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 | ₩857 | ₩861 | ₩803 | ₩828 | -3.43% | 105.8만 |
| 2026.10.08 | ₩828 | ₩1,145 | ₩801 | ₩873 | +5.48% | 4689.9만 |
| 2026.10.07 | ₩881 | ₩881 | ₩775 | ₩797 | -9.55% | 60.7만 |
| 2026.10.06 | ₩900 | ₩916 | ₩832 | ₩883 | -1.93% | 52만 |
| 2026.10.05 | ₩962 | ₩975 | ₩895 | ₩899 | -6.53% | 50.3만 |
| 2026.10.02 | ₩986 | ₩1,002 | ₩952 | ₩980 | -0.54% | 40.9만 |
| 2026.10.01 | ₩1,042 | ₩1,042 | ₩940 | ₩994 | -4.62% | 88.2만 |
| 2026.09.30 | ₩1,012 | ₩1,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,044 |
| +3.17% |
| 90.5만 |
| 2026.09.29 | ₩1,402 | ₩1,429 | ₩962 | ₩1,095 | -21.90% | 547.3만 |
|---|
| 2026.09.28 | ₩1,589 | ₩1,816 | ₩1,402 | ₩1,482 | -6.72% | 2257만 |
|---|
| 2026.09.25 | ₩1,496 | ₩1,897 | ₩1,336 | ₩1,376 | -8.04% | 4778.5만 |
|---|
| 2026.09.24 | ₩1,109 | ₩1,229 | ₩1,042 | ₩1,217 | +9.76% | 579.5만 |
|---|
| 2026.09.23 | ₩875 | ₩1,536 | ₩875 | ₩1,215 | +38.93% | 3196.4만 |
|---|
| 2026.09.22 | ₩860 | ₩935 | ₩860 | ₩912 | +6.06% | 16.5만 |
|---|
| 2026.09.21 | ₩859 | ₩893 | ₩847 | ₩875 | +1.87% | 13.4만 |
|---|
| 2026.09.18 | ₩895 | ₩908 | ₩853 | ₩853 | -4.63% | 17.1만 |
|---|
| 2026.09.17 | ₩881 | ₩900 | ₩868 | ₩887 | +0.61% | 10.3만 |
|---|
| 2026.09.16 | ₩853 | ₩922 | ₩853 | ₩885 | +3.76% | 12.3만 |
|---|
| 2026.09.15 | ₩867 | ₩906 | ₩783 | ₩861 | -0.62% | 61.2만 |
|---|
| 2026.09.14 | ₩1,020 | ₩1,039 | ₩851 | ₩851 | -16.62% | 55.4만 |
|---|
| 2026.09.11 | ₩1,055 | ₩1,055 | ₩994 | ₩1,010 | -4.30% | 16.6만 |
|---|
| 2026.09.10 | ₩1,094 | ₩1,127 | ₩1,024 | ₩1,044 | -4.52% | 17.3만 |
|---|
| 2026.09.09 | ₩1,115 | ₩1,115 | ₩1,070 | ₩1,086 | -2.63% | 26.3만 |
|---|
| 2026.09.08 | ₩1,150 | ₩1,269 | ₩1,095 | ₩1,122 | -2.44% | 126.2만 |
|---|
| 2026.09.04 | ₩987 | ₩1,402 | ₩950 | ₩1,362 | +38.02% | 666.3만 |
|---|
| 2026.09.03 | ₩911 | ₩995 | ₩881 | ₩987 | +8.36% | 28.8만 |
|---|
| 2026.09.02 | ₩828 | ₩939 | ₩828 | ₩900 | +8.71% | 9.8만 |
|---|
| 2026.09.01 | ₩827 | ₩922 | ₩827 | ₩872 | +5.49% | 12.7만 |
|---|
| 2026.08.31 | ₩801 | ₩855 | ₩784 | ₩837 | +4.50% | 15.4만 |
|---|
| 2026.08.28 | ₩839 | ₩860 | ₩815 | ₩817 | -2.55% | 8.8만 |
|---|
| 2026.08.27 | ₩868 | ₩868 | ₩844 | ₩844 | -2.77% | 9.5만 |
|---|
| 2026.08.26 | ₩861 | ₩876 | ₩855 | ₩856 | -0.62% | 7.7만 |
|---|
| 2026.08.25 | ₩855 | ₩881 | ₩855 | ₩859 | +0.47% | 10.5만 |
|---|
| 2026.08.24 | ₩868 | ₩877 | ₩845 | ₩876 | +0.92% | 35.3만 |
|---|
