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 | ₩736 | ₩763 | ₩709 | ₩749 | +1.82% | 145.9만 |
| 2026.10.08 | ₩803 | ₩816 | ₩723 | ₩723 | -10.00% | 112.2만 |
| 2026.10.07 | ₩790 | ₩816 | ₩776 | ₩803 | +1.69% | 66.9만 |
| 2026.10.06 | ₩803 | ₩816 | ₩776 | ₩803 | 0.00% | 85.9만 |
| 2026.10.05 | ₩856 | ₩856 | ₩776 | ₩803 | -6.25% | 193.6만 |
| 2026.10.02 | ₩870 | ₩870 | ₩830 | ₩843 | -3.08% | 60.9만 |
| 2026.10.01 | ₩897 | ₩910 | ₩843 | ₩856 | -4.48% | 69만 |
| 2026.09.30 | ₩910 | ₩910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩897 |
| -1.47% |
| 86.7만 |
| 2026.09.29 | ₩897 | ₩910 | ₩883 | ₩897 | 0.00% | 77.9만 |
|---|
| 2026.09.28 | ₩910 | ₩963 | ₩883 | ₩883 | -2.94% | 112.9만 |
|---|
| 2026.09.25 | ₩923 | ₩923 | ₩897 | ₩910 | -1.45% | 82.2만 |
|---|
| 2026.09.24 | ₩910 | ₩923 | ₩856 | ₩910 | 0.00% | 121.4만 |
|---|
| 2026.09.23 | ₩977 | ₩977 | ₩883 | ₩910 | -6.85% | 189.1만 |
|---|
| 2026.09.22 | ₩1,017 | ₩1,044 | ₩950 | ₩950 | -6.58% | 207.5만 |
|---|
| 2026.09.21 | ₩1,030 | ₩1,057 | ₩1,017 | ₩1,030 | 0.00% | 69.3만 |
|---|
| 2026.09.18 | ₩1,044 | ₩1,044 | ₩1,017 | ₩1,030 | -1.28% | 49.2만 |
|---|
| 2026.09.17 | ₩1,044 | ₩1,071 | ₩1,030 | ₩1,030 | -1.28% | 59.4만 |
|---|
| 2026.09.16 | ₩1,044 | ₩1,071 | ₩1,017 | ₩1,030 | -1.28% | 95.8만 |
|---|
| 2026.09.15 | ₩1,111 | ₩1,124 | ₩1,044 | ₩1,044 | -6.02% | 90.3만 |
|---|
| 2026.09.14 | ₩1,017 | ₩1,137 | ₩1,017 | ₩1,084 | +6.58% | 139.9만 |
|---|
| 2026.09.11 | ₩1,030 | ₩1,030 | ₩977 | ₩1,004 | -2.60% | 119.8만 |
|---|
| 2026.09.10 | ₩1,057 | ₩1,111 | ₩1,017 | ₩1,030 | -2.53% | 378.8만 |
|---|
| 2026.09.09 | ₩1,071 | ₩1,111 | ₩1,057 | ₩1,071 | 0.00% | 74.1만 |
|---|
| 2026.09.08 | ₩1,111 | ₩1,124 | ₩1,057 | ₩1,084 | -2.41% | 114.1만 |
|---|
| 2026.09.04 | ₩1,124 | ₩1,137 | ₩1,111 | ₩1,124 | 0.00% | 46.4만 |
|---|
| 2026.09.03 | ₩1,178 | ₩1,191 | ₩1,124 | ₩1,151 | -2.27% | 58.3만 |
|---|
| 2026.09.02 | ₩1,137 | ₩1,218 | ₩1,124 | ₩1,178 | +3.53% | 158.5만 |
|---|
| 2026.09.01 | ₩1,111 | ₩1,151 | ₩1,111 | ₩1,124 | +1.20% | 43.5만 |
|---|
| 2026.08.31 | ₩1,137 | ₩1,164 | ₩1,111 | ₩1,124 | -1.18% | 42.9만 |
|---|
| 2026.08.28 | ₩1,124 | ₩1,151 | ₩1,097 | ₩1,151 | +2.38% | 67.3만 |
|---|
| 2026.08.27 | ₩1,151 | ₩1,164 | ₩1,124 | ₩1,137 | -1.16% | 56.9만 |
|---|
| 2026.08.26 | ₩1,151 | ₩1,164 | ₩1,124 | ₩1,151 | 0.00% | 41만 |
|---|
