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 | ₩803 | ₩828 | -3.43% | 105.8만 |
| 2026.10.08 | ₩828 | ₩1,145 | ₩802 | ₩874 | +5.48% | 4689.9만 |
| 2026.10.07 | ₩882 | ₩882 | ₩775 | ₩798 | -9.55% | 60.7만 |
| 2026.10.06 | ₩901 | ₩917 | ₩832 | ₩883 | -1.93% | 52만 |
| 2026.10.05 | ₩962 | ₩975 | ₩895 | ₩899 | -6.53% | 50.3만 |
| 2026.10.02 | ₩986 | ₩1,002 | ₩953 | ₩981 | -0.54% | 40.9만 |
| 2026.10.01 | ₩1,042 | ₩1,042 | ₩941 | ₩994 | -4.62% | 88.2만 |
| 2026.09.30 | ₩1,013 | ₩1,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,045 |
| +3.17% |
| 90.5만 |
| 2026.09.29 | ₩1,403 | ₩1,430 | ₩962 | ₩1,096 | -21.90% | 547.3만 |
|---|
| 2026.09.28 | ₩1,590 | ₩1,817 | ₩1,403 | ₩1,483 | -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 | ₩1,537 | ₩875 | ₩1,216 | +38.93% | 3196.4만 |
|---|
| 2026.09.22 | ₩860 | ₩935 | ₩860 | ₩913 | +6.06% | 16.5만 |
|---|
| 2026.09.21 | ₩859 | ₩894 | ₩847 | ₩875 | +1.87% | 13.4만 |
|---|
| 2026.09.18 | ₩895 | ₩909 | ₩854 | ₩854 | -4.63% | 17.1만 |
|---|
| 2026.09.17 | ₩882 | ₩901 | ₩868 | ₩887 | +0.61% | 10.3만 |
|---|
| 2026.09.16 | ₩854 | ₩922 | ₩854 | ₩886 | +3.76% | 12.3만 |
|---|
| 2026.09.15 | ₩867 | ₩906 | ₩783 | ₩862 | -0.62% | 61.2만 |
|---|
| 2026.09.14 | ₩1,021 | ₩1,039 | ₩851 | ₩851 | -16.62% | 55.4만 |
|---|
| 2026.09.11 | ₩1,056 | ₩1,056 | ₩994 | ₩1,010 | -4.30% | 16.6만 |
|---|
| 2026.09.10 | ₩1,094 | ₩1,128 | ₩1,025 | ₩1,045 | -4.52% | 17.3만 |
|---|
| 2026.09.09 | ₩1,116 | ₩1,116 | ₩1,070 | ₩1,086 | -2.63% | 26.3만 |
|---|
| 2026.09.08 | ₩1,150 | ₩1,269 | ₩1,096 | ₩1,122 | -2.44% | 126.2만 |
|---|
| 2026.09.04 | ₩987 | ₩1,403 | ₩950 | ₩1,363 | +38.02% | 666.3만 |
|---|
| 2026.09.03 | ₩911 | ₩995 | ₩882 | ₩987 | +8.36% | 28.8만 |
|---|
| 2026.09.02 | ₩828 | ₩939 | ₩828 | ₩901 | +8.71% | 9.8만 |
|---|
| 2026.09.01 | ₩827 | ₩922 | ₩827 | ₩872 | +5.49% | 12.7만 |
|---|
| 2026.08.31 | ₩802 | ₩855 | ₩784 | ₩838 | +4.50% | 15.4만 |
|---|
| 2026.08.28 | ₩839 | ₩860 | ₩815 | ₩818 | -2.55% | 8.8만 |
|---|
| 2026.08.27 | ₩868 | ₩868 | ₩844 | ₩844 | -2.77% | 9.5만 |
|---|
| 2026.08.26 | ₩862 | ₩876 | ₩855 | ₩856 | -0.62% | 7.7만 |
|---|
| 2026.08.25 | ₩855 | ₩882 | ₩855 | ₩859 | +0.47% | 10.5만 |
|---|
| 2026.08.24 | ₩868 | ₩878 | ₩846 | ₩876 | +0.92% | 35.3만 |
|---|
| 2026.08.21 | ₩870 | ₩890 | ₩830 | ₩870 | 0.00% | 22.3만 |
|---|
