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 | ₩1,240 | ₩1,321 | ₩1,173 | ₩1,215 | -2.05% | 51.2만 |
| 2026.10.08 | ₩1,235 | ₩1,314 | ₩1,193 | ₩1,239 | +0.33% | 87.5만 |
| 2026.10.07 | ₩1,220 | ₩1,515 | ₩1,220 | ₩1,341 | +9.89% | 327.4만 |
| 2026.10.06 | ₩1,938 | ₩2,494 | ₩1,676 | ₩1,676 | -13.49% | 9743.1만 |
| 2026.10.05 | ₩1,136 | ₩1,207 | ₩1,106 | ₩1,180 | +3.90% | 5373.1만 |
| 2026.10.02 | ₩1,114 | ₩1,167 | ₩1,106 | ₩1,129 | +1.32% | 12.6만 |
| 2026.10.01 | ₩1,081 | ₩1,133 | ₩1,059 | ₩1,126 | +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 | ₩1,106 | ₩1,120 | ₩1,086 | ₩1,100 | -0.61% | 14.2만 |
|---|
| 2026.09.28 | ₩1,125 | ₩1,153 | ₩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 | ₩1,098 | ₩1,126 | ₩1,086 | ₩1,112 | +1.22% | 23.8만 |
|---|
| 2026.09.23 | ₩1,184 | ₩1,200 | ₩1,075 | ₩1,120 | -5.44% | 52.2만 |
|---|
| 2026.09.22 | ₩1,211 | ₩1,271 | ₩1,180 | ₩1,234 | +1.88% | 129.4만 |
|---|
| 2026.09.21 | ₩1,203 | ₩1,448 | ₩1,187 | ₩1,286 | +6.91% | 498.7만 |
|---|
| 2026.09.18 | ₩1,091 | ₩1,730 | ₩1,032 | ₩1,381 | +26.54% | 3024.9만 |
|---|
| 2026.09.17 | ₩969 | ₩1,274 | ₩953 | ₩1,129 | +16.46% | 193.7만 |
|---|
| 2026.09.16 | ₩1,012 | ₩1,012 | ₩927 | ₩968 | -4.37% | 24.7만 |
|---|
| 2026.09.15 | ₩1,066 | ₩1,086 | ₩979 | ₩1,012 | -5.03% | 22.2만 |
|---|
| 2026.09.14 | ₩1,167 | ₩1,180 | ₩1,046 | ₩1,081 | -7.36% | 45만 |
|---|
| 2026.09.11 | ₩1,207 | ₩1,212 | ₩1,167 | ₩1,167 | -3.33% | 22.4만 |
|---|
| 2026.09.10 | ₩1,153 | ₩1,295 | ₩1,153 | ₩1,173 | +1.74% | 42만 |
|---|
| 2026.09.09 | ₩1,157 | ₩1,260 | ₩1,133 | ₩1,184 | +2.32% | 43.7만 |
|---|
| 2026.09.08 | ₩1,146 | ₩1,220 | ₩1,126 | ₩1,167 | +1.75% | 26만 |
|---|
| 2026.09.04 | ₩1,205 | ₩1,224 | ₩1,120 | ₩1,146 | -4.89% | 46.5만 |
|---|
| 2026.09.03 | ₩1,361 | ₩1,408 | ₩1,126 | ₩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 | ₩1,448 | ₩1,314 | ₩1,332 | -5.43% | 84.8만 |
|---|
| 2026.08.28 | ₩1,663 | ₩1,676 | ₩1,462 | ₩1,462 | -12.10% | 104.3만 |
|---|
| 2026.08.27 | ₩1,864 | ₩1,970 | ₩1,743 | ₩1,797 | -3.60% | 103.7만 |
|---|
| 2026.08.26 | ₩2,078 | ₩3,285 | ₩1,904 | ₩1,985 | -4.52% | 1097.3만 |
|---|
| 2026.08.25 | ₩2,172 | ₩2,212 | ₩1,783 | ₩1,991 | -8.33% | 204.5만 |
|---|
| 2026.08.24 | ₩3,165 | ₩3,299 | ₩2,655 | ₩2,749 | -13.14% | 1662.3만 |
|---|
| 2026.08.21 | ₩2,937 | ₩2,937 | ₩2,615 | ₩2,802 | -4.57% | 248.2만 |
|---|
