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 | ₩1,239 | ₩1,319 | ₩1,172 | ₩1,213 | -2.05% | 51.2만 |
| 2026.10.08 | ₩1,233 | ₩1,312 | ₩1,192 | ₩1,237 | +0.33% | 87.5만 |
| 2026.10.07 | ₩1,219 | ₩1,513 | ₩1,219 | ₩1,339 | +9.89% | 327.4만 |
| 2026.10.06 | ₩1,935 | ₩2,491 | ₩1,674 | ₩1,674 | -13.49% | 9743.1만 |
| 2026.10.05 | ₩1,134 | ₩1,205 | ₩1,105 | ₩1,179 | +3.90% | 5373.1만 |
| 2026.10.02 | ₩1,113 | ₩1,165 | ₩1,105 | ₩1,128 | +1.32% | 12.6만 |
| 2026.10.01 | ₩1,079 | ₩1,132 | ₩1,058 | ₩1,125 | +4.22% | 12.3만 |
| 2026.09.30 | ₩1,085 | ₩1,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,079 |
| -0.49% |
| 17.6만 |
| 2026.09.29 | ₩1,105 | ₩1,118 | ₩1,085 | ₩1,098 | -0.61% | 14.2만 |
|---|
| 2026.09.28 | ₩1,124 | ₩1,152 | ₩1,098 | ₩1,118 | -0.48% | 21.8만 |
|---|
| 2026.09.25 | ₩1,120 | ₩1,158 | ₩1,071 | ₩1,158 | +3.47% | 20.8만 |
|---|
| 2026.09.24 | ₩1,097 | ₩1,125 | ₩1,085 | ₩1,110 | +1.22% | 23.8만 |
|---|
| 2026.09.23 | ₩1,183 | ₩1,199 | ₩1,074 | ₩1,118 | -5.44% | 52.2만 |
|---|
| 2026.09.22 | ₩1,209 | ₩1,270 | ₩1,179 | ₩1,232 | +1.88% | 129.4만 |
|---|
| 2026.09.21 | ₩1,201 | ₩1,446 | ₩1,185 | ₩1,284 | +6.91% | 498.7만 |
|---|
| 2026.09.18 | ₩1,090 | ₩1,728 | ₩1,031 | ₩1,379 | +26.54% | 3024.9만 |
|---|
| 2026.09.17 | ₩968 | ₩1,272 | ₩952 | ₩1,128 | +16.46% | 193.7만 |
|---|
| 2026.09.16 | ₩1,011 | ₩1,011 | ₩925 | ₩967 | -4.37% | 24.7만 |
|---|
| 2026.09.15 | ₩1,065 | ₩1,085 | ₩978 | ₩1,011 | -5.03% | 22.2만 |
|---|
| 2026.09.14 | ₩1,165 | ₩1,179 | ₩1,045 | ₩1,079 | -7.36% | 45만 |
|---|
| 2026.09.11 | ₩1,205 | ₩1,211 | ₩1,165 | ₩1,165 | -3.33% | 22.4만 |
|---|
| 2026.09.10 | ₩1,152 | ₩1,294 | ₩1,152 | ₩1,172 | +1.74% | 42만 |
|---|
| 2026.09.09 | ₩1,156 | ₩1,259 | ₩1,132 | ₩1,183 | +2.32% | 43.7만 |
|---|
| 2026.09.08 | ₩1,145 | ₩1,219 | ₩1,125 | ₩1,165 | +1.75% | 26만 |
|---|
| 2026.09.04 | ₩1,204 | ₩1,223 | ₩1,118 | ₩1,145 | -4.89% | 46.5만 |
|---|
| 2026.09.03 | ₩1,359 | ₩1,406 | ₩1,125 | ₩1,158 | -14.78% | 136.4만 |
|---|
| 2026.09.02 | ₩1,299 | ₩1,473 | ₩1,299 | ₩1,366 | +5.15% | 145.1만 |
|---|
| 2026.09.01 | ₩1,366 | ₩1,955 | ₩1,339 | ₩1,473 | +7.84% | 2420만 |
|---|
| 2026.08.31 | ₩1,406 | ₩1,446 | ₩1,312 | ₩1,330 | -5.43% | 84.8만 |
|---|
| 2026.08.28 | ₩1,661 | ₩1,674 | ₩1,460 | ₩1,460 | -12.10% | 104.3만 |
|---|
| 2026.08.27 | ₩1,862 | ₩1,967 | ₩1,741 | ₩1,795 | -3.60% | 103.7만 |
|---|
| 2026.08.26 | ₩2,076 | ₩3,281 | ₩1,902 | ₩1,982 | -4.52% | 1097.3만 |
