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 | ₩1,241 | ₩1,321 | ₩1,174 | ₩1,215 | -2.05% | 51.2만 |
| 2026.10.08 | ₩1,235 | ₩1,314 | ₩1,194 | ₩1,239 | +0.33% | 87.5만 |
| 2026.10.07 | ₩1,221 | ₩1,516 | ₩1,221 | ₩1,341 | +9.89% | 327.4만 |
| 2026.10.06 | ₩1,938 | ₩2,495 | ₩1,677 | ₩1,677 | -13.49% | 9743.1만 |
| 2026.10.05 | ₩1,136 | ₩1,207 | ₩1,107 | ₩1,180 | +3.90% | 5373.1만 |
| 2026.10.02 | ₩1,115 | ₩1,167 | ₩1,107 | ₩1,129 | +1.32% | 12.6만 |
| 2026.10.01 | ₩1,081 | ₩1,133 | ₩1,060 | ₩1,127 | +4.22% | 12.3만 |
| 2026.09.30 | ₩1,086 | ₩1,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,081 |
| -0.49% |
| 17.6만 |
| 2026.09.29 | ₩1,107 | ₩1,120 | ₩1,086 | ₩1,100 | -0.61% | 14.2만 |
|---|
| 2026.09.28 | ₩1,125 | ₩1,154 | ₩1,100 | ₩1,120 | -0.48% | 21.8만 |
|---|
| 2026.09.25 | ₩1,121 | ₩1,160 | ₩1,073 | ₩1,160 | +3.47% | 20.8만 |
|---|
| 2026.09.24 | ₩1,099 | ₩1,127 | ₩1,086 | ₩1,112 | +1.22% | 23.8만 |
|---|
| 2026.09.23 | ₩1,184 | ₩1,200 | ₩1,076 | ₩1,120 | -5.44% | 52.2만 |
|---|
| 2026.09.22 | ₩1,211 | ₩1,272 | ₩1,180 | ₩1,234 | +1.88% | 129.4만 |
|---|
| 2026.09.21 | ₩1,203 | ₩1,449 | ₩1,187 | ₩1,286 | +6.91% | 498.7만 |
|---|
| 2026.09.18 | ₩1,092 | ₩1,730 | ₩1,033 | ₩1,382 | +26.54% | 3024.9만 |
|---|
| 2026.09.17 | ₩970 | ₩1,274 | ₩954 | ₩1,129 | +16.46% | 193.7만 |
|---|
| 2026.09.16 | ₩1,013 | ₩1,013 | ₩927 | ₩968 | -4.37% | 24.7만 |
|---|
| 2026.09.15 | ₩1,066 | ₩1,086 | ₩979 | ₩1,013 | -5.03% | 22.2만 |
|---|
| 2026.09.14 | ₩1,167 | ₩1,180 | ₩1,046 | ₩1,081 | -7.36% | 45만 |
|---|
| 2026.09.11 | ₩1,207 | ₩1,213 | ₩1,167 | ₩1,167 | -3.33% | 22.4만 |
|---|
| 2026.09.10 | ₩1,154 | ₩1,296 | ₩1,154 | ₩1,174 | +1.74% | 42만 |
|---|
| 2026.09.09 | ₩1,158 | ₩1,261 | ₩1,133 | ₩1,184 | +2.32% | 43.7만 |
|---|
| 2026.09.08 | ₩1,147 | ₩1,221 | ₩1,127 | ₩1,167 | +1.75% | 26만 |
|---|
| 2026.09.04 | ₩1,206 | ₩1,225 | ₩1,120 | ₩1,147 | -4.89% | 46.5만 |
|---|
| 2026.09.03 | ₩1,361 | ₩1,408 | ₩1,127 | ₩1,160 | -14.78% | 136.4만 |
|---|
| 2026.09.02 | ₩1,301 | ₩1,475 | ₩1,301 | ₩1,368 | +5.15% | 145.1만 |
|---|
| 2026.09.01 | ₩1,368 | ₩1,958 | ₩1,341 | ₩1,475 | +7.84% | 2420만 |
|---|
| 2026.08.31 | ₩1,408 | ₩1,449 | ₩1,314 | ₩1,332 | -5.43% | 84.8만 |
|---|
| 2026.08.28 | ₩1,663 | ₩1,677 | ₩1,462 | ₩1,462 | -12.10% | 104.3만 |
|---|
| 2026.08.27 | ₩1,864 | ₩1,970 | ₩1,744 | ₩1,797 | -3.60% | 103.7만 |
|---|
| 2026.08.26 | ₩2,079 | ₩3,286 | ₩1,905 | ₩1,985 | -4.52% | 1097.3만 |
