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 | ₩861 | ₩865 | ₩806 | ₩831 | -3.43% | 105.8만 |
| 2026.10.08 | ₩831 | ₩1,149 | ₩805 | ₩877 | +5.48% | 4689.9만 |
| 2026.10.07 | ₩885 | ₩885 | ₩778 | ₩801 | -9.55% | 60.7만 |
| 2026.10.06 | ₩904 | ₩920 | ₩835 | ₩886 | -1.93% | 52만 |
| 2026.10.05 | ₩965 | ₩979 | ₩898 | ₩902 | -6.53% | 50.3만 |
| 2026.10.02 | ₩990 | ₩1,006 | ₩956 | ₩984 | -0.54% | 40.9만 |
| 2026.10.01 | ₩1,046 | ₩1,046 | ₩944 | ₩998 | -4.62% | 88.2만 |
| 2026.09.30 | ₩1,016 | ₩1,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,049 |
| +3.17% |
| 90.5만 |
| 2026.09.29 | ₩1,408 | ₩1,435 | ₩965 | ₩1,100 | -21.90% | 547.3만 |
|---|
| 2026.09.28 | ₩1,596 | ₩1,824 | ₩1,408 | ₩1,488 | -6.72% | 2257만 |
|---|
| 2026.09.25 | ₩1,502 | ₩1,904 | ₩1,341 | ₩1,381 | -8.04% | 4778.5만 |
|---|
| 2026.09.24 | ₩1,113 | ₩1,234 | ₩1,046 | ₩1,222 | +9.76% | 579.5만 |
|---|
| 2026.09.23 | ₩878 | ₩1,542 | ₩878 | ₩1,220 | +38.93% | 3196.4만 |
|---|
| 2026.09.22 | ₩864 | ₩939 | ₩864 | ₩916 | +6.06% | 16.5만 |
|---|
| 2026.09.21 | ₩862 | ₩897 | ₩850 | ₩878 | +1.87% | 13.4만 |
|---|
| 2026.09.18 | ₩898 | ₩912 | ₩857 | ₩857 | -4.63% | 17.1만 |
|---|
| 2026.09.17 | ₩885 | ₩904 | ₩872 | ₩890 | +0.61% | 10.3만 |
|---|
| 2026.09.16 | ₩857 | ₩925 | ₩857 | ₩889 | +3.76% | 12.3만 |
|---|
| 2026.09.15 | ₩870 | ₩909 | ₩786 | ₩865 | -0.62% | 61.2만 |
|---|
| 2026.09.14 | ₩1,024 | ₩1,043 | ₩854 | ₩854 | -16.62% | 55.4만 |
|---|
| 2026.09.11 | ₩1,059 | ₩1,059 | ₩998 | ₩1,014 | -4.30% | 16.6만 |
|---|
| 2026.09.10 | ₩1,098 | ₩1,132 | ₩1,028 | ₩1,049 | -4.52% | 17.3만 |
|---|
| 2026.09.09 | ₩1,120 | ₩1,120 | ₩1,074 | ₩1,090 | -2.63% | 26.3만 |
|---|
| 2026.09.08 | ₩1,155 | ₩1,274 | ₩1,100 | ₩1,126 | -2.44% | 126.2만 |
|---|
| 2026.09.04 | ₩991 | ₩1,408 | ₩953 | ₩1,368 | +38.02% | 666.3만 |
|---|
| 2026.09.03 | ₩914 | ₩999 | ₩885 | ₩991 | +8.36% | 28.8만 |
|---|
| 2026.09.02 | ₩831 | ₩943 | ₩831 | ₩904 | +8.71% | 9.8만 |
|---|
| 2026.09.01 | ₩830 | ₩925 | ₩830 | ₩876 | +5.49% | 12.7만 |
|---|
| 2026.08.31 | ₩805 | ₩858 | ₩787 | ₩841 | +4.50% | 15.4만 |
|---|
| 2026.08.28 | ₩842 | ₩864 | ₩818 | ₩821 | -2.55% | 8.8만 |
|---|
| 2026.08.27 | ₩872 | ₩872 | ₩847 | ₩847 | -2.77% | 9.5만 |
|---|
| 2026.08.26 | ₩865 | ₩880 | ₩858 | ₩860 | -0.62% | 7.7만 |
|---|
| 2026.08.25 | ₩858 | ₩885 | ₩858 | ₩862 | +0.47% | 10.5만 |
|---|
| 2026.08.24 | ₩872 | ₩881 | ₩849 | ₩880 | +0.92% | 35.3만 |
|---|
