시장 데이터를 불러오는 중
전체 종목
온콜리틱스 바이오텍 과거 주가
Oncolytics Biotech Inc. - Common Stock · ONCY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oncolytics Biotech Inc. - Common Stock · ONCY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩738 | ₩765 | ₩711 | ₩751 | +1.82% | 145.9만 |
| 2026.10.08 | ₩805 | ₩818 | ₩724 | ₩724 | -10.00% | 112.2만 |
| 2026.10.07 | ₩792 | ₩818 | ₩778 | ₩805 | +1.69% | 66.9만 |
| 2026.10.06 | ₩805 | ₩818 | ₩778 | ₩805 | 0.00% | 85.9만 |
| 2026.10.05 | ₩859 | ₩859 | ₩778 | ₩805 | -6.25% | 193.6만 |
| 2026.10.02 | ₩872 | ₩872 | ₩832 | ₩845 | -3.08% | 60.9만 |
| 2026.10.01 | ₩899 | ₩912 | ₩845 | ₩859 | -4.48% | 69만 |
| 2026.09.30 | ₩912 | ₩912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩899 |
| -1.47% |
| 86.7만 |
| 2026.09.29 | ₩899 | ₩912 | ₩885 | ₩899 | 0.00% | 77.9만 |
|---|
| 2026.09.28 | ₩912 | ₩966 | ₩885 | ₩885 | -2.94% | 112.9만 |
|---|
| 2026.09.25 | ₩926 | ₩926 | ₩899 | ₩912 | -1.45% | 82.2만 |
|---|
| 2026.09.24 | ₩912 | ₩926 | ₩859 | ₩912 | 0.00% | 121.4만 |
|---|
| 2026.09.23 | ₩979 | ₩979 | ₩885 | ₩912 | -6.85% | 189.1만 |
|---|
| 2026.09.22 | ₩1,020 | ₩1,046 | ₩952 | ₩952 | -6.58% | 207.5만 |
|---|
| 2026.09.21 | ₩1,033 | ₩1,060 | ₩1,020 | ₩1,033 | 0.00% | 69.3만 |
|---|
| 2026.09.18 | ₩1,046 | ₩1,046 | ₩1,020 | ₩1,033 | -1.28% | 49.2만 |
|---|
| 2026.09.17 | ₩1,046 | ₩1,073 | ₩1,033 | ₩1,033 | -1.28% | 59.4만 |
|---|
| 2026.09.16 | ₩1,046 | ₩1,073 | ₩1,020 | ₩1,033 | -1.28% | 95.8만 |
|---|
| 2026.09.15 | ₩1,113 | ₩1,127 | ₩1,046 | ₩1,046 | -6.02% | 90.3만 |
|---|
| 2026.09.14 | ₩1,020 | ₩1,140 | ₩1,020 | ₩1,087 | +6.58% | 139.9만 |
|---|
| 2026.09.11 | ₩1,033 | ₩1,033 | ₩979 | ₩1,006 | -2.60% | 119.8만 |
|---|
| 2026.09.10 | ₩1,060 | ₩1,113 | ₩1,020 | ₩1,033 | -2.53% | 378.8만 |
|---|
| 2026.09.09 | ₩1,073 | ₩1,113 | ₩1,060 | ₩1,073 | 0.00% | 74.1만 |
|---|
| 2026.09.08 | ₩1,113 | ₩1,127 | ₩1,060 | ₩1,087 | -2.41% | 114.1만 |
|---|
| 2026.09.04 | ₩1,127 | ₩1,140 | ₩1,113 | ₩1,127 | 0.00% | 46.4만 |
|---|
| 2026.09.03 | ₩1,181 | ₩1,194 | ₩1,127 | ₩1,154 | -2.27% | 58.3만 |
|---|
| 2026.09.02 | ₩1,140 | ₩1,221 | ₩1,127 | ₩1,181 | +3.53% | 158.5만 |
|---|
| 2026.09.01 | ₩1,113 | ₩1,154 | ₩1,113 | ₩1,127 | +1.20% | 43.5만 |
|---|
| 2026.08.31 | ₩1,140 | ₩1,167 | ₩1,113 | ₩1,127 | -1.18% | 42.9만 |
|---|
| 2026.08.28 | ₩1,127 | ₩1,154 | ₩1,100 | ₩1,154 | +2.38% | 67.3만 |
|---|
