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 | ₩1,238 | ₩1,319 | ₩1,171 | ₩1,213 | -2.05% | 51.2만 |
| 2026.10.08 | ₩1,233 | ₩1,312 | ₩1,191 | ₩1,237 | +0.33% | 87.5만 |
| 2026.10.07 | ₩1,218 | ₩1,513 | ₩1,218 | ₩1,339 | +9.89% | 327.4만 |
| 2026.10.06 | ₩1,934 | ₩2,490 | ₩1,673 | ₩1,673 | -13.49% | 9743.1만 |
| 2026.10.05 | ₩1,134 | ₩1,205 | ₩1,104 | ₩1,178 | +3.90% | 5373.1만 |
| 2026.10.02 | ₩1,112 | ₩1,165 | ₩1,104 | ₩1,127 | +1.32% | 12.6만 |
| 2026.10.01 | ₩1,079 | ₩1,131 | ₩1,058 | ₩1,124 | +4.22% | 12.3만 |
| 2026.09.30 | ₩1,084 | ₩1,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,079 |
| -0.49% |
| 17.6만 |
| 2026.09.29 | ₩1,104 | ₩1,118 | ₩1,084 | ₩1,098 | -0.61% | 14.2만 |
|---|
| 2026.09.28 | ₩1,123 | ₩1,151 | ₩1,098 | ₩1,118 | -0.48% | 21.8만 |
|---|
| 2026.09.25 | ₩1,119 | ₩1,158 | ₩1,071 | ₩1,158 | +3.47% | 20.8만 |
|---|
| 2026.09.24 | ₩1,096 | ₩1,124 | ₩1,084 | ₩1,110 | +1.22% | 23.8만 |
|---|
| 2026.09.23 | ₩1,182 | ₩1,198 | ₩1,074 | ₩1,118 | -5.44% | 52.2만 |
|---|
| 2026.09.22 | ₩1,209 | ₩1,269 | ₩1,178 | ₩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 | ₩1,727 | ₩1,031 | ₩1,379 | +26.54% | 3024.9만 |
|---|
| 2026.09.17 | ₩968 | ₩1,272 | ₩952 | ₩1,127 | +16.46% | 193.7만 |
|---|
| 2026.09.16 | ₩1,011 | ₩1,011 | ₩925 | ₩966 | -4.37% | 24.7만 |
|---|
| 2026.09.15 | ₩1,064 | ₩1,084 | ₩977 | ₩1,011 | -5.03% | 22.2만 |
|---|
| 2026.09.14 | ₩1,165 | ₩1,178 | ₩1,044 | ₩1,079 | -7.36% | 45만 |
|---|
| 2026.09.11 | ₩1,205 | ₩1,210 | ₩1,165 | ₩1,165 | -3.33% | 22.4만 |
|---|
| 2026.09.10 | ₩1,151 | ₩1,293 | ₩1,151 | ₩1,171 | +1.74% | 42만 |
|---|
| 2026.09.09 | ₩1,155 | ₩1,258 | ₩1,131 | ₩1,182 | +2.32% | 43.7만 |
|---|
| 2026.09.08 | ₩1,145 | ₩1,218 | ₩1,124 | ₩1,165 | +1.75% | 26만 |
|---|
| 2026.09.04 | ₩1,203 | ₩1,222 | ₩1,118 | ₩1,145 | -4.89% | 46.5만 |
|---|
| 2026.09.03 | ₩1,359 | ₩1,406 | ₩1,124 | ₩1,158 | -14.78% | 136.4만 |
|---|
| 2026.09.02 | ₩1,298 | ₩1,473 | ₩1,298 | ₩1,365 | +5.15% | 145.1만 |
|---|
| 2026.09.01 | ₩1,365 | ₩1,954 | ₩1,339 | ₩1,473 | +7.84% | 2420만 |
|---|
| 2026.08.31 | ₩1,406 | ₩1,446 | ₩1,312 | ₩1,329 | -5.43% | 84.8만 |
|---|
| 2026.08.28 | ₩1,660 | ₩1,673 | ₩1,459 | ₩1,459 | -12.10% | 104.3만 |
|---|
| 2026.08.27 | ₩1,861 | ₩1,966 | ₩1,740 | ₩1,794 | -3.60% | 103.7만 |
|---|
| 2026.08.26 | ₩2,075 | ₩3,280 | ₩1,901 | ₩1,981 | -4.52% | 1097.3만 |
|---|
| 2026.08.25 | ₩2,169 | ₩2,209 | ₩1,780 | ₩1,988 | -8.33% | 204.5만 |