| 2026.08.20 | ₩922 | ₩949 | ₩882 | ₩891 | -3.33% | 23.1만 |
|---|
| 2026.08.19 | ₩999 | ₩999 | ₩934 | ₩950 | -4.95% | 32.1만 |
|---|
| 2026.08.18 | ₩1,015 | ₩1,066 | ₩949 | ₩1,002 | -1.32% | 73.8만 |
|---|
| 2026.08.17 | ₩1,078 | ₩1,078 | ₩989 | ₩1,013 | -6.07% | 16만 |
|---|
| 2026.08.14 | ₩1,176 | ₩1,176 | ₩1,084 | ₩1,084 | -7.84% | 23.7만 |
|---|
| 2026.08.13 | ₩1,209 | ₩1,237 | ₩1,176 | ₩1,178 | -2.54% | 4.4만 |
|---|
| 2026.08.12 | ₩1,267 | ₩1,272 | ₩1,162 | ₩1,192 | -5.91% | 20.3만 |
|---|
| 2026.08.11 | ₩1,200 | ₩1,319 | ₩1,166 | ₩1,293 | +7.80% | 15.9만 |
|---|
| 2026.08.10 | ₩1,192 | ₩1,237 | ₩1,192 | ₩1,200 | +0.67% | 4.2만 |
|---|
| 2026.08.07 | ₩1,201 | ₩1,216 | ₩1,136 | ₩1,192 | -0.78% | 10.5만 |
|---|
| 2026.08.06 | ₩1,307 | ₩1,323 | ₩1,185 | ₩1,208 | -7.57% | 39.6만 |
|---|
| 2026.08.05 | ₩1,089 | ₩1,348 | ₩1,054 | ₩1,343 | +23.31% | 39.1만 |
|---|
| 2026.08.04 | ₩1,102 | ₩1,136 | ₩1,056 | ₩1,116 | +1.21% | 16.4만 |
|---|
| 2026.08.03 | ₩1,136 | ₩1,136 | ₩1,062 | ₩1,084 | -4.59% | 11.4만 |
|---|
| 2026.07.31 | ₩1,029 | ₩1,105 | ₩1,007 | ₩1,105 | +7.40% | 12.2만 |
|---|
| 2026.07.30 | ₩935 | ₩1,069 | ₩889 | ₩1,050 | +12.29% | 58.5만 |
|---|
| 2026.07.29 | ₩1,082 | ₩1,113 | ₩985 | ₩1,001 | -7.53% | 120.1만 |
|---|
| 2026.07.28 | ₩1,096 | ₩1,126 | ₩1,048 | ₩1,109 | +1.22% | 15.2만 |
|---|
| 2026.07.27 | ₩1,122 | ₩1,176 | ₩1,082 | ₩1,088 | -3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩1,089 | ₩1,202 | ₩1,089 | ₩1,097 | +0.74% | 10.5만 |
|---|
| 2026.07.23 | ₩1,176 | ₩1,243 | ₩1,045 | ₩1,056 | -10.23% | 22.7만 |
|---|
| 2026.07.22 | ₩1,162 | ₩1,186 | ₩1,136 | ₩1,176 | +1.15% | 15.3만 |
|---|
| 2026.07.21 | ₩1,292 | ₩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 | ₩1,005 | ₩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 | ₩1,076 | ₩1,134 | +1.07% | 25만 |
|---|
| 2026.07.13 | ₩1,176 | ₩1,181 | ₩1,069 | ₩1,152 | -2.05% | 76.8만 |
|---|
| 2026.07.10 | ₩1,296 | ₩1,323 | ₩1,251 | ₩1,256 | -3.09% | 429.5만 |
|---|
| 2026.07.09 | ₩1,263 | ₩1,323 | ₩1,241 | ₩1,316 | +4.23% | 13만 |
|---|
| 2026.07.08 | ₩1,403 | ₩1,403 | ₩1,229 | ₩1,280 | -8.76% | 38만 |
|---|
| 2026.07.07 | ₩1,416 | ₩1,483 | ₩1,349 | ₩1,430 | +0.94% | 100.7만 |
|---|
| 2026.07.06 | ₩1,349 | ₩1,617 | ₩1,309 | ₩1,470 | +8.91% | 236.9만 |
|---|
| 2026.07.02 | ₩1,470 | ₩1,470 | ₩1,243 | ₩1,277 | -13.09% | 38.8만 |
|---|