| 2026.08.25 | ₩1,137 | ₩1,164 | ₩1,124 | ₩1,151 | +1.18% | 77.5만 |
|---|
| 2026.08.24 | ₩1,137 | ₩1,137 | ₩1,071 | ₩1,124 | -1.18% | 48.6만 |
|---|
| 2026.08.21 | ₩1,071 | ₩1,137 | ₩1,071 | ₩1,124 | +5.00% | 54만 |
|---|
| 2026.08.20 | ₩1,111 | ₩1,111 | ₩1,057 | ₩1,071 | -3.61% | 68.2만 |
|---|
| 2026.08.19 | ₩1,124 | ₩1,151 | ₩1,111 | ₩1,111 | -1.19% | 60.9만 |
|---|
| 2026.08.18 | ₩1,097 | ₩1,151 | ₩1,097 | ₩1,124 | +2.44% | 79.9만 |
|---|
| 2026.08.17 | ₩1,124 | ₩1,137 | ₩1,084 | ₩1,097 | -2.38% | 52.3만 |
|---|
| 2026.08.14 | ₩1,071 | ₩1,137 | ₩1,044 | ₩1,111 | +3.75% | 112.8만 |
|---|
| 2026.08.13 | ₩1,124 | ₩1,124 | ₩1,071 | ₩1,071 | -4.76% | 58.7만 |
|---|
| 2026.08.12 | ₩1,071 | ₩1,111 | ₩1,057 | ₩1,097 | +2.50% | 71.6만 |
|---|
| 2026.08.11 | ₩1,071 | ₩1,111 | ₩1,044 | ₩1,097 | +2.50% | 67.3만 |
|---|
| 2026.08.10 | ₩1,071 | ₩1,084 | ₩1,017 | ₩1,071 | 0.00% | 81.4만 |
|---|
| 2026.08.07 | ₩1,071 | ₩1,097 | ₩1,057 | ₩1,071 | 0.00% | 57.1만 |
|---|
| 2026.08.06 | ₩1,057 | ₩1,097 | ₩1,057 | ₩1,071 | +1.27% | 55.5만 |
|---|
| 2026.08.05 | ₩1,071 | ₩1,084 | ₩1,044 | ₩1,071 | 0.00% | 43.1만 |
|---|
| 2026.08.04 | ₩1,071 | ₩1,097 | ₩1,044 | ₩1,084 | +1.25% | 57.9만 |
|---|
| 2026.08.03 | ₩1,004 | ₩1,057 | ₩1,004 | ₩1,044 | +4.00% | 74.7만 |
|---|
| 2026.07.31 | ₩1,030 | ₩1,030 | ₩990 | ₩1,004 | -2.60% | 83.5만 |
|---|
| 2026.07.30 | ₩1,017 | ₩1,030 | ₩977 | ₩1,004 | -1.32% | 99.6만 |
|---|
| 2026.07.29 | ₩1,044 | ₩1,057 | ₩1,004 | ₩1,004 | -3.85% | 90.5만 |
|---|
| 2026.07.28 | ₩1,044 | ₩1,071 | ₩1,044 | ₩1,057 | +1.28% | 86.7만 |
|---|
| 2026.07.27 | ₩1,071 | ₩1,111 | ₩1,071 | ₩1,071 | 0.00% | 94.3만 |
|---|
| 2026.07.24 | ₩1,111 | ₩1,124 | ₩1,084 | ₩1,084 | -2.41% | 82.8만 |
|---|
| 2026.07.23 | ₩1,084 | ₩1,137 | ₩1,084 | ₩1,137 | +4.94% | 106.7만 |
|---|
| 2026.07.22 | ₩1,178 | ₩1,191 | ₩1,084 | ₩1,111 | -5.68% | 172.8만 |
|---|
| 2026.07.21 | ₩1,111 | ₩1,151 | ₩1,097 | ₩1,151 | +3.61% | 107.7만 |
|---|
| 2026.07.20 | ₩1,151 | ₩1,204 | ₩1,071 | ₩1,137 | -1.16% | 297.1만 |
|---|
| 2026.07.17 | ₩1,137 | ₩1,164 | ₩1,124 | ₩1,137 | 0.00% | 123만 |
|---|
| 2026.07.16 | ₩1,204 | ₩1,204 | ₩1,151 | ₩1,178 | -2.22% | 83.3만 |
|---|
| 2026.07.15 | ₩1,231 | ₩1,258 | ₩1,191 | ₩1,204 | -2.17% | 91.8만 |
|---|
| 2026.07.14 | ₩1,244 | ₩1,285 | ₩1,204 | ₩1,218 | -2.15% | 189.7만 |
|---|
| 2026.07.13 | ₩1,258 | ₩1,445 | ₩1,191 | ₩1,244 | -1.06% | 814.4만 |
