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 | ₩1,237 | ₩1,317 | ₩1,170 | ₩1,211 | -2.05% | 51.2만 |
| 2026.10.08 | ₩1,231 | ₩1,310 | ₩1,190 | ₩1,235 | +0.33% | 87.5만 |
| 2026.10.07 | ₩1,217 | ₩1,511 | ₩1,217 | ₩1,337 | +9.89% | 327.4만 |
| 2026.10.06 | ₩1,932 | ₩2,487 | ₩1,671 | ₩1,671 | -13.49% | 9743.1만 |
| 2026.10.05 | ₩1,132 | ₩1,203 | ₩1,103 | ₩1,177 | +3.90% | 5373.1만 |
| 2026.10.02 | ₩1,111 | ₩1,163 | ₩1,103 | ₩1,126 | +1.32% | 12.6만 |
| 2026.10.01 | ₩1,078 | ₩1,130 | ₩1,056 | ₩1,123 | +4.22% | 12.3만 |
| 2026.09.30 | ₩1,083 | ₩1,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,078 |
| -0.49% |
| 17.6만 |
| 2026.09.29 | ₩1,103 | ₩1,116 | ₩1,083 | ₩1,096 | -0.61% | 14.2만 |
|---|
| 2026.09.28 | ₩1,122 | ₩1,150 | ₩1,096 | ₩1,116 | -0.48% | 21.8만 |
|---|
| 2026.09.25 | ₩1,118 | ₩1,156 | ₩1,070 | ₩1,156 | +3.47% | 20.8만 |
|---|
| 2026.09.24 | ₩1,095 | ₩1,123 | ₩1,083 | ₩1,108 | +1.22% | 23.8만 |
|---|
| 2026.09.23 | ₩1,181 | ₩1,197 | ₩1,072 | ₩1,116 | -5.44% | 52.2만 |
|---|
| 2026.09.22 | ₩1,207 | ₩1,267 | ₩1,177 | ₩1,230 | +1.88% | 129.4만 |
|---|
| 2026.09.21 | ₩1,199 | ₩1,444 | ₩1,183 | ₩1,282 | +6.91% | 498.7만 |
|---|
| 2026.09.18 | ₩1,088 | ₩1,725 | ₩1,029 | ₩1,377 | +26.54% | 3024.9만 |
|---|
| 2026.09.17 | ₩967 | ₩1,270 | ₩951 | ₩1,126 | +16.46% | 193.7만 |
|---|
| 2026.09.16 | ₩1,009 | ₩1,009 | ₩924 | ₩965 | -4.37% | 24.7만 |
|---|
| 2026.09.15 | ₩1,063 | ₩1,083 | ₩976 | ₩1,009 | -5.03% | 22.2만 |
|---|
| 2026.09.14 | ₩1,163 | ₩1,177 | ₩1,043 | ₩1,078 | -7.36% | 45만 |
|---|
| 2026.09.11 | ₩1,203 | ₩1,209 | ₩1,163 | ₩1,163 | -3.33% | 22.4만 |
|---|
| 2026.09.10 | ₩1,150 | ₩1,292 | ₩1,150 | ₩1,170 | +1.74% | 42만 |
|---|
| 2026.09.09 | ₩1,154 | ₩1,257 | ₩1,130 | ₩1,181 | +2.32% | 43.7만 |
|---|
| 2026.09.08 | ₩1,143 | ₩1,217 | ₩1,123 | ₩1,163 | +1.75% | 26만 |
|---|
| 2026.09.04 | ₩1,202 | ₩1,221 | ₩1,116 | ₩1,143 | -4.89% | 46.5만 |
|---|
| 2026.09.03 | ₩1,357 | ₩1,404 | ₩1,123 | ₩1,156 | -14.78% | 136.4만 |
|---|
| 2026.09.02 | ₩1,297 | ₩1,471 | ₩1,297 | ₩1,364 | +5.15% | 145.1만 |
|---|
| 2026.09.01 | ₩1,364 | ₩1,952 | ₩1,337 | ₩1,471 | +7.84% | 2420만 |
|---|
| 2026.08.31 | ₩1,404 | ₩1,444 | ₩1,310 | ₩1,328 | -5.43% | 84.8만 |
|---|
| 2026.08.28 | ₩1,658 | ₩1,671 | ₩1,457 | ₩1,457 | -12.10% | 104.3만 |
|---|
| 2026.08.27 | ₩1,858 | ₩1,964 | ₩1,738 | ₩1,792 | -3.60% | 103.7만 |
|---|
| 2026.08.26 | ₩2,072 | ₩3,276 | ₩1,898 | ₩1,979 | -4.52% | 1097.3만 |
