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 | ₩803 | ₩875 | +5.48% | 4689.9만 |
| 2026.10.07 | ₩883 | ₩883 | ₩776 | ₩799 | -9.55% | 60.7만 |
| 2026.10.06 | ₩902 | ₩918 | ₩833 | ₩884 | -1.93% | 52만 |
| 2026.10.05 | ₩963 | ₩977 | ₩896 | ₩900 | -6.53% | 50.3만 |
| 2026.10.02 | ₩987 | ₩1,003 | ₩954 | ₩982 | -0.54% | 40.9만 |
| 2026.10.01 | ₩1,043 | ₩1,043 | ₩942 | ₩995 | -4.62% | 88.2만 |
| 2026.09.30 | ₩1,014 | ₩1,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,046 |
| +3.17% |
| 90.5만 |
| 2026.09.29 | ₩1,405 | ₩1,431 | ₩963 | ₩1,097 | -21.90% | 547.3만 |
|---|
| 2026.09.28 | ₩1,592 | ₩1,819 | ₩1,405 | ₩1,485 | -6.72% | 2257만 |
|---|
| 2026.09.25 | ₩1,498 | ₩1,900 | ₩1,338 | ₩1,378 | -8.04% | 4778.5만 |
|---|
| 2026.09.24 | ₩1,110 | ₩1,231 | ₩1,043 | ₩1,219 | +9.76% | 579.5만 |
|---|
| 2026.09.23 | ₩876 | ₩1,538 | ₩876 | ₩1,217 | +38.93% | 3196.4만 |
|---|
| 2026.09.22 | ₩862 | ₩936 | ₩862 | ₩914 | +6.06% | 16.5만 |
|---|
| 2026.09.21 | ₩860 | ₩895 | ₩848 | ₩876 | +1.87% | 13.4만 |
|---|
| 2026.09.18 | ₩896 | ₩910 | ₩855 | ₩855 | -4.63% | 17.1만 |
|---|
| 2026.09.17 | ₩883 | ₩902 | ₩870 | ₩888 | +0.61% | 10.3만 |
|---|
| 2026.09.16 | ₩855 | ₩923 | ₩855 | ₩887 | +3.76% | 12.3만 |
|---|
| 2026.09.15 | ₩868 | ₩907 | ₩784 | ₩863 | -0.62% | 61.2만 |
|---|
| 2026.09.14 | ₩1,022 | ₩1,041 | ₩852 | ₩852 | -16.62% | 55.4만 |
|---|
| 2026.09.11 | ₩1,057 | ₩1,057 | ₩995 | ₩1,011 | -4.30% | 16.6만 |
|---|
| 2026.09.10 | ₩1,096 | ₩1,129 | ₩1,026 | ₩1,046 | -4.52% | 17.3만 |
|---|
| 2026.09.09 | ₩1,117 | ₩1,117 | ₩1,072 | ₩1,088 | -2.63% | 26.3만 |
|---|
| 2026.09.08 | ₩1,152 | ₩1,271 | ₩1,097 | ₩1,124 | -2.44% | 126.2만 |
|---|
| 2026.09.04 | ₩989 | ₩1,405 | ₩951 | ₩1,365 | +38.02% | 666.3만 |
|---|
| 2026.09.03 | ₩912 | ₩997 | ₩883 | ₩989 | +8.36% | 28.8만 |
|---|
| 2026.09.02 | ₩829 | ₩940 | ₩829 | ₩902 | +8.71% | 9.8만 |
|---|
| 2026.09.01 | ₩828 | ₩923 | ₩828 | ₩874 | +5.49% | 12.7만 |
|---|
| 2026.08.31 | ₩803 | ₩856 | ₩785 | ₩839 | +4.50% | 15.4만 |
|---|
| 2026.08.28 | ₩840 | ₩862 | ₩816 | ₩819 | -2.55% | 8.8만 |
|---|
| 2026.08.27 | ₩870 | ₩870 | ₩845 | ₩845 | -2.77% | 9.5만 |
|---|
| 2026.08.26 | ₩863 | ₩878 | ₩856 | ₩858 | -0.62% | 7.7만 |
|---|
| 2026.08.25 | ₩856 | ₩883 | ₩856 | ₩860 | +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 | ₩923 | ₩950 | ₩883 | ₩892 | -3.33% | 23.1만 |
|---|
