시장 데이터를 불러오는 중
전체 종목
온코네틱스 과거 주가
Onconetix, Inc. - Common Stock · ONCO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Onconetix, Inc. - Common Stock · ONCO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩858 | ₩862 | ₩804 | ₩829 | -3.43% | 105.8만 |
| 2026.10.08 | ₩829 | ₩1,146 | ₩802 | ₩874 | +5.48% | 4689.9만 |
| 2026.10.06 | — | — | — | ₩857 | — | — |
| 2026.10.02 | — | — | — | ₩981 | — | — |
| 2026.10.01 | — | — | — | ₩995 | — | — |
| 2026.09.29 | — | — | — | ₩1,096 | — | — |
| 2026.09.25 | — | — | — | ₩1,377 | — | — |
| 2026.08.28 | ₩840 | ₩861 | ₩816 | ₩818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.55% |
| 8.8만 |
| 2026.08.27 | ₩869 | ₩869 | ₩845 | ₩845 | -2.77% | 9.5만 |
|---|
| 2026.08.26 | ₩862 | ₩877 | ₩856 | ₩857 | -0.62% | 7.7만 |
|---|
| 2026.08.25 | ₩856 | ₩882 | ₩856 | ₩860 | +0.47% | 10.5만 |
|---|
| 2026.08.24 | ₩869 | ₩878 | ₩846 | ₩877 | +0.92% | 35.3만 |
|---|
| 2026.08.21 | ₩870 | ₩891 | ₩830 | ₩870 | 0.00% | 22.3만 |
|---|
| 2026.08.20 | ₩923 | ₩949 | ₩882 | ₩892 | -3.33% | 23.1만 |
|---|
| 2026.08.19 | ₩1,000 | ₩1,000 | ₩935 | ₩951 | -4.95% | 32.1만 |
|---|
| 2026.08.18 | ₩1,016 | ₩1,067 | ₩949 | ₩1,003 | -1.32% | 73.8만 |
|---|
| 2026.08.17 | ₩1,079 | ₩1,079 | ₩989 | ₩1,014 | -6.07% | 16만 |
|---|
| 2026.08.14 | ₩1,177 | ₩1,177 | ₩1,084 | ₩1,084 | -7.84% | 23.7만 |
|---|
| 2026.08.13 | ₩1,210 | ₩1,238 | ₩1,177 | ₩1,179 | -2.54% | 4.4만 |
|---|
| 2026.08.12 | ₩1,268 | ₩1,273 | ₩1,163 | ₩1,193 | -5.91% | 20.3만 |
|---|
| 2026.08.11 | ₩1,201 | ₩1,320 | ₩1,167 | ₩1,294 | +7.80% | 15.9만 |
|---|
| 2026.08.10 | ₩1,193 | ₩1,238 | ₩1,193 | ₩1,201 | +0.67% | 4.2만 |
|---|
| 2026.08.07 | ₩1,202 | ₩1,217 | ₩1,137 | ₩1,193 | -0.78% | 10.5만 |
|---|
| 2026.08.06 | ₩1,308 | ₩1,324 | ₩1,186 | ₩1,209 | -7.57% | 39.6만 |
|---|
| 2026.08.05 | ₩1,090 | ₩1,349 | ₩1,055 | ₩1,344 | +23.31% | 39.1만 |
|---|
| 2026.08.04 | ₩1,103 | ₩1,137 | ₩1,056 | ₩1,116 | +1.21% | 16.4만 |
|---|
| 2026.08.03 | ₩1,137 | ₩1,137 | ₩1,063 | ₩1,084 | -4.59% | 11.4만 |
|---|
| 2026.07.31 | ₩1,030 | ₩1,106 | ₩1,008 | ₩1,106 | +7.40% | 12.2만 |
|---|
| 2026.07.30 | ₩936 | ₩1,070 | ₩889 | ₩1,051 | +12.29% | 58.5만 |
|---|
| 2026.07.29 | ₩1,083 | ₩1,114 | ₩985 | ₩1,001 | -7.53% | 120.1만 |
|---|
| 2026.07.28 | ₩1,096 | ₩1,127 | ₩1,048 | ₩1,110 | +1.22% | 15.2만 |
|---|
| 2026.07.27 | ₩1,123 | ₩1,177 | ₩1,083 | ₩1,088 | -3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩1,090 | ₩1,203 | ₩1,090 | ₩1,098 | +0.74% | 10.5만 |
|---|
| 2026.07.23 | ₩1,177 | ₩1,244 | ₩1,046 | ₩1,056 | -10.23% | 22.7만 |
