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 | ₩860 | ₩864 | ₩805 | ₩830 | -3.43% | 105.8만 |
| 2026.10.08 | ₩830 | ₩1,148 | ₩804 | ₩876 | +5.48% | 4689.9만 |
| 2026.10.06 | — | — | — | ₩859 | — | — |
| 2026.10.02 | — | — | — | ₩983 | — | — |
| 2026.10.01 | — | — | — | ₩996 | — | — |
| 2026.09.29 | — | — | — | ₩1,098 | — | — |
| 2026.09.25 | — | — | — | ₩1,380 | — | — |
| 2026.08.28 | ₩841 | ₩863 | ₩817 | ₩820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.55% |
| 8.8만 |
| 2026.08.27 | ₩871 | ₩871 | ₩846 | ₩846 | -2.77% | 9.5만 |
|---|
| 2026.08.26 | ₩864 | ₩879 | ₩857 | ₩859 | -0.62% | 7.7만 |
|---|
| 2026.08.25 | ₩857 | ₩884 | ₩857 | ₩861 | +0.47% | 10.5만 |
|---|
| 2026.08.24 | ₩871 | ₩880 | ₩848 | ₩879 | +0.92% | 35.3만 |
|---|
| 2026.08.21 | ₩872 | ₩892 | ₩832 | ₩872 | 0.00% | 22.3만 |
|---|
| 2026.08.20 | ₩924 | ₩951 | ₩884 | ₩893 | -3.33% | 23.1만 |
|---|
| 2026.08.19 | ₩1,002 | ₩1,002 | ₩936 | ₩952 | -4.95% | 32.1만 |
|---|
| 2026.08.18 | ₩1,018 | ₩1,069 | ₩951 | ₩1,005 | -1.32% | 73.8만 |
|---|
| 2026.08.17 | ₩1,081 | ₩1,081 | ₩991 | ₩1,015 | -6.07% | 16만 |
|---|
| 2026.08.14 | ₩1,179 | ₩1,179 | ₩1,086 | ₩1,086 | -7.84% | 23.7만 |
|---|
| 2026.08.13 | ₩1,212 | ₩1,240 | ₩1,179 | ₩1,181 | -2.54% | 4.4만 |
|---|
| 2026.08.12 | ₩1,270 | ₩1,275 | ₩1,165 | ₩1,195 | -5.91% | 20.3만 |
|---|
| 2026.08.11 | ₩1,203 | ₩1,322 | ₩1,169 | ₩1,297 | +7.80% | 15.9만 |
|---|
| 2026.08.10 | ₩1,195 | ₩1,240 | ₩1,195 | ₩1,203 | +0.67% | 4.2만 |
|---|
| 2026.08.07 | ₩1,204 | ₩1,219 | ₩1,138 | ₩1,195 | -0.78% | 10.5만 |
|---|
| 2026.08.06 | ₩1,310 | ₩1,326 | ₩1,188 | ₩1,211 | -7.57% | 39.6만 |
|---|
| 2026.08.05 | ₩1,092 | ₩1,351 | ₩1,057 | ₩1,346 | +23.31% | 39.1만 |
|---|
| 2026.08.04 | ₩1,105 | ₩1,138 | ₩1,058 | ₩1,118 | +1.21% | 16.4만 |
|---|
| 2026.08.03 | ₩1,138 | ₩1,138 | ₩1,065 | ₩1,086 | -4.59% | 11.4만 |
|---|
| 2026.07.31 | ₩1,031 | ₩1,108 | ₩1,010 | ₩1,108 | +7.40% | 12.2만 |
|---|
| 2026.07.30 | ₩938 | ₩1,072 | ₩891 | ₩1,053 | +12.29% | 58.5만 |
|---|
| 2026.07.29 | ₩1,085 | ₩1,116 | ₩987 | ₩1,003 | -7.53% | 120.1만 |
|---|
| 2026.07.28 | ₩1,098 | ₩1,129 | ₩1,050 | ₩1,112 | +1.22% | 15.2만 |
|---|
| 2026.07.27 | ₩1,125 | ₩1,179 | ₩1,085 | ₩1,090 | -3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩1,092 | ₩1,205 | ₩1,092 | ₩1,100 | +0.74% | 10.5만 |
|---|
| 2026.07.23 | ₩1,179 | ₩1,246 | ₩1,047 | ₩1,058 | -10.23% | 22.7만 |
|---|
| 2026.07.22 | ₩1,165 | ₩1,189 | ₩1,138 | ₩1,179 | +1.15% | 15.3만 |
|---|