| 2026.08.19 | ₩1,001 | ₩1,001 | ₩935 | ₩951 | -4.95% | 32.1만 |
|---|
| 2026.08.18 | ₩1,017 | ₩1,068 | ₩950 | ₩1,003 | -1.32% | 73.8만 |
|---|
| 2026.08.17 | ₩1,080 | ₩1,080 | ₩990 | ₩1,014 | -6.07% | 16만 |
|---|
| 2026.08.14 | ₩1,177 | ₩1,177 | ₩1,085 | ₩1,085 | -7.84% | 23.7만 |
|---|
| 2026.08.13 | ₩1,211 | ₩1,239 | ₩1,177 | ₩1,180 | -2.54% | 4.4만 |
|---|
| 2026.08.12 | ₩1,268 | ₩1,274 | ₩1,164 | ₩1,193 | -5.91% | 20.3만 |
|---|
| 2026.08.11 | ₩1,201 | ₩1,320 | ₩1,168 | ₩1,295 | +7.80% | 15.9만 |
|---|
| 2026.08.10 | ₩1,193 | ₩1,239 | ₩1,193 | ₩1,201 | +0.67% | 4.2만 |
|---|
| 2026.08.07 | ₩1,203 | ₩1,217 | ₩1,137 | ₩1,193 | -0.78% | 10.5만 |
|---|
| 2026.08.06 | ₩1,308 | ₩1,324 | ₩1,187 | ₩1,209 | -7.57% | 39.6만 |
|---|
| 2026.08.05 | ₩1,090 | ₩1,350 | ₩1,056 | ₩1,344 | +23.31% | 39.1만 |
|---|
| 2026.08.04 | ₩1,104 | ₩1,137 | ₩1,057 | ₩1,117 | +1.21% | 16.4만 |
|---|
| 2026.08.03 | ₩1,137 | ₩1,137 | ₩1,064 | ₩1,085 | -4.59% | 11.4만 |
|---|
| 2026.07.31 | ₩1,030 | ₩1,106 | ₩1,009 | ₩1,106 | +7.40% | 12.2만 |
|---|
| 2026.07.30 | ₩936 | ₩1,070 | ₩890 | ₩1,051 | +12.29% | 58.5만 |
|---|
| 2026.07.29 | ₩1,084 | ₩1,114 | ₩986 | ₩1,002 | -7.53% | 120.1만 |
|---|
| 2026.07.28 | ₩1,097 | ₩1,128 | ₩1,049 | ₩1,110 | +1.22% | 15.2만 |
|---|
| 2026.07.27 | ₩1,124 | ₩1,177 | ₩1,084 | ₩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 | ₩1,057 | -10.23% | 22.7만 |
|---|
| 2026.07.22 | ₩1,164 | ₩1,188 | ₩1,137 | ₩1,177 | +1.15% | 15.3만 |
|---|
| 2026.07.21 | ₩1,294 | ₩1,338 | ₩1,126 | ₩1,191 | -7.96% | 36.9만 |
|---|
| 2026.07.20 | ₩1,011 | ₩1,351 | ₩951 | ₩1,338 | +32.28% | 109.4만 |
|---|
| 2026.07.17 | ₩1,027 | ₩1,047 | ₩1,006 | ₩1,017 | -1.04% | 7.9만 |
|---|
| 2026.07.16 | ₩1,023 | ₩1,098 | ₩1,005 | ₩1,060 | +3.53% | 18.5만 |
|---|
| 2026.07.15 | ₩1,124 | ₩1,126 | ₩1,005 | ₩1,035 | -7.86% | 34.3만 |
|---|
| 2026.07.14 | ₩1,124 | ₩1,142 | ₩1,077 | ₩1,136 | +1.07% | 25만 |
|---|
| 2026.07.13 | ₩1,177 | ₩1,183 | ₩1,070 | ₩1,153 | -2.05% | 76.8만 |
|---|
| 2026.07.10 | ₩1,298 | ₩1,324 | ₩1,252 | ₩1,258 | -3.09% | 429.5만 |
|---|
| 2026.07.09 | ₩1,264 | ₩1,324 | ₩1,243 | ₩1,318 | +4.23% | 13만 |
|---|
| 2026.07.08 | ₩1,405 | ₩1,405 | ₩1,231 | ₩1,282 | -8.76% | 38만 |
|---|
| 2026.07.07 | ₩1,418 | ₩1,485 | ₩1,351 | ₩1,431 | +0.94% | 100.7만 |
|---|
| 2026.07.06 | ₩1,351 | ₩1,619 | ₩1,311 | ₩1,472 | +8.91% | 236.9만 |
|---|
| 2026.07.02 | ₩1,472 | ₩1,472 | ₩1,244 | ₩1,279 | -13.09% | 38.8만 |
