만 |
| 2026.10.01 | ₩1,076 | ₩1,128 | ₩1,054 | ₩1,121 | +4.22% | 12.3만 |
| 2026.09.30 | ₩1,081 | ₩1,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,076 |
| -0.49% |
| 17.6만 |
| 2026.09.29 | ₩1,101 | ₩1,115 | ₩1,081 | ₩1,095 | -0.61% | 14.2만 |
|---|
| 2026.09.28 | ₩1,120 | ₩1,148 | ₩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 | ₩1,093 | ₩1,121 | ₩1,081 | ₩1,107 | +1.22% | 23.8만 |
|---|
| 2026.09.23 | ₩1,179 | ₩1,195 | ₩1,070 | ₩1,115 | -5.44% | 52.2만 |
|---|
| 2026.09.22 | ₩1,205 | ₩1,265 | ₩1,175 | ₩1,228 | +1.88% | 129.4만 |
|---|
| 2026.09.21 | ₩1,197 | ₩1,442 | ₩1,181 | ₩1,280 | +6.91% | 498.7만 |
|---|
| 2026.09.18 | ₩1,087 | ₩1,722 | ₩1,028 | ₩1,375 | +26.54% | 3024.9만 |
|---|
| 2026.09.17 | ₩965 | ₩1,268 | ₩949 | ₩1,124 | +16.46% | 193.7만 |
|---|
| 2026.09.16 | ₩1,008 | ₩1,008 | ₩922 | ₩964 | -4.37% | 24.7만 |
|---|
| 2026.09.15 | ₩1,061 | ₩1,081 | ₩974 | ₩1,008 | -5.03% | 22.2만 |
|---|
| 2026.09.14 | ₩1,161 | ₩1,175 | ₩1,041 | ₩1,076 | -7.36% | 45만 |
|---|
| 2026.09.11 | ₩1,201 | ₩1,207 | ₩1,161 | ₩1,161 | -3.33% | 22.4만 |
|---|
| 2026.09.10 | ₩1,148 | ₩1,289 | ₩1,148 | ₩1,168 | +1.74% | 42만 |
|---|
| 2026.09.09 | ₩1,152 | ₩1,255 | ₩1,128 | ₩1,179 | +2.32% | 43.7만 |
|---|
| 2026.09.08 | ₩1,141 | ₩1,215 | ₩1,121 | ₩1,161 | +1.75% | 26만 |
|---|
| 2026.09.04 | ₩1,200 | ₩1,219 | ₩1,115 | ₩1,141 | -4.89% | 46.5만 |
|---|
| 2026.09.03 | ₩1,355 | ₩1,402 | ₩1,121 | ₩1,155 | -14.78% | 136.4만 |
|---|
| 2026.09.02 | ₩1,295 | ₩1,468 | ₩1,295 | ₩1,361 | +5.15% | 145.1만 |
|---|
| 2026.09.01 | ₩1,361 | ₩1,949 | ₩1,335 | ₩1,468 | +7.84% | 2420만 |
|---|
| 2026.08.31 | ₩1,402 | ₩1,442 | ₩1,308 | ₩1,325 | -5.43% | 84.8만 |
|---|
| 2026.08.28 | ₩1,655 | ₩1,668 | ₩1,455 | ₩1,455 | -12.10% | 104.3만 |
|---|
| 2026.08.27 | ₩1,855 | ₩1,961 | ₩1,735 | ₩1,789 | -3.60% | 103.7만 |
|---|
| 2026.08.26 | ₩2,069 | ₩3,270 | ₩1,895 | ₩1,975 | -4.52% | 1097.3만 |
|---|
| 2026.08.25 | ₩2,162 | ₩2,202 | ₩1,775 | ₩1,982 | -8.33% | 204.5만 |
|---|
| 2026.08.24 | ₩3,150 | ₩3,284 | ₩2,643 | ₩2,736 | -13.14% | 1662.3만 |
|---|
| 2026.08.21 | ₩2,923 | ₩2,923 | ₩2,603 | ₩2,790 | -4.57% | 248.2만 |
|---|
| 2026.08.20 | ₩3,230 | ₩3,304 | ₩2,736 | ₩2,803 | -13.22% | 12.7만 |
|---|
| 2026.08.19 | ₩3,484 | ₩3,631 | ₩2,803 | ₩3,217 | -7.66% | 35.1만 |
|---|
| 2026.08.18 | ₩3,604 | ₩3,777 | ₩3,352 | ₩3,470 | -3.70% | 7.6만 |
