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 |
| 2026.10.07 | ₩883 | ₩883 | ₩776 | ₩799 | -9.55% | 60.7만 |
| 2026.10.06 | ₩902 | ₩918 | ₩834 | ₩885 | -1.93% | 52만 |
| 2026.10.05 | ₩963 | ₩977 | ₩897 | ₩901 | -6.53% | 50.3만 |
| 2026.10.02 | ₩988 | ₩1,004 | ₩954 | ₩982 | -0.54% | 40.9만 |
| 2026.10.01 | ₩1,044 | ₩1,044 | ₩942 | ₩996 | -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 | ₩1,432 | ₩963 | ₩1,097 | -21.90% | 547.3만 |
|---|
| 2026.09.28 | ₩1,592 | ₩1,820 | ₩1,405 | ₩1,485 | -6.72% | 2257만 |
|---|
| 2026.09.25 | ₩1,499 | ₩1,900 | ₩1,338 | ₩1,378 | -8.04% | 4778.5만 |
|---|
| 2026.09.24 | ₩1,111 | ₩1,231 | ₩1,044 | ₩1,219 | +9.76% | 579.5만 |
|---|
| 2026.09.23 | ₩877 | ₩1,539 | ₩877 | ₩1,218 | +38.93% | 3196.4만 |
|---|
| 2026.09.22 | ₩862 | ₩937 | ₩862 | ₩914 | +6.06% | 16.5만 |
|---|
| 2026.09.21 | ₩860 | ₩895 | ₩848 | ₩877 | +1.87% | 13.4만 |
|---|
| 2026.09.18 | ₩897 | ₩910 | ₩855 | ₩855 | -4.63% | 17.1만 |
|---|
| 2026.09.17 | ₩883 | ₩902 | ₩870 | ₩889 | +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 | ₩996 | ₩1,012 | -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 | ₩913 | ₩997 | ₩883 | ₩989 | +8.36% | 28.8만 |
|---|
| 2026.09.02 | ₩830 | ₩941 | ₩830 | ₩902 | +8.71% | 9.8만 |
|---|
| 2026.09.01 | ₩828 | ₩923 | ₩828 | ₩874 | +5.49% | 12.7만 |
|---|
| 2026.08.31 | ₩803 | ₩856 | ₩786 | ₩839 | +4.50% | 15.4만 |
|---|
| 2026.08.28 | ₩840 | ₩862 | ₩816 | ₩819 | -2.55% | 8.8만 |
|---|
| 2026.08.27 | ₩870 | ₩870 | ₩846 | ₩846 | -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 | ₩893 | -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 | ₩1,004 | -1.32% | 73.8만 |
|---|
| 2026.08.17 | ₩1,080 | ₩1,080 | ₩990 | ₩1,014 | -6.07% | 16만 |
|---|
| 2026.08.14 | ₩1,178 | ₩1,178 | ₩1,085 | ₩1,085 | -7.84% | 23.7만 |
|---|
| 2026.08.13 | ₩1,211 | ₩1,239 | ₩1,178 | ₩1,180 | -2.54% | 4.4만 |
|---|
| 2026.08.12 | ₩1,269 | ₩1,274 | ₩1,164 | ₩1,194 | -5.91% | 20.3만 |
|---|
| 2026.08.11 | ₩1,202 | ₩1,321 | ₩1,168 | ₩1,295 | +7.80% | 15.9만 |
|---|
| 2026.08.10 | ₩1,194 | ₩1,239 | ₩1,194 | ₩1,202 | +0.67% | 4.2만 |
|---|