|---|
| 2026.08.25 | ₩2,173 | ₩2,213 | ₩1,784 | ₩1,992 | -8.33% | 204.5만 |
|---|
| 2026.08.24 | ₩3,165 | ₩3,300 | ₩2,656 | ₩2,750 | -13.14% | 1662.3만 |
|---|
| 2026.08.21 | ₩2,937 | ₩2,937 | ₩2,616 | ₩2,803 | -4.57% | 248.2만 |
|---|
| 2026.08.20 | ₩3,246 | ₩3,320 | ₩2,750 | ₩2,817 | -13.22% | 12.7만 |
|---|
| 2026.08.19 | ₩3,501 | ₩3,648 | ₩2,817 | ₩3,233 | -7.66% | 35.1만 |
|---|
| 2026.08.18 | ₩3,622 | ₩3,796 | ₩3,368 | ₩3,487 | -3.70% | 7.6만 |
|---|
| 2026.08.17 | ₩3,608 | ₩3,957 | ₩3,595 | ₩3,662 | +1.49% | 8.7만 |
|---|
| 2026.08.14 | ₩3,937 | ₩4,137 | ₩3,501 | ₩3,509 | -10.87% | 7.5만 |
|---|
| 2026.08.13 | ₩4,104 | ₩4,104 | ₩3,917 | ₩3,930 | -4.25% | 4만 |
|---|
| 2026.08.12 | ₩4,332 | ₩4,422 | ₩3,957 | ₩4,171 | -3.72% | 5.6만 |
|---|
| 2026.08.11 | ₩3,984 | ₩4,359 | ₩3,984 | ₩4,239 | +6.40% | 3만 |
|---|
| 2026.08.10 | ₩4,695 | ₩5,258 | ₩4,198 | ₩4,373 | -6.86% | 4.9만 |
|---|
| 2026.08.07 | ₩4,574 | ₩4,976 | ₩4,051 | ₩4,292 | -6.16% | 13.8만 |
|---|
| 2026.08.06 | ₩6,639 | ₩6,693 | ₩4,480 | ₩4,534 | -31.72% | 15.8만 |
|---|
| 2026.08.05 | ₩6,586 | ₩6,733 | ₩6,049 | ₩6,291 | -4.48% | 4.9만 |
|---|
| 2026.08.04 | ₩6,733 | ₩6,870 | ₩6,438 | ₩6,505 | -3.39% | 1.6만 |
|---|
| 2026.08.03 | ₩6,586 | ₩6,841 | ₩6,371 | ₩6,707 | +1.83% | 5.5만 |
|---|
| 2026.07.31 | ₩6,438 | ₩6,992 | ₩6,425 | ₩6,425 | -0.21% | 7.5천 |
|---|
| 2026.07.30 | ₩6,049 | ₩6,680 | ₩6,049 | ₩6,371 | +5.32% | 9.6천 |
|---|
| 2026.07.29 | ₩6,867 | ₩6,867 | ₩6,177 | ₩6,177 | -10.06% | 1.4만 |
|---|
| 2026.07.28 | ₩6,680 | ₩6,888 | ₩6,626 | ₩6,626 | -0.80% | 7.1천 |
|---|
| 2026.07.27 | ₩7,098 | ₩7,098 | ₩6,559 | ₩6,747 | -4.95% | 7.4천 |
|---|
| 2026.07.24 | ₩7,243 | ₩7,424 | ₩6,935 | ₩6,948 | -4.07% | 9.4천 |
|---|
| 2026.07.23 | ₩8,061 | ₩8,061 | ₩6,935 | ₩7,377 | -8.49% | 2.6만 |
|---|
| 2026.07.22 | ₩7,337 | ₩8,356 | ₩7,337 | ₩7,981 | +8.78% | 13.7만 |
|---|
| 2026.07.21 | ₩7,189 | ₩7,856 | ₩7,109 | ₩7,417 | +3.17% | 2.6만 |
|---|
| 2026.07.20 | ₩7,270 | ₩7,323 | ₩6,814 | ₩7,095 | -2.40% | 5.4천 |
|---|
| 2026.07.17 | ₩7,216 | ₩7,243 | ₩6,827 | ₩7,122 | -1.30% | 1.2만 |
|---|
| 2026.07.16 | ₩7,002 | ₩7,780 | ₩6,854 | ₩7,055 | +0.77% | 3만 |
|---|
| 2026.07.15 | ₩7,350 | ₩7,350 | ₩6,760 | ₩6,854 | -6.75% | 1.6만 |
|---|
| 2026.07.14 | ₩7,028 | ₩7,337 | ₩6,760 | ₩7,337 | +4.39% | 1.8만 |
|---|
| 2026.07.13 | ₩6,975 | ₩7,592 | ₩6,157 | ₩7,055 | +1.15% | 100.9만 |
|---|