| 2026.08.21 | ₩869 | ₩889 | ₩829 | ₩869 | 0.00% | 22.3만 |
|---|
| 2026.08.20 | ₩922 | ₩948 | ₩881 | ₩891 | -3.33% | 23.1만 |
|---|
| 2026.08.19 | ₩999 | ₩999 | ₩934 | ₩950 | -4.95% | 32.1만 |
|---|
| 2026.08.18 | ₩1,015 | ₩1,066 | ₩948 | ₩1,002 | -1.32% | 73.8만 |
|---|
| 2026.08.17 | ₩1,078 | ₩1,078 | ₩988 | ₩1,012 | -6.07% | 16만 |
|---|
| 2026.08.14 | ₩1,175 | ₩1,175 | ₩1,083 | ₩1,083 | -7.84% | 23.7만 |
|---|
| 2026.08.13 | ₩1,209 | ₩1,237 | ₩1,175 | ₩1,178 | -2.54% | 4.4만 |
|---|
| 2026.08.12 | ₩1,266 | ₩1,271 | ₩1,162 | ₩1,191 | -5.91% | 20.3만 |
|---|
| 2026.08.11 | ₩1,199 | ₩1,318 | ₩1,166 | ₩1,293 | +7.80% | 15.9만 |
|---|
| 2026.08.10 | ₩1,191 | ₩1,237 | ₩1,191 | ₩1,199 | +0.67% | 4.2만 |
|---|
| 2026.08.07 | ₩1,201 | ₩1,215 | ₩1,135 | ₩1,191 | -0.78% | 10.5만 |
|---|
| 2026.08.06 | ₩1,306 | ₩1,322 | ₩1,185 | ₩1,207 | -7.57% | 39.6만 |
|---|
| 2026.08.05 | ₩1,088 | ₩1,348 | ₩1,054 | ₩1,342 | +23.31% | 39.1만 |
|---|
| 2026.08.04 | ₩1,102 | ₩1,135 | ₩1,055 | ₩1,115 | +1.21% | 16.4만 |
|---|
| 2026.08.03 | ₩1,135 | ₩1,135 | ₩1,062 | ₩1,083 | -4.59% | 11.4만 |
|---|
| 2026.07.31 | ₩1,028 | ₩1,105 | ₩1,007 | ₩1,105 | +7.40% | 12.2만 |
|---|
| 2026.07.30 | ₩935 | ₩1,068 | ₩888 | ₩1,050 | +12.29% | 58.5만 |
|---|
| 2026.07.29 | ₩1,082 | ₩1,113 | ₩984 | ₩1,000 | -7.53% | 120.1만 |
|---|
| 2026.07.28 | ₩1,095 | ₩1,126 | ₩1,047 | ₩1,109 | +1.22% | 15.2만 |
|---|
| 2026.07.27 | ₩1,122 | ₩1,175 | ₩1,082 | ₩1,087 | -3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩1,088 | ₩1,202 | ₩1,088 | ₩1,097 | +0.74% | 10.5만 |
|---|
| 2026.07.23 | ₩1,175 | ₩1,242 | ₩1,044 | ₩1,055 | -10.23% | 22.7만 |
|---|
| 2026.07.22 | ₩1,162 | ₩1,186 | ₩1,135 | ₩1,175 | +1.15% | 15.3만 |
|---|
| 2026.07.21 | ₩1,291 | ₩1,336 | ₩1,125 | ₩1,189 | -7.96% | 36.9만 |
|---|
| 2026.07.20 | ₩1,010 | ₩1,349 | ₩950 | ₩1,336 | +32.28% | 109.4만 |
|---|
| 2026.07.17 | ₩1,026 | ₩1,046 | ₩1,004 | ₩1,015 | -1.04% | 7.9만 |
|---|
| 2026.07.16 | ₩1,022 | ₩1,097 | ₩1,003 | ₩1,058 | +3.53% | 18.5만 |
|---|
| 2026.07.15 | ₩1,122 | ₩1,125 | ₩1,003 | ₩1,034 | -7.86% | 34.3만 |
|---|
| 2026.07.14 | ₩1,122 | ₩1,141 | ₩1,075 | ₩1,134 | +1.07% | 25만 |
|---|
| 2026.07.13 | ₩1,175 | ₩1,181 | ₩1,068 | ₩1,151 | -2.05% | 76.8만 |
|---|
| 2026.07.10 | ₩1,296 | ₩1,322 | ₩1,250 | ₩1,255 | -3.09% | 429.5만 |
|---|
| 2026.07.09 | ₩1,262 | ₩1,322 | ₩1,241 | ₩1,316 | +4.23% | 13만 |
|---|
| 2026.07.08 | ₩1,402 | ₩1,402 | ₩1,229 | ₩1,279 | -8.76% | 38만 |