|---|
| 2026.07.10 | ₩1,218 | ₩1,231 | ₩1,164 | ₩1,191 | -2.20% | 101.7만 |
|---|
| 2026.07.09 | ₩1,071 | ₩1,298 | ₩1,071 | ₩1,231 | +15.00% | 220.6만 |
|---|
| 2026.07.08 | ₩1,137 | ₩1,151 | ₩1,057 | ₩1,057 | -7.06% | 189.9만 |
|---|
| 2026.07.07 | ₩1,178 | ₩1,178 | ₩1,111 | ₩1,151 | -2.27% | 124.3만 |
|---|
| 2026.07.06 | ₩1,231 | ₩1,231 | ₩1,178 | ₩1,178 | -4.35% | 80.8만 |
|---|
| 2026.07.02 | ₩1,231 | ₩1,258 | ₩1,164 | ₩1,204 | -2.17% | 60.7만 |
|---|
| 2026.07.01 | ₩1,244 | ₩1,285 | ₩1,204 | ₩1,204 | -3.23% | 65.1만 |
|---|
| 2026.06.30 | ₩1,258 | ₩1,298 | ₩1,231 | ₩1,271 | +1.06% | 74.6만 |
|---|
| 2026.06.29 | ₩1,285 | ₩1,311 | ₩1,271 | ₩1,285 | 0.00% | 93.2만 |
|---|
| 2026.06.26 | ₩1,231 | ₩1,285 | ₩1,218 | ₩1,271 | +3.26% | 77.7만 |
|---|
| 2026.06.25 | ₩1,271 | ₩1,311 | ₩1,231 | ₩1,231 | -3.16% | 81.2만 |
|---|
| 2026.06.24 | ₩1,271 | ₩1,311 | ₩1,218 | ₩1,231 | -3.16% | 87.5만 |
|---|
| 2026.06.23 | ₩1,218 | ₩1,311 | ₩1,218 | ₩1,258 | +3.30% | 97.7만 |
|---|
| 2026.06.22 | ₩1,325 | ₩1,365 | ₩1,218 | ₩1,231 | -7.07% | 103.6만 |
|---|
| 2026.06.18 | ₩1,271 | ₩1,311 | ₩1,258 | ₩1,285 | +1.05% | 112.9만 |
|---|
| 2026.06.17 | ₩1,285 | ₩1,298 | ₩1,231 | ₩1,244 | -3.12% | 168.6만 |
|---|
| 2026.06.16 | ₩1,178 | ₩1,285 | ₩1,178 | ₩1,271 | +7.95% | 263.7만 |
|---|
| 2026.06.15 | ₩1,097 | ₩1,178 | ₩1,097 | ₩1,137 | +3.66% | 116.2만 |
|---|
| 2026.06.12 | ₩1,097 | ₩1,124 | ₩1,071 | ₩1,071 | -2.44% | 65만 |
|---|
| 2026.06.11 | ₩1,071 | ₩1,124 | ₩1,044 | ₩1,097 | +2.50% | 167.4만 |
|---|
| 2026.06.10 | ₩1,097 | ₩1,124 | ₩1,071 | ₩1,071 | -2.44% | 207.1만 |
|---|
| 2026.06.09 | ₩1,137 | ₩1,178 | ₩1,071 | ₩1,084 | -4.71% | 205.7만 |
|---|
| 2026.06.08 | ₩1,111 | ₩1,151 | ₩1,097 | ₩1,124 | +1.20% | 118.1만 |
|---|
| 2026.06.05 | ₩1,151 | ₩1,151 | ₩1,111 | ₩1,124 | -2.33% | 105.3만 |
|---|
| 2026.06.04 | ₩1,191 | ₩1,204 | ₩1,137 | ₩1,164 | -2.25% | 102만 |
|---|
| 2026.06.03 | ₩1,271 | ₩1,338 | ₩1,178 | ₩1,178 | -7.37% | 156만 |
|---|
| 2026.06.02 | ₩1,485 | ₩1,485 | ₩1,218 | ₩1,244 | -16.22% | 281.4만 |
|---|
| 2026.06.01 | ₩1,526 | ₩1,579 | ₩1,405 | ₩1,418 | -7.02% | 640.3만 |
|---|
| 2026.05.29 | ₩1,271 | ₩1,432 | ₩1,218 | ₩1,392 | +9.47% | 287.9만 |
|---|
| 2026.05.28 | ₩1,218 | ₩1,311 | ₩1,191 | ₩1,258 | +3.30% | 199.9만 |
|---|
| 2026.05.27 | ₩1,124 | ₩1,244 | ₩1,111 | ₩1,204 | +7.14% | 165.4만 |