|---|
| 2026.08.24 | ₩3,159 | ₩3,293 | ₩2,651 | ₩2,744 | -13.14% | 1662.3만 |
|---|
| 2026.08.21 | ₩2,932 | ₩2,932 | ₩2,610 | ₩2,798 | -4.57% | 248.2만 |
|---|
| 2026.08.20 | ₩3,240 | ₩3,313 | ₩2,744 | ₩2,811 | -13.22% | 12.7만 |
|---|
| 2026.08.19 | ₩3,494 | ₩3,641 | ₩2,811 | ₩3,226 | -7.66% | 35.1만 |
|---|
| 2026.08.18 | ₩3,614 | ₩3,788 | ₩3,361 | ₩3,480 | -3.70% | 7.6만 |
|---|
| 2026.08.17 | ₩3,601 | ₩3,949 | ₩3,588 | ₩3,654 | +1.49% | 8.7만 |
|---|
| 2026.08.14 | ₩3,929 | ₩4,128 | ₩3,494 | ₩3,502 | -10.87% | 7.5만 |
|---|
| 2026.08.13 | ₩4,096 | ₩4,096 | ₩3,909 | ₩3,922 | -4.25% | 4만 |
|---|
| 2026.08.12 | ₩4,324 | ₩4,413 | ₩3,949 | ₩4,163 | -3.72% | 5.6만 |
|---|
| 2026.08.11 | ₩3,976 | ₩4,351 | ₩3,976 | ₩4,230 | +6.40% | 3만 |
|---|
| 2026.08.10 | ₩4,685 | ₩5,247 | ₩4,190 | ₩4,364 | -6.86% | 4.9만 |
|---|
| 2026.08.07 | ₩4,565 | ₩4,966 | ₩4,043 | ₩4,284 | -6.16% | 13.8만 |
|---|
| 2026.08.06 | ₩6,626 | ₩6,680 | ₩4,471 | ₩4,525 | -31.72% | 15.8만 |
|---|
| 2026.08.05 | ₩6,573 | ₩6,720 | ₩6,037 | ₩6,278 | -4.48% | 4.9만 |
|---|
| 2026.08.04 | ₩6,720 | ₩6,857 | ₩6,425 | ₩6,492 | -3.39% | 1.6만 |
|---|
| 2026.08.03 | ₩6,573 | ₩6,827 | ₩6,359 | ₩6,693 | +1.83% | 5.5만 |
|---|
| 2026.07.31 | ₩6,425 | ₩6,978 | ₩6,412 | ₩6,412 | -0.21% | 7.5천 |
|---|
| 2026.07.30 | ₩6,037 | ₩6,666 | ₩6,037 | ₩6,359 | +5.32% | 9.6천 |
|---|
| 2026.07.29 | ₩6,854 | ₩6,854 | ₩6,164 | ₩6,164 | -10.06% | 1.4만 |
|---|
| 2026.07.28 | ₩6,666 | ₩6,874 | ₩6,613 | ₩6,613 | -0.80% | 7.1천 |
|---|
| 2026.07.27 | ₩7,084 | ₩7,084 | ₩6,546 | ₩6,733 | -4.95% | 7.4천 |
|---|
| 2026.07.24 | ₩7,229 | ₩7,409 | ₩6,921 | ₩6,934 | -4.07% | 9.4천 |
|---|
| 2026.07.23 | ₩8,045 | ₩8,045 | ₩6,921 | ₩7,363 | -8.49% | 2.6만 |
|---|
| 2026.07.22 | ₩7,322 | ₩8,340 | ₩7,322 | ₩7,965 | +8.78% | 13.7만 |
|---|
| 2026.07.21 | ₩7,175 | ₩7,840 | ₩7,095 | ₩7,403 | +3.17% | 2.6만 |
|---|
| 2026.07.20 | ₩7,255 | ₩7,309 | ₩6,800 | ₩7,081 | -2.40% | 5.4천 |
|---|
| 2026.07.17 | ₩7,202 | ₩7,229 | ₩6,814 | ₩7,108 | -1.30% | 1.2만 |
|---|
| 2026.07.16 | ₩6,988 | ₩7,764 | ₩6,840 | ₩7,041 | +0.77% | 3만 |
|---|
| 2026.07.15 | ₩7,336 | ₩7,336 | ₩6,747 | ₩6,840 | -6.75% | 1.6만 |
|---|
| 2026.07.14 | ₩7,014 | ₩7,322 | ₩6,747 | ₩7,322 | +4.39% | 1.8만 |
|---|
| 2026.07.13 | ₩6,961 | ₩7,577 | ₩6,144 | ₩7,041 | +1.15% | 100.9만 |
|---|
| 2026.07.10 | ₩7,429 | ₩7,603 | ₩7,162 | ₩7,363 | -0.90% | 1.6만 |
|---|