|---|
| 2026.08.25 | ₩2,166 | ₩2,206 | ₩1,778 | ₩1,985 | -8.33% | 204.5만 |
|---|
| 2026.08.24 | ₩3,155 | ₩3,289 | ₩2,647 | ₩2,741 | -13.14% | 1662.3만 |
|---|
| 2026.08.21 | ₩2,928 | ₩2,928 | ₩2,607 | ₩2,794 | -4.57% | 248.2만 |
|---|
| 2026.08.20 | ₩3,235 | ₩3,309 | ₩2,741 | ₩2,808 | -13.22% | 12.7만 |
|---|
| 2026.08.19 | ₩3,489 | ₩3,637 | ₩2,808 | ₩3,222 | -7.66% | 35.1만 |
|---|
| 2026.08.18 | ₩3,610 | ₩3,784 | ₩3,357 | ₩3,476 | -3.70% | 7.6만 |
|---|
| 2026.08.17 | ₩3,596 | ₩3,944 | ₩3,583 | ₩3,650 | +1.49% | 8.7만 |
|---|
| 2026.08.14 | ₩3,924 | ₩4,123 | ₩3,489 | ₩3,497 | -10.87% | 7.5만 |
|---|
| 2026.08.13 | ₩4,091 | ₩4,091 | ₩3,904 | ₩3,917 | -4.25% | 4만 |
|---|
| 2026.08.12 | ₩4,318 | ₩4,408 | ₩3,944 | ₩4,158 | -3.72% | 5.6만 |
|---|
| 2026.08.11 | ₩3,971 | ₩4,345 | ₩3,971 | ₩4,225 | +6.40% | 3만 |
|---|
| 2026.08.10 | ₩4,679 | ₩5,241 | ₩4,185 | ₩4,358 | -6.86% | 4.9만 |
|---|
| 2026.08.07 | ₩4,559 | ₩4,960 | ₩4,038 | ₩4,278 | -6.16% | 13.8만 |
|---|
| 2026.08.06 | ₩6,618 | ₩6,671 | ₩4,465 | ₩4,519 | -31.72% | 15.8만 |
|---|
| 2026.08.05 | ₩6,564 | ₩6,712 | ₩6,030 | ₩6,270 | -4.48% | 4.9만 |
|---|
| 2026.08.04 | ₩6,712 | ₩6,848 | ₩6,417 | ₩6,484 | -3.39% | 1.6만 |
|---|
| 2026.08.03 | ₩6,564 | ₩6,818 | ₩6,351 | ₩6,685 | +1.83% | 5.5만 |
|---|
| 2026.07.31 | ₩6,417 | ₩6,970 | ₩6,404 | ₩6,404 | -0.21% | 7.5천 |
|---|
| 2026.07.30 | ₩6,030 | ₩6,658 | ₩6,030 | ₩6,351 | +5.32% | 9.6천 |
|---|
| 2026.07.29 | ₩6,845 | ₩6,845 | ₩6,157 | ₩6,157 | -10.06% | 1.4만 |
|---|
| 2026.07.28 | ₩6,658 | ₩6,865 | ₩6,605 | ₩6,605 | -0.80% | 7.1천 |
|---|
| 2026.07.27 | ₩7,075 | ₩7,075 | ₩6,538 | ₩6,725 | -4.95% | 7.4천 |
|---|
| 2026.07.24 | ₩7,220 | ₩7,400 | ₩6,912 | ₩6,925 | -4.07% | 9.4천 |
|---|
| 2026.07.23 | ₩8,035 | ₩8,035 | ₩6,912 | ₩7,353 | -8.49% | 2.6만 |
|---|
| 2026.07.22 | ₩7,313 | ₩8,329 | ₩7,313 | ₩7,955 | +8.78% | 13.7만 |
|---|
| 2026.07.21 | ₩7,166 | ₩7,831 | ₩7,086 | ₩7,393 | +3.17% | 2.6만 |
|---|
| 2026.07.20 | ₩7,246 | ₩7,300 | ₩6,792 | ₩7,073 | -2.40% | 5.4천 |
|---|
| 2026.07.17 | ₩7,193 | ₩7,220 | ₩6,805 | ₩7,099 | -1.30% | 1.2만 |
|---|
| 2026.07.16 | ₩6,979 | ₩7,754 | ₩6,832 | ₩7,032 | +0.77% | 3만 |
|---|
| 2026.07.15 | ₩7,327 | ₩7,327 | ₩6,738 | ₩6,832 | -6.75% | 1.6만 |
|---|
| 2026.07.14 | ₩7,006 | ₩7,313 | ₩6,738 | ₩7,313 | +4.39% | 1.8만 |
|---|
| 2026.07.13 | ₩6,952 | ₩7,567 | ₩6,137 | ₩7,032 | +1.15% | 100.9만 |
|---|
