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 | ₩1,318 | ₩1,170 | ₩1,212 | -2.05% | 51.2만 |
| 2026.10.08 | ₩1,232 | ₩1,311 | ₩1,190 | ₩1,236 | +0.33% | 87.5만 |
| 2026.10.07 | ₩1,217 | ₩1,512 | ₩1,217 | ₩1,338 | +9.89% | 327.4만 |
| 2026.10.06 | ₩1,933 | ₩2,488 | ₩1,672 | ₩1,672 | -13.49% | 9743.1만 |
| 2026.10.05 | ₩1,133 | ₩1,204 | ₩1,104 | ₩1,177 | +3.90% | 5373.1만 |
| 2026.10.02 | ₩1,112 | ₩1,164 | ₩1,104 | ₩1,126 | +1.32% | 12.6만 |
| 2026.10.01 | ₩1,078 | ₩1,130 | ₩1,057 | ₩1,124 | +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 | ₩1,104 | ₩1,117 | ₩1,083 | ₩1,097 | -0.61% | 14.2만 |
|---|
| 2026.09.28 | ₩1,122 | ₩1,150 | ₩1,097 | ₩1,117 | -0.48% | 21.8만 |
|---|
| 2026.09.25 | ₩1,118 | ₩1,157 | ₩1,070 | ₩1,157 | +3.47% | 20.8만 |
|---|
| 2026.09.24 | ₩1,096 | ₩1,124 | ₩1,083 | ₩1,109 | +1.22% | 23.8만 |
|---|
| 2026.09.23 | ₩1,181 | ₩1,197 | ₩1,073 | ₩1,117 | -5.44% | 52.2만 |
|---|
| 2026.09.22 | ₩1,208 | ₩1,268 | ₩1,177 | ₩1,231 | +1.88% | 129.4만 |
|---|
| 2026.09.21 | ₩1,200 | ₩1,445 | ₩1,184 | ₩1,283 | +6.91% | 498.7만 |
|---|
| 2026.09.18 | ₩1,089 | ₩1,726 | ₩1,030 | ₩1,378 | +26.54% | 3024.9만 |
|---|
| 2026.09.17 | ₩967 | ₩1,271 | ₩951 | ₩1,126 | +16.46% | 193.7만 |
|---|
| 2026.09.16 | ₩1,010 | ₩1,010 | ₩924 | ₩966 | -4.37% | 24.7만 |
|---|
| 2026.09.15 | ₩1,063 | ₩1,083 | ₩976 | ₩1,010 | -5.03% | 22.2만 |
|---|
| 2026.09.14 | ₩1,164 | ₩1,177 | ₩1,043 | ₩1,078 | -7.36% | 45만 |
|---|
| 2026.09.11 | ₩1,204 | ₩1,209 | ₩1,164 | ₩1,164 | -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 | ₩1,144 | ₩1,217 | ₩1,124 | ₩1,164 | +1.75% | 26만 |
|---|
| 2026.09.04 | ₩1,203 | ₩1,221 | ₩1,117 | ₩1,144 | -4.89% | 46.5만 |
|---|
| 2026.09.03 | ₩1,358 | ₩1,405 | ₩1,124 | ₩1,157 | -14.78% | 136.4만 |
|---|
| 2026.09.02 | ₩1,298 | ₩1,471 | ₩1,298 | ₩1,364 | +5.15% | 145.1만 |
|---|
| 2026.09.01 | ₩1,364 | ₩1,953 | ₩1,338 | ₩1,471 | +7.84% | 2420만 |
|---|
| 2026.08.31 | ₩1,405 | ₩1,445 | ₩1,311 | ₩1,328 | -5.43% | 84.8만 |
|---|
| 2026.08.28 | ₩1,659 | ₩1,672 | ₩1,458 | ₩1,458 | -12.10% | 104.3만 |
|---|
| 2026.08.27 | ₩1,859 | ₩1,965 | ₩1,739 | ₩1,792 | -3.60% | 103.7만 |
|---|
| 2026.08.26 | ₩2,073 | ₩3,277 | ₩1,899 | ₩1,980 | -4.52% | 1097.3만 |
|---|
| 2026.08.25 | ₩2,167 | ₩2,207 | ₩1,779 | ₩1,986 | -8.33% | 204.5만 |
|---|
| 2026.08.24 | ₩3,157 | ₩3,291 | ₩2,649 | ₩2,742 | -13.14% | 1662.3만 |
|---|