| 2026.07.10 | ₩7,444 | ₩7,619 | ₩7,176 | ₩7,377 | -0.90% | 1.6만 |
|---|
| 2026.07.09 | ₩7,203 | ₩7,726 | ₩6,975 | ₩7,726 | +7.26% | 2.1만 |
|---|
| 2026.07.08 | ₩6,894 | ₩7,364 | ₩6,814 | ₩7,256 | +5.25% | 2.4만 |
|---|
| 2026.07.07 | ₩6,908 | ₩7,189 | ₩6,559 | ₩7,109 | +2.91% | 3.5만 |
|---|
| 2026.07.06 | ₩6,814 | ₩7,552 | ₩6,814 | ₩7,270 | +6.69% | 27만 |
|---|
| 2026.07.02 | ₩6,948 | ₩7,462 | ₩6,707 | ₩6,854 | -1.35% | 8.9천 |
|---|
| 2026.07.01 | ₩7,243 | ₩7,256 | ₩6,841 | ₩6,908 | -4.63% | 8.1천 |
|---|
| 2026.06.30 | ₩7,055 | ₩7,444 | ₩7,055 | ₩7,337 | +3.99% | 1.8만 |
|---|
| 2026.06.29 | ₩6,787 | ₩7,069 | ₩6,707 | ₩7,069 | +4.15% | 8.8천 |
|---|
| 2026.06.26 | ₩6,774 | ₩6,975 | ₩6,707 | ₩6,733 | -0.59% | 1.2만 |
|---|
| 2026.06.25 | ₩6,935 | ₩7,095 | ₩6,723 | ₩6,888 | -0.68% | 1만 |
|---|
| 2026.06.24 | ₩7,109 | ₩7,243 | ₩6,707 | ₩6,975 | -1.89% | 1.3만 |
|---|
| 2026.06.23 | ₩7,203 | ₩7,552 | ₩7,203 | ₩7,256 | +0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩7,967 | ₩8,303 | ₩7,243 | ₩7,659 | -3.87% | 2.1만 |
|---|
| 2026.06.18 | ₩7,645 | ₩8,450 | ₩7,582 | ₩8,128 | +6.32% | 3.9만 |
|---|
| 2026.06.17 | ₩7,364 | ₩7,896 | ₩7,163 | ₩7,766 | +5.46% | 1.8만 |
|---|
| 2026.06.16 | ₩8,075 | ₩8,289 | ₩7,122 | ₩7,498 | -7.14% | 5.5만 |
|---|
| 2026.06.15 | ₩8,490 | ₩8,893 | ₩8,061 | ₩8,477 | -0.16% | 4.8만 |
|---|
| 2026.06.12 | ₩8,611 | ₩8,819 | ₩8,343 | ₩8,665 | +0.62% | 1.5만 |
|---|
| 2026.06.11 | ₩9,550 | ₩9,550 | ₩8,651 | ₩8,987 | -5.90% | 2.8만 |
|---|
| 2026.06.10 | ₩10,315 | ₩10,752 | ₩9,550 | ₩9,805 | -4.94% | 2.6만 |
|---|
| 2026.06.09 | ₩10,516 | ₩10,663 | ₩10,341 | ₩10,516 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩10,449 | ₩10,690 | ₩10,234 | ₩10,690 | +2.31% | 2.2만 |
|---|
| 2026.06.05 | ₩10,207 | ₩10,285 | ₩9,993 | ₩10,154 | -0.53% | 4.5만 |
|---|
| 2026.06.04 | ₩11,066 | ₩11,066 | ₩10,060 | ₩10,569 | -4.48% | 14.1만 |
|---|
| 2026.06.03 | ₩12,984 | ₩14,306 | ₩10,757 | ₩11,294 | -13.02% | 18.7만 |
|---|
| 2026.06.02 | ₩12,394 | ₩15,291 | ₩11,401 | ₩13,319 | +7.47% | 61만 |
|---|
| 2026.06.01 | ₩10,999 | ₩13,735 | ₩10,477 | ₩12,903 | +17.32% | 95.4만 |
|---|
| 2026.05.29 | ₩13,668 | ₩15,023 | ₩10,529 | ₩11,763 | -13.94% | 2742.2만 |
|---|
| 2026.05.28 | ₩6,318 | ₩6,774 | ₩6,318 | ₩6,599 | +4.46% | 415.2만 |
|---|
| 2026.05.27 | ₩6,505 | ₩6,760 | ₩6,371 | ₩6,559 | +0.82% | 2.5만 |
|---|
| 2026.05.26 | ₩6,478 | ₩6,676 | ₩6,304 | ₩6,572 | +1.45% | 2.6만 |
|---|