| 2026.08.21 | ₩873 | ₩893 | ₩833 | ₩873 | 0.00% | 22.3만 |
|---|
| 2026.08.20 | ₩925 | ₩952 | ₩885 | ₩894 | -3.33% | 23.1만 |
|---|
| 2026.08.19 | ₩1,003 | ₩1,003 | ₩937 | ₩953 | -4.95% | 32.1만 |
|---|
| 2026.08.18 | ₩1,019 | ₩1,070 | ₩952 | ₩1,006 | -1.32% | 73.8만 |
|---|
| 2026.08.17 | ₩1,082 | ₩1,082 | ₩992 | ₩1,016 | -6.07% | 16만 |
|---|
| 2026.08.14 | ₩1,180 | ₩1,180 | ₩1,087 | ₩1,087 | -7.84% | 23.7만 |
|---|
| 2026.08.13 | ₩1,214 | ₩1,242 | ₩1,180 | ₩1,183 | -2.54% | 4.4만 |
|---|
| 2026.08.12 | ₩1,271 | ₩1,277 | ₩1,167 | ₩1,196 | -5.91% | 20.3만 |
|---|
| 2026.08.11 | ₩1,204 | ₩1,323 | ₩1,171 | ₩1,298 | +7.80% | 15.9만 |
|---|
| 2026.08.10 | ₩1,196 | ₩1,242 | ₩1,196 | ₩1,204 | +0.67% | 4.2만 |
|---|
| 2026.08.07 | ₩1,205 | ₩1,220 | ₩1,140 | ₩1,196 | -0.78% | 10.5만 |
|---|
| 2026.08.06 | ₩1,311 | ₩1,327 | ₩1,189 | ₩1,212 | -7.57% | 39.6만 |
|---|
| 2026.08.05 | ₩1,093 | ₩1,353 | ₩1,058 | ₩1,348 | +23.31% | 39.1만 |
|---|
| 2026.08.04 | ₩1,106 | ₩1,140 | ₩1,059 | ₩1,120 | +1.21% | 16.4만 |
|---|
| 2026.08.03 | ₩1,140 | ₩1,140 | ₩1,066 | ₩1,087 | -4.59% | 11.4만 |
|---|
| 2026.07.31 | ₩1,032 | ₩1,109 | ₩1,011 | ₩1,109 | +7.40% | 12.2만 |
|---|
| 2026.07.30 | ₩939 | ₩1,073 | ₩892 | ₩1,054 | +12.29% | 58.5만 |
|---|
| 2026.07.29 | ₩1,086 | ₩1,117 | ₩988 | ₩1,004 | -7.53% | 120.1만 |
|---|
| 2026.07.28 | ₩1,100 | ₩1,130 | ₩1,051 | ₩1,113 | +1.22% | 15.2만 |
|---|
| 2026.07.27 | ₩1,126 | ₩1,180 | ₩1,086 | ₩1,091 | -3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩1,093 | ₩1,207 | ₩1,093 | ₩1,101 | +0.74% | 10.5만 |
|---|
| 2026.07.23 | ₩1,180 | ₩1,247 | ₩1,049 | ₩1,059 | -10.23% | 22.7만 |
|---|
| 2026.07.22 | ₩1,167 | ₩1,191 | ₩1,140 | ₩1,180 | +1.15% | 15.3만 |
|---|
| 2026.07.21 | ₩1,297 | ₩1,341 | ₩1,129 | ₩1,193 | -7.96% | 36.9만 |
|---|
| 2026.07.20 | ₩1,014 | ₩1,354 | ₩953 | ₩1,341 | +32.28% | 109.4만 |
|---|
| 2026.07.17 | ₩1,030 | ₩1,050 | ₩1,008 | ₩1,019 | -1.04% | 7.9만 |
|---|
| 2026.07.16 | ₩1,026 | ₩1,101 | ₩1,007 | ₩1,062 | +3.53% | 18.5만 |
|---|
| 2026.07.15 | ₩1,126 | ₩1,129 | ₩1,007 | ₩1,038 | -7.86% | 34.3만 |
|---|
| 2026.07.14 | ₩1,126 | ₩1,145 | ₩1,079 | ₩1,138 | +1.07% | 25만 |
|---|
| 2026.07.13 | ₩1,180 | ₩1,185 | ₩1,073 | ₩1,156 | -2.05% | 76.8만 |
|---|
| 2026.07.10 | ₩1,301 | ₩1,327 | ₩1,255 | ₩1,260 | -3.09% | 429.5만 |
|---|
| 2026.07.09 | ₩1,267 | ₩1,327 | ₩1,246 | ₩1,321 | +4.23% | 13만 |
|---|
| 2026.07.08 | ₩1,408 | ₩1,408 | ₩1,234 | ₩1,285 | -8.76% | 38만 |