| 2026.07.01 | ₩1,416 | ₩1,570 | ₩1,336 | ₩1,443 | +1.89% | 41.1만 |
|---|
| 2026.06.30 | ₩1,253 | ₩1,577 | ₩1,211 | ₩1,510 | +20.47% | 101.6만 |
|---|
| 2026.06.29 | ₩1,280 | ₩1,296 | ₩1,205 | ₩1,275 | -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 | ₩1,403 | ₩1,285 | ₩1,336 | -0.99% | 168.8만 |
|---|
| 2026.06.23 | ₩1,229 | ₩1,430 | ₩1,223 | ₩1,430 | +16.30% | 46만 |
|---|
| 2026.06.22 | ₩1,190 | ₩1,269 | ₩1,176 | ₩1,268 | +6.51% | 14.8만 |
|---|
| 2026.06.18 | ₩1,256 | ₩1,284 | ₩1,176 | ₩1,261 | +0.43% | 47.2만 |
|---|
| 2026.06.17 | ₩1,363 | ₩1,396 | ₩1,289 | ₩1,329 | -2.45% | 259만 |
|---|
| 2026.06.16 | ₩1,470 | ₩1,483 | ₩1,416 | ₩1,443 | -1.82% | 406.4만 |
|---|
| 2026.06.15 | ₩1,416 | ₩1,537 | ₩1,323 | ₩1,456 | +2.83% | 44.1만 |
|---|
| 2026.06.12 | ₩1,443 | ₩1,478 | ₩1,269 | ₩1,363 | -5.56% | 39.5만 |
|---|
| 2026.06.11 | ₩1,336 | ₩1,456 | ₩1,309 | ₩1,456 | +9.00% | 48.8만 |
|---|
| 2026.06.10 | ₩1,235 | ₩1,454 | ₩1,235 | ₩1,403 | +13.64% | 33만 |
|---|
| 2026.06.09 | ₩1,309 | ₩1,349 | ₩1,256 | ₩1,265 | -3.37% | 33만 |
|---|
| 2026.06.08 | ₩1,376 | ₩1,443 | ₩1,323 | ₩1,349 | -1.94% | 30.6만 |
|---|
| 2026.06.05 | ₩1,296 | ₩1,403 | ₩1,229 | ₩1,376 | +6.19% | 52.9만 |
|---|
| 2026.06.04 | ₩1,403 | ₩1,456 | ₩1,363 | ₩1,390 | -0.95% | 27.1만 |
|---|
| 2026.06.03 | ₩1,496 | ₩1,523 | ₩1,390 | ₩1,456 | -2.68% | 34만 |
|---|
| 2026.06.02 | ₩1,523 | ₩1,550 | ₩1,476 | ₩1,523 | 0.00% | 29.4만 |
|---|
| 2026.06.01 | ₩1,563 | ₩1,590 | ₩1,499 | ₩1,523 | -2.56% | 43.3만 |
|---|
| 2026.05.29 | ₩1,603 | ₩1,697 | ₩1,563 | ₩1,603 | 0.00% | 68.2만 |
|---|
| 2026.05.28 | ₩1,577 | ₩1,750 | ₩1,563 | ₩1,563 | -0.85% | 62만 |
|---|
| 2026.05.27 | ₩1,670 | ₩1,697 | ₩1,550 | ₩1,563 | -6.40% | 73.6만 |
|---|
| 2026.05.26 | ₩1,737 | ₩1,924 | ₩1,657 | ₩1,683 | -3.08% | 97.4만 |
|---|
| 2026.05.22 | ₩1,563 | ₩1,657 | ₩1,503 | ₩1,657 | +5.98% | 260.3만 |
|---|
| 2026.05.21 | ₩1,523 | ₩1,724 | ₩1,403 | ₩1,630 | +7.02% | 133.5만 |
|---|
| 2026.05.20 | ₩1,496 | ₩1,590 | ₩1,216 | ₩1,470 | -1.79% | 308.7만 |
|---|
| 2026.05.19 | ₩2,539 | ₩2,539 | ₩1,550 | ₩1,577 | -37.89% | 1344.6만 |
|---|
| 2026.05.18 | ₩5,077 | ₩5,077 | ₩4,088 | ₩4,088 | -19.47% | 279.7만 |
|---|
| 2026.05.15 | ₩5,077 | ₩5,131 | ₩4,944 | ₩4,997 | -1.58% | 4.6만 |
|---|
| 2026.05.14 | ₩5,451 | ₩5,451 | ₩5,077 | ₩5,211 | -4.41% | 4만 |
|---|
| 2026.05.13 | ₩5,451 | ₩5,478 | ₩5,077 | ₩5,171 | -5.15% | 6.3만 |