|---|
| 2026.08.25 | ₩2,170 | ₩2,210 | ₩1,781 | ₩1,989 | -8.33% | 204.5만 |
|---|
| 2026.08.24 | ₩3,161 | ₩3,295 | ₩2,652 | ₩2,746 | -13.14% | 1662.3만 |
|---|
| 2026.08.21 | ₩2,933 | ₩2,933 | ₩2,612 | ₩2,799 | -4.57% | 248.2만 |
|---|
| 2026.08.20 | ₩3,241 | ₩3,315 | ₩2,746 | ₩2,812 | -13.22% | 12.7만 |
|---|
| 2026.08.19 | ₩3,496 | ₩3,643 | ₩2,812 | ₩3,228 | -7.66% | 35.1만 |
|---|
| 2026.08.18 | ₩3,616 | ₩3,790 | ₩3,363 | ₩3,482 | -3.70% | 7.6만 |
|---|
| 2026.08.17 | ₩3,603 | ₩3,951 | ₩3,589 | ₩3,656 | +1.49% | 8.7만 |
|---|
| 2026.08.14 | ₩3,931 | ₩4,130 | ₩3,496 | ₩3,504 | -10.87% | 7.5만 |
|---|
| 2026.08.13 | ₩4,098 | ₩4,098 | ₩3,911 | ₩3,924 | -4.25% | 4만 |
|---|
| 2026.08.12 | ₩4,326 | ₩4,416 | ₩3,951 | ₩4,165 | -3.72% | 5.6만 |
|---|
| 2026.08.11 | ₩3,978 | ₩4,353 | ₩3,978 | ₩4,232 | +6.40% | 3만 |
|---|
| 2026.08.10 | ₩4,687 | ₩5,250 | ₩4,192 | ₩4,366 | -6.86% | 4.9만 |
|---|
| 2026.08.07 | ₩4,567 | ₩4,969 | ₩4,045 | ₩4,286 | -6.16% | 13.8만 |
|---|
| 2026.08.06 | ₩6,629 | ₩6,683 | ₩4,473 | ₩4,527 | -31.72% | 15.8만 |
|---|
| 2026.08.05 | ₩6,576 | ₩6,723 | ₩6,040 | ₩6,281 | -4.48% | 4.9만 |
|---|
| 2026.08.04 | ₩6,723 | ₩6,860 | ₩6,429 | ₩6,496 | -3.39% | 1.6만 |
|---|
| 2026.08.03 | ₩6,576 | ₩6,830 | ₩6,362 | ₩6,696 | +1.83% | 5.5만 |
|---|
| 2026.07.31 | ₩6,429 | ₩6,982 | ₩6,415 | ₩6,415 | -0.21% | 7.5천 |
|---|
| 2026.07.30 | ₩6,040 | ₩6,670 | ₩6,040 | ₩6,362 | +5.32% | 9.6천 |
|---|
| 2026.07.29 | ₩6,857 | ₩6,857 | ₩6,167 | ₩6,167 | -10.06% | 1.4만 |
|---|
| 2026.07.28 | ₩6,670 | ₩6,877 | ₩6,616 | ₩6,616 | -0.80% | 7.1천 |
|---|
| 2026.07.27 | ₩7,087 | ₩7,087 | ₩6,549 | ₩6,737 | -4.95% | 7.4천 |
|---|
| 2026.07.24 | ₩7,232 | ₩7,413 | ₩6,924 | ₩6,937 | -4.07% | 9.4천 |
|---|
| 2026.07.23 | ₩8,049 | ₩8,049 | ₩6,924 | ₩7,366 | -8.49% | 2.6만 |
|---|
| 2026.07.22 | ₩7,326 | ₩8,344 | ₩7,326 | ₩7,969 | +8.78% | 13.7만 |
|---|
| 2026.07.21 | ₩7,179 | ₩7,844 | ₩7,098 | ₩7,406 | +3.17% | 2.6만 |
|---|
| 2026.07.20 | ₩7,259 | ₩7,312 | ₩6,804 | ₩7,085 | -2.40% | 5.4천 |
|---|
| 2026.07.17 | ₩7,205 | ₩7,232 | ₩6,817 | ₩7,112 | -1.30% | 1.2만 |
|---|
| 2026.07.16 | ₩6,991 | ₩7,768 | ₩6,844 | ₩7,045 | +0.77% | 3만 |
|---|
| 2026.07.15 | ₩7,339 | ₩7,339 | ₩6,750 | ₩6,844 | -6.75% | 1.6만 |
|---|
| 2026.07.14 | ₩7,018 | ₩7,326 | ₩6,750 | ₩7,326 | +4.39% | 1.8만 |
|---|
| 2026.07.13 | ₩6,964 | ₩7,580 | ₩6,147 | ₩7,045 | +1.15% | 100.9만 |
|---|