|---|
| 2026.07.07 | ₩1,421 | ₩1,488 | ₩1,354 | ₩1,435 | +0.94% | 100.7만 |
|---|
| 2026.07.06 | ₩1,354 | ₩1,622 | ₩1,314 | ₩1,475 | +8.91% | 236.9만 |
|---|
| 2026.07.02 | ₩1,475 | ₩1,475 | ₩1,247 | ₩1,282 | -13.09% | 38.8만 |
|---|
| 2026.07.01 | ₩1,421 | ₩1,576 | ₩1,341 | ₩1,448 | +1.89% | 41.1만 |
|---|
| 2026.06.30 | ₩1,258 | ₩1,582 | ₩1,215 | ₩1,515 | +20.47% | 101.6만 |
|---|
| 2026.06.29 | ₩1,285 | ₩1,301 | ₩1,209 | ₩1,279 | -0.42% | 12만 |
|---|
| 2026.06.26 | ₩1,278 | ₩1,354 | ₩1,234 | ₩1,310 | +2.52% | 13.2만 |
|---|
| 2026.06.25 | ₩1,354 | ₩1,354 | ₩1,274 | ₩1,314 | -2.97% | 13.4만 |
|---|
| 2026.06.24 | ₩1,354 | ₩1,408 | ₩1,290 | ₩1,341 | -0.99% | 168.8만 |
|---|
| 2026.06.23 | ₩1,234 | ₩1,435 | ₩1,227 | ₩1,435 | +16.30% | 46만 |
|---|
| 2026.06.22 | ₩1,195 | ₩1,274 | ₩1,180 | ₩1,273 | +6.51% | 14.8만 |
|---|
| 2026.06.18 | ₩1,260 | ₩1,289 | ₩1,180 | ₩1,266 | +0.43% | 47.2만 |
|---|
| 2026.06.17 | ₩1,368 | ₩1,401 | ₩1,294 | ₩1,334 | -2.45% | 259만 |
|---|
| 2026.06.16 | ₩1,475 | ₩1,488 | ₩1,421 | ₩1,448 | -1.82% | 406.4만 |
|---|
| 2026.06.15 | ₩1,421 | ₩1,542 | ₩1,327 | ₩1,462 | +2.83% | 44.1만 |
|---|
| 2026.06.12 | ₩1,448 | ₩1,483 | ₩1,274 | ₩1,368 | -5.56% | 39.5만 |
|---|
| 2026.06.11 | ₩1,341 | ₩1,462 | ₩1,314 | ₩1,462 | +9.00% | 48.8만 |
|---|
| 2026.06.10 | ₩1,239 | ₩1,459 | ₩1,239 | ₩1,408 | +13.64% | 33만 |
|---|
| 2026.06.09 | ₩1,314 | ₩1,354 | ₩1,260 | ₩1,270 | -3.37% | 33만 |
|---|
| 2026.06.08 | ₩1,381 | ₩1,448 | ₩1,327 | ₩1,354 | -1.94% | 30.6만 |
|---|
| 2026.06.05 | ₩1,301 | ₩1,408 | ₩1,234 | ₩1,381 | +6.19% | 52.9만 |
|---|
| 2026.06.04 | ₩1,408 | ₩1,462 | ₩1,368 | ₩1,395 | -0.95% | 27.1만 |
|---|
| 2026.06.03 | ₩1,502 | ₩1,529 | ₩1,395 | ₩1,462 | -2.68% | 34만 |
|---|
| 2026.06.02 | ₩1,529 | ₩1,555 | ₩1,482 | ₩1,529 | 0.00% | 29.4만 |
|---|
| 2026.06.01 | ₩1,569 | ₩1,596 | ₩1,504 | ₩1,529 | -2.56% | 43.3만 |
|---|
| 2026.05.29 | ₩1,609 | ₩1,703 | ₩1,569 | ₩1,609 | 0.00% | 68.2만 |
|---|
| 2026.05.28 | ₩1,582 | ₩1,757 | ₩1,569 | ₩1,569 | -0.85% | 62만 |
|---|
| 2026.05.27 | ₩1,676 | ₩1,703 | ₩1,555 | ₩1,569 | -6.40% | 73.6만 |
|---|
| 2026.05.26 | ₩1,743 | ₩1,931 | ₩1,663 | ₩1,690 | -3.08% | 97.4만 |
|---|
| 2026.05.22 | ₩1,569 | ₩1,663 | ₩1,509 | ₩1,663 | +5.98% | 260.3만 |
|---|
| 2026.05.21 | ₩1,529 | ₩1,730 | ₩1,408 | ₩1,636 | +7.02% | 133.5만 |
|---|
| 2026.05.20 | ₩1,502 | ₩1,596 | ₩1,220 | ₩1,475 | -1.79% | 308.7만 |