| 2026.07.21 | ₩1,295 | ₩1,339 | ₩1,128 | ₩1,192 | -7.96% | 36.9만 |
|---|
| 2026.07.20 | ₩1,013 | ₩1,353 | ₩952 | ₩1,339 | +32.28% | 109.4만 |
|---|
| 2026.07.17 | ₩1,029 | ₩1,049 | ₩1,007 | ₩1,018 | -1.04% | 7.9만 |
|---|
| 2026.07.16 | ₩1,025 | ₩1,100 | ₩1,006 | ₩1,061 | +3.53% | 18.5만 |
|---|
| 2026.07.15 | ₩1,125 | ₩1,128 | ₩1,006 | ₩1,037 | -7.86% | 34.3만 |
|---|
| 2026.07.14 | ₩1,125 | ₩1,144 | ₩1,078 | ₩1,137 | +1.07% | 25만 |
|---|
| 2026.07.13 | ₩1,179 | ₩1,184 | ₩1,072 | ₩1,155 | -2.05% | 76.8만 |
|---|
| 2026.07.10 | ₩1,299 | ₩1,326 | ₩1,254 | ₩1,259 | -3.09% | 429.5만 |
|---|
| 2026.07.09 | ₩1,266 | ₩1,326 | ₩1,244 | ₩1,319 | +4.23% | 13만 |
|---|
| 2026.07.08 | ₩1,406 | ₩1,406 | ₩1,232 | ₩1,283 | -8.76% | 38만 |
|---|
| 2026.07.07 | ₩1,420 | ₩1,487 | ₩1,353 | ₩1,433 | +0.94% | 100.7만 |
|---|
| 2026.07.06 | ₩1,353 | ₩1,621 | ₩1,313 | ₩1,473 | +8.91% | 236.9만 |
|---|
| 2026.07.02 | ₩1,473 | ₩1,473 | ₩1,246 | ₩1,280 | -13.09% | 38.8만 |
|---|
| 2026.07.01 | ₩1,420 | ₩1,574 | ₩1,339 | ₩1,447 | +1.89% | 41.1만 |
|---|
| 2026.06.30 | ₩1,256 | ₩1,580 | ₩1,213 | ₩1,513 | +20.47% | 101.6만 |
|---|
| 2026.06.29 | ₩1,283 | ₩1,299 | ₩1,208 | ₩1,278 | -0.42% | 12만 |
|---|
| 2026.06.26 | ₩1,276 | ₩1,353 | ₩1,232 | ₩1,309 | +2.52% | 13.2만 |
|---|
| 2026.06.25 | ₩1,353 | ₩1,353 | ₩1,272 | ₩1,313 | -2.97% | 13.4만 |
|---|
| 2026.06.24 | ₩1,353 | ₩1,406 | ₩1,288 | ₩1,339 | -0.99% | 168.8만 |
|---|
| 2026.06.23 | ₩1,232 | ₩1,433 | ₩1,226 | ₩1,433 | +16.30% | 46만 |
|---|
| 2026.06.22 | ₩1,193 | ₩1,272 | ₩1,179 | ₩1,271 | +6.51% | 14.8만 |
|---|
| 2026.06.18 | ₩1,259 | ₩1,287 | ₩1,179 | ₩1,264 | +0.43% | 47.2만 |
|---|
| 2026.06.17 | ₩1,366 | ₩1,400 | ₩1,293 | ₩1,333 | -2.45% | 259만 |
|---|
| 2026.06.16 | ₩1,473 | ₩1,487 | ₩1,420 | ₩1,447 | -1.82% | 406.4만 |
|---|
| 2026.06.15 | ₩1,420 | ₩1,540 | ₩1,326 | ₩1,460 | +2.83% | 44.1만 |
|---|
| 2026.06.12 | ₩1,447 | ₩1,481 | ₩1,272 | ₩1,366 | -5.56% | 39.5만 |
|---|
| 2026.06.11 | ₩1,339 | ₩1,460 | ₩1,313 | ₩1,460 | +9.00% | 48.8만 |
|---|
| 2026.06.10 | ₩1,238 | ₩1,457 | ₩1,238 | ₩1,406 | +13.64% | 33만 |
|---|
| 2026.06.09 | ₩1,313 | ₩1,353 | ₩1,259 | ₩1,268 | -3.37% | 33만 |
|---|
| 2026.06.08 | ₩1,380 | ₩1,447 | ₩1,326 | ₩1,353 | -1.94% | 30.6만 |
|---|
| 2026.06.05 | ₩1,299 | ₩1,406 | ₩1,232 | ₩1,380 | +6.19% | 52.9만 |
|---|
| 2026.06.04 | ₩1,406 | ₩1,460 | ₩1,366 | ₩1,393 | -0.95% | 27.1만 |
|---|
| 2026.06.03 | ₩1,500 | ₩1,527 | ₩1,393 | ₩1,460 | -2.68% | 34만 |
|---|
| 2026.06.02 | ₩1,527 | ₩1,554 | ₩1,480 | ₩1,527 | 0.00% | 29.4만 |
|---|