|---|
| 2026.07.01 | ₩1,418 | ₩1,572 | ₩1,338 | ₩1,445 | +1.89% | 41.1만 |
|---|
| 2026.06.30 | ₩1,255 | ₩1,579 | ₩1,212 | ₩1,512 | +20.47% | 101.6만 |
|---|
| 2026.06.29 | ₩1,282 | ₩1,298 | ₩1,207 | ₩1,276 | -0.42% | 12만 |
|---|
| 2026.06.26 | ₩1,275 | ₩1,351 | ₩1,231 | ₩1,307 | +2.52% | 13.2만 |
|---|
| 2026.06.25 | ₩1,351 | ₩1,351 | ₩1,271 | ₩1,311 | -2.97% | 13.4만 |
|---|
| 2026.06.24 | ₩1,351 | ₩1,405 | ₩1,287 | ₩1,338 | -0.99% | 168.8만 |
|---|
| 2026.06.23 | ₩1,231 | ₩1,431 | ₩1,224 | ₩1,431 | +16.30% | 46만 |
|---|
| 2026.06.22 | ₩1,192 | ₩1,271 | ₩1,177 | ₩1,270 | +6.51% | 14.8만 |
|---|
| 2026.06.18 | ₩1,258 | ₩1,286 | ₩1,177 | ₩1,263 | +0.43% | 47.2만 |
|---|
| 2026.06.17 | ₩1,365 | ₩1,398 | ₩1,291 | ₩1,331 | -2.45% | 259만 |
|---|
| 2026.06.16 | ₩1,472 | ₩1,485 | ₩1,418 | ₩1,445 | -1.82% | 406.4만 |
|---|
| 2026.06.15 | ₩1,418 | ₩1,538 | ₩1,324 | ₩1,458 | +2.83% | 44.1만 |
|---|
| 2026.06.12 | ₩1,445 | ₩1,480 | ₩1,271 | ₩1,365 | -5.56% | 39.5만 |
|---|
| 2026.06.11 | ₩1,338 | ₩1,458 | ₩1,311 | ₩1,458 | +9.00% | 48.8만 |
|---|
| 2026.06.10 | ₩1,236 | ₩1,456 | ₩1,236 | ₩1,405 | +13.64% | 33만 |
|---|
| 2026.06.09 | ₩1,311 | ₩1,351 | ₩1,258 | ₩1,267 | -3.37% | 33만 |
|---|
| 2026.06.08 | ₩1,378 | ₩1,445 | ₩1,324 | ₩1,351 | -1.94% | 30.6만 |
|---|
| 2026.06.05 | ₩1,298 | ₩1,405 | ₩1,231 | ₩1,378 | +6.19% | 52.9만 |
|---|
| 2026.06.04 | ₩1,405 | ₩1,458 | ₩1,365 | ₩1,391 | -0.95% | 27.1만 |
|---|
| 2026.06.03 | ₩1,498 | ₩1,525 | ₩1,391 | ₩1,458 | -2.68% | 34만 |
|---|
| 2026.06.02 | ₩1,525 | ₩1,552 | ₩1,478 | ₩1,525 | 0.00% | 29.4만 |
|---|
| 2026.06.01 | ₩1,565 | ₩1,592 | ₩1,501 | ₩1,525 | -2.56% | 43.3만 |
|---|
| 2026.05.29 | ₩1,605 | ₩1,699 | ₩1,565 | ₩1,605 | 0.00% | 68.2만 |
|---|
| 2026.05.28 | ₩1,579 | ₩1,752 | ₩1,565 | ₩1,565 | -0.85% | 62만 |
|---|
| 2026.05.27 | ₩1,672 | ₩1,699 | ₩1,552 | ₩1,565 | -6.40% | 73.6만 |
|---|
| 2026.05.26 | ₩1,739 | ₩1,926 | ₩1,659 | ₩1,686 | -3.08% | 97.4만 |
|---|
| 2026.05.22 | ₩1,565 | ₩1,659 | ₩1,505 | ₩1,659 | +5.98% | 260.3만 |
|---|
| 2026.05.21 | ₩1,525 | ₩1,726 | ₩1,405 | ₩1,632 | +7.02% | 133.5만 |
|---|
| 2026.05.20 | ₩1,498 | ₩1,592 | ₩1,217 | ₩1,472 | -1.79% | 308.7만 |
|---|
| 2026.05.19 | ₩2,542 | ₩2,542 | ₩1,552 | ₩1,579 | -37.89% | 1344.6만 |
|---|
| 2026.05.18 | ₩5,084 | ₩5,084 | ₩4,094 | ₩4,094 | -19.47% | 279.7만 |
|---|