| 2026.08.21 | ₩2,929 | ₩2,929 | ₩2,608 | ₩2,796 | -4.57% | 248.2만 |
|---|
| 2026.08.20 | ₩3,237 | ₩3,311 | ₩2,742 | ₩2,809 | -13.22% | 12.7만 |
|---|
| 2026.08.19 | ₩3,491 | ₩3,638 | ₩2,809 | ₩3,224 | -7.66% | 35.1만 |
|---|
| 2026.08.18 | ₩3,612 | ₩3,786 | ₩3,359 | ₩3,478 | -3.70% | 7.6만 |
|---|
| 2026.08.17 | ₩3,598 | ₩3,946 | ₩3,585 | ₩3,652 | +1.49% | 8.7만 |
|---|
| 2026.08.14 | ₩3,926 | ₩4,125 | ₩3,491 | ₩3,499 | -10.87% | 7.5만 |
|---|
| 2026.08.13 | ₩4,093 | ₩4,093 | ₩3,906 | ₩3,919 | -4.25% | 4만 |
|---|
| 2026.08.12 | ₩4,321 | ₩4,410 | ₩3,946 | ₩4,160 | -3.72% | 5.6만 |
|---|
| 2026.08.11 | ₩3,973 | ₩4,347 | ₩3,973 | ₩4,227 | +6.40% | 3만 |
|---|
| 2026.08.10 | ₩4,682 | ₩5,244 | ₩4,187 | ₩4,361 | -6.86% | 4.9만 |
|---|
| 2026.08.07 | ₩4,561 | ₩4,963 | ₩4,040 | ₩4,280 | -6.16% | 13.8만 |
|---|
| 2026.08.06 | ₩6,621 | ₩6,675 | ₩4,468 | ₩4,521 | -31.72% | 15.8만 |
|---|
| 2026.08.05 | ₩6,568 | ₩6,715 | ₩6,033 | ₩6,274 | -4.48% | 4.9만 |
|---|
| 2026.08.04 | ₩6,715 | ₩6,851 | ₩6,421 | ₩6,488 | -3.39% | 1.6만 |
|---|
| 2026.08.03 | ₩6,568 | ₩6,822 | ₩6,354 | ₩6,688 | +1.83% | 5.5만 |
|---|
| 2026.07.31 | ₩6,421 | ₩6,973 | ₩6,407 | ₩6,407 | -0.21% | 7.5천 |
|---|
| 2026.07.30 | ₩6,033 | ₩6,661 | ₩6,033 | ₩6,354 | +5.32% | 9.6천 |
|---|
| 2026.07.29 | ₩6,849 | ₩6,849 | ₩6,160 | ₩6,160 | -10.06% | 1.4만 |
|---|
| 2026.07.28 | ₩6,661 | ₩6,869 | ₩6,608 | ₩6,608 | -0.80% | 7.1천 |
|---|
| 2026.07.27 | ₩7,079 | ₩7,079 | ₩6,541 | ₩6,728 | -4.95% | 7.4천 |
|---|
| 2026.07.24 | ₩7,223 | ₩7,404 | ₩6,916 | ₩6,929 | -4.07% | 9.4천 |
|---|
| 2026.07.23 | ₩8,039 | ₩8,039 | ₩6,916 | ₩7,357 | -8.49% | 2.6만 |
|---|
| 2026.07.22 | ₩7,317 | ₩8,333 | ₩7,317 | ₩7,959 | +8.78% | 13.7만 |
|---|
| 2026.07.21 | ₩7,170 | ₩7,835 | ₩7,089 | ₩7,397 | +3.17% | 2.6만 |
|---|
| 2026.07.20 | ₩7,250 | ₩7,304 | ₩6,795 | ₩7,076 | -2.40% | 5.4천 |
|---|
| 2026.07.17 | ₩7,197 | ₩7,223 | ₩6,809 | ₩7,103 | -1.30% | 1.2만 |
|---|
| 2026.07.16 | ₩6,982 | ₩7,758 | ₩6,835 | ₩7,036 | +0.77% | 3만 |
|---|
| 2026.07.15 | ₩7,330 | ₩7,330 | ₩6,742 | ₩6,835 | -6.75% | 1.6만 |
|---|
| 2026.07.14 | ₩7,009 | ₩7,317 | ₩6,742 | ₩7,317 | +4.39% | 1.8만 |
|---|
| 2026.07.13 | ₩6,956 | ₩7,571 | ₩6,140 | ₩7,036 | +1.15% | 100.9만 |
|---|
| 2026.07.10 | ₩7,424 | ₩7,598 | ₩7,156 | ₩7,357 | -0.90% | 1.6만 |
|---|
| 2026.07.09 | ₩7,183 | ₩7,705 | ₩6,956 | ₩7,705 | +7.26% | 2.1만 |
|---|
| 2026.07.08 | ₩6,875 | ₩7,344 | ₩6,795 | ₩7,237 | +5.25% | 2.4만 |