|---|
| 2026.08.17 | ₩3,591 | ₩3,938 | ₩3,577 | ₩3,644 | +1.49% | 8.7만 |
|---|
| 2026.08.14 | ₩3,918 | ₩4,116 | ₩3,484 | ₩3,492 | -10.87% | 7.5만 |
|---|
| 2026.08.13 | ₩4,084 | ₩4,084 | ₩3,898 | ₩3,911 | -4.25% | 4만 |
|---|
| 2026.08.12 | ₩4,311 | ₩4,401 | ₩3,938 | ₩4,151 | -3.72% | 5.6만 |
|---|
| 2026.08.11 | ₩3,964 | ₩4,338 | ₩3,964 | ₩4,218 | +6.40% | 3만 |
|---|
| 2026.08.10 | ₩4,672 | ₩5,232 | ₩4,178 | ₩4,351 | -6.86% | 4.9만 |
|---|
| 2026.08.07 | ₩4,552 | ₩4,952 | ₩4,031 | ₩4,271 | -6.16% | 13.8만 |
|---|
| 2026.08.06 | ₩6,607 | ₩6,661 | ₩4,458 | ₩4,512 | -31.72% | 15.8만 |
|---|
| 2026.08.05 | ₩6,554 | ₩6,701 | ₩6,020 | ₩6,260 | -4.48% | 4.9만 |
|---|
| 2026.08.04 | ₩6,701 | ₩6,837 | ₩6,407 | ₩6,474 | -3.39% | 1.6만 |
|---|
| 2026.08.03 | ₩6,554 | ₩6,807 | ₩6,340 | ₩6,674 | +1.83% | 5.5만 |
|---|
| 2026.07.31 | ₩6,407 | ₩6,958 | ₩6,394 | ₩6,394 | -0.21% | 7.5천 |
|---|
| 2026.07.30 | ₩6,020 | ₩6,647 | ₩6,020 | ₩6,340 | +5.32% | 9.6천 |
|---|
| 2026.07.29 | ₩6,834 | ₩6,834 | ₩6,147 | ₩6,147 | -10.06% | 1.4만 |
|---|
| 2026.07.28 | ₩6,647 | ₩6,854 | ₩6,594 | ₩6,594 | -0.80% | 7.1천 |
|---|
| 2026.07.27 | ₩7,064 | ₩7,064 | ₩6,527 | ₩6,714 | -4.95% | 7.4천 |
|---|
| 2026.07.24 | ₩7,208 | ₩7,388 | ₩6,901 | ₩6,914 | -4.07% | 9.4천 |
|---|
| 2026.07.23 | ₩8,022 | ₩8,022 | ₩6,901 | ₩7,341 | -8.49% | 2.6만 |
|---|
| 2026.07.22 | ₩7,301 | ₩8,316 | ₩7,301 | ₩7,942 | +8.78% | 13.7만 |
|---|
| 2026.07.21 | ₩7,154 | ₩7,818 | ₩7,074 | ₩7,381 | +3.17% | 2.6만 |
|---|
| 2026.07.20 | ₩7,235 | ₩7,288 | ₩6,781 | ₩7,061 | -2.40% | 5.4천 |
|---|
| 2026.07.17 | ₩7,181 | ₩7,208 | ₩6,794 | ₩7,088 | -1.30% | 1.2만 |
|---|
| 2026.07.16 | ₩6,968 | ₩7,742 | ₩6,821 | ₩7,021 | +0.77% | 3만 |
|---|
| 2026.07.15 | ₩7,315 | ₩7,315 | ₩6,727 | ₩6,821 | -6.75% | 1.6만 |
|---|
| 2026.07.14 | ₩6,994 | ₩7,301 | ₩6,727 | ₩7,301 | +4.39% | 1.8만 |
|---|
| 2026.07.13 | ₩6,941 | ₩7,555 | ₩6,127 | ₩7,021 | +1.15% | 100.9만 |
|---|
| 2026.07.10 | ₩7,408 | ₩7,582 | ₩7,141 | ₩7,341 | -0.90% | 1.6만 |
|---|
| 2026.07.09 | ₩7,168 | ₩7,688 | ₩6,941 | ₩7,688 | +7.26% | 2.1만 |
|---|
| 2026.07.08 | ₩6,861 | ₩7,328 | ₩6,781 | ₩7,221 | +5.25% | 2.4만 |
|---|
| 2026.07.07 | ₩6,874 | ₩7,154 | ₩6,527 | ₩7,074 | +2.91% | 3.5만 |
|---|
| 2026.07.06 | ₩6,781 | ₩7,515 | ₩6,781 | ₩7,235 | +6.69% | 27만 |
|---|
| 2026.07.02 | ₩6,914 | ₩7,425 | ₩6,674 | ₩6,821 | -1.35% | 8.9천 |