| 2026.05.15 | ₩5,084 | ₩5,137 | ₩4,950 | ₩5,003 | -1.58% | 4.6만 |
|---|
| 2026.05.14 | ₩5,458 | ₩5,458 | ₩5,084 | ₩5,217 | -4.41% | 4만 |
|---|
| 2026.05.13 | ₩5,458 | ₩5,485 | ₩5,084 | ₩5,177 | -5.15% | 6.3만 |
|---|
| 2026.05.12 | ₩5,351 | ₩5,458 | ₩4,990 | ₩5,458 | +2.00% | 5.2만 |
|---|
| 2026.05.11 | ₩5,084 | ₩5,846 | ₩4,829 | ₩5,378 | +5.79% | 8.5만 |
|---|
| 2026.05.08 | ₩5,298 | ₩5,351 | ₩4,816 | ₩5,084 | -4.04% | 8.5만 |
|---|
| 2026.05.07 | ₩6,020 | ₩6,020 | ₩4,950 | ₩5,405 | -10.22% | 13.2만 |
|---|
| 2026.05.06 | ₩6,435 | ₩6,475 | ₩5,766 | ₩6,020 | -6.44% | 14.4만 |
|---|
| 2026.05.05 | ₩7,759 | ₩7,759 | ₩6,702 | ₩6,956 | -10.34% | 18.5만 |
|---|
| 2026.05.04 | ₩8,495 | ₩8,669 | ₩8,281 | ₩8,655 | +1.89% | 6.9만 |
|---|
| 2026.05.01 | ₩8,762 | ₩8,990 | ₩8,294 | ₩8,495 | -3.05% | 10.4만 |
|---|
| 2026.04.30 | ₩9,084 | ₩9,298 | ₩8,696 | ₩9,298 | +2.36% | 13만 |
|---|
| 2026.04.29 | ₩9,231 | ₩9,993 | ₩8,990 | ₩9,739 | +5.51% | 20.6만 |
|---|
| 2026.04.28 | ₩9,284 | ₩11,104 | ₩9,137 | ₩10,274 | +10.66% | 67.3만 |
|---|
| 2026.04.27 | ₩10,609 | ₩11,184 | ₩9,458 | ₩9,926 | -6.43% | 945.3만 |
|---|
| 2026.04.24 | ₩8,963 | ₩9,619 | ₩7,639 | ₩7,866 | -12.24% | 13만 |
|---|
| 2026.04.23 | ₩9,364 | ₩9,378 | ₩8,642 | ₩8,910 | -4.86% | 12.1만 |
|---|
| 2026.04.22 | ₩9,338 | ₩9,766 | ₩8,990 | ₩9,739 | +4.30% | 16.3만 |
|---|
| 2026.04.21 | ₩9,538 | ₩9,659 | ₩8,829 | ₩9,057 | -5.05% | 15.4만 |
|---|
| 2026.04.20 | ₩9,886 | ₩11,037 | ₩9,659 | ₩9,793 | -0.95% | 26.2만 |
|---|
| 2026.04.17 | ₩10,167 | ₩10,368 | ₩9,231 | ₩9,900 | -2.63% | 17.8만 |
|---|
| 2026.04.16 | ₩9,498 | ₩10,435 | ₩9,231 | ₩10,167 | +7.04% | 20.1만 |
|---|
| 2026.04.15 | ₩10,903 | ₩10,903 | ₩9,498 | ₩10,194 | -6.50% | 24.5만 |
|---|
| 2026.04.14 | ₩9,632 | ₩12,174 | ₩8,977 | ₩12,174 | +26.39% | 49.1만 |
|---|
| 2026.04.13 | ₩13,645 | ₩13,900 | ₩10,033 | ₩10,702 | -21.57% | 74.5만 |
|---|
| 2026.04.10 | ₩17,391 | ₩18,194 | ₩13,512 | ₩14,582 | -16.15% | 130.9만 |
|---|
| 2026.04.09 | ₩21,672 | ₩37,725 | ₩15,251 | ₩16,321 | -24.69% | 2382.9만 |
|---|
| 2026.04.08 | ₩17,525 | ₩17,525 | ₩14,716 | ₩15,117 | -13.74% | 5.1만 |
|---|
| 2026.04.07 | ₩19,130 | ₩19,665 | ₩16,321 | ₩17,257 | -9.79% | 5.6만 |
|---|
| 2026.04.06 | ₩19,398 | ₩21,137 | ₩18,595 | ₩20,468 | +5.52% | 6.1만 |
|---|
| 2026.04.02 | ₩21,404 | ₩22,328 | ₩17,391 | ₩20,334 | -5.00% | 9.7만 |
|---|
| 2026.04.01 | ₩20,067 | ₩25,953 | ₩16,722 | ₩25,083 | +25.00% | 26.2만 |