| 2026.07.09 | ₩7,188 | ₩7,711 | ₩6,961 | ₩7,711 | +7.26% | 2.1만 |
|---|
| 2026.07.08 | ₩6,881 | ₩7,349 | ₩6,800 | ₩7,242 | +5.25% | 2.4만 |
|---|
| 2026.07.07 | ₩6,894 | ₩7,175 | ₩6,546 | ₩7,095 | +2.91% | 3.5만 |
|---|
| 2026.07.06 | ₩6,800 | ₩7,537 | ₩6,800 | ₩7,255 | +6.69% | 27만 |
|---|
| 2026.07.02 | ₩6,934 | ₩7,447 | ₩6,693 | ₩6,840 | -1.35% | 8.9천 |
|---|
| 2026.07.01 | ₩7,229 | ₩7,242 | ₩6,827 | ₩6,894 | -4.63% | 8.1천 |
|---|
| 2026.06.30 | ₩7,041 | ₩7,429 | ₩7,041 | ₩7,322 | +3.99% | 1.8만 |
|---|
| 2026.06.29 | ₩6,774 | ₩7,055 | ₩6,693 | ₩7,055 | +4.15% | 8.8천 |
|---|
| 2026.06.26 | ₩6,760 | ₩6,961 | ₩6,693 | ₩6,720 | -0.59% | 1.2만 |
|---|
| 2026.06.25 | ₩6,921 | ₩7,081 | ₩6,709 | ₩6,874 | -0.68% | 1만 |
|---|
| 2026.06.24 | ₩7,095 | ₩7,229 | ₩6,693 | ₩6,961 | -1.89% | 1.3만 |
|---|
| 2026.06.23 | ₩7,188 | ₩7,537 | ₩7,188 | ₩7,242 | +0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩7,952 | ₩8,286 | ₩7,229 | ₩7,644 | -3.87% | 2.1만 |
|---|
| 2026.06.18 | ₩7,630 | ₩8,433 | ₩7,567 | ₩8,112 | +6.32% | 3.9만 |
|---|
| 2026.06.17 | ₩7,349 | ₩7,881 | ₩7,148 | ₩7,751 | +5.46% | 1.8만 |
|---|
| 2026.06.16 | ₩8,059 | ₩8,273 | ₩7,108 | ₩7,483 | -7.14% | 5.5만 |
|---|
| 2026.06.15 | ₩8,474 | ₩8,875 | ₩8,045 | ₩8,460 | -0.16% | 4.8만 |
|---|
| 2026.06.12 | ₩8,594 | ₩8,802 | ₩8,326 | ₩8,648 | +0.62% | 1.5만 |
|---|
| 2026.06.11 | ₩9,531 | ₩9,531 | ₩8,634 | ₩8,969 | -5.90% | 2.8만 |
|---|
| 2026.06.10 | ₩10,294 | ₩10,731 | ₩9,531 | ₩9,785 | -4.94% | 2.6만 |
|---|
| 2026.06.09 | ₩10,495 | ₩10,642 | ₩10,321 | ₩10,495 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩10,428 | ₩10,669 | ₩10,214 | ₩10,669 | +2.31% | 2.2만 |
|---|
| 2026.06.05 | ₩10,187 | ₩10,265 | ₩9,973 | ₩10,134 | -0.53% | 4.5만 |
|---|
| 2026.06.04 | ₩11,044 | ₩11,044 | ₩10,040 | ₩10,548 | -4.48% | 14.1만 |
|---|
| 2026.06.03 | ₩12,958 | ₩14,278 | ₩10,736 | ₩11,271 | -13.02% | 18.7만 |
|---|
| 2026.06.02 | ₩12,369 | ₩15,260 | ₩11,378 | ₩13,293 | +7.47% | 61만 |
|---|
| 2026.06.01 | ₩10,977 | ₩13,708 | ₩10,456 | ₩12,878 | +17.32% | 95.4만 |
|---|
| 2026.05.29 | ₩13,641 | ₩14,993 | ₩10,508 | ₩11,740 | -13.94% | 2742.2만 |
|---|
| 2026.05.28 | ₩6,305 | ₩6,760 | ₩6,305 | ₩6,586 | +4.46% | 415.2만 |
|---|
| 2026.05.27 | ₩6,492 | ₩6,747 | ₩6,359 | ₩6,546 | +0.82% | 2.5만 |
|---|
| 2026.05.26 | ₩6,466 | ₩6,662 | ₩6,292 | ₩6,559 | +1.45% | 2.6만 |
|---|