| 2026.05.22 | ₩6,572 | ₩6,894 | ₩6,559 | ₩6,572 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩6,572 | ₩6,841 | ₩6,438 | ₩6,666 | +1.43% | 1.1만 |
|---|
| 2026.05.20 | ₩6,733 | ₩6,814 | ₩6,322 | ₩6,733 | 0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩7,189 | ₩7,189 | ₩6,170 | ₩6,680 | -7.09% | 4.8만 |
|---|
| 2026.05.18 | ₩7,364 | ₩7,820 | ₩7,002 | ₩7,337 | -0.36% | 2.5만 |
|---|
| 2026.05.15 | ₩6,733 | ₩7,712 | ₩6,729 | ₩7,498 | +11.35% | 3.9만 |
|---|
| 2026.05.14 | ₩6,143 | ₩7,189 | ₩6,143 | ₩6,787 | +10.48% | 4.7만 |
|---|
| 2026.05.13 | ₩6,036 | ₩6,841 | ₩5,896 | ₩6,331 | +4.89% | 4.1만 |
|---|
| 2026.05.12 | ₩6,183 | ₩6,465 | ₩5,915 | ₩6,049 | -2.17% | 7.3만 |
|---|
| 2026.05.11 | ₩5,875 | ₩6,550 | ₩5,839 | ₩6,358 | +8.22% | 5.8만 |
|---|
| 2026.05.08 | ₩6,304 | ₩7,712 | ₩5,499 | ₩6,076 | -3.62% | 20.4만 |
|---|
| 2026.05.07 | ₩6,304 | ₩6,438 | ₩5,982 | ₩6,116 | -2.98% | 3.5만 |
|---|
| 2026.05.06 | ₩6,841 | ₩7,739 | ₩6,183 | ₩6,183 | -9.61% | 6.4만 |
|---|
| 2026.05.05 | ₩8,048 | ₩8,195 | ₩7,847 | ₩7,940 | -1.33% | 7.6천 |
|---|
| 2026.05.04 | ₩8,222 | ₩8,450 | ₩8,048 | ₩8,088 | -1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩8,853 | ₩8,920 | ₩8,061 | ₩8,316 | -6.06% | 1.1만 |
|---|
| 2026.04.30 | ₩8,853 | ₩8,973 | ₩8,517 | ₩8,517 | -3.79% | 2만 |
|---|
| 2026.04.29 | ₩8,289 | ₩8,973 | ₩8,048 | ₩8,799 | +6.15% | 1.8만 |
|---|
| 2026.04.28 | ₩8,182 | ₩8,786 | ₩7,940 | ₩8,477 | +3.61% | 2.5만 |
|---|
| 2026.04.27 | ₩8,450 | ₩8,450 | ₩7,645 | ₩8,142 | -3.65% | 2.1만 |
|---|
| 2026.04.24 | ₩8,316 | ₩8,329 | ₩7,726 | ₩8,182 | -1.61% | 2만 |
|---|
| 2026.04.23 | ₩8,920 | ₩9,014 | ₩7,994 | ₩8,048 | -9.77% | 3.2만 |
|---|
| 2026.04.22 | ₩9,644 | ₩9,644 | ₩8,316 | ₩9,014 | -6.54% | 6.5만 |
|---|
| 2026.04.21 | ₩9,255 | ₩9,926 | ₩9,188 | ₩9,657 | +4.35% | 4.1만 |
|---|
| 2026.04.20 | ₩8,423 | ₩9,510 | ₩8,249 | ₩9,309 | +10.51% | 3.7만 |
|---|
| 2026.04.17 | ₩9,014 | ₩9,054 | ₩8,088 | ₩8,209 | -8.93% | 2.1만 |
|---|
| 2026.04.16 | ₩8,343 | ₩9,121 | ₩8,048 | ₩8,718 | +4.50% | 4.8만 |
|---|
| 2026.04.15 | ₩7,578 | ₩8,450 | ₩7,189 | ₩7,981 | +5.31% | 7.3만 |
|---|
| 2026.04.14 | ₩7,525 | ₩7,619 | ₩7,122 | ₩7,538 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩7,377 | ₩7,847 | ₩7,055 | ₩7,256 | -1.64% | 8.9만 |
|---|
| 2026.04.10 | ₩7,310 | ₩7,780 | ₩6,841 | ₩7,511 | +2.75% | 6.3만 |
|---|
| 2026.04.09 | ₩7,873 | ₩7,900 | ₩7,256 | ₩7,377 | -6.30% | 3.9만 |
|---|