|---|
| 2026.05.12 | ₩5,344 | ₩5,451 | ₩4,984 | ₩5,451 | +2.00% | 5.2만 |
|---|
| 2026.05.11 | ₩5,077 | ₩5,839 | ₩4,823 | ₩5,371 | +5.79% | 8.5만 |
|---|
| 2026.05.08 | ₩5,291 | ₩5,344 | ₩4,810 | ₩5,077 | -4.04% | 8.5만 |
|---|
| 2026.05.07 | ₩6,012 | ₩6,012 | ₩4,944 | ₩5,398 | -10.22% | 13.2만 |
|---|
| 2026.05.06 | ₩6,427 | ₩6,467 | ₩5,759 | ₩6,012 | -6.44% | 14.4만 |
|---|
| 2026.05.05 | ₩7,749 | ₩7,749 | ₩6,694 | ₩6,948 | -10.34% | 18.5만 |
|---|
| 2026.05.04 | ₩8,484 | ₩8,658 | ₩8,271 | ₩8,645 | +1.89% | 6.9만 |
|---|
| 2026.05.01 | ₩8,752 | ₩8,979 | ₩8,284 | ₩8,484 | -3.05% | 10.4만 |
|---|
| 2026.04.30 | ₩9,072 | ₩9,286 | ₩8,685 | ₩9,286 | +2.36% | 13만 |
|---|
| 2026.04.29 | ₩9,219 | ₩9,981 | ₩8,979 | ₩9,727 | +5.51% | 20.6만 |
|---|
| 2026.04.28 | ₩9,273 | ₩11,090 | ₩9,126 | ₩10,261 | +10.66% | 67.3만 |
|---|
| 2026.04.27 | ₩10,595 | ₩11,170 | ₩9,446 | ₩9,914 | -6.43% | 945.3만 |
|---|
| 2026.04.24 | ₩8,952 | ₩9,607 | ₩7,629 | ₩7,856 | -12.24% | 13만 |
|---|
| 2026.04.23 | ₩9,353 | ₩9,366 | ₩8,631 | ₩8,898 | -4.86% | 12.1만 |
|---|
| 2026.04.22 | ₩9,326 | ₩9,754 | ₩8,979 | ₩9,727 | +4.30% | 16.3만 |
|---|
| 2026.04.21 | ₩9,526 | ₩9,647 | ₩8,818 | ₩9,045 | -5.05% | 15.4만 |
|---|
| 2026.04.20 | ₩9,874 | ₩11,023 | ₩9,647 | ₩9,780 | -0.95% | 26.2만 |
|---|
| 2026.04.17 | ₩10,154 | ₩10,355 | ₩9,219 | ₩9,887 | -2.63% | 17.8만 |
|---|
| 2026.04.16 | ₩9,486 | ₩10,422 | ₩9,219 | ₩10,154 | +7.04% | 20.1만 |
|---|
| 2026.04.15 | ₩10,889 | ₩10,889 | ₩9,486 | ₩10,181 | -6.50% | 24.5만 |
|---|
| 2026.04.14 | ₩9,620 | ₩12,159 | ₩8,965 | ₩12,159 | +26.39% | 49.1만 |
|---|
| 2026.04.13 | ₩13,628 | ₩13,882 | ₩10,021 | ₩10,689 | -21.57% | 74.5만 |
|---|
| 2026.04.10 | ₩17,369 | ₩18,171 | ₩13,495 | ₩14,564 | -16.15% | 130.9만 |
|---|
| 2026.04.09 | ₩21,645 | ₩37,678 | ₩15,232 | ₩16,301 | -24.69% | 2382.9만 |
|---|
| 2026.04.08 | ₩17,503 | ₩17,503 | ₩14,697 | ₩15,098 | -13.74% | 5.1만 |
|---|
| 2026.04.07 | ₩19,106 | ₩19,641 | ₩16,301 | ₩17,236 | -9.79% | 5.6만 |
|---|
| 2026.04.06 | ₩19,374 | ₩21,111 | ₩18,572 | ₩20,442 | +5.52% | 6.1만 |
|---|
| 2026.04.02 | ₩21,378 | ₩22,300 | ₩17,369 | ₩20,309 | -5.00% | 9.7만 |
|---|
| 2026.04.01 | ₩20,042 | ₩25,921 | ₩16,701 | ₩25,052 | +25.00% | 26.2만 |
|---|
| 2026.03.31 | ₩20,710 | ₩21,645 | ₩19,240 | ₩19,908 | -3.87% | 10.6만 |
|---|
