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 | ₩830 | -3.43% | 105.8만 |
| 2026.10.08 | ₩830 | ₩1,147 | ₩803 | ₩875 | +5.48% | 4689.9만 |
| 2026.10.06 | — | — | — | ₩858 | — | — |
| 2026.10.02 | — | — | — | ₩983 | — | — |
| 2026.10.01 | — | — | — | ₩996 | — | — |
| 2026.09.29 | — | — | — | ₩1,098 | — | — |
| 2026.09.25 | — | — | — | ₩1,379 | — | — |
| 2026.08.28 | ₩841 | ₩862 | ₩817 | ₩819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.55% |
| 8.8만 |
| 2026.08.27 | ₩870 | ₩870 | ₩846 | ₩846 | -2.77% | 9.5만 |
|---|
| 2026.08.26 | ₩863 | ₩878 | ₩857 | ₩858 | -0.62% | 7.7만 |
|---|
| 2026.08.25 | ₩857 | ₩883 | ₩857 | ₩861 | +0.47% | 10.5만 |
|---|
| 2026.08.24 | ₩870 | ₩879 | ₩847 | ₩878 | +0.92% | 35.3만 |
|---|
| 2026.08.21 | ₩871 | ₩891 | ₩831 | ₩871 | 0.00% | 22.3만 |
|---|
| 2026.08.20 | ₩924 | ₩950 | ₩883 | ₩893 | -3.33% | 23.1만 |
|---|
| 2026.08.19 | ₩1,001 | ₩1,001 | ₩936 | ₩952 | -4.95% | 32.1만 |
|---|
| 2026.08.18 | ₩1,017 | ₩1,068 | ₩950 | ₩1,004 | -1.32% | 73.8만 |
|---|
| 2026.08.17 | ₩1,080 | ₩1,080 | ₩991 | ₩1,015 | -6.07% | 16만 |
|---|
| 2026.08.14 | ₩1,178 | ₩1,178 | ₩1,086 | ₩1,086 | -7.84% | 23.7만 |
|---|
| 2026.08.13 | ₩1,211 | ₩1,240 | ₩1,178 | ₩1,181 | -2.54% | 4.4만 |
|---|
| 2026.08.12 | ₩1,269 | ₩1,274 | ₩1,165 | ₩1,194 | -5.91% | 20.3만 |
|---|
| 2026.08.11 | ₩1,202 | ₩1,321 | ₩1,169 | ₩1,296 | +7.80% | 15.9만 |
|---|
| 2026.08.10 | ₩1,194 | ₩1,240 | ₩1,194 | ₩1,202 | +0.67% | 4.2만 |
|---|
| 2026.08.07 | ₩1,203 | ₩1,218 | ₩1,138 | ₩1,194 | -0.78% | 10.5만 |
|---|
| 2026.08.06 | ₩1,309 | ₩1,325 | ₩1,187 | ₩1,210 | -7.57% | 39.6만 |
|---|
| 2026.08.05 | ₩1,091 | ₩1,351 | ₩1,056 | ₩1,345 | +23.31% | 39.1만 |
|---|
| 2026.08.04 | ₩1,104 | ₩1,138 | ₩1,057 | ₩1,118 | +1.21% | 16.4만 |
|---|
| 2026.08.03 | ₩1,138 | ₩1,138 | ₩1,064 | ₩1,086 | -4.59% | 11.4만 |
|---|
| 2026.07.31 | ₩1,031 | ₩1,107 | ₩1,009 | ₩1,107 | +7.40% | 12.2만 |
|---|
| 2026.07.30 | ₩937 | ₩1,071 | ₩890 | ₩1,052 | +12.29% | 58.5만 |
|---|
| 2026.07.29 | ₩1,084 | ₩1,115 | ₩987 | ₩1,003 | -7.53% | 120.1만 |
|---|
| 2026.07.28 | ₩1,098 | ₩1,128 | ₩1,049 | ₩1,111 | +1.22% | 15.2만 |
|---|
| 2026.07.27 | ₩1,124 | ₩1,178 | ₩1,084 | ₩1,090 | -3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩1,091 | ₩1,205 | ₩1,091 | ₩1,099 | +0.74% | 10.5만 |
|---|
| 2026.07.23 | ₩1,178 | ₩1,245 | ₩1,047 | ₩1,057 | -10.23% | 22.7만 |
|---|
| 2026.07.22 | ₩1,165 | ₩1,189 | ₩1,138 | ₩1,178 | +1.15% | 15.3만 |
|---|
| 2026.07.21 | ₩1,294 | ₩1,339 | ₩1,127 | ₩1,191 | -7.96% | 36.9만 |