| 2026.04.08 | ₩8,718 | ₩8,920 | ₩8,088 | ₩8,101 | -7.08% | 4.2만 |
|---|
| 2026.04.07 | ₩9,376 | ₩9,711 | ₩8,705 | ₩8,718 | -7.01% | 11만 |
|---|
| 2026.04.06 | ₩9,523 | ₩9,765 | ₩8,450 | ₩9,389 | -1.41% | 5만 |
|---|
| 2026.04.02 | ₩12,233 | ₩12,447 | ₩9,496 | ₩9,657 | -21.05% | 13.4만 |
|---|
| 2026.04.01 | ₩13,279 | ₩13,815 | ₩12,367 | ₩12,407 | -6.57% | 3.9만 |
|---|
| 2026.03.31 | ₩12,984 | ₩14,084 | ₩12,823 | ₩13,950 | +7.44% | 4.3만 |
|---|
| 2026.03.30 | ₩13,319 | ₩13,547 | ₩12,407 | ₩12,608 | -5.34% | 2.9만 |
|---|
| 2026.03.27 | ₩14,084 | ₩14,352 | ₩12,876 | ₩13,815 | -1.90% | 7.6만 |
|---|
| 2026.03.26 | ₩13,681 | ₩15,559 | ₩13,413 | ₩14,084 | +2.94% | 5.8만 |
|---|
| 2026.03.25 | ₩14,620 | ₩15,157 | ₩13,413 | ₩13,413 | -8.26% | 3만 |
|---|
| 2026.03.24 | ₩14,352 | ₩14,754 | ₩13,681 | ₩14,620 | +1.87% | 2.7만 |
|---|
| 2026.03.23 | ₩13,815 | ₩15,036 | ₩13,346 | ₩14,620 | +5.83% | 4만 |
|---|
| 2026.03.20 | ₩16,230 | ₩16,230 | ₩14,084 | ₩14,084 | -13.22% | 5.2만 |
|---|
| 2026.03.19 | ₩16,498 | ₩17,303 | ₩15,559 | ₩16,096 | -2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩15,961 | ₩17,839 | ₩15,693 | ₩16,900 | +5.88% | 11만 |
|---|
| 2026.03.17 | ₩15,291 | ₩16,096 | ₩14,821 | ₩15,961 | +4.39% | 4.5만 |
|---|
| 2026.03.16 | ₩16,364 | ₩16,364 | ₩14,754 | ₩15,291 | -6.56% | 5.1만 |
|---|
| 2026.03.13 | ₩17,839 | ₩17,839 | ₩15,559 | ₩16,096 | -9.77% | 6.8만 |
|---|
| 2026.03.12 | ₩17,437 | ₩19,717 | ₩17,303 | ₩18,108 | +3.85% | 10만 |
|---|
| 2026.03.11 | ₩16,230 | ₩17,169 | ₩14,888 | ₩17,169 | +5.79% | 12.2만 |
|---|
| 2026.03.10 | ₩21,595 | ₩21,729 | ₩15,693 | ₩16,900 | -21.74% | 23.7만 |
|---|
| 2026.03.09 | ₩18,912 | ₩29,374 | ₩17,303 | ₩21,863 | +15.60% | 309.5만 |
|---|
| 2026.03.06 | ₩17,303 | ₩19,449 | ₩15,023 | ₩16,498 | -4.65% | 55.7만 |
|---|
| 2026.03.05 | ₩12,206 | ₩19,851 | ₩11,803 | ₩15,425 | +26.37% | 138만 |
|---|
| 2026.03.04 | ₩12,420 | ₩12,702 | ₩11,763 | ₩12,072 | -2.81% | 1.4만 |
|---|
| 2026.03.03 | ₩12,340 | ₩12,742 | ₩11,267 | ₩12,635 | +2.39% | 4.2만 |
|---|
| 2026.03.02 | ₩13,681 | ₩14,352 | ₩12,353 | ₩12,876 | -5.88% | 11.6만 |
|---|
| 2026.02.27 | ₩12,407 | ₩12,555 | ₩11,535 | ₩12,072 | -2.70% | 1.5만 |
|---|
| 2026.02.26 | ₩12,729 | ₩12,729 | ₩11,777 | ₩12,555 | -1.37% | 2.1만 |
|---|
| 2026.02.25 | ₩12,206 | ₩12,876 | ₩11,428 | ₩12,876 | +5.49% | 2.5만 |
|---|
| 2026.02.24 | ₩11,066 | ₩12,206 | ₩10,999 | ₩12,139 | +9.70% | 4.5만 |
|---|