|---|
| 2026.05.26 | ₩1,097 | ₩1,111 | ₩1,084 | ₩1,084 | -1.22% | 49.5만 |
|---|
| 2026.05.22 | ₩1,084 | ₩1,097 | ₩1,057 | ₩1,084 | 0.00% | 56.6만 |
|---|
| 2026.05.21 | ₩1,111 | ₩1,111 | ₩1,057 | ₩1,057 | -4.82% | 35.7만 |
|---|
| 2026.05.20 | ₩1,030 | ₩1,124 | ₩1,030 | ₩1,097 | +6.49% | 73.3만 |
|---|
| 2026.05.19 | ₩1,071 | ₩1,137 | ₩1,030 | ₩1,044 | -2.50% | 71.7만 |
|---|
| 2026.05.18 | ₩1,124 | ₩1,137 | ₩1,057 | ₩1,071 | -4.76% | 114만 |
|---|
| 2026.05.15 | ₩1,164 | ₩1,164 | ₩1,124 | ₩1,137 | -2.30% | 86.1만 |
|---|
| 2026.05.14 | ₩1,164 | ₩1,204 | ₩1,137 | ₩1,164 | 0.00% | 75.5만 |
|---|
| 2026.05.13 | ₩1,178 | ₩1,204 | ₩1,164 | ₩1,164 | -1.14% | 56.2만 |
|---|
| 2026.05.12 | ₩1,178 | ₩1,231 | ₩1,178 | ₩1,204 | +2.27% | 57.6만 |
|---|
| 2026.05.11 | ₩1,191 | ₩1,218 | ₩1,178 | ₩1,204 | +1.12% | 82.7만 |
|---|
| 2026.05.08 | ₩1,191 | ₩1,204 | ₩1,164 | ₩1,191 | 0.00% | 63.4만 |
|---|
| 2026.05.07 | ₩1,244 | ₩1,244 | ₩1,178 | ₩1,204 | -3.23% | 84.7만 |
|---|
| 2026.05.06 | ₩1,178 | ₩1,271 | ₩1,178 | ₩1,231 | +4.55% | 123.5만 |
|---|
| 2026.05.05 | ₩1,271 | ₩1,271 | ₩1,164 | ₩1,231 | -3.16% | 155.4만 |
|---|
| 2026.05.04 | ₩1,191 | ₩1,271 | ₩1,164 | ₩1,244 | +4.49% | 195.2만 |
|---|
| 2026.05.01 | ₩1,204 | ₩1,231 | ₩1,164 | ₩1,164 | -3.33% | 67.8만 |
|---|
| 2026.04.30 | ₩1,244 | ₩1,298 | ₩1,178 | ₩1,178 | -5.38% | 80.9만 |
|---|
| 2026.04.29 | ₩1,204 | ₩1,204 | ₩1,124 | ₩1,164 | -3.33% | 185.9만 |
|---|
| 2026.04.28 | ₩1,311 | ₩1,325 | ₩1,191 | ₩1,204 | -8.16% | 161.9만 |
|---|
| 2026.04.27 | ₩1,566 | ₩1,566 | ₩1,231 | ₩1,298 | -17.09% | 608.8만 |
|---|
| 2026.04.24 | ₩1,499 | ₩1,499 | ₩1,338 | ₩1,378 | -8.04% | 92.6만 |
|---|
| 2026.04.23 | ₩1,485 | ₩1,552 | ₩1,418 | ₩1,459 | -1.80% | 73.6만 |
|---|
| 2026.04.22 | ₩1,512 | ₩1,592 | ₩1,499 | ₩1,539 | +1.77% | 73.3만 |
|---|
| 2026.04.21 | ₩1,485 | ₩1,512 | ₩1,459 | ₩1,499 | +0.90% | 69.4만 |
|---|
| 2026.04.20 | ₩1,472 | ₩1,512 | ₩1,418 | ₩1,485 | +0.91% | 80.8만 |
|---|
| 2026.04.17 | ₩1,459 | ₩1,499 | ₩1,418 | ₩1,499 | +2.75% | 105.1만 |
|---|
| 2026.04.16 | ₩1,472 | ₩1,472 | ₩1,418 | ₩1,418 | -3.64% | 70.8만 |
|---|
| 2026.04.15 | ₩1,365 | ₩1,472 | ₩1,352 | ₩1,472 | +7.84% | 126.9만 |
|---|
| 2026.04.14 | ₩1,338 | ₩1,432 | ₩1,338 | ₩1,365 | +2.00% | 78.3만 |
|---|
| 2026.04.13 | ₩1,285 | ₩1,405 | ₩1,244 | ₩1,405 | +9.37% | 136.8만 |