|---|
| 2026.07.07 | ₩1,416 | ₩1,482 | ₩1,349 | ₩1,429 | +0.94% | 100.7만 |
|---|
| 2026.07.06 | ₩1,349 | ₩1,616 | ₩1,309 | ₩1,469 | +8.91% | 236.9만 |
|---|
| 2026.07.02 | ₩1,469 | ₩1,469 | ₩1,242 | ₩1,277 | -13.09% | 38.8만 |
|---|
| 2026.07.01 | ₩1,416 | ₩1,569 | ₩1,336 | ₩1,442 | +1.89% | 41.1만 |
|---|
| 2026.06.30 | ₩1,253 | ₩1,576 | ₩1,210 | ₩1,509 | +20.47% | 101.6만 |
|---|
| 2026.06.29 | ₩1,279 | ₩1,296 | ₩1,205 | ₩1,274 | -0.42% | 12만 |
|---|
| 2026.06.26 | ₩1,273 | ₩1,349 | ₩1,229 | ₩1,305 | +2.52% | 13.2만 |
|---|
| 2026.06.25 | ₩1,349 | ₩1,349 | ₩1,269 | ₩1,309 | -2.97% | 13.4만 |
|---|
| 2026.06.24 | ₩1,349 | ₩1,402 | ₩1,285 | ₩1,336 | -0.99% | 168.8만 |
|---|
| 2026.06.23 | ₩1,229 | ₩1,429 | ₩1,222 | ₩1,429 | +16.30% | 46만 |
|---|
| 2026.06.22 | ₩1,190 | ₩1,269 | ₩1,175 | ₩1,267 | +6.51% | 14.8만 |
|---|
| 2026.06.18 | ₩1,255 | ₩1,283 | ₩1,175 | ₩1,261 | +0.43% | 47.2만 |
|---|
| 2026.06.17 | ₩1,362 | ₩1,396 | ₩1,289 | ₩1,329 | -2.45% | 259만 |
|---|
| 2026.06.16 | ₩1,469 | ₩1,482 | ₩1,416 | ₩1,442 | -1.82% | 406.4만 |
|---|
| 2026.06.15 | ₩1,416 | ₩1,536 | ₩1,322 | ₩1,456 | +2.83% | 44.1만 |
|---|
| 2026.06.12 | ₩1,442 | ₩1,477 | ₩1,269 | ₩1,362 | -5.56% | 39.5만 |
|---|
| 2026.06.11 | ₩1,336 | ₩1,456 | ₩1,309 | ₩1,456 | +9.00% | 48.8만 |
|---|
| 2026.06.10 | ₩1,234 | ₩1,453 | ₩1,234 | ₩1,402 | +13.64% | 33만 |
|---|
| 2026.06.09 | ₩1,309 | ₩1,349 | ₩1,255 | ₩1,265 | -3.37% | 33만 |
|---|
| 2026.06.08 | ₩1,376 | ₩1,442 | ₩1,322 | ₩1,349 | -1.94% | 30.6만 |
|---|
| 2026.06.05 | ₩1,296 | ₩1,402 | ₩1,229 | ₩1,376 | +6.19% | 52.9만 |
|---|
| 2026.06.04 | ₩1,402 | ₩1,456 | ₩1,362 | ₩1,389 | -0.95% | 27.1만 |
|---|
| 2026.06.03 | ₩1,496 | ₩1,523 | ₩1,389 | ₩1,456 | -2.68% | 34만 |
|---|
| 2026.06.02 | ₩1,523 | ₩1,549 | ₩1,476 | ₩1,523 | 0.00% | 29.4만 |
|---|
| 2026.06.01 | ₩1,563 | ₩1,589 | ₩1,499 | ₩1,523 | -2.56% | 43.3만 |
|---|
| 2026.05.29 | ₩1,603 | ₩1,696 | ₩1,563 | ₩1,603 | 0.00% | 68.2만 |
|---|
| 2026.05.28 | ₩1,576 | ₩1,750 | ₩1,563 | ₩1,563 | -0.85% | 62만 |
|---|
| 2026.05.27 | ₩1,669 | ₩1,696 | ₩1,549 | ₩1,563 | -6.40% | 73.6만 |
|---|
| 2026.05.26 | ₩1,736 | ₩1,923 | ₩1,656 | ₩1,683 | -3.08% | 97.4만 |
|---|
| 2026.05.22 | ₩1,563 | ₩1,656 | ₩1,503 | ₩1,656 | +5.98% | 260.3만 |
|---|
| 2026.05.21 | ₩1,523 | ₩1,723 | ₩1,402 | ₩1,629 | +7.02% | 133.5만 |
|---|
| 2026.05.20 | ₩1,496 | ₩1,589 | ₩1,215 | ₩1,469 | -1.79% | 308.7만 |