| 2026.08.20 | ₩3,245 | ₩3,319 | ₩2,749 | ₩2,816 | -13.22% | 12.7만 |
|---|
| 2026.08.19 | ₩3,500 | ₩3,647 | ₩2,816 | ₩3,232 | -7.66% | 35.1만 |
|---|
| 2026.08.18 | ₩3,620 | ₩3,795 | ₩3,367 | ₩3,486 | -3.70% | 7.6만 |
|---|
| 2026.08.17 | ₩3,607 | ₩3,956 | ₩3,594 | ₩3,661 | +1.49% | 8.7만 |
|---|
| 2026.08.14 | ₩3,936 | ₩4,135 | ₩3,500 | ₩3,508 | -10.87% | 7.5만 |
|---|
| 2026.08.13 | ₩4,103 | ₩4,103 | ₩3,915 | ₩3,929 | -4.25% | 4만 |
|---|
| 2026.08.12 | ₩4,331 | ₩4,421 | ₩3,956 | ₩4,170 | -3.72% | 5.6만 |
|---|
| 2026.08.11 | ₩3,982 | ₩4,358 | ₩3,982 | ₩4,237 | +6.40% | 3만 |
|---|
| 2026.08.10 | ₩4,693 | ₩5,256 | ₩4,197 | ₩4,371 | -6.86% | 4.9만 |
|---|
| 2026.08.07 | ₩4,572 | ₩4,975 | ₩4,050 | ₩4,291 | -6.16% | 13.8만 |
|---|
| 2026.08.06 | ₩6,637 | ₩6,691 | ₩4,479 | ₩4,532 | -31.72% | 15.8만 |
|---|
| 2026.08.05 | ₩6,584 | ₩6,731 | ₩6,047 | ₩6,289 | -4.48% | 4.9만 |
|---|
| 2026.08.04 | ₩6,731 | ₩6,868 | ₩6,436 | ₩6,503 | -3.39% | 1.6만 |
|---|
| 2026.08.03 | ₩6,584 | ₩6,839 | ₩6,369 | ₩6,705 | +1.83% | 5.5만 |
|---|
| 2026.07.31 | ₩6,436 | ₩6,990 | ₩6,423 | ₩6,423 | -0.21% | 7.5천 |
|---|
| 2026.07.30 | ₩6,047 | ₩6,678 | ₩6,047 | ₩6,369 | +5.32% | 9.6천 |
|---|
| 2026.07.29 | ₩6,865 | ₩6,865 | ₩6,175 | ₩6,175 | -10.06% | 1.4만 |
|---|
| 2026.07.28 | ₩6,678 | ₩6,886 | ₩6,624 | ₩6,624 | -0.80% | 7.1천 |
|---|
| 2026.07.27 | ₩7,096 | ₩7,096 | ₩6,557 | ₩6,745 | -4.95% | 7.4천 |
|---|
| 2026.07.24 | ₩7,241 | ₩7,422 | ₩6,932 | ₩6,946 | -4.07% | 9.4천 |
|---|
| 2026.07.23 | ₩8,059 | ₩8,059 | ₩6,932 | ₩7,375 | -8.49% | 2.6만 |
|---|
| 2026.07.22 | ₩7,335 | ₩8,354 | ₩7,335 | ₩7,978 | +8.78% | 13.7만 |
|---|
| 2026.07.21 | ₩7,187 | ₩7,854 | ₩7,107 | ₩7,415 | +3.17% | 2.6만 |
|---|
| 2026.07.20 | ₩7,268 | ₩7,321 | ₩6,812 | ₩7,093 | -2.40% | 5.4천 |
|---|
| 2026.07.17 | ₩7,214 | ₩7,241 | ₩6,825 | ₩7,120 | -1.30% | 1.2만 |
|---|
| 2026.07.16 | ₩6,999 | ₩7,777 | ₩6,852 | ₩7,053 | +0.77% | 3만 |
|---|
| 2026.07.15 | ₩7,348 | ₩7,348 | ₩6,758 | ₩6,852 | -6.75% | 1.6만 |
|---|
| 2026.07.14 | ₩7,026 | ₩7,335 | ₩6,758 | ₩7,335 | +4.39% | 1.8만 |
|---|
| 2026.07.13 | ₩6,973 | ₩7,589 | ₩6,155 | ₩7,053 | +1.15% | 100.9만 |
|---|
| 2026.07.10 | ₩7,442 | ₩7,616 | ₩7,174 | ₩7,375 | -0.90% | 1.6만 |
|---|
| 2026.07.09 | ₩7,201 | ₩7,724 | ₩6,973 | ₩7,724 | +7.26% | 2.1만 |
|---|
| 2026.07.08 | ₩6,892 | ₩7,362 | ₩6,812 | ₩7,254 | +5.25% | 2.4만 |
|---|
| 2026.07.07 | ₩6,906 | ₩7,187 | ₩6,557 | ₩7,107 | +2.91% | 3.5만 |
