시장 데이터를 불러오는 중
전체 종목
Onfolio Holdings Inc. - Common Stock 과거 주가
Onfolio Holdings Inc. - Common Stock · ONFO · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Onfolio Holdings Inc. - Common Stock · ONFO · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩986 | ₩1,015 | ₩934 | ₩953 | -3.38% | 5만 |
| 2026.10.08 | ₩1,063 | ₩1,063 | ₩961 | ₩988 | -7.04% | 10.4만 |
| 2026.10.07 | ₩1,152 | ₩1,176 | ₩1,075 | ₩1,091 | -5.33% | 24.5만 |
| 2026.10.06 | ₩1,161 | ₩1,196 | ₩1,121 | ₩1,152 | -0.80% | 4.5만 |
| 2026.10.05 | ₩1,095 | ₩1,193 | ₩1,084 | ₩1,161 | +6.10% | 10만 |
| 2026.10.02 | ₩1,241 | ₩1,241 | ₩1,095 | ₩1,148 | -7.53% | 14.1만 |
| 2026.10.01 | ₩1,295 | ₩1,303 | ₩1,136 | ₩1,213 | -6.29% | 31.4만 |
| 2026.09.30 | ₩1,241 | ₩1,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,307 |
| +5.27% |
| 38.4만 |
| 2026.09.29 | ₩1,335 | ₩1,402 | ₩1,244 | ₩1,375 | +3.00% | 209.8만 |
|---|
| 2026.09.28 | ₩1,207 | ₩1,468 | ₩1,121 | ₩1,415 | +17.26% | 590.1만 |
|---|
| 2026.09.25 | ₩1,135 | ₩1,253 | ₩1,115 | ₩1,215 | +7.06% | 82.3만 |
|---|
| 2026.09.24 | ₩1,121 | ₩1,121 | ₩1,095 | ₩1,115 | -0.60% | 5.6만 |
|---|
| 2026.09.23 | ₩1,108 | ₩1,155 | ₩1,081 | ₩1,088 | -1.81% | 12만 |
|---|
| 2026.09.22 | ₩1,101 | ₩1,141 | ₩1,083 | ₩1,089 | -1.09% | 9.4만 |
|---|
| 2026.09.21 | ₩1,127 | ₩1,127 | ₩1,101 | ₩1,101 | -2.25% | 4.1만 |
|---|
| 2026.09.18 | ₩1,151 | ₩1,151 | ₩1,095 | ₩1,096 | -4.76% | 6.4만 |
|---|
| 2026.09.17 | ₩1,080 | ₩1,173 | ₩1,080 | ₩1,151 | +6.55% | 13.8만 |
|---|
| 2026.09.16 | ₩1,095 | ₩1,117 | ₩1,021 | ₩1,080 | -1.34% | 25.8만 |
|---|
| 2026.09.15 | ₩1,135 | ₩1,152 | ₩1,068 | ₩1,069 | -5.76% | 22.4만 |
|---|
| 2026.09.14 | ₩1,149 | ₩1,228 | ₩1,135 | ₩1,169 | +1.74% | 9.7만 |
|---|
| 2026.09.11 | ₩1,173 | ₩1,195 | ₩1,075 | ₩1,128 | -3.87% | 11만 |
|---|
| 2026.09.10 | ₩1,241 | ₩1,268 | ₩1,192 | ₩1,199 | -3.44% | 18.3만 |
|---|
| 2026.09.09 | ₩1,455 | ₩1,455 | ₩1,241 | ₩1,271 | -12.66% | 30.6만 |
|---|
| 2026.09.08 | ₩1,482 | ₩1,482 | ₩1,402 | ₩1,442 | -2.70% | 11.3만 |
|---|
| 2026.09.04 | ₩1,589 | ₩1,589 | ₩1,482 | ₩1,482 | -6.72% | 17.4만 |
|---|
| 2026.09.03 | ₩1,655 | ₩1,669 | ₩1,575 | ₩1,575 | -4.84% | 10.1만 |
|---|
| 2026.09.02 | ₩1,669 | ₩1,722 | ₩1,602 | ₩1,682 | +0.80% | 23.5만 |
|---|
| 2026.09.01 | ₩1,735 | ₩1,749 | ₩1,682 | ₩1,682 | -3.08% | 13만 |
