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 | ₩859 | ₩863 | ₩804 | ₩829 | -3.43% | 105.8만 |
| 2026.10.08 | ₩829 | ₩1,146 | ₩802 | ₩875 | +5.48% | 4689.9만 |
| 2026.10.06 | — | — | — | ₩857 | — | — |
| 2026.10.02 | — | — | — | ₩982 | — | — |
| 2026.10.01 | — | — | — | ₩995 | — | — |
| 2026.09.29 | — | — | — | ₩1,097 | — | — |
| 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 | ₩863 | ₩877 | ₩856 | ₩857 | -0.62% | 7.7만 |
|---|
| 2026.08.25 | ₩856 | ₩883 | ₩856 | ₩860 | +0.47% | 10.5만 |
|---|
| 2026.08.24 | ₩869 | ₩879 | ₩846 | ₩877 | +0.92% | 35.3만 |
|---|
| 2026.08.21 | ₩871 | ₩891 | ₩830 | ₩871 | 0.00% | 22.3만 |
|---|
| 2026.08.20 | ₩923 | ₩949 | ₩883 | ₩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 | ₩990 | ₩1,014 | -6.07% | 16만 |
|---|
| 2026.08.14 | ₩1,177 | ₩1,177 | ₩1,085 | ₩1,085 | -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 | ₩1,117 | +1.21% | 16.4만 |
|---|
| 2026.08.03 | ₩1,137 | ₩1,137 | ₩1,063 | ₩1,085 | -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 | ₩986 | ₩1,002 | -7.53% | 120.1만 |
|---|
| 2026.07.28 | ₩1,097 | ₩1,127 | ₩1,048 | ₩1,110 | +1.22% | 15.2만 |
|---|
| 2026.07.27 | ₩1,123 | ₩1,177 | ₩1,083 | ₩1,089 | -3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩1,090 | ₩1,204 | ₩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 | ₩1,188 | ₩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 | ₩1,351 | ₩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 | ₩1,077 | ₩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 | ₩1,418 | ₩1,484 | ₩1,351 | ₩1,431 | +0.94% | 100.7만 |
|---|
| 2026.07.06 | ₩1,351 | ₩1,618 | ₩1,311 | ₩1,471 | +8.91% | 236.9만 |
|---|
| 2026.07.02 | ₩1,471 | ₩1,471 | ₩1,244 | ₩1,278 | -13.09% | 38.8만 |
|---|
| 2026.07.01 | ₩1,418 | ₩1,571 | ₩1,337 | ₩1,444 | +1.89% | 41.1만 |
|---|
| 2026.06.30 | ₩1,254 | ₩1,578 | ₩1,212 | ₩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 | ₩1,351 | ₩1,230 | ₩1,307 | +2.52% | 13.2만 |
|---|
| 2026.06.25 | ₩1,351 | ₩1,351 | ₩1,270 | ₩1,311 | -2.97% | 13.4만 |
|---|
| 2026.06.24 | ₩1,351 | ₩1,404 | ₩1,286 | ₩1,337 | -0.99% | 168.8만 |
|---|
| 2026.06.23 | ₩1,230 | ₩1,431 | ₩1,224 | ₩1,431 | +16.30% | 46만 |
|---|