|---|
| 2026.07.06 | ₩6,812 | ₩7,549 | ₩6,812 | ₩7,268 | +6.69% | 27만 |
|---|
| 2026.07.02 | ₩6,946 | ₩7,459 | ₩6,705 | ₩6,852 | -1.35% | 8.9천 |
|---|
| 2026.07.01 | ₩7,241 | ₩7,254 | ₩6,839 | ₩6,906 | -4.63% | 8.1천 |
|---|
| 2026.06.30 | ₩7,053 | ₩7,442 | ₩7,053 | ₩7,335 | +3.99% | 1.8만 |
|---|
| 2026.06.29 | ₩6,785 | ₩7,067 | ₩6,705 | ₩7,067 | +4.15% | 8.8천 |
|---|
| 2026.06.26 | ₩6,772 | ₩6,973 | ₩6,705 | ₩6,731 | -0.59% | 1.2만 |
|---|
| 2026.06.25 | ₩6,932 | ₩7,093 | ₩6,721 | ₩6,886 | -0.68% | 1만 |
|---|
| 2026.06.24 | ₩7,107 | ₩7,241 | ₩6,705 | ₩6,973 | -1.89% | 1.3만 |
|---|
| 2026.06.23 | ₩7,201 | ₩7,549 | ₩7,201 | ₩7,254 | +0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩7,965 | ₩8,300 | ₩7,241 | ₩7,657 | -3.87% | 2.1만 |
|---|
| 2026.06.18 | ₩7,643 | ₩8,448 | ₩7,580 | ₩8,126 | +6.32% | 3.9만 |
|---|
| 2026.06.17 | ₩7,362 | ₩7,894 | ₩7,160 | ₩7,764 | +5.46% | 1.8만 |
|---|
| 2026.06.16 | ₩8,072 | ₩8,287 | ₩7,120 | ₩7,496 | -7.14% | 5.5만 |
|---|
| 2026.06.15 | ₩8,488 | ₩8,890 | ₩8,059 | ₩8,474 | -0.16% | 4.8만 |
|---|
| 2026.06.12 | ₩8,609 | ₩8,816 | ₩8,340 | ₩8,662 | +0.62% | 1.5만 |
|---|
| 2026.06.11 | ₩9,547 | ₩9,547 | ₩8,649 | ₩8,984 | -5.90% | 2.8만 |
|---|
| 2026.06.10 | ₩10,312 | ₩10,749 | ₩9,547 | ₩9,802 | -4.94% | 2.6만 |
|---|
| 2026.06.09 | ₩10,513 | ₩10,660 | ₩10,338 | ₩10,513 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩10,446 | ₩10,687 | ₩10,231 | ₩10,687 | +2.31% | 2.2만 |
|---|
| 2026.06.05 | ₩10,204 | ₩10,282 | ₩9,990 | ₩10,151 | -0.53% | 4.5만 |
|---|
| 2026.06.04 | ₩11,062 | ₩11,062 | ₩10,057 | ₩10,566 | -4.48% | 14.1만 |
|---|
| 2026.06.03 | ₩12,980 | ₩14,302 | ₩10,754 | ₩11,290 | -13.02% | 18.7만 |
|---|
| 2026.06.02 | ₩12,390 | ₩15,286 | ₩11,398 | ₩13,315 | +7.47% | 61만 |
|---|
| 2026.06.01 | ₩10,995 | ₩13,731 | ₩10,474 | ₩12,899 | +17.32% | 95.4만 |
|---|
| 2026.05.29 | ₩13,664 | ₩15,018 | ₩10,526 | ₩11,760 | -13.94% | 2742.2만 |
|---|
| 2026.05.28 | ₩6,316 | ₩6,772 | ₩6,316 | ₩6,597 | +4.46% | 415.2만 |
|---|
| 2026.05.27 | ₩6,503 | ₩6,758 | ₩6,369 | ₩6,557 | +0.82% | 2.5만 |
|---|
| 2026.05.26 | ₩6,477 | ₩6,674 | ₩6,302 | ₩6,570 | +1.45% | 2.6만 |
|---|
| 2026.05.22 | ₩6,570 | ₩6,892 | ₩6,557 | ₩6,570 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩6,570 | ₩6,839 | ₩6,436 | ₩6,664 | +1.43% | 1.1만 |
|---|