|---|
| 2026.03.31 | ₩20,736 | ₩21,672 | ₩19,264 | ₩19,933 | -3.87% | 10.6만 |
|---|
| 2026.03.30 | ₩19,598 | ₩23,411 | ₩15,652 | ₩21,003 | +7.17% | 28.1만 |
|---|
| 2026.03.27 | ₩78,126 | ₩90,033 | ₩23,812 | ₩25,953 | -66.78% | 696.7만 |
|---|
| 2026.03.26 | ₩40,936 | ₩52,040 | ₩36,856 | ₩43,077 | +5.23% | 4.4만 |
|---|
| 2026.03.25 | ₩40,869 | ₩48,347 | ₩34,247 | ₩40,535 | -0.82% | 2.4만 |
|---|
| 2026.03.24 | ₩40,401 | ₩46,153 | ₩36,120 | ₩38,394 | -4.97% | 9천 |
|---|
| 2026.03.23 | ₩39,130 | ₩40,802 | ₩35,117 | ₩40,267 | +2.91% | 3.8천 |
|---|
| 2026.03.20 | ₩32,174 | ₩41,471 | ₩30,167 | ₩41,471 | +28.90% | 3천 |
|---|
| 2026.03.19 | ₩35,853 | ₩36,120 | ₩30,368 | ₩32,307 | -9.89% | 1.2천 |
|---|
| 2026.03.18 | ₩35,451 | ₩35,451 | ₩32,776 | ₩34,715 | -2.08% | 1.4천 |
|---|
| 2026.03.17 | ₩34,515 | ₩35,451 | ₩33,445 | ₩35,050 | +1.55% | 1.5천 |
|---|
| 2026.03.16 | ₩39,331 | ₩39,331 | ₩34,113 | ₩34,515 | -12.24% | 1.1천 |
|---|
| 2026.03.13 | ₩38,796 | ₩38,929 | ₩35,585 | ₩36,321 | -6.38% | 774 |
|---|
| 2026.03.12 | ₩41,471 | ₩41,471 | ₩37,190 | ₩38,327 | -7.58% | 964 |
|---|
| 2026.03.11 | ₩39,465 | ₩42,742 | ₩39,264 | ₩41,806 | +5.93% | 2.5천 |
|---|
| 2026.03.10 | ₩37,257 | ₩38,863 | ₩34,247 | ₩38,729 | +3.95% | 2.4천 |
|---|
| 2026.03.09 | ₩31,438 | ₩35,251 | ₩29,431 | ₩35,251 | +12.13% | 3.9천 |
|---|
| 2026.03.06 | ₩38,060 | ₩38,060 | ₩31,705 | ₩32,642 | -14.24% | 6천 |
|---|
| 2026.03.05 | ₩44,147 | ₩44,883 | ₩35,317 | ₩38,127 | -13.64% | 1.1만 |
|---|
| 2026.03.04 | ₩50,167 | ₩53,779 | ₩42,006 | ₩45,150 | -10.00% | 3만 |
|---|
| 2026.03.03 | ₩43,478 | ₩63,611 | ₩42,809 | ₩48,227 | +10.92% | 8.8만 |
|---|
| 2026.03.02 | ₩44,147 | ₩44,147 | ₩42,541 | ₩43,478 | -1.52% | 1.2천 |
|---|
| 2026.02.27 | ₩44,147 | ₩45,953 | ₩44,147 | ₩44,749 | +1.36% | 774 |
|---|
| 2026.02.26 | ₩44,147 | ₩45,485 | ₩41,873 | ₩44,147 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩46,622 | ₩46,622 | ₩42,140 | ₩44,147 | -5.31% | 2.3천 |
|---|
| 2026.02.24 | ₩44,414 | ₩46,622 | ₩41,739 | ₩46,622 | +4.97% | 1.6천 |
|---|
| 2026.02.23 | ₩50,167 | ₩50,167 | ₩42,809 | ₩44,414 | -11.47% | 1.7천 |
|---|
| 2026.02.20 | ₩47,692 | ₩51,036 | ₩45,551 | ₩50,702 | +6.31% | 2.3천 |
|---|
| 2026.02.19 | ₩50,836 | ₩52,173 | ₩44,816 | ₩48,160 | -5.26% | 3천 |
|---|
| 2026.02.18 | ₩52,173 | ₩56,187 | ₩45,886 | ₩50,836 | -2.56% | 8.8천 |