|---|
| 2026.05.19 | ₩2,538 | ₩2,538 | ₩1,549 | ₩1,576 | -37.89% | 1344.6만 |
|---|
| 2026.05.18 | ₩5,075 | ₩5,075 | ₩4,087 | ₩4,087 | -19.47% | 279.7만 |
|---|
| 2026.05.15 | ₩5,075 | ₩5,129 | ₩4,942 | ₩4,995 | -1.58% | 4.6만 |
|---|
| 2026.05.14 | ₩5,449 | ₩5,449 | ₩5,075 | ₩5,209 | -4.41% | 4만 |
|---|
| 2026.05.13 | ₩5,449 | ₩5,476 | ₩5,075 | ₩5,169 | -5.15% | 6.3만 |
|---|
| 2026.05.12 | ₩5,342 | ₩5,449 | ₩4,982 | ₩5,449 | +2.00% | 5.2만 |
|---|
| 2026.05.11 | ₩5,075 | ₩5,836 | ₩4,821 | ₩5,369 | +5.79% | 8.5만 |
|---|
| 2026.05.08 | ₩5,289 | ₩5,342 | ₩4,808 | ₩5,075 | -4.04% | 8.5만 |
|---|
| 2026.05.07 | ₩6,010 | ₩6,010 | ₩4,942 | ₩5,396 | -10.22% | 13.2만 |
|---|
| 2026.05.06 | ₩6,424 | ₩6,464 | ₩5,756 | ₩6,010 | -6.44% | 14.4만 |
|---|
| 2026.05.05 | ₩7,746 | ₩7,746 | ₩6,691 | ₩6,945 | -10.34% | 18.5만 |
|---|
| 2026.05.04 | ₩8,481 | ₩8,654 | ₩8,267 | ₩8,641 | +1.89% | 6.9만 |
|---|
| 2026.05.01 | ₩8,748 | ₩8,975 | ₩8,281 | ₩8,481 | -3.05% | 10.4만 |
|---|
| 2026.04.30 | ₩9,069 | ₩9,282 | ₩8,681 | ₩9,282 | +2.36% | 13만 |
|---|
| 2026.04.29 | ₩9,215 | ₩9,977 | ₩8,975 | ₩9,723 | +5.51% | 20.6만 |
|---|
| 2026.04.28 | ₩9,269 | ₩11,085 | ₩9,122 | ₩10,257 | +10.66% | 67.3만 |
|---|
| 2026.04.27 | ₩10,591 | ₩11,165 | ₩9,442 | ₩9,910 | -6.43% | 945.3만 |
|---|
| 2026.04.24 | ₩8,948 | ₩9,603 | ₩7,626 | ₩7,853 | -12.24% | 13만 |
|---|
| 2026.04.23 | ₩9,349 | ₩9,362 | ₩8,628 | ₩8,895 | -4.86% | 12.1만 |
|---|
| 2026.04.22 | ₩9,322 | ₩9,750 | ₩8,975 | ₩9,723 | +4.30% | 16.3만 |
|---|
| 2026.04.21 | ₩9,523 | ₩9,643 | ₩8,815 | ₩9,042 | -5.05% | 15.4만 |
|---|
| 2026.04.20 | ₩9,870 | ₩11,018 | ₩9,643 | ₩9,776 | -0.95% | 26.2만 |
|---|
| 2026.04.17 | ₩10,150 | ₩10,351 | ₩9,215 | ₩9,883 | -2.63% | 17.8만 |
|---|
| 2026.04.16 | ₩9,483 | ₩10,417 | ₩9,215 | ₩10,150 | +7.04% | 20.1만 |
|---|
| 2026.04.15 | ₩10,885 | ₩10,885 | ₩9,483 | ₩10,177 | -6.50% | 24.5만 |
|---|
| 2026.04.14 | ₩9,616 | ₩12,154 | ₩8,962 | ₩12,154 | +26.39% | 49.1만 |
|---|
| 2026.04.13 | ₩13,623 | ₩13,877 | ₩10,017 | ₩10,685 | -21.57% | 74.5만 |
|---|
| 2026.04.10 | ₩17,362 | ₩18,164 | ₩13,489 | ₩14,558 | -16.15% | 130.9만 |
|---|
| 2026.04.09 | ₩21,636 | ₩37,663 | ₩15,225 | ₩16,294 | -24.69% | 2382.9만 |
|---|
| 2026.04.08 | ₩17,496 | ₩17,496 | ₩14,691 | ₩15,092 | -13.74% | 5.1만 |
|---|
| 2026.04.07 | ₩19,099 | ₩19,633 | ₩16,294 | ₩17,229 | -9.79% | 5.6만 |
|---|
| 2026.04.06 | ₩19,366 | ₩21,102 | ₩18,564 | ₩20,434 | +5.52% | 6.1만 |