| 2026.05.20 | ₩6,731 | ₩6,812 | ₩6,320 | ₩6,731 | 0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩7,187 | ₩7,187 | ₩6,168 | ₩6,678 | -7.09% | 4.8만 |
|---|
| 2026.05.18 | ₩7,362 | ₩7,817 | ₩6,999 | ₩7,335 | -0.36% | 2.5만 |
|---|
| 2026.05.15 | ₩6,731 | ₩7,710 | ₩6,727 | ₩7,496 | +11.35% | 3.9만 |
|---|
| 2026.05.14 | ₩6,141 | ₩7,187 | ₩6,141 | ₩6,785 | +10.48% | 4.7만 |
|---|
| 2026.05.13 | ₩6,034 | ₩6,839 | ₩5,895 | ₩6,329 | +4.89% | 4.1만 |
|---|
| 2026.05.12 | ₩6,182 | ₩6,463 | ₩5,913 | ₩6,047 | -2.17% | 7.3만 |
|---|
| 2026.05.11 | ₩5,873 | ₩6,548 | ₩5,837 | ₩6,356 | +8.22% | 5.8만 |
|---|
| 2026.05.08 | ₩6,302 | ₩7,710 | ₩5,498 | ₩6,074 | -3.62% | 20.4만 |
|---|
| 2026.05.07 | ₩6,302 | ₩6,436 | ₩5,980 | ₩6,115 | -2.98% | 3.5만 |
|---|
| 2026.05.06 | ₩6,839 | ₩7,737 | ₩6,182 | ₩6,182 | -9.61% | 6.4만 |
|---|
| 2026.05.05 | ₩8,045 | ₩8,193 | ₩7,844 | ₩7,938 | -1.33% | 7.6천 |
|---|
| 2026.05.04 | ₩8,220 | ₩8,448 | ₩8,045 | ₩8,086 | -1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩8,850 | ₩8,917 | ₩8,059 | ₩8,314 | -6.06% | 1.1만 |
|---|
| 2026.04.30 | ₩8,850 | ₩8,971 | ₩8,515 | ₩8,515 | -3.79% | 2만 |
|---|
| 2026.04.29 | ₩8,287 | ₩8,971 | ₩8,045 | ₩8,796 | +6.15% | 1.8만 |
|---|
| 2026.04.28 | ₩8,179 | ₩8,783 | ₩7,938 | ₩8,474 | +3.61% | 2.5만 |
|---|
| 2026.04.27 | ₩8,448 | ₩8,448 | ₩7,643 | ₩8,139 | -3.65% | 2.1만 |
|---|
| 2026.04.24 | ₩8,314 | ₩8,327 | ₩7,724 | ₩8,179 | -1.61% | 2만 |
|---|
| 2026.04.23 | ₩8,917 | ₩9,011 | ₩7,992 | ₩8,045 | -9.77% | 3.2만 |
|---|
| 2026.04.22 | ₩9,641 | ₩9,641 | ₩8,314 | ₩9,011 | -6.54% | 6.5만 |
|---|
| 2026.04.21 | ₩9,252 | ₩9,923 | ₩9,185 | ₩9,654 | +4.35% | 4.1만 |
|---|
| 2026.04.20 | ₩8,421 | ₩9,507 | ₩8,247 | ₩9,306 | +10.51% | 3.7만 |
|---|
| 2026.04.17 | ₩9,011 | ₩9,051 | ₩8,086 | ₩8,206 | -8.93% | 2.1만 |
|---|
| 2026.04.16 | ₩8,340 | ₩9,118 | ₩8,045 | ₩8,716 | +4.50% | 4.8만 |
|---|
| 2026.04.15 | ₩7,576 | ₩8,448 | ₩7,187 | ₩7,978 | +5.31% | 7.3만 |
|---|
| 2026.04.14 | ₩7,522 | ₩7,616 | ₩7,120 | ₩7,536 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩7,375 | ₩7,844 | ₩7,053 | ₩7,254 | -1.64% | 8.9만 |
|---|
| 2026.04.10 | ₩7,308 | ₩7,777 | ₩6,839 | ₩7,509 | +2.75% | 6.3만 |
|---|
| 2026.04.09 | ₩7,871 | ₩7,898 | ₩7,254 | ₩7,375 | -6.30% | 3.9만 |
|---|
| 2026.04.08 | ₩8,716 | ₩8,917 | ₩8,086 | ₩8,099 | -7.08% | 4.2만 |
|---|
| 2026.04.07 | ₩9,373 | ₩9,708 | ₩8,702 | ₩8,716 | -7.01% | 11만 |
|---|
