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 | ₩1,212 | -2.05% | 51.2만 |
| 2026.10.08 | ₩1,232 | ₩1,310 | ₩1,190 | ₩1,236 | +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 | ₩1,672 | ₩1,672 | -13.49% | 9743.1만 |
| 2026.10.05 | ₩1,133 | ₩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 | ₩1,117 | ₩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 | ₩1,095 | ₩1,123 | ₩1,083 | ₩1,109 | +1.22% | 23.8만 |
|---|
| 2026.09.23 | ₩1,181 | ₩1,197 | ₩1,072 | ₩1,117 | -5.44% | 52.2만 |
|---|
| 2026.09.22 | ₩1,207 | ₩1,268 | ₩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 | ₩1,030 | ₩1,377 | +26.54% | 3024.9만 |
|---|
| 2026.09.17 | ₩967 | ₩1,270 | ₩951 | ₩1,126 | +16.46% | 193.7만 |
|---|
| 2026.09.16 | ₩1,010 | ₩1,010 | ₩924 | ₩965 | -4.37% | 24.7만 |
|---|
| 2026.09.15 | ₩1,063 | ₩1,083 | ₩976 | ₩1,010 | -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 | ₩1,117 | ₩1,143 | -4.89% | 46.5만 |
|---|
| 2026.09.03 | ₩1,357 | ₩1,404 | ₩1,123 | ₩1,157 | -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 | ₩1,672 | ₩1,458 | ₩1,458 | -12.10% | 104.3만 |
|---|
| 2026.08.27 | ₩1,859 | ₩1,964 | ₩1,738 | ₩1,792 | -3.60% | 103.7만 |
|---|
| 2026.08.26 | ₩2,073 | ₩3,276 | ₩1,899 | ₩1,979 | -4.52% | 1097.3만 |
|---|
| 2026.08.25 | ₩2,166 | ₩2,206 | ₩1,778 | ₩1,986 | -8.33% | 204.5만 |
|---|
| 2026.08.24 | ₩3,156 | ₩3,290 | ₩2,648 | ₩2,741 | -13.14% | 1662.3만 |
|---|
| 2026.08.21 | ₩2,928 | ₩2,928 | ₩2,608 | ₩2,795 | -4.57% | 248.2만 |
|---|
| 2026.08.20 | ₩3,236 | ₩3,310 | ₩2,741 | ₩2,808 | -13.22% | 12.7만 |
|---|
| 2026.08.19 | ₩3,490 | ₩3,637 | ₩2,808 | ₩3,223 | -7.66% | 35.1만 |
|---|
| 2026.08.18 | ₩3,610 | ₩3,784 | ₩3,358 | ₩3,477 | -3.70% | 7.6만 |
|---|
| 2026.08.17 | ₩3,597 | ₩3,945 | ₩3,584 | ₩3,651 | +1.49% | 8.7만 |
|---|
| 2026.08.14 | ₩3,925 | ₩4,124 | ₩3,490 | ₩3,498 | -10.87% | 7.5만 |
|---|
| 2026.08.13 | ₩4,092 | ₩4,092 | ₩3,905 | ₩3,918 | -4.25% | 4만 |
|---|
| 2026.08.12 | ₩4,319 | ₩4,409 | ₩3,945 | ₩4,159 | -3.72% | 5.6만 |
|---|
| 2026.08.11 | ₩3,971 | ₩4,346 | ₩3,971 | ₩4,226 | +6.40% | 3만 |
|---|
| 2026.08.10 | ₩4,680 | ₩5,242 | ₩4,185 | ₩4,359 | -6.86% | 4.9만 |
|---|
| 2026.08.07 | ₩4,560 | ₩4,961 | ₩4,038 | ₩4,279 | -6.16% | 13.8만 |
|---|
| 2026.08.06 | ₩6,619 | ₩6,673 | ₩4,466 | ₩4,520 | -31.72% | 15.8만 |