|---|
| 2026.05.19 | ₩2,548 | ₩2,548 | ₩1,555 | ₩1,582 | -37.89% | 1344.6만 |
|---|
| 2026.05.18 | ₩5,095 | ₩5,095 | ₩4,103 | ₩4,103 | -19.47% | 279.7만 |
|---|
| 2026.05.15 | ₩5,095 | ₩5,149 | ₩4,961 | ₩5,015 | -1.58% | 4.6만 |
|---|
| 2026.05.14 | ₩5,471 | ₩5,471 | ₩5,095 | ₩5,230 | -4.41% | 4만 |
|---|
| 2026.05.13 | ₩5,471 | ₩5,498 | ₩5,095 | ₩5,189 | -5.15% | 6.3만 |
|---|
| 2026.05.12 | ₩5,364 | ₩5,471 | ₩5,002 | ₩5,471 | +2.00% | 5.2만 |
|---|
| 2026.05.11 | ₩5,095 | ₩5,860 | ₩4,841 | ₩5,390 | +5.79% | 8.5만 |
|---|
| 2026.05.08 | ₩5,310 | ₩5,364 | ₩4,827 | ₩5,095 | -4.04% | 8.5만 |
|---|
| 2026.05.07 | ₩6,034 | ₩6,034 | ₩4,961 | ₩5,417 | -10.22% | 13.2만 |
|---|
| 2026.05.06 | ₩6,450 | ₩6,490 | ₩5,779 | ₩6,034 | -6.44% | 14.4만 |
|---|
| 2026.05.05 | ₩7,777 | ₩7,777 | ₩6,718 | ₩6,973 | -10.34% | 18.5만 |
|---|
| 2026.05.04 | ₩8,515 | ₩8,689 | ₩8,300 | ₩8,676 | +1.89% | 6.9만 |
|---|
| 2026.05.01 | ₩8,783 | ₩9,011 | ₩8,314 | ₩8,515 | -3.05% | 10.4만 |
|---|
| 2026.04.30 | ₩9,105 | ₩9,319 | ₩8,716 | ₩9,319 | +2.36% | 13만 |
|---|
| 2026.04.29 | ₩9,252 | ₩10,017 | ₩9,011 | ₩9,762 | +5.51% | 20.6만 |
|---|
| 2026.04.28 | ₩9,306 | ₩11,129 | ₩9,158 | ₩10,298 | +10.66% | 67.3만 |
|---|
| 2026.04.27 | ₩10,633 | ₩11,210 | ₩9,480 | ₩9,949 | -6.43% | 945.3만 |
|---|
| 2026.04.24 | ₩8,984 | ₩9,641 | ₩7,657 | ₩7,884 | -12.24% | 13만 |
|---|
| 2026.04.23 | ₩9,386 | ₩9,400 | ₩8,662 | ₩8,930 | -4.86% | 12.1만 |
|---|
| 2026.04.22 | ₩9,359 | ₩9,789 | ₩9,011 | ₩9,762 | +4.30% | 16.3만 |
|---|
| 2026.04.21 | ₩9,561 | ₩9,681 | ₩8,850 | ₩9,078 | -5.05% | 15.4만 |
|---|
| 2026.04.20 | ₩9,909 | ₩11,062 | ₩9,681 | ₩9,815 | -0.95% | 26.2만 |
|---|
| 2026.04.17 | ₩10,191 | ₩10,392 | ₩9,252 | ₩9,923 | -2.63% | 17.8만 |
|---|
| 2026.04.16 | ₩9,520 | ₩10,459 | ₩9,252 | ₩10,191 | +7.04% | 20.1만 |
|---|
| 2026.04.15 | ₩10,928 | ₩10,928 | ₩9,520 | ₩10,218 | -6.50% | 24.5만 |
|---|
| 2026.04.14 | ₩9,654 | ₩12,202 | ₩8,997 | ₩12,202 | +26.39% | 49.1만 |
|---|
| 2026.04.13 | ₩13,677 | ₩13,932 | ₩10,057 | ₩10,727 | -21.57% | 74.5만 |
|---|
| 2026.04.10 | ₩17,432 | ₩18,236 | ₩13,543 | ₩14,616 | -16.15% | 130.9만 |
|---|
| 2026.04.09 | ₩21,723 | ₩37,813 | ₩15,286 | ₩16,359 | -24.69% | 2382.9만 |
|---|
| 2026.04.08 | ₩17,566 | ₩17,566 | ₩14,750 | ₩15,152 | -13.74% | 5.1만 |
|---|
| 2026.04.07 | ₩19,175 | ₩19,711 | ₩16,359 | ₩17,298 | -9.79% | 5.6만 |
|---|
| 2026.04.06 | ₩19,443 | ₩21,186 | ₩18,639 | ₩20,516 | +5.52% | 6.1만 |