| 2026.04.06 | ₩9,520 | ₩9,762 | ₩8,448 | ₩9,386 | -1.41% | 5만 |
|---|
| 2026.04.02 | ₩12,229 | ₩12,444 | ₩9,494 | ₩9,654 | -21.05% | 13.4만 |
|---|
| 2026.04.01 | ₩13,275 | ₩13,811 | ₩12,363 | ₩12,403 | -6.57% | 3.9만 |
|---|
| 2026.03.31 | ₩12,980 | ₩14,079 | ₩12,819 | ₩13,945 | +7.44% | 4.3만 |
|---|
| 2026.03.30 | ₩13,315 | ₩13,543 | ₩12,403 | ₩12,604 | -5.34% | 2.9만 |
|---|
| 2026.03.27 | ₩14,079 | ₩14,348 | ₩12,873 | ₩13,811 | -1.90% | 7.6만 |
|---|
| 2026.03.26 | ₩13,677 | ₩15,554 | ₩13,409 | ₩14,079 | +2.94% | 5.8만 |
|---|
| 2026.03.25 | ₩14,616 | ₩15,152 | ₩13,409 | ₩13,409 | -8.26% | 3만 |
|---|
| 2026.03.24 | ₩14,348 | ₩14,750 | ₩13,677 | ₩14,616 | +1.87% | 2.7만 |
|---|
| 2026.03.23 | ₩13,811 | ₩15,031 | ₩13,342 | ₩14,616 | +5.83% | 4만 |
|---|
| 2026.03.20 | ₩16,225 | ₩16,225 | ₩14,079 | ₩14,079 | -13.22% | 5.2만 |
|---|
| 2026.03.19 | ₩16,493 | ₩17,298 | ₩15,554 | ₩16,091 | -2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩15,957 | ₩17,834 | ₩15,689 | ₩16,895 | +5.88% | 11만 |
|---|
| 2026.03.17 | ₩15,286 | ₩16,091 | ₩14,817 | ₩15,957 | +4.39% | 4.5만 |
|---|
| 2026.03.16 | ₩16,359 | ₩16,359 | ₩14,750 | ₩15,286 | -6.56% | 5.1만 |
|---|
| 2026.03.13 | ₩17,834 | ₩17,834 | ₩15,554 | ₩16,091 | -9.77% | 6.8만 |
|---|
| 2026.03.12 | ₩17,432 | ₩19,711 | ₩17,298 | ₩18,102 | +3.85% | 10만 |
|---|
| 2026.03.11 | ₩16,225 | ₩17,164 | ₩14,884 | ₩17,164 | +5.79% | 12.2만 |
|---|
| 2026.03.10 | ₩21,588 | ₩21,723 | ₩15,689 | ₩16,895 | -21.74% | 23.7만 |
|---|
| 2026.03.09 | ₩18,907 | ₩29,366 | ₩17,298 | ₩21,857 | +15.60% | 309.5만 |
|---|
| 2026.03.06 | ₩17,298 | ₩19,443 | ₩15,018 | ₩16,493 | -4.65% | 55.7만 |
|---|
| 2026.03.05 | ₩12,202 | ₩19,845 | ₩11,800 | ₩15,420 | +26.37% | 138만 |
|---|
| 2026.03.04 | ₩12,417 | ₩12,698 | ₩11,760 | ₩12,068 | -2.81% | 1.4만 |
|---|
| 2026.03.03 | ₩12,336 | ₩12,739 | ₩11,264 | ₩12,631 | +2.39% | 4.2만 |
|---|
| 2026.03.02 | ₩13,677 | ₩14,348 | ₩12,350 | ₩12,873 | -5.88% | 11.6만 |
|---|
| 2026.02.27 | ₩12,403 | ₩12,551 | ₩11,532 | ₩12,068 | -2.70% | 1.5만 |
|---|
| 2026.02.26 | ₩12,725 | ₩12,725 | ₩11,773 | ₩12,551 | -1.37% | 2.1만 |
|---|
| 2026.02.25 | ₩12,202 | ₩12,873 | ₩11,424 | ₩12,873 | +5.49% | 2.5만 |
|---|
| 2026.02.24 | ₩11,062 | ₩12,202 | ₩10,995 | ₩12,135 | +9.70% | 4.5만 |
|---|
| 2026.02.23 | ₩11,277 | ₩11,465 | ₩10,633 | ₩11,103 | -1.55% | 3.2만 |
|---|
| 2026.02.20 | ₩15,152 | ₩15,152 | ₩11,398 | ₩11,813 | -22.04% | 31.9만 |