| 2026.05.22 | ₩6,559 | ₩6,881 | ₩6,546 | ₩6,559 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩6,559 | ₩6,827 | ₩6,425 | ₩6,653 | +1.43% | 1.1만 |
|---|
| 2026.05.20 | ₩6,720 | ₩6,800 | ₩6,309 | ₩6,720 | 0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩7,175 | ₩7,175 | ₩6,158 | ₩6,666 | -7.09% | 4.8만 |
|---|
| 2026.05.18 | ₩7,349 | ₩7,804 | ₩6,988 | ₩7,322 | -0.36% | 2.5만 |
|---|
| 2026.05.15 | ₩6,720 | ₩7,697 | ₩6,716 | ₩7,483 | +11.35% | 3.9만 |
|---|
| 2026.05.14 | ₩6,131 | ₩7,175 | ₩6,131 | ₩6,774 | +10.48% | 4.7만 |
|---|
| 2026.05.13 | ₩6,024 | ₩6,827 | ₩5,885 | ₩6,318 | +4.89% | 4.1만 |
|---|
| 2026.05.12 | ₩6,171 | ₩6,452 | ₩5,903 | ₩6,037 | -2.17% | 7.3만 |
|---|
| 2026.05.11 | ₩5,863 | ₩6,537 | ₩5,827 | ₩6,345 | +8.22% | 5.8만 |
|---|
| 2026.05.08 | ₩6,292 | ₩7,697 | ₩5,488 | ₩6,064 | -3.62% | 20.4만 |
|---|
| 2026.05.07 | ₩6,292 | ₩6,425 | ₩5,970 | ₩6,104 | -2.98% | 3.5만 |
|---|
| 2026.05.06 | ₩6,827 | ₩7,724 | ₩6,171 | ₩6,171 | -9.61% | 6.4만 |
|---|
| 2026.05.05 | ₩8,032 | ₩8,179 | ₩7,831 | ₩7,925 | -1.33% | 7.6천 |
|---|
| 2026.05.04 | ₩8,206 | ₩8,433 | ₩8,032 | ₩8,072 | -1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩8,835 | ₩8,902 | ₩8,045 | ₩8,300 | -6.06% | 1.1만 |
|---|
| 2026.04.30 | ₩8,835 | ₩8,956 | ₩8,500 | ₩8,500 | -3.79% | 2만 |
|---|
| 2026.04.29 | ₩8,273 | ₩8,956 | ₩8,032 | ₩8,781 | +6.15% | 1.8만 |
|---|
| 2026.04.28 | ₩8,166 | ₩8,768 | ₩7,925 | ₩8,460 | +3.61% | 2.5만 |
|---|
| 2026.04.27 | ₩8,433 | ₩8,433 | ₩7,630 | ₩8,126 | -3.65% | 2.1만 |
|---|
| 2026.04.24 | ₩8,300 | ₩8,313 | ₩7,711 | ₩8,166 | -1.61% | 2만 |
|---|
| 2026.04.23 | ₩8,902 | ₩8,996 | ₩7,978 | ₩8,032 | -9.77% | 3.2만 |
|---|
| 2026.04.22 | ₩9,625 | ₩9,625 | ₩8,300 | ₩8,996 | -6.54% | 6.5만 |
|---|
| 2026.04.21 | ₩9,237 | ₩9,906 | ₩9,170 | ₩9,638 | +4.35% | 4.1만 |
|---|
| 2026.04.20 | ₩8,407 | ₩9,491 | ₩8,233 | ₩9,290 | +10.51% | 3.7만 |
|---|
| 2026.04.17 | ₩8,996 | ₩9,036 | ₩8,072 | ₩8,192 | -8.93% | 2.1만 |
|---|
| 2026.04.16 | ₩8,326 | ₩9,103 | ₩8,032 | ₩8,701 | +4.50% | 4.8만 |
|---|
| 2026.04.15 | ₩7,563 | ₩8,433 | ₩7,175 | ₩7,965 | +5.31% | 7.3만 |
|---|
| 2026.04.14 | ₩7,510 | ₩7,603 | ₩7,108 | ₩7,523 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩7,363 | ₩7,831 | ₩7,041 | ₩7,242 | -1.64% | 8.9만 |
|---|
| 2026.04.10 | ₩7,296 | ₩7,764 | ₩6,827 | ₩7,496 | +2.75% | 6.3만 |
|---|
| 2026.04.09 | ₩7,858 | ₩7,885 | ₩7,242 | ₩7,363 | -6.30% | 3.9만 |
|---|
| 2026.04.08 | ₩8,701 | ₩8,902 | ₩8,072 | ₩8,085 | -7.08% | 4.2만 |