|---|
| 2026.04.02 | ₩21,454 | ₩22,380 | ₩17,432 | ₩20,382 | -5.00% | 9.7만 |
|---|
| 2026.04.01 | ₩20,114 | ₩26,013 | ₩16,761 | ₩25,142 | +25.00% | 26.2만 |
|---|
| 2026.03.31 | ₩20,784 | ₩21,723 | ₩19,309 | ₩19,979 | -3.87% | 10.6만 |
|---|
| 2026.03.30 | ₩19,644 | ₩23,466 | ₩15,689 | ₩21,052 | +7.17% | 28.1만 |
|---|
| 2026.03.27 | ₩78,309 | ₩90,243 | ₩23,868 | ₩26,013 | -66.78% | 696.7만 |
|---|
| 2026.03.26 | ₩41,032 | ₩52,161 | ₩36,942 | ₩43,177 | +5.23% | 4.4만 |
|---|
| 2026.03.25 | ₩40,964 | ₩48,460 | ₩34,327 | ₩40,629 | -0.82% | 2.4만 |
|---|
| 2026.03.24 | ₩40,495 | ₩46,261 | ₩36,204 | ₩38,484 | -4.97% | 9천 |
|---|
| 2026.03.23 | ₩39,221 | ₩40,897 | ₩35,199 | ₩40,361 | +2.91% | 3.8천 |
|---|
| 2026.03.20 | ₩32,249 | ₩41,568 | ₩30,237 | ₩41,568 | +28.90% | 3천 |
|---|
| 2026.03.19 | ₩35,936 | ₩36,204 | ₩30,438 | ₩32,383 | -9.89% | 1.2천 |
|---|
| 2026.03.18 | ₩35,534 | ₩35,534 | ₩32,852 | ₩34,796 | -2.08% | 1.4천 |
|---|
| 2026.03.17 | ₩34,595 | ₩35,534 | ₩33,523 | ₩35,132 | +1.55% | 1.5천 |
|---|
| 2026.03.16 | ₩39,422 | ₩39,422 | ₩34,193 | ₩34,595 | -12.24% | 1.1천 |
|---|
| 2026.03.13 | ₩38,886 | ₩39,020 | ₩35,668 | ₩36,405 | -6.38% | 774 |
|---|
| 2026.03.12 | ₩41,568 | ₩41,568 | ₩37,277 | ₩38,417 | -7.58% | 964 |
|---|
| 2026.03.11 | ₩39,557 | ₩42,842 | ₩39,355 | ₩41,903 | +5.93% | 2.5천 |
|---|
| 2026.03.10 | ₩37,344 | ₩38,953 | ₩34,327 | ₩38,819 | +3.95% | 2.4천 |
|---|
| 2026.03.09 | ₩31,511 | ₩35,333 | ₩29,500 | ₩35,333 | +12.13% | 3.9천 |
|---|
| 2026.03.06 | ₩38,149 | ₩38,149 | ₩31,779 | ₩32,718 | -14.24% | 6천 |
|---|
| 2026.03.05 | ₩44,250 | ₩44,987 | ₩35,400 | ₩38,216 | -13.64% | 1.1만 |
|---|
| 2026.03.04 | ₩50,284 | ₩53,904 | ₩42,104 | ₩45,255 | -10.00% | 3만 |
|---|
| 2026.03.03 | ₩43,579 | ₩63,760 | ₩42,909 | ₩48,339 | +10.92% | 8.8만 |
|---|
| 2026.03.02 | ₩44,250 | ₩44,250 | ₩42,641 | ₩43,579 | -1.52% | 1.2천 |
|---|
| 2026.02.27 | ₩44,250 | ₩46,060 | ₩44,250 | ₩44,853 | +1.36% | 774 |
|---|
| 2026.02.26 | ₩44,250 | ₩45,591 | ₩41,970 | ₩44,250 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩46,730 | ₩46,730 | ₩42,238 | ₩44,250 | -5.31% | 2.3천 |
|---|
| 2026.02.24 | ₩44,518 | ₩46,730 | ₩41,836 | ₩46,730 | +4.97% | 1.6천 |
|---|
| 2026.02.23 | ₩50,284 | ₩50,284 | ₩42,909 | ₩44,518 | -11.47% | 1.7천 |
|---|
| 2026.02.20 | ₩47,803 | ₩51,155 | ₩45,658 | ₩50,820 | +6.31% | 2.3천 |
|---|