| 2026.06.22 | ₩1,192 | ₩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 | ₩1,331 | -2.45% | 259만 |
|---|
| 2026.06.16 | ₩1,471 | ₩1,484 | ₩1,418 | ₩1,444 | -1.82% | 406.4만 |
|---|
| 2026.06.15 | ₩1,418 | ₩1,538 | ₩1,324 | ₩1,458 | +2.83% | 44.1만 |
|---|
| 2026.06.12 | ₩1,444 | ₩1,479 | ₩1,270 | ₩1,364 | -5.56% | 39.5만 |
|---|
| 2026.06.11 | ₩1,337 | ₩1,458 | ₩1,311 | ₩1,458 | +9.00% | 48.8만 |
|---|
| 2026.06.10 | ₩1,236 | ₩1,455 | ₩1,236 | ₩1,404 | +13.64% | 33만 |
|---|
| 2026.06.09 | ₩1,311 | ₩1,351 | ₩1,257 | ₩1,266 | -3.37% | 33만 |
|---|
| 2026.06.08 | ₩1,377 | ₩1,444 | ₩1,324 | ₩1,351 | -1.94% | 30.6만 |
|---|
| 2026.06.05 | ₩1,297 | ₩1,404 | ₩1,230 | ₩1,377 | +6.19% | 52.9만 |
|---|
| 2026.06.04 | ₩1,404 | ₩1,458 | ₩1,364 | ₩1,391 | -0.95% | 27.1만 |
|---|
| 2026.06.03 | ₩1,498 | ₩1,524 | ₩1,391 | ₩1,458 | -2.68% | 34만 |
|---|
| 2026.06.02 | ₩1,524 | ₩1,551 | ₩1,478 | ₩1,524 | 0.00% | 29.4만 |
|---|
| 2026.06.01 | ₩1,565 | ₩1,591 | ₩1,500 | ₩1,524 | -2.56% | 43.3만 |
|---|
| 2026.05.29 | ₩1,605 | ₩1,698 | ₩1,565 | ₩1,605 | 0.00% | 68.2만 |
|---|
| 2026.05.28 | ₩1,578 | ₩1,752 | ₩1,565 | ₩1,565 | -0.85% | 62만 |
|---|
| 2026.05.27 | ₩1,672 | ₩1,698 | ₩1,551 | ₩1,565 | -6.40% | 73.6만 |
|---|
| 2026.05.26 | ₩1,738 | ₩1,926 | ₩1,658 | ₩1,685 | -3.08% | 97.4만 |
|---|
| 2026.05.22 | ₩1,565 | ₩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 | ₩5,082 | ₩5,082 | ₩4,092 | ₩4,092 | -19.47% | 279.7만 |
|---|
| 2026.05.15 | ₩5,082 | ₩5,135 | ₩4,948 | ₩5,001 | -1.58% | 4.6만 |
|---|
| 2026.05.14 | ₩5,456 | ₩5,456 | ₩5,082 | ₩5,215 | -4.41% | 4만 |
|---|
| 2026.05.13 | ₩5,456 | ₩5,483 | ₩5,082 | ₩5,175 | -5.15% | 6.3만 |
|---|
| 2026.05.12 | ₩5,349 | ₩5,456 | ₩4,988 | ₩5,456 | +2.00% | 5.2만 |
|---|
| 2026.05.11 | ₩5,082 | ₩5,844 | ₩4,828 | ₩5,376 | +5.79% | 8.5만 |
|---|
| 2026.05.08 | ₩5,296 | ₩5,349 | ₩4,814 | ₩5,082 | -4.04% | 8.5만 |
|---|
| 2026.05.07 | ₩6,018 | ₩6,018 | ₩4,948 | ₩5,403 | -10.22% | 13.2만 |
|---|
| 2026.05.06 | ₩6,432 | ₩6,472 | ₩5,764 | ₩6,018 | -6.44% | 14.4만 |
|---|
| 2026.05.05 | ₩7,756 | ₩7,756 | ₩6,700 | ₩6,954 | -10.34% | 18.5만 |
|---|
| 2026.05.04 | ₩8,492 | ₩8,666 | ₩8,278 | ₩8,652 | +1.89% | 6.9만 |
|---|
| 2026.05.01 | ₩8,759 | ₩8,987 | ₩8,291 | ₩8,492 | -3.05% | 10.4만 |
|---|