|---|
| 2026.04.02 | ₩21,369 | ₩22,291 | ₩17,362 | ₩20,301 | -5.00% | 9.7만 |
|---|
| 2026.04.01 | ₩20,034 | ₩25,910 | ₩16,695 | ₩25,042 | +25.00% | 26.2만 |
|---|
| 2026.03.31 | ₩20,701 | ₩21,636 | ₩19,232 | ₩19,900 | -3.87% | 10.6만 |
|---|
| 2026.03.30 | ₩19,566 | ₩23,372 | ₩15,626 | ₩20,968 | +7.17% | 28.1만 |
|---|
| 2026.03.27 | ₩77,997 | ₩89,884 | ₩23,773 | ₩25,910 | -66.78% | 696.7만 |
|---|
| 2026.03.26 | ₩40,868 | ₩51,954 | ₩36,795 | ₩43,005 | +5.23% | 4.4만 |
|---|
| 2026.03.25 | ₩40,802 | ₩48,267 | ₩34,191 | ₩40,468 | -0.82% | 2.4만 |
|---|
| 2026.03.24 | ₩40,334 | ₩46,077 | ₩36,060 | ₩38,331 | -4.97% | 9천 |
|---|
| 2026.03.23 | ₩39,065 | ₩40,735 | ₩35,059 | ₩40,201 | +2.91% | 3.8천 |
|---|
| 2026.03.20 | ₩32,120 | ₩41,403 | ₩30,117 | ₩41,403 | +28.90% | 3천 |
|---|
| 2026.03.19 | ₩35,793 | ₩36,060 | ₩30,317 | ₩32,254 | -9.89% | 1.2천 |
|---|
| 2026.03.18 | ₩35,393 | ₩35,393 | ₩32,721 | ₩34,658 | -2.08% | 1.4천 |
|---|
| 2026.03.17 | ₩34,458 | ₩35,393 | ₩33,389 | ₩34,992 | +1.55% | 1.5천 |
|---|
| 2026.03.16 | ₩39,266 | ₩39,266 | ₩34,057 | ₩34,458 | -12.24% | 1.1천 |
|---|
| 2026.03.13 | ₩38,732 | ₩38,865 | ₩35,526 | ₩36,261 | -6.38% | 774 |
|---|
| 2026.03.12 | ₩41,403 | ₩41,403 | ₩37,129 | ₩38,264 | -7.58% | 964 |
|---|
| 2026.03.11 | ₩39,399 | ₩42,671 | ₩39,199 | ₩41,737 | +5.93% | 2.5천 |
|---|
| 2026.03.10 | ₩37,196 | ₩38,798 | ₩34,191 | ₩38,665 | +3.95% | 2.4천 |
|---|
| 2026.03.09 | ₩31,386 | ₩35,192 | ₩29,383 | ₩35,192 | +12.13% | 3.9천 |
|---|
| 2026.03.06 | ₩37,997 | ₩37,997 | ₩31,653 | ₩32,588 | -14.24% | 6천 |
|---|
| 2026.03.05 | ₩44,074 | ₩44,808 | ₩35,259 | ₩38,064 | -13.64% | 1.1만 |
|---|
| 2026.03.04 | ₩50,084 | ₩53,690 | ₩41,937 | ₩45,075 | -10.00% | 3만 |
|---|
| 2026.03.03 | ₩43,406 | ₩63,506 | ₩42,738 | ₩48,147 | +10.92% | 8.8만 |
|---|
| 2026.03.02 | ₩44,074 | ₩44,074 | ₩42,471 | ₩43,406 | -1.52% | 1.2천 |
|---|
| 2026.02.27 | ₩44,074 | ₩45,877 | ₩44,074 | ₩44,675 | +1.36% | 774 |
|---|
| 2026.02.26 | ₩44,074 | ₩45,409 | ₩41,803 | ₩44,074 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩46,545 | ₩46,545 | ₩42,070 | ₩44,074 | -5.31% | 2.3천 |
|---|
| 2026.02.24 | ₩44,341 | ₩46,545 | ₩41,670 | ₩46,545 | +4.97% | 1.6천 |
|---|
| 2026.02.23 | ₩50,084 | ₩50,084 | ₩42,738 | ₩44,341 | -11.47% | 1.7천 |
|---|
| 2026.02.20 | ₩47,613 | ₩50,952 | ₩45,476 | ₩50,618 | +6.31% | 2.3천 |
|---|
