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 | ₩1,234 | ₩1,314 | ₩1,167 | ₩1,209 | -2.05% | 51.2만 |
| 2026.10.08 | ₩1,229 | ₩1,307 | ₩1,187 | ₩1,233 | +0.33% | 87.5만 |
| 2026.10.07 | ₩1,214 | ₩1,508 | ₩1,214 | ₩1,334 | +9.89% | 327.4만 |
| 2026.10.06 | ₩1,928 | ₩2,482 | ₩1,668 | ₩1,668 | -13.49% | 9743.1만 |
| 2026.10.05 | ₩1,130 | ₩1,201 | ₩1,101 | ₩1,174 | +3.90% | 5373.1만 |
| 2026.10.02 | ₩1,109 | ₩1,161 | ₩1,101 | ₩1,123 | +1.32% | 12.6만 |
| 2026.10.01 | ₩1,075 | ₩1,127 | ₩1,054 | ₩1,121 | +4.22% | 12.3만 |
| 2026.09.30 | ₩1,081 | ₩1,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,075 |
| -0.49% |
| 17.6만 |
| 2026.09.29 | ₩1,101 | ₩1,114 | ₩1,081 | ₩1,094 | -0.61% | 14.2만 |
|---|
| 2026.09.28 | ₩1,119 | ₩1,147 | ₩1,094 | ₩1,114 | -0.48% | 21.8만 |
|---|
| 2026.09.25 | ₩1,115 | ₩1,154 | ₩1,067 | ₩1,154 | +3.47% | 20.8만 |
|---|
| 2026.09.24 | ₩1,093 | ₩1,121 | ₩1,081 | ₩1,106 | +1.22% | 23.8만 |
|---|
| 2026.09.23 | ₩1,178 | ₩1,194 | ₩1,070 | ₩1,114 | -5.44% | 52.2만 |
|---|
| 2026.09.22 | ₩1,205 | ₩1,265 | ₩1,174 | ₩1,227 | +1.88% | 129.4만 |
|---|
| 2026.09.21 | ₩1,197 | ₩1,441 | ₩1,181 | ₩1,279 | +6.91% | 498.7만 |
|---|
| 2026.09.18 | ₩1,086 | ₩1,721 | ₩1,027 | ₩1,374 | +26.54% | 3024.9만 |
|---|
| 2026.09.17 | ₩965 | ₩1,267 | ₩949 | ₩1,123 | +16.46% | 193.7만 |
|---|
| 2026.09.16 | ₩1,007 | ₩1,007 | ₩922 | ₩963 | -4.37% | 24.7만 |
|---|
| 2026.09.15 | ₩1,061 | ₩1,081 | ₩974 | ₩1,007 | -5.03% | 22.2만 |
|---|
| 2026.09.14 | ₩1,161 | ₩1,174 | ₩1,041 | ₩1,075 | -7.36% | 45만 |
|---|
| 2026.09.11 | ₩1,201 | ₩1,206 | ₩1,161 | ₩1,161 | -3.33% | 22.4만 |
|---|
| 2026.09.10 | ₩1,147 | ₩1,289 | ₩1,147 | ₩1,167 | +1.74% | 42만 |
|---|
| 2026.09.09 | ₩1,151 | ₩1,254 | ₩1,127 | ₩1,178 | +2.32% | 43.7만 |
|---|
| 2026.09.08 | ₩1,141 | ₩1,214 | ₩1,121 | ₩1,161 | +1.75% | 26만 |
|---|
| 2026.09.04 | ₩1,199 | ₩1,218 | ₩1,114 | ₩1,141 | -4.89% | 46.5만 |
|---|
| 2026.09.03 | ₩1,354 | ₩1,401 | ₩1,121 | ₩1,154 | -14.78% | 136.4만 |
|---|
| 2026.09.02 | ₩1,294 | ₩1,468 | ₩1,294 | ₩1,361 | +5.15% | 145.1만 |
|---|
| 2026.09.01 | ₩1,361 | ₩1,948 | ₩1,334 | ₩1,468 | +7.84% | 2420만 |
|---|
| 2026.08.31 | ₩1,401 | ₩1,441 | ₩1,307 | ₩1,325 | -5.43% | 84.8만 |
|---|
| 2026.08.28 | ₩1,654 | ₩1,668 | ₩1,454 | ₩1,454 | -12.10% | 104.3만 |
|---|
| 2026.08.27 | ₩1,855 | ₩1,960 | ₩1,734 | ₩1,788 | -3.60% | 103.7만 |
|---|
| 2026.08.26 | ₩2,068 | ₩3,269 | ₩1,895 | ₩1,975 | -4.52% | 1097.3만 |