|---|
| 2026.08.05 | ₩6,566 | ₩6,713 | ₩6,031 | ₩6,271 | -4.48% | 4.9만 |
|---|
| 2026.08.04 | ₩6,713 | ₩6,849 | ₩6,419 | ₩6,485 | -3.39% | 1.6만 |
|---|
| 2026.08.03 | ₩6,566 | ₩6,820 | ₩6,352 | ₩6,686 | +1.83% | 5.5만 |
|---|
| 2026.07.31 | ₩6,419 | ₩6,971 | ₩6,405 | ₩6,405 | -0.21% | 7.5천 |
|---|
| 2026.07.30 | ₩6,031 | ₩6,659 | ₩6,031 | ₩6,352 | +5.32% | 9.6천 |
|---|
| 2026.07.29 | ₩6,846 | ₩6,846 | ₩6,158 | ₩6,158 | -10.06% | 1.4만 |
|---|
| 2026.07.28 | ₩6,659 | ₩6,867 | ₩6,606 | ₩6,606 | -0.80% | 7.1천 |
|---|
| 2026.07.27 | ₩7,076 | ₩7,076 | ₩6,539 | ₩6,726 | -4.95% | 7.4천 |
|---|
| 2026.07.24 | ₩7,221 | ₩7,401 | ₩6,913 | ₩6,927 | -4.07% | 9.4천 |
|---|
| 2026.07.23 | ₩8,037 | ₩8,037 | ₩6,913 | ₩7,355 | -8.49% | 2.6만 |
|---|
| 2026.07.22 | ₩7,314 | ₩8,331 | ₩7,314 | ₩7,956 | +8.78% | 13.7만 |
|---|
| 2026.07.21 | ₩7,167 | ₩7,832 | ₩7,087 | ₩7,395 | +3.17% | 2.6만 |
|---|
| 2026.07.20 | ₩7,248 | ₩7,301 | ₩6,793 | ₩7,074 | -2.40% | 5.4천 |
|---|
| 2026.07.17 | ₩7,194 | ₩7,221 | ₩6,806 | ₩7,101 | -1.30% | 1.2만 |
|---|
| 2026.07.16 | ₩6,980 | ₩7,756 | ₩6,833 | ₩7,034 | +0.77% | 3만 |
|---|
| 2026.07.15 | ₩7,328 | ₩7,328 | ₩6,739 | ₩6,833 | -6.75% | 1.6만 |
|---|
| 2026.07.14 | ₩7,007 | ₩7,314 | ₩6,739 | ₩7,314 | +4.39% | 1.8만 |
|---|
| 2026.07.13 | ₩6,953 | ₩7,569 | ₩6,138 | ₩7,034 | +1.15% | 100.9만 |
|---|
| 2026.07.10 | ₩7,421 | ₩7,595 | ₩7,154 | ₩7,355 | -0.90% | 1.6만 |
|---|
| 2026.07.09 | ₩7,181 | ₩7,702 | ₩6,953 | ₩7,702 | +7.26% | 2.1만 |
|---|
| 2026.07.08 | ₩6,873 | ₩7,341 | ₩6,793 | ₩7,234 | +5.25% | 2.4만 |
|---|
| 2026.07.07 | ₩6,887 | ₩7,167 | ₩6,539 | ₩7,087 | +2.91% | 3.5만 |
|---|
| 2026.07.06 | ₩6,793 | ₩7,528 | ₩6,793 | ₩7,248 | +6.69% | 27만 |
|---|
| 2026.07.02 | ₩6,927 | ₩7,439 | ₩6,686 | ₩6,833 | -1.35% | 8.9천 |
|---|
| 2026.07.01 | ₩7,221 | ₩7,234 | ₩6,820 | ₩6,887 | -4.63% | 8.1천 |
|---|
| 2026.06.30 | ₩7,034 | ₩7,421 | ₩7,034 | ₩7,314 | +3.99% | 1.8만 |
|---|
| 2026.06.29 | ₩6,766 | ₩7,047 | ₩6,686 | ₩7,047 | +4.15% | 8.8천 |
|---|
| 2026.06.26 | ₩6,753 | ₩6,953 | ₩6,686 | ₩6,713 | -0.59% | 1.2만 |
|---|
| 2026.06.25 | ₩6,913 | ₩7,074 | ₩6,702 | ₩6,867 | -0.68% | 1만 |
|---|
| 2026.06.24 | ₩7,087 | ₩7,221 | ₩6,686 | ₩6,953 | -1.89% | 1.3만 |
|---|