| 2026.07.10 | ₩7,433 | ₩7,607 | ₩7,165 | ₩7,366 | -0.90% | 1.6만 |
|---|
| 2026.07.09 | ₩7,192 | ₩7,714 | ₩6,964 | ₩7,714 | +7.26% | 2.1만 |
|---|
| 2026.07.08 | ₩6,884 | ₩7,353 | ₩6,804 | ₩7,246 | +5.25% | 2.4만 |
|---|
| 2026.07.07 | ₩6,897 | ₩7,179 | ₩6,549 | ₩7,098 | +2.91% | 3.5만 |
|---|
| 2026.07.06 | ₩6,804 | ₩7,540 | ₩6,804 | ₩7,259 | +6.69% | 27만 |
|---|
| 2026.07.02 | ₩6,937 | ₩7,450 | ₩6,696 | ₩6,844 | -1.35% | 8.9천 |
|---|
| 2026.07.01 | ₩7,232 | ₩7,246 | ₩6,830 | ₩6,897 | -4.63% | 8.1천 |
|---|
| 2026.06.30 | ₩7,045 | ₩7,433 | ₩7,045 | ₩7,326 | +3.99% | 1.8만 |
|---|
| 2026.06.29 | ₩6,777 | ₩7,058 | ₩6,696 | ₩7,058 | +4.15% | 8.8천 |
|---|
| 2026.06.26 | ₩6,763 | ₩6,964 | ₩6,696 | ₩6,723 | -0.59% | 1.2만 |
|---|
| 2026.06.25 | ₩6,924 | ₩7,085 | ₩6,712 | ₩6,877 | -0.68% | 1만 |
|---|
| 2026.06.24 | ₩7,098 | ₩7,232 | ₩6,696 | ₩6,964 | -1.89% | 1.3만 |
|---|
| 2026.06.23 | ₩7,192 | ₩7,540 | ₩7,192 | ₩7,246 | +0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩7,955 | ₩8,290 | ₩7,232 | ₩7,647 | -3.87% | 2.1만 |
|---|
| 2026.06.18 | ₩7,634 | ₩8,437 | ₩7,571 | ₩8,116 | +6.32% | 3.9만 |
|---|
| 2026.06.17 | ₩7,353 | ₩7,884 | ₩7,152 | ₩7,754 | +5.46% | 1.8만 |
|---|
| 2026.06.16 | ₩8,062 | ₩8,277 | ₩7,112 | ₩7,487 | -7.14% | 5.5만 |
|---|
| 2026.06.15 | ₩8,478 | ₩8,879 | ₩8,049 | ₩8,464 | -0.16% | 4.8만 |
|---|
| 2026.06.12 | ₩8,598 | ₩8,806 | ₩8,330 | ₩8,652 | +0.62% | 1.5만 |
|---|
| 2026.06.11 | ₩9,536 | ₩9,536 | ₩8,638 | ₩8,973 | -5.90% | 2.8만 |
|---|
| 2026.06.10 | ₩10,299 | ₩10,736 | ₩9,536 | ₩9,790 | -4.94% | 2.6만 |
|---|
| 2026.06.09 | ₩10,500 | ₩10,647 | ₩10,326 | ₩10,500 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩10,433 | ₩10,674 | ₩10,219 | ₩10,674 | +2.31% | 2.2만 |
|---|
| 2026.06.05 | ₩10,192 | ₩10,270 | ₩9,978 | ₩10,138 | -0.53% | 4.5만 |
|---|
| 2026.06.04 | ₩11,049 | ₩11,049 | ₩10,045 | ₩10,554 | -4.48% | 14.1만 |
|---|
| 2026.06.03 | ₩12,964 | ₩14,285 | ₩10,741 | ₩11,277 | -13.02% | 18.7만 |
|---|
| 2026.06.02 | ₩12,375 | ₩15,268 | ₩11,384 | ₩13,299 | +7.47% | 61만 |
|---|
| 2026.06.01 | ₩10,982 | ₩13,714 | ₩10,461 | ₩12,884 | +17.32% | 95.4만 |
|---|
| 2026.05.29 | ₩13,647 | ₩15,000 | ₩10,513 | ₩11,745 | -13.94% | 2742.2만 |
|---|
| 2026.05.28 | ₩6,308 | ₩6,763 | ₩6,308 | ₩6,589 | +4.46% | 415.2만 |
|---|
| 2026.05.27 | ₩6,496 | ₩6,750 | ₩6,362 | ₩6,549 | +0.82% | 2.5만 |
|---|
| 2026.05.26 | ₩6,469 | ₩6,666 | ₩6,295 | ₩6,562 | +1.45% | 2.6만 |
|---|