| 2026.08.07 | ₩1,203 | ₩1,218 | ₩1,137 | ₩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 | ₩1,350 | ₩1,056 | ₩1,345 | +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 | ₩1,107 | ₩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 | ₩986 | ₩1,002 | -7.53% | 120.1만 |
|---|
| 2026.07.28 | ₩1,097 | ₩1,128 | ₩1,049 | ₩1,111 | +1.22% | 15.2만 |
|---|
| 2026.07.27 | ₩1,124 | ₩1,178 | ₩1,084 | ₩1,089 | -3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩1,091 | ₩1,204 | ₩1,091 | ₩1,099 | +0.74% | 10.5만 |
|---|
| 2026.07.23 | ₩1,178 | ₩1,245 | ₩1,046 | ₩1,057 | -10.23% | 22.7만 |
|---|
| 2026.07.22 | ₩1,164 | ₩1,188 | ₩1,137 | ₩1,178 | +1.15% | 15.3만 |
|---|
| 2026.07.21 | ₩1,294 | ₩1,338 | ₩1,127 | ₩1,191 | -7.96% | 36.9만 |
|---|
| 2026.07.20 | ₩1,012 | ₩1,352 | ₩951 | ₩1,338 | +32.28% | 109.4만 |
|---|
| 2026.07.17 | ₩1,028 | ₩1,048 | ₩1,006 | ₩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 | ₩1,077 | ₩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 | ₩1,243 | ₩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 | ₩1,352 | ₩1,432 | +0.94% | 100.7만 |
|---|
| 2026.07.06 | ₩1,352 | ₩1,619 | ₩1,311 | ₩1,472 | +8.91% | 236.9만 |
|---|
| 2026.07.02 | ₩1,472 | ₩1,472 | ₩1,245 | ₩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 | ₩1,277 | -0.42% | 12만 |
|---|
| 2026.06.26 | ₩1,275 | ₩1,352 | ₩1,231 | ₩1,307 | +2.52% | 13.2만 |
|---|
| 2026.06.25 | ₩1,352 | ₩1,352 | ₩1,271 | ₩1,311 | -2.97% | 13.4만 |
|---|
| 2026.06.24 | ₩1,352 | ₩1,405 | ₩1,287 | ₩1,338 | -0.99% | 168.8만 |
|---|
| 2026.06.23 | ₩1,231 | ₩1,432 | ₩1,224 | ₩1,432 | +16.30% | 46만 |
|---|
| 2026.06.22 | ₩1,192 | ₩1,271 | ₩1,178 | ₩1,270 | +6.51% | 14.8만 |
|---|
| 2026.06.18 | ₩1,258 | ₩1,286 | ₩1,178 | ₩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 | ₩1,539 | ₩1,325 | ₩1,459 | +2.83% | 44.1만 |
|---|
| 2026.06.12 | ₩1,445 | ₩1,480 | ₩1,271 | ₩1,365 | -5.56% | 39.5만 |
|---|
| 2026.06.11 | ₩1,338 | ₩1,459 | ₩1,311 | ₩1,459 | +9.00% | 48.8만 |
|---|
| 2026.06.10 | ₩1,236 | ₩1,456 | ₩1,236 | ₩1,405 | +13.64% | 33만 |
|---|
| 2026.06.09 | ₩1,311 | ₩1,352 | ₩1,258 | ₩1,267 | -3.37% | 33만 |
|---|
| 2026.06.08 | ₩1,378 | ₩1,445 | ₩1,325 | ₩1,352 | -1.94% | 30.6만 |