|---|
| 2026.08.25 | ₩2,161 | ₩2,201 | ₩1,774 | ₩1,981 | -8.33% | 204.5만 |
|---|
| 2026.08.24 | ₩3,149 | ₩3,282 | ₩2,642 | ₩2,735 | -13.14% | 1662.3만 |
|---|
| 2026.08.21 | ₩2,922 | ₩2,922 | ₩2,602 | ₩2,788 | -4.57% | 248.2만 |
|---|
| 2026.08.20 | ₩3,229 | ₩3,302 | ₩2,735 | ₩2,802 | -13.22% | 12.7만 |
|---|
| 2026.08.19 | ₩3,482 | ₩3,629 | ₩2,802 | ₩3,215 | -7.66% | 35.1만 |
|---|
| 2026.08.18 | ₩3,602 | ₩3,776 | ₩3,350 | ₩3,469 | -3.70% | 7.6만 |
|---|
| 2026.08.17 | ₩3,589 | ₩3,936 | ₩3,576 | ₩3,642 | +1.49% | 8.7만 |
|---|
| 2026.08.14 | ₩3,916 | ₩4,115 | ₩3,482 | ₩3,490 | -10.87% | 7.5만 |
|---|
| 2026.08.13 | ₩4,083 | ₩4,083 | ₩3,896 | ₩3,909 | -4.25% | 4만 |
|---|
| 2026.08.12 | ₩4,309 | ₩4,399 | ₩3,936 | ₩4,149 | -3.72% | 5.6만 |
|---|
| 2026.08.11 | ₩3,963 | ₩4,336 | ₩3,963 | ₩4,216 | +6.40% | 3만 |
|---|
| 2026.08.10 | ₩4,670 | ₩5,230 | ₩4,176 | ₩4,349 | -6.86% | 4.9만 |
|---|
| 2026.08.07 | ₩4,550 | ₩4,950 | ₩4,029 | ₩4,269 | -6.16% | 13.8만 |
|---|
| 2026.08.06 | ₩6,604 | ₩6,658 | ₩4,456 | ₩4,510 | -31.72% | 15.8만 |
|---|
| 2026.08.05 | ₩6,551 | ₩6,698 | ₩6,017 | ₩6,257 | -4.48% | 4.9만 |
|---|
| 2026.08.04 | ₩6,698 | ₩6,834 | ₩6,404 | ₩6,471 | -3.39% | 1.6만 |
|---|
| 2026.08.03 | ₩6,551 | ₩6,804 | ₩6,337 | ₩6,671 | +1.83% | 5.5만 |
|---|
| 2026.07.31 | ₩6,404 | ₩6,955 | ₩6,391 | ₩6,391 | -0.21% | 7.5천 |
|---|
| 2026.07.30 | ₩6,017 | ₩6,644 | ₩6,017 | ₩6,337 | +5.32% | 9.6천 |
|---|
| 2026.07.29 | ₩6,831 | ₩6,831 | ₩6,144 | ₩6,144 | -10.06% | 1.4만 |
|---|
| 2026.07.28 | ₩6,644 | ₩6,851 | ₩6,591 | ₩6,591 | -0.80% | 7.1천 |
|---|
| 2026.07.27 | ₩7,060 | ₩7,060 | ₩6,524 | ₩6,711 | -4.95% | 7.4천 |
|---|
| 2026.07.24 | ₩7,205 | ₩7,385 | ₩6,898 | ₩6,911 | -4.07% | 9.4천 |
|---|
| 2026.07.23 | ₩8,018 | ₩8,018 | ₩6,898 | ₩7,338 | -8.49% | 2.6만 |
|---|
| 2026.07.22 | ₩7,298 | ₩8,312 | ₩7,298 | ₩7,938 | +8.78% | 13.7만 |
|---|
| 2026.07.21 | ₩7,151 | ₩7,814 | ₩7,071 | ₩7,378 | +3.17% | 2.6만 |
|---|
| 2026.07.20 | ₩7,231 | ₩7,285 | ₩6,778 | ₩7,058 | -2.40% | 5.4천 |
|---|
| 2026.07.17 | ₩7,178 | ₩7,205 | ₩6,791 | ₩7,084 | -1.30% | 1.2만 |
|---|
| 2026.07.16 | ₩6,964 | ₩7,738 | ₩6,818 | ₩7,018 | +0.77% | 3만 |
|---|
| 2026.07.15 | ₩7,311 | ₩7,311 | ₩6,724 | ₩6,818 | -6.75% | 1.6만 |
|---|
| 2026.07.14 | ₩6,991 | ₩7,298 | ₩6,724 | ₩7,298 | +4.39% | 1.8만 |
|---|
| 2026.07.13 | ₩6,938 | ₩7,551 | ₩6,124 | ₩7,018 | +1.15% | 100.9만 |
|---|