| 2026.07.10 | ₩7,420 | ₩7,594 | ₩7,153 | ₩7,353 | -0.90% | 1.6만 |
|---|
| 2026.07.09 | ₩7,179 | ₩7,701 | ₩6,952 | ₩7,701 | +7.26% | 2.1만 |
|---|
| 2026.07.08 | ₩6,872 | ₩7,340 | ₩6,792 | ₩7,233 | +5.25% | 2.4만 |
|---|
| 2026.07.07 | ₩6,885 | ₩7,166 | ₩6,538 | ₩7,086 | +2.91% | 3.5만 |
|---|
| 2026.07.06 | ₩6,792 | ₩7,527 | ₩6,792 | ₩7,246 | +6.69% | 27만 |
|---|
| 2026.07.02 | ₩6,925 | ₩7,438 | ₩6,685 | ₩6,832 | -1.35% | 8.9천 |
|---|
| 2026.07.01 | ₩7,220 | ₩7,233 | ₩6,818 | ₩6,885 | -4.63% | 8.1천 |
|---|
| 2026.06.30 | ₩7,032 | ₩7,420 | ₩7,032 | ₩7,313 | +3.99% | 1.8만 |
|---|
| 2026.06.29 | ₩6,765 | ₩7,046 | ₩6,685 | ₩7,046 | +4.15% | 8.8천 |
|---|
| 2026.06.26 | ₩6,752 | ₩6,952 | ₩6,685 | ₩6,712 | -0.59% | 1.2만 |
|---|
| 2026.06.25 | ₩6,912 | ₩7,073 | ₩6,701 | ₩6,865 | -0.68% | 1만 |
|---|
| 2026.06.24 | ₩7,086 | ₩7,220 | ₩6,685 | ₩6,952 | -1.89% | 1.3만 |
|---|
| 2026.06.23 | ₩7,179 | ₩7,527 | ₩7,179 | ₩7,233 | +0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩7,942 | ₩8,276 | ₩7,220 | ₩7,634 | -3.87% | 2.1만 |
|---|
| 2026.06.18 | ₩7,621 | ₩8,423 | ₩7,558 | ₩8,102 | +6.32% | 3.9만 |
|---|
| 2026.06.17 | ₩7,340 | ₩7,871 | ₩7,139 | ₩7,741 | +5.46% | 1.8만 |
|---|
| 2026.06.16 | ₩8,048 | ₩8,262 | ₩7,099 | ₩7,474 | -7.14% | 5.5만 |
|---|
| 2026.06.15 | ₩8,463 | ₩8,864 | ₩8,035 | ₩8,450 | -0.16% | 4.8만 |
|---|
| 2026.06.12 | ₩8,583 | ₩8,791 | ₩8,316 | ₩8,637 | +0.62% | 1.5만 |
|---|
| 2026.06.11 | ₩9,519 | ₩9,519 | ₩8,623 | ₩8,958 | -5.90% | 2.8만 |
|---|
| 2026.06.10 | ₩10,281 | ₩10,717 | ₩9,519 | ₩9,773 | -4.94% | 2.6만 |
|---|
| 2026.06.09 | ₩10,482 | ₩10,629 | ₩10,308 | ₩10,482 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩10,415 | ₩10,656 | ₩10,201 | ₩10,656 | +2.31% | 2.2만 |
|---|
| 2026.06.05 | ₩10,174 | ₩10,252 | ₩9,960 | ₩10,121 | -0.53% | 4.5만 |
|---|
| 2026.06.04 | ₩11,030 | ₩11,030 | ₩10,027 | ₩10,535 | -4.48% | 14.1만 |
|---|
| 2026.06.03 | ₩12,942 | ₩14,260 | ₩10,722 | ₩11,257 | -13.02% | 18.7만 |
|---|
| 2026.06.02 | ₩12,354 | ₩15,241 | ₩11,364 | ₩13,276 | +7.47% | 61만 |
|---|
| 2026.06.01 | ₩10,963 | ₩13,690 | ₩10,443 | ₩12,862 | +17.32% | 95.4만 |
|---|
| 2026.05.29 | ₩13,624 | ₩14,974 | ₩10,495 | ₩11,725 | -13.94% | 2742.2만 |
|---|
| 2026.05.28 | ₩6,297 | ₩6,752 | ₩6,297 | ₩6,578 | +4.46% | 415.2만 |
|---|
| 2026.05.27 | ₩6,484 | ₩6,738 | ₩6,351 | ₩6,538 | +0.82% | 2.5만 |
|---|
| 2026.05.26 | ₩6,458 | ₩6,654 | ₩6,284 | ₩6,551 | +1.45% | 2.6만 |
|---|