| 2026.05.22 | ₩6,562 | ₩6,884 | ₩6,549 | ₩6,562 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩6,562 | ₩6,830 | ₩6,429 | ₩6,656 | +1.43% | 1.1만 |
|---|
| 2026.05.20 | ₩6,723 | ₩6,804 | ₩6,312 | ₩6,723 | 0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩7,179 | ₩7,179 | ₩6,161 | ₩6,670 | -7.09% | 4.8만 |
|---|
| 2026.05.18 | ₩7,353 | ₩7,808 | ₩6,991 | ₩7,326 | -0.36% | 2.5만 |
|---|
| 2026.05.15 | ₩6,723 | ₩7,701 | ₩6,719 | ₩7,487 | +11.35% | 3.9만 |
|---|
| 2026.05.14 | ₩6,134 | ₩7,179 | ₩6,134 | ₩6,777 | +10.48% | 4.7만 |
|---|
| 2026.05.13 | ₩6,027 | ₩6,830 | ₩5,887 | ₩6,321 | +4.89% | 4.1만 |
|---|
| 2026.05.12 | ₩6,174 | ₩6,455 | ₩5,906 | ₩6,040 | -2.17% | 7.3만 |
|---|
| 2026.05.11 | ₩5,866 | ₩6,540 | ₩5,830 | ₩6,348 | +8.22% | 5.8만 |
|---|
| 2026.05.08 | ₩6,295 | ₩7,701 | ₩5,491 | ₩6,067 | -3.62% | 20.4만 |
|---|
| 2026.05.07 | ₩6,295 | ₩6,429 | ₩5,973 | ₩6,107 | -2.98% | 3.5만 |
|---|
| 2026.05.06 | ₩6,830 | ₩7,728 | ₩6,174 | ₩6,174 | -9.61% | 6.4만 |
|---|
| 2026.05.05 | ₩8,036 | ₩8,183 | ₩7,835 | ₩7,929 | -1.33% | 7.6천 |
|---|
| 2026.05.04 | ₩8,210 | ₩8,437 | ₩8,036 | ₩8,076 | -1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩8,839 | ₩8,906 | ₩8,049 | ₩8,304 | -6.06% | 1.1만 |
|---|
| 2026.04.30 | ₩8,839 | ₩8,960 | ₩8,504 | ₩8,504 | -3.79% | 2만 |
|---|
| 2026.04.29 | ₩8,277 | ₩8,960 | ₩8,036 | ₩8,786 | +6.15% | 1.8만 |
|---|
| 2026.04.28 | ₩8,170 | ₩8,772 | ₩7,929 | ₩8,464 | +3.61% | 2.5만 |
|---|
| 2026.04.27 | ₩8,437 | ₩8,437 | ₩7,634 | ₩8,129 | -3.65% | 2.1만 |
|---|
| 2026.04.24 | ₩8,304 | ₩8,317 | ₩7,714 | ₩8,170 | -1.61% | 2만 |
|---|
| 2026.04.23 | ₩8,906 | ₩9,000 | ₩7,982 | ₩8,036 | -9.77% | 3.2만 |
|---|
| 2026.04.22 | ₩9,629 | ₩9,629 | ₩8,304 | ₩9,000 | -6.54% | 6.5만 |
|---|
| 2026.04.21 | ₩9,241 | ₩9,911 | ₩9,174 | ₩9,643 | +4.35% | 4.1만 |
|---|
| 2026.04.20 | ₩8,411 | ₩9,495 | ₩8,237 | ₩9,295 | +10.51% | 3.7만 |
|---|
| 2026.04.17 | ₩9,000 | ₩9,040 | ₩8,076 | ₩8,196 | -8.93% | 2.1만 |
|---|
| 2026.04.16 | ₩8,330 | ₩9,107 | ₩8,036 | ₩8,705 | +4.50% | 4.8만 |
|---|
| 2026.04.15 | ₩7,567 | ₩8,437 | ₩7,179 | ₩7,969 | +5.31% | 7.3만 |
|---|
| 2026.04.14 | ₩7,513 | ₩7,607 | ₩7,112 | ₩7,527 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩7,366 | ₩7,835 | ₩7,045 | ₩7,246 | -1.64% | 8.9만 |
|---|
| 2026.04.10 | ₩7,299 | ₩7,768 | ₩6,830 | ₩7,500 | +2.75% | 6.3만 |
|---|
| 2026.04.09 | ₩7,862 | ₩7,888 | ₩7,246 | ₩7,366 | -6.30% | 3.9만 |
|---|