|---|
| 2026.07.01 | ₩7,208 | ₩7,221 | ₩6,807 | ₩6,874 | -4.63% | 8.1천 |
|---|
| 2026.06.30 | ₩7,021 | ₩7,408 | ₩7,021 | ₩7,301 | +3.99% | 1.8만 |
|---|
| 2026.06.29 | ₩6,754 | ₩7,034 | ₩6,674 | ₩7,034 | +4.15% | 8.8천 |
|---|
| 2026.06.26 | ₩6,741 | ₩6,941 | ₩6,674 | ₩6,701 | -0.59% | 1.2만 |
|---|
| 2026.06.25 | ₩6,901 | ₩7,061 | ₩6,690 | ₩6,854 | -0.68% | 1만 |
|---|
| 2026.06.24 | ₩7,074 | ₩7,208 | ₩6,674 | ₩6,941 | -1.89% | 1.3만 |
|---|
| 2026.06.23 | ₩7,168 | ₩7,515 | ₩7,168 | ₩7,221 | +0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩7,929 | ₩8,262 | ₩7,208 | ₩7,622 | -3.87% | 2.1만 |
|---|
| 2026.06.18 | ₩7,608 | ₩8,409 | ₩7,546 | ₩8,089 | +6.32% | 3.9만 |
|---|
| 2026.06.17 | ₩7,328 | ₩7,858 | ₩7,128 | ₩7,728 | +5.46% | 1.8만 |
|---|
| 2026.06.16 | ₩8,035 | ₩8,249 | ₩7,088 | ₩7,461 | -7.14% | 5.5만 |
|---|
| 2026.06.15 | ₩8,449 | ₩8,850 | ₩8,022 | ₩8,436 | -0.16% | 4.8만 |
|---|
| 2026.06.12 | ₩8,569 | ₩8,776 | ₩8,302 | ₩8,623 | +0.62% | 1.5만 |
|---|
| 2026.06.11 | ₩9,504 | ₩9,504 | ₩8,609 | ₩8,943 | -5.90% | 2.8만 |
|---|
| 2026.06.10 | ₩10,264 | ₩10,700 | ₩9,504 | ₩9,757 | -4.94% | 2.6만 |
|---|
| 2026.06.09 | ₩10,465 | ₩10,612 | ₩10,291 | ₩10,465 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩10,398 | ₩10,638 | ₩10,184 | ₩10,638 | +2.31% | 2.2만 |
|---|
| 2026.06.05 | ₩10,158 | ₩10,235 | ₩9,944 | ₩10,104 | -0.53% | 4.5만 |
|---|
| 2026.06.04 | ₩11,012 | ₩11,012 | ₩10,011 | ₩10,518 | -4.48% | 14.1만 |
|---|
| 2026.06.03 | ₩12,921 | ₩14,237 | ₩10,705 | ₩11,239 | -13.02% | 18.7만 |
|---|
| 2026.06.02 | ₩12,333 | ₩15,216 | ₩11,346 | ₩13,254 | +7.47% | 61만 |
|---|
| 2026.06.01 | ₩10,945 | ₩13,668 | ₩10,426 | ₩12,841 | +17.32% | 95.4만 |
|---|
| 2026.05.29 | ₩13,601 | ₩14,950 | ₩10,478 | ₩11,706 | -13.94% | 2742.2만 |
|---|
| 2026.05.28 | ₩6,287 | ₩6,741 | ₩6,287 | ₩6,567 | +4.46% | 415.2만 |
|---|
| 2026.05.27 | ₩6,474 | ₩6,727 | ₩6,340 | ₩6,527 | +0.82% | 2.5만 |
|---|
| 2026.05.26 | ₩6,447 | ₩6,643 | ₩6,273 | ₩6,540 | +1.45% | 2.6만 |
|---|
| 2026.05.22 | ₩6,540 | ₩6,861 | ₩6,527 | ₩6,540 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩6,540 | ₩6,807 | ₩6,407 | ₩6,634 | +1.43% | 1.1만 |
|---|
| 2026.05.20 | ₩6,701 | ₩6,781 | ₩6,291 | ₩6,701 | 0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩7,154 | ₩7,154 | ₩6,140 | ₩6,647 | -7.09% | 4.8만 |
|---|