| 2026.05.22 | ₩6,551 | ₩6,872 | ₩6,538 | ₩6,551 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩6,551 | ₩6,818 | ₩6,417 | ₩6,645 | +1.43% | 1.1만 |
|---|
| 2026.05.20 | ₩6,712 | ₩6,792 | ₩6,301 | ₩6,712 | 0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩7,166 | ₩7,166 | ₩6,150 | ₩6,658 | -7.09% | 4.8만 |
|---|
| 2026.05.18 | ₩7,340 | ₩7,794 | ₩6,979 | ₩7,313 | -0.36% | 2.5만 |
|---|
| 2026.05.15 | ₩6,712 | ₩7,688 | ₩6,708 | ₩7,474 | +11.35% | 3.9만 |
|---|
| 2026.05.14 | ₩6,123 | ₩7,166 | ₩6,123 | ₩6,765 | +10.48% | 4.7만 |
|---|
| 2026.05.13 | ₩6,016 | ₩6,818 | ₩5,877 | ₩6,310 | +4.89% | 4.1만 |
|---|
| 2026.05.12 | ₩6,163 | ₩6,444 | ₩5,896 | ₩6,030 | -2.17% | 7.3만 |
|---|
| 2026.05.11 | ₩5,856 | ₩6,528 | ₩5,820 | ₩6,337 | +8.22% | 5.8만 |
|---|
| 2026.05.08 | ₩6,284 | ₩7,688 | ₩5,482 | ₩6,056 | -3.62% | 20.4만 |
|---|
| 2026.05.07 | ₩6,284 | ₩6,417 | ₩5,963 | ₩6,097 | -2.98% | 3.5만 |
|---|
| 2026.05.06 | ₩6,818 | ₩7,714 | ₩6,163 | ₩6,163 | -9.61% | 6.4만 |
|---|
| 2026.05.05 | ₩8,022 | ₩8,169 | ₩7,821 | ₩7,915 | -1.33% | 7.6천 |
|---|
| 2026.05.04 | ₩8,196 | ₩8,423 | ₩8,022 | ₩8,062 | -1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩8,824 | ₩8,891 | ₩8,035 | ₩8,289 | -6.06% | 1.1만 |
|---|
| 2026.04.30 | ₩8,824 | ₩8,944 | ₩8,490 | ₩8,490 | -3.79% | 2만 |
|---|
| 2026.04.29 | ₩8,262 | ₩8,944 | ₩8,022 | ₩8,770 | +6.15% | 1.8만 |
|---|
| 2026.04.28 | ₩8,155 | ₩8,757 | ₩7,915 | ₩8,450 | +3.61% | 2.5만 |
|---|
| 2026.04.27 | ₩8,423 | ₩8,423 | ₩7,621 | ₩8,115 | -3.65% | 2.1만 |
|---|
| 2026.04.24 | ₩8,289 | ₩8,303 | ₩7,701 | ₩8,155 | -1.61% | 2만 |
|---|
| 2026.04.23 | ₩8,891 | ₩8,984 | ₩7,968 | ₩8,022 | -9.77% | 3.2만 |
|---|
| 2026.04.22 | ₩9,613 | ₩9,613 | ₩8,289 | ₩8,984 | -6.54% | 6.5만 |
|---|
| 2026.04.21 | ₩9,225 | ₩9,894 | ₩9,158 | ₩9,626 | +4.35% | 4.1만 |
|---|
| 2026.04.20 | ₩8,396 | ₩9,479 | ₩8,222 | ₩9,279 | +10.51% | 3.7만 |
|---|
| 2026.04.17 | ₩8,984 | ₩9,024 | ₩8,062 | ₩8,182 | -8.93% | 2.1만 |
|---|
| 2026.04.16 | ₩8,316 | ₩9,091 | ₩8,022 | ₩8,690 | +4.50% | 4.8만 |
|---|
| 2026.04.15 | ₩7,554 | ₩8,423 | ₩7,166 | ₩7,955 | +5.31% | 7.3만 |
|---|
| 2026.04.14 | ₩7,500 | ₩7,594 | ₩7,099 | ₩7,514 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩7,353 | ₩7,821 | ₩7,032 | ₩7,233 | -1.64% | 8.9만 |
|---|
| 2026.04.10 | ₩7,286 | ₩7,754 | ₩6,818 | ₩7,487 | +2.75% | 6.3만 |
|---|
| 2026.04.09 | ₩7,848 | ₩7,875 | ₩7,233 | ₩7,353 | -6.30% | 3.9만 |
|---|