| 2026.06.23 | ₩7,181 | ₩7,528 | ₩7,181 | ₩7,234 | +0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩7,943 | ₩8,277 | ₩7,221 | ₩7,635 | -3.87% | 2.1만 |
|---|
| 2026.06.18 | ₩7,622 | ₩8,424 | ₩7,559 | ₩8,103 | +6.32% | 3.9만 |
|---|
| 2026.06.17 | ₩7,341 | ₩7,872 | ₩7,141 | ₩7,742 | +5.46% | 1.8만 |
|---|
| 2026.06.16 | ₩8,050 | ₩8,264 | ₩7,101 | ₩7,475 | -7.14% | 5.5만 |
|---|
| 2026.06.15 | ₩8,464 | ₩8,866 | ₩8,037 | ₩8,451 | -0.16% | 4.8만 |
|---|
| 2026.06.12 | ₩8,585 | ₩8,792 | ₩8,317 | ₩8,638 | +0.62% | 1.5만 |
|---|
| 2026.06.11 | ₩9,521 | ₩9,521 | ₩8,625 | ₩8,959 | -5.90% | 2.8만 |
|---|
| 2026.06.10 | ₩10,283 | ₩10,719 | ₩9,521 | ₩9,775 | -4.94% | 2.6만 |
|---|
| 2026.06.09 | ₩10,484 | ₩10,631 | ₩10,310 | ₩10,484 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩10,417 | ₩10,657 | ₩10,203 | ₩10,657 | +2.31% | 2.2만 |
|---|
| 2026.06.05 | ₩10,176 | ₩10,254 | ₩9,962 | ₩10,123 | -0.53% | 4.5만 |
|---|
| 2026.06.04 | ₩11,032 | ₩11,032 | ₩10,029 | ₩10,537 | -4.48% | 14.1만 |
|---|
| 2026.06.03 | ₩12,944 | ₩14,263 | ₩10,724 | ₩11,259 | -13.02% | 18.7만 |
|---|
| 2026.06.02 | ₩12,356 | ₩15,244 | ₩11,366 | ₩13,278 | +7.47% | 61만 |
|---|
| 2026.06.01 | ₩10,965 | ₩13,693 | ₩10,445 | ₩12,864 | +17.32% | 95.4만 |
|---|
| 2026.05.29 | ₩13,626 | ₩14,977 | ₩10,497 | ₩11,727 | -13.94% | 2742.2만 |
|---|
| 2026.05.28 | ₩6,298 | ₩6,753 | ₩6,298 | ₩6,579 | +4.46% | 415.2만 |
|---|
| 2026.05.27 | ₩6,485 | ₩6,739 | ₩6,352 | ₩6,539 | +0.82% | 2.5만 |
|---|
| 2026.05.26 | ₩6,459 | ₩6,655 | ₩6,285 | ₩6,552 | +1.45% | 2.6만 |
|---|
| 2026.05.22 | ₩6,552 | ₩6,873 | ₩6,539 | ₩6,552 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩6,552 | ₩6,820 | ₩6,419 | ₩6,646 | +1.43% | 1.1만 |
|---|
| 2026.05.20 | ₩6,713 | ₩6,793 | ₩6,302 | ₩6,713 | 0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩7,167 | ₩7,167 | ₩6,151 | ₩6,659 | -7.09% | 4.8만 |
|---|
| 2026.05.18 | ₩7,341 | ₩7,796 | ₩6,980 | ₩7,314 | -0.36% | 2.5만 |
|---|
| 2026.05.15 | ₩6,713 | ₩7,689 | ₩6,709 | ₩7,475 | +11.35% | 3.9만 |
|---|
| 2026.05.14 | ₩6,124 | ₩7,167 | ₩6,124 | ₩6,766 | +10.48% | 4.7만 |
|---|
| 2026.05.13 | ₩6,017 | ₩6,820 | ₩5,878 | ₩6,312 | +4.89% | 4.1만 |
|---|
| 2026.05.12 | ₩6,164 | ₩6,445 | ₩5,897 | ₩6,031 | -2.17% | 7.3만 |
|---|
| 2026.05.11 | ₩5,857 | ₩6,530 | ₩5,821 | ₩6,338 | +8.22% | 5.8만 |