|---|
| 2026.07.22 | ₩1,163 | ₩1,187 | ₩1,137 | ₩1,177 | +1.15% | 15.3만 |
|---|
| 2026.07.21 | ₩1,293 | ₩1,337 | ₩1,126 | ₩1,190 | -7.96% | 36.9만 |
|---|
| 2026.07.20 | ₩1,011 | ₩1,350 | ₩951 | ₩1,337 | +32.28% | 109.4만 |
|---|
| 2026.07.17 | ₩1,027 | ₩1,047 | ₩1,006 | ₩1,016 | -1.04% | 7.9만 |
|---|
| 2026.07.16 | ₩1,023 | ₩1,098 | ₩1,004 | ₩1,059 | +3.53% | 18.5만 |
|---|
| 2026.07.15 | ₩1,123 | ₩1,126 | ₩1,004 | ₩1,035 | -7.86% | 34.3만 |
|---|
| 2026.07.14 | ₩1,123 | ₩1,142 | ₩1,076 | ₩1,135 | +1.07% | 25만 |
|---|
| 2026.07.13 | ₩1,177 | ₩1,182 | ₩1,070 | ₩1,153 | -2.05% | 76.8만 |
|---|
| 2026.07.10 | ₩1,297 | ₩1,324 | ₩1,252 | ₩1,257 | -3.09% | 429.5만 |
|---|
| 2026.07.09 | ₩1,264 | ₩1,324 | ₩1,242 | ₩1,317 | +4.23% | 13만 |
|---|
| 2026.07.08 | ₩1,404 | ₩1,404 | ₩1,230 | ₩1,281 | -8.76% | 38만 |
|---|
| 2026.07.07 | ₩1,417 | ₩1,484 | ₩1,350 | ₩1,431 | +0.94% | 100.7만 |
|---|
| 2026.07.06 | ₩1,350 | ₩1,618 | ₩1,310 | ₩1,471 | +8.91% | 236.9만 |
|---|
| 2026.07.02 | ₩1,471 | ₩1,471 | ₩1,244 | ₩1,278 | -13.09% | 38.8만 |
|---|
| 2026.07.01 | ₩1,417 | ₩1,571 | ₩1,337 | ₩1,444 | +1.89% | 41.1만 |
|---|
| 2026.06.30 | ₩1,254 | ₩1,578 | ₩1,211 | ₩1,511 | +20.47% | 101.6만 |
|---|
| 2026.06.29 | ₩1,281 | ₩1,297 | ₩1,206 | ₩1,276 | -0.42% | 12만 |
|---|
| 2026.06.26 | ₩1,274 | ₩1,350 | ₩1,230 | ₩1,306 | +2.52% | 13.2만 |
|---|
| 2026.06.25 | ₩1,350 | ₩1,350 | ₩1,270 | ₩1,310 | -2.97% | 13.4만 |
|---|
| 2026.06.24 | ₩1,350 | ₩1,404 | ₩1,286 | ₩1,337 | -0.99% | 168.8만 |
|---|
| 2026.06.23 | ₩1,230 | ₩1,431 | ₩1,223 | ₩1,431 | +16.30% | 46만 |
|---|
| 2026.06.22 | ₩1,191 | ₩1,270 | ₩1,177 | ₩1,269 | +6.51% | 14.8만 |
|---|
| 2026.06.18 | ₩1,257 | ₩1,285 | ₩1,177 | ₩1,262 | +0.43% | 47.2만 |
|---|
| 2026.06.17 | ₩1,364 | ₩1,397 | ₩1,290 | ₩1,330 | -2.45% | 259만 |
|---|
| 2026.06.16 | ₩1,471 | ₩1,484 | ₩1,417 | ₩1,444 | -1.82% | 406.4만 |
|---|
| 2026.06.15 | ₩1,417 | ₩1,538 | ₩1,324 | ₩1,457 | +2.83% | 44.1만 |
|---|
| 2026.06.12 | ₩1,444 | ₩1,479 | ₩1,270 | ₩1,364 | -5.56% | 39.5만 |
|---|
| 2026.06.11 | ₩1,337 | ₩1,457 | ₩1,310 | ₩1,457 | +9.00% | 48.8만 |
|---|
| 2026.06.10 | ₩1,235 | ₩1,455 | ₩1,235 | ₩1,404 | +13.64% | 33만 |
|---|
| 2026.06.09 | ₩1,310 | ₩1,350 | ₩1,257 | ₩1,266 | -3.37% | 33만 |
|---|
| 2026.06.08 | ₩1,377 | ₩1,444 | ₩1,324 | ₩1,350 | -1.94% | 30.6만 |
|---|
| 2026.06.05 | ₩1,297 | ₩1,404 | ₩1,230 | ₩1,377 | +6.19% | 52.9만 |
|---|
| 2026.06.04 | ₩1,404 | ₩1,457 | ₩1,364 | ₩1,391 | -0.95% | 27.1만 |
|---|