| 2026.02.19 | ₩50,954 | ₩52,295 | ₩44,920 | ₩48,272 | -5.26% | 3천 |
|---|
| 2026.02.18 | ₩52,295 | ₩56,318 | ₩45,993 | ₩50,954 | -2.56% | 8.8천 |
|---|
| 2026.02.17 | ₩58,329 | ₩58,329 | ₩41,568 | ₩52,630 | -9.77% | 5.7천 |
|---|
| 2026.02.13 | ₩70,397 | ₩70,397 | ₩49,613 | ₩51,893 | -26.29% | 1.7만 |
|---|
| 2026.02.12 | ₩83,806 | ₩91,181 | ₩71,068 | ₩71,068 | -15.20% | 11.9만 |
|---|
| 2026.02.11 | ₩97,886 | ₩124,704 | ₩95,204 | ₩124,033 | +26.71% | 7천 |
|---|
| 2026.02.10 | ₩82,465 | ₩101,908 | ₩82,465 | ₩101,238 | +22.76% | 1.7천 |
|---|
| 2026.02.09 | ₩82,532 | ₩88,499 | ₩78,443 | ₩79,784 | -3.33% | 2.1천 |
|---|
| 2026.02.06 | ₩83,806 | ₩87,829 | ₩77,772 | ₩78,443 | -6.40% | 1.5천 |
|---|
| 2026.02.05 | ₩91,852 | ₩91,852 | ₩77,169 | ₩81,795 | -10.95% | 1.9천 |
|---|
| 2026.02.04 | ₩104,590 | ₩105,194 | ₩89,170 | ₩90,511 | -13.46% | 826 |
|---|
| 2026.02.03 | ₩91,852 | ₩100,568 | ₩91,181 | ₩99,227 | +8.03% | 1.3천 |
|---|
| 2026.02.02 | ₩95,204 | ₩95,204 | ₩89,840 | ₩94,533 | -0.70% | 542 |
|---|
| 2026.01.30 | ₩101,908 | ₩101,908 | ₩87,829 | ₩95,204 | -6.58% | 1.1천 |
|---|
| 2026.01.29 | ₩98,556 | ₩101,238 | ₩97,886 | ₩99,897 | +1.36% | 296 |
|---|
| 2026.01.28 | ₩103,920 | ₩103,920 | ₩99,897 | ₩100,568 | -3.23% | 428 |
|---|
| 2026.01.27 | ₩98,556 | ₩107,942 | ₩97,215 | ₩101,908 | +3.40% | 754 |
|---|
| 2026.01.26 | ₩110,624 | ₩110,624 | ₩95,204 | ₩97,215 | -12.12% | 1.9천 |
|---|
| 2026.01.23 | ₩109,954 | ₩110,624 | ₩103,249 | ₩105,931 | -3.66% | 1.5천 |
|---|
| 2026.01.22 | ₩115,988 | ₩118,066 | ₩101,238 | ₩109,283 | -5.78% | 2.2만 |
|---|
| 2026.01.21 | ₩117,329 | ₩119,340 | ₩106,602 | ₩107,272 | -8.57% | 686 |
|---|
| 2026.01.20 | ₩104,590 | ₩154,204 | ₩104,590 | ₩117,329 | +12.18% | 1.7만 |
|---|
| 2026.01.16 | ₩107,272 | ₩111,965 | ₩98,623 | ₩108,948 | +1.56% | 294 |
|---|
| 2026.01.15 | ₩106,602 | ₩108,613 | ₩100,568 | ₩107,942 | +1.26% | 466 |
|---|
| 2026.01.14 | ₩100,769 | ₩107,607 | ₩99,025 | ₩106,602 | +5.79% | 466 |
|---|
| 2026.01.13 | ₩105,261 | ₩106,602 | ₩99,227 | ₩99,227 | -5.73% | 676 |
|---|
| 2026.01.12 | ₩113,977 | ₩113,977 | ₩103,182 | ₩107,272 | -5.88% | 1.1천 |
|---|
| 2026.01.09 | ₩117,329 | ₩117,329 | ₩106,937 | ₩115,317 | -1.71% | 2.1천 |
|---|
| 2026.01.08 | ₩122,692 | ₩122,692 | ₩113,306 | ₩115,317 | -6.01% | 1.5천 |
|---|
| 2026.01.07 | ₩124,972 | ₩125,575 | ₩117,329 | ₩122,022 | -2.36% | 1.4천 |
|---|
| 2026.01.06 | ₩111,295 | ₩126,045 | ₩111,295 | ₩117,329 | +5.42% | 442 |