|---|
| 2026.04.10 | ₩1,365 | ₩1,472 | ₩1,231 | ₩1,244 | -8.82% | 206만 |
|---|
| 2026.04.09 | ₩1,231 | ₩1,418 | ₩1,204 | ₩1,392 | +13.04% | 238.4만 |
|---|
| 2026.04.08 | ₩1,231 | ₩1,244 | ₩1,204 | ₩1,218 | -1.09% | 78.3만 |
|---|
| 2026.04.07 | ₩1,218 | ₩1,218 | ₩1,151 | ₩1,204 | -1.10% | 83.1만 |
|---|
| 2026.04.06 | ₩1,271 | ₩1,325 | ₩1,258 | ₩1,271 | 0.00% | 45.4만 |
|---|
| 2026.04.02 | ₩1,231 | ₩1,311 | ₩1,218 | ₩1,285 | +4.35% | 64만 |
|---|
| 2026.04.01 | ₩1,137 | ₩1,285 | ₩1,137 | ₩1,244 | +9.41% | 85.5만 |
|---|
| 2026.03.31 | ₩1,084 | ₩1,178 | ₩1,084 | ₩1,137 | +4.94% | 63.8만 |
|---|
| 2026.03.30 | ₩1,137 | ₩1,151 | ₩1,044 | ₩1,084 | -4.71% | 58만 |
|---|
| 2026.03.27 | ₩1,204 | ₩1,231 | ₩1,097 | ₩1,124 | -6.67% | 170.4만 |
|---|
| 2026.03.26 | ₩1,271 | ₩1,285 | ₩1,204 | ₩1,204 | -5.26% | 86.4만 |
|---|
| 2026.03.25 | ₩1,231 | ₩1,285 | ₩1,231 | ₩1,271 | +3.26% | 38.9만 |
|---|
| 2026.03.24 | ₩1,244 | ₩1,271 | ₩1,218 | ₩1,231 | -1.08% | 39.3만 |
|---|
| 2026.03.23 | ₩1,298 | ₩1,311 | ₩1,258 | ₩1,271 | -2.06% | 54.3만 |
|---|
| 2026.03.20 | ₩1,298 | ₩1,338 | ₩1,258 | ₩1,271 | -2.06% | 54.1만 |
|---|
| 2026.03.19 | ₩1,285 | ₩1,338 | ₩1,244 | ₩1,311 | +2.08% | 63.5만 |
|---|
| 2026.03.18 | ₩1,325 | ₩1,338 | ₩1,285 | ₩1,285 | -3.03% | 59.6만 |
|---|
| 2026.03.17 | ₩1,311 | ₩1,365 | ₩1,311 | ₩1,325 | +1.02% | 36.4만 |
|---|
| 2026.03.16 | ₩1,325 | ₩1,392 | ₩1,325 | ₩1,338 | +1.01% | 59.1만 |
|---|
| 2026.03.13 | ₩1,298 | ₩1,338 | ₩1,285 | ₩1,311 | +1.03% | 59.3만 |
|---|
| 2026.03.12 | ₩1,352 | ₩1,352 | ₩1,271 | ₩1,285 | -4.95% | 117.6만 |
|---|
| 2026.03.11 | ₩1,352 | ₩1,392 | ₩1,338 | ₩1,352 | 0.00% | 85.8만 |
|---|
| 2026.03.10 | ₩1,445 | ₩1,445 | ₩1,352 | ₩1,365 | -5.56% | 101.9만 |
|---|
| 2026.03.09 | ₩1,392 | ₩1,459 | ₩1,365 | ₩1,418 | +1.92% | 172만 |
|---|
| 2026.03.06 | ₩1,405 | ₩1,499 | ₩1,365 | ₩1,418 | +0.95% | 89.4만 |
|---|
| 2026.03.05 | ₩1,418 | ₩1,445 | ₩1,378 | ₩1,405 | -0.94% | 100만 |
|---|
| 2026.03.04 | ₩1,392 | ₩1,445 | ₩1,378 | ₩1,418 | +1.92% | 95.3만 |
|---|
| 2026.03.03 | ₩1,352 | ₩1,418 | ₩1,311 | ₩1,392 | +2.97% | 84.1만 |
|---|
| 2026.03.02 | ₩1,512 | ₩1,512 | ₩1,365 | ₩1,365 | -9.73% | 168.8만 |
|---|
| 2026.02.27 | ₩1,418 | ₩1,539 | ₩1,418 | ₩1,512 | +6.60% | 120.1만 |
|---|
| 2026.02.26 | ₩1,472 | ₩1,485 | ₩1,365 | ₩1,432 | -2.73% | 159.5만 |
|---|