| 2026.07.10 | ₩7,405 | ₩7,578 | ₩7,138 | ₩7,338 | -0.90% | 1.6만 |
|---|
| 2026.07.09 | ₩7,165 | ₩7,685 | ₩6,938 | ₩7,685 | +7.26% | 2.1만 |
|---|
| 2026.07.08 | ₩6,858 | ₩7,325 | ₩6,778 | ₩7,218 | +5.25% | 2.4만 |
|---|
| 2026.07.07 | ₩6,871 | ₩7,151 | ₩6,524 | ₩7,071 | +2.91% | 3.5만 |
|---|
| 2026.07.06 | ₩6,778 | ₩7,511 | ₩6,778 | ₩7,231 | +6.69% | 27만 |
|---|
| 2026.07.02 | ₩6,911 | ₩7,422 | ₩6,671 | ₩6,818 | -1.35% | 8.9천 |
|---|
| 2026.07.01 | ₩7,205 | ₩7,218 | ₩6,804 | ₩6,871 | -4.63% | 8.1천 |
|---|
| 2026.06.30 | ₩7,018 | ₩7,405 | ₩7,018 | ₩7,298 | +3.99% | 1.8만 |
|---|
| 2026.06.29 | ₩6,751 | ₩7,031 | ₩6,671 | ₩7,031 | +4.15% | 8.8천 |
|---|
| 2026.06.26 | ₩6,738 | ₩6,938 | ₩6,671 | ₩6,698 | -0.59% | 1.2만 |
|---|
| 2026.06.25 | ₩6,898 | ₩7,058 | ₩6,687 | ₩6,851 | -0.68% | 1만 |
|---|
| 2026.06.24 | ₩7,071 | ₩7,205 | ₩6,671 | ₩6,938 | -1.89% | 1.3만 |
|---|
| 2026.06.23 | ₩7,165 | ₩7,511 | ₩7,165 | ₩7,218 | +0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩7,925 | ₩8,259 | ₩7,205 | ₩7,618 | -3.87% | 2.1만 |
|---|
| 2026.06.18 | ₩7,605 | ₩8,405 | ₩7,542 | ₩8,085 | +6.32% | 3.9만 |
|---|
| 2026.06.17 | ₩7,325 | ₩7,854 | ₩7,125 | ₩7,725 | +5.46% | 1.8만 |
|---|
| 2026.06.16 | ₩8,032 | ₩8,245 | ₩7,084 | ₩7,458 | -7.14% | 5.5만 |
|---|
| 2026.06.15 | ₩8,445 | ₩8,846 | ₩8,018 | ₩8,432 | -0.16% | 4.8만 |
|---|
| 2026.06.12 | ₩8,565 | ₩8,772 | ₩8,299 | ₩8,619 | +0.62% | 1.5만 |
|---|
| 2026.06.11 | ₩9,499 | ₩9,499 | ₩8,605 | ₩8,939 | -5.90% | 2.8만 |
|---|
| 2026.06.10 | ₩10,260 | ₩10,695 | ₩9,499 | ₩9,753 | -4.94% | 2.6만 |
|---|
| 2026.06.09 | ₩10,460 | ₩10,607 | ₩10,287 | ₩10,460 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩10,393 | ₩10,633 | ₩10,180 | ₩10,633 | +2.31% | 2.2만 |
|---|
| 2026.06.05 | ₩10,153 | ₩10,230 | ₩9,940 | ₩10,100 | -0.53% | 4.5만 |
|---|
| 2026.06.04 | ₩11,007 | ₩11,007 | ₩10,006 | ₩10,513 | -4.48% | 14.1만 |
|---|
| 2026.06.03 | ₩12,915 | ₩14,230 | ₩10,700 | ₩11,234 | -13.02% | 18.7만 |
|---|
| 2026.06.02 | ₩12,328 | ₩15,210 | ₩11,341 | ₩13,248 | +7.47% | 61만 |
|---|
| 2026.06.01 | ₩10,940 | ₩13,662 | ₩10,421 | ₩12,835 | +17.32% | 95.4만 |
|---|
| 2026.05.29 | ₩13,595 | ₩14,943 | ₩10,473 | ₩11,701 | -13.94% | 2742.2만 |
|---|
| 2026.05.28 | ₩6,284 | ₩6,738 | ₩6,284 | ₩6,564 | +4.46% | 415.2만 |
|---|
| 2026.05.27 | ₩6,471 | ₩6,724 | ₩6,337 | ₩6,524 | +0.82% | 2.5만 |
|---|
| 2026.05.26 | ₩6,444 | ₩6,640 | ₩6,271 | ₩6,537 | +1.45% | 2.6만 |
|---|