|---|
| 2026.08.31 | ₩1,789 | ₩1,869 | ₩1,749 | ₩1,762 | -1.49% | 16.6만 |
|---|
| 2026.08.28 | ₩1,869 | ₩1,921 | ₩1,775 | ₩1,802 | -3.57% | 17.5만 |
|---|
| 2026.08.27 | ₩1,989 | ₩2,002 | ₩1,829 | ₩1,896 | -4.70% | 45.8만 |
|---|
| 2026.08.26 | ₩1,869 | ₩2,029 | ₩1,869 | ₩1,976 | +5.71% | 54만 |
|---|
| 2026.08.25 | ₩1,775 | ₩1,976 | ₩1,682 | ₩1,896 | +6.77% | 58.9만 |
|---|
| 2026.08.24 | ₩1,869 | ₩1,886 | ₩1,722 | ₩1,775 | -5.00% | 33.7만 |
|---|
| 2026.08.21 | ₩2,096 | ₩2,096 | ₩1,882 | ₩1,922 | -8.28% | 36.1만 |
|---|
| 2026.08.20 | ₩2,002 | ₩2,296 | ₩1,989 | ₩2,096 | +4.67% | 95.8만 |
|---|
| 2026.08.19 | ₩3,017 | ₩3,164 | ₩2,910 | ₩3,164 | +4.87% | 168.8만 |
|---|
| 2026.08.18 | ₩2,857 | ₩3,030 | ₩2,777 | ₩2,883 | +0.93% | 80.7만 |
|---|
| 2026.08.17 | ₩2,963 | ₩3,177 | ₩2,870 | ₩3,137 | +5.86% | 202만 |
|---|
| 2026.08.14 | ₩3,604 | ₩8,116 | ₩3,404 | ₩3,457 | -4.07% | 8476.5만 |
|---|
| 2026.08.13 | ₩2,803 | ₩3,124 | ₩2,803 | ₩3,084 | +10.00% | 691.4만 |
|---|
| 2026.08.12 | ₩3,137 | ₩3,190 | ₩2,750 | ₩3,137 | 0.00% | 92.5만 |
|---|
| 2026.08.11 | ₩3,137 | ₩3,484 | ₩2,937 | ₩3,284 | +4.68% | 223.1만 |
|---|
| 2026.08.10 | ₩3,030 | ₩3,324 | ₩2,803 | ₩3,204 | +5.73% | 228만 |
|---|
| 2026.08.07 | ₩3,070 | ₩3,404 | ₩2,737 | ₩2,870 | -6.52% | 92.8만 |
|---|
| 2026.08.06 | ₩4,071 | ₩4,071 | ₩3,137 | ₩4,005 | -1.64% | 459.3만 |
|---|
| 2026.08.05 | ₩5,807 | ₩5,807 | ₩4,672 | ₩4,872 | -16.09% | 459.1만 |
|---|
| 2026.08.04 | ₩5,740 | ₩5,740 | ₩5,006 | ₩5,406 | -5.81% | 29.8만 |
|---|
| 2026.08.03 | ₩5,406 | ₩5,940 | ₩4,338 | ₩5,873 | +8.64% | 134.2만 |
|---|
| 2026.07.31 | ₩6,274 | ₩8,143 | ₩4,405 | ₩5,273 | -15.96% | 596.8만 |
|---|
| 2026.07.30 | ₩5,340 | ₩6,074 | ₩5,340 | ₩5,606 | +5.00% | 7.7만 |
|---|
| 2026.07.29 | ₩6,674 | ₩6,808 | ₩4,138 | ₩6,007 | -10.00% | 26.2만 |
|---|
| 2026.07.28 | ₩9,344 | ₩13,282 | ₩7,142 | ₩7,676 | -17.86% | 464.8만 |
|---|
| 2026.07.27 | ₩6,674 | ₩7,142 | ₩6,341 | ₩6,741 | +1.00% | 3.1만 |
|---|
| 2026.07.24 | ₩6,541 | ₩6,541 | ₩6,074 | ₩6,274 | -4.08% | 2.4만 |
|---|
| 2026.07.23 | ₩6,674 | ₩7,075 | ₩6,341 | ₩6,474 | -3.00% | 5만 |
|---|
| 2026.07.22 | ₩7,275 | ₩7,943 | ₩6,808 | ₩7,342 | +0.92% | 7.4만 |
|---|
| 2026.07.21 | ₩8,610 | ₩8,677 | ₩8,143 | ₩8,476 | -1.55% | 3.8만 |
|---|