| 2026.03.30 | ₩19,574 | ₩23,382 | ₩15,632 | ₩20,977 | +7.17% | 28.1만 |
|---|
| 2026.03.27 | ₩78,029 | ₩89,920 | ₩23,783 | ₩25,921 | -66.78% | 696.7만 |
|---|
| 2026.03.26 | ₩40,885 | ₩51,975 | ₩36,810 | ₩43,023 | +5.23% | 4.4만 |
|---|
| 2026.03.25 | ₩40,818 | ₩48,287 | ₩34,204 | ₩40,484 | -0.82% | 2.4만 |
|---|
| 2026.03.24 | ₩40,351 | ₩46,096 | ₩36,075 | ₩38,346 | -4.97% | 9천 |
|---|
| 2026.03.23 | ₩39,081 | ₩40,751 | ₩35,073 | ₩40,217 | +2.91% | 3.8천 |
|---|
| 2026.03.20 | ₩32,133 | ₩41,419 | ₩30,129 | ₩41,419 | +28.90% | 3천 |
|---|
| 2026.03.19 | ₩35,808 | ₩36,075 | ₩30,330 | ₩32,267 | -9.89% | 1.2천 |
|---|
| 2026.03.18 | ₩35,407 | ₩35,407 | ₩32,735 | ₩34,672 | -2.08% | 1.4천 |
|---|
| 2026.03.17 | ₩34,472 | ₩35,407 | ₩33,403 | ₩35,006 | +1.55% | 1.5천 |
|---|
| 2026.03.16 | ₩39,282 | ₩39,282 | ₩34,071 | ₩34,472 | -12.24% | 1.1천 |
|---|
| 2026.03.13 | ₩38,747 | ₩38,881 | ₩35,541 | ₩36,275 | -6.38% | 774 |
|---|
| 2026.03.12 | ₩41,419 | ₩41,419 | ₩37,144 | ₩38,280 | -7.58% | 964 |
|---|
| 2026.03.11 | ₩39,415 | ₩42,689 | ₩39,215 | ₩41,753 | +5.93% | 2.5천 |
|---|
| 2026.03.10 | ₩37,211 | ₩38,814 | ₩34,204 | ₩38,680 | +3.95% | 2.4천 |
|---|
| 2026.03.09 | ₩31,399 | ₩35,206 | ₩29,394 | ₩35,206 | +12.13% | 3.9천 |
|---|
| 2026.03.06 | ₩38,012 | ₩38,012 | ₩31,666 | ₩32,601 | -14.24% | 6천 |
|---|
| 2026.03.05 | ₩44,092 | ₩44,826 | ₩35,273 | ₩38,079 | -13.64% | 1.1만 |
|---|
| 2026.03.04 | ₩50,104 | ₩53,712 | ₩41,954 | ₩45,094 | -10.00% | 3만 |
|---|
| 2026.03.03 | ₩43,424 | ₩63,532 | ₩42,756 | ₩48,167 | +10.92% | 8.8만 |
|---|
| 2026.03.02 | ₩44,092 | ₩44,092 | ₩42,488 | ₩43,424 | -1.52% | 1.2천 |
|---|
| 2026.02.27 | ₩44,092 | ₩45,895 | ₩44,092 | ₩44,693 | +1.36% | 774 |
|---|
| 2026.02.26 | ₩44,092 | ₩45,428 | ₩41,820 | ₩44,092 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩46,563 | ₩46,563 | ₩42,087 | ₩44,092 | -5.31% | 2.3천 |
|---|
| 2026.02.24 | ₩44,359 | ₩46,563 | ₩41,687 | ₩46,563 | +4.97% | 1.6천 |
|---|
| 2026.02.23 | ₩50,104 | ₩50,104 | ₩42,756 | ₩44,359 | -11.47% | 1.7천 |
|---|
| 2026.02.20 | ₩47,632 | ₩50,973 | ₩45,495 | ₩50,639 | +6.31% | 2.3천 |
|---|
| 2026.02.19 | ₩50,772 | ₩52,108 | ₩44,760 | ₩48,100 | -5.26% | 3천 |
|---|
| 2026.02.18 | ₩52,108 | ₩56,117 | ₩45,829 | ₩50,772 | -2.56% | 8.8천 |
|---|
| 2026.02.17 | ₩58,121 | ₩58,121 | ₩41,419 | ₩52,442 | -9.77% | 5.7천 |
|---|