| 2026.06.03 | ₩1,498 | ₩1,524 | ₩1,391 | ₩1,457 | -2.68% | 34만 |
|---|
| 2026.06.02 | ₩1,524 | ₩1,551 | ₩1,478 | ₩1,524 | 0.00% | 29.4만 |
|---|
| 2026.06.01 | ₩1,564 | ₩1,591 | ₩1,500 | ₩1,524 | -2.56% | 43.3만 |
|---|
| 2026.05.29 | ₩1,605 | ₩1,698 | ₩1,564 | ₩1,605 | 0.00% | 68.2만 |
|---|
| 2026.05.28 | ₩1,578 | ₩1,752 | ₩1,564 | ₩1,564 | -0.85% | 62만 |
|---|
| 2026.05.27 | ₩1,671 | ₩1,698 | ₩1,551 | ₩1,564 | -6.40% | 73.6만 |
|---|
| 2026.05.26 | ₩1,738 | ₩1,925 | ₩1,658 | ₩1,685 | -3.08% | 97.4만 |
|---|
| 2026.05.22 | ₩1,564 | ₩1,658 | ₩1,504 | ₩1,658 | +5.98% | 260.3만 |
|---|
| 2026.05.21 | ₩1,524 | ₩1,725 | ₩1,404 | ₩1,631 | +7.02% | 133.5만 |
|---|
| 2026.05.20 | ₩1,498 | ₩1,591 | ₩1,217 | ₩1,471 | -1.79% | 308.7만 |
|---|
| 2026.05.19 | ₩2,541 | ₩2,541 | ₩1,551 | ₩1,578 | -37.89% | 1344.6만 |
|---|
| 2026.05.18 | ₩5,081 | ₩5,081 | ₩4,092 | ₩4,092 | -19.47% | 279.7만 |
|---|
| 2026.05.15 | ₩5,081 | ₩5,135 | ₩4,947 | ₩5,001 | -1.58% | 4.6만 |
|---|
| 2026.05.14 | ₩5,455 | ₩5,455 | ₩5,081 | ₩5,215 | -4.41% | 4만 |
|---|
| 2026.05.13 | ₩5,455 | ₩5,482 | ₩5,081 | ₩5,175 | -5.15% | 6.3만 |
|---|
| 2026.05.12 | ₩5,348 | ₩5,455 | ₩4,987 | ₩5,455 | +2.00% | 5.2만 |
|---|
| 2026.05.11 | ₩5,081 | ₩5,843 | ₩4,827 | ₩5,375 | +5.79% | 8.5만 |
|---|
| 2026.05.08 | ₩5,295 | ₩5,348 | ₩4,814 | ₩5,081 | -4.04% | 8.5만 |
|---|
| 2026.05.07 | ₩6,017 | ₩6,017 | ₩4,947 | ₩5,402 | -10.22% | 13.2만 |
|---|
| 2026.05.06 | ₩6,431 | ₩6,472 | ₩5,763 | ₩6,017 | -6.44% | 14.4만 |
|---|
| 2026.05.05 | ₩7,755 | ₩7,755 | ₩6,699 | ₩6,953 | -10.34% | 18.5만 |
|---|
| 2026.05.04 | ₩8,491 | ₩8,664 | ₩8,277 | ₩8,651 | +1.89% | 6.9만 |
|---|
| 2026.05.01 | ₩8,758 | ₩8,985 | ₩8,290 | ₩8,491 | -3.05% | 10.4만 |
|---|
| 2026.04.30 | ₩9,079 | ₩9,293 | ₩8,691 | ₩9,293 | +2.36% | 13만 |
|---|
| 2026.04.29 | ₩9,226 | ₩9,988 | ₩8,985 | ₩9,734 | +5.51% | 20.6만 |
|---|
| 2026.04.28 | ₩9,280 | ₩11,098 | ₩9,132 | ₩10,269 | +10.66% | 67.3만 |
|---|
| 2026.04.27 | ₩10,603 | ₩11,178 | ₩9,453 | ₩9,921 | -6.43% | 945.3만 |
|---|
| 2026.04.24 | ₩8,959 | ₩9,614 | ₩7,635 | ₩7,862 | -12.24% | 13만 |
|---|
| 2026.04.23 | ₩9,360 | ₩9,373 | ₩8,638 | ₩8,905 | -4.86% | 12.1만 |
|---|
| 2026.04.22 | ₩9,333 | ₩9,761 | ₩8,985 | ₩9,734 | +4.30% | 16.3만 |
|---|
| 2026.04.21 | ₩9,534 | ₩9,654 | ₩8,825 | ₩9,052 | -5.05% | 15.4만 |
|---|
| 2026.04.20 | ₩9,881 | ₩11,031 | ₩9,654 | ₩9,788 | -0.95% | 26.2만 |
|---|
| 2026.04.17 | ₩10,162 | ₩10,363 | ₩9,226 | ₩9,895 | -2.63% | 17.8만 |
|---|
| 2026.04.16 | ₩9,493 | ₩10,429 | ₩9,226 | ₩10,162 | +7.04% | 20.1만 |
|---|