| 2026.06.01 | ₩1,567 | ₩1,594 | ₩1,503 | ₩1,527 | -2.56% | 43.3만 |
|---|
| 2026.05.29 | ₩1,607 | ₩1,701 | ₩1,567 | ₩1,607 | 0.00% | 68.2만 |
|---|
| 2026.05.28 | ₩1,580 | ₩1,755 | ₩1,567 | ₩1,567 | -0.85% | 62만 |
|---|
| 2026.05.27 | ₩1,674 | ₩1,701 | ₩1,554 | ₩1,567 | -6.40% | 73.6만 |
|---|
| 2026.05.26 | ₩1,741 | ₩1,929 | ₩1,661 | ₩1,688 | -3.08% | 97.4만 |
|---|
| 2026.05.22 | ₩1,567 | ₩1,661 | ₩1,507 | ₩1,661 | +5.98% | 260.3만 |
|---|
| 2026.05.21 | ₩1,527 | ₩1,728 | ₩1,406 | ₩1,634 | +7.02% | 133.5만 |
|---|
| 2026.05.20 | ₩1,500 | ₩1,594 | ₩1,219 | ₩1,473 | -1.79% | 308.7만 |
|---|
| 2026.05.19 | ₩2,545 | ₩2,545 | ₩1,554 | ₩1,580 | -37.89% | 1344.6만 |
|---|
| 2026.05.18 | ₩5,090 | ₩5,090 | ₩4,099 | ₩4,099 | -19.47% | 279.7만 |
|---|
| 2026.05.15 | ₩5,090 | ₩5,143 | ₩4,956 | ₩5,009 | -1.58% | 4.6만 |
|---|
| 2026.05.14 | ₩5,465 | ₩5,465 | ₩5,090 | ₩5,224 | -4.41% | 4만 |
|---|
| 2026.05.13 | ₩5,465 | ₩5,491 | ₩5,090 | ₩5,183 | -5.15% | 6.3만 |
|---|
| 2026.05.12 | ₩5,358 | ₩5,465 | ₩4,996 | ₩5,465 | +2.00% | 5.2만 |
|---|
| 2026.05.11 | ₩5,090 | ₩5,853 | ₩4,835 | ₩5,384 | +5.79% | 8.5만 |
|---|
| 2026.05.08 | ₩5,304 | ₩5,358 | ₩4,822 | ₩5,090 | -4.04% | 8.5만 |
|---|
| 2026.05.07 | ₩6,027 | ₩6,027 | ₩4,956 | ₩5,411 | -10.22% | 13.2만 |
|---|
| 2026.05.06 | ₩6,442 | ₩6,483 | ₩5,773 | ₩6,027 | -6.44% | 14.4만 |
|---|
| 2026.05.05 | ₩7,768 | ₩7,768 | ₩6,710 | ₩6,965 | -10.34% | 18.5만 |
|---|
| 2026.05.04 | ₩8,505 | ₩8,679 | ₩8,291 | ₩8,666 | +1.89% | 6.9만 |
|---|
| 2026.05.01 | ₩8,773 | ₩9,001 | ₩8,304 | ₩8,505 | -3.05% | 10.4만 |
|---|
| 2026.04.30 | ₩9,094 | ₩9,309 | ₩8,706 | ₩9,309 | +2.36% | 13만 |
|---|
| 2026.04.29 | ₩9,242 | ₩10,005 | ₩9,001 | ₩9,751 | +5.51% | 20.6만 |
|---|
| 2026.04.28 | ₩9,295 | ₩11,117 | ₩9,148 | ₩10,286 | +10.66% | 67.3만 |
|---|
| 2026.04.27 | ₩10,621 | ₩11,197 | ₩9,469 | ₩9,938 | -6.43% | 945.3만 |
|---|
| 2026.04.24 | ₩8,974 | ₩9,630 | ₩7,648 | ₩7,876 | -12.24% | 13만 |
|---|
| 2026.04.23 | ₩9,376 | ₩9,389 | ₩8,652 | ₩8,920 | -4.86% | 12.1만 |
|---|
| 2026.04.22 | ₩9,349 | ₩9,777 | ₩9,001 | ₩9,751 | +4.30% | 16.3만 |
|---|
| 2026.04.21 | ₩9,550 | ₩9,670 | ₩8,840 | ₩9,068 | -5.05% | 15.4만 |
|---|
| 2026.04.20 | ₩9,898 | ₩11,050 | ₩9,670 | ₩9,804 | -0.95% | 26.2만 |
|---|
| 2026.04.17 | ₩10,179 | ₩10,380 | ₩9,242 | ₩9,911 | -2.63% | 17.8만 |
|---|
| 2026.04.16 | ₩9,510 | ₩10,447 | ₩9,242 | ₩10,179 | +7.04% | 20.1만 |
|---|
| 2026.04.15 | ₩10,916 | ₩10,916 | ₩9,510 | ₩10,206 | -6.50% | 24.5만 |
|---|