|---|
| 2026.07.07 | ₩6,889 | ₩7,170 | ₩6,541 | ₩7,089 | +2.91% | 3.5만 |
|---|
| 2026.07.06 | ₩6,795 | ₩7,531 | ₩6,795 | ₩7,250 | +6.69% | 27만 |
|---|
| 2026.07.02 | ₩6,929 | ₩7,441 | ₩6,688 | ₩6,835 | -1.35% | 8.9천 |
|---|
| 2026.07.01 | ₩7,223 | ₩7,237 | ₩6,822 | ₩6,889 | -4.63% | 8.1천 |
|---|
| 2026.06.30 | ₩7,036 | ₩7,424 | ₩7,036 | ₩7,317 | +3.99% | 1.8만 |
|---|
| 2026.06.29 | ₩6,768 | ₩7,049 | ₩6,688 | ₩7,049 | +4.15% | 8.8천 |
|---|
| 2026.06.26 | ₩6,755 | ₩6,956 | ₩6,688 | ₩6,715 | -0.59% | 1.2만 |
|---|
| 2026.06.25 | ₩6,916 | ₩7,076 | ₩6,704 | ₩6,869 | -0.68% | 1만 |
|---|
| 2026.06.24 | ₩7,089 | ₩7,223 | ₩6,688 | ₩6,956 | -1.89% | 1.3만 |
|---|
| 2026.06.23 | ₩7,183 | ₩7,531 | ₩7,183 | ₩7,237 | +0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩7,946 | ₩8,280 | ₩7,223 | ₩7,638 | -3.87% | 2.1만 |
|---|
| 2026.06.18 | ₩7,625 | ₩8,427 | ₩7,562 | ₩8,106 | +6.32% | 3.9만 |
|---|
| 2026.06.17 | ₩7,344 | ₩7,875 | ₩7,143 | ₩7,745 | +5.46% | 1.8만 |
|---|
| 2026.06.16 | ₩8,053 | ₩8,267 | ₩7,103 | ₩7,477 | -7.14% | 5.5만 |
|---|
| 2026.06.15 | ₩8,467 | ₩8,869 | ₩8,039 | ₩8,454 | -0.16% | 4.8만 |
|---|
| 2026.06.12 | ₩8,588 | ₩8,795 | ₩8,320 | ₩8,641 | +0.62% | 1.5만 |
|---|
| 2026.06.11 | ₩9,524 | ₩9,524 | ₩8,628 | ₩8,962 | -5.90% | 2.8만 |
|---|
| 2026.06.10 | ₩10,286 | ₩10,723 | ₩9,524 | ₩9,778 | -4.94% | 2.6만 |
|---|
| 2026.06.09 | ₩10,487 | ₩10,634 | ₩10,313 | ₩10,487 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩10,420 | ₩10,661 | ₩10,206 | ₩10,661 | +2.31% | 2.2만 |
|---|
| 2026.06.05 | ₩10,179 | ₩10,257 | ₩9,965 | ₩10,126 | -0.53% | 4.5만 |
|---|
| 2026.06.04 | ₩11,036 | ₩11,036 | ₩10,032 | ₩10,541 | -4.48% | 14.1만 |
|---|
| 2026.06.03 | ₩12,948 | ₩14,267 | ₩10,728 | ₩11,263 | -13.02% | 18.7만 |
|---|
| 2026.06.02 | ₩12,360 | ₩15,249 | ₩11,370 | ₩13,283 | +7.47% | 61만 |
|---|
| 2026.06.01 | ₩10,969 | ₩13,697 | ₩10,448 | ₩12,868 | +17.32% | 95.4만 |
|---|
| 2026.05.29 | ₩13,631 | ₩14,982 | ₩10,500 | ₩11,731 | -13.94% | 2742.2만 |
|---|
| 2026.05.28 | ₩6,300 | ₩6,755 | ₩6,300 | ₩6,581 | +4.46% | 415.2만 |
|---|
| 2026.05.27 | ₩6,488 | ₩6,742 | ₩6,354 | ₩6,541 | +0.82% | 2.5만 |
|---|
| 2026.05.26 | ₩6,461 | ₩6,657 | ₩6,287 | ₩6,554 | +1.45% | 2.6만 |
|---|
| 2026.05.22 | ₩6,554 | ₩6,875 | ₩6,541 | ₩6,554 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩6,554 | ₩6,822 | ₩6,421 | ₩6,648 | +1.43% | 1.1만 |