|---|
| 2026.06.05 | ₩1,298 | ₩1,405 | ₩1,231 | ₩1,378 | +6.19% | 52.9만 |
|---|
| 2026.06.04 | ₩1,405 | ₩1,459 | ₩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 | ₩1,552 | ₩1,479 | ₩1,526 | 0.00% | 29.4만 |
|---|
| 2026.06.01 | ₩1,566 | ₩1,592 | ₩1,501 | ₩1,526 | -2.56% | 43.3만 |
|---|
| 2026.05.29 | ₩1,606 | ₩1,699 | ₩1,566 | ₩1,606 | 0.00% | 68.2만 |
|---|
| 2026.05.28 | ₩1,579 | ₩1,753 | ₩1,566 | ₩1,566 | -0.85% | 62만 |
|---|
| 2026.05.27 | ₩1,673 | ₩1,699 | ₩1,552 | ₩1,566 | -6.40% | 73.6만 |
|---|
| 2026.05.26 | ₩1,740 | ₩1,927 | ₩1,659 | ₩1,686 | -3.08% | 97.4만 |
|---|
| 2026.05.22 | ₩1,566 | ₩1,659 | ₩1,505 | ₩1,659 | +5.98% | 260.3만 |
|---|
| 2026.05.21 | ₩1,526 | ₩1,726 | ₩1,405 | ₩1,633 | +7.02% | 133.5만 |
|---|
| 2026.05.20 | ₩1,499 | ₩1,592 | ₩1,218 | ₩1,472 | -1.79% | 308.7만 |
|---|
| 2026.05.19 | ₩2,543 | ₩2,543 | ₩1,552 | ₩1,579 | -37.89% | 1344.6만 |
|---|
| 2026.05.18 | ₩5,085 | ₩5,085 | ₩4,095 | ₩4,095 | -19.47% | 279.7만 |
|---|
| 2026.05.15 | ₩5,085 | ₩5,139 | ₩4,951 | ₩5,005 | -1.58% | 4.6만 |
|---|
| 2026.05.14 | ₩5,460 | ₩5,460 | ₩5,085 | ₩5,219 | -4.41% | 4만 |
|---|
| 2026.05.13 | ₩5,460 | ₩5,487 | ₩5,085 | ₩5,179 | -5.15% | 6.3만 |
|---|
| 2026.05.12 | ₩5,353 | ₩5,460 | ₩4,991 | ₩5,460 | +2.00% | 5.2만 |
|---|
| 2026.05.11 | ₩5,085 | ₩5,848 | ₩4,831 | ₩5,379 | +5.79% | 8.5만 |
|---|
| 2026.05.08 | ₩5,299 | ₩5,353 | ₩4,817 | ₩5,085 | -4.04% | 8.5만 |
|---|
| 2026.05.07 | ₩6,022 | ₩6,022 | ₩4,951 | ₩5,406 | -10.22% | 13.2만 |
|---|
| 2026.05.06 | ₩6,437 | ₩6,477 | ₩5,768 | ₩6,022 | -6.44% | 14.4만 |
|---|
| 2026.05.05 | ₩7,761 | ₩7,761 | ₩6,704 | ₩6,959 | -10.34% | 18.5만 |
|---|
| 2026.05.04 | ₩8,497 | ₩8,671 | ₩8,283 | ₩8,658 | +1.89% | 6.9만 |
|---|
| 2026.05.01 | ₩8,765 | ₩8,993 | ₩8,297 | ₩8,497 | -3.05% | 10.4만 |
|---|
| 2026.04.30 | ₩9,086 | ₩9,300 | ₩8,698 | ₩9,300 | +2.36% | 13만 |
|---|
| 2026.04.29 | ₩9,233 | ₩9,996 | ₩8,993 | ₩9,742 | +5.51% | 20.6만 |
|---|
| 2026.04.28 | ₩9,287 | ₩11,107 | ₩9,140 | ₩10,277 | +10.66% | 67.3만 |
|---|
| 2026.04.27 | ₩10,612 | ₩11,187 | ₩9,461 | ₩9,929 | -6.43% | 945.3만 |
|---|
| 2026.04.24 | ₩8,966 | ₩9,622 | ₩7,641 | ₩7,868 | -12.24% | 13만 |