| 2026.04.14 | ₩9,644 | ₩12,188 | ₩8,987 | ₩12,188 | +26.39% | 49.1만 |
|---|
| 2026.04.13 | ₩13,662 | ₩13,916 | ₩10,045 | ₩10,715 | -21.57% | 74.5만 |
|---|
| 2026.04.10 | ₩17,412 | ₩18,216 | ₩13,528 | ₩14,599 | -16.15% | 130.9만 |
|---|
| 2026.04.09 | ₩21,698 | ₩37,771 | ₩15,269 | ₩16,340 | -24.69% | 2382.9만 |
|---|
| 2026.04.08 | ₩17,546 | ₩17,546 | ₩14,733 | ₩15,135 | -13.74% | 5.1만 |
|---|
| 2026.04.07 | ₩19,153 | ₩19,689 | ₩16,340 | ₩17,278 | -9.79% | 5.6만 |
|---|
| 2026.04.06 | ₩19,421 | ₩21,162 | ₩18,617 | ₩20,493 | +5.52% | 6.1만 |
|---|
| 2026.04.02 | ₩21,430 | ₩22,354 | ₩17,412 | ₩20,359 | -5.00% | 9.7만 |
|---|
| 2026.04.01 | ₩20,091 | ₩25,984 | ₩16,742 | ₩25,113 | +25.00% | 26.2만 |
|---|
| 2026.03.31 | ₩20,760 | ₩21,698 | ₩19,287 | ₩19,957 | -3.87% | 10.6만 |
|---|
| 2026.03.30 | ₩19,622 | ₩23,439 | ₩15,671 | ₩21,028 | +7.17% | 28.1만 |
|---|
| 2026.03.27 | ₩78,220 | ₩90,140 | ₩23,841 | ₩25,984 | -66.78% | 696.7만 |
|---|
| 2026.03.26 | ₩40,985 | ₩52,102 | ₩36,900 | ₩43,128 | +5.23% | 4.4만 |
|---|
| 2026.03.25 | ₩40,918 | ₩48,405 | ₩34,288 | ₩40,583 | -0.82% | 2.4만 |
|---|
| 2026.03.24 | ₩40,449 | ₩46,209 | ₩36,163 | ₩38,440 | -4.97% | 9천 |
|---|
| 2026.03.23 | ₩39,177 | ₩40,851 | ₩35,159 | ₩40,315 | +2.91% | 3.8천 |
|---|
| 2026.03.20 | ₩32,212 | ₩41,521 | ₩30,203 | ₩41,521 | +28.90% | 3천 |
|---|
| 2026.03.19 | ₩35,895 | ₩36,163 | ₩30,404 | ₩32,346 | -9.89% | 1.2천 |
|---|
| 2026.03.18 | ₩35,494 | ₩35,494 | ₩32,815 | ₩34,757 | -2.08% | 1.4천 |
|---|
| 2026.03.17 | ₩34,556 | ₩35,494 | ₩33,485 | ₩35,092 | +1.55% | 1.5천 |
|---|
| 2026.03.16 | ₩39,378 | ₩39,378 | ₩34,154 | ₩34,556 | -12.24% | 1.1천 |
|---|
| 2026.03.13 | ₩38,842 | ₩38,976 | ₩35,628 | ₩36,364 | -6.38% | 774 |
|---|
| 2026.03.12 | ₩41,521 | ₩41,521 | ₩37,235 | ₩38,373 | -7.58% | 964 |
|---|
| 2026.03.11 | ₩39,512 | ₩42,793 | ₩39,311 | ₩41,856 | +5.93% | 2.5천 |
|---|
| 2026.03.10 | ₩37,302 | ₩38,909 | ₩34,288 | ₩38,775 | +3.95% | 2.4천 |
|---|
| 2026.03.09 | ₩31,475 | ₩35,293 | ₩29,466 | ₩35,293 | +12.13% | 3.9천 |
|---|
| 2026.03.06 | ₩38,105 | ₩38,105 | ₩31,743 | ₩32,681 | -14.24% | 6천 |
|---|
| 2026.03.05 | ₩44,200 | ₩44,936 | ₩35,360 | ₩38,172 | -13.64% | 1.1만 |
|---|
| 2026.03.04 | ₩50,227 | ₩53,843 | ₩42,057 | ₩45,204 | -10.00% | 3만 |
|---|
| 2026.03.03 | ₩43,530 | ₩63,688 | ₩42,860 | ₩48,285 | +10.92% | 8.8만 |
|---|
| 2026.03.02 | ₩44,200 | ₩44,200 | ₩42,592 | ₩43,530 | -1.52% | 1.2천 |
|---|
| 2026.02.27 | ₩44,200 | ₩46,008 | ₩44,200 | ₩44,802 | +1.36% | 774 |
|---|