|---|
| 2026.05.08 | ₩6,285 | ₩7,689 | ₩5,483 | ₩6,058 | -3.62% | 20.4만 |
|---|
| 2026.05.07 | ₩6,285 | ₩6,419 | ₩5,964 | ₩6,098 | -2.98% | 3.5만 |
|---|
| 2026.05.06 | ₩6,820 | ₩7,716 | ₩6,164 | ₩6,164 | -9.61% | 6.4만 |
|---|
| 2026.05.05 | ₩8,023 | ₩8,170 | ₩7,823 | ₩7,916 | -1.33% | 7.6천 |
|---|
| 2026.05.04 | ₩8,197 | ₩8,424 | ₩8,023 | ₩8,063 | -1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩8,826 | ₩8,892 | ₩8,037 | ₩8,291 | -6.06% | 1.1만 |
|---|
| 2026.04.30 | ₩8,826 | ₩8,946 | ₩8,491 | ₩8,491 | -3.79% | 2만 |
|---|
| 2026.04.29 | ₩8,264 | ₩8,946 | ₩8,023 | ₩8,772 | +6.15% | 1.8만 |
|---|
| 2026.04.28 | ₩8,157 | ₩8,759 | ₩7,916 | ₩8,451 | +3.61% | 2.5만 |
|---|
| 2026.04.27 | ₩8,424 | ₩8,424 | ₩7,622 | ₩8,117 | -3.65% | 2.1만 |
|---|
| 2026.04.24 | ₩8,291 | ₩8,304 | ₩7,702 | ₩8,157 | -1.61% | 2만 |
|---|
| 2026.04.23 | ₩8,892 | ₩8,986 | ₩7,970 | ₩8,023 | -9.77% | 3.2만 |
|---|
| 2026.04.22 | ₩9,614 | ₩9,614 | ₩8,291 | ₩8,986 | -6.54% | 6.5만 |
|---|
| 2026.04.21 | ₩9,227 | ₩9,895 | ₩9,160 | ₩9,628 | +4.35% | 4.1만 |
|---|
| 2026.04.20 | ₩8,398 | ₩9,481 | ₩8,224 | ₩9,280 | +10.51% | 3.7만 |
|---|
| 2026.04.17 | ₩8,986 | ₩9,026 | ₩8,063 | ₩8,184 | -8.93% | 2.1만 |
|---|
| 2026.04.16 | ₩8,317 | ₩9,093 | ₩8,023 | ₩8,692 | +4.50% | 4.8만 |
|---|
| 2026.04.15 | ₩7,555 | ₩8,424 | ₩7,167 | ₩7,956 | +5.31% | 7.3만 |
|---|
| 2026.04.14 | ₩7,502 | ₩7,595 | ₩7,101 | ₩7,515 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩7,355 | ₩7,823 | ₩7,034 | ₩7,234 | -1.64% | 8.9만 |
|---|
| 2026.04.10 | ₩7,288 | ₩7,756 | ₩6,820 | ₩7,488 | +2.75% | 6.3만 |
|---|
| 2026.04.09 | ₩7,849 | ₩7,876 | ₩7,234 | ₩7,355 | -6.30% | 3.9만 |
|---|
| 2026.04.08 | ₩8,692 | ₩8,892 | ₩8,063 | ₩8,077 | -7.08% | 4.2만 |
|---|
| 2026.04.07 | ₩9,347 | ₩9,681 | ₩8,678 | ₩8,692 | -7.01% | 11만 |
|---|
| 2026.04.06 | ₩9,494 | ₩9,735 | ₩8,424 | ₩9,360 | -1.41% | 5만 |
|---|
| 2026.04.02 | ₩12,195 | ₩12,409 | ₩9,467 | ₩9,628 | -21.05% | 13.4만 |
|---|
| 2026.04.01 | ₩13,238 | ₩13,773 | ₩12,329 | ₩12,369 | -6.57% | 3.9만 |
|---|
| 2026.03.31 | ₩12,944 | ₩14,041 | ₩12,784 | ₩13,907 | +7.44% | 4.3만 |
|---|
| 2026.03.30 | ₩13,278 | ₩13,506 | ₩12,369 | ₩12,570 | -5.34% | 2.9만 |
|---|
| 2026.03.27 | ₩14,041 | ₩14,308 | ₩12,837 | ₩13,773 | -1.90% | 7.6만 |