|---|
| 2026.02.17 | ₩58,193 | ₩58,193 | ₩41,471 | ₩52,508 | -9.77% | 5.7천 |
|---|
| 2026.02.13 | ₩70,233 | ₩70,233 | ₩49,498 | ₩51,772 | -26.29% | 1.7만 |
|---|
| 2026.02.12 | ₩83,611 | ₩90,969 | ₩70,902 | ₩70,902 | -15.20% | 11.9만 |
|---|
| 2026.02.11 | ₩97,658 | ₩124,414 | ₩94,982 | ₩123,745 | +26.71% | 7천 |
|---|
| 2026.02.10 | ₩82,273 | ₩101,671 | ₩82,273 | ₩101,002 | +22.76% | 1.7천 |
|---|
| 2026.02.09 | ₩82,340 | ₩88,293 | ₩78,260 | ₩79,598 | -3.33% | 2.1천 |
|---|
| 2026.02.06 | ₩83,611 | ₩87,625 | ₩77,591 | ₩78,260 | -6.40% | 1.5천 |
|---|
| 2026.02.05 | ₩91,638 | ₩91,638 | ₩76,989 | ₩81,605 | -10.95% | 1.9천 |
|---|
| 2026.02.04 | ₩104,347 | ₩104,949 | ₩88,962 | ₩90,300 | -13.46% | 826 |
|---|
| 2026.02.03 | ₩91,638 | ₩100,334 | ₩90,969 | ₩98,996 | +8.03% | 1.3천 |
|---|
| 2026.02.02 | ₩94,982 | ₩94,982 | ₩89,631 | ₩94,313 | -0.70% | 542 |
|---|
| 2026.01.30 | ₩101,671 | ₩101,671 | ₩87,625 | ₩94,982 | -6.58% | 1.1천 |
|---|
| 2026.01.29 | ₩98,327 | ₩101,002 | ₩97,658 | ₩99,665 | +1.36% | 296 |
|---|
| 2026.01.28 | ₩103,678 | ₩103,678 | ₩99,665 | ₩100,334 | -3.23% | 428 |
|---|
| 2026.01.27 | ₩98,327 | ₩107,691 | ₩96,989 | ₩101,671 | +3.40% | 754 |
|---|
| 2026.01.26 | ₩110,367 | ₩110,367 | ₩94,982 | ₩96,989 | -12.12% | 1.9천 |
|---|
| 2026.01.23 | ₩109,698 | ₩110,367 | ₩103,009 | ₩105,685 | -3.66% | 1.5천 |
|---|
| 2026.01.22 | ₩115,718 | ₩117,792 | ₩101,002 | ₩109,029 | -5.78% | 2.2만 |
|---|
| 2026.01.21 | ₩117,056 | ₩119,062 | ₩106,354 | ₩107,022 | -8.57% | 686 |
|---|
| 2026.01.20 | ₩104,347 | ₩153,845 | ₩104,347 | ₩117,056 | +12.18% | 1.7만 |
|---|
| 2026.01.16 | ₩107,022 | ₩111,705 | ₩98,394 | ₩108,695 | +1.56% | 294 |
|---|
| 2026.01.15 | ₩106,354 | ₩108,360 | ₩100,334 | ₩107,691 | +1.26% | 466 |
|---|
| 2026.01.14 | ₩100,534 | ₩107,357 | ₩98,795 | ₩106,354 | +5.79% | 466 |
|---|
| 2026.01.13 | ₩105,016 | ₩106,354 | ₩98,996 | ₩98,996 | -5.73% | 676 |
|---|
| 2026.01.12 | ₩113,711 | ₩113,711 | ₩102,942 | ₩107,022 | -5.88% | 1.1천 |
|---|
| 2026.01.09 | ₩117,056 | ₩117,056 | ₩106,688 | ₩115,049 | -1.71% | 2.1천 |
|---|
| 2026.01.08 | ₩122,407 | ₩122,407 | ₩113,042 | ₩115,049 | -6.01% | 1.5천 |
|---|
| 2026.01.07 | ₩124,681 | ₩125,283 | ₩117,056 | ₩121,738 | -2.36% | 1.4천 |
|---|
| 2026.01.06 | ₩111,036 | ₩125,751 | ₩111,036 | ₩117,056 | +5.42% | 442 |
|---|