| 2026.04.15 | ₩10,897 | ₩10,897 | ₩9,493 | ₩10,189 | -6.50% | 24.5만 |
|---|
| 2026.04.14 | ₩9,627 | ₩12,168 | ₩8,972 | ₩12,168 | +26.39% | 49.1만 |
|---|
| 2026.04.13 | ₩13,639 | ₩13,893 | ₩10,028 | ₩10,697 | -21.57% | 74.5만 |
|---|
| 2026.04.10 | ₩17,382 | ₩18,185 | ₩13,505 | ₩14,574 | -16.15% | 130.9만 |
|---|
| 2026.04.09 | ₩21,661 | ₩37,707 | ₩15,243 | ₩16,313 | -24.69% | 2382.9만 |
|---|
| 2026.04.08 | ₩17,516 | ₩17,516 | ₩14,708 | ₩15,109 | -13.74% | 5.1만 |
|---|
| 2026.04.07 | ₩19,121 | ₩19,656 | ₩16,313 | ₩17,249 | -9.79% | 5.6만 |
|---|
| 2026.04.06 | ₩19,388 | ₩21,126 | ₩18,586 | ₩20,458 | +5.52% | 6.1만 |
|---|
| 2026.04.02 | ₩21,394 | ₩22,316 | ₩17,382 | ₩20,324 | -5.00% | 9.7만 |
|---|
| 2026.04.01 | ₩20,057 | ₩25,940 | ₩16,714 | ₩25,071 | +25.00% | 26.2만 |
|---|
| 2026.03.31 | ₩20,725 | ₩21,661 | ₩19,254 | ₩19,923 | -3.87% | 10.6만 |
|---|
| 2026.03.30 | ₩19,589 | ₩23,399 | ₩15,644 | ₩20,993 | +7.17% | 28.1만 |
|---|
| 2026.03.27 | ₩78,087 | ₩89,988 | ₩23,801 | ₩25,940 | -66.78% | 696.7만 |
|---|
| 2026.03.26 | ₩40,916 | ₩52,014 | ₩36,837 | ₩43,055 | +5.23% | 4.4만 |
|---|
| 2026.03.25 | ₩40,849 | ₩48,323 | ₩34,230 | ₩40,514 | -0.82% | 2.4만 |
|---|
| 2026.03.24 | ₩40,381 | ₩46,130 | ₩36,102 | ₩38,375 | -4.97% | 9천 |
|---|
| 2026.03.23 | ₩39,110 | ₩40,782 | ₩35,099 | ₩40,247 | +2.91% | 3.8천 |
|---|
| 2026.03.20 | ₩32,157 | ₩41,450 | ₩30,152 | ₩41,450 | +28.90% | 3천 |
|---|
| 2026.03.19 | ₩35,835 | ₩36,102 | ₩30,352 | ₩32,291 | -9.89% | 1.2천 |
|---|
| 2026.03.18 | ₩35,433 | ₩35,433 | ₩32,759 | ₩34,698 | -2.08% | 1.4천 |
|---|
| 2026.03.17 | ₩34,497 | ₩35,433 | ₩33,428 | ₩35,032 | +1.55% | 1.5천 |
|---|
| 2026.03.16 | ₩39,311 | ₩39,311 | ₩34,096 | ₩34,497 | -12.24% | 1.1천 |
|---|
| 2026.03.13 | ₩38,776 | ₩38,910 | ₩35,567 | ₩36,303 | -6.38% | 774 |
|---|
| 2026.03.12 | ₩41,450 | ₩41,450 | ₩37,172 | ₩38,308 | -7.58% | 964 |
|---|
| 2026.03.11 | ₩39,445 | ₩42,721 | ₩39,244 | ₩41,785 | +5.93% | 2.5천 |
|---|
| 2026.03.10 | ₩37,239 | ₩38,843 | ₩34,230 | ₩38,709 | +3.95% | 2.4천 |
|---|
| 2026.03.09 | ₩31,422 | ₩35,233 | ₩29,416 | ₩35,233 | +12.13% | 3.9천 |
|---|
| 2026.03.06 | ₩38,041 | ₩38,041 | ₩31,690 | ₩32,625 | -14.24% | 6천 |
|---|
| 2026.03.05 | ₩44,125 | ₩44,860 | ₩35,300 | ₩38,108 | -13.64% | 1.1만 |
|---|
| 2026.03.04 | ₩50,142 | ₩53,752 | ₩41,985 | ₩45,127 | -10.00% | 3만 |
|---|
| 2026.03.03 | ₩43,456 | ₩63,580 | ₩42,788 | ₩48,203 | +10.92% | 8.8만 |
|---|
| 2026.03.02 | ₩44,125 | ₩44,125 | ₩42,520 | ₩43,456 | -1.52% | 1.2천 |
|---|