| 2026.02.19 | ₩50,752 | ₩52,087 | ₩44,742 | ₩48,081 | -5.26% | 3천 |
|---|
| 2026.02.18 | ₩52,087 | ₩56,094 | ₩45,810 | ₩50,752 | -2.56% | 8.8천 |
|---|
| 2026.02.17 | ₩58,097 | ₩58,097 | ₩41,403 | ₩52,421 | -9.77% | 5.7천 |
|---|
| 2026.02.13 | ₩70,117 | ₩70,117 | ₩49,416 | ₩51,687 | -26.29% | 1.7만 |
|---|
| 2026.02.12 | ₩83,473 | ₩90,819 | ₩70,785 | ₩70,785 | -15.20% | 11.9만 |
|---|
| 2026.02.11 | ₩97,497 | ₩124,208 | ₩94,825 | ₩123,540 | +26.71% | 7천 |
|---|
| 2026.02.10 | ₩82,138 | ₩101,503 | ₩82,138 | ₩100,836 | +22.76% | 1.7천 |
|---|
| 2026.02.09 | ₩82,204 | ₩88,148 | ₩78,131 | ₩79,466 | -3.33% | 2.1천 |
|---|
| 2026.02.06 | ₩83,473 | ₩87,480 | ₩77,463 | ₩78,131 | -6.40% | 1.5천 |
|---|
| 2026.02.05 | ₩91,487 | ₩91,487 | ₩76,862 | ₩81,470 | -10.95% | 1.9천 |
|---|
| 2026.02.04 | ₩104,174 | ₩104,775 | ₩88,815 | ₩90,151 | -13.46% | 826 |
|---|
| 2026.02.03 | ₩91,487 | ₩100,168 | ₩90,819 | ₩98,832 | +8.03% | 1.3천 |
|---|
| 2026.02.02 | ₩94,825 | ₩94,825 | ₩89,483 | ₩94,158 | -0.70% | 542 |
|---|
| 2026.01.30 | ₩101,503 | ₩101,503 | ₩87,480 | ₩94,825 | -6.58% | 1.1천 |
|---|
| 2026.01.29 | ₩98,164 | ₩100,836 | ₩97,497 | ₩99,500 | +1.36% | 296 |
|---|
| 2026.01.28 | ₩103,507 | ₩103,507 | ₩99,500 | ₩100,168 | -3.23% | 428 |
|---|
| 2026.01.27 | ₩98,164 | ₩107,513 | ₩96,829 | ₩101,503 | +3.40% | 754 |
|---|
| 2026.01.26 | ₩110,185 | ₩110,185 | ₩94,825 | ₩96,829 | -12.12% | 1.9천 |
|---|
| 2026.01.23 | ₩109,517 | ₩110,185 | ₩102,839 | ₩105,510 | -3.66% | 1.5천 |
|---|
| 2026.01.22 | ₩115,527 | ₩117,597 | ₩100,836 | ₩108,849 | -5.78% | 2.2만 |
|---|
| 2026.01.21 | ₩116,862 | ₩118,866 | ₩106,178 | ₩106,846 | -8.57% | 686 |
|---|
| 2026.01.20 | ₩104,174 | ₩153,591 | ₩104,174 | ₩116,862 | +12.18% | 1.7만 |
|---|
| 2026.01.16 | ₩106,846 | ₩111,520 | ₩98,231 | ₩108,515 | +1.56% | 294 |
|---|
| 2026.01.15 | ₩106,178 | ₩108,181 | ₩100,168 | ₩107,513 | +1.26% | 466 |
|---|
| 2026.01.14 | ₩100,368 | ₩107,179 | ₩98,632 | ₩106,178 | +5.79% | 466 |
|---|
| 2026.01.13 | ₩104,842 | ₩106,178 | ₩98,832 | ₩98,832 | -5.73% | 676 |
|---|
| 2026.01.12 | ₩113,523 | ₩113,523 | ₩102,772 | ₩106,846 | -5.88% | 1.1천 |
|---|
| 2026.01.09 | ₩116,862 | ₩116,862 | ₩106,512 | ₩114,859 | -1.71% | 2.1천 |
|---|
| 2026.01.08 | ₩122,205 | ₩122,205 | ₩112,856 | ₩114,859 | -6.01% | 1.5천 |
|---|
| 2026.01.07 | ₩124,475 | ₩125,076 | ₩116,862 | ₩121,537 | -2.36% | 1.4천 |
|---|
| 2026.01.06 | ₩110,852 | ₩125,544 | ₩110,852 | ₩116,862 | +5.42% | 442 |