| 2026.02.23 | ₩11,280 | ₩11,468 | ₩10,637 | ₩11,106 | -1.55% | 3.2만 |
|---|
| 2026.02.20 | ₩15,157 | ₩15,157 | ₩11,401 | ₩11,817 | -22.04% | 31.9만 |
|---|
| 2026.02.19 | ₩12,300 | ₩15,291 | ₩11,938 | ₩13,815 | +12.32% | 33.2만 |
|---|
| 2026.02.18 | ₩11,133 | ₩12,635 | ₩11,066 | ₩12,300 | +10.48% | 2.6만 |
|---|
| 2026.02.17 | ₩12,608 | ₩12,675 | ₩11,133 | ₩11,133 | -11.70% | 2.3만 |
|---|
| 2026.02.13 | ₩13,078 | ₩13,547 | ₩12,206 | ₩12,836 | -1.85% | 3만 |
|---|
| 2026.02.12 | ₩13,279 | ₩13,990 | ₩11,911 | ₩12,742 | -4.04% | 2.1만 |
|---|
| 2026.02.11 | ₩14,486 | ₩14,754 | ₩13,145 | ₩13,279 | -8.33% | 3만 |
|---|
| 2026.02.10 | ₩14,486 | ₩15,358 | ₩14,218 | ₩14,218 | -1.85% | 1.7만 |
|---|
| 2026.02.09 | ₩14,486 | ₩15,023 | ₩13,681 | ₩14,620 | +0.93% | 2.4만 |
|---|
| 2026.02.06 | ₩13,413 | ₩15,291 | ₩13,145 | ₩14,084 | +5.00% | 6.6만 |
|---|
| 2026.02.05 | ₩13,681 | ₩14,352 | ₩12,769 | ₩12,917 | -5.59% | 3.8만 |
|---|
| 2026.02.04 | ₩15,291 | ₩15,559 | ₩13,815 | ₩14,620 | -4.39% | 3.2만 |
|---|
| 2026.02.03 | ₩16,230 | ₩16,766 | ₩15,023 | ₩15,827 | -2.48% | 2.9만 |
|---|
| 2026.02.02 | ₩16,364 | ₩17,035 | ₩15,961 | ₩16,364 | 0.00% | 2.9만 |
|---|
| 2026.01.30 | ₩17,839 | ₩18,040 | ₩16,350 | ₩17,035 | -4.51% | 3.5만 |
|---|
| 2026.01.29 | ₩18,510 | ₩18,510 | ₩16,364 | ₩17,973 | -2.90% | 6.8만 |
|---|
| 2026.01.28 | ₩18,644 | ₩19,583 | ₩18,242 | ₩19,449 | +4.32% | 4.8만 |
|---|
| 2026.01.27 | ₩17,437 | ₩20,106 | ₩17,437 | ₩19,046 | +9.23% | 10.9만 |
|---|
| 2026.01.26 | ₩17,973 | ₩18,376 | ₩17,035 | ₩17,169 | -4.48% | 4.3만 |
|---|
| 2026.01.23 | ₩18,644 | ₩19,489 | ₩18,242 | ₩18,778 | +0.72% | 2.8만 |
|---|
| 2026.01.22 | ₩18,510 | ₩20,254 | ₩17,571 | ₩19,583 | +5.80% | 8.4만 |
|---|
| 2026.01.21 | ₩19,583 | ₩20,924 | ₩19,046 | ₩20,120 | +2.74% | 29.4만 |
|---|
| 2026.01.20 | ₩20,388 | ₩20,656 | ₩19,046 | ₩19,315 | -5.26% | 6.8만 |
|---|
| 2026.01.16 | ₩21,729 | ₩22,038 | ₩20,790 | ₩21,193 | -2.47% | 4.7만 |
|---|
| 2026.01.15 | ₩22,266 | ₩23,339 | ₩20,790 | ₩21,997 | -1.20% | 10.7만 |
|---|
| 2026.01.14 | ₩22,802 | ₩23,607 | ₩21,863 | ₩22,131 | -2.94% | 5.9만 |
|---|
| 2026.01.13 | ₩23,473 | ₩24,546 | ₩21,595 | ₩23,875 | +1.71% | 17.8만 |
|---|
| 2026.01.12 | ₩24,948 | ₩25,082 | ₩22,534 | ₩23,473 | -5.91% | 6.2만 |
|---|
| 2026.01.09 | ₩26,155 | ₩26,692 | ₩24,881 | ₩24,948 | -4.62% | 6.2만 |
|---|
| 2026.01.08 | ₩25,753 | ₩28,167 | ₩25,351 | ₩26,289 | +2.08% | 6만 |
|---|