| 2026.04.30 | ₩9,080 | ₩9,294 | ₩8,692 | ₩9,294 | +2.36% | 13만 |
|---|
| 2026.04.29 | ₩9,227 | ₩9,989 | ₩8,987 | ₩9,735 | +5.51% | 20.6만 |
|---|
| 2026.04.28 | ₩9,281 | ₩11,099 | ₩9,134 | ₩10,270 | +10.66% | 67.3만 |
|---|
| 2026.04.27 | ₩10,605 | ₩11,180 | ₩9,455 | ₩9,923 | -6.43% | 945.3만 |
|---|
| 2026.04.24 | ₩8,960 | ₩9,615 | ₩7,636 | ₩7,863 | -12.24% | 13만 |
|---|
| 2026.04.23 | ₩9,361 | ₩9,374 | ₩8,639 | ₩8,906 | -4.86% | 12.1만 |
|---|
| 2026.04.22 | ₩9,334 | ₩9,762 | ₩8,987 | ₩9,735 | +4.30% | 16.3만 |
|---|
| 2026.04.21 | ₩9,535 | ₩9,655 | ₩8,826 | ₩9,053 | -5.05% | 15.4만 |
|---|
| 2026.04.20 | ₩9,882 | ₩11,033 | ₩9,655 | ₩9,789 | -0.95% | 26.2만 |
|---|
| 2026.04.17 | ₩10,163 | ₩10,364 | ₩9,227 | ₩9,896 | -2.63% | 17.8만 |
|---|
| 2026.04.16 | ₩9,495 | ₩10,431 | ₩9,227 | ₩10,163 | +7.04% | 20.1만 |
|---|
| 2026.04.15 | ₩10,899 | ₩10,899 | ₩9,495 | ₩10,190 | -6.50% | 24.5만 |
|---|
| 2026.04.14 | ₩9,628 | ₩12,169 | ₩8,973 | ₩12,169 | +26.39% | 49.1만 |
|---|
| 2026.04.13 | ₩13,640 | ₩13,894 | ₩10,030 | ₩10,698 | -21.57% | 74.5만 |
|---|
| 2026.04.10 | ₩17,385 | ₩18,187 | ₩13,507 | ₩14,576 | -16.15% | 130.9만 |
|---|
| 2026.04.09 | ₩21,664 | ₩37,711 | ₩15,245 | ₩16,315 | -24.69% | 2382.9만 |
|---|
| 2026.04.08 | ₩17,518 | ₩17,518 | ₩14,710 | ₩15,111 | -13.74% | 5.1만 |
|---|
| 2026.04.07 | ₩19,123 | ₩19,658 | ₩16,315 | ₩17,251 | -9.79% | 5.6만 |
|---|
| 2026.04.06 | ₩19,391 | ₩21,129 | ₩18,588 | ₩20,460 | +5.52% | 6.1만 |
|---|
| 2026.04.02 | ₩21,396 | ₩22,319 | ₩17,385 | ₩20,327 | -5.00% | 9.7만 |
|---|
| 2026.04.01 | ₩20,059 | ₩25,943 | ₩16,716 | ₩25,074 | +25.00% | 26.2만 |
|---|
| 2026.03.31 | ₩20,728 | ₩21,664 | ₩19,257 | ₩19,925 | -3.87% | 10.6만 |
|---|
| 2026.03.30 | ₩19,591 | ₩23,402 | ₩15,646 | ₩20,995 | +7.17% | 28.1만 |
|---|
| 2026.03.27 | ₩78,097 | ₩89,999 | ₩23,804 | ₩25,943 | -66.78% | 696.7만 |
|---|
| 2026.03.26 | ₩40,921 | ₩52,020 | ₩36,842 | ₩43,060 | +5.23% | 4.4만 |
|---|
| 2026.03.25 | ₩40,854 | ₩48,329 | ₩34,234 | ₩40,520 | -0.82% | 2.4만 |
|---|
| 2026.03.24 | ₩40,386 | ₩46,136 | ₩36,107 | ₩38,380 | -4.97% | 9천 |
|---|
| 2026.03.23 | ₩39,115 | ₩40,787 | ₩35,104 | ₩40,252 | +2.91% | 3.8천 |
|---|
| 2026.03.20 | ₩32,162 | ₩41,456 | ₩30,156 | ₩41,456 | +28.90% | 3천 |
|---|