| 2026.04.08 | ₩8,690 | ₩8,891 | ₩8,062 | ₩8,075 | -7.08% | 4.2만 |
|---|
| 2026.04.07 | ₩9,345 | ₩9,680 | ₩8,677 | ₩8,690 | -7.01% | 11만 |
|---|
| 2026.04.06 | ₩9,492 | ₩9,733 | ₩8,423 | ₩9,359 | -1.41% | 5만 |
|---|
| 2026.04.02 | ₩12,193 | ₩12,407 | ₩9,466 | ₩9,626 | -21.05% | 13.4만 |
|---|
| 2026.04.01 | ₩13,236 | ₩13,771 | ₩12,327 | ₩12,367 | -6.57% | 3.9만 |
|---|
| 2026.03.31 | ₩12,942 | ₩14,038 | ₩12,781 | ₩13,904 | +7.44% | 4.3만 |
|---|
| 2026.03.30 | ₩13,276 | ₩13,503 | ₩12,367 | ₩12,567 | -5.34% | 2.9만 |
|---|
| 2026.03.27 | ₩14,038 | ₩14,305 | ₩12,835 | ₩13,771 | -1.90% | 7.6만 |
|---|
| 2026.03.26 | ₩13,637 | ₩15,509 | ₩13,370 | ₩14,038 | +2.94% | 5.8만 |
|---|
| 2026.03.25 | ₩14,573 | ₩15,108 | ₩13,370 | ₩13,370 | -8.26% | 3만 |
|---|
| 2026.03.24 | ₩14,305 | ₩14,707 | ₩13,637 | ₩14,573 | +1.87% | 2.7만 |
|---|
| 2026.03.23 | ₩13,771 | ₩14,987 | ₩13,303 | ₩14,573 | +5.83% | 4만 |
|---|
| 2026.03.20 | ₩16,177 | ₩16,177 | ₩14,038 | ₩14,038 | -13.22% | 5.2만 |
|---|
| 2026.03.19 | ₩16,445 | ₩17,247 | ₩15,509 | ₩16,044 | -2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩15,910 | ₩17,782 | ₩15,642 | ₩16,846 | +5.88% | 11만 |
|---|
| 2026.03.17 | ₩15,241 | ₩16,044 | ₩14,773 | ₩15,910 | +4.39% | 4.5만 |
|---|
| 2026.03.16 | ₩16,311 | ₩16,311 | ₩14,707 | ₩15,241 | -6.56% | 5.1만 |
|---|
| 2026.03.13 | ₩17,782 | ₩17,782 | ₩15,509 | ₩16,044 | -9.77% | 6.8만 |
|---|
| 2026.03.12 | ₩17,380 | ₩19,653 | ₩17,247 | ₩18,049 | +3.85% | 10만 |
|---|
| 2026.03.11 | ₩16,177 | ₩17,113 | ₩14,840 | ₩17,113 | +5.79% | 12.2만 |
|---|
| 2026.03.10 | ₩21,525 | ₩21,659 | ₩15,642 | ₩16,846 | -21.74% | 23.7만 |
|---|
| 2026.03.09 | ₩18,851 | ₩29,279 | ₩17,247 | ₩21,792 | +15.60% | 309.5만 |
|---|
| 2026.03.06 | ₩17,247 | ₩19,386 | ₩14,974 | ₩16,445 | -4.65% | 55.7만 |
|---|
| 2026.03.05 | ₩12,166 | ₩19,787 | ₩11,765 | ₩15,375 | +26.37% | 138만 |
|---|
| 2026.03.04 | ₩12,380 | ₩12,661 | ₩11,725 | ₩12,033 | -2.81% | 1.4만 |
|---|
| 2026.03.03 | ₩12,300 | ₩12,701 | ₩11,230 | ₩12,594 | +2.39% | 4.2만 |
|---|
| 2026.03.02 | ₩13,637 | ₩14,305 | ₩12,313 | ₩12,835 | -5.88% | 11.6만 |
|---|
| 2026.02.27 | ₩12,367 | ₩12,514 | ₩11,498 | ₩12,033 | -2.70% | 1.5만 |
|---|
| 2026.02.26 | ₩12,688 | ₩12,688 | ₩11,739 | ₩12,514 | -1.37% | 2.1만 |
|---|
| 2026.02.25 | ₩12,166 | ₩12,835 | ₩11,391 | ₩12,835 | +5.49% | 2.5만 |
|---|
| 2026.02.24 | ₩11,030 | ₩12,166 | ₩10,963 | ₩12,099 | +9.70% | 4.5만 |
|---|