| 2026.04.08 | ₩8,705 | ₩8,906 | ₩8,076 | ₩8,089 | -7.08% | 4.2만 |
|---|
| 2026.04.07 | ₩9,362 | ₩9,696 | ₩8,692 | ₩8,705 | -7.01% | 11만 |
|---|
| 2026.04.06 | ₩9,509 | ₩9,750 | ₩8,437 | ₩9,375 | -1.41% | 5만 |
|---|
| 2026.04.02 | ₩12,214 | ₩12,429 | ₩9,482 | ₩9,643 | -21.05% | 13.4만 |
|---|
| 2026.04.01 | ₩13,259 | ₩13,795 | ₩12,348 | ₩12,388 | -6.57% | 3.9만 |
|---|
| 2026.03.31 | ₩12,964 | ₩14,062 | ₩12,804 | ₩13,929 | +7.44% | 4.3만 |
|---|
| 2026.03.30 | ₩13,299 | ₩13,527 | ₩12,388 | ₩12,589 | -5.34% | 2.9만 |
|---|
| 2026.03.27 | ₩14,062 | ₩14,330 | ₩12,857 | ₩13,795 | -1.90% | 7.6만 |
|---|
| 2026.03.26 | ₩13,661 | ₩15,536 | ₩13,393 | ₩14,062 | +2.94% | 5.8만 |
|---|
| 2026.03.25 | ₩14,598 | ₩15,134 | ₩13,393 | ₩13,393 | -8.26% | 3만 |
|---|
| 2026.03.24 | ₩14,330 | ₩14,732 | ₩13,661 | ₩14,598 | +1.87% | 2.7만 |
|---|
| 2026.03.23 | ₩13,795 | ₩15,013 | ₩13,326 | ₩14,598 | +5.83% | 4만 |
|---|
| 2026.03.20 | ₩16,205 | ₩16,205 | ₩14,062 | ₩14,062 | -13.22% | 5.2만 |
|---|
| 2026.03.19 | ₩16,473 | ₩17,277 | ₩15,536 | ₩16,071 | -2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩15,937 | ₩17,812 | ₩15,670 | ₩16,875 | +5.88% | 11만 |
|---|
| 2026.03.17 | ₩15,268 | ₩16,071 | ₩14,799 | ₩15,937 | +4.39% | 4.5만 |
|---|
| 2026.03.16 | ₩16,339 | ₩16,339 | ₩14,732 | ₩15,268 | -6.56% | 5.1만 |
|---|
| 2026.03.13 | ₩17,812 | ₩17,812 | ₩15,536 | ₩16,071 | -9.77% | 6.8만 |
|---|
| 2026.03.12 | ₩17,411 | ₩19,687 | ₩17,277 | ₩18,080 | +3.85% | 10만 |
|---|
| 2026.03.11 | ₩16,205 | ₩17,143 | ₩14,866 | ₩17,143 | +5.79% | 12.2만 |
|---|
| 2026.03.10 | ₩21,562 | ₩21,696 | ₩15,670 | ₩16,875 | -21.74% | 23.7만 |
|---|
| 2026.03.09 | ₩18,884 | ₩29,330 | ₩17,277 | ₩21,830 | +15.60% | 309.5만 |
|---|
| 2026.03.06 | ₩17,277 | ₩19,420 | ₩15,000 | ₩16,473 | -4.65% | 55.7만 |
|---|
| 2026.03.05 | ₩12,187 | ₩19,821 | ₩11,786 | ₩15,402 | +26.37% | 138만 |
|---|
| 2026.03.04 | ₩12,402 | ₩12,683 | ₩11,745 | ₩12,054 | -2.81% | 1.4만 |
|---|
| 2026.03.03 | ₩12,321 | ₩12,723 | ₩11,250 | ₩12,616 | +2.39% | 4.2만 |
|---|
| 2026.03.02 | ₩13,661 | ₩14,330 | ₩12,335 | ₩12,857 | -5.88% | 11.6만 |
|---|
| 2026.02.27 | ₩12,388 | ₩12,536 | ₩11,518 | ₩12,054 | -2.70% | 1.5만 |
|---|
| 2026.02.26 | ₩12,710 | ₩12,710 | ₩11,759 | ₩12,536 | -1.37% | 2.1만 |
|---|
| 2026.02.25 | ₩12,187 | ₩12,857 | ₩11,411 | ₩12,857 | +5.49% | 2.5만 |
|---|
| 2026.02.24 | ₩11,049 | ₩12,187 | ₩10,982 | ₩12,120 | +9.70% | 4.5만 |
|---|