| 2026.08.27 | ₩1,154 | ₩1,167 | ₩1,127 | ₩1,140 | -1.16% | 56.9만 |
|---|
| 2026.08.26 | ₩1,154 | ₩1,167 | ₩1,127 | ₩1,154 | 0.00% | 41만 |
|---|
| 2026.08.25 | ₩1,140 | ₩1,167 | ₩1,127 | ₩1,154 | +1.18% | 77.5만 |
|---|
| 2026.08.24 | ₩1,140 | ₩1,140 | ₩1,073 | ₩1,127 | -1.18% | 48.6만 |
|---|
| 2026.08.21 | ₩1,073 | ₩1,140 | ₩1,073 | ₩1,127 | +5.00% | 54만 |
|---|
| 2026.08.20 | ₩1,113 | ₩1,113 | ₩1,060 | ₩1,073 | -3.61% | 68.2만 |
|---|
| 2026.08.19 | ₩1,127 | ₩1,154 | ₩1,113 | ₩1,113 | -1.19% | 60.9만 |
|---|
| 2026.08.18 | ₩1,100 | ₩1,154 | ₩1,100 | ₩1,127 | +2.44% | 79.9만 |
|---|
| 2026.08.17 | ₩1,127 | ₩1,140 | ₩1,087 | ₩1,100 | -2.38% | 52.3만 |
|---|
| 2026.08.14 | ₩1,073 | ₩1,140 | ₩1,046 | ₩1,113 | +3.75% | 112.8만 |
|---|
| 2026.08.13 | ₩1,127 | ₩1,127 | ₩1,073 | ₩1,073 | -4.76% | 58.7만 |
|---|
| 2026.08.12 | ₩1,073 | ₩1,113 | ₩1,060 | ₩1,100 | +2.50% | 71.6만 |
|---|
| 2026.08.11 | ₩1,073 | ₩1,113 | ₩1,046 | ₩1,100 | +2.50% | 67.3만 |
|---|
| 2026.08.10 | ₩1,073 | ₩1,087 | ₩1,020 | ₩1,073 | 0.00% | 81.4만 |
|---|
| 2026.08.07 | ₩1,073 | ₩1,100 | ₩1,060 | ₩1,073 | 0.00% | 57.1만 |
|---|
| 2026.08.06 | ₩1,060 | ₩1,100 | ₩1,060 | ₩1,073 | +1.27% | 55.5만 |
|---|
| 2026.08.05 | ₩1,073 | ₩1,087 | ₩1,046 | ₩1,073 | 0.00% | 43.1만 |
|---|
| 2026.08.04 | ₩1,073 | ₩1,100 | ₩1,046 | ₩1,087 | +1.25% | 57.9만 |
|---|
| 2026.08.03 | ₩1,006 | ₩1,060 | ₩1,006 | ₩1,046 | +4.00% | 74.7만 |
|---|
| 2026.07.31 | ₩1,033 | ₩1,033 | ₩993 | ₩1,006 | -2.60% | 83.5만 |
|---|
| 2026.07.30 | ₩1,020 | ₩1,033 | ₩979 | ₩1,006 | -1.32% | 99.6만 |
|---|
| 2026.07.29 | ₩1,046 | ₩1,060 | ₩1,006 | ₩1,006 | -3.85% | 90.5만 |
|---|
| 2026.07.28 | ₩1,046 | ₩1,073 | ₩1,046 | ₩1,060 | +1.28% | 86.7만 |
|---|
| 2026.07.27 | ₩1,073 | ₩1,113 | ₩1,073 | ₩1,073 | 0.00% | 94.3만 |
|---|
| 2026.07.24 | ₩1,113 | ₩1,127 | ₩1,087 | ₩1,087 | -2.41% | 82.8만 |
|---|
| 2026.07.23 | ₩1,087 | ₩1,140 | ₩1,087 | ₩1,140 | +4.94% | 106.7만 |
|---|
| 2026.07.22 | ₩1,181 | ₩1,194 | ₩1,087 | ₩1,113 | -5.68% | 172.8만 |
|---|
| 2026.07.21 | ₩1,113 | ₩1,154 | ₩1,100 | ₩1,154 | +3.61% | 107.7만 |
|---|
| 2026.07.20 | ₩1,154 | ₩1,207 | ₩1,073 | ₩1,140 | -1.16% | 297.1만 |
|---|
| 2026.07.17 | ₩1,140 | ₩1,167 | ₩1,127 | ₩1,140 | 0.00% | 123만 |
|---|
| 2026.07.16 | ₩1,207 | ₩1,207 | ₩1,154 | ₩1,181 | -2.22% | 83.3만 |
|---|
| 2026.07.15 | ₩1,234 | ₩1,261 | ₩1,194 | ₩1,207 | -2.17% | 91.8만 |