|---|
| 2026.05.20 | ₩6,715 | ₩6,795 | ₩6,304 | ₩6,715 | 0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩7,170 | ₩7,170 | ₩6,153 | ₩6,661 | -7.09% | 4.8만 |
|---|
| 2026.05.18 | ₩7,344 | ₩7,798 | ₩6,982 | ₩7,317 | -0.36% | 2.5만 |
|---|
| 2026.05.15 | ₩6,715 | ₩7,691 | ₩6,711 | ₩7,477 | +11.35% | 3.9만 |
|---|
| 2026.05.14 | ₩6,126 | ₩7,170 | ₩6,126 | ₩6,768 | +10.48% | 4.7만 |
|---|
| 2026.05.13 | ₩6,019 | ₩6,822 | ₩5,880 | ₩6,314 | +4.89% | 4.1만 |
|---|
| 2026.05.12 | ₩6,167 | ₩6,447 | ₩5,899 | ₩6,033 | -2.17% | 7.3만 |
|---|
| 2026.05.11 | ₩5,859 | ₩6,532 | ₩5,823 | ₩6,340 | +8.22% | 5.8만 |
|---|
| 2026.05.08 | ₩6,287 | ₩7,691 | ₩5,484 | ₩6,060 | -3.62% | 20.4만 |
|---|
| 2026.05.07 | ₩6,287 | ₩6,421 | ₩5,966 | ₩6,100 | -2.98% | 3.5만 |
|---|
| 2026.05.06 | ₩6,822 | ₩7,718 | ₩6,167 | ₩6,167 | -9.61% | 6.4만 |
|---|
| 2026.05.05 | ₩8,026 | ₩8,173 | ₩7,825 | ₩7,919 | -1.33% | 7.6천 |
|---|
| 2026.05.04 | ₩8,200 | ₩8,427 | ₩8,026 | ₩8,066 | -1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩8,828 | ₩8,895 | ₩8,039 | ₩8,293 | -6.06% | 1.1만 |
|---|
| 2026.04.30 | ₩8,828 | ₩8,949 | ₩8,494 | ₩8,494 | -3.79% | 2만 |
|---|
| 2026.04.29 | ₩8,267 | ₩8,949 | ₩8,026 | ₩8,775 | +6.15% | 1.8만 |
|---|
| 2026.04.28 | ₩8,160 | ₩8,762 | ₩7,919 | ₩8,454 | +3.61% | 2.5만 |
|---|
| 2026.04.27 | ₩8,427 | ₩8,427 | ₩7,625 | ₩8,119 | -3.65% | 2.1만 |
|---|
| 2026.04.24 | ₩8,293 | ₩8,307 | ₩7,705 | ₩8,160 | -1.61% | 2만 |
|---|
| 2026.04.23 | ₩8,895 | ₩8,989 | ₩7,972 | ₩8,026 | -9.77% | 3.2만 |
|---|
| 2026.04.22 | ₩9,618 | ₩9,618 | ₩8,293 | ₩8,989 | -6.54% | 6.5만 |
|---|
| 2026.04.21 | ₩9,230 | ₩9,899 | ₩9,163 | ₩9,631 | +4.35% | 4.1만 |
|---|
| 2026.04.20 | ₩8,400 | ₩9,484 | ₩8,226 | ₩9,283 | +10.51% | 3.7만 |
|---|
| 2026.04.17 | ₩8,989 | ₩9,029 | ₩8,066 | ₩8,186 | -8.93% | 2.1만 |
|---|
| 2026.04.16 | ₩8,320 | ₩9,096 | ₩8,026 | ₩8,695 | +4.50% | 4.8만 |
|---|
| 2026.04.15 | ₩7,558 | ₩8,427 | ₩7,170 | ₩7,959 | +5.31% | 7.3만 |
|---|
| 2026.04.14 | ₩7,504 | ₩7,598 | ₩7,103 | ₩7,518 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩7,357 | ₩7,825 | ₩7,036 | ₩7,237 | -1.64% | 8.9만 |
|---|
| 2026.04.10 | ₩7,290 | ₩7,758 | ₩6,822 | ₩7,491 | +2.75% | 6.3만 |
|---|
| 2026.04.09 | ₩7,852 | ₩7,879 | ₩7,237 | ₩7,357 | -6.30% | 3.9만 |
|---|
| 2026.04.08 | ₩8,695 | ₩8,895 | ₩8,066 | ₩8,079 | -7.08% | 4.2만 |
|---|
| 2026.04.07 | ₩9,350 | ₩9,685 | ₩8,681 | ₩8,695 | -7.01% | 11만 |