|---|
| 2026.02.19 | ₩12,296 | ₩15,286 | ₩11,934 | ₩13,811 | +12.32% | 33.2만 |
|---|
| 2026.02.18 | ₩11,129 | ₩12,631 | ₩11,062 | ₩12,296 | +10.48% | 2.6만 |
|---|
| 2026.02.17 | ₩12,604 | ₩12,672 | ₩11,129 | ₩11,129 | -11.70% | 2.3만 |
|---|
| 2026.02.13 | ₩13,074 | ₩13,543 | ₩12,202 | ₩12,832 | -1.85% | 3만 |
|---|
| 2026.02.12 | ₩13,275 | ₩13,986 | ₩11,907 | ₩12,739 | -4.04% | 2.1만 |
|---|
| 2026.02.11 | ₩14,482 | ₩14,750 | ₩13,141 | ₩13,275 | -8.33% | 3만 |
|---|
| 2026.02.10 | ₩14,482 | ₩15,353 | ₩14,214 | ₩14,214 | -1.85% | 1.7만 |
|---|
| 2026.02.09 | ₩14,482 | ₩15,018 | ₩13,677 | ₩14,616 | +0.93% | 2.4만 |
|---|
| 2026.02.06 | ₩13,409 | ₩15,286 | ₩13,141 | ₩14,079 | +5.00% | 6.6만 |
|---|
| 2026.02.05 | ₩13,677 | ₩14,348 | ₩12,765 | ₩12,913 | -5.59% | 3.8만 |
|---|
| 2026.02.04 | ₩15,286 | ₩15,554 | ₩13,811 | ₩14,616 | -4.39% | 3.2만 |
|---|
| 2026.02.03 | ₩16,225 | ₩16,761 | ₩15,018 | ₩15,823 | -2.48% | 2.9만 |
|---|
| 2026.02.02 | ₩16,359 | ₩17,029 | ₩15,957 | ₩16,359 | 0.00% | 2.9만 |
|---|
| 2026.01.30 | ₩17,834 | ₩18,035 | ₩16,346 | ₩17,029 | -4.51% | 3.5만 |
|---|
| 2026.01.29 | ₩18,504 | ₩18,504 | ₩16,359 | ₩17,968 | -2.90% | 6.8만 |
|---|
| 2026.01.28 | ₩18,639 | ₩19,577 | ₩18,236 | ₩19,443 | +4.32% | 4.8만 |
|---|
| 2026.01.27 | ₩17,432 | ₩20,100 | ₩17,432 | ₩19,041 | +9.23% | 10.9만 |
|---|
| 2026.01.26 | ₩17,968 | ₩18,370 | ₩17,029 | ₩17,164 | -4.48% | 4.3만 |
|---|
| 2026.01.23 | ₩18,639 | ₩19,483 | ₩18,236 | ₩18,773 | +0.72% | 2.8만 |
|---|
| 2026.01.22 | ₩18,504 | ₩20,248 | ₩17,566 | ₩19,577 | +5.80% | 8.4만 |
|---|
| 2026.01.21 | ₩19,577 | ₩20,918 | ₩19,041 | ₩20,114 | +2.74% | 29.4만 |
|---|
| 2026.01.20 | ₩20,382 | ₩20,650 | ₩19,041 | ₩19,309 | -5.26% | 6.8만 |
|---|
| 2026.01.16 | ₩21,723 | ₩22,031 | ₩20,784 | ₩21,186 | -2.47% | 4.7만 |
|---|
| 2026.01.15 | ₩22,259 | ₩23,332 | ₩20,784 | ₩21,991 | -1.20% | 10.7만 |
|---|
| 2026.01.14 | ₩22,795 | ₩23,600 | ₩21,857 | ₩22,125 | -2.94% | 5.9만 |
|---|
| 2026.01.13 | ₩23,466 | ₩24,538 | ₩21,588 | ₩23,868 | +1.71% | 17.8만 |
|---|
| 2026.01.12 | ₩24,941 | ₩25,075 | ₩22,527 | ₩23,466 | -5.91% | 6.2만 |
|---|
| 2026.01.09 | ₩26,148 | ₩26,684 | ₩24,874 | ₩24,941 | -4.62% | 6.2만 |
|---|
| 2026.01.08 | ₩25,745 | ₩28,159 | ₩25,343 | ₩26,282 | +2.08% | 6만 |
|---|
| 2026.01.07 | ₩27,086 | ₩27,757 | ₩25,611 | ₩25,879 | -4.46% | 6.5만 |
|---|