| 2026.05.22 | ₩6,537 | ₩6,858 | ₩6,524 | ₩6,537 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩6,537 | ₩6,804 | ₩6,404 | ₩6,631 | +1.43% | 1.1만 |
|---|
| 2026.05.20 | ₩6,698 | ₩6,778 | ₩6,288 | ₩6,698 | 0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩7,151 | ₩7,151 | ₩6,137 | ₩6,644 | -7.09% | 4.8만 |
|---|
| 2026.05.18 | ₩7,325 | ₩7,778 | ₩6,964 | ₩7,298 | -0.36% | 2.5만 |
|---|
| 2026.05.15 | ₩6,698 | ₩7,672 | ₩6,694 | ₩7,458 | +11.35% | 3.9만 |
|---|
| 2026.05.14 | ₩6,111 | ₩7,151 | ₩6,111 | ₩6,751 | +10.48% | 4.7만 |
|---|
| 2026.05.13 | ₩6,004 | ₩6,804 | ₩5,865 | ₩6,297 | +4.89% | 4.1만 |
|---|
| 2026.05.12 | ₩6,151 | ₩6,431 | ₩5,884 | ₩6,017 | -2.17% | 7.3만 |
|---|
| 2026.05.11 | ₩5,844 | ₩6,515 | ₩5,808 | ₩6,324 | +8.22% | 5.8만 |
|---|
| 2026.05.08 | ₩6,271 | ₩7,672 | ₩5,470 | ₩6,044 | -3.62% | 20.4만 |
|---|
| 2026.05.07 | ₩6,271 | ₩6,404 | ₩5,950 | ₩6,084 | -2.98% | 3.5만 |
|---|
| 2026.05.06 | ₩6,804 | ₩7,698 | ₩6,151 | ₩6,151 | -9.61% | 6.4만 |
|---|
| 2026.05.05 | ₩8,005 | ₩8,152 | ₩7,805 | ₩7,898 | -1.33% | 7.6천 |
|---|
| 2026.05.04 | ₩8,179 | ₩8,405 | ₩8,005 | ₩8,045 | -1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩8,806 | ₩8,872 | ₩8,018 | ₩8,272 | -6.06% | 1.1만 |
|---|
| 2026.04.30 | ₩8,806 | ₩8,926 | ₩8,472 | ₩8,472 | -3.79% | 2만 |
|---|
| 2026.04.29 | ₩8,245 | ₩8,926 | ₩8,005 | ₩8,752 | +6.15% | 1.8만 |
|---|
| 2026.04.28 | ₩8,138 | ₩8,739 | ₩7,898 | ₩8,432 | +3.61% | 2.5만 |
|---|
| 2026.04.27 | ₩8,405 | ₩8,405 | ₩7,605 | ₩8,098 | -3.65% | 2.1만 |
|---|
| 2026.04.24 | ₩8,272 | ₩8,285 | ₩7,685 | ₩8,138 | -1.61% | 2만 |
|---|
| 2026.04.23 | ₩8,872 | ₩8,966 | ₩7,952 | ₩8,005 | -9.77% | 3.2만 |
|---|
| 2026.04.22 | ₩9,593 | ₩9,593 | ₩8,272 | ₩8,966 | -6.54% | 6.5만 |
|---|
| 2026.04.21 | ₩9,206 | ₩9,873 | ₩9,139 | ₩9,606 | +4.35% | 4.1만 |
|---|
| 2026.04.20 | ₩8,379 | ₩9,459 | ₩8,205 | ₩9,259 | +10.51% | 3.7만 |
|---|
| 2026.04.17 | ₩8,966 | ₩9,006 | ₩8,045 | ₩8,165 | -8.93% | 2.1만 |
|---|
| 2026.04.16 | ₩8,299 | ₩9,072 | ₩8,005 | ₩8,672 | +4.50% | 4.8만 |
|---|
| 2026.04.15 | ₩7,538 | ₩8,405 | ₩7,151 | ₩7,938 | +5.31% | 7.3만 |
|---|
| 2026.04.14 | ₩7,485 | ₩7,578 | ₩7,084 | ₩7,498 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩7,338 | ₩7,805 | ₩7,018 | ₩7,218 | -1.64% | 8.9만 |
|---|
| 2026.04.10 | ₩7,271 | ₩7,738 | ₩6,804 | ₩7,471 | +2.75% | 6.3만 |
|---|
| 2026.04.09 | ₩7,832 | ₩7,858 | ₩7,218 | ₩7,338 | -6.30% | 3.9만 |
|---|