|---|
| 2026.07.20 | ₩1,012 | ₩1,352 | ₩952 | ₩1,339 | +32.28% | 109.4만 |
|---|
| 2026.07.17 | ₩1,028 | ₩1,048 | ₩1,007 | ₩1,017 | -1.04% | 7.9만 |
|---|
| 2026.07.16 | ₩1,024 | ₩1,099 | ₩1,005 | ₩1,060 | +3.53% | 18.5만 |
|---|
| 2026.07.15 | ₩1,124 | ₩1,127 | ₩1,005 | ₩1,036 | -7.86% | 34.3만 |
|---|
| 2026.07.14 | ₩1,124 | ₩1,143 | ₩1,078 | ₩1,136 | +1.07% | 25만 |
|---|
| 2026.07.13 | ₩1,178 | ₩1,183 | ₩1,071 | ₩1,154 | -2.05% | 76.8만 |
|---|
| 2026.07.10 | ₩1,298 | ₩1,325 | ₩1,253 | ₩1,258 | -3.09% | 429.5만 |
|---|
| 2026.07.09 | ₩1,265 | ₩1,325 | ₩1,244 | ₩1,319 | +4.23% | 13만 |
|---|
| 2026.07.08 | ₩1,406 | ₩1,406 | ₩1,231 | ₩1,282 | -8.76% | 38만 |
|---|
| 2026.07.07 | ₩1,419 | ₩1,486 | ₩1,352 | ₩1,432 | +0.94% | 100.7만 |
|---|
| 2026.07.06 | ₩1,352 | ₩1,620 | ₩1,312 | ₩1,472 | +8.91% | 236.9만 |
|---|
| 2026.07.02 | ₩1,472 | ₩1,472 | ₩1,245 | ₩1,280 | -13.09% | 38.8만 |
|---|
| 2026.07.01 | ₩1,419 | ₩1,573 | ₩1,339 | ₩1,446 | +1.89% | 41.1만 |
|---|
| 2026.06.30 | ₩1,256 | ₩1,580 | ₩1,213 | ₩1,513 | +20.47% | 101.6만 |
|---|
| 2026.06.29 | ₩1,282 | ₩1,298 | ₩1,207 | ₩1,277 | -0.42% | 12만 |
|---|
| 2026.06.26 | ₩1,276 | ₩1,352 | ₩1,231 | ₩1,308 | +2.52% | 13.2만 |
|---|
| 2026.06.25 | ₩1,352 | ₩1,352 | ₩1,272 | ₩1,312 | -2.97% | 13.4만 |
|---|
| 2026.06.24 | ₩1,352 | ₩1,406 | ₩1,288 | ₩1,339 | -0.99% | 168.8만 |
|---|
| 2026.06.23 | ₩1,231 | ₩1,432 | ₩1,225 | ₩1,432 | +16.30% | 46만 |
|---|
| 2026.06.22 | ₩1,193 | ₩1,272 | ₩1,178 | ₩1,270 | +6.51% | 14.8만 |
|---|
| 2026.06.18 | ₩1,258 | ₩1,286 | ₩1,178 | ₩1,264 | +0.43% | 47.2만 |
|---|
| 2026.06.17 | ₩1,365 | ₩1,399 | ₩1,292 | ₩1,332 | -2.45% | 259만 |
|---|
| 2026.06.16 | ₩1,472 | ₩1,486 | ₩1,419 | ₩1,446 | -1.82% | 406.4만 |
|---|
| 2026.06.15 | ₩1,419 | ₩1,539 | ₩1,325 | ₩1,459 | +2.83% | 44.1만 |
|---|
| 2026.06.12 | ₩1,446 | ₩1,480 | ₩1,272 | ₩1,365 | -5.56% | 39.5만 |
|---|
| 2026.06.11 | ₩1,339 | ₩1,459 | ₩1,312 | ₩1,459 | +9.00% | 48.8만 |
|---|
| 2026.06.10 | ₩1,237 | ₩1,456 | ₩1,237 | ₩1,406 | +13.64% | 33만 |
|---|
| 2026.06.09 | ₩1,312 | ₩1,352 | ₩1,258 | ₩1,268 | -3.37% | 33만 |
|---|
| 2026.06.08 | ₩1,379 | ₩1,446 | ₩1,325 | ₩1,352 | -1.94% | 30.6만 |
|---|
| 2026.06.05 | ₩1,298 | ₩1,406 | ₩1,231 | ₩1,379 | +6.19% | 52.9만 |
|---|
| 2026.06.04 | ₩1,406 | ₩1,459 | ₩1,365 | ₩1,392 | -0.95% | 27.1만 |
|---|
| 2026.06.03 | ₩1,499 | ₩1,526 | ₩1,392 | ₩1,459 | -2.68% | 34만 |
|---|
| 2026.06.02 | ₩1,526 | ₩1,553 | ₩1,479 | ₩1,526 | 0.00% | 29.4만 |
|---|