| 2026.02.23 | ₩11,263 | ₩11,451 | ₩10,620 | ₩11,089 | -1.55% | 3.2만 |
|---|
| 2026.02.20 | ₩15,134 | ₩15,134 | ₩11,384 | ₩11,799 | -22.04% | 31.9만 |
|---|
| 2026.02.19 | ₩12,281 | ₩15,268 | ₩11,920 | ₩13,795 | +12.32% | 33.2만 |
|---|
| 2026.02.18 | ₩11,116 | ₩12,616 | ₩11,049 | ₩12,281 | +10.48% | 2.6만 |
|---|
| 2026.02.17 | ₩12,589 | ₩12,656 | ₩11,116 | ₩11,116 | -11.70% | 2.3만 |
|---|
| 2026.02.13 | ₩13,058 | ₩13,527 | ₩12,187 | ₩12,817 | -1.85% | 3만 |
|---|
| 2026.02.12 | ₩13,259 | ₩13,969 | ₩11,893 | ₩12,723 | -4.04% | 2.1만 |
|---|
| 2026.02.11 | ₩14,464 | ₩14,732 | ₩13,125 | ₩13,259 | -8.33% | 3만 |
|---|
| 2026.02.10 | ₩14,464 | ₩15,335 | ₩14,196 | ₩14,196 | -1.85% | 1.7만 |
|---|
| 2026.02.09 | ₩14,464 | ₩15,000 | ₩13,661 | ₩14,598 | +0.93% | 2.4만 |
|---|
| 2026.02.06 | ₩13,393 | ₩15,268 | ₩13,125 | ₩14,062 | +5.00% | 6.6만 |
|---|
| 2026.02.05 | ₩13,661 | ₩14,330 | ₩12,750 | ₩12,897 | -5.59% | 3.8만 |
|---|
| 2026.02.04 | ₩15,268 | ₩15,536 | ₩13,795 | ₩14,598 | -4.39% | 3.2만 |
|---|
| 2026.02.03 | ₩16,205 | ₩16,741 | ₩15,000 | ₩15,804 | -2.48% | 2.9만 |
|---|
| 2026.02.02 | ₩16,339 | ₩17,009 | ₩15,937 | ₩16,339 | 0.00% | 2.9만 |
|---|
| 2026.01.30 | ₩17,812 | ₩18,013 | ₩16,326 | ₩17,009 | -4.51% | 3.5만 |
|---|
| 2026.01.29 | ₩18,482 | ₩18,482 | ₩16,339 | ₩17,946 | -2.90% | 6.8만 |
|---|
| 2026.01.28 | ₩18,616 | ₩19,553 | ₩18,214 | ₩19,420 | +4.32% | 4.8만 |
|---|
| 2026.01.27 | ₩17,411 | ₩20,076 | ₩17,411 | ₩19,018 | +9.23% | 10.9만 |
|---|
| 2026.01.26 | ₩17,946 | ₩18,348 | ₩17,009 | ₩17,143 | -4.48% | 4.3만 |
|---|
| 2026.01.23 | ₩18,616 | ₩19,460 | ₩18,214 | ₩18,750 | +0.72% | 2.8만 |
|---|
| 2026.01.22 | ₩18,482 | ₩20,223 | ₩17,545 | ₩19,553 | +5.80% | 8.4만 |
|---|
| 2026.01.21 | ₩19,553 | ₩20,893 | ₩19,018 | ₩20,089 | +2.74% | 29.4만 |
|---|
| 2026.01.20 | ₩20,357 | ₩20,625 | ₩19,018 | ₩19,286 | -5.26% | 6.8만 |
|---|
| 2026.01.16 | ₩21,696 | ₩22,004 | ₩20,759 | ₩21,161 | -2.47% | 4.7만 |
|---|
| 2026.01.15 | ₩22,232 | ₩23,303 | ₩20,759 | ₩21,964 | -1.20% | 10.7만 |
|---|
| 2026.01.14 | ₩22,768 | ₩23,571 | ₩21,830 | ₩22,098 | -2.94% | 5.9만 |
|---|
| 2026.01.13 | ₩23,437 | ₩24,509 | ₩21,562 | ₩23,839 | +1.71% | 17.8만 |
|---|
| 2026.01.12 | ₩24,911 | ₩25,045 | ₩22,500 | ₩23,437 | -5.91% | 6.2만 |
|---|
| 2026.01.09 | ₩26,116 | ₩26,652 | ₩24,844 | ₩24,911 | -4.62% | 6.2만 |
|---|
| 2026.01.08 | ₩25,714 | ₩28,125 | ₩25,312 | ₩26,250 | +2.08% | 6만 |
|---|