|---|
| 2026.07.14 | ₩1,248 | ₩1,288 | ₩1,207 | ₩1,221 | -2.15% | 189.7만 |
|---|
| 2026.07.13 | ₩1,261 | ₩1,449 | ₩1,194 | ₩1,248 | -1.06% | 814.4만 |
|---|
| 2026.07.10 | ₩1,221 | ₩1,234 | ₩1,167 | ₩1,194 | -2.20% | 101.7만 |
|---|
| 2026.07.09 | ₩1,073 | ₩1,301 | ₩1,073 | ₩1,234 | +15.00% | 220.6만 |
|---|
| 2026.07.08 | ₩1,140 | ₩1,154 | ₩1,060 | ₩1,060 | -7.06% | 189.9만 |
|---|
| 2026.07.07 | ₩1,181 | ₩1,181 | ₩1,113 | ₩1,154 | -2.27% | 124.3만 |
|---|
| 2026.07.06 | ₩1,234 | ₩1,234 | ₩1,181 | ₩1,181 | -4.35% | 80.8만 |
|---|
| 2026.07.02 | ₩1,234 | ₩1,261 | ₩1,167 | ₩1,207 | -2.17% | 60.7만 |
|---|
| 2026.07.01 | ₩1,248 | ₩1,288 | ₩1,207 | ₩1,207 | -3.23% | 65.1만 |
|---|
| 2026.06.30 | ₩1,261 | ₩1,301 | ₩1,234 | ₩1,274 | +1.06% | 74.6만 |
|---|
| 2026.06.29 | ₩1,288 | ₩1,315 | ₩1,274 | ₩1,288 | 0.00% | 93.2만 |
|---|
| 2026.06.26 | ₩1,234 | ₩1,288 | ₩1,221 | ₩1,274 | +3.26% | 77.7만 |
|---|
| 2026.06.25 | ₩1,274 | ₩1,315 | ₩1,234 | ₩1,234 | -3.16% | 81.2만 |
|---|
| 2026.06.24 | ₩1,274 | ₩1,315 | ₩1,221 | ₩1,234 | -3.16% | 87.5만 |
|---|
| 2026.06.23 | ₩1,221 | ₩1,315 | ₩1,221 | ₩1,261 | +3.30% | 97.7만 |
|---|
| 2026.06.22 | ₩1,328 | ₩1,368 | ₩1,221 | ₩1,234 | -7.07% | 103.6만 |
|---|
| 2026.06.18 | ₩1,274 | ₩1,315 | ₩1,261 | ₩1,288 | +1.05% | 112.9만 |
|---|
| 2026.06.17 | ₩1,288 | ₩1,301 | ₩1,234 | ₩1,248 | -3.12% | 168.6만 |
|---|
| 2026.06.16 | ₩1,181 | ₩1,288 | ₩1,181 | ₩1,274 | +7.95% | 263.7만 |
|---|
| 2026.06.15 | ₩1,100 | ₩1,181 | ₩1,100 | ₩1,140 | +3.66% | 116.2만 |
|---|
| 2026.06.12 | ₩1,100 | ₩1,127 | ₩1,073 | ₩1,073 | -2.44% | 65만 |
|---|
| 2026.06.11 | ₩1,073 | ₩1,127 | ₩1,046 | ₩1,100 | +2.50% | 167.4만 |
|---|
| 2026.06.10 | ₩1,100 | ₩1,127 | ₩1,073 | ₩1,073 | -2.44% | 207.1만 |
|---|
| 2026.06.09 | ₩1,140 | ₩1,181 | ₩1,073 | ₩1,087 | -4.71% | 205.7만 |
|---|
| 2026.06.08 | ₩1,113 | ₩1,154 | ₩1,100 | ₩1,127 | +1.20% | 118.1만 |
|---|
| 2026.06.05 | ₩1,154 | ₩1,154 | ₩1,113 | ₩1,127 | -2.33% | 105.3만 |
|---|
| 2026.06.04 | ₩1,194 | ₩1,207 | ₩1,140 | ₩1,167 | -2.25% | 102만 |
|---|
| 2026.06.03 | ₩1,274 | ₩1,342 | ₩1,181 | ₩1,181 | -7.37% | 156만 |
|---|
| 2026.06.02 | ₩1,489 | ₩1,489 | ₩1,221 | ₩1,248 | -16.22% | 281.4만 |
|---|
| 2026.06.01 | ₩1,529 | ₩1,583 | ₩1,409 | ₩1,422 | -7.02% | 640.3만 |
|---|
| 2026.05.29 | ₩1,274 | ₩1,435 | ₩1,221 | ₩1,395 | +9.47% | 287.9만 |
|---|