| 2026.03.19 | ₩35,839 | ₩36,107 | ₩30,356 | ₩32,295 | -9.89% | 1.2천 |
|---|
| 2026.03.18 | ₩35,438 | ₩35,438 | ₩32,763 | ₩34,702 | -2.08% | 1.4천 |
|---|
| 2026.03.17 | ₩34,502 | ₩35,438 | ₩33,432 | ₩35,037 | +1.55% | 1.5천 |
|---|
| 2026.03.16 | ₩39,316 | ₩39,316 | ₩34,101 | ₩34,502 | -12.24% | 1.1천 |
|---|
| 2026.03.13 | ₩38,781 | ₩38,915 | ₩35,572 | ₩36,307 | -6.38% | 774 |
|---|
| 2026.03.12 | ₩41,456 | ₩41,456 | ₩37,176 | ₩38,313 | -7.58% | 964 |
|---|
| 2026.03.11 | ₩39,450 | ₩42,726 | ₩39,249 | ₩41,790 | +5.93% | 2.5천 |
|---|
| 2026.03.10 | ₩37,243 | ₩38,848 | ₩34,234 | ₩38,714 | +3.95% | 2.4천 |
|---|
| 2026.03.09 | ₩31,426 | ₩35,237 | ₩29,420 | ₩35,237 | +12.13% | 3.9천 |
|---|
| 2026.03.06 | ₩38,046 | ₩38,046 | ₩31,694 | ₩32,630 | -14.24% | 6천 |
|---|
| 2026.03.05 | ₩44,130 | ₩44,866 | ₩35,304 | ₩38,112 | -13.64% | 1.1만 |
|---|
| 2026.03.04 | ₩50,148 | ₩53,759 | ₩41,991 | ₩45,133 | -10.00% | 3만 |
|---|
| 2026.03.03 | ₩43,462 | ₩63,588 | ₩42,793 | ₩48,209 | +10.92% | 8.8만 |
|---|
| 2026.03.02 | ₩44,130 | ₩44,130 | ₩42,526 | ₩43,462 | -1.52% | 1.2천 |
|---|
| 2026.02.27 | ₩44,130 | ₩45,936 | ₩44,130 | ₩44,732 | +1.36% | 774 |
|---|
| 2026.02.26 | ₩44,130 | ₩45,468 | ₩41,857 | ₩44,130 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩46,604 | ₩46,604 | ₩42,124 | ₩44,130 | -5.31% | 2.3천 |
|---|
| 2026.02.24 | ₩44,398 | ₩46,604 | ₩41,723 | ₩46,604 | +4.97% | 1.6천 |
|---|
| 2026.02.23 | ₩50,148 | ₩50,148 | ₩42,793 | ₩44,398 | -11.47% | 1.7천 |
|---|
| 2026.02.20 | ₩47,674 | ₩51,017 | ₩45,534 | ₩50,683 | +6.31% | 2.3천 |
|---|
| 2026.02.19 | ₩50,817 | ₩52,154 | ₩44,799 | ₩48,142 | -5.26% | 3천 |
|---|
| 2026.02.18 | ₩52,154 | ₩56,166 | ₩45,869 | ₩50,817 | -2.56% | 8.8천 |
|---|
| 2026.02.17 | ₩58,172 | ₩58,172 | ₩41,456 | ₩52,488 | -9.77% | 5.7천 |
|---|
| 2026.02.13 | ₩70,207 | ₩70,207 | ₩49,479 | ₩51,753 | -26.29% | 1.7만 |
|---|
| 2026.02.12 | ₩83,580 | ₩90,935 | ₩70,876 | ₩70,876 | -15.20% | 11.9만 |
|---|
| 2026.02.11 | ₩97,621 | ₩124,367 | ₩94,947 | ₩123,698 | +26.71% | 7천 |
|---|
| 2026.02.10 | ₩82,243 | ₩101,633 | ₩82,243 | ₩100,965 | +22.76% | 1.7천 |
|---|
| 2026.02.09 | ₩82,310 | ₩88,260 | ₩78,231 | ₩79,568 | -3.33% | 2.1천 |
|---|
| 2026.02.06 | ₩83,580 | ₩87,592 | ₩77,562 | ₩78,231 | -6.40% | 1.5천 |