|---|
| 2026.01.05 | ₩107,272 | ₩111,965 | ₩102,177 | ₩111,295 | +3.75% | 962 |
|---|
| 2026.01.02 | ₩107,272 | ₩114,513 | ₩107,272 | ₩107,942 | +0.63% | 554 |
|---|
| 2025.12.31 | ₩97,886 | ₩113,977 | ₩94,533 | ₩104,590 | +6.85% | 3천 |
|---|
| 2025.12.30 | ₩96,277 | ₩100,568 | ₩94,198 | ₩95,874 | -0.42% | 746 |
|---|
| 2025.12.29 | ₩99,897 | ₩99,897 | ₩91,852 | ₩96,545 | -3.36% | 840 |
|---|
| 2025.12.26 | ₩101,908 | ₩101,908 | ₩94,869 | ₩95,874 | -5.92% | 576 |
|---|
| 2025.12.24 | ₩110,624 | ₩111,295 | ₩100,635 | ₩101,908 | -7.88% | 1.2천 |
|---|
| 2025.12.23 | ₩107,272 | ₩107,272 | ₩104,590 | ₩105,931 | -1.25% | 444 |
|---|
| 2025.12.22 | ₩120,011 | ₩120,011 | ₩102,914 | ₩107,607 | -10.34% | 2천 |
|---|
| 2025.12.19 | ₩121,351 | ₩128,056 | ₩118,401 | ₩118,670 | -2.21% | 710 |
|---|
| 2025.12.18 | ₩126,715 | ₩137,442 | ₩123,363 | ₩123,363 | -2.65% | 2.5천 |
|---|
| 2025.12.17 | ₩132,749 | ₩142,806 | ₩126,045 | ₩128,056 | -3.54% | 1.4천 |
|---|
| 2025.12.16 | ₩132,749 | ₩133,420 | ₩127,386 | ₩129,732 | -2.27% | 692 |
|---|
| 2025.12.15 | ₩158,897 | ₩158,897 | ₩127,386 | ₩132,079 | -16.88% | 950 |
|---|
| 2025.12.12 | ₩160,908 | ₩160,908 | ₩153,533 | ₩154,204 | -4.17% | 938 |
|---|
| 2025.12.11 | ₩183,033 | ₩189,067 | ₩154,204 | ₩154,874 | -15.38% | 2천 |
|---|
| 2025.12.10 | ₩197,112 | ₩215,885 | ₩183,033 | ₩187,726 | -4.76% | 1.7천 |
|---|
| 2025.12.09 | ₩193,760 | ₩199,794 | ₩183,703 | ₩185,849 | -4.08% | 204 |
|---|
| 2025.12.08 | ₩177,669 | ₩197,112 | ₩169,624 | ₩187,726 | +5.66% | 546 |
|---|
| 2025.12.05 | ₩199,794 | ₩200,398 | ₩172,641 | ₩172,641 | -13.59% | 508 |
|---|
| 2025.12.04 | ₩202,476 | ₩211,192 | ₩195,771 | ₩197,783 | -2.32% | 756 |
|---|
| 2025.12.03 | ₩168,283 | ₩200,465 | ₩163,925 | ₩200,465 | +19.12% | 2.1천 |
|---|
| 2025.12.02 | ₩176,328 | ₩176,328 | ₩165,601 | ₩172,306 | -2.28% | 400 |
|---|
| 2025.12.01 | ₩185,715 | ₩185,715 | ₩174,317 | ₩176,999 | -4.69% | 414 |
|---|
| 2025.11.28 | ₩158,897 | ₩186,385 | ₩156,885 | ₩186,385 | +17.30% | 1.8천 |
|---|
| 2025.11.26 | ₩150,851 | ₩160,238 | ₩144,147 | ₩156,215 | +3.56% | 642 |
|---|
| 2025.11.25 | ₩156,215 | ₩156,215 | ₩146,158 | ₩150,851 | -3.43% | 338 |
|---|
| 2025.11.24 | ₩148,169 | ₩157,556 | ₩146,158 | ₩157,556 | +6.33% | 246 |
|---|
| 2025.11.21 | ₩154,204 | ₩154,204 | ₩145,957 | ₩148,169 | -3.91% | 238 |
|---|