|---|
| 2026.04.23 | ₩9,367 | ₩9,381 | ₩8,645 | ₩8,912 | -4.86% | 12.1만 |
|---|
| 2026.04.22 | ₩9,340 | ₩9,769 | ₩8,993 | ₩9,742 | +4.30% | 16.3만 |
|---|
| 2026.04.21 | ₩9,541 | ₩9,662 | ₩8,832 | ₩9,059 | -5.05% | 15.4만 |
|---|
| 2026.04.20 | ₩9,889 | ₩11,040 | ₩9,662 | ₩9,795 | -0.95% | 26.2만 |
|---|
| 2026.04.17 | ₩10,170 | ₩10,371 | ₩9,233 | ₩9,903 | -2.63% | 17.8만 |
|---|
| 2026.04.16 | ₩9,501 | ₩10,438 | ₩9,233 | ₩10,170 | +7.04% | 20.1만 |
|---|
| 2026.04.15 | ₩10,906 | ₩10,906 | ₩9,501 | ₩10,197 | -6.50% | 24.5만 |
|---|
| 2026.04.14 | ₩9,635 | ₩12,177 | ₩8,979 | ₩12,177 | +26.39% | 49.1만 |
|---|
| 2026.04.13 | ₩13,649 | ₩13,904 | ₩10,036 | ₩10,705 | -21.57% | 74.5만 |
|---|
| 2026.04.10 | ₩17,396 | ₩18,199 | ₩13,516 | ₩14,586 | -16.15% | 130.9만 |
|---|
| 2026.04.09 | ₩21,679 | ₩37,737 | ₩15,255 | ₩16,326 | -24.69% | 2382.9만 |
|---|
| 2026.04.08 | ₩17,530 | ₩17,530 | ₩14,720 | ₩15,121 | -13.74% | 5.1만 |
|---|
| 2026.04.07 | ₩19,136 | ₩19,671 | ₩16,326 | ₩17,263 | -9.79% | 5.6만 |
|---|
| 2026.04.06 | ₩19,404 | ₩21,143 | ₩18,601 | ₩20,474 | +5.52% | 6.1만 |
|---|
| 2026.04.02 | ₩21,411 | ₩22,334 | ₩17,396 | ₩20,340 | -5.00% | 9.7만 |
|---|
| 2026.04.01 | ₩20,073 | ₩25,961 | ₩16,727 | ₩25,091 | +25.00% | 26.2만 |
|---|
| 2026.03.31 | ₩20,742 | ₩21,679 | ₩19,270 | ₩19,939 | -3.87% | 10.6만 |
|---|
| 2026.03.30 | ₩19,604 | ₩23,418 | ₩15,657 | ₩21,009 | +7.17% | 28.1만 |
|---|
| 2026.03.27 | ₩78,150 | ₩90,060 | ₩23,820 | ₩25,961 | -66.78% | 696.7만 |
|---|
| 2026.03.26 | ₩40,948 | ₩52,055 | ₩36,867 | ₩43,089 | +5.23% | 4.4만 |
|---|
| 2026.03.25 | ₩40,881 | ₩48,362 | ₩34,257 | ₩40,547 | -0.82% | 2.4만 |
|---|
| 2026.03.24 | ₩40,413 | ₩46,167 | ₩36,131 | ₩38,406 | -4.97% | 9천 |
|---|
| 2026.03.23 | ₩39,142 | ₩40,814 | ₩35,127 | ₩40,279 | +2.91% | 3.8천 |
|---|
| 2026.03.20 | ₩32,183 | ₩41,484 | ₩30,176 | ₩41,484 | +28.90% | 3천 |
|---|
| 2026.03.19 | ₩35,863 | ₩36,131 | ₩30,377 | ₩32,317 | -9.89% | 1.2천 |
|---|
| 2026.03.18 | ₩35,462 | ₩35,462 | ₩32,785 | ₩34,726 | -2.08% | 1.4천 |
|---|
| 2026.03.17 | ₩34,525 | ₩35,462 | ₩33,455 | ₩35,060 | +1.55% | 1.5천 |
|---|