| 2026.02.25 | ₩1,539 | ₩1,566 | ₩1,472 | ₩1,485 | -3.48% | 97.8만 |
|---|
| 2026.02.24 | ₩1,418 | ₩1,592 | ₩1,378 | ₩1,512 | +6.60% | 325.8만 |
|---|
| 2026.02.23 | ₩1,311 | ₩1,445 | ₩1,311 | ₩1,418 | +8.16% | 114.7만 |
|---|
| 2026.02.20 | ₩1,365 | ₩1,365 | ₩1,285 | ₩1,285 | -5.88% | 80.5만 |
|---|
| 2026.02.19 | ₩1,352 | ₩1,378 | ₩1,311 | ₩1,338 | -0.99% | 118.9만 |
|---|
| 2026.02.18 | ₩1,352 | ₩1,392 | ₩1,311 | ₩1,365 | +0.99% | 125.3만 |
|---|
| 2026.02.17 | ₩1,459 | ₩1,459 | ₩1,244 | ₩1,311 | -10.09% | 233.8만 |
|---|
| 2026.02.13 | ₩1,191 | ₩1,472 | ₩1,111 | ₩1,418 | +19.10% | 477만 |
|---|
| 2026.02.12 | ₩1,137 | ₩1,151 | ₩1,097 | ₩1,111 | -2.35% | 78.8만 |
|---|
| 2026.02.11 | ₩1,137 | ₩1,151 | ₩1,057 | ₩1,137 | 0.00% | 173만 |
|---|
| 2026.02.10 | ₩1,164 | ₩1,164 | ₩1,097 | ₩1,124 | -3.45% | 126.4만 |
|---|
| 2026.02.09 | ₩1,218 | ₩1,218 | ₩1,111 | ₩1,151 | -5.49% | 168만 |
|---|
| 2026.02.06 | ₩1,097 | ₩1,218 | ₩1,097 | ₩1,191 | +8.54% | 146.2만 |
|---|
| 2026.02.05 | ₩1,231 | ₩1,244 | ₩1,084 | ₩1,124 | -8.70% | 249.8만 |
|---|
| 2026.02.04 | ₩1,378 | ₩1,418 | ₩1,191 | ₩1,204 | -12.62% | 713만 |
|---|
| 2026.02.03 | ₩1,285 | ₩1,338 | ₩1,151 | ₩1,178 | -8.33% | 133.3만 |
|---|
| 2026.02.02 | ₩1,325 | ₩1,325 | ₩1,244 | ₩1,298 | -2.02% | 106.3만 |
|---|
| 2026.01.30 | ₩1,365 | ₩1,392 | ₩1,298 | ₩1,311 | -3.92% | 124.3만 |
|---|
| 2026.01.29 | ₩1,472 | ₩1,485 | ₩1,338 | ₩1,352 | -8.18% | 146.6만 |
|---|
| 2026.01.28 | ₩1,539 | ₩1,566 | ₩1,445 | ₩1,485 | -3.48% | 127.1만 |
|---|
| 2026.01.27 | ₩1,512 | ₩1,566 | ₩1,485 | ₩1,552 | +2.65% | 133.1만 |
|---|
| 2026.01.26 | ₩1,659 | ₩1,659 | ₩1,485 | ₩1,512 | -8.87% | 134.3만 |
|---|
| 2026.01.23 | ₩1,699 | ₩1,726 | ₩1,592 | ₩1,659 | -2.36% | 171.2만 |
|---|
| 2026.01.22 | ₩1,606 | ₩1,740 | ₩1,592 | ₩1,699 | +5.83% | 306.1만 |
|---|
| 2026.01.21 | ₩1,392 | ₩1,619 | ₩1,378 | ₩1,566 | +12.50% | 400.2만 |
|---|
| 2026.01.20 | ₩1,352 | ₩1,365 | ₩1,311 | ₩1,325 | -1.98% | 110.1만 |
|---|
| 2026.01.16 | ₩1,338 | ₩1,445 | ₩1,338 | ₩1,352 | +1.00% | 190.7만 |
|---|
| 2026.01.15 | ₩1,405 | ₩1,418 | ₩1,298 | ₩1,298 | -7.62% | 109.9만 |
|---|
| 2026.01.14 | ₩1,378 | ₩1,432 | ₩1,285 | ₩1,405 | +1.94% | 91.5만 |
|---|
| 2026.01.13 | ₩1,338 | ₩1,378 | ₩1,298 | ₩1,338 | 0.00% | 94.9만 |
|---|
| 2026.01.12 | ₩1,298 | ₩1,392 | ₩1,231 | ₩1,325 | +2.06% | 170.3만 |
|---|