|---|
| 2026.03.26 | ₩13,639 | ₩15,512 | ₩13,372 | ₩14,041 | +2.94% | 5.8만 |
|---|
| 2026.03.25 | ₩14,575 | ₩15,110 | ₩13,372 | ₩13,372 | -8.26% | 3만 |
|---|
| 2026.03.24 | ₩14,308 | ₩14,709 | ₩13,639 | ₩14,575 | +1.87% | 2.7만 |
|---|
| 2026.03.23 | ₩13,773 | ₩14,990 | ₩13,305 | ₩14,575 | +5.83% | 4만 |
|---|
| 2026.03.20 | ₩16,180 | ₩16,180 | ₩14,041 | ₩14,041 | -13.22% | 5.2만 |
|---|
| 2026.03.19 | ₩16,448 | ₩17,250 | ₩15,512 | ₩16,046 | -2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩15,913 | ₩17,785 | ₩15,645 | ₩16,849 | +5.88% | 11만 |
|---|
| 2026.03.17 | ₩15,244 | ₩16,046 | ₩14,776 | ₩15,913 | +4.39% | 4.5만 |
|---|
| 2026.03.16 | ₩16,314 | ₩16,314 | ₩14,709 | ₩15,244 | -6.56% | 5.1만 |
|---|
| 2026.03.13 | ₩17,785 | ₩17,785 | ₩15,512 | ₩16,046 | -9.77% | 6.8만 |
|---|
| 2026.03.12 | ₩17,384 | ₩19,657 | ₩17,250 | ₩18,052 | +3.85% | 10만 |
|---|
| 2026.03.11 | ₩16,180 | ₩17,116 | ₩14,843 | ₩17,116 | +5.79% | 12.2만 |
|---|
| 2026.03.10 | ₩21,529 | ₩21,663 | ₩15,645 | ₩16,849 | -21.74% | 23.7만 |
|---|
| 2026.03.09 | ₩18,855 | ₩29,285 | ₩17,250 | ₩21,796 | +15.60% | 309.5만 |
|---|
| 2026.03.06 | ₩17,250 | ₩19,389 | ₩14,977 | ₩16,448 | -4.65% | 55.7만 |
|---|
| 2026.03.05 | ₩12,169 | ₩19,791 | ₩11,767 | ₩15,378 | +26.37% | 138만 |
|---|
| 2026.03.04 | ₩12,382 | ₩12,663 | ₩11,727 | ₩12,035 | -2.81% | 1.4만 |
|---|
| 2026.03.03 | ₩12,302 | ₩12,703 | ₩11,232 | ₩12,596 | +2.39% | 4.2만 |
|---|
| 2026.03.02 | ₩13,639 | ₩14,308 | ₩12,316 | ₩12,837 | -5.88% | 11.6만 |
|---|
| 2026.02.27 | ₩12,369 | ₩12,516 | ₩11,500 | ₩12,035 | -2.70% | 1.5만 |
|---|
| 2026.02.26 | ₩12,690 | ₩12,690 | ₩11,741 | ₩12,516 | -1.37% | 2.1만 |
|---|
| 2026.02.25 | ₩12,169 | ₩12,837 | ₩11,393 | ₩12,837 | +5.49% | 2.5만 |
|---|
| 2026.02.24 | ₩11,032 | ₩12,169 | ₩10,965 | ₩12,102 | +9.70% | 4.5만 |
|---|
| 2026.02.23 | ₩11,246 | ₩11,433 | ₩10,604 | ₩11,072 | -1.55% | 3.2만 |
|---|
| 2026.02.20 | ₩15,110 | ₩15,110 | ₩11,366 | ₩11,781 | -22.04% | 31.9만 |
|---|
| 2026.02.19 | ₩12,262 | ₩15,244 | ₩11,901 | ₩13,773 | +12.32% | 33.2만 |
|---|
| 2026.02.18 | ₩11,099 | ₩12,596 | ₩11,032 | ₩12,262 | +10.48% | 2.6만 |
|---|
| 2026.02.17 | ₩12,570 | ₩12,637 | ₩11,099 | ₩11,099 | -11.70% | 2.3만 |
|---|
| 2026.02.13 | ₩13,038 | ₩13,506 | ₩12,169 | ₩12,797 | -1.85% | 3만 |