| 2026.02.23 | ₩11,244 | ₩11,431 | ₩10,602 | ₩11,070 | -1.55% | 3.2만 |
|---|
| 2026.02.20 | ₩15,108 | ₩15,108 | ₩11,364 | ₩11,779 | -22.04% | 31.9만 |
|---|
| 2026.02.19 | ₩12,260 | ₩15,241 | ₩11,899 | ₩13,771 | +12.32% | 33.2만 |
|---|
| 2026.02.18 | ₩11,097 | ₩12,594 | ₩11,030 | ₩12,260 | +10.48% | 2.6만 |
|---|
| 2026.02.17 | ₩12,567 | ₩12,634 | ₩11,097 | ₩11,097 | -11.70% | 2.3만 |
|---|
| 2026.02.13 | ₩13,035 | ₩13,503 | ₩12,166 | ₩12,795 | -1.85% | 3만 |
|---|
| 2026.02.12 | ₩13,236 | ₩13,944 | ₩11,872 | ₩12,701 | -4.04% | 2.1만 |
|---|
| 2026.02.11 | ₩14,439 | ₩14,707 | ₩13,102 | ₩13,236 | -8.33% | 3만 |
|---|
| 2026.02.10 | ₩14,439 | ₩15,308 | ₩14,172 | ₩14,172 | -1.85% | 1.7만 |
|---|
| 2026.02.09 | ₩14,439 | ₩14,974 | ₩13,637 | ₩14,573 | +0.93% | 2.4만 |
|---|
| 2026.02.06 | ₩13,370 | ₩15,241 | ₩13,102 | ₩14,038 | +5.00% | 6.6만 |
|---|
| 2026.02.05 | ₩13,637 | ₩14,305 | ₩12,728 | ₩12,875 | -5.59% | 3.8만 |
|---|
| 2026.02.04 | ₩15,241 | ₩15,509 | ₩13,771 | ₩14,573 | -4.39% | 3.2만 |
|---|
| 2026.02.03 | ₩16,177 | ₩16,712 | ₩14,974 | ₩15,776 | -2.48% | 2.9만 |
|---|
| 2026.02.02 | ₩16,311 | ₩16,979 | ₩15,910 | ₩16,311 | 0.00% | 2.9만 |
|---|
| 2026.01.30 | ₩17,782 | ₩17,982 | ₩16,298 | ₩16,979 | -4.51% | 3.5만 |
|---|
| 2026.01.29 | ₩18,450 | ₩18,450 | ₩16,311 | ₩17,915 | -2.90% | 6.8만 |
|---|
| 2026.01.28 | ₩18,584 | ₩19,520 | ₩18,183 | ₩19,386 | +4.32% | 4.8만 |
|---|
| 2026.01.27 | ₩17,380 | ₩20,041 | ₩17,380 | ₩18,985 | +9.23% | 10.9만 |
|---|
| 2026.01.26 | ₩17,915 | ₩18,316 | ₩16,979 | ₩17,113 | -4.48% | 4.3만 |
|---|
| 2026.01.23 | ₩18,584 | ₩19,426 | ₩18,183 | ₩18,717 | +0.72% | 2.8만 |
|---|
| 2026.01.22 | ₩18,450 | ₩20,188 | ₩17,514 | ₩19,520 | +5.80% | 8.4만 |
|---|
| 2026.01.21 | ₩19,520 | ₩20,857 | ₩18,985 | ₩20,054 | +2.74% | 29.4만 |
|---|
| 2026.01.20 | ₩20,322 | ₩20,589 | ₩18,985 | ₩19,252 | -5.26% | 6.8만 |
|---|
| 2026.01.16 | ₩21,659 | ₩21,966 | ₩20,723 | ₩21,124 | -2.47% | 4.7만 |
|---|
| 2026.01.15 | ₩22,194 | ₩23,263 | ₩20,723 | ₩21,926 | -1.20% | 10.7만 |
|---|
| 2026.01.14 | ₩22,728 | ₩23,530 | ₩21,792 | ₩22,060 | -2.94% | 5.9만 |
|---|
| 2026.01.13 | ₩23,397 | ₩24,466 | ₩21,525 | ₩23,798 | +1.71% | 17.8만 |
|---|
| 2026.01.12 | ₩24,867 | ₩25,001 | ₩22,461 | ₩23,397 | -5.91% | 6.2만 |
|---|
| 2026.01.09 | ₩26,071 | ₩26,606 | ₩24,801 | ₩24,867 | -4.62% | 6.2만 |
|---|
| 2026.01.08 | ₩25,670 | ₩28,076 | ₩25,269 | ₩26,204 | +2.08% | 6만 |
|---|