|---|
| 2026.04.06 | ₩9,497 | ₩9,738 | ₩8,427 | ₩9,363 | -1.41% | 5만 |
|---|
| 2026.04.02 | ₩12,199 | ₩12,413 | ₩9,470 | ₩9,631 | -21.05% | 13.4만 |
|---|
| 2026.04.01 | ₩13,243 | ₩13,778 | ₩12,333 | ₩12,373 | -6.57% | 3.9만 |
|---|
| 2026.03.31 | ₩12,948 | ₩14,045 | ₩12,788 | ₩13,911 | +7.44% | 4.3만 |
|---|
| 2026.03.30 | ₩13,283 | ₩13,510 | ₩12,373 | ₩12,574 | -5.34% | 2.9만 |
|---|
| 2026.03.27 | ₩14,045 | ₩14,313 | ₩12,841 | ₩13,778 | -1.90% | 7.6만 |
|---|
| 2026.03.26 | ₩13,644 | ₩15,517 | ₩13,376 | ₩14,045 | +2.94% | 5.8만 |
|---|
| 2026.03.25 | ₩14,580 | ₩15,115 | ₩13,376 | ₩13,376 | -8.26% | 3만 |
|---|
| 2026.03.24 | ₩14,313 | ₩14,714 | ₩13,644 | ₩14,580 | +1.87% | 2.7만 |
|---|
| 2026.03.23 | ₩13,778 | ₩14,995 | ₩13,310 | ₩14,580 | +5.83% | 4만 |
|---|
| 2026.03.20 | ₩16,185 | ₩16,185 | ₩14,045 | ₩14,045 | -13.22% | 5.2만 |
|---|
| 2026.03.19 | ₩16,453 | ₩17,256 | ₩15,517 | ₩16,052 | -2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩15,918 | ₩17,791 | ₩15,650 | ₩16,854 | +5.88% | 11만 |
|---|
| 2026.03.17 | ₩15,249 | ₩16,052 | ₩14,781 | ₩15,918 | +4.39% | 4.5만 |
|---|
| 2026.03.16 | ₩16,319 | ₩16,319 | ₩14,714 | ₩15,249 | -6.56% | 5.1만 |
|---|
| 2026.03.13 | ₩17,791 | ₩17,791 | ₩15,517 | ₩16,052 | -9.77% | 6.8만 |
|---|
| 2026.03.12 | ₩17,389 | ₩19,663 | ₩17,256 | ₩18,058 | +3.85% | 10만 |
|---|
| 2026.03.11 | ₩16,185 | ₩17,122 | ₩14,848 | ₩17,122 | +5.79% | 12.2만 |
|---|
| 2026.03.10 | ₩21,536 | ₩21,670 | ₩15,650 | ₩16,854 | -21.74% | 23.7만 |
|---|
| 2026.03.09 | ₩18,861 | ₩29,294 | ₩17,256 | ₩21,804 | +15.60% | 309.5만 |
|---|
| 2026.03.06 | ₩17,256 | ₩19,396 | ₩14,982 | ₩16,453 | -4.65% | 55.7만 |
|---|
| 2026.03.05 | ₩12,173 | ₩19,797 | ₩11,771 | ₩15,383 | +26.37% | 138만 |
|---|
| 2026.03.04 | ₩12,387 | ₩12,667 | ₩11,731 | ₩12,039 | -2.81% | 1.4만 |
|---|
| 2026.03.03 | ₩12,306 | ₩12,708 | ₩11,236 | ₩12,601 | +2.39% | 4.2만 |
|---|
| 2026.03.02 | ₩13,644 | ₩14,313 | ₩12,320 | ₩12,841 | -5.88% | 11.6만 |
|---|
| 2026.02.27 | ₩12,373 | ₩12,520 | ₩11,504 | ₩12,039 | -2.70% | 1.5만 |
|---|
| 2026.02.26 | ₩12,694 | ₩12,694 | ₩11,744 | ₩12,520 | -1.37% | 2.1만 |
|---|
| 2026.02.25 | ₩12,173 | ₩12,841 | ₩11,397 | ₩12,841 | +5.49% | 2.5만 |
|---|
| 2026.02.24 | ₩11,036 | ₩12,173 | ₩10,969 | ₩12,106 | +9.70% | 4.5만 |
|---|
| 2026.02.23 | ₩11,250 | ₩11,437 | ₩10,607 | ₩11,076 | -1.55% | 3.2만 |
|---|