| 2026.06.01 | ₩1,566 | ₩1,593 | ₩1,502 | ₩1,526 | -2.56% | 43.3만 |
|---|
| 2026.05.29 | ₩1,606 | ₩1,700 | ₩1,566 | ₩1,606 | 0.00% | 68.2만 |
|---|
| 2026.05.28 | ₩1,580 | ₩1,754 | ₩1,566 | ₩1,566 | -0.85% | 62만 |
|---|
| 2026.05.27 | ₩1,673 | ₩1,700 | ₩1,553 | ₩1,566 | -6.40% | 73.6만 |
|---|
| 2026.05.26 | ₩1,740 | ₩1,928 | ₩1,660 | ₩1,687 | -3.08% | 97.4만 |
|---|
| 2026.05.22 | ₩1,566 | ₩1,660 | ₩1,506 | ₩1,660 | +5.98% | 260.3만 |
|---|
| 2026.05.21 | ₩1,526 | ₩1,727 | ₩1,406 | ₩1,633 | +7.02% | 133.5만 |
|---|
| 2026.05.20 | ₩1,499 | ₩1,593 | ₩1,218 | ₩1,472 | -1.79% | 308.7만 |
|---|
| 2026.05.19 | ₩2,543 | ₩2,543 | ₩1,553 | ₩1,580 | -37.89% | 1344.6만 |
|---|
| 2026.05.18 | ₩5,087 | ₩5,087 | ₩4,096 | ₩4,096 | -19.47% | 279.7만 |
|---|
| 2026.05.15 | ₩5,087 | ₩5,140 | ₩4,953 | ₩5,006 | -1.58% | 4.6만 |
|---|
| 2026.05.14 | ₩5,461 | ₩5,461 | ₩5,087 | ₩5,220 | -4.41% | 4만 |
|---|
| 2026.05.13 | ₩5,461 | ₩5,488 | ₩5,087 | ₩5,180 | -5.15% | 6.3만 |
|---|
| 2026.05.12 | ₩5,354 | ₩5,461 | ₩4,993 | ₩5,461 | +2.00% | 5.2만 |
|---|
| 2026.05.11 | ₩5,087 | ₩5,850 | ₩4,832 | ₩5,381 | +5.79% | 8.5만 |
|---|
| 2026.05.08 | ₩5,301 | ₩5,354 | ₩4,819 | ₩5,087 | -4.04% | 8.5만 |
|---|
| 2026.05.07 | ₩6,024 | ₩6,024 | ₩4,953 | ₩5,408 | -10.22% | 13.2만 |
|---|
| 2026.05.06 | ₩6,439 | ₩6,479 | ₩5,769 | ₩6,024 | -6.44% | 14.4만 |
|---|
| 2026.05.05 | ₩7,764 | ₩7,764 | ₩6,706 | ₩6,961 | -10.34% | 18.5만 |
|---|
| 2026.05.04 | ₩8,500 | ₩8,674 | ₩8,286 | ₩8,661 | +1.89% | 6.9만 |
|---|
| 2026.05.01 | ₩8,768 | ₩8,995 | ₩8,299 | ₩8,500 | -3.05% | 10.4만 |
|---|
| 2026.04.30 | ₩9,089 | ₩9,303 | ₩8,701 | ₩9,303 | +2.36% | 13만 |
|---|
| 2026.04.29 | ₩9,236 | ₩9,999 | ₩8,995 | ₩9,745 | +5.51% | 20.6만 |
|---|
| 2026.04.28 | ₩9,290 | ₩11,110 | ₩9,143 | ₩10,280 | +10.66% | 67.3만 |
|---|
| 2026.04.27 | ₩10,615 | ₩11,191 | ₩9,464 | ₩9,932 | -6.43% | 945.3만 |
|---|
| 2026.04.24 | ₩8,968 | ₩9,624 | ₩7,643 | ₩7,871 | -12.24% | 13만 |
|---|
| 2026.04.23 | ₩9,370 | ₩9,383 | ₩8,647 | ₩8,915 | -4.86% | 12.1만 |
|---|
| 2026.04.22 | ₩9,343 | ₩9,772 | ₩8,995 | ₩9,745 | +4.30% | 16.3만 |
|---|
| 2026.04.21 | ₩9,544 | ₩9,665 | ₩8,835 | ₩9,062 | -5.05% | 15.4만 |
|---|
| 2026.04.20 | ₩9,892 | ₩11,043 | ₩9,665 | ₩9,798 | -0.95% | 26.2만 |
|---|
| 2026.04.17 | ₩10,173 | ₩10,374 | ₩9,236 | ₩9,905 | -2.63% | 17.8만 |
|---|
| 2026.04.16 | ₩9,504 | ₩10,441 | ₩9,236 | ₩10,173 | +7.04% | 20.1만 |
|---|
| 2026.04.15 | ₩10,909 | ₩10,909 | ₩9,504 | ₩10,200 | -6.50% | 24.5만 |
|---|