|---|
| 2026.01.05 | ₩106,846 | ₩111,520 | ₩101,770 | ₩110,852 | +3.75% | 962 |
|---|
| 2026.01.02 | ₩106,846 | ₩114,058 | ₩106,846 | ₩107,513 | +0.63% | 554 |
|---|
| 2025.12.31 | ₩97,497 | ₩113,523 | ₩94,158 | ₩104,174 | +6.85% | 3천 |
|---|
| 2025.12.30 | ₩95,894 | ₩100,168 | ₩93,824 | ₩95,493 | -0.42% | 746 |
|---|
| 2025.12.29 | ₩99,500 | ₩99,500 | ₩91,487 | ₩96,161 | -3.36% | 840 |
|---|
| 2025.12.26 | ₩101,503 | ₩101,503 | ₩94,492 | ₩95,493 | -5.92% | 576 |
|---|
| 2025.12.24 | ₩110,185 | ₩110,852 | ₩100,235 | ₩101,503 | -7.88% | 1.2천 |
|---|
| 2025.12.23 | ₩106,846 | ₩106,846 | ₩104,174 | ₩105,510 | -1.25% | 444 |
|---|
| 2025.12.22 | ₩119,534 | ₩119,534 | ₩102,505 | ₩107,179 | -10.34% | 2천 |
|---|
| 2025.12.19 | ₩120,869 | ₩127,547 | ₩117,931 | ₩118,198 | -2.21% | 710 |
|---|
| 2025.12.18 | ₩126,211 | ₩136,896 | ₩122,872 | ₩122,872 | -2.65% | 2.5천 |
|---|
| 2025.12.17 | ₩132,221 | ₩142,238 | ₩125,544 | ₩127,547 | -3.54% | 1.4천 |
|---|
| 2025.12.16 | ₩132,221 | ₩132,889 | ₩126,879 | ₩129,216 | -2.27% | 692 |
|---|
| 2025.12.15 | ₩158,265 | ₩158,265 | ₩126,879 | ₩131,554 | -16.88% | 950 |
|---|
| 2025.12.12 | ₩160,268 | ₩160,268 | ₩152,923 | ₩153,591 | -4.17% | 938 |
|---|
| 2025.12.11 | ₩182,305 | ₩188,315 | ₩153,591 | ₩154,258 | -15.38% | 2천 |
|---|
| 2025.12.10 | ₩196,329 | ₩215,027 | ₩182,305 | ₩186,980 | -4.76% | 1.7천 |
|---|
| 2025.12.09 | ₩192,990 | ₩199,000 | ₩182,973 | ₩185,110 | -4.08% | 204 |
|---|
| 2025.12.08 | ₩176,963 | ₩196,329 | ₩168,950 | ₩186,980 | +5.66% | 546 |
|---|
| 2025.12.05 | ₩199,000 | ₩199,601 | ₩171,955 | ₩171,955 | -13.59% | 508 |
|---|
| 2025.12.04 | ₩201,671 | ₩210,352 | ₩194,993 | ₩196,997 | -2.32% | 756 |
|---|
| 2025.12.03 | ₩167,614 | ₩199,668 | ₩163,273 | ₩199,668 | +19.12% | 2.1천 |
|---|
| 2025.12.02 | ₩175,627 | ₩175,627 | ₩164,943 | ₩171,621 | -2.28% | 400 |
|---|
| 2025.12.01 | ₩184,976 | ₩184,976 | ₩173,624 | ₩176,295 | -4.69% | 414 |
|---|
| 2025.11.28 | ₩158,265 | ₩185,644 | ₩156,262 | ₩185,644 | +17.30% | 1.8천 |
|---|
| 2025.11.26 | ₩150,252 | ₩159,601 | ₩143,574 | ₩155,594 | +3.56% | 642 |
|---|
| 2025.11.25 | ₩155,594 | ₩155,594 | ₩145,577 | ₩150,252 | -3.43% | 338 |
|---|
| 2025.11.24 | ₩147,580 | ₩156,929 | ₩145,577 | ₩156,929 | +6.33% | 246 |
|---|
| 2025.11.21 | ₩153,591 | ₩153,591 | ₩145,377 | ₩147,580 | -3.91% | 238 |
|---|