| 2026.02.26 | ₩44,200 | ₩45,539 | ₩41,923 | ₩44,200 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩46,677 | ₩46,677 | ₩42,190 | ₩44,200 | -5.31% | 2.3천 |
|---|
| 2026.02.24 | ₩44,467 | ₩46,677 | ₩41,789 | ₩46,677 | +4.97% | 1.6천 |
|---|
| 2026.02.23 | ₩50,227 | ₩50,227 | ₩42,860 | ₩44,467 | -11.47% | 1.7천 |
|---|
| 2026.02.20 | ₩47,749 | ₩51,097 | ₩45,606 | ₩50,763 | +6.31% | 2.3천 |
|---|
| 2026.02.19 | ₩50,896 | ₩52,236 | ₩44,869 | ₩48,218 | -5.26% | 3천 |
|---|
| 2026.02.18 | ₩52,236 | ₩56,254 | ₩45,941 | ₩50,896 | -2.56% | 8.8천 |
|---|
| 2026.02.17 | ₩58,263 | ₩58,263 | ₩41,521 | ₩52,571 | -9.77% | 5.7천 |
|---|
| 2026.02.13 | ₩70,317 | ₩70,317 | ₩49,557 | ₩51,834 | -26.29% | 1.7만 |
|---|
| 2026.02.12 | ₩83,711 | ₩91,078 | ₩70,987 | ₩70,987 | -15.20% | 11.9만 |
|---|
| 2026.02.11 | ₩97,775 | ₩124,562 | ₩95,096 | ₩123,893 | +26.71% | 7천 |
|---|
| 2026.02.10 | ₩82,372 | ₩101,793 | ₩82,372 | ₩101,123 | +22.76% | 1.7천 |
|---|
| 2026.02.09 | ₩82,439 | ₩88,399 | ₩78,354 | ₩79,693 | -3.33% | 2.1천 |
|---|
| 2026.02.06 | ₩83,711 | ₩87,729 | ₩77,684 | ₩78,354 | -6.40% | 1.5천 |
|---|
| 2026.02.05 | ₩91,748 | ₩91,748 | ₩77,081 | ₩81,702 | -10.95% | 1.9천 |
|---|
| 2026.02.04 | ₩104,472 | ₩105,074 | ₩89,069 | ₩90,408 | -13.46% | 826 |
|---|
| 2026.02.03 | ₩91,748 | ₩100,454 | ₩91,078 | ₩99,114 | +8.03% | 1.3천 |
|---|
| 2026.02.02 | ₩95,096 | ₩95,096 | ₩89,738 | ₩94,426 | -0.70% | 542 |
|---|
| 2026.01.30 | ₩101,793 | ₩101,793 | ₩87,729 | ₩95,096 | -6.58% | 1.1천 |
|---|
| 2026.01.29 | ₩98,444 | ₩101,123 | ₩97,775 | ₩99,784 | +1.36% | 296 |
|---|
| 2026.01.28 | ₩103,802 | ₩103,802 | ₩99,784 | ₩100,454 | -3.23% | 428 |
|---|
| 2026.01.27 | ₩98,444 | ₩107,820 | ₩97,105 | ₩101,793 | +3.40% | 754 |
|---|
| 2026.01.26 | ₩110,499 | ₩110,499 | ₩95,096 | ₩97,105 | -12.12% | 1.9천 |
|---|
| 2026.01.23 | ₩109,829 | ₩110,499 | ₩103,132 | ₩105,811 | -3.66% | 1.5천 |
|---|
| 2026.01.22 | ₩115,856 | ₩117,932 | ₩101,123 | ₩109,159 | -5.78% | 2.2만 |
|---|
| 2026.01.21 | ₩117,196 | ₩119,205 | ₩106,481 | ₩107,150 | -8.57% | 686 |
|---|
| 2026.01.20 | ₩104,472 | ₩154,029 | ₩104,472 | ₩117,196 | +12.18% | 1.7만 |
|---|
| 2026.01.16 | ₩107,150 | ₩111,838 | ₩98,511 | ₩108,825 | +1.56% | 294 |
|---|
| 2026.01.15 | ₩106,481 | ₩108,490 | ₩100,454 | ₩107,820 | +1.26% | 466 |
|---|
| 2026.01.14 | ₩100,654 | ₩107,485 | ₩98,913 | ₩106,481 | +5.79% | 466 |
|---|
| 2026.01.13 | ₩105,141 | ₩106,481 | ₩99,114 | ₩99,114 | -5.73% | 676 |
|---|
| 2026.01.12 | ₩113,847 | ₩113,847 | ₩103,065 | ₩107,150 | -5.88% | 1.1천 |