|---|
| 2026.02.05 | ₩91,604 | ₩91,604 | ₩76,960 | ₩81,574 | -10.95% | 1.9천 |
|---|
| 2026.02.04 | ₩104,308 | ₩104,910 | ₩88,929 | ₩90,266 | -13.46% | 826 |
|---|
| 2026.02.03 | ₩91,604 | ₩100,296 | ₩90,935 | ₩98,959 | +8.03% | 1.3천 |
|---|
| 2026.02.02 | ₩94,947 | ₩94,947 | ₩89,598 | ₩94,278 | -0.70% | 542 |
|---|
| 2026.01.30 | ₩101,633 | ₩101,633 | ₩87,592 | ₩94,947 | -6.58% | 1.1천 |
|---|
| 2026.01.29 | ₩98,290 | ₩100,965 | ₩97,621 | ₩99,627 | +1.36% | 296 |
|---|
| 2026.01.28 | ₩103,639 | ₩103,639 | ₩99,627 | ₩100,296 | -3.23% | 428 |
|---|
| 2026.01.27 | ₩98,290 | ₩107,651 | ₩96,953 | ₩101,633 | +3.40% | 754 |
|---|
| 2026.01.26 | ₩110,326 | ₩110,326 | ₩94,947 | ₩96,953 | -12.12% | 1.9천 |
|---|
| 2026.01.23 | ₩109,657 | ₩110,326 | ₩102,971 | ₩105,645 | -3.66% | 1.5천 |
|---|
| 2026.01.22 | ₩115,675 | ₩117,748 | ₩100,965 | ₩108,988 | -5.78% | 2.2만 |
|---|
| 2026.01.21 | ₩117,012 | ₩119,018 | ₩106,314 | ₩106,982 | -8.57% | 686 |
|---|
| 2026.01.20 | ₩104,308 | ₩153,787 | ₩104,308 | ₩117,012 | +12.18% | 1.7만 |
|---|
| 2026.01.16 | ₩106,982 | ₩111,663 | ₩98,357 | ₩108,654 | +1.56% | 294 |
|---|
| 2026.01.15 | ₩106,314 | ₩108,320 | ₩100,296 | ₩107,651 | +1.26% | 466 |
|---|
| 2026.01.14 | ₩100,497 | ₩107,317 | ₩98,758 | ₩106,314 | +5.79% | 466 |
|---|
| 2026.01.13 | ₩104,976 | ₩106,314 | ₩98,959 | ₩98,959 | -5.73% | 676 |
|---|
| 2026.01.12 | ₩113,669 | ₩113,669 | ₩102,904 | ₩106,982 | -5.88% | 1.1천 |
|---|
| 2026.01.09 | ₩117,012 | ₩117,012 | ₩106,648 | ₩115,006 | -1.71% | 2.1천 |
|---|
| 2026.01.08 | ₩122,361 | ₩122,361 | ₩113,000 | ₩115,006 | -6.01% | 1.5천 |
|---|
| 2026.01.07 | ₩124,634 | ₩125,236 | ₩117,012 | ₩121,692 | -2.36% | 1.4천 |
|---|
| 2026.01.06 | ₩110,994 | ₩125,704 | ₩110,994 | ₩117,012 | +5.42% | 442 |
|---|
| 2026.01.05 | ₩106,982 | ₩111,663 | ₩101,901 | ₩110,994 | +3.75% | 962 |
|---|
| 2026.01.02 | ₩106,982 | ₩114,204 | ₩106,982 | ₩107,651 | +0.63% | 554 |
|---|
| 2025.12.31 | ₩97,621 | ₩113,669 | ₩94,278 | ₩104,308 | +6.85% | 3천 |
|---|
| 2025.12.30 | ₩96,017 | ₩100,296 | ₩93,944 | ₩95,616 | -0.42% | 746 |
|---|
| 2025.12.29 | ₩99,627 | ₩99,627 | ₩91,604 | ₩96,284 | -3.36% | 840 |
|---|
| 2025.12.26 | ₩101,633 | ₩101,633 | ₩94,613 | ₩95,616 | -5.92% | 576 |