| 2026.05.28 | ₩1,221 | ₩1,315 | ₩1,194 | ₩1,261 | +3.30% | 199.9만 |
|---|
| 2026.05.27 | ₩1,127 | ₩1,248 | ₩1,113 | ₩1,207 | +7.14% | 165.4만 |
|---|
| 2026.05.26 | ₩1,100 | ₩1,113 | ₩1,087 | ₩1,087 | -1.22% | 49.5만 |
|---|
| 2026.05.22 | ₩1,087 | ₩1,100 | ₩1,060 | ₩1,087 | 0.00% | 56.6만 |
|---|
| 2026.05.21 | ₩1,113 | ₩1,113 | ₩1,060 | ₩1,060 | -4.82% | 35.7만 |
|---|
| 2026.05.20 | ₩1,033 | ₩1,127 | ₩1,033 | ₩1,100 | +6.49% | 73.3만 |
|---|
| 2026.05.19 | ₩1,073 | ₩1,140 | ₩1,033 | ₩1,046 | -2.50% | 71.7만 |
|---|
| 2026.05.18 | ₩1,127 | ₩1,140 | ₩1,060 | ₩1,073 | -4.76% | 114만 |
|---|
| 2026.05.15 | ₩1,167 | ₩1,167 | ₩1,127 | ₩1,140 | -2.30% | 86.1만 |
|---|
| 2026.05.14 | ₩1,167 | ₩1,207 | ₩1,140 | ₩1,167 | 0.00% | 75.5만 |
|---|
| 2026.05.13 | ₩1,181 | ₩1,207 | ₩1,167 | ₩1,167 | -1.14% | 56.2만 |
|---|
| 2026.05.12 | ₩1,181 | ₩1,234 | ₩1,181 | ₩1,207 | +2.27% | 57.6만 |
|---|
| 2026.05.11 | ₩1,194 | ₩1,221 | ₩1,181 | ₩1,207 | +1.12% | 82.7만 |
|---|
| 2026.05.08 | ₩1,194 | ₩1,207 | ₩1,167 | ₩1,194 | 0.00% | 63.4만 |
|---|
| 2026.05.07 | ₩1,248 | ₩1,248 | ₩1,181 | ₩1,207 | -3.23% | 84.7만 |
|---|
| 2026.05.06 | ₩1,181 | ₩1,274 | ₩1,181 | ₩1,234 | +4.55% | 123.5만 |
|---|
| 2026.05.05 | ₩1,274 | ₩1,274 | ₩1,167 | ₩1,234 | -3.16% | 155.4만 |
|---|
| 2026.05.04 | ₩1,194 | ₩1,274 | ₩1,167 | ₩1,248 | +4.49% | 195.2만 |
|---|
| 2026.05.01 | ₩1,207 | ₩1,234 | ₩1,167 | ₩1,167 | -3.33% | 67.8만 |
|---|
| 2026.04.30 | ₩1,248 | ₩1,301 | ₩1,181 | ₩1,181 | -5.38% | 80.9만 |
|---|
| 2026.04.29 | ₩1,207 | ₩1,207 | ₩1,127 | ₩1,167 | -3.33% | 185.9만 |
|---|
| 2026.04.28 | ₩1,315 | ₩1,328 | ₩1,194 | ₩1,207 | -8.16% | 161.9만 |
|---|
| 2026.04.27 | ₩1,570 | ₩1,570 | ₩1,234 | ₩1,301 | -17.09% | 608.8만 |
|---|
| 2026.04.24 | ₩1,503 | ₩1,503 | ₩1,342 | ₩1,382 | -8.04% | 92.6만 |
|---|
| 2026.04.23 | ₩1,489 | ₩1,556 | ₩1,422 | ₩1,462 | -1.80% | 73.6만 |
|---|
| 2026.04.22 | ₩1,516 | ₩1,596 | ₩1,503 | ₩1,543 | +1.77% | 73.3만 |
|---|
| 2026.04.21 | ₩1,489 | ₩1,516 | ₩1,462 | ₩1,503 | +0.90% | 69.4만 |
|---|
| 2026.04.20 | ₩1,476 | ₩1,516 | ₩1,422 | ₩1,489 | +0.91% | 80.8만 |
|---|
| 2026.04.17 | ₩1,462 | ₩1,503 | ₩1,422 | ₩1,503 | +2.75% | 105.1만 |
|---|
| 2026.04.16 | ₩1,476 | ₩1,476 | ₩1,422 | ₩1,422 | -3.64% | 70.8만 |
|---|
| 2026.04.15 | ₩1,368 | ₩1,476 | ₩1,355 | ₩1,476 | +7.84% | 126.9만 |
|---|
| 2026.04.14 | ₩1,342 | ₩1,435 | ₩1,342 | ₩1,368 | +2.00% | 78.3만 |