|---|
| 2026.01.09 | ₩117,196 | ₩117,196 | ₩106,816 | ₩115,187 | -1.71% | 2.1천 |
|---|
| 2026.01.08 | ₩122,553 | ₩122,553 | ₩113,178 | ₩115,187 | -6.01% | 1.5천 |
|---|
| 2026.01.07 | ₩124,830 | ₩125,433 | ₩117,196 | ₩121,884 | -2.36% | 1.4천 |
|---|
| 2026.01.06 | ₩111,169 | ₩125,902 | ₩111,169 | ₩117,196 | +5.42% | 442 |
|---|
| 2026.01.05 | ₩107,150 | ₩111,838 | ₩102,061 | ₩111,169 | +3.75% | 962 |
|---|
| 2026.01.02 | ₩107,150 | ₩114,383 | ₩107,150 | ₩107,820 | +0.63% | 554 |
|---|
| 2025.12.31 | ₩97,775 | ₩113,847 | ₩94,426 | ₩104,472 | +6.85% | 3천 |
|---|
| 2025.12.30 | ₩96,167 | ₩100,454 | ₩94,091 | ₩95,766 | -0.42% | 746 |
|---|
| 2025.12.29 | ₩99,784 | ₩99,784 | ₩91,748 | ₩96,435 | -3.36% | 840 |
|---|
| 2025.12.26 | ₩101,793 | ₩101,793 | ₩94,761 | ₩95,766 | -5.92% | 576 |
|---|
| 2025.12.24 | ₩110,499 | ₩111,169 | ₩100,520 | ₩101,793 | -7.88% | 1.2천 |
|---|
| 2025.12.23 | ₩107,150 | ₩107,150 | ₩104,472 | ₩105,811 | -1.25% | 444 |
|---|
| 2025.12.22 | ₩119,875 | ₩119,875 | ₩102,797 | ₩107,485 | -10.34% | 2천 |
|---|
| 2025.12.19 | ₩121,214 | ₩127,911 | ₩118,267 | ₩118,535 | -2.21% | 710 |
|---|
| 2025.12.18 | ₩126,571 | ₩137,286 | ₩123,223 | ₩123,223 | -2.65% | 2.5천 |
|---|
| 2025.12.17 | ₩132,599 | ₩142,644 | ₩125,902 | ₩127,911 | -3.54% | 1.4천 |
|---|
| 2025.12.16 | ₩132,599 | ₩133,268 | ₩127,241 | ₩129,585 | -2.27% | 692 |
|---|
| 2025.12.15 | ₩158,717 | ₩158,717 | ₩127,241 | ₩131,929 | -16.88% | 950 |
|---|
| 2025.12.12 | ₩160,726 | ₩160,726 | ₩153,359 | ₩154,029 | -4.17% | 938 |
|---|
| 2025.12.11 | ₩182,825 | ₩188,853 | ₩154,029 | ₩154,698 | -15.38% | 2천 |
|---|
| 2025.12.10 | ₩196,889 | ₩215,640 | ₩182,825 | ₩187,513 | -4.76% | 1.7천 |
|---|
| 2025.12.09 | ₩193,540 | ₩199,568 | ₩183,495 | ₩185,638 | -4.08% | 204 |
|---|
| 2025.12.08 | ₩177,468 | ₩196,889 | ₩169,432 | ₩187,513 | +5.66% | 546 |
|---|
| 2025.12.05 | ₩199,568 | ₩200,170 | ₩172,445 | ₩172,445 | -13.59% | 508 |
|---|
| 2025.12.04 | ₩202,246 | ₩210,952 | ₩195,549 | ₩197,559 | -2.32% | 756 |
|---|
| 2025.12.03 | ₩168,092 | ₩200,237 | ₩163,739 | ₩200,237 | +19.12% | 2.1천 |
|---|
| 2025.12.02 | ₩176,128 | ₩176,128 | ₩165,413 | ₩172,110 | -2.28% | 400 |
|---|
| 2025.12.01 | ₩185,504 | ₩185,504 | ₩174,119 | ₩176,798 | -4.69% | 414 |
|---|
| 2025.11.28 | ₩158,717 | ₩186,174 | ₩156,707 | ₩186,174 | +17.30% | 1.8천 |
|---|
| 2025.11.26 | ₩150,680 | ₩160,056 | ₩143,983 | ₩156,038 | +3.56% | 642 |
|---|
| 2025.11.25 | ₩156,038 | ₩156,038 | ₩145,992 | ₩150,680 | -3.43% | 338 |