| 2026.03.16 | ₩39,342 | ₩39,342 | ₩34,124 | ₩34,525 | -12.24% | 1.1천 |
|---|
| 2026.03.13 | ₩38,807 | ₩38,941 | ₩35,596 | ₩36,332 | -6.38% | 774 |
|---|
| 2026.03.12 | ₩41,484 | ₩41,484 | ₩37,201 | ₩38,339 | -7.58% | 964 |
|---|
| 2026.03.11 | ₩39,476 | ₩42,755 | ₩39,276 | ₩41,818 | +5.93% | 2.5천 |
|---|
| 2026.03.10 | ₩37,268 | ₩38,874 | ₩34,257 | ₩38,740 | +3.95% | 2.4천 |
|---|
| 2026.03.09 | ₩31,447 | ₩35,261 | ₩29,440 | ₩35,261 | +12.13% | 3.9천 |
|---|
| 2026.03.06 | ₩38,071 | ₩38,071 | ₩31,715 | ₩32,652 | -14.24% | 6천 |
|---|
| 2026.03.05 | ₩44,160 | ₩44,896 | ₩35,328 | ₩38,138 | -13.64% | 1.1만 |
|---|
| 2026.03.04 | ₩50,182 | ₩53,795 | ₩42,019 | ₩45,164 | -10.00% | 3만 |
|---|
| 2026.03.03 | ₩43,491 | ₩63,630 | ₩42,822 | ₩48,241 | +10.92% | 8.8만 |
|---|
| 2026.03.02 | ₩44,160 | ₩44,160 | ₩42,554 | ₩43,491 | -1.52% | 1.2천 |
|---|
| 2026.02.27 | ₩44,160 | ₩45,966 | ₩44,160 | ₩44,762 | +1.36% | 774 |
|---|
| 2026.02.26 | ₩44,160 | ₩45,498 | ₩41,885 | ₩44,160 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩46,636 | ₩46,636 | ₩42,153 | ₩44,160 | -5.31% | 2.3천 |
|---|
| 2026.02.24 | ₩44,428 | ₩46,636 | ₩41,751 | ₩46,636 | +4.97% | 1.6천 |
|---|
| 2026.02.23 | ₩50,182 | ₩50,182 | ₩42,822 | ₩44,428 | -11.47% | 1.7천 |
|---|
| 2026.02.20 | ₩47,706 | ₩51,052 | ₩45,565 | ₩50,717 | +6.31% | 2.3천 |
|---|
| 2026.02.19 | ₩50,851 | ₩52,189 | ₩44,829 | ₩48,174 | -5.26% | 3천 |
|---|
| 2026.02.18 | ₩52,189 | ₩56,204 | ₩45,900 | ₩50,851 | -2.56% | 8.8천 |
|---|
| 2026.02.17 | ₩58,211 | ₩58,211 | ₩41,484 | ₩52,524 | -9.77% | 5.7천 |
|---|
| 2026.02.13 | ₩70,254 | ₩70,254 | ₩49,513 | ₩51,788 | -26.29% | 1.7만 |
|---|
| 2026.02.12 | ₩83,636 | ₩90,996 | ₩70,924 | ₩70,924 | -15.20% | 11.9만 |
|---|
| 2026.02.11 | ₩97,687 | ₩124,451 | ₩95,011 | ₩123,782 | +26.71% | 7천 |
|---|
| 2026.02.10 | ₩82,298 | ₩101,702 | ₩82,298 | ₩101,033 | +22.76% | 1.7천 |
|---|
| 2026.02.09 | ₩82,365 | ₩88,320 | ₩78,284 | ₩79,622 | -3.33% | 2.1천 |
|---|
| 2026.02.06 | ₩83,636 | ₩87,651 | ₩77,614 | ₩78,284 | -6.40% | 1.5천 |
|---|
| 2026.02.05 | ₩91,665 | ₩91,665 | ₩77,012 | ₩81,629 | -10.95% | 1.9천 |
|---|