|---|
| 2026.04.07 | ₩9,357 | ₩9,692 | ₩8,688 | ₩8,701 | -7.01% | 11만 |
|---|
| 2026.04.06 | ₩9,504 | ₩9,745 | ₩8,433 | ₩9,370 | -1.41% | 5만 |
|---|
| 2026.04.02 | ₩12,208 | ₩12,423 | ₩9,478 | ₩9,638 | -21.05% | 13.4만 |
|---|
| 2026.04.01 | ₩13,253 | ₩13,788 | ₩12,342 | ₩12,382 | -6.57% | 3.9만 |
|---|
| 2026.03.31 | ₩12,958 | ₩14,056 | ₩12,797 | ₩13,922 | +7.44% | 4.3만 |
|---|
| 2026.03.30 | ₩13,293 | ₩13,520 | ₩12,382 | ₩12,583 | -5.34% | 2.9만 |
|---|
| 2026.03.27 | ₩14,056 | ₩14,323 | ₩12,851 | ₩13,788 | -1.90% | 7.6만 |
|---|
| 2026.03.26 | ₩13,654 | ₩15,528 | ₩13,386 | ₩14,056 | +2.94% | 5.8만 |
|---|
| 2026.03.25 | ₩14,591 | ₩15,127 | ₩13,386 | ₩13,386 | -8.26% | 3만 |
|---|
| 2026.03.24 | ₩14,323 | ₩14,725 | ₩13,654 | ₩14,591 | +1.87% | 2.7만 |
|---|
| 2026.03.23 | ₩13,788 | ₩15,006 | ₩13,319 | ₩14,591 | +5.83% | 4만 |
|---|
| 2026.03.20 | ₩16,198 | ₩16,198 | ₩14,056 | ₩14,056 | -13.22% | 5.2만 |
|---|
| 2026.03.19 | ₩16,465 | ₩17,268 | ₩15,528 | ₩16,064 | -2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩15,930 | ₩17,804 | ₩15,662 | ₩16,867 | +5.88% | 11만 |
|---|
| 2026.03.17 | ₩15,260 | ₩16,064 | ₩14,792 | ₩15,930 | +4.39% | 4.5만 |
|---|
| 2026.03.16 | ₩16,331 | ₩16,331 | ₩14,725 | ₩15,260 | -6.56% | 5.1만 |
|---|
| 2026.03.13 | ₩17,804 | ₩17,804 | ₩15,528 | ₩16,064 | -9.77% | 6.8만 |
|---|
| 2026.03.12 | ₩17,402 | ₩19,678 | ₩17,268 | ₩18,072 | +3.85% | 10만 |
|---|
| 2026.03.11 | ₩16,198 | ₩17,135 | ₩14,859 | ₩17,135 | +5.79% | 12.2만 |
|---|
| 2026.03.10 | ₩21,552 | ₩21,686 | ₩15,662 | ₩16,867 | -21.74% | 23.7만 |
|---|
| 2026.03.09 | ₩18,875 | ₩29,316 | ₩17,268 | ₩21,820 | +15.60% | 309.5만 |
|---|
| 2026.03.06 | ₩17,268 | ₩19,410 | ₩14,993 | ₩16,465 | -4.65% | 55.7만 |
|---|
| 2026.03.05 | ₩12,182 | ₩19,812 | ₩11,780 | ₩15,394 | +26.37% | 138만 |
|---|
| 2026.03.04 | ₩12,396 | ₩12,677 | ₩11,740 | ₩12,048 | -2.81% | 1.4만 |
|---|
| 2026.03.03 | ₩12,315 | ₩12,717 | ₩11,245 | ₩12,610 | +2.39% | 4.2만 |
|---|
| 2026.03.02 | ₩13,654 | ₩14,323 | ₩12,329 | ₩12,851 | -5.88% | 11.6만 |
|---|
| 2026.02.27 | ₩12,382 | ₩12,530 | ₩11,512 | ₩12,048 | -2.70% | 1.5만 |
|---|
| 2026.02.26 | ₩12,704 | ₩12,704 | ₩11,753 | ₩12,530 | -1.37% | 2.1만 |
|---|
| 2026.02.25 | ₩12,182 | ₩12,851 | ₩11,405 | ₩12,851 | +5.49% | 2.5만 |
|---|
| 2026.02.24 | ₩11,044 | ₩12,182 | ₩10,977 | ₩12,115 | +9.70% | 4.5만 |
|---|
| 2026.02.23 | ₩11,258 | ₩11,445 | ₩10,615 | ₩11,084 | -1.55% | 3.2만 |