|---|
| 2025.11.24 | ₩148,001 | ₩157,377 | ₩145,992 | ₩157,377 | +6.33% | 246 |
|---|
| 2025.11.21 | ₩154,029 | ₩154,029 | ₩145,792 | ₩148,001 | -3.91% | 238 |
|---|
| 2025.11.20 | ₩160,726 | ₩160,726 | ₩145,591 | ₩156,038 | -2.92% | 218 |
|---|
| 2025.11.19 | ₩161,395 | ₩161,730 | ₩153,359 | ₩160,123 | -0.79% | 292 |
|---|
| 2025.11.18 | ₩152,020 | ₩169,432 | ₩140,635 | ₩169,432 | +11.45% | 1.1천 |
|---|
| 2025.11.17 | ₩154,029 | ₩155,368 | ₩146,997 | ₩154,698 | +0.43% | 332 |
|---|
| 2025.11.14 | ₩160,726 | ₩163,003 | ₩153,359 | ₩153,359 | -4.58% | 558 |
|---|
| 2025.11.13 | ₩182,156 | ₩182,156 | ₩160,726 | ₩163,404 | -10.29% | 892 |
|---|
| 2025.11.12 | ₩184,700 | ₩194,344 | ₩180,816 | ₩184,165 | -0.29% | 292 |
|---|
| 2025.11.11 | ₩184,165 | ₩187,513 | ₩180,147 | ₩182,825 | -0.73% | 606 |
|---|
| 2025.11.10 | ₩186,844 | ₩192,536 | ₩179,477 | ₩181,486 | -2.87% | 522 |
|---|
| 2025.11.07 | ₩188,183 | ₩192,201 | ₩178,807 | ₩183,495 | -2.49% | 310 |
|---|
| 2025.11.06 | ₩205,595 | ₩205,595 | ₩178,807 | ₩178,807 | -13.03% | 666 |
|---|
| 2025.11.05 | ₩201,577 | ₩207,537 | ₩197,559 | ₩204,255 | +1.33% | 294 |
|---|
| 2025.11.04 | ₩212,292 | ₩212,292 | ₩204,925 | ₩204,925 | -3.47% | 108 |
|---|
| 2025.11.03 | ₩219,658 | ₩222,672 | ₩190,862 | ₩211,622 | -3.66% | 1.5천 |
|---|
| 2025.10.31 | ₩241,758 | ₩249,794 | ₩226,355 | ₩227,025 | -6.09% | 806 |
|---|
| 2025.10.30 | ₩239,012 | ₩267,876 | ₩237,070 | ₩253,813 | +6.19% | 2.3천 |
|---|
| 2025.10.29 | ₩236,066 | ₩244,102 | ₩236,066 | ₩241,088 | +2.13% | 198 |
|---|
| 2025.10.28 | ₩235,731 | ₩244,437 | ₩233,052 | ₩238,075 | +0.99% | 178 |
|---|
| 2025.10.27 | ₩237,070 | ₩241,892 | ₩237,070 | ₩238,410 | +0.56% | 136 |
|---|
| 2025.10.24 | ₩225,686 | ₩236,401 | ₩224,346 | ₩236,401 | +4.75% | 300 |
|---|
| 2025.10.23 | ₩235,731 | ₩235,731 | ₩221,667 | ₩224,480 | -4.77% | 200 |
|---|
| 2025.10.22 | ₩246,446 | ₩246,446 | ₩226,824 | ₩229,704 | -6.79% | 756 |
|---|
| 2025.10.21 | ₩225,016 | ₩248,455 | ₩224,413 | ₩244,437 | +8.63% | 1.1천 |
|---|
| 2025.10.20 | ₩226,355 | ₩230,373 | ₩217,783 | ₩229,704 | +1.48% | 108 |
|---|
| 2025.10.17 | ₩225,016 | ₩229,704 | ₩219,658 | ₩226,355 | +0.60% | 320 |
|---|
| 2025.10.16 | ₩237,740 | ₩242,428 | ₩229,034 | ₩232,382 | -2.25% | 724 |
|---|
| 2025.10.15 | ₩248,455 | ₩248,455 | ₩235,195 | ₩238,410 | -4.04% | 354 |
|---|
| 2025.10.14 | ₩244,437 | ₩248,455 | ₩236,066 | ₩248,455 | +1.64% | 384 |
|---|