|---|
| 2026.02.12 | ₩13,238 | ₩13,947 | ₩11,874 | ₩12,703 | -4.04% | 2.1만 |
|---|
| 2026.02.11 | ₩14,442 | ₩14,709 | ₩13,105 | ₩13,238 | -8.33% | 3만 |
|---|
| 2026.02.10 | ₩14,442 | ₩15,311 | ₩14,174 | ₩14,174 | -1.85% | 1.7만 |
|---|
| 2026.02.09 | ₩14,442 | ₩14,977 | ₩13,639 | ₩14,575 | +0.93% | 2.4만 |
|---|
| 2026.02.06 | ₩13,372 | ₩15,244 | ₩13,105 | ₩14,041 | +5.00% | 6.6만 |
|---|
| 2026.02.05 | ₩13,639 | ₩14,308 | ₩12,730 | ₩12,877 | -5.59% | 3.8만 |
|---|
| 2026.02.04 | ₩15,244 | ₩15,512 | ₩13,773 | ₩14,575 | -4.39% | 3.2만 |
|---|
| 2026.02.03 | ₩16,180 | ₩16,715 | ₩14,977 | ₩15,779 | -2.48% | 2.9만 |
|---|
| 2026.02.02 | ₩16,314 | ₩16,982 | ₩15,913 | ₩16,314 | 0.00% | 2.9만 |
|---|
| 2026.01.30 | ₩17,785 | ₩17,985 | ₩16,300 | ₩16,982 | -4.51% | 3.5만 |
|---|
| 2026.01.29 | ₩18,453 | ₩18,453 | ₩16,314 | ₩17,918 | -2.90% | 6.8만 |
|---|
| 2026.01.28 | ₩18,587 | ₩19,523 | ₩18,186 | ₩19,389 | +4.32% | 4.8만 |
|---|
| 2026.01.27 | ₩17,384 | ₩20,045 | ₩17,384 | ₩18,988 | +9.23% | 10.9만 |
|---|
| 2026.01.26 | ₩17,918 | ₩18,320 | ₩16,982 | ₩17,116 | -4.48% | 4.3만 |
|---|
| 2026.01.23 | ₩18,587 | ₩19,430 | ₩18,186 | ₩18,721 | +0.72% | 2.8만 |
|---|
| 2026.01.22 | ₩18,453 | ₩20,192 | ₩17,517 | ₩19,523 | +5.80% | 8.4만 |
|---|
| 2026.01.21 | ₩19,523 | ₩20,860 | ₩18,988 | ₩20,058 | +2.74% | 29.4만 |
|---|
| 2026.01.20 | ₩20,325 | ₩20,593 | ₩18,988 | ₩19,256 | -5.26% | 6.8만 |
|---|
| 2026.01.16 | ₩21,663 | ₩21,970 | ₩20,727 | ₩21,128 | -2.47% | 4.7만 |
|---|
| 2026.01.15 | ₩22,198 | ₩23,267 | ₩20,727 | ₩21,930 | -1.20% | 10.7만 |
|---|
| 2026.01.14 | ₩22,732 | ₩23,535 | ₩21,796 | ₩22,064 | -2.94% | 5.9만 |
|---|
| 2026.01.13 | ₩23,401 | ₩24,471 | ₩21,529 | ₩23,802 | +1.71% | 17.8만 |
|---|
| 2026.01.12 | ₩24,872 | ₩25,006 | ₩22,465 | ₩23,401 | -5.91% | 6.2만 |
|---|
| 2026.01.09 | ₩26,075 | ₩26,610 | ₩24,805 | ₩24,872 | -4.62% | 6.2만 |
|---|
| 2026.01.08 | ₩25,674 | ₩28,081 | ₩25,273 | ₩26,209 | +2.08% | 6만 |
|---|
| 2026.01.07 | ₩27,011 | ₩27,680 | ₩25,541 | ₩25,808 | -4.46% | 6.5만 |
|---|
| 2026.01.06 | ₩27,145 | ₩28,750 | ₩27,011 | ₩27,413 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩29,285 | ₩29,686 | ₩26,209 | ₩27,413 | -6.39% | 3.8만 |
|---|
| 2026.01.02 | ₩25,139 | ₩27,814 | ₩25,139 | ₩27,279 | +8.51% | 4.7만 |