| 2026.01.07 | ₩27,094 | ₩27,765 | ₩25,619 | ₩25,887 | -4.46% | 6.5만 |
|---|
| 2026.01.06 | ₩27,228 | ₩28,838 | ₩27,094 | ₩27,497 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩29,374 | ₩29,777 | ₩26,289 | ₩27,497 | -6.39% | 3.8만 |
|---|
| 2026.01.02 | ₩25,216 | ₩27,899 | ₩25,216 | ₩27,363 | +8.51% | 4.7만 |
|---|
| 2025.12.31 | ₩27,228 | ₩27,430 | ₩24,546 | ₩25,216 | -7.39% | 7.8만 |
|---|
| 2025.12.30 | ₩27,094 | ₩28,020 | ₩25,887 | ₩27,631 | +1.98% | 5.5만 |
|---|
| 2025.12.29 | ₩28,972 | ₩29,240 | ₩26,826 | ₩28,167 | -2.78% | 4.6만 |
|---|
| 2025.12.26 | ₩30,380 | ₩30,716 | ₩28,838 | ₩30,179 | -0.66% | 3.4만 |
|---|
| 2025.12.24 | ₩28,167 | ₩31,453 | ₩28,167 | ₩30,984 | +10.00% | 3.7만 |
|---|
| 2025.12.23 | ₩30,850 | ₩31,118 | ₩27,363 | ₩29,240 | -5.22% | 11.6만 |
|---|
| 2025.12.22 | ₩32,862 | ₩33,667 | ₩30,716 | ₩31,789 | -3.27% | 8.8만 |
|---|
| 2025.12.19 | ₩36,349 | ₩36,752 | ₩31,655 | ₩32,057 | -11.81% | 69.6만 |
|---|
| 2025.12.18 | ₩34,740 | ₩36,617 | ₩31,923 | ₩32,325 | -6.95% | 9.3만 |
|---|
| 2025.12.17 | ₩38,629 | ₩40,641 | ₩34,471 | ₩35,679 | -7.64% | 4.9만 |
|---|
| 2025.12.16 | ₩40,507 | ₩41,151 | ₩35,947 | ₩37,556 | -7.28% | 8.1만 |
|---|
| 2025.12.15 | ₩47,080 | ₩47,603 | ₩39,837 | ₩41,312 | -12.25% | 11.4만 |
|---|
| 2025.12.12 | ₩50,567 | ₩51,506 | ₩46,275 | ₩47,080 | -6.90% | 6.7만 |
|---|
| 2025.12.11 | ₩48,957 | ₩52,177 | ₩44,263 | ₩51,908 | +6.03% | 13.4만 |
|---|
| 2025.12.10 | ₩51,640 | ₩54,323 | ₩48,555 | ₩49,092 | -4.94% | 13.8만 |
|---|
| 2025.12.09 | ₩50,969 | ₩53,115 | ₩47,214 | ₩52,311 | +2.63% | 16.3만 |
|---|
| 2025.12.08 | ₩54,323 | ₩60,359 | ₩49,762 | ₩50,567 | -6.91% | 30.2만 |
|---|
| 2025.12.05 | ₩53,786 | ₩53,987 | ₩46,007 | ₩51,104 | -4.99% | 22.9만 |
|---|
| 2025.12.04 | ₩44,263 | ₩57,542 | ₩44,263 | ₩54,457 | +23.03% | 88.3만 |
|---|
| 2025.12.03 | ₩40,641 | ₩44,263 | ₩39,032 | ₩43,592 | +7.26% | 11.4만 |
|---|
| 2025.12.02 | ₩42,653 | ₩43,592 | ₩39,568 | ₩40,641 | -4.72% | 17.2만 |
|---|
| 2025.12.01 | ₩46,946 | ₩48,112 | ₩42,519 | ₩43,861 | -6.57% | 24.1만 |
|---|
| 2025.11.28 | ₩49,628 | ₩50,299 | ₩40,776 | ₩43,726 | -11.89% | 31.8만 |
|---|
| 2025.11.26 | ₩41,178 | ₩54,189 | ₩41,044 | ₩52,311 | +27.04% | 58.6만 |
|---|
| 2025.11.25 | ₩40,105 | ₩46,946 | ₩36,483 | ₩42,787 | +6.69% | 42.6만 |
|---|
| 2025.11.24 | ₩52,177 | ₩52,177 | ₩36,886 | ₩41,044 | -21.34% | 56.6만 |
|---|
| 2025.11.21 | ₩54,054 | ₩65,590 | ₩43,592 | ₩50,030 | -7.44% | 230.1만 |