|---|
| 2026.02.20 | ₩15,127 | ₩15,127 | ₩11,378 | ₩11,793 | -22.04% | 31.9만 |
|---|
| 2026.02.19 | ₩12,275 | ₩15,260 | ₩11,914 | ₩13,788 | +12.32% | 33.2만 |
|---|
| 2026.02.18 | ₩11,111 | ₩12,610 | ₩11,044 | ₩12,275 | +10.48% | 2.6만 |
|---|
| 2026.02.17 | ₩12,583 | ₩12,650 | ₩11,111 | ₩11,111 | -11.70% | 2.3만 |
|---|
| 2026.02.13 | ₩13,052 | ₩13,520 | ₩12,182 | ₩12,811 | -1.85% | 3만 |
|---|
| 2026.02.12 | ₩13,253 | ₩13,962 | ₩11,887 | ₩12,717 | -4.04% | 2.1만 |
|---|
| 2026.02.11 | ₩14,457 | ₩14,725 | ₩13,119 | ₩13,253 | -8.33% | 3만 |
|---|
| 2026.02.10 | ₩14,457 | ₩15,327 | ₩14,190 | ₩14,190 | -1.85% | 1.7만 |
|---|
| 2026.02.09 | ₩14,457 | ₩14,993 | ₩13,654 | ₩14,591 | +0.93% | 2.4만 |
|---|
| 2026.02.06 | ₩13,386 | ₩15,260 | ₩13,119 | ₩14,056 | +5.00% | 6.6만 |
|---|
| 2026.02.05 | ₩13,654 | ₩14,323 | ₩12,744 | ₩12,891 | -5.59% | 3.8만 |
|---|
| 2026.02.04 | ₩15,260 | ₩15,528 | ₩13,788 | ₩14,591 | -4.39% | 3.2만 |
|---|
| 2026.02.03 | ₩16,198 | ₩16,733 | ₩14,993 | ₩15,796 | -2.48% | 2.9만 |
|---|
| 2026.02.02 | ₩16,331 | ₩17,001 | ₩15,930 | ₩16,331 | 0.00% | 2.9만 |
|---|
| 2026.01.30 | ₩17,804 | ₩18,005 | ₩16,318 | ₩17,001 | -4.51% | 3.5만 |
|---|
| 2026.01.29 | ₩18,473 | ₩18,473 | ₩16,331 | ₩17,938 | -2.90% | 6.8만 |
|---|
| 2026.01.28 | ₩18,607 | ₩19,544 | ₩18,206 | ₩19,410 | +4.32% | 4.8만 |
|---|
| 2026.01.27 | ₩17,402 | ₩20,066 | ₩17,402 | ₩19,009 | +9.23% | 10.9만 |
|---|
| 2026.01.26 | ₩17,938 | ₩18,339 | ₩17,001 | ₩17,135 | -4.48% | 4.3만 |
|---|
| 2026.01.23 | ₩18,607 | ₩19,450 | ₩18,206 | ₩18,741 | +0.72% | 2.8만 |
|---|
| 2026.01.22 | ₩18,473 | ₩20,213 | ₩17,536 | ₩19,544 | +5.80% | 8.4만 |
|---|
| 2026.01.21 | ₩19,544 | ₩20,883 | ₩19,009 | ₩20,080 | +2.74% | 29.4만 |
|---|
| 2026.01.20 | ₩20,347 | ₩20,615 | ₩19,009 | ₩19,276 | -5.26% | 6.8만 |
|---|
| 2026.01.16 | ₩21,686 | ₩21,994 | ₩20,749 | ₩21,151 | -2.47% | 4.7만 |
|---|
| 2026.01.15 | ₩22,221 | ₩23,292 | ₩20,749 | ₩21,954 | -1.20% | 10.7만 |
|---|
| 2026.01.14 | ₩22,757 | ₩23,560 | ₩21,820 | ₩22,088 | -2.94% | 5.9만 |
|---|
| 2026.01.13 | ₩23,426 | ₩24,497 | ₩21,552 | ₩23,828 | +1.71% | 17.8만 |
|---|
| 2026.01.12 | ₩24,899 | ₩25,033 | ₩22,489 | ₩23,426 | -5.91% | 6.2만 |
|---|
| 2026.01.09 | ₩26,103 | ₩26,639 | ₩24,832 | ₩24,899 | -4.62% | 6.2만 |
|---|
| 2026.01.08 | ₩25,702 | ₩28,111 | ₩25,300 | ₩26,237 | +2.08% | 6만 |
|---|