|---|
| 2025.12.24 | ₩110,326 | ₩110,994 | ₩100,363 | ₩101,633 | -7.88% | 1.2천 |
|---|
| 2025.12.23 | ₩106,982 | ₩106,982 | ₩104,308 | ₩105,645 | -1.25% | 444 |
|---|
| 2025.12.22 | ₩119,687 | ₩119,687 | ₩102,636 | ₩107,317 | -10.34% | 2천 |
|---|
| 2025.12.19 | ₩121,024 | ₩127,710 | ₩118,082 | ₩118,349 | -2.21% | 710 |
|---|
| 2025.12.18 | ₩126,373 | ₩137,071 | ₩123,030 | ₩123,030 | -2.65% | 2.5천 |
|---|
| 2025.12.17 | ₩132,391 | ₩142,420 | ₩125,704 | ₩127,710 | -3.54% | 1.4천 |
|---|
| 2025.12.16 | ₩132,391 | ₩133,059 | ₩127,042 | ₩129,382 | -2.27% | 692 |
|---|
| 2025.12.15 | ₩158,468 | ₩158,468 | ₩127,042 | ₩131,722 | -16.88% | 950 |
|---|
| 2025.12.12 | ₩160,474 | ₩160,474 | ₩153,119 | ₩153,787 | -4.17% | 938 |
|---|
| 2025.12.11 | ₩182,539 | ₩188,556 | ₩153,787 | ₩154,456 | -15.38% | 2천 |
|---|
| 2025.12.10 | ₩196,580 | ₩215,302 | ₩182,539 | ₩187,219 | -4.76% | 1.7천 |
|---|
| 2025.12.09 | ₩193,237 | ₩199,255 | ₩183,207 | ₩185,347 | -4.08% | 204 |
|---|
| 2025.12.08 | ₩177,190 | ₩196,580 | ₩169,166 | ₩187,219 | +5.66% | 546 |
|---|
| 2025.12.05 | ₩199,255 | ₩199,856 | ₩172,175 | ₩172,175 | -13.59% | 508 |
|---|
| 2025.12.04 | ₩201,929 | ₩210,622 | ₩195,243 | ₩197,249 | -2.32% | 756 |
|---|
| 2025.12.03 | ₩167,829 | ₩199,923 | ₩163,482 | ₩199,923 | +19.12% | 2.1천 |
|---|
| 2025.12.02 | ₩175,852 | ₩175,852 | ₩165,154 | ₩171,840 | -2.28% | 400 |
|---|
| 2025.12.01 | ₩185,213 | ₩185,213 | ₩173,846 | ₩176,521 | -4.69% | 414 |
|---|
| 2025.11.28 | ₩158,468 | ₩185,882 | ₩156,462 | ₩185,882 | +17.30% | 1.8천 |
|---|
| 2025.11.26 | ₩150,444 | ₩159,805 | ₩143,758 | ₩155,793 | +3.56% | 642 |
|---|
| 2025.11.25 | ₩155,793 | ₩155,793 | ₩145,764 | ₩150,444 | -3.43% | 338 |
|---|
| 2025.11.24 | ₩147,769 | ₩157,130 | ₩145,764 | ₩157,130 | +6.33% | 246 |
|---|
| 2025.11.21 | ₩153,787 | ₩153,787 | ₩145,563 | ₩147,769 | -3.91% | 238 |
|---|
| 2025.11.20 | ₩160,474 | ₩160,474 | ₩145,362 | ₩155,793 | -2.92% | 218 |
|---|
| 2025.11.19 | ₩161,142 | ₩161,477 | ₩153,119 | ₩159,872 | -0.79% | 292 |
|---|
| 2025.11.18 | ₩151,781 | ₩169,166 | ₩140,414 | ₩169,166 | +11.45% | 1.1천 |
|---|
| 2025.11.17 | ₩153,787 | ₩155,124 | ₩146,766 | ₩154,456 | +0.43% | 332 |
|---|