| 2026.02.13 | ₩70,146 | ₩70,146 | ₩49,436 | ₩51,707 | -26.29% | 1.7만 |
|---|
| 2026.02.12 | ₩83,507 | ₩90,855 | ₩70,814 | ₩70,814 | -15.20% | 11.9만 |
|---|
| 2026.02.11 | ₩97,536 | ₩124,258 | ₩94,864 | ₩123,590 | +26.71% | 7천 |
|---|
| 2026.02.10 | ₩82,171 | ₩101,544 | ₩82,171 | ₩100,876 | +22.76% | 1.7천 |
|---|
| 2026.02.09 | ₩82,238 | ₩88,183 | ₩78,162 | ₩79,499 | -3.33% | 2.1천 |
|---|
| 2026.02.06 | ₩83,507 | ₩87,515 | ₩77,494 | ₩78,162 | -6.40% | 1.5천 |
|---|
| 2026.02.05 | ₩91,524 | ₩91,524 | ₩76,893 | ₩81,503 | -10.95% | 1.9천 |
|---|
| 2026.02.04 | ₩104,217 | ₩104,818 | ₩88,851 | ₩90,187 | -13.46% | 826 |
|---|
| 2026.02.03 | ₩91,524 | ₩100,208 | ₩90,855 | ₩98,872 | +8.03% | 1.3천 |
|---|
| 2026.02.02 | ₩94,864 | ₩94,864 | ₩89,519 | ₩94,196 | -0.70% | 542 |
|---|
| 2026.01.30 | ₩101,544 | ₩101,544 | ₩87,515 | ₩94,864 | -6.58% | 1.1천 |
|---|
| 2026.01.29 | ₩98,204 | ₩100,876 | ₩97,536 | ₩99,540 | +1.36% | 296 |
|---|
| 2026.01.28 | ₩103,549 | ₩103,549 | ₩99,540 | ₩100,208 | -3.23% | 428 |
|---|
| 2026.01.27 | ₩98,204 | ₩107,557 | ₩96,868 | ₩101,544 | +3.40% | 754 |
|---|
| 2026.01.26 | ₩110,229 | ₩110,229 | ₩94,864 | ₩96,868 | -12.12% | 1.9천 |
|---|
| 2026.01.23 | ₩109,561 | ₩110,229 | ₩102,880 | ₩105,553 | -3.66% | 1.5천 |
|---|
| 2026.01.22 | ₩115,574 | ₩117,644 | ₩100,876 | ₩108,893 | -5.78% | 2.2만 |
|---|
| 2026.01.21 | ₩116,910 | ₩118,914 | ₩106,221 | ₩106,889 | -8.57% | 686 |
|---|
| 2026.01.20 | ₩104,217 | ₩153,653 | ₩104,217 | ₩116,910 | +12.18% | 1.7만 |
|---|
| 2026.01.16 | ₩106,889 | ₩111,565 | ₩98,271 | ₩108,559 | +1.56% | 294 |
|---|
| 2026.01.15 | ₩106,221 | ₩108,225 | ₩100,208 | ₩107,557 | +1.26% | 466 |
|---|
| 2026.01.14 | ₩100,409 | ₩107,223 | ₩98,672 | ₩106,221 | +5.79% | 466 |
|---|
| 2026.01.13 | ₩104,885 | ₩106,221 | ₩98,872 | ₩98,872 | -5.73% | 676 |
|---|
| 2026.01.12 | ₩113,569 | ₩113,569 | ₩102,814 | ₩106,889 | -5.88% | 1.1천 |
|---|
| 2026.01.09 | ₩116,910 | ₩116,910 | ₩106,555 | ₩114,905 | -1.71% | 2.1천 |
|---|
| 2026.01.08 | ₩122,254 | ₩122,254 | ₩112,901 | ₩114,905 | -6.01% | 1.5천 |
|---|
| 2026.01.07 | ₩124,525 | ₩125,127 | ₩116,910 | ₩121,586 | -2.36% | 1.4천 |
|---|
| 2026.01.06 | ₩110,897 | ₩125,594 | ₩110,897 | ₩116,910 | +5.42% | 442 |
|---|
| 2026.01.05 | ₩106,889 | ₩111,565 | ₩101,812 | ₩110,897 | +3.75% | 962 |
|---|