| 2026.01.09 | ₩1,338 | ₩1,352 | ₩1,285 | ₩1,298 | -3.00% | 69.4만 |
|---|
| 2026.01.08 | ₩1,271 | ₩1,338 | ₩1,231 | ₩1,325 | +4.21% | 54.5만 |
|---|
| 2026.01.07 | ₩1,311 | ₩1,338 | ₩1,285 | ₩1,285 | -2.04% | 38.1만 |
|---|
| 2026.01.06 | ₩1,285 | ₩1,325 | ₩1,285 | ₩1,285 | 0.00% | 29.5만 |
|---|
| 2026.01.05 | ₩1,325 | ₩1,338 | ₩1,244 | ₩1,298 | -2.02% | 40.8만 |
|---|
| 2026.01.02 | ₩1,218 | ₩1,325 | ₩1,218 | ₩1,311 | +7.69% | 66.8만 |
|---|
| 2025.12.31 | ₩1,151 | ₩1,204 | ₩1,151 | ₩1,164 | +1.16% | 67.7만 |
|---|
| 2025.12.30 | ₩1,204 | ₩1,231 | ₩1,178 | ₩1,191 | -1.11% | 61.3만 |
|---|
| 2025.12.29 | ₩1,271 | ₩1,271 | ₩1,204 | ₩1,218 | -4.21% | 85.7만 |
|---|
| 2025.12.26 | ₩1,298 | ₩1,311 | ₩1,271 | ₩1,271 | -2.06% | 27.5만 |
|---|
| 2025.12.24 | ₩1,298 | ₩1,338 | ₩1,298 | ₩1,298 | 0.00% | 15.1만 |
|---|
| 2025.12.23 | ₩1,285 | ₩1,325 | ₩1,258 | ₩1,271 | -1.04% | 37.8만 |
|---|
| 2025.12.22 | ₩1,325 | ₩1,352 | ₩1,298 | ₩1,298 | -2.02% | 50만 |
|---|
| 2025.12.19 | ₩1,365 | ₩1,378 | ₩1,311 | ₩1,352 | -0.98% | 49.9만 |
|---|
| 2025.12.18 | ₩1,352 | ₩1,405 | ₩1,325 | ₩1,352 | 0.00% | 70.8만 |
|---|
| 2025.12.17 | ₩1,392 | ₩1,418 | ₩1,325 | ₩1,352 | -2.88% | 49.2만 |
|---|
| 2025.12.16 | ₩1,244 | ₩1,405 | ₩1,244 | ₩1,392 | +11.83% | 105.5만 |
|---|
| 2025.12.15 | ₩1,365 | ₩1,365 | ₩1,231 | ₩1,231 | -9.80% | 78.1만 |
|---|
| 2025.12.12 | ₩1,298 | ₩1,392 | ₩1,298 | ₩1,325 | +2.06% | 48.1만 |
|---|
| 2025.12.11 | ₩1,325 | ₩1,338 | ₩1,285 | ₩1,338 | +1.01% | 31.3만 |
|---|
| 2025.12.10 | ₩1,325 | ₩1,338 | ₩1,285 | ₩1,325 | 0.00% | 39.2만 |
|---|
| 2025.12.09 | ₩1,271 | ₩1,325 | ₩1,258 | ₩1,311 | +3.16% | 39.9만 |
|---|
| 2025.12.08 | ₩1,338 | ₩1,338 | ₩1,258 | ₩1,258 | -6.00% | 59.6만 |
|---|
| 2025.12.05 | ₩1,311 | ₩1,352 | ₩1,271 | ₩1,325 | +1.02% | 56.2만 |
|---|
| 2025.12.04 | ₩1,218 | ₩1,338 | ₩1,204 | ₩1,311 | +7.69% | 144.5만 |
|---|
| 2025.12.03 | ₩1,178 | ₩1,244 | ₩1,178 | ₩1,218 | +3.41% | 52.7만 |
|---|
| 2025.12.02 | ₩1,258 | ₩1,258 | ₩1,178 | ₩1,178 | -6.38% | 104.2만 |
|---|
| 2025.12.01 | ₩1,338 | ₩1,338 | ₩1,244 | ₩1,258 | -6.00% | 89.7만 |
|---|
| 2025.11.28 | ₩1,164 | ₩1,352 | ₩1,151 | ₩1,338 | +14.94% | 142.5만 |
|---|
| 2025.11.26 | ₩1,392 | ₩1,405 | ₩1,365 | ₩1,392 | 0.00% | 47.7만 |
|---|
| 2025.11.25 | ₩1,378 | ₩1,405 | ₩1,352 | ₩1,378 | 0.00% | 45.3만 |
|---|
| 2025.11.24 | ₩1,352 | ₩1,405 | ₩1,325 | ₩1,378 | +1.98% | 30.9만 |