|---|
| 2026.04.13 | ₩1,288 | ₩1,409 | ₩1,248 | ₩1,409 | +9.37% | 136.8만 |
|---|
| 2026.04.10 | ₩1,368 | ₩1,476 | ₩1,234 | ₩1,248 | -8.82% | 206만 |
|---|
| 2026.04.09 | ₩1,234 | ₩1,422 | ₩1,207 | ₩1,395 | +13.04% | 238.4만 |
|---|
| 2026.04.08 | ₩1,234 | ₩1,248 | ₩1,207 | ₩1,221 | -1.09% | 78.3만 |
|---|
| 2026.04.07 | ₩1,221 | ₩1,221 | ₩1,154 | ₩1,207 | -1.10% | 83.1만 |
|---|
| 2026.04.06 | ₩1,274 | ₩1,328 | ₩1,261 | ₩1,274 | 0.00% | 45.4만 |
|---|
| 2026.04.02 | ₩1,234 | ₩1,315 | ₩1,221 | ₩1,288 | +4.35% | 64만 |
|---|
| 2026.04.01 | ₩1,140 | ₩1,288 | ₩1,140 | ₩1,248 | +9.41% | 85.5만 |
|---|
| 2026.03.31 | ₩1,087 | ₩1,181 | ₩1,087 | ₩1,140 | +4.94% | 63.8만 |
|---|
| 2026.03.30 | ₩1,140 | ₩1,154 | ₩1,046 | ₩1,087 | -4.71% | 58만 |
|---|
| 2026.03.27 | ₩1,207 | ₩1,234 | ₩1,100 | ₩1,127 | -6.67% | 170.4만 |
|---|
| 2026.03.26 | ₩1,274 | ₩1,288 | ₩1,207 | ₩1,207 | -5.26% | 86.4만 |
|---|
| 2026.03.25 | ₩1,234 | ₩1,288 | ₩1,234 | ₩1,274 | +3.26% | 38.9만 |
|---|
| 2026.03.24 | ₩1,248 | ₩1,274 | ₩1,221 | ₩1,234 | -1.08% | 39.3만 |
|---|
| 2026.03.23 | ₩1,301 | ₩1,315 | ₩1,261 | ₩1,274 | -2.06% | 54.3만 |
|---|
| 2026.03.20 | ₩1,301 | ₩1,342 | ₩1,261 | ₩1,274 | -2.06% | 54.1만 |
|---|
| 2026.03.19 | ₩1,288 | ₩1,342 | ₩1,248 | ₩1,315 | +2.08% | 63.5만 |
|---|
| 2026.03.18 | ₩1,328 | ₩1,342 | ₩1,288 | ₩1,288 | -3.03% | 59.6만 |
|---|
| 2026.03.17 | ₩1,315 | ₩1,368 | ₩1,315 | ₩1,328 | +1.02% | 36.4만 |
|---|
| 2026.03.16 | ₩1,328 | ₩1,395 | ₩1,328 | ₩1,342 | +1.01% | 59.1만 |
|---|
| 2026.03.13 | ₩1,301 | ₩1,342 | ₩1,288 | ₩1,315 | +1.03% | 59.3만 |
|---|
| 2026.03.12 | ₩1,355 | ₩1,355 | ₩1,274 | ₩1,288 | -4.95% | 117.6만 |
|---|
| 2026.03.11 | ₩1,355 | ₩1,395 | ₩1,342 | ₩1,355 | 0.00% | 85.8만 |
|---|
| 2026.03.10 | ₩1,449 | ₩1,449 | ₩1,355 | ₩1,368 | -5.56% | 101.9만 |
|---|
| 2026.03.09 | ₩1,395 | ₩1,462 | ₩1,368 | ₩1,422 | +1.92% | 172만 |
|---|
| 2026.03.06 | ₩1,409 | ₩1,503 | ₩1,368 | ₩1,422 | +0.95% | 89.4만 |
|---|
| 2026.03.05 | ₩1,422 | ₩1,449 | ₩1,382 | ₩1,409 | -0.94% | 100만 |
|---|
| 2026.03.04 | ₩1,395 | ₩1,449 | ₩1,382 | ₩1,422 | +1.92% | 95.3만 |
|---|
| 2026.03.03 | ₩1,355 | ₩1,422 | ₩1,315 | ₩1,395 | +2.97% | 84.1만 |
|---|
| 2026.03.02 | ₩1,516 | ₩1,516 | ₩1,368 | ₩1,368 | -9.73% | 168.8만 |
|---|
| 2026.02.27 | ₩1,422 | ₩1,543 | ₩1,422 | ₩1,516 | +6.60% | 120.1만 |
|---|
| 2026.02.26 | ₩1,476 | ₩1,489 | ₩1,368 | ₩1,435 | -2.73% | 159.5만 |