| 2026.07.20 | ₩8,276 | ₩8,810 | ₩8,009 | ₩8,810 | +6.45% | 7.1만 |
|---|
| 2026.07.17 | ₩8,543 | ₩9,344 | ₩8,210 | ₩9,010 | +5.47% | 107만 |
|---|
| 2026.07.16 | ₩10,345 | ₩10,345 | ₩9,411 | ₩9,678 | -6.45% | 1.7만 |
|---|
| 2026.07.15 | ₩10,212 | ₩10,879 | ₩9,611 | ₩9,878 | -3.27% | 3.3만 |
|---|
| 2026.07.14 | ₩10,345 | ₩10,946 | ₩9,344 | ₩10,345 | 0.00% | 3.4만 |
|---|
| 2026.07.13 | ₩12,681 | ₩12,681 | ₩10,345 | ₩10,946 | -13.68% | 7.9만 |
|---|
| 2026.07.10 | ₩15,218 | ₩15,551 | ₩12,014 | ₩13,349 | -12.28% | 8.8만 |
|---|
| 2026.07.09 | ₩16,352 | ₩16,819 | ₩14,216 | ₩16,019 | -2.04% | 20만 |
|---|
| 2026.07.08 | ₩35,842 | ₩39,179 | ₩14,817 | ₩18,755 | -47.67% | 286.2만 |
|---|
| 2026.07.07 | ₩25,029 | ₩26,364 | ₩24,095 | ₩26,297 | +5.07% | 1.7천 |
|---|
| 2026.07.06 | ₩26,965 | ₩26,965 | ₩24,695 | ₩26,364 | -2.23% | 3.2천 |
|---|
| 2026.07.02 | ₩23,494 | ₩26,030 | ₩22,226 | ₩25,563 | +8.81% | 9.1천 |
|---|
| 2026.07.01 | ₩18,288 | ₩24,028 | ₩18,288 | ₩23,627 | +29.20% | 1.4만 |
|---|
| 2026.06.30 | ₩18,822 | ₩19,689 | ₩18,355 | ₩19,356 | +2.84% | 1.2천 |
|---|
| 2026.06.29 | ₩17,487 | ₩19,689 | ₩17,420 | ₩19,623 | +12.21% | 1.2천 |
|---|
| 2026.06.26 | ₩17,554 | ₩19,156 | ₩17,353 | ₩17,821 | +1.52% | 2.3천 |
|---|
| 2026.06.25 | ₩18,088 | ₩20,023 | ₩17,353 | ₩17,887 | -1.11% | 3.2천 |
|---|
| 2026.06.24 | ₩17,353 | ₩19,289 | ₩16,753 | ₩18,088 | +4.23% | 4.1천 |
|---|
| 2026.06.23 | ₩16,686 | ₩18,889 | ₩16,352 | ₩17,487 | +4.80% | 4.2천 |
|---|
| 2026.06.22 | ₩18,555 | ₩22,626 | ₩16,819 | ₩18,088 | -2.52% | 4.3만 |
|---|
| 2026.06.18 | ₩20,090 | ₩21,492 | ₩16,753 | ₩16,753 | -16.61% | 5.6천 |
|---|
| 2026.06.17 | ₩22,026 | ₩28,032 | ₩20,157 | ₩20,290 | -7.88% | 3.8만 |
|---|
| 2026.06.16 | ₩22,559 | ₩24,228 | ₩21,024 | ₩21,024 | -6.80% | 2.6천 |
|---|
| 2026.06.15 | ₩23,828 | ₩25,630 | ₩22,159 | ₩22,426 | -5.88% | 3.1천 |
|---|
| 2026.06.12 | ₩25,296 | ₩25,763 | ₩21,558 | ₩23,627 | -6.60% | 2.6천 |
|---|
| 2026.06.11 | ₩25,363 | ₩26,631 | ₩25,096 | ₩25,096 | -1.05% | 5천 |
|---|
| 2026.06.10 | ₩26,698 | ₩26,698 | ₩25,496 | ₩26,030 | -2.50% | 2.1천 |
|---|
| 2026.06.09 | ₩29,100 | ₩32,705 | ₩25,363 | ₩27,499 | -5.50% | 1.2만 |
|---|
| 2026.06.08 | ₩29,701 | ₩30,035 | ₩27,031 | ₩28,767 | -3.15% | 4.7천 |
|---|
| 2026.06.05 | ₩32,705 | ₩32,705 | ₩28,633 | ₩29,501 | -9.80% | 5천 |