| 2026.04.14 | ₩9,638 | ₩12,181 | ₩8,982 | ₩12,181 | +26.39% | 49.1만 |
|---|
| 2026.04.13 | ₩13,654 | ₩13,908 | ₩10,039 | ₩10,709 | -21.57% | 74.5만 |
|---|
| 2026.04.10 | ₩17,402 | ₩18,205 | ₩13,520 | ₩14,591 | -16.15% | 130.9만 |
|---|
| 2026.04.09 | ₩21,685 | ₩37,748 | ₩15,260 | ₩16,331 | -24.69% | 2382.9만 |
|---|
| 2026.04.08 | ₩17,535 | ₩17,535 | ₩14,724 | ₩15,126 | -13.74% | 5.1만 |
|---|
| 2026.04.07 | ₩19,142 | ₩19,677 | ₩16,331 | ₩17,268 | -9.79% | 5.6만 |
|---|
| 2026.04.06 | ₩19,409 | ₩21,150 | ₩18,606 | ₩20,480 | +5.52% | 6.1만 |
|---|
| 2026.04.02 | ₩21,417 | ₩22,341 | ₩17,402 | ₩20,346 | -5.00% | 9.7만 |
|---|
| 2026.04.01 | ₩20,079 | ₩25,968 | ₩16,732 | ₩25,098 | +25.00% | 26.2만 |
|---|
| 2026.03.31 | ₩20,748 | ₩21,685 | ₩19,276 | ₩19,945 | -3.87% | 10.6만 |
|---|
| 2026.03.30 | ₩19,610 | ₩23,425 | ₩15,661 | ₩21,016 | +7.17% | 28.1만 |
|---|
| 2026.03.27 | ₩78,173 | ₩90,086 | ₩23,827 | ₩25,968 | -66.78% | 696.7만 |
|---|
| 2026.03.26 | ₩40,961 | ₩52,071 | ₩36,878 | ₩43,102 | +5.23% | 4.4만 |
|---|
| 2026.03.25 | ₩40,894 | ₩48,376 | ₩34,268 | ₩40,559 | -0.82% | 2.4만 |
|---|
| 2026.03.24 | ₩40,425 | ₩46,181 | ₩36,142 | ₩38,417 | -4.97% | 9천 |
|---|
| 2026.03.23 | ₩39,153 | ₩40,827 | ₩35,138 | ₩40,291 | +2.91% | 3.8천 |
|---|
| 2026.03.20 | ₩32,193 | ₩41,496 | ₩30,185 | ₩41,496 | +28.90% | 3천 |
|---|
| 2026.03.19 | ₩35,874 | ₩36,142 | ₩30,386 | ₩32,327 | -9.89% | 1.2천 |
|---|
| 2026.03.18 | ₩35,472 | ₩35,472 | ₩32,795 | ₩34,736 | -2.08% | 1.4천 |
|---|
| 2026.03.17 | ₩34,535 | ₩35,472 | ₩33,465 | ₩35,071 | +1.55% | 1.5천 |
|---|
| 2026.03.16 | ₩39,354 | ₩39,354 | ₩34,134 | ₩34,535 | -12.24% | 1.1천 |
|---|
| 2026.03.13 | ₩38,819 | ₩38,953 | ₩35,606 | ₩36,342 | -6.38% | 774 |
|---|
| 2026.03.12 | ₩41,496 | ₩41,496 | ₩37,213 | ₩38,350 | -7.58% | 964 |
|---|
| 2026.03.11 | ₩39,488 | ₩42,768 | ₩39,287 | ₩41,831 | +5.93% | 2.5천 |
|---|
| 2026.03.10 | ₩37,279 | ₩38,886 | ₩34,268 | ₩38,752 | +3.95% | 2.4천 |
|---|
| 2026.03.09 | ₩31,457 | ₩35,272 | ₩29,449 | ₩35,272 | +12.13% | 3.9천 |
|---|
| 2026.03.06 | ₩38,083 | ₩38,083 | ₩31,724 | ₩32,661 | -14.24% | 6천 |
|---|
| 2026.03.05 | ₩44,173 | ₩44,909 | ₩35,339 | ₩38,150 | -13.64% | 1.1만 |
|---|
| 2026.03.04 | ₩50,197 | ₩53,811 | ₩42,031 | ₩45,177 | -10.00% | 3만 |
|---|
| 2026.03.03 | ₩43,504 | ₩63,649 | ₩42,835 | ₩48,256 | +10.92% | 8.8만 |
|---|
| 2026.03.02 | ₩44,173 | ₩44,173 | ₩42,567 | ₩43,504 | -1.52% | 1.2천 |
|---|
| 2026.02.27 | ₩44,173 | ₩45,980 | ₩44,173 | ₩44,776 | +1.36% | 774 |
|---|