| 2025.10.13 | ₩244,437 | ₩249,125 | ₩235,061 | ₩246,446 | +0.82% | 486 |
|---|
| 2025.10.10 | ₩274,573 | ₩277,252 | ₩239,749 | ₩244,437 | -10.98% | 2.9천 |
|---|
| 2025.10.09 | ₩248,455 | ₩280,600 | ₩242,428 | ₩275,912 | +11.05% | 5.7천 |
|---|
| 2025.10.08 | ₩225,686 | ₩261,179 | ₩219,658 | ₩255,822 | +13.35% | 5.5천 |
|---|
| 2025.10.07 | ₩206,265 | ₩230,909 | ₩206,265 | ₩225,686 | +9.42% | 4.9천 |
|---|
| 2025.10.06 | ₩208,943 | ₩208,943 | ₩202,246 | ₩205,595 | -1.60% | 492 |
|---|
| 2025.10.03 | ₩207,604 | ₩216,846 | ₩201,577 | ₩208,943 | +0.65% | 474 |
|---|
| 2025.10.02 | ₩200,907 | ₩210,952 | ₩198,563 | ₩210,952 | +5.00% | 844 |
|---|
| 2025.10.01 | ₩204,925 | ₩213,966 | ₩197,224 | ₩198,228 | -3.27% | 1.5천 |
|---|
| 2025.09.30 | ₩217,649 | ₩217,649 | ₩196,889 | ₩208,274 | -4.31% | 1.4천 |
|---|
| 2025.09.29 | ₩223,007 | ₩229,704 | ₩201,912 | ₩214,970 | -3.60% | 3.2천 |
|---|
| 2025.09.26 | ₩192,871 | ₩227,695 | ₩192,871 | ₩227,025 | +17.71% | 2.8만 |
|---|
| 2025.09.25 | ₩207,604 | ₩224,346 | ₩204,255 | ₩213,631 | +2.90% | 1.6천 |
|---|
| 2025.09.24 | ₩196,889 | ₩216,310 | ₩195,282 | ₩212,292 | +7.82% | 2.3천 |
|---|
| 2025.09.23 | ₩200,237 | ₩208,274 | ₩198,898 | ₩200,237 | 0.00% | 1.8천 |
|---|
| 2025.09.22 | ₩227,025 | ₩247,785 | ₩164,074 | ₩204,925 | -9.73% | 5.2만 |
|---|
| 2025.09.19 | ₩201,577 | ₩210,952 | ₩198,898 | ₩198,898 | -1.33% | 1.1천 |
|---|
| 2025.09.18 | ₩210,283 | ₩210,283 | ₩200,907 | ₩200,907 | -4.46% | 688 |
|---|
| 2025.09.17 | ₩215,640 | ₩215,640 | ₩208,341 | ₩211,287 | -2.02% | 484 |
|---|
| 2025.09.16 | ₩205,930 | ₩222,337 | ₩205,595 | ₩218,989 | +6.34% | 1.7천 |
|---|
| 2025.09.15 | ₩204,255 | ₩209,479 | ₩200,907 | ₩207,604 | +1.64% | 366 |
|---|
| 2025.09.12 | ₩204,255 | ₩208,943 | ₩202,782 | ₩204,255 | 0.00% | 506 |
|---|
| 2025.09.11 | ₩186,174 | ₩212,292 | ₩186,174 | ₩209,613 | +12.59% | 2.8천 |
|---|
| 2025.09.10 | ₩185,504 | ₩192,871 | ₩182,825 | ₩184,165 | -0.72% | 688 |
|---|
| 2025.09.09 | ₩180,816 | ₩186,844 | ₩180,147 | ₩186,174 | +2.96% | 832 |
|---|
| 2025.09.08 | ₩187,513 | ₩187,513 | ₩176,798 | ₩179,477 | -4.29% | 1천 |
|---|
| 2025.09.05 | ₩189,522 | ₩194,210 | ₩182,825 | ₩186,174 | -1.77% | 236 |
|---|
| 2025.09.04 | ₩200,237 | ₩203,586 | ₩188,853 | ₩192,201 | -4.01% | 914 |
|---|
| 2025.09.03 | ₩194,210 | ₩198,898 | ₩188,853 | ₩196,889 | +1.38% | 702 |
|---|
| 2025.09.02 | ₩194,210 | ₩199,835 | ₩189,522 | ₩196,219 | +1.03% | 340 |
|---|
| 2025.08.29 | ₩198,228 | ₩201,577 | ₩196,219 | ₩196,219 | -1.01% | 398 |
|---|