|---|
| 2026.06.04 | ₩42,382 | ₩43,384 | ₩30,102 | ₩32,705 | -22.83% | 2.2만 |
|---|
| 2026.06.03 | ₩42,449 | ₩43,851 | ₩37,377 | ₩38,912 | -8.33% | 2.9천 |
|---|
| 2026.06.02 | ₩42,382 | ₩44,051 | ₩42,049 | ₩42,716 | +0.79% | 1.3천 |
|---|
| 2026.06.01 | ₩43,450 | ₩44,118 | ₩42,049 | ₩43,717 | +0.61% | 1.7천 |
|---|
| 2026.05.29 | ₩44,718 | ₩48,056 | ₩43,851 | ₩43,851 | -1.94% | 1.2천 |
|---|
| 2026.05.28 | ₩42,916 | ₩46,988 | ₩42,716 | ₩45,052 | +4.98% | 1.3천 |
|---|
| 2026.05.27 | ₩43,918 | ₩44,318 | ₩40,781 | ₩43,517 | -0.91% | 1.9천 |
|---|
| 2026.05.26 | ₩46,721 | ₩48,056 | ₩43,717 | ₩45,252 | -3.14% | 2.4천 |
|---|
| 2026.05.22 | ₩47,388 | ₩52,060 | ₩45,453 | ₩46,721 | -1.41% | 2.1천 |
|---|
| 2026.05.21 | ₩47,722 | ₩49,724 | ₩46,053 | ₩46,721 | -2.10% | 3.6천 |
|---|
| 2026.05.20 | ₩45,987 | ₩52,728 | ₩44,051 | ₩47,789 | +3.92% | 1만 |
|---|
| 2026.05.19 | ₩46,053 | ₩47,989 | ₩45,720 | ₩45,720 | -0.72% | 3.2천 |
|---|
| 2026.05.18 | ₩52,060 | ₩58,935 | ₩43,117 | ₩48,323 | -7.18% | 2.1만 |
|---|
| 2026.05.15 | ₩69,414 | ₩69,414 | ₩56,999 | ₩58,735 | -15.38% | 2.5천 |
|---|
| 2026.05.14 | ₩69,414 | ₩70,749 | ₩67,411 | ₩68,079 | -1.92% | 3천 |
|---|
| 2026.05.13 | ₩78,758 | ₩78,758 | ₩68,079 | ₩68,746 | -12.71% | 4.3천 |
|---|
| 2026.05.12 | ₩76,756 | ₩79,425 | ₩76,088 | ₩76,088 | -0.87% | 6천 |
|---|
| 2026.05.11 | ₩74,753 | ₩77,423 | ₩74,753 | ₩76,756 | +2.68% | 4.1천 |
|---|
| 2026.05.08 | ₩74,086 | ₩78,758 | ₩74,086 | ₩76,088 | +2.70% | 3.1천 |
|---|
| 2026.05.07 | ₩74,753 | ₩77,423 | ₩74,753 | ₩74,753 | 0.00% | 842 |
|---|
| 2026.05.06 | ₩76,088 | ₩76,088 | ₩68,413 | ₩76,088 | 0.00% | 5.7천 |
|---|
| 2026.05.05 | ₩78,090 | ₩80,093 | ₩77,423 | ₩78,090 | 0.00% | 2.3천 |
|---|
| 2026.05.04 | ₩82,763 | ₩84,097 | ₩71,416 | ₩76,756 | -7.26% | 4.4천 |
|---|
| 2026.05.01 | ₩88,770 | ₩90,104 | ₩80,093 | ₩85,432 | -3.76% | 1.1만 |
|---|
| 2026.04.30 | ₩90,104 | ₩92,774 | ₩89,437 | ₩90,104 | 0.00% | 2.8천 |
|---|
| 2026.04.29 | ₩91,439 | ₩92,774 | ₩89,437 | ₩91,439 | 0.00% | 4.7천 |
|---|
| 2026.04.28 | ₩87,435 | ₩100,783 | ₩87,435 | ₩90,772 | +3.82% | 1.3만 |
|---|
| 2026.04.27 | ₩86,100 | ₩92,107 | ₩83,430 | ₩90,772 | +5.43% | 1만 |
|---|
| 2026.04.24 | ₩92,774 | ₩92,774 | ₩87,435 | ₩88,102 | -5.04% | 1.1만 |
|---|