|---|
| 2025.12.31 | ₩27,145 | ₩27,346 | ₩24,471 | ₩25,139 | -7.39% | 7.8만 |
|---|
| 2025.12.30 | ₩27,011 | ₩27,934 | ₩25,808 | ₩27,546 | +1.98% | 5.5만 |
|---|
| 2025.12.29 | ₩28,884 | ₩29,151 | ₩26,744 | ₩28,081 | -2.78% | 4.6만 |
|---|
| 2025.12.26 | ₩30,288 | ₩30,622 | ₩28,750 | ₩30,087 | -0.66% | 3.4만 |
|---|
| 2025.12.24 | ₩28,081 | ₩31,357 | ₩28,081 | ₩30,889 | +10.00% | 3.7만 |
|---|
| 2025.12.23 | ₩30,756 | ₩31,023 | ₩27,279 | ₩29,151 | -5.22% | 11.6만 |
|---|
| 2025.12.22 | ₩32,761 | ₩33,564 | ₩30,622 | ₩31,692 | -3.27% | 8.8만 |
|---|
| 2025.12.19 | ₩36,238 | ₩36,639 | ₩31,558 | ₩31,959 | -11.81% | 69.6만 |
|---|
| 2025.12.18 | ₩34,633 | ₩36,506 | ₩31,825 | ₩32,227 | -6.95% | 9.3만 |
|---|
| 2025.12.17 | ₩38,511 | ₩40,517 | ₩34,366 | ₩35,570 | -7.64% | 4.9만 |
|---|
| 2025.12.16 | ₩40,383 | ₩41,025 | ₩35,837 | ₩37,442 | -7.28% | 8.1만 |
|---|
| 2025.12.15 | ₩46,936 | ₩47,457 | ₩39,715 | ₩41,186 | -12.25% | 11.4만 |
|---|
| 2025.12.12 | ₩50,412 | ₩51,348 | ₩46,133 | ₩46,936 | -6.90% | 6.7만 |
|---|
| 2025.12.11 | ₩48,808 | ₩52,017 | ₩44,128 | ₩51,750 | +6.03% | 13.4만 |
|---|
| 2025.12.10 | ₩51,482 | ₩54,157 | ₩48,407 | ₩48,942 | -4.94% | 13.8만 |
|---|
| 2025.12.09 | ₩50,814 | ₩52,953 | ₩47,069 | ₩52,151 | +2.63% | 16.3만 |
|---|
| 2025.12.08 | ₩54,157 | ₩60,174 | ₩49,610 | ₩50,412 | -6.91% | 30.2만 |
|---|
| 2025.12.05 | ₩53,622 | ₩53,822 | ₩45,866 | ₩50,947 | -4.99% | 22.9만 |
|---|
| 2025.12.04 | ₩44,128 | ₩57,366 | ₩44,128 | ₩54,290 | +23.03% | 88.3만 |
|---|
| 2025.12.03 | ₩40,517 | ₩44,128 | ₩38,913 | ₩43,459 | +7.26% | 11.4만 |
|---|
| 2025.12.02 | ₩42,523 | ₩43,459 | ₩39,447 | ₩40,517 | -4.72% | 17.2만 |
|---|
| 2025.12.01 | ₩46,802 | ₩47,965 | ₩42,389 | ₩43,726 | -6.57% | 24.1만 |
|---|
| 2025.11.28 | ₩49,476 | ₩50,145 | ₩40,651 | ₩43,593 | -11.89% | 31.8만 |
|---|
| 2025.11.26 | ₩41,052 | ₩54,023 | ₩40,918 | ₩52,151 | +27.04% | 58.6만 |
|---|
| 2025.11.25 | ₩39,982 | ₩46,802 | ₩36,372 | ₩42,657 | +6.69% | 42.6만 |
|---|
| 2025.11.24 | ₩52,017 | ₩52,017 | ₩36,773 | ₩40,918 | -21.34% | 56.6만 |
|---|
| 2025.11.21 | ₩53,889 | ₩65,389 | ₩43,459 | ₩49,878 | -7.44% | 230.1만 |
|---|
| 2025.11.20 | ₩91,732 | ₩124,894 | ₩46,936 | ₩51,081 | -44.31% | 885.7만 |
|---|
| 2025.11.19 | ₩55,494 | ₩95,877 | ₩52,151 | ₩81,168 | +46.27% | 1171.6만 |