| 2026.01.02 | ₩106,889 | ₩114,104 | ₩106,889 | ₩107,557 | +0.63% | 554 |
|---|
| 2025.12.31 | ₩97,536 | ₩113,569 | ₩94,196 | ₩104,217 | +6.85% | 3천 |
|---|
| 2025.12.30 | ₩95,933 | ₩100,208 | ₩93,862 | ₩95,532 | -0.42% | 746 |
|---|
| 2025.12.29 | ₩99,540 | ₩99,540 | ₩91,524 | ₩96,200 | -3.36% | 840 |
|---|
| 2025.12.26 | ₩101,544 | ₩101,544 | ₩94,530 | ₩95,532 | -5.92% | 576 |
|---|
| 2025.12.24 | ₩110,229 | ₩110,897 | ₩100,275 | ₩101,544 | -7.88% | 1.2천 |
|---|
| 2025.12.23 | ₩106,889 | ₩106,889 | ₩104,217 | ₩105,553 | -1.25% | 444 |
|---|
| 2025.12.22 | ₩119,582 | ₩119,582 | ₩102,546 | ₩107,223 | -10.34% | 2천 |
|---|
| 2025.12.19 | ₩120,918 | ₩127,599 | ₩117,979 | ₩118,246 | -2.21% | 710 |
|---|
| 2025.12.18 | ₩126,262 | ₩136,951 | ₩122,922 | ₩122,922 | -2.65% | 2.5천 |
|---|
| 2025.12.17 | ₩132,275 | ₩142,296 | ₩125,594 | ₩127,599 | -3.54% | 1.4천 |
|---|
| 2025.12.16 | ₩132,275 | ₩132,943 | ₩126,930 | ₩129,269 | -2.27% | 692 |
|---|
| 2025.12.15 | ₩158,329 | ₩158,329 | ₩126,930 | ₩131,607 | -16.88% | 950 |
|---|
| 2025.12.12 | ₩160,333 | ₩160,333 | ₩152,985 | ₩153,653 | -4.17% | 938 |
|---|
| 2025.12.11 | ₩182,379 | ₩188,392 | ₩153,653 | ₩154,321 | -15.38% | 2천 |
|---|
| 2025.12.10 | ₩196,408 | ₩215,114 | ₩182,379 | ₩187,055 | -4.76% | 1.7천 |
|---|
| 2025.12.09 | ₩193,068 | ₩199,080 | ₩183,047 | ₩185,185 | -4.08% | 204 |
|---|
| 2025.12.08 | ₩177,035 | ₩196,408 | ₩169,018 | ₩187,055 | +5.66% | 546 |
|---|
| 2025.12.05 | ₩199,080 | ₩199,682 | ₩172,024 | ₩172,024 | -13.59% | 508 |
|---|
| 2025.12.04 | ₩201,753 | ₩210,437 | ₩195,072 | ₩197,076 | -2.32% | 756 |
|---|
| 2025.12.03 | ₩167,682 | ₩199,748 | ₩163,339 | ₩199,748 | +19.12% | 2.1천 |
|---|
| 2025.12.02 | ₩175,698 | ₩175,698 | ₩165,010 | ₩171,690 | -2.28% | 400 |
|---|
| 2025.12.01 | ₩185,051 | ₩185,051 | ₩173,694 | ₩176,367 | -4.69% | 414 |
|---|
| 2025.11.28 | ₩158,329 | ₩185,719 | ₩156,325 | ₩185,719 | +17.30% | 1.8천 |
|---|
| 2025.11.26 | ₩150,312 | ₩159,665 | ₩143,632 | ₩155,657 | +3.56% | 642 |
|---|
| 2025.11.25 | ₩155,657 | ₩155,657 | ₩145,636 | ₩150,312 | -3.43% | 338 |
|---|
| 2025.11.24 | ₩147,640 | ₩156,993 | ₩145,636 | ₩156,993 | +6.33% | 246 |
|---|
| 2025.11.21 | ₩153,653 | ₩153,653 | ₩145,436 | ₩147,640 | -3.91% | 238 |
|---|
| 2025.11.20 | ₩160,333 | ₩160,333 | ₩145,235 | ₩155,657 | -2.92% | 218 |
|---|