| 2026.01.07 | ₩27,007 | ₩27,675 | ₩25,536 | ₩25,803 | -4.46% | 6.5만 |
|---|
| 2026.01.06 | ₩27,140 | ₩28,745 | ₩27,007 | ₩27,408 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩29,279 | ₩29,681 | ₩26,204 | ₩27,408 | -6.39% | 3.8만 |
|---|
| 2026.01.02 | ₩25,135 | ₩27,809 | ₩25,135 | ₩27,274 | +8.51% | 4.7만 |
|---|
| 2025.12.31 | ₩27,140 | ₩27,341 | ₩24,466 | ₩25,135 | -7.39% | 7.8만 |
|---|
| 2025.12.30 | ₩27,007 | ₩27,929 | ₩25,803 | ₩27,541 | +1.98% | 5.5만 |
|---|
| 2025.12.29 | ₩28,878 | ₩29,146 | ₩26,739 | ₩28,076 | -2.78% | 4.6만 |
|---|
| 2025.12.26 | ₩30,282 | ₩30,616 | ₩28,745 | ₩30,082 | -0.66% | 3.4만 |
|---|
| 2025.12.24 | ₩28,076 | ₩31,352 | ₩28,076 | ₩30,884 | +10.00% | 3.7만 |
|---|
| 2025.12.23 | ₩30,750 | ₩31,017 | ₩27,274 | ₩29,146 | -5.22% | 11.6만 |
|---|
| 2025.12.22 | ₩32,756 | ₩33,558 | ₩30,616 | ₩31,686 | -3.27% | 8.8만 |
|---|
| 2025.12.19 | ₩36,232 | ₩36,633 | ₩31,552 | ₩31,953 | -11.81% | 69.6만 |
|---|
| 2025.12.18 | ₩34,627 | ₩36,499 | ₩31,820 | ₩32,221 | -6.95% | 9.3만 |
|---|
| 2025.12.17 | ₩38,504 | ₩40,510 | ₩34,360 | ₩35,563 | -7.64% | 4.9만 |
|---|
| 2025.12.16 | ₩40,376 | ₩41,018 | ₩35,831 | ₩37,435 | -7.28% | 8.1만 |
|---|
| 2025.12.15 | ₩46,927 | ₩47,449 | ₩39,708 | ₩41,178 | -12.25% | 11.4만 |
|---|
| 2025.12.12 | ₩50,403 | ₩51,339 | ₩46,125 | ₩46,927 | -6.90% | 6.7만 |
|---|
| 2025.12.11 | ₩48,799 | ₩52,008 | ₩44,120 | ₩51,740 | +6.03% | 13.4만 |
|---|
| 2025.12.10 | ₩51,473 | ₩54,147 | ₩48,398 | ₩48,933 | -4.94% | 13.8만 |
|---|
| 2025.12.09 | ₩50,804 | ₩52,944 | ₩47,061 | ₩52,141 | +2.63% | 16.3만 |
|---|
| 2025.12.08 | ₩54,147 | ₩60,163 | ₩49,601 | ₩50,403 | -6.91% | 30.2만 |
|---|
| 2025.12.05 | ₩53,612 | ₩53,813 | ₩45,858 | ₩50,938 | -4.99% | 22.9만 |
|---|
| 2025.12.04 | ₩44,120 | ₩57,356 | ₩44,120 | ₩54,281 | +23.03% | 88.3만 |
|---|
| 2025.12.03 | ₩40,510 | ₩44,120 | ₩38,906 | ₩43,451 | +7.26% | 11.4만 |
|---|
| 2025.12.02 | ₩42,515 | ₩43,451 | ₩39,440 | ₩40,510 | -4.72% | 17.2만 |
|---|
| 2025.12.01 | ₩46,794 | ₩47,957 | ₩42,382 | ₩43,719 | -6.57% | 24.1만 |
|---|
| 2025.11.28 | ₩49,468 | ₩50,136 | ₩40,644 | ₩43,585 | -11.89% | 31.8만 |
|---|
| 2025.11.26 | ₩41,045 | ₩54,013 | ₩40,911 | ₩52,141 | +27.04% | 58.6만 |
|---|
| 2025.11.25 | ₩39,975 | ₩46,794 | ₩36,365 | ₩42,649 | +6.69% | 42.6만 |
|---|
| 2025.11.24 | ₩52,008 | ₩52,008 | ₩36,766 | ₩40,911 | -21.34% | 56.6만 |
|---|
| 2025.11.21 | ₩53,879 | ₩65,377 | ₩43,451 | ₩49,869 | -7.44% | 230.1만 |