| 2026.02.26 | ₩44,173 | ₩45,512 | ₩41,898 | ₩44,173 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩46,650 | ₩46,650 | ₩42,165 | ₩44,173 | -5.31% | 2.3천 |
|---|
| 2026.02.24 | ₩44,441 | ₩46,650 | ₩41,764 | ₩46,650 | +4.97% | 1.6천 |
|---|
| 2026.02.23 | ₩50,197 | ₩50,197 | ₩42,835 | ₩44,441 | -11.47% | 1.7천 |
|---|
| 2026.02.20 | ₩47,720 | ₩51,067 | ₩45,579 | ₩50,732 | +6.31% | 2.3천 |
|---|
| 2026.02.19 | ₩50,866 | ₩52,205 | ₩44,842 | ₩48,189 | -5.26% | 3천 |
|---|
| 2026.02.18 | ₩52,205 | ₩56,220 | ₩45,913 | ₩50,866 | -2.56% | 8.8천 |
|---|
| 2026.02.17 | ₩58,228 | ₩58,228 | ₩41,496 | ₩52,539 | -9.77% | 5.7천 |
|---|
| 2026.02.13 | ₩70,275 | ₩70,275 | ₩49,527 | ₩51,803 | -26.29% | 1.7만 |
|---|
| 2026.02.12 | ₩83,661 | ₩91,023 | ₩70,945 | ₩70,945 | -15.20% | 11.9만 |
|---|
| 2026.02.11 | ₩97,716 | ₩124,488 | ₩95,039 | ₩123,819 | +26.71% | 7천 |
|---|
| 2026.02.10 | ₩82,323 | ₩101,732 | ₩82,323 | ₩101,063 | +22.76% | 1.7천 |
|---|
| 2026.02.09 | ₩82,390 | ₩88,346 | ₩78,307 | ₩79,646 | -3.33% | 2.1천 |
|---|
| 2026.02.06 | ₩83,661 | ₩87,677 | ₩77,638 | ₩78,307 | -6.40% | 1.5천 |
|---|
| 2026.02.05 | ₩91,693 | ₩91,693 | ₩77,035 | ₩81,653 | -10.95% | 1.9천 |
|---|
| 2026.02.04 | ₩104,409 | ₩105,012 | ₩89,016 | ₩90,354 | -13.46% | 826 |
|---|
| 2026.02.03 | ₩91,693 | ₩100,394 | ₩91,023 | ₩99,055 | +8.03% | 1.3천 |
|---|
| 2026.02.02 | ₩95,039 | ₩95,039 | ₩89,685 | ₩94,370 | -0.70% | 542 |
|---|
| 2026.01.30 | ₩101,732 | ₩101,732 | ₩87,677 | ₩95,039 | -6.58% | 1.1천 |
|---|
| 2026.01.29 | ₩98,386 | ₩101,063 | ₩97,716 | ₩99,724 | +1.36% | 296 |
|---|
| 2026.01.28 | ₩103,740 | ₩103,740 | ₩99,724 | ₩100,394 | -3.23% | 428 |
|---|
| 2026.01.27 | ₩98,386 | ₩107,756 | ₩97,047 | ₩101,732 | +3.40% | 754 |
|---|
| 2026.01.26 | ₩110,433 | ₩110,433 | ₩95,039 | ₩97,047 | -12.12% | 1.9천 |
|---|
| 2026.01.23 | ₩109,764 | ₩110,433 | ₩103,071 | ₩105,748 | -3.66% | 1.5천 |
|---|
| 2026.01.22 | ₩115,787 | ₩117,862 | ₩101,063 | ₩109,094 | -5.78% | 2.2만 |
|---|
| 2026.01.21 | ₩117,126 | ₩119,134 | ₩106,417 | ₩107,086 | -8.57% | 686 |
|---|
| 2026.01.20 | ₩104,409 | ₩153,937 | ₩104,409 | ₩117,126 | +12.18% | 1.7만 |
|---|
| 2026.01.16 | ₩107,086 | ₩111,771 | ₩98,453 | ₩108,760 | +1.56% | 294 |
|---|
| 2026.01.15 | ₩106,417 | ₩108,425 | ₩100,394 | ₩107,756 | +1.26% | 466 |
|---|
| 2026.01.14 | ₩100,594 | ₩107,421 | ₩98,854 | ₩106,417 | +5.79% | 466 |
|---|
| 2026.01.13 | ₩105,079 | ₩106,417 | ₩99,055 | ₩99,055 | -5.73% | 676 |
|---|
| 2026.01.12 | ₩113,779 | ₩113,779 | ₩103,004 | ₩107,086 | -5.88% | 1.1천 |