|---|
| 2026.02.25 | ₩1,543 | ₩1,570 | ₩1,476 | ₩1,489 | -3.48% | 97.8만 |
|---|
| 2026.02.24 | ₩1,422 | ₩1,596 | ₩1,382 | ₩1,516 | +6.60% | 325.8만 |
|---|
| 2026.02.23 | ₩1,315 | ₩1,449 | ₩1,315 | ₩1,422 | +8.16% | 114.7만 |
|---|
| 2026.02.20 | ₩1,368 | ₩1,368 | ₩1,288 | ₩1,288 | -5.88% | 80.5만 |
|---|
| 2026.02.19 | ₩1,355 | ₩1,382 | ₩1,315 | ₩1,342 | -0.99% | 118.9만 |
|---|
| 2026.02.18 | ₩1,355 | ₩1,395 | ₩1,315 | ₩1,368 | +0.99% | 125.3만 |
|---|
| 2026.02.17 | ₩1,462 | ₩1,462 | ₩1,248 | ₩1,315 | -10.09% | 233.8만 |
|---|
| 2026.02.13 | ₩1,194 | ₩1,476 | ₩1,113 | ₩1,422 | +19.10% | 477만 |
|---|
| 2026.02.12 | ₩1,140 | ₩1,154 | ₩1,100 | ₩1,113 | -2.35% | 78.8만 |
|---|
| 2026.02.11 | ₩1,140 | ₩1,154 | ₩1,060 | ₩1,140 | 0.00% | 173만 |
|---|
| 2026.02.10 | ₩1,167 | ₩1,167 | ₩1,100 | ₩1,127 | -3.45% | 126.4만 |
|---|
| 2026.02.09 | ₩1,221 | ₩1,221 | ₩1,113 | ₩1,154 | -5.49% | 168만 |
|---|
| 2026.02.06 | ₩1,100 | ₩1,221 | ₩1,100 | ₩1,194 | +8.54% | 146.2만 |
|---|
| 2026.02.05 | ₩1,234 | ₩1,248 | ₩1,087 | ₩1,127 | -8.70% | 249.8만 |
|---|
| 2026.02.04 | ₩1,382 | ₩1,422 | ₩1,194 | ₩1,207 | -12.62% | 713만 |
|---|
| 2026.02.03 | ₩1,288 | ₩1,342 | ₩1,154 | ₩1,181 | -8.33% | 133.3만 |
|---|
| 2026.02.02 | ₩1,328 | ₩1,328 | ₩1,248 | ₩1,301 | -2.02% | 106.3만 |
|---|
| 2026.01.30 | ₩1,368 | ₩1,395 | ₩1,301 | ₩1,315 | -3.92% | 124.3만 |
|---|
| 2026.01.29 | ₩1,476 | ₩1,489 | ₩1,342 | ₩1,355 | -8.18% | 146.6만 |
|---|
| 2026.01.28 | ₩1,543 | ₩1,570 | ₩1,449 | ₩1,489 | -3.48% | 127.1만 |
|---|
| 2026.01.27 | ₩1,516 | ₩1,570 | ₩1,489 | ₩1,556 | +2.65% | 133.1만 |
|---|
| 2026.01.26 | ₩1,664 | ₩1,664 | ₩1,489 | ₩1,516 | -8.87% | 134.3만 |
|---|
| 2026.01.23 | ₩1,704 | ₩1,731 | ₩1,596 | ₩1,664 | -2.36% | 171.2만 |
|---|
| 2026.01.22 | ₩1,610 | ₩1,744 | ₩1,596 | ₩1,704 | +5.83% | 306.1만 |
|---|
| 2026.01.21 | ₩1,395 | ₩1,623 | ₩1,382 | ₩1,570 | +12.50% | 400.2만 |
|---|
| 2026.01.20 | ₩1,355 | ₩1,368 | ₩1,315 | ₩1,328 | -1.98% | 110.1만 |
|---|
| 2026.01.16 | ₩1,342 | ₩1,449 | ₩1,342 | ₩1,355 | +1.00% | 190.7만 |
|---|
| 2026.01.15 | ₩1,409 | ₩1,422 | ₩1,301 | ₩1,301 | -7.62% | 109.9만 |
|---|
| 2026.01.14 | ₩1,382 | ₩1,435 | ₩1,288 | ₩1,409 | +1.94% | 91.5만 |
|---|
| 2026.01.13 | ₩1,342 | ₩1,382 | ₩1,301 | ₩1,342 | 0.00% | 94.9만 |
|---|
| 2026.01.12 | ₩1,301 | ₩1,395 | ₩1,234 | ₩1,328 | +2.06% | 170.3만 |