| 2026.01.05 | ₩107,022 | ₩111,705 | ₩101,939 | ₩111,036 | +3.75% | 962 |
|---|
| 2026.01.02 | ₩107,022 | ₩114,246 | ₩107,022 | ₩107,691 | +0.63% | 554 |
|---|
| 2025.12.31 | ₩97,658 | ₩113,711 | ₩94,313 | ₩104,347 | +6.85% | 3천 |
|---|
| 2025.12.30 | ₩96,053 | ₩100,334 | ₩93,979 | ₩95,651 | -0.42% | 746 |
|---|
| 2025.12.29 | ₩99,665 | ₩99,665 | ₩91,638 | ₩96,320 | -3.36% | 840 |
|---|
| 2025.12.26 | ₩101,671 | ₩101,671 | ₩94,648 | ₩95,651 | -5.92% | 576 |
|---|
| 2025.12.24 | ₩110,367 | ₩111,036 | ₩100,400 | ₩101,671 | -7.88% | 1.2천 |
|---|
| 2025.12.23 | ₩107,022 | ₩107,022 | ₩104,347 | ₩105,685 | -1.25% | 444 |
|---|
| 2025.12.22 | ₩119,731 | ₩119,731 | ₩102,675 | ₩107,357 | -10.34% | 2천 |
|---|
| 2025.12.19 | ₩121,069 | ₩127,758 | ₩118,126 | ₩118,394 | -2.21% | 710 |
|---|
| 2025.12.18 | ₩126,420 | ₩137,122 | ₩123,076 | ₩123,076 | -2.65% | 2.5천 |
|---|
| 2025.12.17 | ₩132,440 | ₩142,474 | ₩125,751 | ₩127,758 | -3.54% | 1.4천 |
|---|
| 2025.12.16 | ₩132,440 | ₩133,109 | ₩127,089 | ₩129,430 | -2.27% | 692 |
|---|
| 2025.12.15 | ₩158,527 | ₩158,527 | ₩127,089 | ₩131,771 | -16.88% | 950 |
|---|
| 2025.12.12 | ₩160,534 | ₩160,534 | ₩153,176 | ₩153,845 | -4.17% | 938 |
|---|
| 2025.12.11 | ₩182,607 | ₩188,627 | ₩153,845 | ₩154,514 | -15.38% | 2천 |
|---|
| 2025.12.10 | ₩196,654 | ₩215,383 | ₩182,607 | ₩187,289 | -4.76% | 1.7천 |
|---|
| 2025.12.09 | ₩193,309 | ₩199,329 | ₩183,276 | ₩185,416 | -4.08% | 204 |
|---|
| 2025.12.08 | ₩177,256 | ₩196,654 | ₩169,229 | ₩187,289 | +5.66% | 546 |
|---|
| 2025.12.05 | ₩199,329 | ₩199,931 | ₩172,239 | ₩172,239 | -13.59% | 508 |
|---|
| 2025.12.04 | ₩202,005 | ₩210,700 | ₩195,316 | ₩197,323 | -2.32% | 756 |
|---|
| 2025.12.03 | ₩167,891 | ₩199,998 | ₩163,544 | ₩199,998 | +19.12% | 2.1천 |
|---|
| 2025.12.02 | ₩175,918 | ₩175,918 | ₩165,216 | ₩171,905 | -2.28% | 400 |
|---|
| 2025.12.01 | ₩185,283 | ₩185,283 | ₩173,911 | ₩176,587 | -4.69% | 414 |
|---|
| 2025.11.28 | ₩158,527 | ₩185,951 | ₩156,520 | ₩185,951 | +17.30% | 1.8천 |
|---|
| 2025.11.26 | ₩150,500 | ₩159,865 | ₩143,811 | ₩155,851 | +3.56% | 642 |
|---|
| 2025.11.25 | ₩155,851 | ₩155,851 | ₩145,818 | ₩150,500 | -3.43% | 338 |
|---|
| 2025.11.24 | ₩147,825 | ₩157,189 | ₩145,818 | ₩157,189 | +6.33% | 246 |
|---|
| 2025.11.21 | ₩153,845 | ₩153,845 | ₩145,617 | ₩147,825 | -3.91% | 238 |
|---|
| 2025.11.20 | ₩160,534 | ₩160,534 | ₩145,417 | ₩155,851 | -2.92% | 218 |