| 2026.02.27 | ₩44,125 | ₩45,930 | ₩44,125 | ₩44,726 | +1.36% | 774 |
|---|
| 2026.02.26 | ₩44,125 | ₩45,462 | ₩41,852 | ₩44,125 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩46,598 | ₩46,598 | ₩42,119 | ₩44,125 | -5.31% | 2.3천 |
|---|
| 2026.02.24 | ₩44,392 | ₩46,598 | ₩41,718 | ₩46,598 | +4.97% | 1.6천 |
|---|
| 2026.02.23 | ₩50,142 | ₩50,142 | ₩42,788 | ₩44,392 | -11.47% | 1.7천 |
|---|
| 2026.02.20 | ₩47,668 | ₩51,011 | ₩45,529 | ₩50,676 | +6.31% | 2.3천 |
|---|
| 2026.02.19 | ₩50,810 | ₩52,147 | ₩44,793 | ₩48,136 | -5.26% | 3천 |
|---|
| 2026.02.18 | ₩52,147 | ₩56,159 | ₩45,863 | ₩50,810 | -2.56% | 8.8천 |
|---|
| 2026.02.17 | ₩58,164 | ₩58,164 | ₩41,450 | ₩52,482 | -9.77% | 5.7천 |
|---|
| 2026.02.13 | ₩70,198 | ₩70,198 | ₩49,473 | ₩51,746 | -26.29% | 1.7만 |
|---|
| 2026.02.12 | ₩83,569 | ₩90,923 | ₩70,867 | ₩70,867 | -15.20% | 11.9만 |
|---|
| 2026.02.11 | ₩97,609 | ₩124,351 | ₩94,935 | ₩123,683 | +26.71% | 7천 |
|---|
| 2026.02.10 | ₩82,232 | ₩101,620 | ₩82,232 | ₩100,952 | +22.76% | 1.7천 |
|---|
| 2026.02.09 | ₩82,299 | ₩88,249 | ₩78,221 | ₩79,558 | -3.33% | 2.1천 |
|---|
| 2026.02.06 | ₩83,569 | ₩87,581 | ₩77,552 | ₩78,221 | -6.40% | 1.5천 |
|---|
| 2026.02.05 | ₩91,592 | ₩91,592 | ₩76,951 | ₩81,564 | -10.95% | 1.9천 |
|---|
| 2026.02.04 | ₩104,295 | ₩104,896 | ₩88,918 | ₩90,255 | -13.46% | 826 |
|---|
| 2026.02.03 | ₩91,592 | ₩100,283 | ₩90,923 | ₩98,946 | +8.03% | 1.3천 |
|---|
| 2026.02.02 | ₩94,935 | ₩94,935 | ₩89,586 | ₩94,266 | -0.70% | 542 |
|---|
| 2026.01.30 | ₩101,620 | ₩101,620 | ₩87,581 | ₩94,935 | -6.58% | 1.1천 |
|---|
| 2026.01.29 | ₩98,278 | ₩100,952 | ₩97,609 | ₩99,615 | +1.36% | 296 |
|---|
| 2026.01.28 | ₩103,626 | ₩103,626 | ₩99,615 | ₩100,283 | -3.23% | 428 |
|---|
| 2026.01.27 | ₩98,278 | ₩107,637 | ₩96,940 | ₩101,620 | +3.40% | 754 |
|---|
| 2026.01.26 | ₩110,312 | ₩110,312 | ₩94,935 | ₩96,940 | -12.12% | 1.9천 |
|---|
| 2026.01.23 | ₩109,643 | ₩110,312 | ₩102,957 | ₩105,632 | -3.66% | 1.5천 |
|---|
| 2026.01.22 | ₩115,660 | ₩117,733 | ₩100,952 | ₩108,974 | -5.78% | 2.2만 |
|---|
| 2026.01.21 | ₩116,997 | ₩119,003 | ₩106,300 | ₩106,969 | -8.57% | 686 |
|---|
| 2026.01.20 | ₩104,295 | ₩153,768 | ₩104,295 | ₩116,997 | +12.18% | 1.7만 |
|---|
| 2026.01.16 | ₩106,969 | ₩111,649 | ₩98,344 | ₩108,640 | +1.56% | 294 |
|---|
| 2026.01.15 | ₩106,300 | ₩108,306 | ₩100,283 | ₩107,637 | +1.26% | 466 |
|---|
| 2026.01.14 | ₩100,484 | ₩107,303 | ₩98,746 | ₩106,300 | +5.79% | 466 |
|---|
| 2026.01.13 | ₩104,963 | ₩106,300 | ₩98,946 | ₩98,946 | -5.73% | 676 |