| 2025.11.20 | ₩160,908 | ₩160,908 | ₩145,756 | ₩156,215 | -2.92% | 218 |
|---|
| 2025.11.19 | ₩161,578 | ₩161,914 | ₩153,533 | ₩160,305 | -0.79% | 292 |
|---|
| 2025.11.18 | ₩152,192 | ₩169,624 | ₩140,795 | ₩169,624 | +11.45% | 1.1천 |
|---|
| 2025.11.17 | ₩154,204 | ₩155,544 | ₩147,164 | ₩154,874 | +0.43% | 332 |
|---|
| 2025.11.14 | ₩160,908 | ₩163,188 | ₩153,533 | ₩153,533 | -4.58% | 558 |
|---|
| 2025.11.13 | ₩182,362 | ₩182,362 | ₩160,908 | ₩163,590 | -10.29% | 892 |
|---|
| 2025.11.12 | ₩184,910 | ₩194,565 | ₩181,022 | ₩184,374 | -0.29% | 292 |
|---|
| 2025.11.11 | ₩184,374 | ₩187,726 | ₩180,351 | ₩183,033 | -0.73% | 606 |
|---|
| 2025.11.10 | ₩187,056 | ₩192,754 | ₩179,681 | ₩181,692 | -2.87% | 522 |
|---|
| 2025.11.07 | ₩188,396 | ₩192,419 | ₩179,010 | ₩183,703 | -2.49% | 310 |
|---|
| 2025.11.06 | ₩205,828 | ₩205,828 | ₩179,010 | ₩179,010 | -13.03% | 666 |
|---|
| 2025.11.05 | ₩201,805 | ₩207,772 | ₩197,783 | ₩204,487 | +1.33% | 294 |
|---|
| 2025.11.04 | ₩212,533 | ₩212,533 | ₩205,158 | ₩205,158 | -3.47% | 108 |
|---|
| 2025.11.03 | ₩219,908 | ₩222,925 | ₩191,078 | ₩211,862 | -3.66% | 1.5천 |
|---|
| 2025.10.31 | ₩242,032 | ₩250,078 | ₩226,612 | ₩227,283 | -6.09% | 806 |
|---|
| 2025.10.30 | ₩239,284 | ₩268,180 | ₩237,339 | ₩254,101 | +6.19% | 2.3천 |
|---|
| 2025.10.29 | ₩236,334 | ₩244,379 | ₩236,334 | ₩241,362 | +2.13% | 198 |
|---|
| 2025.10.28 | ₩235,998 | ₩244,714 | ₩233,317 | ₩238,345 | +0.99% | 178 |
|---|
| 2025.10.27 | ₩237,339 | ₩242,167 | ₩237,339 | ₩238,680 | +0.56% | 136 |
|---|
| 2025.10.24 | ₩225,942 | ₩236,669 | ₩224,601 | ₩236,669 | +4.75% | 300 |
|---|
| 2025.10.23 | ₩235,998 | ₩235,998 | ₩221,919 | ₩224,735 | -4.77% | 200 |
|---|
| 2025.10.22 | ₩246,726 | ₩246,726 | ₩227,081 | ₩229,964 | -6.79% | 756 |
|---|
| 2025.10.21 | ₩225,271 | ₩248,737 | ₩224,668 | ₩244,714 | +8.63% | 1.1천 |
|---|
| 2025.10.20 | ₩226,612 | ₩230,635 | ₩218,030 | ₩229,964 | +1.48% | 108 |
|---|
| 2025.10.17 | ₩225,271 | ₩229,964 | ₩219,908 | ₩226,612 | +0.60% | 320 |
|---|
| 2025.10.16 | ₩238,010 | ₩242,703 | ₩229,294 | ₩232,646 | -2.25% | 724 |
|---|
| 2025.10.15 | ₩248,737 | ₩248,737 | ₩235,462 | ₩238,680 | -4.04% | 354 |
|---|
| 2025.10.14 | ₩244,714 | ₩248,737 | ₩236,334 | ₩248,737 | +1.64% | 384 |
|---|
| 2025.10.13 | ₩244,714 | ₩249,407 | ₩235,328 | ₩246,726 | +0.82% | 486 |
|---|
| 2025.10.10 | ₩274,885 | ₩277,566 | ₩240,021 | ₩244,714 | -10.98% | 2.9천 |
|---|