|---|
| 2025.11.21 | ₩1,325 | ₩1,365 | ₩1,298 | ₩1,338 | +1.01% | 53.6만 |
|---|
| 2025.11.20 | ₩1,405 | ₩1,418 | ₩1,325 | ₩1,325 | -5.71% | 78.7만 |
|---|
| 2025.11.19 | ₩1,405 | ₩1,418 | ₩1,352 | ₩1,392 | -0.95% | 81.5만 |
|---|
| 2025.11.18 | ₩1,405 | ₩1,418 | ₩1,378 | ₩1,378 | -1.90% | 71.9만 |
|---|
| 2025.11.17 | ₩1,418 | ₩1,459 | ₩1,378 | ₩1,405 | -0.94% | 91.7만 |
|---|
| 2025.11.14 | ₩1,432 | ₩1,485 | ₩1,378 | ₩1,392 | -2.80% | 85만 |
|---|
| 2025.11.13 | ₩1,485 | ₩1,512 | ₩1,445 | ₩1,445 | -2.70% | 46.2만 |
|---|
| 2025.11.12 | ₩1,459 | ₩1,539 | ₩1,445 | ₩1,526 | +4.59% | 44.1만 |
|---|
| 2025.11.11 | ₩1,418 | ₩1,459 | ₩1,365 | ₩1,445 | +1.89% | 38.4만 |
|---|
| 2025.11.10 | ₩1,352 | ₩1,459 | ₩1,352 | ₩1,432 | +5.94% | 64.9만 |
|---|
| 2025.11.07 | ₩1,338 | ₩1,392 | ₩1,298 | ₩1,365 | +2.00% | 50.3만 |
|---|
| 2025.11.06 | ₩1,325 | ₩1,405 | ₩1,311 | ₩1,352 | +2.02% | 72.6만 |
|---|
| 2025.11.05 | ₩1,271 | ₩1,378 | ₩1,271 | ₩1,352 | +6.32% | 82.2만 |
|---|
| 2025.11.04 | ₩1,485 | ₩1,512 | ₩1,231 | ₩1,285 | -13.51% | 296.9만 |
|---|
| 2025.11.03 | ₩1,579 | ₩1,592 | ₩1,445 | ₩1,459 | -7.63% | 127만 |
|---|
| 2025.10.31 | ₩1,566 | ₩1,592 | ₩1,526 | ₩1,592 | +1.71% | 55.3만 |
|---|
| 2025.10.30 | ₩1,566 | ₩1,592 | ₩1,526 | ₩1,552 | -0.85% | 37.9만 |
|---|
| 2025.10.29 | ₩1,646 | ₩1,646 | ₩1,526 | ₩1,566 | -4.88% | 76.3만 |
|---|
| 2025.10.28 | ₩1,686 | ₩1,766 | ₩1,579 | ₩1,633 | -3.17% | 280.1만 |
|---|
| 2025.10.27 | ₩1,619 | ₩1,633 | ₩1,552 | ₩1,619 | 0.00% | 62.4만 |
|---|
| 2025.10.24 | ₩1,579 | ₩1,619 | ₩1,552 | ₩1,606 | +1.69% | 62.5만 |
|---|
| 2025.10.23 | ₩1,579 | ₩1,619 | ₩1,552 | ₩1,579 | 0.00% | 75.4만 |
|---|
| 2025.10.22 | ₩1,566 | ₩1,579 | ₩1,512 | ₩1,579 | +0.85% | 107.9만 |
|---|
| 2025.10.21 | ₩1,526 | ₩1,526 | ₩1,472 | ₩1,485 | -2.63% | 56.2만 |
|---|
| 2025.10.20 | ₩1,592 | ₩1,592 | ₩1,472 | ₩1,512 | -5.04% | 130.1만 |
|---|
| 2025.10.17 | ₩1,539 | ₩1,619 | ₩1,539 | ₩1,579 | +2.61% | 49.2만 |
|---|
| 2025.10.16 | ₩1,633 | ₩1,646 | ₩1,552 | ₩1,566 | -4.10% | 73.5만 |
|---|
| 2025.10.15 | ₩1,606 | ₩1,686 | ₩1,592 | ₩1,619 | +0.83% | 72.7만 |
|---|
| 2025.10.14 | ₩1,592 | ₩1,646 | ₩1,539 | ₩1,619 | +1.68% | 64만 |
|---|
| 2025.10.13 | ₩1,552 | ₩1,633 | ₩1,526 | ₩1,566 | +0.86% | 100.3만 |
|---|
| 2025.10.10 | ₩1,699 | ₩1,740 | ₩1,592 | ₩1,606 | -5.51% | 105.9만 |
|---|