| 2026.05.18 | ₩7,328 | ₩7,782 | ₩6,968 | ₩7,301 | -0.36% | 2.5만 |
|---|
| 2026.05.15 | ₩6,701 | ₩7,675 | ₩6,697 | ₩7,461 | +11.35% | 3.9만 |
|---|
| 2026.05.14 | ₩6,113 | ₩7,154 | ₩6,113 | ₩6,754 | +10.48% | 4.7만 |
|---|
| 2026.05.13 | ₩6,007 | ₩6,807 | ₩5,868 | ₩6,300 | +4.89% | 4.1만 |
|---|
| 2026.05.12 | ₩6,153 | ₩6,434 | ₩5,886 | ₩6,020 | -2.17% | 7.3만 |
|---|
| 2026.05.11 | ₩5,846 | ₩6,518 | ₩5,810 | ₩6,327 | +8.22% | 5.8만 |
|---|
| 2026.05.08 | ₩6,273 | ₩7,675 | ₩5,473 | ₩6,047 | -3.62% | 20.4만 |
|---|
| 2026.05.07 | ₩6,273 | ₩6,407 | ₩5,953 | ₩6,087 | -2.98% | 3.5만 |
|---|
| 2026.05.06 | ₩6,807 | ₩7,702 | ₩6,153 | ₩6,153 | -9.61% | 6.4만 |
|---|
| 2026.05.05 | ₩8,009 | ₩8,156 | ₩7,808 | ₩7,902 | -1.33% | 7.6천 |
|---|
| 2026.05.04 | ₩8,182 | ₩8,409 | ₩8,009 | ₩8,049 | -1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩8,810 | ₩8,876 | ₩8,022 | ₩8,276 | -6.06% | 1.1만 |
|---|
| 2026.04.30 | ₩8,810 | ₩8,930 | ₩8,476 | ₩8,476 | -3.79% | 2만 |
|---|
| 2026.04.29 | ₩8,249 | ₩8,930 | ₩8,009 | ₩8,756 | +6.15% | 1.8만 |
|---|
| 2026.04.28 | ₩8,142 | ₩8,743 | ₩7,902 | ₩8,436 | +3.61% | 2.5만 |
|---|
| 2026.04.27 | ₩8,409 | ₩8,409 | ₩7,608 | ₩8,102 | -3.65% | 2.1만 |
|---|
| 2026.04.24 | ₩8,276 | ₩8,289 | ₩7,688 | ₩8,142 | -1.61% | 2만 |
|---|
| 2026.04.23 | ₩8,876 | ₩8,970 | ₩7,955 | ₩8,009 | -9.77% | 3.2만 |
|---|
| 2026.04.22 | ₩9,597 | ₩9,597 | ₩8,276 | ₩8,970 | -6.54% | 6.5만 |
|---|
| 2026.04.21 | ₩9,210 | ₩9,877 | ₩9,143 | ₩9,610 | +4.35% | 4.1만 |
|---|
| 2026.04.20 | ₩8,382 | ₩9,464 | ₩8,209 | ₩9,263 | +10.51% | 3.7만 |
|---|
| 2026.04.17 | ₩8,970 | ₩9,010 | ₩8,049 | ₩8,169 | -8.93% | 2.1만 |
|---|
| 2026.04.16 | ₩8,302 | ₩9,077 | ₩8,009 | ₩8,676 | +4.50% | 4.8만 |
|---|
| 2026.04.15 | ₩7,542 | ₩8,409 | ₩7,154 | ₩7,942 | +5.31% | 7.3만 |
|---|
| 2026.04.14 | ₩7,488 | ₩7,582 | ₩7,088 | ₩7,501 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩7,341 | ₩7,808 | ₩7,021 | ₩7,221 | -1.64% | 8.9만 |
|---|
| 2026.04.10 | ₩7,275 | ₩7,742 | ₩6,807 | ₩7,475 | +2.75% | 6.3만 |
|---|
| 2026.04.09 | ₩7,835 | ₩7,862 | ₩7,221 | ₩7,341 | -6.30% | 3.9만 |
|---|
| 2026.04.08 | ₩8,676 | ₩8,876 | ₩8,049 | ₩8,062 | -7.08% | 4.2만 |
|---|
| 2026.04.07 | ₩9,330 | ₩9,664 | ₩8,663 | ₩8,676 | -7.01% | 11만 |
|---|
| 2026.04.06 | ₩9,477 | ₩9,717 | ₩8,409 | ₩9,343 | -1.41% | 5만 |
|---|
| 2026.04.02 | ₩12,173 | ₩12,387 | ₩9,450 | ₩9,610 | -21.05% | 13.4만 |