| 2025.11.14 | ₩160,474 | ₩162,747 | ₩153,119 | ₩153,119 | -4.58% | 558 |
|---|
| 2025.11.13 | ₩181,870 | ₩181,870 | ₩160,474 | ₩163,148 | -10.29% | 892 |
|---|
| 2025.11.12 | ₩184,411 | ₩194,039 | ₩180,533 | ₩183,876 | -0.29% | 292 |
|---|
| 2025.11.11 | ₩183,876 | ₩187,219 | ₩179,864 | ₩182,539 | -0.73% | 606 |
|---|
| 2025.11.10 | ₩186,551 | ₩192,234 | ₩179,196 | ₩181,201 | -2.87% | 522 |
|---|
| 2025.11.07 | ₩187,888 | ₩191,900 | ₩178,527 | ₩183,207 | -2.49% | 310 |
|---|
| 2025.11.06 | ₩205,272 | ₩205,272 | ₩178,527 | ₩178,527 | -13.03% | 666 |
|---|
| 2025.11.05 | ₩201,261 | ₩207,212 | ₩197,249 | ₩203,935 | +1.33% | 294 |
|---|
| 2025.11.04 | ₩211,959 | ₩211,959 | ₩204,604 | ₩204,604 | -3.47% | 108 |
|---|
| 2025.11.03 | ₩219,314 | ₩222,323 | ₩190,562 | ₩211,290 | -3.66% | 1.5천 |
|---|
| 2025.10.31 | ₩241,379 | ₩249,403 | ₩226,000 | ₩226,669 | -6.09% | 806 |
|---|
| 2025.10.30 | ₩238,638 | ₩267,456 | ₩236,699 | ₩253,415 | +6.19% | 2.3천 |
|---|
| 2025.10.29 | ₩235,696 | ₩243,719 | ₩235,696 | ₩240,710 | +2.13% | 198 |
|---|
| 2025.10.28 | ₩235,361 | ₩244,054 | ₩232,687 | ₩237,702 | +0.99% | 178 |
|---|
| 2025.10.27 | ₩236,699 | ₩241,513 | ₩236,699 | ₩238,036 | +0.56% | 136 |
|---|
| 2025.10.24 | ₩225,332 | ₩236,030 | ₩223,994 | ₩236,030 | +4.75% | 300 |
|---|
| 2025.10.23 | ₩235,361 | ₩235,361 | ₩221,320 | ₩224,128 | -4.77% | 200 |
|---|
| 2025.10.22 | ₩246,060 | ₩246,060 | ₩226,468 | ₩229,344 | -6.79% | 756 |
|---|
| 2025.10.21 | ₩224,663 | ₩248,065 | ₩224,061 | ₩244,054 | +8.63% | 1.1천 |
|---|
| 2025.10.20 | ₩226,000 | ₩230,012 | ₩217,442 | ₩229,344 | +1.48% | 108 |
|---|
| 2025.10.17 | ₩224,663 | ₩229,344 | ₩219,314 | ₩226,000 | +0.60% | 320 |
|---|
| 2025.10.16 | ₩237,367 | ₩242,048 | ₩228,675 | ₩232,018 | -2.25% | 724 |
|---|
| 2025.10.15 | ₩248,065 | ₩248,065 | ₩234,826 | ₩238,036 | -4.04% | 354 |
|---|
| 2025.10.14 | ₩244,054 | ₩248,065 | ₩235,696 | ₩248,065 | +1.64% | 384 |
|---|
| 2025.10.13 | ₩244,054 | ₩248,734 | ₩234,693 | ₩246,060 | +0.82% | 486 |
|---|
| 2025.10.10 | ₩274,142 | ₩276,817 | ₩239,373 | ₩244,054 | -10.98% | 2.9천 |
|---|
| 2025.10.09 | ₩248,065 | ₩280,160 | ₩242,048 | ₩275,480 | +11.05% | 5.7천 |
|---|
| 2025.10.08 | ₩225,332 | ₩260,770 | ₩219,314 | ₩255,420 | +13.35% | 5.5천 |