| 2026.02.20 | ₩15,115 | ₩15,115 | ₩11,370 | ₩11,785 | -22.04% | 31.9만 |
|---|
| 2026.02.19 | ₩12,266 | ₩15,249 | ₩11,905 | ₩13,778 | +12.32% | 33.2만 |
|---|
| 2026.02.18 | ₩11,102 | ₩12,601 | ₩11,036 | ₩12,266 | +10.48% | 2.6만 |
|---|
| 2026.02.17 | ₩12,574 | ₩12,641 | ₩11,102 | ₩11,102 | -11.70% | 2.3만 |
|---|
| 2026.02.13 | ₩13,042 | ₩13,510 | ₩12,173 | ₩12,801 | -1.85% | 3만 |
|---|
| 2026.02.12 | ₩13,243 | ₩13,952 | ₩11,878 | ₩12,708 | -4.04% | 2.1만 |
|---|
| 2026.02.11 | ₩14,447 | ₩14,714 | ₩13,109 | ₩13,243 | -8.33% | 3만 |
|---|
| 2026.02.10 | ₩14,447 | ₩15,316 | ₩14,179 | ₩14,179 | -1.85% | 1.7만 |
|---|
| 2026.02.09 | ₩14,447 | ₩14,982 | ₩13,644 | ₩14,580 | +0.93% | 2.4만 |
|---|
| 2026.02.06 | ₩13,376 | ₩15,249 | ₩13,109 | ₩14,045 | +5.00% | 6.6만 |
|---|
| 2026.02.05 | ₩13,644 | ₩14,313 | ₩12,734 | ₩12,881 | -5.59% | 3.8만 |
|---|
| 2026.02.04 | ₩15,249 | ₩15,517 | ₩13,778 | ₩14,580 | -4.39% | 3.2만 |
|---|
| 2026.02.03 | ₩16,185 | ₩16,721 | ₩14,982 | ₩15,784 | -2.48% | 2.9만 |
|---|
| 2026.02.02 | ₩16,319 | ₩16,988 | ₩15,918 | ₩16,319 | 0.00% | 2.9만 |
|---|
| 2026.01.30 | ₩17,791 | ₩17,991 | ₩16,306 | ₩16,988 | -4.51% | 3.5만 |
|---|
| 2026.01.29 | ₩18,459 | ₩18,459 | ₩16,319 | ₩17,924 | -2.90% | 6.8만 |
|---|
| 2026.01.28 | ₩18,593 | ₩19,530 | ₩18,192 | ₩19,396 | +4.32% | 4.8만 |
|---|
| 2026.01.27 | ₩17,389 | ₩20,051 | ₩17,389 | ₩18,994 | +9.23% | 10.9만 |
|---|
| 2026.01.26 | ₩17,924 | ₩18,326 | ₩16,988 | ₩17,122 | -4.48% | 4.3만 |
|---|
| 2026.01.23 | ₩18,593 | ₩19,436 | ₩18,192 | ₩18,727 | +0.72% | 2.8만 |
|---|
| 2026.01.22 | ₩18,459 | ₩20,198 | ₩17,523 | ₩19,530 | +5.80% | 8.4만 |
|---|
| 2026.01.21 | ₩19,530 | ₩20,867 | ₩18,994 | ₩20,065 | +2.74% | 29.4만 |
|---|
| 2026.01.20 | ₩20,332 | ₩20,600 | ₩18,994 | ₩19,262 | -5.26% | 6.8만 |
|---|
| 2026.01.16 | ₩21,670 | ₩21,977 | ₩20,733 | ₩21,135 | -2.47% | 4.7만 |
|---|
| 2026.01.15 | ₩22,205 | ₩23,275 | ₩20,733 | ₩21,937 | -1.20% | 10.7만 |
|---|
| 2026.01.14 | ₩22,740 | ₩23,542 | ₩21,804 | ₩22,071 | -2.94% | 5.9만 |
|---|
| 2026.01.13 | ₩23,409 | ₩24,479 | ₩21,536 | ₩23,810 | +1.71% | 17.8만 |
|---|
| 2026.01.12 | ₩24,880 | ₩25,014 | ₩22,472 | ₩23,409 | -5.91% | 6.2만 |
|---|
| 2026.01.09 | ₩26,084 | ₩26,619 | ₩24,813 | ₩24,880 | -4.62% | 6.2만 |
|---|
| 2026.01.08 | ₩25,683 | ₩28,090 | ₩25,281 | ₩26,218 | +2.08% | 6만 |
|---|
| 2026.01.07 | ₩27,020 | ₩27,689 | ₩25,549 | ₩25,816 | -4.46% | 6.5만 |