| 2026.02.04 | ₩104,378 | ₩104,980 | ₩88,989 | ₩90,327 | -13.46% | 826 |
|---|
| 2026.02.03 | ₩91,665 | ₩100,364 | ₩90,996 | ₩99,025 | +8.03% | 1.3천 |
|---|
| 2026.02.02 | ₩95,011 | ₩95,011 | ₩89,658 | ₩94,342 | -0.70% | 542 |
|---|
| 2026.01.30 | ₩101,702 | ₩101,702 | ₩87,651 | ₩95,011 | -6.58% | 1.1천 |
|---|
| 2026.01.29 | ₩98,356 | ₩101,033 | ₩97,687 | ₩99,694 | +1.36% | 296 |
|---|
| 2026.01.28 | ₩103,709 | ₩103,709 | ₩99,694 | ₩100,364 | -3.23% | 428 |
|---|
| 2026.01.27 | ₩98,356 | ₩107,723 | ₩97,018 | ₩101,702 | +3.40% | 754 |
|---|
| 2026.01.26 | ₩110,400 | ₩110,400 | ₩95,011 | ₩97,018 | -12.12% | 1.9천 |
|---|
| 2026.01.23 | ₩109,731 | ₩110,400 | ₩103,040 | ₩105,716 | -3.66% | 1.5천 |
|---|
| 2026.01.22 | ₩115,753 | ₩117,827 | ₩101,033 | ₩109,062 | -5.78% | 2.2만 |
|---|
| 2026.01.21 | ₩117,091 | ₩119,098 | ₩106,385 | ₩107,054 | -8.57% | 686 |
|---|
| 2026.01.20 | ₩104,378 | ₩153,891 | ₩104,378 | ₩117,091 | +12.18% | 1.7만 |
|---|
| 2026.01.16 | ₩107,054 | ₩111,738 | ₩98,423 | ₩108,727 | +1.56% | 294 |
|---|
| 2026.01.15 | ₩106,385 | ₩108,393 | ₩100,364 | ₩107,723 | +1.26% | 466 |
|---|
| 2026.01.14 | ₩100,564 | ₩107,389 | ₩98,825 | ₩106,385 | +5.79% | 466 |
|---|
| 2026.01.13 | ₩105,047 | ₩106,385 | ₩99,025 | ₩99,025 | -5.73% | 676 |
|---|
| 2026.01.12 | ₩113,745 | ₩113,745 | ₩102,973 | ₩107,054 | -5.88% | 1.1천 |
|---|
| 2026.01.09 | ₩117,091 | ₩117,091 | ₩106,720 | ₩115,083 | -1.71% | 2.1천 |
|---|
| 2026.01.08 | ₩122,443 | ₩122,443 | ₩113,076 | ₩115,083 | -6.01% | 1.5천 |
|---|
| 2026.01.07 | ₩124,718 | ₩125,321 | ₩117,091 | ₩121,774 | -2.36% | 1.4천 |
|---|
| 2026.01.06 | ₩111,069 | ₩125,789 | ₩111,069 | ₩117,091 | +5.42% | 442 |
|---|
| 2026.01.05 | ₩107,054 | ₩111,738 | ₩101,969 | ₩111,069 | +3.75% | 962 |
|---|
| 2026.01.02 | ₩107,054 | ₩114,281 | ₩107,054 | ₩107,723 | +0.63% | 554 |
|---|
| 2025.12.31 | ₩97,687 | ₩113,745 | ₩94,342 | ₩104,378 | +6.85% | 3천 |
|---|
| 2025.12.30 | ₩96,081 | ₩100,364 | ₩94,007 | ₩95,680 | -0.42% | 746 |
|---|
| 2025.12.29 | ₩99,694 | ₩99,694 | ₩91,665 | ₩96,349 | -3.36% | 840 |
|---|
| 2025.12.26 | ₩101,702 | ₩101,702 | ₩94,676 | ₩95,680 | -5.92% | 576 |
|---|