| 2025.11.20 | ₩160,268 | ₩160,268 | ₩145,176 | ₩155,594 | -2.92% | 218 |
|---|
| 2025.11.19 | ₩160,936 | ₩161,270 | ₩152,923 | ₩159,667 | -0.79% | 292 |
|---|
| 2025.11.18 | ₩151,587 | ₩168,950 | ₩140,235 | ₩168,950 | +11.45% | 1.1천 |
|---|
| 2025.11.17 | ₩153,591 | ₩154,926 | ₩146,579 | ₩154,258 | +0.43% | 332 |
|---|
| 2025.11.14 | ₩160,268 | ₩162,539 | ₩152,923 | ₩152,923 | -4.58% | 558 |
|---|
| 2025.11.13 | ₩181,638 | ₩181,638 | ₩160,268 | ₩162,940 | -10.29% | 892 |
|---|
| 2025.11.12 | ₩184,175 | ₩193,791 | ₩180,302 | ₩183,641 | -0.29% | 292 |
|---|
| 2025.11.11 | ₩183,641 | ₩186,980 | ₩179,634 | ₩182,305 | -0.73% | 606 |
|---|
| 2025.11.10 | ₩186,312 | ₩191,988 | ₩178,966 | ₩180,970 | -2.87% | 522 |
|---|
| 2025.11.07 | ₩187,648 | ₩191,654 | ₩178,299 | ₩182,973 | -2.49% | 310 |
|---|
| 2025.11.06 | ₩205,010 | ₩205,010 | ₩178,299 | ₩178,299 | -13.03% | 666 |
|---|
| 2025.11.05 | ₩201,003 | ₩206,947 | ₩196,997 | ₩203,674 | +1.33% | 294 |
|---|
| 2025.11.04 | ₩211,688 | ₩211,688 | ₩204,342 | ₩204,342 | -3.47% | 108 |
|---|
| 2025.11.03 | ₩219,033 | ₩222,039 | ₩190,319 | ₩211,020 | -3.66% | 1.5천 |
|---|
| 2025.10.31 | ₩241,070 | ₩249,084 | ₩225,711 | ₩226,379 | -6.09% | 806 |
|---|
| 2025.10.30 | ₩238,332 | ₩267,114 | ₩236,396 | ₩253,091 | +6.19% | 2.3천 |
|---|
| 2025.10.29 | ₩235,394 | ₩243,408 | ₩235,394 | ₩240,403 | +2.13% | 198 |
|---|
| 2025.10.28 | ₩235,060 | ₩243,742 | ₩232,389 | ₩237,398 | +0.99% | 178 |
|---|
| 2025.10.27 | ₩236,396 | ₩241,204 | ₩236,396 | ₩237,731 | +0.56% | 136 |
|---|
| 2025.10.24 | ₩225,044 | ₩235,728 | ₩223,708 | ₩235,728 | +4.75% | 300 |
|---|
| 2025.10.23 | ₩235,060 | ₩235,060 | ₩221,037 | ₩223,842 | -4.77% | 200 |
|---|
| 2025.10.22 | ₩245,745 | ₩245,745 | ₩226,179 | ₩229,050 | -6.79% | 756 |
|---|
| 2025.10.21 | ₩224,376 | ₩247,748 | ₩223,775 | ₩243,742 | +8.63% | 1.1천 |
|---|
| 2025.10.20 | ₩225,711 | ₩229,718 | ₩217,164 | ₩229,050 | +1.48% | 108 |
|---|
| 2025.10.17 | ₩224,376 | ₩229,050 | ₩219,033 | ₩225,711 | +0.60% | 320 |
|---|
| 2025.10.16 | ₩237,064 | ₩241,738 | ₩228,382 | ₩231,721 | -2.25% | 724 |
|---|
| 2025.10.15 | ₩247,748 | ₩247,748 | ₩234,526 | ₩237,731 | -4.04% | 354 |
|---|
| 2025.10.14 | ₩243,742 | ₩247,748 | ₩235,394 | ₩247,748 | +1.64% | 384 |
|---|
| 2025.10.13 | ₩243,742 | ₩248,416 | ₩234,393 | ₩245,745 | +0.82% | 486 |
|---|
| 2025.10.10 | ₩273,792 | ₩276,463 | ₩239,067 | ₩243,742 | -10.98% | 2.9천 |
|---|