| 2026.04.08 | ₩8,672 | ₩8,872 | ₩8,045 | ₩8,058 | -7.08% | 4.2만 |
|---|
| 2026.04.07 | ₩9,326 | ₩9,659 | ₩8,659 | ₩8,672 | -7.01% | 11만 |
|---|
| 2026.04.06 | ₩9,473 | ₩9,713 | ₩8,405 | ₩9,339 | -1.41% | 5만 |
|---|
| 2026.04.02 | ₩12,168 | ₩12,381 | ₩9,446 | ₩9,606 | -21.05% | 13.4만 |
|---|
| 2026.04.01 | ₩13,208 | ₩13,742 | ₩12,301 | ₩12,341 | -6.57% | 3.9만 |
|---|
| 2026.03.31 | ₩12,915 | ₩14,009 | ₩12,755 | ₩13,875 | +7.44% | 4.3만 |
|---|
| 2026.03.30 | ₩13,248 | ₩13,475 | ₩12,341 | ₩12,541 | -5.34% | 2.9만 |
|---|
| 2026.03.27 | ₩14,009 | ₩14,276 | ₩12,808 | ₩13,742 | -1.90% | 7.6만 |
|---|
| 2026.03.26 | ₩13,609 | ₩15,476 | ₩13,342 | ₩14,009 | +2.94% | 5.8만 |
|---|
| 2026.03.25 | ₩14,543 | ₩15,076 | ₩13,342 | ₩13,342 | -8.26% | 3만 |
|---|
| 2026.03.24 | ₩14,276 | ₩14,676 | ₩13,609 | ₩14,543 | +1.87% | 2.7만 |
|---|
| 2026.03.23 | ₩13,742 | ₩14,956 | ₩13,275 | ₩14,543 | +5.83% | 4만 |
|---|
| 2026.03.20 | ₩16,144 | ₩16,144 | ₩14,009 | ₩14,009 | -13.22% | 5.2만 |
|---|
| 2026.03.19 | ₩16,410 | ₩17,211 | ₩15,476 | ₩16,010 | -2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩15,877 | ₩17,745 | ₩15,610 | ₩16,811 | +5.88% | 11만 |
|---|
| 2026.03.17 | ₩15,210 | ₩16,010 | ₩14,743 | ₩15,877 | +4.39% | 4.5만 |
|---|
| 2026.03.16 | ₩16,277 | ₩16,277 | ₩14,676 | ₩15,210 | -6.56% | 5.1만 |
|---|
| 2026.03.13 | ₩17,745 | ₩17,745 | ₩15,476 | ₩16,010 | -9.77% | 6.8만 |
|---|
| 2026.03.12 | ₩17,344 | ₩19,612 | ₩17,211 | ₩18,011 | +3.85% | 10만 |
|---|
| 2026.03.11 | ₩16,144 | ₩17,078 | ₩14,809 | ₩17,078 | +5.79% | 12.2만 |
|---|
| 2026.03.10 | ₩21,480 | ₩21,614 | ₩15,610 | ₩16,811 | -21.74% | 23.7만 |
|---|
| 2026.03.09 | ₩18,812 | ₩29,219 | ₩17,211 | ₩21,747 | +15.60% | 309.5만 |
|---|
| 2026.03.06 | ₩17,211 | ₩19,346 | ₩14,943 | ₩16,410 | -4.65% | 55.7만 |
|---|
| 2026.03.05 | ₩12,141 | ₩19,746 | ₩11,741 | ₩15,343 | +26.37% | 138만 |
|---|
| 2026.03.04 | ₩12,355 | ₩12,635 | ₩11,701 | ₩12,008 | -2.81% | 1.4만 |
|---|
| 2026.03.03 | ₩12,274 | ₩12,675 | ₩11,207 | ₩12,568 | +2.39% | 4.2만 |
|---|
| 2026.03.02 | ₩13,609 | ₩14,276 | ₩12,288 | ₩12,808 | -5.88% | 11.6만 |
|---|
| 2026.02.27 | ₩12,341 | ₩12,488 | ₩11,474 | ₩12,008 | -2.70% | 1.5만 |
|---|
| 2026.02.26 | ₩12,661 | ₩12,661 | ₩11,714 | ₩12,488 | -1.37% | 2.1만 |
|---|
| 2026.02.25 | ₩12,141 | ₩12,808 | ₩11,367 | ₩12,808 | +5.49% | 2.5만 |
|---|
| 2026.02.24 | ₩11,007 | ₩12,141 | ₩10,940 | ₩12,074 | +9.70% | 4.5만 |
|---|