|---|
| 2025.10.07 | ₩205,941 | ₩230,547 | ₩205,941 | ₩225,332 | +9.42% | 4.9천 |
|---|
| 2025.10.06 | ₩208,616 | ₩208,616 | ₩201,929 | ₩205,272 | -1.60% | 492 |
|---|
| 2025.10.03 | ₩207,278 | ₩216,506 | ₩201,261 | ₩208,616 | +0.65% | 474 |
|---|
| 2025.10.02 | ₩200,592 | ₩210,622 | ₩198,252 | ₩210,622 | +5.00% | 844 |
|---|
| 2025.10.01 | ₩204,604 | ₩213,630 | ₩196,914 | ₩197,917 | -3.27% | 1.5천 |
|---|
| 2025.09.30 | ₩217,308 | ₩217,308 | ₩196,580 | ₩207,947 | -4.31% | 1.4천 |
|---|
| 2025.09.29 | ₩222,657 | ₩229,344 | ₩201,595 | ₩214,633 | -3.60% | 3.2천 |
|---|
| 2025.09.26 | ₩192,568 | ₩227,338 | ₩192,568 | ₩226,669 | +17.71% | 2.8만 |
|---|
| 2025.09.25 | ₩207,278 | ₩223,994 | ₩203,935 | ₩213,296 | +2.90% | 1.6천 |
|---|
| 2025.09.24 | ₩196,580 | ₩215,971 | ₩194,975 | ₩211,959 | +7.82% | 2.3천 |
|---|
| 2025.09.23 | ₩199,923 | ₩207,947 | ₩198,586 | ₩199,923 | 0.00% | 1.8천 |
|---|
| 2025.09.22 | ₩226,669 | ₩247,397 | ₩163,817 | ₩204,604 | -9.73% | 5.2만 |
|---|
| 2025.09.19 | ₩201,261 | ₩210,622 | ₩198,586 | ₩198,586 | -1.33% | 1.1천 |
|---|
| 2025.09.18 | ₩209,953 | ₩209,953 | ₩200,592 | ₩200,592 | -4.46% | 688 |
|---|
| 2025.09.17 | ₩215,302 | ₩215,302 | ₩208,014 | ₩210,956 | -2.02% | 484 |
|---|
| 2025.09.16 | ₩205,607 | ₩221,988 | ₩205,272 | ₩218,645 | +6.34% | 1.7천 |
|---|
| 2025.09.15 | ₩203,935 | ₩209,151 | ₩200,592 | ₩207,278 | +1.64% | 366 |
|---|
| 2025.09.12 | ₩203,935 | ₩208,616 | ₩202,464 | ₩203,935 | 0.00% | 506 |
|---|
| 2025.09.11 | ₩185,882 | ₩211,959 | ₩185,882 | ₩209,284 | +12.59% | 2.8천 |
|---|
| 2025.09.10 | ₩185,213 | ₩192,568 | ₩182,539 | ₩183,876 | -0.72% | 688 |
|---|
| 2025.09.09 | ₩180,533 | ₩186,551 | ₩179,864 | ₩185,882 | +2.96% | 832 |
|---|
| 2025.09.08 | ₩187,219 | ₩187,219 | ₩176,521 | ₩179,196 | -4.29% | 1천 |
|---|
| 2025.09.05 | ₩189,225 | ₩193,906 | ₩182,539 | ₩185,882 | -1.77% | 236 |
|---|
| 2025.09.04 | ₩199,923 | ₩203,267 | ₩188,556 | ₩191,900 | -4.01% | 914 |
|---|
| 2025.09.03 | ₩193,906 | ₩198,586 | ₩188,556 | ₩196,580 | +1.38% | 702 |
|---|
| 2025.09.02 | ₩193,906 | ₩199,522 | ₩189,225 | ₩195,912 | +1.03% | 340 |
|---|
| 2025.08.29 | ₩197,917 | ₩201,261 | ₩195,912 | ₩195,912 | -1.01% | 398 |
|---|