|---|
| 2026.01.09 | ₩1,342 | ₩1,355 | ₩1,288 | ₩1,301 | -3.00% | 69.4만 |
|---|
| 2026.01.08 | ₩1,274 | ₩1,342 | ₩1,234 | ₩1,328 | +4.21% | 54.5만 |
|---|
| 2026.01.07 | ₩1,315 | ₩1,342 | ₩1,288 | ₩1,288 | -2.04% | 38.1만 |
|---|
| 2026.01.06 | ₩1,288 | ₩1,328 | ₩1,288 | ₩1,288 | 0.00% | 29.5만 |
|---|
| 2026.01.05 | ₩1,328 | ₩1,342 | ₩1,248 | ₩1,301 | -2.02% | 40.8만 |
|---|
| 2026.01.02 | ₩1,221 | ₩1,328 | ₩1,221 | ₩1,315 | +7.69% | 66.8만 |
|---|
| 2025.12.31 | ₩1,154 | ₩1,207 | ₩1,154 | ₩1,167 | +1.16% | 67.7만 |
|---|
| 2025.12.30 | ₩1,207 | ₩1,234 | ₩1,181 | ₩1,194 | -1.11% | 61.3만 |
|---|
| 2025.12.29 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,221 | -4.21% | 85.7만 |
|---|
| 2025.12.26 | ₩1,301 | ₩1,315 | ₩1,274 | ₩1,274 | -2.06% | 27.5만 |
|---|
| 2025.12.24 | ₩1,301 | ₩1,342 | ₩1,301 | ₩1,301 | 0.00% | 15.1만 |
|---|
| 2025.12.23 | ₩1,288 | ₩1,328 | ₩1,261 | ₩1,274 | -1.04% | 37.8만 |
|---|
| 2025.12.22 | ₩1,328 | ₩1,355 | ₩1,301 | ₩1,301 | -2.02% | 50만 |
|---|
| 2025.12.19 | ₩1,368 | ₩1,382 | ₩1,315 | ₩1,355 | -0.98% | 49.9만 |
|---|
| 2025.12.18 | ₩1,355 | ₩1,409 | ₩1,328 | ₩1,355 | 0.00% | 70.8만 |
|---|
| 2025.12.17 | ₩1,395 | ₩1,422 | ₩1,328 | ₩1,355 | -2.88% | 49.2만 |
|---|
| 2025.12.16 | ₩1,248 | ₩1,409 | ₩1,248 | ₩1,395 | +11.83% | 105.5만 |
|---|
| 2025.12.15 | ₩1,368 | ₩1,368 | ₩1,234 | ₩1,234 | -9.80% | 78.1만 |
|---|
| 2025.12.12 | ₩1,301 | ₩1,395 | ₩1,301 | ₩1,328 | +2.06% | 48.1만 |
|---|
| 2025.12.11 | ₩1,328 | ₩1,342 | ₩1,288 | ₩1,342 | +1.01% | 31.3만 |
|---|
| 2025.12.10 | ₩1,328 | ₩1,342 | ₩1,288 | ₩1,328 | 0.00% | 39.2만 |
|---|
| 2025.12.09 | ₩1,274 | ₩1,328 | ₩1,261 | ₩1,315 | +3.16% | 39.9만 |
|---|
| 2025.12.08 | ₩1,342 | ₩1,342 | ₩1,261 | ₩1,261 | -6.00% | 59.6만 |
|---|
| 2025.12.05 | ₩1,315 | ₩1,355 | ₩1,274 | ₩1,328 | +1.02% | 56.2만 |
|---|
| 2025.12.04 | ₩1,221 | ₩1,342 | ₩1,207 | ₩1,315 | +7.69% | 144.5만 |
|---|
| 2025.12.03 | ₩1,181 | ₩1,248 | ₩1,181 | ₩1,221 | +3.41% | 52.7만 |
|---|
| 2025.12.02 | ₩1,261 | ₩1,261 | ₩1,181 | ₩1,181 | -6.38% | 104.2만 |
|---|
| 2025.12.01 | ₩1,342 | ₩1,342 | ₩1,248 | ₩1,261 | -6.00% | 89.7만 |
|---|
| 2025.11.28 | ₩1,167 | ₩1,355 | ₩1,154 | ₩1,342 | +14.94% | 142.5만 |
|---|
| 2025.11.26 | ₩1,395 | ₩1,409 | ₩1,368 | ₩1,395 | 0.00% | 47.7만 |
|---|
| 2025.11.25 | ₩1,382 | ₩1,409 | ₩1,355 | ₩1,382 | 0.00% | 45.3만 |
|---|