| 2026.02.23 | ₩11,220 | ₩11,407 | ₩10,580 | ₩11,047 | -1.55% | 3.2만 |
|---|
| 2026.02.20 | ₩15,076 | ₩15,076 | ₩11,341 | ₩11,754 | -22.04% | 31.9만 |
|---|
| 2026.02.19 | ₩12,234 | ₩15,210 | ₩11,874 | ₩13,742 | +12.32% | 33.2만 |
|---|
| 2026.02.18 | ₩11,074 | ₩12,568 | ₩11,007 | ₩12,234 | +10.48% | 2.6만 |
|---|
| 2026.02.17 | ₩12,541 | ₩12,608 | ₩11,074 | ₩11,074 | -11.70% | 2.3만 |
|---|
| 2026.02.13 | ₩13,008 | ₩13,475 | ₩12,141 | ₩12,768 | -1.85% | 3만 |
|---|
| 2026.02.12 | ₩13,208 | ₩13,915 | ₩11,848 | ₩12,675 | -4.04% | 2.1만 |
|---|
| 2026.02.11 | ₩14,409 | ₩14,676 | ₩13,075 | ₩13,208 | -8.33% | 3만 |
|---|
| 2026.02.10 | ₩14,409 | ₩15,276 | ₩14,142 | ₩14,142 | -1.85% | 1.7만 |
|---|
| 2026.02.09 | ₩14,409 | ₩14,943 | ₩13,609 | ₩14,543 | +0.93% | 2.4만 |
|---|
| 2026.02.06 | ₩13,342 | ₩15,210 | ₩13,075 | ₩14,009 | +5.00% | 6.6만 |
|---|
| 2026.02.05 | ₩13,609 | ₩14,276 | ₩12,701 | ₩12,848 | -5.59% | 3.8만 |
|---|
| 2026.02.04 | ₩15,210 | ₩15,476 | ₩13,742 | ₩14,543 | -4.39% | 3.2만 |
|---|
| 2026.02.03 | ₩16,144 | ₩16,677 | ₩14,943 | ₩15,743 | -2.48% | 2.9만 |
|---|
| 2026.02.02 | ₩16,277 | ₩16,944 | ₩15,877 | ₩16,277 | 0.00% | 2.9만 |
|---|
| 2026.01.30 | ₩17,745 | ₩17,945 | ₩16,264 | ₩16,944 | -4.51% | 3.5만 |
|---|
| 2026.01.29 | ₩18,412 | ₩18,412 | ₩16,277 | ₩17,878 | -2.90% | 6.8만 |
|---|
| 2026.01.28 | ₩18,545 | ₩19,479 | ₩18,145 | ₩19,346 | +4.32% | 4.8만 |
|---|
| 2026.01.27 | ₩17,344 | ₩19,999 | ₩17,344 | ₩18,945 | +9.23% | 10.9만 |
|---|
| 2026.01.26 | ₩17,878 | ₩18,278 | ₩16,944 | ₩17,078 | -4.48% | 4.3만 |
|---|
| 2026.01.23 | ₩18,545 | ₩19,386 | ₩18,145 | ₩18,679 | +0.72% | 2.8만 |
|---|
| 2026.01.22 | ₩18,412 | ₩20,146 | ₩17,478 | ₩19,479 | +5.80% | 8.4만 |
|---|
| 2026.01.21 | ₩19,479 | ₩20,813 | ₩18,945 | ₩20,013 | +2.74% | 29.4만 |
|---|
| 2026.01.20 | ₩20,280 | ₩20,546 | ₩18,945 | ₩19,212 | -5.26% | 6.8만 |
|---|
| 2026.01.16 | ₩21,614 | ₩21,921 | ₩20,680 | ₩21,080 | -2.47% | 4.7만 |
|---|
| 2026.01.15 | ₩22,147 | ₩23,215 | ₩20,680 | ₩21,881 | -1.20% | 10.7만 |
|---|
| 2026.01.14 | ₩22,681 | ₩23,482 | ₩21,747 | ₩22,014 | -2.94% | 5.9만 |
|---|
| 2026.01.13 | ₩23,348 | ₩24,415 | ₩21,480 | ₩23,748 | +1.71% | 17.8만 |
|---|
| 2026.01.12 | ₩24,816 | ₩24,949 | ₩22,414 | ₩23,348 | -5.91% | 6.2만 |
|---|
| 2026.01.09 | ₩26,017 | ₩26,550 | ₩24,749 | ₩24,816 | -4.62% | 6.2만 |
|---|
| 2026.01.08 | ₩25,616 | ₩28,018 | ₩25,216 | ₩26,150 | +2.08% | 6만 |
|---|