| 2026.01.06 | ₩27,220 | ₩28,829 | ₩27,086 | ₩27,488 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩29,366 | ₩29,768 | ₩26,282 | ₩27,488 | -6.39% | 3.8만 |
|---|
| 2026.01.02 | ₩25,209 | ₩27,891 | ₩25,209 | ₩27,354 | +8.51% | 4.7만 |
|---|
| 2025.12.31 | ₩27,220 | ₩27,421 | ₩24,538 | ₩25,209 | -7.39% | 7.8만 |
|---|
| 2025.12.30 | ₩27,086 | ₩28,011 | ₩25,879 | ₩27,623 | +1.98% | 5.5만 |
|---|
| 2025.12.29 | ₩28,963 | ₩29,232 | ₩26,818 | ₩28,159 | -2.78% | 4.6만 |
|---|
| 2025.12.26 | ₩30,371 | ₩30,707 | ₩28,829 | ₩30,170 | -0.66% | 3.4만 |
|---|
| 2025.12.24 | ₩28,159 | ₩31,444 | ₩28,159 | ₩30,975 | +10.00% | 3.7만 |
|---|
| 2025.12.23 | ₩30,841 | ₩31,109 | ₩27,354 | ₩29,232 | -5.22% | 11.6만 |
|---|
| 2025.12.22 | ₩32,852 | ₩33,657 | ₩30,707 | ₩31,779 | -3.27% | 8.8만 |
|---|
| 2025.12.19 | ₩36,338 | ₩36,741 | ₩31,645 | ₩32,048 | -11.81% | 69.6만 |
|---|
| 2025.12.18 | ₩34,729 | ₩36,607 | ₩31,913 | ₩32,316 | -6.95% | 9.3만 |
|---|
| 2025.12.17 | ₩38,618 | ₩40,629 | ₩34,461 | ₩35,668 | -7.64% | 4.9만 |
|---|
| 2025.12.16 | ₩40,495 | ₩41,139 | ₩35,936 | ₩37,545 | -7.28% | 8.1만 |
|---|
| 2025.12.15 | ₩47,066 | ₩47,589 | ₩39,825 | ₩41,300 | -12.25% | 11.4만 |
|---|
| 2025.12.12 | ₩50,552 | ₩51,491 | ₩46,261 | ₩47,066 | -6.90% | 6.7만 |
|---|
| 2025.12.11 | ₩48,943 | ₩52,161 | ₩44,250 | ₩51,893 | +6.03% | 13.4만 |
|---|
| 2025.12.10 | ₩51,625 | ₩54,306 | ₩48,541 | ₩49,077 | -4.94% | 13.8만 |
|---|
| 2025.12.09 | ₩50,954 | ₩53,100 | ₩47,200 | ₩52,295 | +2.63% | 16.3만 |
|---|
| 2025.12.08 | ₩54,306 | ₩60,341 | ₩49,747 | ₩50,552 | -6.91% | 30.2만 |
|---|
| 2025.12.05 | ₩53,770 | ₩53,971 | ₩45,993 | ₩51,088 | -4.99% | 22.9만 |
|---|
| 2025.12.04 | ₩44,250 | ₩57,525 | ₩44,250 | ₩54,441 | +23.03% | 88.3만 |
|---|
| 2025.12.03 | ₩40,629 | ₩44,250 | ₩39,020 | ₩43,579 | +7.26% | 11.4만 |
|---|
| 2025.12.02 | ₩42,641 | ₩43,579 | ₩39,557 | ₩40,629 | -4.72% | 17.2만 |
|---|
| 2025.12.01 | ₩46,932 | ₩48,098 | ₩42,507 | ₩43,847 | -6.57% | 24.1만 |
|---|
| 2025.11.28 | ₩49,613 | ₩50,284 | ₩40,763 | ₩43,713 | -11.89% | 31.8만 |
|---|
| 2025.11.26 | ₩41,166 | ₩54,172 | ₩41,032 | ₩52,295 | +27.04% | 58.6만 |
|---|
| 2025.11.25 | ₩40,093 | ₩46,932 | ₩36,472 | ₩42,775 | +6.69% | 42.6만 |
|---|
| 2025.11.24 | ₩52,161 | ₩52,161 | ₩36,875 | ₩41,032 | -21.34% | 56.6만 |
|---|
| 2025.11.21 | ₩54,038 | ₩65,570 | ₩43,579 | ₩50,016 | -7.44% | 230.1만 |
|---|