|---|
| 2026.01.09 | ₩117,126 | ₩117,126 | ₩106,752 | ₩115,118 | -1.71% | 2.1천 |
|---|
| 2026.01.08 | ₩122,480 | ₩122,480 | ₩113,110 | ₩115,118 | -6.01% | 1.5천 |
|---|
| 2026.01.07 | ₩124,756 | ₩125,358 | ₩117,126 | ₩121,811 | -2.36% | 1.4천 |
|---|
| 2026.01.06 | ₩111,102 | ₩125,827 | ₩111,102 | ₩117,126 | +5.42% | 442 |
|---|
| 2026.01.05 | ₩107,086 | ₩111,771 | ₩102,000 | ₩111,102 | +3.75% | 962 |
|---|
| 2026.01.02 | ₩107,086 | ₩114,315 | ₩107,086 | ₩107,756 | +0.63% | 554 |
|---|
| 2025.12.31 | ₩97,716 | ₩113,779 | ₩94,370 | ₩104,409 | +6.85% | 3천 |
|---|
| 2025.12.30 | ₩96,110 | ₩100,394 | ₩94,035 | ₩95,708 | -0.42% | 746 |
|---|
| 2025.12.29 | ₩99,724 | ₩99,724 | ₩91,693 | ₩96,378 | -3.36% | 840 |
|---|
| 2025.12.26 | ₩101,732 | ₩101,732 | ₩94,705 | ₩95,708 | -5.92% | 576 |
|---|
| 2025.12.24 | ₩110,433 | ₩111,102 | ₩100,460 | ₩101,732 | -7.88% | 1.2천 |
|---|
| 2025.12.23 | ₩107,086 | ₩107,086 | ₩104,409 | ₩105,748 | -1.25% | 444 |
|---|
| 2025.12.22 | ₩119,803 | ₩119,803 | ₩102,736 | ₩107,421 | -10.34% | 2천 |
|---|
| 2025.12.19 | ₩121,141 | ₩127,834 | ₩118,197 | ₩118,464 | -2.21% | 710 |
|---|
| 2025.12.18 | ₩126,496 | ₩137,204 | ₩123,149 | ₩123,149 | -2.65% | 2.5천 |
|---|
| 2025.12.17 | ₩132,519 | ₩142,559 | ₩125,827 | ₩127,834 | -3.54% | 1.4천 |
|---|
| 2025.12.16 | ₩132,519 | ₩133,189 | ₩127,165 | ₩129,508 | -2.27% | 692 |
|---|
| 2025.12.15 | ₩158,622 | ₩158,622 | ₩127,165 | ₩131,850 | -16.88% | 950 |
|---|
| 2025.12.12 | ₩160,630 | ₩160,630 | ₩153,267 | ₩153,937 | -4.17% | 938 |
|---|
| 2025.12.11 | ₩182,716 | ₩188,740 | ₩153,937 | ₩154,606 | -15.38% | 2천 |
|---|
| 2025.12.10 | ₩196,771 | ₩215,511 | ₩182,716 | ₩187,401 | -4.76% | 1.7천 |
|---|
| 2025.12.09 | ₩193,425 | ₩199,448 | ₩183,385 | ₩185,527 | -4.08% | 204 |
|---|
| 2025.12.08 | ₩177,362 | ₩196,771 | ₩169,330 | ₩187,401 | +5.66% | 546 |
|---|
| 2025.12.05 | ₩199,448 | ₩200,051 | ₩172,342 | ₩172,342 | -13.59% | 508 |
|---|
| 2025.12.04 | ₩202,126 | ₩210,826 | ₩195,433 | ₩197,441 | -2.32% | 756 |
|---|
| 2025.12.03 | ₩167,992 | ₩200,118 | ₩163,641 | ₩200,118 | +19.12% | 2.1천 |
|---|
| 2025.12.02 | ₩176,023 | ₩176,023 | ₩165,315 | ₩172,008 | -2.28% | 400 |
|---|
| 2025.12.01 | ₩185,393 | ₩185,393 | ₩174,015 | ₩176,693 | -4.69% | 414 |
|---|
| 2025.11.28 | ₩158,622 | ₩186,063 | ₩156,614 | ₩186,063 | +17.30% | 1.8천 |
|---|
| 2025.11.26 | ₩150,590 | ₩159,960 | ₩143,897 | ₩155,945 | +3.56% | 642 |
|---|
| 2025.11.25 | ₩155,945 | ₩155,945 | ₩145,905 | ₩150,590 | -3.43% | 338 |