| 2025.11.24 | ₩1,355 | ₩1,409 | ₩1,328 | ₩1,382 | +1.98% | 30.9만 |
|---|
| 2025.11.21 | ₩1,328 | ₩1,368 | ₩1,301 | ₩1,342 | +1.01% | 53.6만 |
|---|
| 2025.11.20 | ₩1,409 | ₩1,422 | ₩1,328 | ₩1,328 | -5.71% | 78.7만 |
|---|
| 2025.11.19 | ₩1,409 | ₩1,422 | ₩1,355 | ₩1,395 | -0.95% | 81.5만 |
|---|
| 2025.11.18 | ₩1,409 | ₩1,422 | ₩1,382 | ₩1,382 | -1.90% | 71.9만 |
|---|
| 2025.11.17 | ₩1,422 | ₩1,462 | ₩1,382 | ₩1,409 | -0.94% | 91.7만 |
|---|
| 2025.11.14 | ₩1,435 | ₩1,489 | ₩1,382 | ₩1,395 | -2.80% | 85만 |
|---|
| 2025.11.13 | ₩1,489 | ₩1,516 | ₩1,449 | ₩1,449 | -2.70% | 46.2만 |
|---|
| 2025.11.12 | ₩1,462 | ₩1,543 | ₩1,449 | ₩1,529 | +4.59% | 44.1만 |
|---|
| 2025.11.11 | ₩1,422 | ₩1,462 | ₩1,368 | ₩1,449 | +1.89% | 38.4만 |
|---|
| 2025.11.10 | ₩1,355 | ₩1,462 | ₩1,355 | ₩1,435 | +5.94% | 64.9만 |
|---|
| 2025.11.07 | ₩1,342 | ₩1,395 | ₩1,301 | ₩1,368 | +2.00% | 50.3만 |
|---|
| 2025.11.06 | ₩1,328 | ₩1,409 | ₩1,315 | ₩1,355 | +2.02% | 72.6만 |
|---|
| 2025.11.05 | ₩1,274 | ₩1,382 | ₩1,274 | ₩1,355 | +6.32% | 82.2만 |
|---|
| 2025.11.04 | ₩1,489 | ₩1,516 | ₩1,234 | ₩1,288 | -13.51% | 296.9만 |
|---|
| 2025.11.03 | ₩1,583 | ₩1,596 | ₩1,449 | ₩1,462 | -7.63% | 127만 |
|---|
| 2025.10.31 | ₩1,570 | ₩1,596 | ₩1,529 | ₩1,596 | +1.71% | 55.3만 |
|---|
| 2025.10.30 | ₩1,570 | ₩1,596 | ₩1,529 | ₩1,556 | -0.85% | 37.9만 |
|---|
| 2025.10.29 | ₩1,650 | ₩1,650 | ₩1,529 | ₩1,570 | -4.88% | 76.3만 |
|---|
| 2025.10.28 | ₩1,690 | ₩1,771 | ₩1,583 | ₩1,637 | -3.17% | 280.1만 |
|---|
| 2025.10.27 | ₩1,623 | ₩1,637 | ₩1,556 | ₩1,623 | 0.00% | 62.4만 |
|---|
| 2025.10.24 | ₩1,583 | ₩1,623 | ₩1,556 | ₩1,610 | +1.69% | 62.5만 |
|---|
| 2025.10.23 | ₩1,583 | ₩1,623 | ₩1,556 | ₩1,583 | 0.00% | 75.4만 |
|---|
| 2025.10.22 | ₩1,570 | ₩1,583 | ₩1,516 | ₩1,583 | +0.85% | 107.9만 |
|---|
| 2025.10.21 | ₩1,529 | ₩1,529 | ₩1,476 | ₩1,489 | -2.63% | 56.2만 |
|---|
| 2025.10.20 | ₩1,596 | ₩1,596 | ₩1,476 | ₩1,516 | -5.04% | 130.1만 |
|---|
| 2025.10.17 | ₩1,543 | ₩1,623 | ₩1,543 | ₩1,583 | +2.61% | 49.2만 |
|---|
| 2025.10.16 | ₩1,637 | ₩1,650 | ₩1,556 | ₩1,570 | -4.10% | 73.5만 |
|---|
| 2025.10.15 | ₩1,610 | ₩1,690 | ₩1,596 | ₩1,623 | +0.83% | 72.7만 |
|---|
| 2025.10.14 | ₩1,596 | ₩1,650 | ₩1,543 | ₩1,623 | +1.68% | 64만 |
|---|
| 2025.10.13 | ₩1,556 | ₩1,637 | ₩1,529 | ₩1,570 | +0.86% | 100.3만 |
|---|
| 2025.10.10 | ₩1,704 | ₩1,744 | ₩1,596 | ₩1,610 | -5.51% | 105.9만 |
|---|