|---|
| 2026.04.01 | ₩13,214 | ₩13,748 | ₩12,307 | ₩12,347 | -6.57% | 3.9만 |
|---|
| 2026.03.31 | ₩12,921 | ₩14,015 | ₩12,760 | ₩13,882 | +7.44% | 4.3만 |
|---|
| 2026.03.30 | ₩13,254 | ₩13,481 | ₩12,347 | ₩12,547 | -5.34% | 2.9만 |
|---|
| 2026.03.27 | ₩14,015 | ₩14,282 | ₩12,814 | ₩13,748 | -1.90% | 7.6만 |
|---|
| 2026.03.26 | ₩13,615 | ₩15,483 | ₩13,348 | ₩14,015 | +2.94% | 5.8만 |
|---|
| 2026.03.25 | ₩14,549 | ₩15,083 | ₩13,348 | ₩13,348 | -8.26% | 3만 |
|---|
| 2026.03.24 | ₩14,282 | ₩14,683 | ₩13,615 | ₩14,549 | +1.87% | 2.7만 |
|---|
| 2026.03.23 | ₩13,748 | ₩14,963 | ₩13,281 | ₩14,549 | +5.83% | 4만 |
|---|
| 2026.03.20 | ₩16,151 | ₩16,151 | ₩14,015 | ₩14,015 | -13.22% | 5.2만 |
|---|
| 2026.03.19 | ₩16,418 | ₩17,219 | ₩15,483 | ₩16,017 | -2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩15,884 | ₩17,753 | ₩15,617 | ₩16,818 | +5.88% | 11만 |
|---|
| 2026.03.17 | ₩15,216 | ₩16,017 | ₩14,749 | ₩15,884 | +4.39% | 4.5만 |
|---|
| 2026.03.16 | ₩16,284 | ₩16,284 | ₩14,683 | ₩15,216 | -6.56% | 5.1만 |
|---|
| 2026.03.13 | ₩17,753 | ₩17,753 | ₩15,483 | ₩16,017 | -9.77% | 6.8만 |
|---|
| 2026.03.12 | ₩17,352 | ₩19,621 | ₩17,219 | ₩18,020 | +3.85% | 10만 |
|---|
| 2026.03.11 | ₩16,151 | ₩17,085 | ₩14,816 | ₩17,085 | +5.79% | 12.2만 |
|---|
| 2026.03.10 | ₩21,490 | ₩21,623 | ₩15,617 | ₩16,818 | -21.74% | 23.7만 |
|---|
| 2026.03.09 | ₩18,820 | ₩29,232 | ₩17,219 | ₩21,757 | +15.60% | 309.5만 |
|---|
| 2026.03.06 | ₩17,219 | ₩19,354 | ₩14,950 | ₩16,418 | -4.65% | 55.7만 |
|---|
| 2026.03.05 | ₩12,146 | ₩19,755 | ₩11,746 | ₩15,350 | +26.37% | 138만 |
|---|
| 2026.03.04 | ₩12,360 | ₩12,640 | ₩11,706 | ₩12,013 | -2.81% | 1.4만 |
|---|
| 2026.03.03 | ₩12,280 | ₩12,680 | ₩11,212 | ₩12,574 | +2.39% | 4.2만 |
|---|
| 2026.03.02 | ₩13,615 | ₩14,282 | ₩12,293 | ₩12,814 | -5.88% | 11.6만 |
|---|
| 2026.02.27 | ₩12,347 | ₩12,494 | ₩11,479 | ₩12,013 | -2.70% | 1.5만 |
|---|
| 2026.02.26 | ₩12,667 | ₩12,667 | ₩11,719 | ₩12,494 | -1.37% | 2.1만 |
|---|
| 2026.02.25 | ₩12,146 | ₩12,814 | ₩11,372 | ₩12,814 | +5.49% | 2.5만 |
|---|
| 2026.02.24 | ₩11,012 | ₩12,146 | ₩10,945 | ₩12,080 | +9.70% | 4.5만 |
|---|
| 2026.02.23 | ₩11,225 | ₩11,412 | ₩10,585 | ₩11,052 | -1.55% | 3.2만 |
|---|
| 2026.02.20 | ₩15,083 | ₩15,083 | ₩11,346 | ₩11,759 | -22.04% | 31.9만 |
|---|
| 2026.02.19 | ₩12,240 | ₩15,216 | ₩11,880 | ₩13,748 | +12.32% | 33.2만 |