| 2026.04.23 | ₩87,435 | ₩92,774 | ₩86,433 | ₩90,772 | +3.82% | 1.9만 |
|---|
| 2026.04.22 | ₩89,771 | ₩95,444 | ₩83,430 | ₩86,767 | -3.35% | 1.6만 |
|---|
| 2026.04.21 | ₩86,767 | ₩98,114 | ₩83,430 | ₩89,437 | +3.08% | 5.2만 |
|---|
| 2026.04.20 | ₩84,097 | ₩89,904 | ₩80,093 | ₩84,765 | +0.79% | 6.1만 |
|---|
| 2026.04.17 | ₩84,765 | ₩93,442 | ₩78,891 | ₩83,430 | -1.57% | 16.4만 |
|---|
| 2026.04.16 | ₩74,086 | ₩165,392 | ₩70,081 | ₩100,116 | +35.14% | 556.4만 |
|---|
| 2026.04.15 | ₩38,845 | ₩44,585 | ₩38,845 | ₩44,518 | +14.60% | 4.1천 |
|---|
| 2026.04.14 | ₩41,114 | ₩41,114 | ₩40,180 | ₩40,981 | -0.32% | 198 |
|---|
| 2026.04.13 | ₩39,980 | ₩44,051 | ₩36,309 | ₩41,915 | +4.84% | 5.9천 |
|---|
| 2026.04.10 | ₩43,050 | ₩43,050 | ₩40,247 | ₩40,247 | -6.51% | 1.6천 |
|---|
| 2026.04.09 | ₩41,848 | ₩44,985 | ₩40,781 | ₩43,784 | +4.63% | 2.4천 |
|---|
| 2026.04.08 | ₩44,852 | ₩45,186 | ₩41,048 | ₩42,916 | -4.32% | 3.2천 |
|---|
| 2026.04.07 | ₩47,722 | ₩47,922 | ₩45,386 | ₩45,519 | -4.62% | 3.4천 |
|---|
| 2026.04.06 | ₩48,790 | ₩51,059 | ₩46,053 | ₩48,389 | -0.82% | 3.3천 |
|---|
| 2026.04.02 | ₩47,388 | ₩51,259 | ₩44,051 | ₩47,655 | +0.56% | 1.9천 |
|---|
| 2026.04.01 | ₩46,053 | ₩51,393 | ₩45,386 | ₩50,659 | +10.00% | 3.6천 |
|---|
| 2026.03.31 | ₩43,450 | ₩48,723 | ₩43,450 | ₩46,521 | +7.07% | 892 |
|---|
| 2026.03.30 | ₩45,586 | ₩48,723 | ₩42,049 | ₩46,988 | +3.07% | 4.4천 |
|---|
| 2026.03.27 | ₩44,919 | ₩46,053 | ₩42,049 | ₩45,786 | +1.93% | 1.9천 |
|---|
| 2026.03.26 | ₩45,920 | ₩46,587 | ₩42,516 | ₩46,587 | +1.45% | 3.9천 |
|---|
| 2026.03.25 | ₩44,051 | ₩47,388 | ₩41,381 | ₩46,854 | +6.36% | 1.9천 |
|---|
| 2026.03.24 | ₩47,522 | ₩47,522 | ₩43,384 | ₩43,384 | -8.71% | 626 |
|---|
| 2026.03.23 | ₩47,255 | ₩48,990 | ₩43,384 | ₩47,522 | +0.56% | 1.5천 |
|---|
| 2026.03.20 | ₩44,919 | ₩48,790 | ₩42,716 | ₩48,256 | +7.43% | 2.2천 |
|---|
| 2026.03.19 | ₩43,784 | ₩45,386 | ₩41,381 | ₩44,718 | +2.13% | 1.1천 |
|---|
| 2026.03.18 | ₩41,381 | ₩48,122 | ₩40,046 | ₩48,122 | +16.29% | 4.9천 |
|---|
| 2026.03.17 | ₩42,049 | ₩49,257 | ₩36,776 | ₩45,987 | +9.37% | 7.2만 |
|---|
| 2026.03.16 | ₩37,377 | ₩46,521 | ₩36,042 | ₩41,114 | +10.00% | 6.7만 |
|---|
| 2026.03.13 | ₩36,042 | ₩36,375 | ₩35,374 | ₩36,042 | 0.00% | 182 |
|---|
| 2026.03.12 | ₩36,776 | ₩37,043 | ₩35,374 | ₩36,709 | -0.18% | 450 |