| 2026.01.07 | ₩27,041 | ₩27,710 | ₩25,568 | ₩25,836 | -4.46% | 6.5만 |
|---|
| 2026.01.06 | ₩27,174 | ₩28,781 | ₩27,041 | ₩27,442 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩29,316 | ₩29,718 | ₩26,237 | ₩27,442 | -6.39% | 3.8만 |
|---|
| 2026.01.02 | ₩25,166 | ₩27,844 | ₩25,166 | ₩27,308 | +8.51% | 4.7만 |
|---|
| 2025.12.31 | ₩27,174 | ₩27,375 | ₩24,497 | ₩25,166 | -7.39% | 7.8만 |
|---|
| 2025.12.30 | ₩27,041 | ₩27,964 | ₩25,836 | ₩27,576 | +1.98% | 5.5만 |
|---|
| 2025.12.29 | ₩28,915 | ₩29,182 | ₩26,773 | ₩28,111 | -2.78% | 4.6만 |
|---|
| 2025.12.26 | ₩30,320 | ₩30,655 | ₩28,781 | ₩30,119 | -0.66% | 3.4만 |
|---|
| 2025.12.24 | ₩28,111 | ₩31,391 | ₩28,111 | ₩30,923 | +10.00% | 3.7만 |
|---|
| 2025.12.23 | ₩30,789 | ₩31,056 | ₩27,308 | ₩29,182 | -5.22% | 11.6만 |
|---|
| 2025.12.22 | ₩32,797 | ₩33,600 | ₩30,655 | ₩31,726 | -3.27% | 8.8만 |
|---|
| 2025.12.19 | ₩36,277 | ₩36,679 | ₩31,592 | ₩31,993 | -11.81% | 69.6만 |
|---|
| 2025.12.18 | ₩34,671 | ₩36,545 | ₩31,860 | ₩32,261 | -6.95% | 9.3만 |
|---|
| 2025.12.17 | ₩38,553 | ₩40,561 | ₩34,403 | ₩35,608 | -7.64% | 4.9만 |
|---|
| 2025.12.16 | ₩40,427 | ₩41,069 | ₩35,876 | ₩37,482 | -7.28% | 8.1만 |
|---|
| 2025.12.15 | ₩46,986 | ₩47,508 | ₩39,758 | ₩41,230 | -12.25% | 11.4만 |
|---|
| 2025.12.12 | ₩50,467 | ₩51,404 | ₩46,183 | ₩46,986 | -6.90% | 6.7만 |
|---|
| 2025.12.11 | ₩48,860 | ₩52,073 | ₩44,175 | ₩51,805 | +6.03% | 13.4만 |
|---|
| 2025.12.10 | ₩51,538 | ₩54,215 | ₩48,459 | ₩48,994 | -4.94% | 13.8만 |
|---|
| 2025.12.09 | ₩50,868 | ₩53,010 | ₩47,120 | ₩52,207 | +2.63% | 16.3만 |
|---|
| 2025.12.08 | ₩54,215 | ₩60,239 | ₩49,664 | ₩50,467 | -6.91% | 30.2만 |
|---|
| 2025.12.05 | ₩53,679 | ₩53,880 | ₩45,915 | ₩51,002 | -4.99% | 22.9만 |
|---|
| 2025.12.04 | ₩44,175 | ₩57,428 | ₩44,175 | ₩54,349 | +23.03% | 88.3만 |
|---|
| 2025.12.03 | ₩40,561 | ₩44,175 | ₩38,954 | ₩43,506 | +7.26% | 11.4만 |
|---|
| 2025.12.02 | ₩42,569 | ₩43,506 | ₩39,490 | ₩40,561 | -4.72% | 17.2만 |
|---|
| 2025.12.01 | ₩46,852 | ₩48,017 | ₩42,435 | ₩43,774 | -6.57% | 24.1만 |
|---|
| 2025.11.28 | ₩49,530 | ₩50,199 | ₩40,695 | ₩43,640 | -11.89% | 31.8만 |
|---|
| 2025.11.26 | ₩41,096 | ₩54,081 | ₩40,962 | ₩52,207 | +27.04% | 58.6만 |
|---|
| 2025.11.25 | ₩40,025 | ₩46,852 | ₩36,411 | ₩42,703 | +6.69% | 42.6만 |
|---|
| 2025.11.24 | ₩52,073 | ₩52,073 | ₩36,813 | ₩40,962 | -21.34% | 56.6만 |
|---|
| 2025.11.21 | ₩53,947 | ₩65,459 | ₩43,506 | ₩49,931 | -7.44% | 230.1만 |