| 2026.01.07 | ₩27,053 | ₩27,723 | ₩25,580 | ₩25,848 | -4.46% | 6.5만 |
|---|
| 2026.01.06 | ₩27,187 | ₩28,795 | ₩27,053 | ₩27,455 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩29,330 | ₩29,732 | ₩26,250 | ₩27,455 | -6.39% | 3.8만 |
|---|
| 2026.01.02 | ₩25,178 | ₩27,857 | ₩25,178 | ₩27,321 | +8.51% | 4.7만 |
|---|
| 2025.12.31 | ₩27,187 | ₩27,388 | ₩24,509 | ₩25,178 | -7.39% | 7.8만 |
|---|
| 2025.12.30 | ₩27,053 | ₩27,978 | ₩25,848 | ₩27,589 | +1.98% | 5.5만 |
|---|
| 2025.12.29 | ₩28,928 | ₩29,196 | ₩26,786 | ₩28,125 | -2.78% | 4.6만 |
|---|
| 2025.12.26 | ₩30,335 | ₩30,670 | ₩28,795 | ₩30,134 | -0.66% | 3.4만 |
|---|
| 2025.12.24 | ₩28,125 | ₩31,406 | ₩28,125 | ₩30,937 | +10.00% | 3.7만 |
|---|
| 2025.12.23 | ₩30,803 | ₩31,071 | ₩27,321 | ₩29,196 | -5.22% | 11.6만 |
|---|
| 2025.12.22 | ₩32,812 | ₩33,616 | ₩30,670 | ₩31,741 | -3.27% | 8.8만 |
|---|
| 2025.12.19 | ₩36,294 | ₩36,696 | ₩31,607 | ₩32,009 | -11.81% | 69.6만 |
|---|
| 2025.12.18 | ₩34,687 | ₩36,562 | ₩31,875 | ₩32,277 | -6.95% | 9.3만 |
|---|
| 2025.12.17 | ₩38,571 | ₩40,580 | ₩34,419 | ₩35,625 | -7.64% | 4.9만 |
|---|
| 2025.12.16 | ₩40,446 | ₩41,089 | ₩35,893 | ₩37,500 | -7.28% | 8.1만 |
|---|
| 2025.12.15 | ₩47,009 | ₩47,531 | ₩39,777 | ₩41,250 | -12.25% | 11.4만 |
|---|
| 2025.12.12 | ₩50,491 | ₩51,428 | ₩46,205 | ₩47,009 | -6.90% | 6.7만 |
|---|
| 2025.12.11 | ₩48,884 | ₩52,098 | ₩44,196 | ₩51,830 | +6.03% | 13.4만 |
|---|
| 2025.12.10 | ₩51,562 | ₩54,241 | ₩48,482 | ₩49,018 | -4.94% | 13.8만 |
|---|
| 2025.12.09 | ₩50,893 | ₩53,035 | ₩47,143 | ₩52,232 | +2.63% | 16.3만 |
|---|
| 2025.12.08 | ₩54,241 | ₩60,268 | ₩49,687 | ₩50,491 | -6.91% | 30.2만 |
|---|
| 2025.12.05 | ₩53,705 | ₩53,906 | ₩45,937 | ₩51,027 | -4.99% | 22.9만 |
|---|
| 2025.12.04 | ₩44,196 | ₩57,455 | ₩44,196 | ₩54,375 | +23.03% | 88.3만 |
|---|
| 2025.12.03 | ₩40,580 | ₩44,196 | ₩38,973 | ₩43,527 | +7.26% | 11.4만 |
|---|
| 2025.12.02 | ₩42,589 | ₩43,527 | ₩39,509 | ₩40,580 | -4.72% | 17.2만 |
|---|
| 2025.12.01 | ₩46,875 | ₩48,040 | ₩42,455 | ₩43,794 | -6.57% | 24.1만 |
|---|
| 2025.11.28 | ₩49,553 | ₩50,223 | ₩40,714 | ₩43,661 | -11.89% | 31.8만 |
|---|
| 2025.11.26 | ₩41,116 | ₩54,107 | ₩40,982 | ₩52,232 | +27.04% | 58.6만 |
|---|
| 2025.11.25 | ₩40,044 | ₩46,875 | ₩36,428 | ₩42,723 | +6.69% | 42.6만 |
|---|
| 2025.11.24 | ₩52,098 | ₩52,098 | ₩36,830 | ₩40,982 | -21.34% | 56.6만 |
|---|
| 2025.11.21 | ₩53,973 | ₩65,491 | ₩43,527 | ₩49,955 | -7.44% | 230.1만 |