| 2026.01.07 | ₩26,950 | ₩27,618 | ₩25,483 | ₩25,750 | -4.46% | 6.5만 |
|---|
| 2026.01.06 | ₩27,084 | ₩28,685 | ₩26,950 | ₩27,351 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩29,219 | ₩29,619 | ₩26,150 | ₩27,351 | -6.39% | 3.8만 |
|---|
| 2026.01.02 | ₩25,083 | ₩27,751 | ₩25,083 | ₩27,217 | +8.51% | 4.7만 |
|---|
| 2025.12.31 | ₩27,084 | ₩27,284 | ₩24,415 | ₩25,083 | -7.39% | 7.8만 |
|---|
| 2025.12.30 | ₩26,950 | ₩27,871 | ₩25,750 | ₩27,484 | +1.98% | 5.5만 |
|---|
| 2025.12.29 | ₩28,818 | ₩29,085 | ₩26,684 | ₩28,018 | -2.78% | 4.6만 |
|---|
| 2025.12.26 | ₩30,219 | ₩30,553 | ₩28,685 | ₩30,019 | -0.66% | 3.4만 |
|---|
| 2025.12.24 | ₩28,018 | ₩31,287 | ₩28,018 | ₩30,820 | +10.00% | 3.7만 |
|---|
| 2025.12.23 | ₩30,686 | ₩30,953 | ₩27,217 | ₩29,085 | -5.22% | 11.6만 |
|---|
| 2025.12.22 | ₩32,687 | ₩33,488 | ₩30,553 | ₩31,620 | -3.27% | 8.8만 |
|---|
| 2025.12.19 | ₩36,156 | ₩36,557 | ₩31,487 | ₩31,887 | -11.81% | 69.6만 |
|---|
| 2025.12.18 | ₩34,555 | ₩36,423 | ₩31,753 | ₩32,154 | -6.95% | 9.3만 |
|---|
| 2025.12.17 | ₩38,424 | ₩40,426 | ₩34,288 | ₩35,489 | -7.64% | 4.9만 |
|---|
| 2025.12.16 | ₩40,292 | ₩40,933 | ₩35,756 | ₩37,357 | -7.28% | 8.1만 |
|---|
| 2025.12.15 | ₩46,830 | ₩47,350 | ₩39,625 | ₩41,093 | -12.25% | 11.4만 |
|---|
| 2025.12.12 | ₩50,299 | ₩51,233 | ₩46,029 | ₩46,830 | -6.90% | 6.7만 |
|---|
| 2025.12.11 | ₩48,698 | ₩51,900 | ₩44,028 | ₩51,633 | +6.03% | 13.4만 |
|---|
| 2025.12.10 | ₩51,366 | ₩54,034 | ₩48,297 | ₩48,831 | -4.94% | 13.8만 |
|---|
| 2025.12.09 | ₩50,699 | ₩52,834 | ₩46,963 | ₩52,033 | +2.63% | 16.3만 |
|---|
| 2025.12.08 | ₩54,034 | ₩60,038 | ₩49,498 | ₩50,299 | -6.91% | 30.2만 |
|---|
| 2025.12.05 | ₩53,501 | ₩53,701 | ₩45,762 | ₩50,832 | -4.99% | 22.9만 |
|---|
| 2025.12.04 | ₩44,028 | ₩57,236 | ₩44,028 | ₩54,168 | +23.03% | 88.3만 |
|---|
| 2025.12.03 | ₩40,426 | ₩44,028 | ₩38,825 | ₩43,361 | +7.26% | 11.4만 |
|---|
| 2025.12.02 | ₩42,427 | ₩43,361 | ₩39,358 | ₩40,426 | -4.72% | 17.2만 |
|---|
| 2025.12.01 | ₩46,696 | ₩47,857 | ₩42,294 | ₩43,628 | -6.57% | 24.1만 |
|---|
| 2025.11.28 | ₩49,365 | ₩50,032 | ₩40,559 | ₩43,494 | -11.89% | 31.8만 |
|---|
| 2025.11.26 | ₩40,959 | ₩53,901 | ₩40,826 | ₩52,033 | +27.04% | 58.6만 |
|---|
| 2025.11.25 | ₩39,892 | ₩46,696 | ₩36,290 | ₩42,560 | +6.69% | 42.6만 |
|---|
| 2025.11.24 | ₩51,900 | ₩51,900 | ₩36,690 | ₩40,826 | -21.34% | 56.6만 |
|---|
| 2025.11.21 | ₩53,767 | ₩65,241 | ₩43,361 | ₩49,765 | -7.44% | 230.1만 |