|---|
| 2026.01.12 | ₩113,654 | ₩113,654 | ₩102,891 | ₩106,969 | -5.88% | 1.1천 |
|---|
| 2026.01.09 | ₩116,997 | ₩116,997 | ₩106,635 | ₩114,991 | -1.71% | 2.1천 |
|---|
| 2026.01.08 | ₩122,346 | ₩122,346 | ₩112,986 | ₩114,991 | -6.01% | 1.5천 |
|---|
| 2026.01.07 | ₩124,619 | ₩125,220 | ₩116,997 | ₩121,677 | -2.36% | 1.4천 |
|---|
| 2026.01.06 | ₩110,980 | ₩125,688 | ₩110,980 | ₩116,997 | +5.42% | 442 |
|---|
| 2026.01.05 | ₩106,969 | ₩111,649 | ₩101,888 | ₩110,980 | +3.75% | 962 |
|---|
| 2026.01.02 | ₩106,969 | ₩114,189 | ₩106,969 | ₩107,637 | +0.63% | 554 |
|---|
| 2025.12.31 | ₩97,609 | ₩113,654 | ₩94,266 | ₩104,295 | +6.85% | 3천 |
|---|
| 2025.12.30 | ₩96,005 | ₩100,283 | ₩93,932 | ₩95,603 | -0.42% | 746 |
|---|
| 2025.12.29 | ₩99,615 | ₩99,615 | ₩91,592 | ₩96,272 | -3.36% | 840 |
|---|
| 2025.12.26 | ₩101,620 | ₩101,620 | ₩94,601 | ₩95,603 | -5.92% | 576 |
|---|
| 2025.12.24 | ₩110,312 | ₩110,980 | ₩100,350 | ₩101,620 | -7.88% | 1.2천 |
|---|
| 2025.12.23 | ₩106,969 | ₩106,969 | ₩104,295 | ₩105,632 | -1.25% | 444 |
|---|
| 2025.12.22 | ₩119,671 | ₩119,671 | ₩102,623 | ₩107,303 | -10.34% | 2천 |
|---|
| 2025.12.19 | ₩121,008 | ₩127,694 | ₩118,067 | ₩118,334 | -2.21% | 710 |
|---|
| 2025.12.18 | ₩126,357 | ₩137,054 | ₩123,014 | ₩123,014 | -2.65% | 2.5천 |
|---|
| 2025.12.17 | ₩132,374 | ₩142,402 | ₩125,688 | ₩127,694 | -3.54% | 1.4천 |
|---|
| 2025.12.16 | ₩132,374 | ₩133,042 | ₩127,025 | ₩129,365 | -2.27% | 692 |
|---|
| 2025.12.15 | ₩158,448 | ₩158,448 | ₩127,025 | ₩131,705 | -16.88% | 950 |
|---|
| 2025.12.12 | ₩160,453 | ₩160,453 | ₩153,099 | ₩153,768 | -4.17% | 938 |
|---|
| 2025.12.11 | ₩182,516 | ₩188,533 | ₩153,768 | ₩154,436 | -15.38% | 2천 |
|---|
| 2025.12.10 | ₩196,555 | ₩215,275 | ₩182,516 | ₩187,195 | -4.76% | 1.7천 |
|---|
| 2025.12.09 | ₩193,212 | ₩199,229 | ₩183,184 | ₩185,323 | -4.08% | 204 |
|---|
| 2025.12.08 | ₩177,167 | ₩196,555 | ₩169,144 | ₩187,195 | +5.66% | 546 |
|---|
| 2025.12.05 | ₩199,229 | ₩199,831 | ₩172,153 | ₩172,153 | -13.59% | 508 |
|---|
| 2025.12.04 | ₩201,904 | ₩210,595 | ₩195,218 | ₩197,224 | -2.32% | 756 |
|---|
| 2025.12.03 | ₩167,807 | ₩199,898 | ₩163,462 | ₩199,898 | +19.12% | 2.1천 |
|---|
| 2025.12.02 | ₩175,830 | ₩175,830 | ₩165,133 | ₩171,819 | -2.28% | 400 |
|---|
| 2025.12.01 | ₩185,190 | ₩185,190 | ₩173,824 | ₩176,499 | -4.69% | 414 |
|---|
| 2025.11.28 | ₩158,448 | ₩185,858 | ₩156,442 | ₩185,858 | +17.30% | 1.8천 |
|---|
| 2025.11.26 | ₩150,425 | ₩159,785 | ₩143,739 | ₩155,773 | +3.56% | 642 |
|---|