| 2025.11.19 | ₩161,001 | ₩161,335 | ₩152,985 | ₩159,732 | -0.79% | 292 |
|---|
| 2025.11.18 | ₩151,648 | ₩169,018 | ₩140,292 | ₩169,018 | +11.45% | 1.1천 |
|---|
| 2025.11.17 | ₩153,653 | ₩154,989 | ₩146,638 | ₩154,321 | +0.43% | 332 |
|---|
| 2025.11.14 | ₩160,333 | ₩162,605 | ₩152,985 | ₩152,985 | -4.58% | 558 |
|---|
| 2025.11.13 | ₩181,711 | ₩181,711 | ₩160,333 | ₩163,005 | -10.29% | 892 |
|---|
| 2025.11.12 | ₩184,250 | ₩193,870 | ₩180,375 | ₩183,715 | -0.29% | 292 |
|---|
| 2025.11.11 | ₩183,715 | ₩187,055 | ₩179,707 | ₩182,379 | -0.73% | 606 |
|---|
| 2025.11.10 | ₩186,387 | ₩192,066 | ₩179,039 | ₩181,043 | -2.87% | 522 |
|---|
| 2025.11.07 | ₩187,723 | ₩191,732 | ₩178,371 | ₩183,047 | -2.49% | 310 |
|---|
| 2025.11.06 | ₩205,093 | ₩205,093 | ₩178,371 | ₩178,371 | -13.03% | 666 |
|---|
| 2025.11.05 | ₩201,085 | ₩207,030 | ₩197,076 | ₩203,757 | +1.33% | 294 |
|---|
| 2025.11.04 | ₩211,773 | ₩211,773 | ₩204,425 | ₩204,425 | -3.47% | 108 |
|---|
| 2025.11.03 | ₩219,122 | ₩222,128 | ₩190,396 | ₩211,105 | -3.66% | 1.5천 |
|---|
| 2025.10.31 | ₩241,168 | ₩249,185 | ₩225,803 | ₩226,471 | -6.09% | 806 |
|---|
| 2025.10.30 | ₩238,429 | ₩267,222 | ₩236,491 | ₩253,193 | +6.19% | 2.3천 |
|---|
| 2025.10.29 | ₩235,489 | ₩243,506 | ₩235,489 | ₩240,500 | +2.13% | 198 |
|---|
| 2025.10.28 | ₩235,155 | ₩243,840 | ₩232,483 | ₩237,494 | +0.99% | 178 |
|---|
| 2025.10.27 | ₩236,491 | ₩241,301 | ₩236,491 | ₩237,828 | +0.56% | 136 |
|---|
| 2025.10.24 | ₩225,135 | ₩235,823 | ₩223,798 | ₩235,823 | +4.75% | 300 |
|---|
| 2025.10.23 | ₩235,155 | ₩235,155 | ₩221,126 | ₩223,932 | -4.77% | 200 |
|---|
| 2025.10.22 | ₩245,844 | ₩245,844 | ₩226,270 | ₩229,143 | -6.79% | 756 |
|---|
| 2025.10.21 | ₩224,466 | ₩247,848 | ₩223,865 | ₩243,840 | +8.63% | 1.1천 |
|---|
| 2025.10.20 | ₩225,803 | ₩229,811 | ₩217,251 | ₩229,143 | +1.48% | 108 |
|---|
| 2025.10.17 | ₩224,466 | ₩229,143 | ₩219,122 | ₩225,803 | +0.60% | 320 |
|---|
| 2025.10.16 | ₩237,160 | ₩241,836 | ₩228,475 | ₩231,815 | -2.25% | 724 |
|---|
| 2025.10.15 | ₩247,848 | ₩247,848 | ₩234,621 | ₩237,828 | -4.04% | 354 |
|---|
| 2025.10.14 | ₩243,840 | ₩247,848 | ₩235,489 | ₩247,848 | +1.64% | 384 |
|---|
| 2025.10.13 | ₩243,840 | ₩248,516 | ₩234,487 | ₩245,844 | +0.82% | 486 |
|---|
| 2025.10.10 | ₩273,903 | ₩276,575 | ₩239,164 | ₩243,840 | -10.98% | 2.9천 |
|---|