|---|
| 2026.01.06 | ₩27,154 | ₩28,759 | ₩27,020 | ₩27,422 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩29,294 | ₩29,696 | ₩26,218 | ₩27,422 | -6.39% | 3.8만 |
|---|
| 2026.01.02 | ₩25,148 | ₩27,823 | ₩25,148 | ₩27,288 | +8.51% | 4.7만 |
|---|
| 2025.12.31 | ₩27,154 | ₩27,355 | ₩24,479 | ₩25,148 | -7.39% | 7.8만 |
|---|
| 2025.12.30 | ₩27,020 | ₩27,943 | ₩25,816 | ₩27,555 | +1.98% | 5.5만 |
|---|
| 2025.12.29 | ₩28,893 | ₩29,161 | ₩26,753 | ₩28,090 | -2.78% | 4.6만 |
|---|
| 2025.12.26 | ₩30,298 | ₩30,632 | ₩28,759 | ₩30,097 | -0.66% | 3.4만 |
|---|
| 2025.12.24 | ₩28,090 | ₩31,368 | ₩28,090 | ₩30,899 | +10.00% | 3.7만 |
|---|
| 2025.12.23 | ₩30,766 | ₩31,033 | ₩27,288 | ₩29,161 | -5.22% | 11.6만 |
|---|
| 2025.12.22 | ₩32,772 | ₩33,575 | ₩30,632 | ₩31,702 | -3.27% | 8.8만 |
|---|
| 2025.12.19 | ₩36,250 | ₩36,651 | ₩31,568 | ₩31,970 | -11.81% | 69.6만 |
|---|
| 2025.12.18 | ₩34,645 | ₩36,518 | ₩31,836 | ₩32,237 | -6.95% | 9.3만 |
|---|
| 2025.12.17 | ₩38,524 | ₩40,530 | ₩34,377 | ₩35,581 | -7.64% | 4.9만 |
|---|
| 2025.12.16 | ₩40,397 | ₩41,039 | ₩35,849 | ₩37,454 | -7.28% | 8.1만 |
|---|
| 2025.12.15 | ₩46,951 | ₩47,473 | ₩39,728 | ₩41,199 | -12.25% | 11.4만 |
|---|
| 2025.12.12 | ₩50,429 | ₩51,365 | ₩46,149 | ₩46,951 | -6.90% | 6.7만 |
|---|
| 2025.12.11 | ₩48,824 | ₩52,034 | ₩44,142 | ₩51,767 | +6.03% | 13.4만 |
|---|
| 2025.12.10 | ₩51,499 | ₩54,174 | ₩48,423 | ₩48,958 | -4.94% | 13.8만 |
|---|
| 2025.12.09 | ₩50,830 | ₩52,971 | ₩47,085 | ₩52,168 | +2.63% | 16.3만 |
|---|
| 2025.12.08 | ₩54,174 | ₩60,194 | ₩49,626 | ₩50,429 | -6.91% | 30.2만 |
|---|
| 2025.12.05 | ₩53,639 | ₩53,840 | ₩45,881 | ₩50,964 | -4.99% | 22.9만 |
|---|
| 2025.12.04 | ₩44,142 | ₩57,385 | ₩44,142 | ₩54,308 | +23.03% | 88.3만 |
|---|
| 2025.12.03 | ₩40,530 | ₩44,142 | ₩38,925 | ₩43,473 | +7.26% | 11.4만 |
|---|
| 2025.12.02 | ₩42,537 | ₩43,473 | ₩39,460 | ₩40,530 | -4.72% | 17.2만 |
|---|
| 2025.12.01 | ₩46,817 | ₩47,981 | ₩42,403 | ₩43,741 | -6.57% | 24.1만 |
|---|
| 2025.11.28 | ₩49,493 | ₩50,162 | ₩40,664 | ₩43,607 | -11.89% | 31.8만 |
|---|
| 2025.11.26 | ₩41,066 | ₩54,041 | ₩40,932 | ₩52,168 | +27.04% | 58.6만 |
|---|
| 2025.11.25 | ₩39,995 | ₩46,817 | ₩36,384 | ₩42,671 | +6.69% | 42.6만 |
|---|
| 2025.11.24 | ₩52,034 | ₩52,034 | ₩36,785 | ₩40,932 | -21.34% | 56.6만 |
|---|
| 2025.11.21 | ₩53,907 | ₩65,411 | ₩43,473 | ₩49,894 | -7.44% | 230.1만 |
|---|