|---|
| 2025.11.20 | ₩91,715 | ₩124,872 | ₩46,927 | ₩51,072 | -44.31% | 885.7만 |
|---|
| 2025.11.19 | ₩55,484 | ₩95,860 | ₩52,141 | ₩81,153 | +46.27% | 1171.6만 |
|---|
| 2025.11.18 | ₩43,050 | ₩51,874 | ₩38,906 | ₩45,590 | +5.90% | 142.9만 |
|---|
| 2025.11.17 | ₩31,953 | ₩48,933 | ₩30,082 | ₩43,050 | +34.73% | 207.3만 |
|---|
| 2025.11.14 | ₩38,504 | ₩39,574 | ₩28,344 | ₩28,745 | -25.35% | 36.5만 |
|---|
| 2025.11.13 | ₩43,585 | ₩53,211 | ₩36,633 | ₩42,248 | -3.07% | 711.6만 |
|---|
| 2025.11.12 | ₩25,135 | ₩32,622 | ₩25,135 | ₩31,953 | +27.13% | 38.4만 |
|---|
| 2025.11.11 | ₩25,402 | ₩26,311 | ₩25,135 | ₩25,269 | -0.53% | 1.4만 |
|---|
| 2025.11.10 | ₩26,873 | ₩27,916 | ₩25,135 | ₩25,937 | -3.48% | 2.8만 |
|---|
| 2025.11.07 | ₩27,541 | ₩27,675 | ₩26,338 | ₩27,140 | -1.46% | 2.5만 |
|---|
| 2025.11.06 | ₩28,611 | ₩29,012 | ₩24,199 | ₩28,745 | +0.47% | 6.4만 |
|---|
| 2025.11.05 | ₩29,146 | ₩29,747 | ₩28,477 | ₩29,146 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩29,413 | ₩30,215 | ₩29,146 | ₩29,547 | +0.45% | 4.4만 |
|---|
| 2025.11.03 | ₩30,215 | ₩31,953 | ₩29,012 | ₩31,151 | +3.10% | 7.4만 |
|---|
| 2025.10.31 | ₩30,750 | ₩31,953 | ₩30,215 | ₩31,017 | +0.87% | 2.3만 |
|---|
| 2025.10.30 | ₩30,082 | ₩31,820 | ₩28,611 | ₩30,616 | +1.78% | 6만 |
|---|
| 2025.10.29 | ₩33,424 | ₩34,494 | ₩31,552 | ₩33,023 | -1.20% | 10.7만 |
|---|
| 2025.10.28 | ₩33,290 | ₩34,748 | ₩32,622 | ₩33,424 | +0.40% | 7만 |
|---|
| 2025.10.27 | ₩33,424 | ₩34,360 | ₩32,087 | ₩32,354 | -3.20% | 8.9만 |
|---|
| 2025.10.24 | ₩35,831 | ₩35,831 | ₩32,221 | ₩33,157 | -7.46% | 20.6만 |
|---|
| 2025.10.23 | ₩40,911 | ₩50,002 | ₩36,499 | ₩39,574 | -3.27% | 399.5만 |
|---|
| 2025.10.22 | ₩30,884 | ₩31,151 | ₩27,140 | ₩30,483 | -1.30% | 118.1만 |
|---|
| 2025.10.21 | ₩32,354 | ₩32,542 | ₩31,485 | ₩31,686 | -2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩39,440 | ₩39,841 | ₩31,285 | ₩32,622 | -17.29% | 15.5만 |
|---|
| 2025.10.17 | ₩50,938 | ₩56,821 | ₩39,440 | ₩40,376 | -20.73% | 222.2만 |
|---|
| 2025.10.16 | ₩43,050 | ₩44,788 | ₩41,045 | ₩41,178 | -4.35% | 24.9만 |
|---|
| 2025.10.15 | ₩48,532 | ₩50,002 | ₩40,109 | ₩40,376 | -16.80% | 9.5만 |
|---|
| 2025.10.14 | ₩55,484 | ₩56,954 | ₩48,799 | ₩51,339 | -7.47% | 11.3만 |
|---|
| 2025.10.13 | ₩70,859 | ₩78,747 | ₩66,180 | ₩66,982 | -5.47% | 10.8만 |
|---|
| 2025.10.10 | ₩74,201 | ₩98,668 | ₩70,591 | ₩83,426 | +12.43% | 748만 |
|---|