|---|
| 2025.11.24 | ₩147,913 | ₩157,283 | ₩145,905 | ₩157,283 | +6.33% | 246 |
|---|
| 2025.11.21 | ₩153,937 | ₩153,937 | ₩145,704 | ₩147,913 | -3.91% | 238 |
|---|
| 2025.11.20 | ₩160,630 | ₩160,630 | ₩145,504 | ₩155,945 | -2.92% | 218 |
|---|
| 2025.11.19 | ₩161,299 | ₩161,634 | ₩153,267 | ₩160,027 | -0.79% | 292 |
|---|
| 2025.11.18 | ₩151,929 | ₩169,330 | ₩140,551 | ₩169,330 | +11.45% | 1.1천 |
|---|
| 2025.11.17 | ₩153,937 | ₩155,275 | ₩146,909 | ₩154,606 | +0.43% | 332 |
|---|
| 2025.11.14 | ₩160,630 | ₩162,905 | ₩153,267 | ₩153,267 | -4.58% | 558 |
|---|
| 2025.11.13 | ₩182,047 | ₩182,047 | ₩160,630 | ₩163,307 | -10.29% | 892 |
|---|
| 2025.11.12 | ₩184,590 | ₩194,228 | ₩180,708 | ₩184,055 | -0.29% | 292 |
|---|
| 2025.11.11 | ₩184,055 | ₩187,401 | ₩180,039 | ₩182,716 | -0.73% | 606 |
|---|
| 2025.11.10 | ₩186,732 | ₩192,421 | ₩179,370 | ₩181,378 | -2.87% | 522 |
|---|
| 2025.11.07 | ₩188,070 | ₩192,086 | ₩178,700 | ₩183,385 | -2.49% | 310 |
|---|
| 2025.11.06 | ₩205,472 | ₩205,472 | ₩178,700 | ₩178,700 | -13.03% | 666 |
|---|
| 2025.11.05 | ₩201,456 | ₩207,413 | ₩197,441 | ₩204,133 | +1.33% | 294 |
|---|
| 2025.11.04 | ₩212,165 | ₩212,165 | ₩204,803 | ₩204,803 | -3.47% | 108 |
|---|
| 2025.11.03 | ₩219,527 | ₩222,539 | ₩190,748 | ₩211,496 | -3.66% | 1.5천 |
|---|
| 2025.10.31 | ₩241,614 | ₩249,645 | ₩226,220 | ₩226,889 | -6.09% | 806 |
|---|
| 2025.10.30 | ₩238,870 | ₩267,716 | ₩236,929 | ₩253,661 | +6.19% | 2.3천 |
|---|
| 2025.10.29 | ₩235,925 | ₩243,956 | ₩235,925 | ₩240,944 | +2.13% | 198 |
|---|
| 2025.10.28 | ₩235,590 | ₩244,291 | ₩232,913 | ₩237,933 | +0.99% | 178 |
|---|
| 2025.10.27 | ₩236,929 | ₩241,748 | ₩236,929 | ₩238,267 | +0.56% | 136 |
|---|
| 2025.10.24 | ₩225,551 | ₩236,259 | ₩224,212 | ₩236,259 | +4.75% | 300 |
|---|
| 2025.10.23 | ₩235,590 | ₩235,590 | ₩221,535 | ₩224,346 | -4.77% | 200 |
|---|
| 2025.10.22 | ₩246,299 | ₩246,299 | ₩226,689 | ₩229,566 | -6.79% | 756 |
|---|
| 2025.10.21 | ₩224,881 | ₩248,307 | ₩224,279 | ₩244,291 | +8.63% | 1.1천 |
|---|
| 2025.10.20 | ₩226,220 | ₩230,236 | ₩217,653 | ₩229,566 | +1.48% | 108 |
|---|
| 2025.10.17 | ₩224,881 | ₩229,566 | ₩219,527 | ₩226,220 | +0.60% | 320 |
|---|
| 2025.10.16 | ₩237,598 | ₩242,283 | ₩228,897 | ₩232,244 | -2.25% | 724 |
|---|
| 2025.10.15 | ₩248,307 | ₩248,307 | ₩235,055 | ₩238,267 | -4.04% | 354 |
|---|
| 2025.10.14 | ₩244,291 | ₩248,307 | ₩235,925 | ₩248,307 | +1.64% | 384 |
|---|