|---|
| 2025.11.18 | ₩43,058 | ₩51,883 | ₩38,913 | ₩45,599 | +5.90% | 142.9만 |
|---|
| 2025.11.17 | ₩31,959 | ₩48,942 | ₩30,087 | ₩43,058 | +34.73% | 207.3만 |
|---|
| 2025.11.14 | ₩38,511 | ₩39,581 | ₩28,349 | ₩28,750 | -25.35% | 36.5만 |
|---|
| 2025.11.13 | ₩43,593 | ₩53,221 | ₩36,639 | ₩42,256 | -3.07% | 711.6만 |
|---|
| 2025.11.12 | ₩25,139 | ₩32,628 | ₩25,139 | ₩31,959 | +27.13% | 38.4만 |
|---|
| 2025.11.11 | ₩25,407 | ₩26,316 | ₩25,139 | ₩25,273 | -0.53% | 1.4만 |
|---|
| 2025.11.10 | ₩26,878 | ₩27,921 | ₩25,139 | ₩25,942 | -3.48% | 2.8만 |
|---|
| 2025.11.07 | ₩27,546 | ₩27,680 | ₩26,343 | ₩27,145 | -1.46% | 2.5만 |
|---|
| 2025.11.06 | ₩28,616 | ₩29,017 | ₩24,203 | ₩28,750 | +0.47% | 6.4만 |
|---|
| 2025.11.05 | ₩29,151 | ₩29,753 | ₩28,482 | ₩29,151 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩29,418 | ₩30,221 | ₩29,151 | ₩29,552 | +0.45% | 4.4만 |
|---|
| 2025.11.03 | ₩30,221 | ₩31,959 | ₩29,017 | ₩31,157 | +3.10% | 7.4만 |
|---|
| 2025.10.31 | ₩30,756 | ₩31,959 | ₩30,221 | ₩31,023 | +0.87% | 2.3만 |
|---|
| 2025.10.30 | ₩30,087 | ₩31,825 | ₩28,616 | ₩30,622 | +1.78% | 6만 |
|---|
| 2025.10.29 | ₩33,430 | ₩34,500 | ₩31,558 | ₩33,029 | -1.20% | 10.7만 |
|---|
| 2025.10.28 | ₩33,296 | ₩34,754 | ₩32,628 | ₩33,430 | +0.40% | 7만 |
|---|
| 2025.10.27 | ₩33,430 | ₩34,366 | ₩32,093 | ₩32,360 | -3.20% | 8.9만 |
|---|
| 2025.10.24 | ₩35,837 | ₩35,837 | ₩32,227 | ₩33,163 | -7.46% | 20.6만 |
|---|
| 2025.10.23 | ₩40,918 | ₩50,011 | ₩36,506 | ₩39,581 | -3.27% | 399.5만 |
|---|
| 2025.10.22 | ₩30,889 | ₩31,157 | ₩27,145 | ₩30,488 | -1.30% | 118.1만 |
|---|
| 2025.10.21 | ₩32,360 | ₩32,547 | ₩31,491 | ₩31,692 | -2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩39,447 | ₩39,849 | ₩31,290 | ₩32,628 | -17.29% | 15.5만 |
|---|
| 2025.10.17 | ₩50,947 | ₩56,831 | ₩39,447 | ₩40,383 | -20.73% | 222.2만 |
|---|
| 2025.10.16 | ₩43,058 | ₩44,796 | ₩41,052 | ₩41,186 | -4.35% | 24.9만 |
|---|
| 2025.10.15 | ₩48,540 | ₩50,011 | ₩40,116 | ₩40,383 | -16.80% | 9.5만 |
|---|
| 2025.10.14 | ₩55,494 | ₩56,965 | ₩48,808 | ₩51,348 | -7.47% | 11.3만 |
|---|
| 2025.10.13 | ₩70,872 | ₩78,761 | ₩66,191 | ₩66,994 | -5.47% | 10.8만 |
|---|
| 2025.10.10 | ₩74,215 | ₩98,685 | ₩70,604 | ₩83,441 | +12.43% | 748만 |
|---|