| 2025.11.20 | ₩91,762 | ₩124,936 | ₩46,951 | ₩51,098 | -44.31% | 885.7만 |
|---|
| 2025.11.19 | ₩55,512 | ₩95,909 | ₩52,168 | ₩81,195 | +46.27% | 1171.6만 |
|---|
| 2025.11.18 | ₩43,072 | ₩51,900 | ₩38,925 | ₩45,614 | +5.90% | 142.9만 |
|---|
| 2025.11.17 | ₩31,970 | ₩48,958 | ₩30,097 | ₩43,072 | +34.73% | 207.3만 |
|---|
| 2025.11.14 | ₩38,524 | ₩39,594 | ₩28,358 | ₩28,759 | -25.35% | 36.5만 |
|---|
| 2025.11.13 | ₩43,607 | ₩53,238 | ₩36,651 | ₩42,269 | -3.07% | 711.6만 |
|---|
| 2025.11.12 | ₩25,148 | ₩32,638 | ₩25,148 | ₩31,970 | +27.13% | 38.4만 |
|---|
| 2025.11.11 | ₩25,415 | ₩26,325 | ₩25,148 | ₩25,281 | -0.53% | 1.4만 |
|---|
| 2025.11.10 | ₩26,887 | ₩27,930 | ₩25,148 | ₩25,950 | -3.48% | 2.8만 |
|---|
| 2025.11.07 | ₩27,555 | ₩27,689 | ₩26,352 | ₩27,154 | -1.46% | 2.5만 |
|---|
| 2025.11.06 | ₩28,625 | ₩29,027 | ₩24,211 | ₩28,759 | +0.47% | 6.4만 |
|---|
| 2025.11.05 | ₩29,161 | ₩29,762 | ₩28,492 | ₩29,161 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩29,428 | ₩30,231 | ₩29,161 | ₩29,562 | +0.45% | 4.4만 |
|---|
| 2025.11.03 | ₩30,231 | ₩31,970 | ₩29,027 | ₩31,167 | +3.10% | 7.4만 |
|---|
| 2025.10.31 | ₩30,766 | ₩31,970 | ₩30,231 | ₩31,033 | +0.87% | 2.3만 |
|---|
| 2025.10.30 | ₩30,097 | ₩31,836 | ₩28,625 | ₩30,632 | +1.78% | 6만 |
|---|
| 2025.10.29 | ₩33,441 | ₩34,511 | ₩31,568 | ₩33,040 | -1.20% | 10.7만 |
|---|
| 2025.10.28 | ₩33,307 | ₩34,765 | ₩32,638 | ₩33,441 | +0.40% | 7만 |
|---|
| 2025.10.27 | ₩33,441 | ₩34,377 | ₩32,103 | ₩32,371 | -3.20% | 8.9만 |
|---|
| 2025.10.24 | ₩35,849 | ₩35,849 | ₩32,237 | ₩33,173 | -7.46% | 20.6만 |
|---|
| 2025.10.23 | ₩40,932 | ₩50,028 | ₩36,518 | ₩39,594 | -3.27% | 399.5만 |
|---|
| 2025.10.22 | ₩30,899 | ₩31,167 | ₩27,154 | ₩30,498 | -1.30% | 118.1만 |
|---|
| 2025.10.21 | ₩32,371 | ₩32,558 | ₩31,501 | ₩31,702 | -2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩39,460 | ₩39,862 | ₩31,301 | ₩32,638 | -17.29% | 15.5만 |
|---|
| 2025.10.17 | ₩50,964 | ₩56,850 | ₩39,460 | ₩40,397 | -20.73% | 222.2만 |
|---|
| 2025.10.16 | ₩43,072 | ₩44,811 | ₩41,066 | ₩41,199 | -4.35% | 24.9만 |
|---|
| 2025.10.15 | ₩48,556 | ₩50,028 | ₩40,129 | ₩40,397 | -16.80% | 9.5만 |
|---|
| 2025.10.14 | ₩55,512 | ₩56,983 | ₩48,824 | ₩51,365 | -7.47% | 11.3만 |
|---|
| 2025.10.13 | ₩70,895 | ₩78,787 | ₩66,213 | ₩67,016 | -5.47% | 10.8만 |
|---|
| 2025.10.10 | ₩74,239 | ₩98,718 | ₩70,627 | ₩83,469 | +12.43% | 748만 |
|---|