| 2025.10.13 | ₩244,291 | ₩248,976 | ₩234,921 | ₩246,299 | +0.82% | 486 |
|---|
| 2025.10.10 | ₩274,409 | ₩277,086 | ₩239,606 | ₩244,291 | -10.98% | 2.9천 |
|---|
| 2025.10.09 | ₩248,307 | ₩280,433 | ₩242,283 | ₩275,747 | +11.05% | 5.7천 |
|---|
| 2025.10.08 | ₩225,551 | ₩261,023 | ₩219,527 | ₩255,669 | +13.35% | 5.5천 |
|---|
| 2025.10.07 | ₩206,141 | ₩230,771 | ₩206,141 | ₩225,551 | +9.42% | 4.9천 |
|---|
| 2025.10.06 | ₩208,818 | ₩208,818 | ₩202,126 | ₩205,472 | -1.60% | 492 |
|---|
| 2025.10.03 | ₩207,480 | ₩216,716 | ₩201,456 | ₩208,818 | +0.65% | 474 |
|---|
| 2025.10.02 | ₩200,787 | ₩210,826 | ₩198,444 | ₩210,826 | +5.00% | 844 |
|---|
| 2025.10.01 | ₩204,803 | ₩213,838 | ₩197,106 | ₩198,110 | -3.27% | 1.5천 |
|---|
| 2025.09.30 | ₩217,519 | ₩217,519 | ₩196,771 | ₩208,149 | -4.31% | 1.4천 |
|---|
| 2025.09.29 | ₩222,874 | ₩229,566 | ₩201,791 | ₩214,842 | -3.60% | 3.2천 |
|---|
| 2025.09.26 | ₩192,756 | ₩227,559 | ₩192,756 | ₩226,889 | +17.71% | 2.8만 |
|---|
| 2025.09.25 | ₩207,480 | ₩224,212 | ₩204,133 | ₩213,504 | +2.90% | 1.6천 |
|---|
| 2025.09.24 | ₩196,771 | ₩216,181 | ₩195,165 | ₩212,165 | +7.82% | 2.3천 |
|---|
| 2025.09.23 | ₩200,118 | ₩208,149 | ₩198,779 | ₩200,118 | 0.00% | 1.8천 |
|---|
| 2025.09.22 | ₩226,889 | ₩247,637 | ₩163,976 | ₩204,803 | -9.73% | 5.2만 |
|---|
| 2025.09.19 | ₩201,456 | ₩210,826 | ₩198,779 | ₩198,779 | -1.33% | 1.1천 |
|---|
| 2025.09.18 | ₩210,157 | ₩210,157 | ₩200,787 | ₩200,787 | -4.46% | 688 |
|---|
| 2025.09.17 | ₩215,511 | ₩215,511 | ₩208,216 | ₩211,161 | -2.02% | 484 |
|---|
| 2025.09.16 | ₩205,807 | ₩222,204 | ₩205,472 | ₩218,858 | +6.34% | 1.7천 |
|---|
| 2025.09.15 | ₩204,133 | ₩209,354 | ₩200,787 | ₩207,480 | +1.64% | 366 |
|---|
| 2025.09.12 | ₩204,133 | ₩208,818 | ₩202,661 | ₩204,133 | 0.00% | 506 |
|---|
| 2025.09.11 | ₩186,063 | ₩212,165 | ₩186,063 | ₩209,488 | +12.59% | 2.8천 |
|---|
| 2025.09.10 | ₩185,393 | ₩192,756 | ₩182,716 | ₩184,055 | -0.72% | 688 |
|---|
| 2025.09.09 | ₩180,708 | ₩186,732 | ₩180,039 | ₩186,063 | +2.96% | 832 |
|---|
| 2025.09.08 | ₩187,401 | ₩187,401 | ₩176,693 | ₩179,370 | -4.29% | 1천 |
|---|
| 2025.09.05 | ₩189,409 | ₩194,094 | ₩182,716 | ₩186,063 | -1.77% | 236 |
|---|
| 2025.09.04 | ₩200,118 | ₩203,464 | ₩188,740 | ₩192,086 | -4.01% | 914 |
|---|
| 2025.09.03 | ₩194,094 | ₩198,779 | ₩188,740 | ₩196,771 | +1.38% | 702 |
|---|
| 2025.09.02 | ₩194,094 | ₩199,716 | ₩189,409 | ₩196,102 | +1.03% | 340 |
|---|
| 2025.08.29 | ₩198,110 | ₩201,456 | ₩196,102 | ₩196,102 | -1.01% | 398 |
|---|