| 2025.12.24 | ₩110,400 | ₩111,069 | ₩100,430 | ₩101,702 | -7.88% | 1.2천 |
|---|
| 2025.12.23 | ₩107,054 | ₩107,054 | ₩104,378 | ₩105,716 | -1.25% | 444 |
|---|
| 2025.12.22 | ₩119,767 | ₩119,767 | ₩102,705 | ₩107,389 | -10.34% | 2천 |
|---|
| 2025.12.19 | ₩121,105 | ₩127,796 | ₩118,161 | ₩118,429 | -2.21% | 710 |
|---|
| 2025.12.18 | ₩126,458 | ₩137,163 | ₩123,113 | ₩123,113 | -2.65% | 2.5천 |
|---|
| 2025.12.17 | ₩132,480 | ₩142,516 | ₩125,789 | ₩127,796 | -3.54% | 1.4천 |
|---|
| 2025.12.16 | ₩132,480 | ₩133,149 | ₩127,127 | ₩129,469 | -2.27% | 692 |
|---|
| 2025.12.15 | ₩158,574 | ₩158,574 | ₩127,127 | ₩131,811 | -16.88% | 950 |
|---|
| 2025.12.12 | ₩160,582 | ₩160,582 | ₩153,222 | ₩153,891 | -4.17% | 938 |
|---|
| 2025.12.11 | ₩182,662 | ₩188,683 | ₩153,891 | ₩154,560 | -15.38% | 2천 |
|---|
| 2025.12.10 | ₩196,712 | ₩215,447 | ₩182,662 | ₩187,345 | -4.76% | 1.7천 |
|---|
| 2025.12.09 | ₩193,367 | ₩199,389 | ₩183,331 | ₩185,472 | -4.08% | 204 |
|---|
| 2025.12.08 | ₩177,309 | ₩196,712 | ₩169,280 | ₩187,345 | +5.66% | 546 |
|---|
| 2025.12.05 | ₩199,389 | ₩199,991 | ₩172,291 | ₩172,291 | -13.59% | 508 |
|---|
| 2025.12.04 | ₩202,065 | ₩210,763 | ₩195,374 | ₩197,382 | -2.32% | 756 |
|---|
| 2025.12.03 | ₩167,942 | ₩200,058 | ₩163,593 | ₩200,058 | +19.12% | 2.1천 |
|---|
| 2025.12.02 | ₩175,971 | ₩175,971 | ₩165,265 | ₩171,956 | -2.28% | 400 |
|---|
| 2025.12.01 | ₩185,338 | ₩185,338 | ₩173,963 | ₩176,640 | -4.69% | 414 |
|---|
| 2025.11.28 | ₩158,574 | ₩186,007 | ₩156,567 | ₩186,007 | +17.30% | 1.8천 |
|---|
| 2025.11.26 | ₩150,545 | ₩159,913 | ₩143,854 | ₩155,898 | +3.56% | 642 |
|---|
| 2025.11.25 | ₩155,898 | ₩155,898 | ₩145,862 | ₩150,545 | -3.43% | 338 |
|---|
| 2025.11.24 | ₩147,869 | ₩157,236 | ₩145,862 | ₩157,236 | +6.33% | 246 |
|---|
| 2025.11.21 | ₩153,891 | ₩153,891 | ₩145,661 | ₩147,869 | -3.91% | 238 |
|---|
| 2025.11.20 | ₩160,582 | ₩160,582 | ₩145,460 | ₩155,898 | -2.92% | 218 |
|---|
| 2025.11.19 | ₩161,251 | ₩161,585 | ₩153,222 | ₩159,979 | -0.79% | 292 |
|---|
| 2025.11.18 | ₩151,883 | ₩169,280 | ₩140,509 | ₩169,280 | +11.45% | 1.1천 |
|---|
| 2025.11.17 | ₩153,891 | ₩155,229 | ₩146,865 | ₩154,560 | +0.43% | 332 |