|---|
| 2026.02.18 | ₩11,079 | ₩12,574 | ₩11,012 | ₩12,240 | +10.48% | 2.6만 |
|---|
| 2026.02.17 | ₩12,547 | ₩12,614 | ₩11,079 | ₩11,079 | -11.70% | 2.3만 |
|---|
| 2026.02.13 | ₩13,014 | ₩13,481 | ₩12,146 | ₩12,774 | -1.85% | 3만 |
|---|
| 2026.02.12 | ₩13,214 | ₩13,922 | ₩11,853 | ₩12,680 | -4.04% | 2.1만 |
|---|
| 2026.02.11 | ₩14,416 | ₩14,683 | ₩13,081 | ₩13,214 | -8.33% | 3만 |
|---|
| 2026.02.10 | ₩14,416 | ₩15,283 | ₩14,149 | ₩14,149 | -1.85% | 1.7만 |
|---|
| 2026.02.09 | ₩14,416 | ₩14,950 | ₩13,615 | ₩14,549 | +0.93% | 2.4만 |
|---|
| 2026.02.06 | ₩13,348 | ₩15,216 | ₩13,081 | ₩14,015 | +5.00% | 6.6만 |
|---|
| 2026.02.05 | ₩13,615 | ₩14,282 | ₩12,707 | ₩12,854 | -5.59% | 3.8만 |
|---|
| 2026.02.04 | ₩15,216 | ₩15,483 | ₩13,748 | ₩14,549 | -4.39% | 3.2만 |
|---|
| 2026.02.03 | ₩16,151 | ₩16,685 | ₩14,950 | ₩15,750 | -2.48% | 2.9만 |
|---|
| 2026.02.02 | ₩16,284 | ₩16,952 | ₩15,884 | ₩16,284 | 0.00% | 2.9만 |
|---|
| 2026.01.30 | ₩17,753 | ₩17,953 | ₩16,271 | ₩16,952 | -4.51% | 3.5만 |
|---|
| 2026.01.29 | ₩18,420 | ₩18,420 | ₩16,284 | ₩17,886 | -2.90% | 6.8만 |
|---|
| 2026.01.28 | ₩18,553 | ₩19,488 | ₩18,153 | ₩19,354 | +4.32% | 4.8만 |
|---|
| 2026.01.27 | ₩17,352 | ₩20,008 | ₩17,352 | ₩18,954 | +9.23% | 10.9만 |
|---|
| 2026.01.26 | ₩17,886 | ₩18,286 | ₩16,952 | ₩17,085 | -4.48% | 4.3만 |
|---|
| 2026.01.23 | ₩18,553 | ₩19,394 | ₩18,153 | ₩18,687 | +0.72% | 2.8만 |
|---|
| 2026.01.22 | ₩18,420 | ₩20,155 | ₩17,486 | ₩19,488 | +5.80% | 8.4만 |
|---|
| 2026.01.21 | ₩19,488 | ₩20,823 | ₩18,954 | ₩20,022 | +2.74% | 29.4만 |
|---|
| 2026.01.20 | ₩20,289 | ₩20,556 | ₩18,954 | ₩19,221 | -5.26% | 6.8만 |
|---|
| 2026.01.16 | ₩21,623 | ₩21,930 | ₩20,689 | ₩21,090 | -2.47% | 4.7만 |
|---|
| 2026.01.15 | ₩22,157 | ₩23,225 | ₩20,689 | ₩21,890 | -1.20% | 10.7만 |
|---|
| 2026.01.14 | ₩22,691 | ₩23,492 | ₩21,757 | ₩22,024 | -2.94% | 5.9만 |
|---|
| 2026.01.13 | ₩23,359 | ₩24,426 | ₩21,490 | ₩23,759 | +1.71% | 17.8만 |
|---|
| 2026.01.12 | ₩24,827 | ₩24,960 | ₩22,424 | ₩23,359 | -5.91% | 6.2만 |
|---|
| 2026.01.09 | ₩26,028 | ₩26,562 | ₩24,760 | ₩24,827 | -4.62% | 6.2만 |
|---|
| 2026.01.08 | ₩25,628 | ₩28,030 | ₩25,227 | ₩26,162 | +2.08% | 6만 |
|---|
| 2026.01.07 | ₩26,963 | ₩27,630 | ₩25,494 | ₩25,761 | -4.46% | 6.5만 |
|---|