|---|
| 2025.11.20 | ₩92,013 | ₩125,277 | ₩47,080 | ₩51,238 | -44.31% | 885.7만 |
|---|
| 2025.11.19 | ₩55,664 | ₩96,171 | ₩52,311 | ₩81,417 | +46.27% | 1171.6만 |
|---|
| 2025.11.18 | ₩43,190 | ₩52,042 | ₩39,032 | ₩45,738 | +5.90% | 142.9만 |
|---|
| 2025.11.17 | ₩32,057 | ₩49,092 | ₩30,179 | ₩43,190 | +34.73% | 207.3만 |
|---|
| 2025.11.14 | ₩38,629 | ₩39,702 | ₩28,436 | ₩28,838 | -25.35% | 36.5만 |
|---|
| 2025.11.13 | ₩43,726 | ₩53,384 | ₩36,752 | ₩42,385 | -3.07% | 711.6만 |
|---|
| 2025.11.12 | ₩25,216 | ₩32,728 | ₩25,216 | ₩32,057 | +27.13% | 38.4만 |
|---|
| 2025.11.11 | ₩25,485 | ₩26,397 | ₩25,216 | ₩25,351 | -0.53% | 1.4만 |
|---|
| 2025.11.10 | ₩26,960 | ₩28,006 | ₩25,216 | ₩26,021 | -3.48% | 2.8만 |
|---|
| 2025.11.07 | ₩27,631 | ₩27,765 | ₩26,424 | ₩27,228 | -1.46% | 2.5만 |
|---|
| 2025.11.06 | ₩28,704 | ₩29,106 | ₩24,278 | ₩28,838 | +0.47% | 6.4만 |
|---|
| 2025.11.05 | ₩29,240 | ₩29,844 | ₩28,570 | ₩29,240 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩29,509 | ₩30,313 | ₩29,240 | ₩29,643 | +0.45% | 4.4만 |
|---|
| 2025.11.03 | ₩30,313 | ₩32,057 | ₩29,106 | ₩31,252 | +3.10% | 7.4만 |
|---|
| 2025.10.31 | ₩30,850 | ₩32,057 | ₩30,313 | ₩31,118 | +0.87% | 2.3만 |
|---|
| 2025.10.30 | ₩30,179 | ₩31,923 | ₩28,704 | ₩30,716 | +1.78% | 6만 |
|---|
| 2025.10.29 | ₩33,533 | ₩34,606 | ₩31,655 | ₩33,130 | -1.20% | 10.7만 |
|---|
| 2025.10.28 | ₩33,398 | ₩34,860 | ₩32,728 | ₩33,533 | +0.40% | 7만 |
|---|
| 2025.10.27 | ₩33,533 | ₩34,471 | ₩32,191 | ₩32,459 | -3.20% | 8.9만 |
|---|
| 2025.10.24 | ₩35,947 | ₩35,947 | ₩32,325 | ₩33,264 | -7.46% | 20.6만 |
|---|
| 2025.10.23 | ₩41,044 | ₩50,165 | ₩36,617 | ₩39,702 | -3.27% | 399.5만 |
|---|
| 2025.10.22 | ₩30,984 | ₩31,252 | ₩27,228 | ₩30,582 | -1.30% | 118.1만 |
|---|
| 2025.10.21 | ₩32,459 | ₩32,647 | ₩31,588 | ₩31,789 | -2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩39,568 | ₩39,971 | ₩31,386 | ₩32,728 | -17.29% | 15.5만 |
|---|
| 2025.10.17 | ₩51,104 | ₩57,005 | ₩39,568 | ₩40,507 | -20.73% | 222.2만 |
|---|
| 2025.10.16 | ₩43,190 | ₩44,934 | ₩41,178 | ₩41,312 | -4.35% | 24.9만 |
|---|
| 2025.10.15 | ₩48,689 | ₩50,165 | ₩40,239 | ₩40,507 | -16.80% | 9.5만 |
|---|
| 2025.10.14 | ₩55,664 | ₩57,139 | ₩48,957 | ₩51,506 | -7.47% | 11.3만 |
|---|
| 2025.10.13 | ₩71,089 | ₩79,003 | ₩66,394 | ₩67,199 | -5.47% | 10.8만 |
|---|
| 2025.10.10 | ₩74,442 | ₩98,988 | ₩70,821 | ₩83,697 | +12.43% | 748만 |
|---|