| 2025.11.20 | ₩91,986 | ₩125,240 | ₩47,066 | ₩51,222 | -44.31% | 885.7만 |
|---|
| 2025.11.19 | ₩55,647 | ₩96,143 | ₩52,295 | ₩81,393 | +46.27% | 1171.6만 |
|---|
| 2025.11.18 | ₩43,177 | ₩52,027 | ₩39,020 | ₩45,725 | +5.90% | 142.9만 |
|---|
| 2025.11.17 | ₩32,048 | ₩49,077 | ₩30,170 | ₩43,177 | +34.73% | 207.3만 |
|---|
| 2025.11.14 | ₩38,618 | ₩39,691 | ₩28,427 | ₩28,829 | -25.35% | 36.5만 |
|---|
| 2025.11.13 | ₩43,713 | ₩53,368 | ₩36,741 | ₩42,372 | -3.07% | 711.6만 |
|---|
| 2025.11.12 | ₩25,209 | ₩32,718 | ₩25,209 | ₩32,048 | +27.13% | 38.4만 |
|---|
| 2025.11.11 | ₩25,477 | ₩26,389 | ₩25,209 | ₩25,343 | -0.53% | 1.4만 |
|---|
| 2025.11.10 | ₩26,952 | ₩27,998 | ₩25,209 | ₩26,013 | -3.48% | 2.8만 |
|---|
| 2025.11.07 | ₩27,623 | ₩27,757 | ₩26,416 | ₩27,220 | -1.46% | 2.5만 |
|---|
| 2025.11.06 | ₩28,695 | ₩29,098 | ₩24,270 | ₩28,829 | +0.47% | 6.4만 |
|---|
| 2025.11.05 | ₩29,232 | ₩29,835 | ₩28,561 | ₩29,232 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩29,500 | ₩30,304 | ₩29,232 | ₩29,634 | +0.45% | 4.4만 |
|---|
| 2025.11.03 | ₩30,304 | ₩32,048 | ₩29,098 | ₩31,243 | +3.10% | 7.4만 |
|---|
| 2025.10.31 | ₩30,841 | ₩32,048 | ₩30,304 | ₩31,109 | +0.87% | 2.3만 |
|---|
| 2025.10.30 | ₩30,170 | ₩31,913 | ₩28,695 | ₩30,707 | +1.78% | 6만 |
|---|
| 2025.10.29 | ₩33,523 | ₩34,595 | ₩31,645 | ₩33,120 | -1.20% | 10.7만 |
|---|
| 2025.10.28 | ₩33,388 | ₩34,850 | ₩32,718 | ₩33,523 | +0.40% | 7만 |
|---|
| 2025.10.27 | ₩33,523 | ₩34,461 | ₩32,182 | ₩32,450 | -3.20% | 8.9만 |
|---|
| 2025.10.24 | ₩35,936 | ₩35,936 | ₩32,316 | ₩33,254 | -7.46% | 20.6만 |
|---|
| 2025.10.23 | ₩41,032 | ₩50,150 | ₩36,607 | ₩39,691 | -3.27% | 399.5만 |
|---|
| 2025.10.22 | ₩30,975 | ₩31,243 | ₩27,220 | ₩30,573 | -1.30% | 118.1만 |
|---|
| 2025.10.21 | ₩32,450 | ₩32,638 | ₩31,578 | ₩31,779 | -2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩39,557 | ₩39,959 | ₩31,377 | ₩32,718 | -17.29% | 15.5만 |
|---|
| 2025.10.17 | ₩51,088 | ₩56,988 | ₩39,557 | ₩40,495 | -20.73% | 222.2만 |
|---|
| 2025.10.16 | ₩43,177 | ₩44,920 | ₩41,166 | ₩41,300 | -4.35% | 24.9만 |
|---|
| 2025.10.15 | ₩48,675 | ₩50,150 | ₩40,227 | ₩40,495 | -16.80% | 9.5만 |
|---|
| 2025.10.14 | ₩55,647 | ₩57,122 | ₩48,943 | ₩51,491 | -7.47% | 11.3만 |
|---|
| 2025.10.13 | ₩71,068 | ₩78,979 | ₩66,375 | ₩67,179 | -5.47% | 10.8만 |
|---|
| 2025.10.10 | ₩74,420 | ₩98,958 | ₩70,800 | ₩83,672 | +12.43% | 748만 |
|---|