| 2026.01.06 | ₩27,096 | ₩28,698 | ₩26,963 | ₩27,363 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩29,232 | ₩29,632 | ₩26,162 | ₩27,363 | -6.39% | 3.8만 |
|---|
| 2026.01.02 | ₩25,094 | ₩27,763 | ₩25,094 | ₩27,230 | +8.51% | 4.7만 |
|---|
| 2025.12.31 | ₩27,096 | ₩27,296 | ₩24,426 | ₩25,094 | -7.39% | 7.8만 |
|---|
| 2025.12.30 | ₩26,963 | ₩27,884 | ₩25,761 | ₩27,496 | +1.98% | 5.5만 |
|---|
| 2025.12.29 | ₩28,831 | ₩29,098 | ₩26,696 | ₩28,030 | -2.78% | 4.6만 |
|---|
| 2025.12.26 | ₩30,233 | ₩30,566 | ₩28,698 | ₩30,033 | -0.66% | 3.4만 |
|---|
| 2025.12.24 | ₩28,030 | ₩31,301 | ₩28,030 | ₩30,833 | +10.00% | 3.7만 |
|---|
| 2025.12.23 | ₩30,700 | ₩30,967 | ₩27,230 | ₩29,098 | -5.22% | 11.6만 |
|---|
| 2025.12.22 | ₩32,702 | ₩33,503 | ₩30,566 | ₩31,634 | -3.27% | 8.8만 |
|---|
| 2025.12.19 | ₩36,173 | ₩36,573 | ₩31,501 | ₩31,901 | -11.81% | 69.6만 |
|---|
| 2025.12.18 | ₩34,571 | ₩36,439 | ₩31,768 | ₩32,168 | -6.95% | 9.3만 |
|---|
| 2025.12.17 | ₩38,442 | ₩40,444 | ₩34,304 | ₩35,505 | -7.64% | 4.9만 |
|---|
| 2025.12.16 | ₩40,310 | ₩40,951 | ₩35,772 | ₩37,374 | -7.28% | 8.1만 |
|---|
| 2025.12.15 | ₩46,851 | ₩47,371 | ₩39,643 | ₩41,111 | -12.25% | 11.4만 |
|---|
| 2025.12.12 | ₩50,321 | ₩51,256 | ₩46,050 | ₩46,851 | -6.90% | 6.7만 |
|---|
| 2025.12.11 | ₩48,719 | ₩51,923 | ₩44,048 | ₩51,656 | +6.03% | 13.4만 |
|---|
| 2025.12.10 | ₩51,389 | ₩54,059 | ₩48,319 | ₩48,853 | -4.94% | 13.8만 |
|---|
| 2025.12.09 | ₩50,722 | ₩52,857 | ₩46,984 | ₩52,056 | +2.63% | 16.3만 |
|---|
| 2025.12.08 | ₩54,059 | ₩60,065 | ₩49,520 | ₩50,321 | -6.91% | 30.2만 |
|---|
| 2025.12.05 | ₩53,525 | ₩53,725 | ₩45,783 | ₩50,855 | -4.99% | 22.9만 |
|---|
| 2025.12.04 | ₩44,048 | ₩57,262 | ₩44,048 | ₩54,192 | +23.03% | 88.3만 |
|---|
| 2025.12.03 | ₩40,444 | ₩44,048 | ₩38,842 | ₩43,380 | +7.26% | 11.4만 |
|---|
| 2025.12.02 | ₩42,446 | ₩43,380 | ₩39,376 | ₩40,444 | -4.72% | 17.2만 |
|---|
| 2025.12.01 | ₩46,717 | ₩47,879 | ₩42,313 | ₩43,647 | -6.57% | 24.1만 |
|---|
| 2025.11.28 | ₩49,387 | ₩50,054 | ₩40,577 | ₩43,514 | -11.89% | 31.8만 |
|---|
| 2025.11.26 | ₩40,978 | ₩53,925 | ₩40,844 | ₩52,056 | +27.04% | 58.6만 |
|---|
| 2025.11.25 | ₩39,910 | ₩46,717 | ₩36,306 | ₩42,579 | +6.69% | 42.6만 |
|---|
| 2025.11.24 | ₩51,923 | ₩51,923 | ₩36,706 | ₩40,844 | -21.34% | 56.6만 |
|---|
| 2025.11.21 | ₩53,792 | ₩65,271 | ₩43,380 | ₩49,787 | -7.44% | 230.1만 |
|---|
| 2025.11.20 | ₩91,566 | ₩124,668 | ₩46,851 | ₩50,989 | -44.31% | 885.7만 |