|---|
| 2025.11.20 | ₩91,875 | ₩125,089 | ₩47,009 | ₩51,160 | -44.31% | 885.7만 |
|---|
| 2025.11.19 | ₩55,580 | ₩96,026 | ₩52,232 | ₩81,294 | +46.27% | 1171.6만 |
|---|
| 2025.11.18 | ₩43,125 | ₩51,964 | ₩38,973 | ₩45,669 | +5.90% | 142.9만 |
|---|
| 2025.11.17 | ₩32,009 | ₩49,018 | ₩30,134 | ₩43,125 | +34.73% | 207.3만 |
|---|
| 2025.11.14 | ₩38,571 | ₩39,643 | ₩28,393 | ₩28,795 | -25.35% | 36.5만 |
|---|
| 2025.11.13 | ₩43,661 | ₩53,303 | ₩36,696 | ₩42,321 | -3.07% | 711.6만 |
|---|
| 2025.11.12 | ₩25,178 | ₩32,678 | ₩25,178 | ₩32,009 | +27.13% | 38.4만 |
|---|
| 2025.11.11 | ₩25,446 | ₩26,357 | ₩25,178 | ₩25,312 | -0.53% | 1.4만 |
|---|
| 2025.11.10 | ₩26,920 | ₩27,964 | ₩25,178 | ₩25,982 | -3.48% | 2.8만 |
|---|
| 2025.11.07 | ₩27,589 | ₩27,723 | ₩26,384 | ₩27,187 | -1.46% | 2.5만 |
|---|
| 2025.11.06 | ₩28,661 | ₩29,062 | ₩24,241 | ₩28,795 | +0.47% | 6.4만 |
|---|
| 2025.11.05 | ₩29,196 | ₩29,799 | ₩28,527 | ₩29,196 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩29,464 | ₩30,268 | ₩29,196 | ₩29,598 | +0.45% | 4.4만 |
|---|
| 2025.11.03 | ₩30,268 | ₩32,009 | ₩29,062 | ₩31,205 | +3.10% | 7.4만 |
|---|
| 2025.10.31 | ₩30,803 | ₩32,009 | ₩30,268 | ₩31,071 | +0.87% | 2.3만 |
|---|
| 2025.10.30 | ₩30,134 | ₩31,875 | ₩28,661 | ₩30,670 | +1.78% | 6만 |
|---|
| 2025.10.29 | ₩33,482 | ₩34,553 | ₩31,607 | ₩33,080 | -1.20% | 10.7만 |
|---|
| 2025.10.28 | ₩33,348 | ₩34,808 | ₩32,678 | ₩33,482 | +0.40% | 7만 |
|---|
| 2025.10.27 | ₩33,482 | ₩34,419 | ₩32,143 | ₩32,411 | -3.20% | 8.9만 |
|---|
| 2025.10.24 | ₩35,893 | ₩35,893 | ₩32,277 | ₩33,214 | -7.46% | 20.6만 |
|---|
| 2025.10.23 | ₩40,982 | ₩50,089 | ₩36,562 | ₩39,643 | -3.27% | 399.5만 |
|---|
| 2025.10.22 | ₩30,937 | ₩31,205 | ₩27,187 | ₩30,536 | -1.30% | 118.1만 |
|---|
| 2025.10.21 | ₩32,411 | ₩32,598 | ₩31,540 | ₩31,741 | -2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩39,509 | ₩39,911 | ₩31,339 | ₩32,678 | -17.29% | 15.5만 |
|---|
| 2025.10.17 | ₩51,027 | ₩56,919 | ₩39,509 | ₩40,446 | -20.73% | 222.2만 |
|---|
| 2025.10.16 | ₩43,125 | ₩44,866 | ₩41,116 | ₩41,250 | -4.35% | 24.9만 |
|---|
| 2025.10.15 | ₩48,616 | ₩50,089 | ₩40,178 | ₩40,446 | -16.80% | 9.5만 |
|---|
| 2025.10.14 | ₩55,580 | ₩57,053 | ₩48,884 | ₩51,428 | -7.47% | 11.3만 |
|---|
| 2025.10.13 | ₩70,982 | ₩78,884 | ₩66,294 | ₩67,098 | -5.47% | 10.8만 |
|---|
| 2025.10.10 | ₩74,330 | ₩98,839 | ₩70,714 | ₩83,571 | +12.43% | 748만 |
|---|