|---|
| 2025.11.20 | ₩91,525 | ₩124,612 | ₩46,830 | ₩50,966 | -44.31% | 885.7만 |
|---|
| 2025.11.19 | ₩55,368 | ₩95,661 | ₩52,033 | ₩80,985 | +46.27% | 1171.6만 |
|---|
| 2025.11.18 | ₩42,961 | ₩51,766 | ₩38,825 | ₩45,496 | +5.90% | 142.9만 |
|---|
| 2025.11.17 | ₩31,887 | ₩48,831 | ₩30,019 | ₩42,961 | +34.73% | 207.3만 |
|---|
| 2025.11.14 | ₩38,424 | ₩39,492 | ₩28,285 | ₩28,685 | -25.35% | 36.5만 |
|---|
| 2025.11.13 | ₩43,494 | ₩53,100 | ₩36,557 | ₩42,160 | -3.07% | 711.6만 |
|---|
| 2025.11.12 | ₩25,083 | ₩32,554 | ₩25,083 | ₩31,887 | +27.13% | 38.4만 |
|---|
| 2025.11.11 | ₩25,349 | ₩26,257 | ₩25,083 | ₩25,216 | -0.53% | 1.4만 |
|---|
| 2025.11.10 | ₩26,817 | ₩27,858 | ₩25,083 | ₩25,883 | -3.48% | 2.8만 |
|---|
| 2025.11.07 | ₩27,484 | ₩27,618 | ₩26,283 | ₩27,084 | -1.46% | 2.5만 |
|---|
| 2025.11.06 | ₩28,551 | ₩28,952 | ₩24,149 | ₩28,685 | +0.47% | 6.4만 |
|---|
| 2025.11.05 | ₩29,085 | ₩29,686 | ₩28,418 | ₩29,085 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩29,352 | ₩30,152 | ₩29,085 | ₩29,485 | +0.45% | 4.4만 |
|---|
| 2025.11.03 | ₩30,152 | ₩31,887 | ₩28,952 | ₩31,086 | +3.10% | 7.4만 |
|---|
| 2025.10.31 | ₩30,686 | ₩31,887 | ₩30,152 | ₩30,953 | +0.87% | 2.3만 |
|---|
| 2025.10.30 | ₩30,019 | ₩31,753 | ₩28,551 | ₩30,553 | +1.78% | 6만 |
|---|
| 2025.10.29 | ₩33,355 | ₩34,422 | ₩31,487 | ₩32,954 | -1.20% | 10.7만 |
|---|
| 2025.10.28 | ₩33,221 | ₩34,675 | ₩32,554 | ₩33,355 | +0.40% | 7만 |
|---|
| 2025.10.27 | ₩33,355 | ₩34,288 | ₩32,020 | ₩32,287 | -3.20% | 8.9만 |
|---|
| 2025.10.24 | ₩35,756 | ₩35,756 | ₩32,154 | ₩33,088 | -7.46% | 20.6만 |
|---|
| 2025.10.23 | ₩40,826 | ₩49,898 | ₩36,423 | ₩39,492 | -3.27% | 399.5만 |
|---|
| 2025.10.22 | ₩30,820 | ₩31,086 | ₩27,084 | ₩30,419 | -1.30% | 118.1만 |
|---|
| 2025.10.21 | ₩32,287 | ₩32,474 | ₩31,420 | ₩31,620 | -2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩39,358 | ₩39,759 | ₩31,220 | ₩32,554 | -17.29% | 15.5만 |
|---|
| 2025.10.17 | ₩50,832 | ₩56,703 | ₩39,358 | ₩40,292 | -20.73% | 222.2만 |
|---|
| 2025.10.16 | ₩42,961 | ₩44,695 | ₩40,959 | ₩41,093 | -4.35% | 24.9만 |
|---|
| 2025.10.15 | ₩48,431 | ₩49,898 | ₩40,025 | ₩40,292 | -16.80% | 9.5만 |
|---|
| 2025.10.14 | ₩55,368 | ₩56,836 | ₩48,698 | ₩51,233 | -7.47% | 11.3만 |
|---|
| 2025.10.13 | ₩70,712 | ₩78,583 | ₩66,042 | ₩66,842 | -5.47% | 10.8만 |
|---|
| 2025.10.10 | ₩74,047 | ₩98,462 | ₩70,445 | ₩83,253 | +12.43% | 748만 |
|---|