|---|
| 2025.11.20 | ₩91,831 | ₩125,029 | ₩46,986 | ₩51,136 | -44.31% | 885.7만 |
|---|
| 2025.11.19 | ₩55,554 | ₩95,980 | ₩52,207 | ₩81,255 | +46.27% | 1171.6만 |
|---|
| 2025.11.18 | ₩43,104 | ₩51,939 | ₩38,954 | ₩45,648 | +5.90% | 142.9만 |
|---|
| 2025.11.17 | ₩31,993 | ₩48,994 | ₩30,119 | ₩43,104 | +34.73% | 207.3만 |
|---|
| 2025.11.14 | ₩38,553 | ₩39,624 | ₩28,379 | ₩28,781 | -25.35% | 36.5만 |
|---|
| 2025.11.13 | ₩43,640 | ₩53,278 | ₩36,679 | ₩42,301 | -3.07% | 711.6만 |
|---|
| 2025.11.12 | ₩25,166 | ₩32,663 | ₩25,166 | ₩31,993 | +27.13% | 38.4만 |
|---|
| 2025.11.11 | ₩25,434 | ₩26,344 | ₩25,166 | ₩25,300 | -0.53% | 1.4만 |
|---|
| 2025.11.10 | ₩26,907 | ₩27,951 | ₩25,166 | ₩25,970 | -3.48% | 2.8만 |
|---|
| 2025.11.07 | ₩27,576 | ₩27,710 | ₩26,371 | ₩27,174 | -1.46% | 2.5만 |
|---|
| 2025.11.06 | ₩28,647 | ₩29,048 | ₩24,229 | ₩28,781 | +0.47% | 6.4만 |
|---|
| 2025.11.05 | ₩29,182 | ₩29,785 | ₩28,513 | ₩29,182 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩29,450 | ₩30,253 | ₩29,182 | ₩29,584 | +0.45% | 4.4만 |
|---|
| 2025.11.03 | ₩30,253 | ₩31,993 | ₩29,048 | ₩31,190 | +3.10% | 7.4만 |
|---|
| 2025.10.31 | ₩30,789 | ₩31,993 | ₩30,253 | ₩31,056 | +0.87% | 2.3만 |
|---|
| 2025.10.30 | ₩30,119 | ₩31,860 | ₩28,647 | ₩30,655 | +1.78% | 6만 |
|---|
| 2025.10.29 | ₩33,466 | ₩34,537 | ₩31,592 | ₩33,064 | -1.20% | 10.7만 |
|---|
| 2025.10.28 | ₩33,332 | ₩34,791 | ₩32,663 | ₩33,466 | +0.40% | 7만 |
|---|
| 2025.10.27 | ₩33,466 | ₩34,403 | ₩32,127 | ₩32,395 | -3.20% | 8.9만 |
|---|
| 2025.10.24 | ₩35,876 | ₩35,876 | ₩32,261 | ₩33,198 | -7.46% | 20.6만 |
|---|
| 2025.10.23 | ₩40,962 | ₩50,065 | ₩36,545 | ₩39,624 | -3.27% | 399.5만 |
|---|
| 2025.10.22 | ₩30,923 | ₩31,190 | ₩27,174 | ₩30,521 | -1.30% | 118.1만 |
|---|
| 2025.10.21 | ₩32,395 | ₩32,582 | ₩31,525 | ₩31,726 | -2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩39,490 | ₩39,891 | ₩31,324 | ₩32,663 | -17.29% | 15.5만 |
|---|
| 2025.10.17 | ₩51,002 | ₩56,892 | ₩39,490 | ₩40,427 | -20.73% | 222.2만 |
|---|
| 2025.10.16 | ₩43,104 | ₩44,844 | ₩41,096 | ₩41,230 | -4.35% | 24.9만 |
|---|
| 2025.10.15 | ₩48,593 | ₩50,065 | ₩40,159 | ₩40,427 | -16.80% | 9.5만 |
|---|
| 2025.10.14 | ₩55,554 | ₩57,026 | ₩48,860 | ₩51,404 | -7.47% | 11.3만 |
|---|
| 2025.10.13 | ₩70,948 | ₩78,846 | ₩66,263 | ₩67,066 | -5.47% | 10.8만 |
|---|
| 2025.10.10 | ₩74,295 | ₩98,792 | ₩70,680 | ₩83,531 | +12.43% | 748만 |
|---|