|---|
| 2025.11.19 | ₩55,393 | ₩95,704 | ₩52,056 | ₩81,021 | +46.27% | 1171.6만 |
|---|
| 2025.11.18 | ₩42,980 | ₩51,789 | ₩38,842 | ₩45,516 | +5.90% | 142.9만 |
|---|
| 2025.11.17 | ₩31,901 | ₩48,853 | ₩30,033 | ₩42,980 | +34.73% | 207.3만 |
|---|
| 2025.11.14 | ₩38,442 | ₩39,509 | ₩28,297 | ₩28,698 | -25.35% | 36.5만 |
|---|
| 2025.11.13 | ₩43,514 | ₩53,124 | ₩36,573 | ₩42,179 | -3.07% | 711.6만 |
|---|
| 2025.11.12 | ₩25,094 | ₩32,569 | ₩25,094 | ₩31,901 | +27.13% | 38.4만 |
|---|
| 2025.11.11 | ₩25,361 | ₩26,268 | ₩25,094 | ₩25,227 | -0.53% | 1.4만 |
|---|
| 2025.11.10 | ₩26,829 | ₩27,870 | ₩25,094 | ₩25,895 | -3.48% | 2.8만 |
|---|
| 2025.11.07 | ₩27,496 | ₩27,630 | ₩26,295 | ₩27,096 | -1.46% | 2.5만 |
|---|
| 2025.11.06 | ₩28,564 | ₩28,965 | ₩24,160 | ₩28,698 | +0.47% | 6.4만 |
|---|
| 2025.11.05 | ₩29,098 | ₩29,699 | ₩28,431 | ₩29,098 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩29,365 | ₩30,166 | ₩29,098 | ₩29,499 | +0.45% | 4.4만 |
|---|
| 2025.11.03 | ₩30,166 | ₩31,901 | ₩28,965 | ₩31,100 | +3.10% | 7.4만 |
|---|
| 2025.10.31 | ₩30,700 | ₩31,901 | ₩30,166 | ₩30,967 | +0.87% | 2.3만 |
|---|
| 2025.10.30 | ₩30,033 | ₩31,768 | ₩28,564 | ₩30,566 | +1.78% | 6만 |
|---|
| 2025.10.29 | ₩33,370 | ₩34,437 | ₩31,501 | ₩32,969 | -1.20% | 10.7만 |
|---|
| 2025.10.28 | ₩33,236 | ₩34,691 | ₩32,569 | ₩33,370 | +0.40% | 7만 |
|---|
| 2025.10.27 | ₩33,370 | ₩34,304 | ₩32,035 | ₩32,302 | -3.20% | 8.9만 |
|---|
| 2025.10.24 | ₩35,772 | ₩35,772 | ₩32,168 | ₩33,103 | -7.46% | 20.6만 |
|---|
| 2025.10.23 | ₩40,844 | ₩49,921 | ₩36,439 | ₩39,509 | -3.27% | 399.5만 |
|---|
| 2025.10.22 | ₩30,833 | ₩31,100 | ₩27,096 | ₩30,433 | -1.30% | 118.1만 |
|---|
| 2025.10.21 | ₩32,302 | ₩32,489 | ₩31,434 | ₩31,634 | -2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩39,376 | ₩39,776 | ₩31,234 | ₩32,569 | -17.29% | 15.5만 |
|---|
| 2025.10.17 | ₩50,855 | ₩56,728 | ₩39,376 | ₩40,310 | -20.73% | 222.2만 |
|---|
| 2025.10.16 | ₩42,980 | ₩44,715 | ₩40,978 | ₩41,111 | -4.35% | 24.9만 |
|---|
| 2025.10.15 | ₩48,453 | ₩49,921 | ₩40,043 | ₩40,310 | -16.80% | 9.5만 |
|---|
| 2025.10.14 | ₩55,393 | ₩56,862 | ₩48,719 | ₩51,256 | -7.47% | 11.3만 |
|---|
| 2025.10.13 | ₩70,743 | ₩78,619 | ₩66,072 | ₩66,872 | -5.47% | 10.8만 |
|---|
| 2025.10.10 | ₩74,080 | ₩98,507 | ₩70,476 | ₩83,290 | +12.43% | 748만 |
|---|