| 2025.11.25 | ₩155,773 | ₩155,773 | ₩145,745 | ₩150,425 | -3.43% | 338 |
|---|
| 2025.11.24 | ₩147,751 | ₩157,110 | ₩145,745 | ₩157,110 | +6.33% | 246 |
|---|
| 2025.11.21 | ₩153,768 | ₩153,768 | ₩145,544 | ₩147,751 | -3.91% | 238 |
|---|
| 2025.11.20 | ₩160,453 | ₩160,453 | ₩145,344 | ₩155,773 | -2.92% | 218 |
|---|
| 2025.11.19 | ₩161,122 | ₩161,456 | ₩153,099 | ₩159,852 | -0.79% | 292 |
|---|
| 2025.11.18 | ₩151,762 | ₩169,144 | ₩140,397 | ₩169,144 | +11.45% | 1.1천 |
|---|
| 2025.11.17 | ₩153,768 | ₩155,105 | ₩146,748 | ₩154,436 | +0.43% | 332 |
|---|
| 2025.11.14 | ₩160,453 | ₩162,726 | ₩153,099 | ₩153,099 | -4.58% | 558 |
|---|
| 2025.11.13 | ₩181,847 | ₩181,847 | ₩160,453 | ₩163,127 | -10.29% | 892 |
|---|
| 2025.11.12 | ₩184,387 | ₩194,015 | ₩180,510 | ₩183,853 | -0.29% | 292 |
|---|
| 2025.11.11 | ₩183,853 | ₩187,195 | ₩179,841 | ₩182,516 | -0.73% | 606 |
|---|
| 2025.11.10 | ₩186,527 | ₩192,210 | ₩179,173 | ₩181,178 | -2.87% | 522 |
|---|
| 2025.11.07 | ₩187,864 | ₩191,875 | ₩178,504 | ₩183,184 | -2.49% | 310 |
|---|
| 2025.11.06 | ₩205,246 | ₩205,246 | ₩178,504 | ₩178,504 | -13.03% | 666 |
|---|
| 2025.11.05 | ₩201,235 | ₩207,185 | ₩197,224 | ₩203,909 | +1.33% | 294 |
|---|
| 2025.11.04 | ₩211,932 | ₩211,932 | ₩204,578 | ₩204,578 | -3.47% | 108 |
|---|
| 2025.11.03 | ₩219,286 | ₩222,295 | ₩190,538 | ₩211,263 | -3.66% | 1.5천 |
|---|
| 2025.10.31 | ₩241,348 | ₩249,371 | ₩225,972 | ₩226,640 | -6.09% | 806 |
|---|
| 2025.10.30 | ₩238,607 | ₩267,422 | ₩236,668 | ₩253,382 | +6.19% | 2.3천 |
|---|
| 2025.10.29 | ₩235,666 | ₩243,688 | ₩235,666 | ₩240,680 | +2.13% | 198 |
|---|
| 2025.10.28 | ₩235,331 | ₩244,023 | ₩232,657 | ₩237,671 | +0.99% | 178 |
|---|
| 2025.10.27 | ₩236,668 | ₩241,482 | ₩236,668 | ₩238,006 | +0.56% | 136 |
|---|
| 2025.10.24 | ₩225,303 | ₩236,000 | ₩223,966 | ₩236,000 | +4.75% | 300 |
|---|
| 2025.10.23 | ₩235,331 | ₩235,331 | ₩221,292 | ₩224,100 | -4.77% | 200 |
|---|
| 2025.10.22 | ₩246,028 | ₩246,028 | ₩226,440 | ₩229,314 | -6.79% | 756 |
|---|
| 2025.10.21 | ₩224,634 | ₩248,034 | ₩224,033 | ₩244,023 | +8.63% | 1.1천 |
|---|
| 2025.10.20 | ₩225,972 | ₩229,983 | ₩217,414 | ₩229,314 | +1.48% | 108 |
|---|
| 2025.10.17 | ₩224,634 | ₩229,314 | ₩219,286 | ₩225,972 | +0.60% | 320 |
|---|
| 2025.10.16 | ₩237,337 | ₩242,017 | ₩228,646 | ₩231,989 | -2.25% | 724 |
|---|
| 2025.10.15 | ₩248,034 | ₩248,034 | ₩234,797 | ₩238,006 | -4.04% | 354 |
|---|
| 2025.10.14 | ₩244,023 | ₩248,034 | ₩235,666 | ₩248,034 | +1.64% | 384 |
|---|