|---|
| 2025.11.14 | ₩160,582 | ₩162,857 | ₩153,222 | ₩153,222 | -4.58% | 558 |
|---|
| 2025.11.13 | ₩181,992 | ₩181,992 | ₩160,582 | ₩163,258 | -10.29% | 892 |
|---|
| 2025.11.12 | ₩184,535 | ₩194,170 | ₩180,654 | ₩184,000 | -0.29% | 292 |
|---|
| 2025.11.11 | ₩184,000 | ₩187,345 | ₩179,985 | ₩182,662 | -0.73% | 606 |
|---|
| 2025.11.10 | ₩186,676 | ₩192,363 | ₩179,316 | ₩181,323 | -2.87% | 522 |
|---|
| 2025.11.07 | ₩188,014 | ₩192,029 | ₩178,647 | ₩183,331 | -2.49% | 310 |
|---|
| 2025.11.06 | ₩205,411 | ₩205,411 | ₩178,647 | ₩178,647 | -13.03% | 666 |
|---|
| 2025.11.05 | ₩201,396 | ₩207,351 | ₩197,382 | ₩204,072 | +1.33% | 294 |
|---|
| 2025.11.04 | ₩212,102 | ₩212,102 | ₩204,742 | ₩204,742 | -3.47% | 108 |
|---|
| 2025.11.03 | ₩219,462 | ₩222,472 | ₩190,691 | ₩211,432 | -3.66% | 1.5천 |
|---|
| 2025.10.31 | ₩241,541 | ₩249,571 | ₩226,152 | ₩226,822 | -6.09% | 806 |
|---|
| 2025.10.30 | ₩238,798 | ₩267,636 | ₩236,858 | ₩253,585 | +6.19% | 2.3천 |
|---|
| 2025.10.29 | ₩235,854 | ₩243,883 | ₩235,854 | ₩240,872 | +2.13% | 198 |
|---|
| 2025.10.28 | ₩235,520 | ₩244,218 | ₩232,843 | ₩237,861 | +0.99% | 178 |
|---|
| 2025.10.27 | ₩236,858 | ₩241,675 | ₩236,858 | ₩238,196 | +0.56% | 136 |
|---|
| 2025.10.24 | ₩225,483 | ₩236,189 | ₩224,145 | ₩236,189 | +4.75% | 300 |
|---|
| 2025.10.23 | ₩235,520 | ₩235,520 | ₩221,469 | ₩224,279 | -4.77% | 200 |
|---|
| 2025.10.22 | ₩246,225 | ₩246,225 | ₩226,621 | ₩229,498 | -6.79% | 756 |
|---|
| 2025.10.21 | ₩224,814 | ₩248,232 | ₩224,212 | ₩244,218 | +8.63% | 1.1천 |
|---|
| 2025.10.20 | ₩226,152 | ₩230,167 | ₩217,588 | ₩229,498 | +1.48% | 108 |
|---|
| 2025.10.17 | ₩224,814 | ₩229,498 | ₩219,462 | ₩226,152 | +0.60% | 320 |
|---|
| 2025.10.16 | ₩237,527 | ₩242,211 | ₩228,829 | ₩232,174 | -2.25% | 724 |
|---|
| 2025.10.15 | ₩248,232 | ₩248,232 | ₩234,984 | ₩238,196 | -4.04% | 354 |
|---|
| 2025.10.14 | ₩244,218 | ₩248,232 | ₩235,854 | ₩248,232 | +1.64% | 384 |
|---|
| 2025.10.13 | ₩244,218 | ₩248,901 | ₩234,851 | ₩246,225 | +0.82% | 486 |
|---|
| 2025.10.10 | ₩274,327 | ₩277,003 | ₩239,534 | ₩244,218 | -10.98% | 2.9천 |
|---|