|---|
| 2025.11.19 | ₩161,202 | ₩161,537 | ₩153,176 | ₩159,932 | -0.79% | 292 |
|---|
| 2025.11.18 | ₩151,838 | ₩169,229 | ₩140,467 | ₩169,229 | +11.45% | 1.1천 |
|---|
| 2025.11.17 | ₩153,845 | ₩155,182 | ₩146,821 | ₩154,514 | +0.43% | 332 |
|---|
| 2025.11.14 | ₩160,534 | ₩162,808 | ₩153,176 | ₩153,176 | -4.58% | 558 |
|---|
| 2025.11.13 | ₩181,938 | ₩181,938 | ₩160,534 | ₩163,209 | -10.29% | 892 |
|---|
| 2025.11.12 | ₩184,480 | ₩194,112 | ₩180,600 | ₩183,945 | -0.29% | 292 |
|---|
| 2025.11.11 | ₩183,945 | ₩187,289 | ₩179,931 | ₩182,607 | -0.73% | 606 |
|---|
| 2025.11.10 | ₩186,620 | ₩192,306 | ₩179,263 | ₩181,269 | -2.87% | 522 |
|---|
| 2025.11.07 | ₩187,958 | ₩191,971 | ₩178,594 | ₩183,276 | -2.49% | 310 |
|---|
| 2025.11.06 | ₩205,349 | ₩205,349 | ₩178,594 | ₩178,594 | -13.03% | 666 |
|---|
| 2025.11.05 | ₩201,336 | ₩207,289 | ₩197,323 | ₩204,011 | +1.33% | 294 |
|---|
| 2025.11.04 | ₩212,038 | ₩212,038 | ₩204,680 | ₩204,680 | -3.47% | 108 |
|---|
| 2025.11.03 | ₩219,396 | ₩222,406 | ₩190,634 | ₩211,369 | -3.66% | 1.5천 |
|---|
| 2025.10.31 | ₩241,469 | ₩249,496 | ₩226,085 | ₩226,754 | -6.09% | 806 |
|---|
| 2025.10.30 | ₩238,727 | ₩267,556 | ₩236,787 | ₩253,509 | +6.19% | 2.3천 |
|---|
| 2025.10.29 | ₩235,784 | ₩243,810 | ₩235,784 | ₩240,800 | +2.13% | 198 |
|---|
| 2025.10.28 | ₩235,449 | ₩244,145 | ₩232,774 | ₩237,790 | +0.99% | 178 |
|---|
| 2025.10.27 | ₩236,787 | ₩241,603 | ₩236,787 | ₩238,125 | +0.56% | 136 |
|---|
| 2025.10.24 | ₩225,416 | ₩236,118 | ₩224,078 | ₩236,118 | +4.75% | 300 |
|---|
| 2025.10.23 | ₩235,449 | ₩235,449 | ₩221,403 | ₩224,212 | -4.77% | 200 |
|---|
| 2025.10.22 | ₩246,152 | ₩246,152 | ₩226,553 | ₩229,429 | -6.79% | 756 |
|---|
| 2025.10.21 | ₩224,747 | ₩248,158 | ₩224,145 | ₩244,145 | +8.63% | 1.1천 |
|---|
| 2025.10.20 | ₩226,085 | ₩230,098 | ₩217,523 | ₩229,429 | +1.48% | 108 |
|---|
| 2025.10.17 | ₩224,747 | ₩229,429 | ₩219,396 | ₩226,085 | +0.60% | 320 |
|---|
| 2025.10.16 | ₩237,456 | ₩242,138 | ₩228,760 | ₩232,105 | -2.25% | 724 |
|---|
| 2025.10.15 | ₩248,158 | ₩248,158 | ₩234,914 | ₩238,125 | -4.04% | 354 |
|---|
| 2025.10.14 | ₩244,145 | ₩248,158 | ₩235,784 | ₩248,158 | +1.64% | 384 |
|---|
| 2025.10.13 | ₩244,145 | ₩248,827 | ₩234,780 | ₩246,152 | +0.82% | 486 |
|---|
| 2025.10.10 | ₩274,245 | ₩276,920 | ₩239,463 | ₩244,145 | -10.98% | 2.9천 |
|---|