| 2025.10.13 | ₩244,023 | ₩248,702 | ₩234,663 | ₩246,028 | +0.82% | 486 |
|---|
| 2025.10.10 | ₩274,108 | ₩276,782 | ₩239,343 | ₩244,023 | -10.98% | 2.9천 |
|---|
| 2025.10.09 | ₩248,034 | ₩280,125 | ₩242,017 | ₩275,445 | +11.05% | 5.7천 |
|---|
| 2025.10.08 | ₩225,303 | ₩260,736 | ₩219,286 | ₩255,388 | +13.35% | 5.5천 |
|---|
| 2025.10.07 | ₩205,915 | ₩230,518 | ₩205,915 | ₩225,303 | +9.42% | 4.9천 |
|---|
| 2025.10.06 | ₩208,589 | ₩208,589 | ₩201,904 | ₩205,246 | -1.60% | 492 |
|---|
| 2025.10.03 | ₩207,252 | ₩216,478 | ₩201,235 | ₩208,589 | +0.65% | 474 |
|---|
| 2025.10.02 | ₩200,566 | ₩210,595 | ₩198,227 | ₩210,595 | +5.00% | 844 |
|---|
| 2025.10.01 | ₩204,578 | ₩213,603 | ₩196,889 | ₩197,892 | -3.27% | 1.5천 |
|---|
| 2025.09.30 | ₩217,280 | ₩217,280 | ₩196,555 | ₩207,921 | -4.31% | 1.4천 |
|---|
| 2025.09.29 | ₩222,629 | ₩229,314 | ₩201,569 | ₩214,606 | -3.60% | 3.2천 |
|---|
| 2025.09.26 | ₩192,544 | ₩227,309 | ₩192,544 | ₩226,640 | +17.71% | 2.8만 |
|---|
| 2025.09.25 | ₩207,252 | ₩223,966 | ₩203,909 | ₩213,269 | +2.90% | 1.6천 |
|---|
| 2025.09.24 | ₩196,555 | ₩215,943 | ₩194,951 | ₩211,932 | +7.82% | 2.3천 |
|---|
| 2025.09.23 | ₩199,898 | ₩207,921 | ₩198,561 | ₩199,898 | 0.00% | 1.8천 |
|---|
| 2025.09.22 | ₩226,640 | ₩247,365 | ₩163,796 | ₩204,578 | -9.73% | 5.2만 |
|---|
| 2025.09.19 | ₩201,235 | ₩210,595 | ₩198,561 | ₩198,561 | -1.33% | 1.1천 |
|---|
| 2025.09.18 | ₩209,926 | ₩209,926 | ₩200,566 | ₩200,566 | -4.46% | 688 |
|---|
| 2025.09.17 | ₩215,275 | ₩215,275 | ₩207,987 | ₩210,929 | -2.02% | 484 |
|---|
| 2025.09.16 | ₩205,581 | ₩221,960 | ₩205,246 | ₩218,617 | +6.34% | 1.7천 |
|---|
| 2025.09.15 | ₩203,909 | ₩209,124 | ₩200,566 | ₩207,252 | +1.64% | 366 |
|---|
| 2025.09.12 | ₩203,909 | ₩208,589 | ₩202,438 | ₩203,909 | 0.00% | 506 |
|---|
| 2025.09.11 | ₩185,858 | ₩211,932 | ₩185,858 | ₩209,258 | +12.59% | 2.8천 |
|---|
| 2025.09.10 | ₩185,190 | ₩192,544 | ₩182,516 | ₩183,853 | -0.72% | 688 |
|---|
| 2025.09.09 | ₩180,510 | ₩186,527 | ₩179,841 | ₩185,858 | +2.96% | 832 |
|---|
| 2025.09.08 | ₩187,195 | ₩187,195 | ₩176,499 | ₩179,173 | -4.29% | 1천 |
|---|
| 2025.09.05 | ₩189,201 | ₩193,881 | ₩182,516 | ₩185,858 | -1.77% | 236 |
|---|
| 2025.09.04 | ₩199,898 | ₩203,241 | ₩188,533 | ₩191,875 | -4.01% | 914 |
|---|
| 2025.09.03 | ₩193,881 | ₩198,561 | ₩188,533 | ₩196,555 | +1.38% | 702 |
|---|
| 2025.09.02 | ₩193,881 | ₩199,497 | ₩189,201 | ₩195,887 | +1.03% | 340 |
|---|
| 2025.08.29 | ₩197,892 | ₩201,235 | ₩195,887 | ₩195,887 | -1.01% | 398 |
|---|