|---|
| 2026.03.11 | ₩34,707 | ₩38,044 | ₩34,707 | ₩36,042 | +3.85% | 362 |
|---|
| 2026.03.10 | ₩34,039 | ₩37,377 | ₩34,039 | ₩35,374 | +3.92% | 1.2천 |
|---|
| 2026.03.09 | ₩34,039 | ₩35,374 | ₩34,039 | ₩34,707 | +1.96% | 372 |
|---|
| 2026.03.06 | ₩34,707 | ₩34,974 | ₩34,039 | ₩34,707 | 0.00% | 598 |
|---|
| 2026.03.05 | ₩34,039 | ₩34,907 | ₩33,639 | ₩34,240 | +0.59% | 166 |
|---|
| 2026.03.04 | ₩34,039 | ₩35,708 | ₩33,372 | ₩35,508 | +4.31% | 1.8천 |
|---|
| 2026.03.03 | ₩35,374 | ₩35,374 | ₩32,705 | ₩33,505 | -5.28% | 1.3천 |
|---|
| 2026.03.02 | ₩32,705 | ₩36,242 | ₩32,705 | ₩35,708 | +9.18% | 524 |
|---|
| 2026.02.27 | ₩34,573 | ₩34,707 | ₩32,705 | ₩32,705 | -5.41% | 250 |
|---|
| 2026.02.26 | ₩35,308 | ₩35,975 | ₩31,837 | ₩32,705 | -7.37% | 912 |
|---|
| 2026.02.25 | ₩34,306 | ₩35,975 | ₩34,039 | ₩35,975 | +4.86% | 558 |
|---|
| 2026.02.24 | ₩36,909 | ₩36,976 | ₩31,303 | ₩34,640 | -6.15% | 722 |
|---|
| 2026.02.23 | ₩37,377 | ₩37,377 | ₩35,708 | ₩36,909 | -1.25% | 1.2천 |
|---|
| 2026.02.20 | ₩38,712 | ₩39,045 | ₩34,373 | ₩37,911 | -2.07% | 860 |
|---|
| 2026.02.19 | ₩32,371 | ₩36,309 | ₩32,371 | ₩36,309 | +12.16% | 160 |
|---|
| 2026.02.18 | ₩31,370 | ₩33,372 | ₩31,370 | ₩33,305 | +6.17% | 586 |
|---|
| 2026.02.17 | ₩30,702 | ₩32,638 | ₩30,369 | ₩31,370 | +2.17% | 1.5천 |
|---|
| 2026.02.13 | ₩31,370 | ₩33,038 | ₩31,370 | ₩32,371 | +3.19% | 968 |
|---|
| 2026.02.12 | ₩33,706 | ₩33,706 | ₩30,702 | ₩31,169 | -7.52% | 1.9천 |
|---|
| 2026.02.11 | ₩35,374 | ₩35,575 | ₩31,370 | ₩32,171 | -9.06% | 2.3천 |
|---|
| 2026.02.10 | ₩36,776 | ₩38,044 | ₩35,374 | ₩35,441 | -3.63% | 1.8천 |
|---|
| 2026.02.09 | ₩38,311 | ₩40,914 | ₩38,311 | ₩38,778 | +1.22% | 822 |
|---|
| 2026.02.06 | ₩38,778 | ₩41,848 | ₩38,044 | ₩40,313 | +3.96% | 464 |
|---|
| 2026.02.05 | ₩40,714 | ₩41,248 | ₩40,113 | ₩40,113 | -1.48% | 618 |
|---|
| 2026.02.04 | ₩45,453 | ₩45,453 | ₩40,113 | ₩40,447 | -11.01% | 730 |
|---|
| 2026.02.03 | ₩42,182 | ₩46,387 | ₩40,981 | ₩43,851 | +3.96% | 1.2천 |
|---|
| 2026.02.02 | ₩41,048 | ₩43,717 | ₩41,048 | ₩43,717 | +6.50% | 918 |
|---|
| 2026.01.30 | ₩44,718 | ₩44,718 | ₩42,049 | ₩42,716 | -4.48% | 1.4천 |
|---|
| 2026.01.29 | ₩46,387 | ₩46,788 | ₩43,517 | ₩44,118 | -4.89% | 1.6천 |
|---|
| 2026.01.28 | ₩46,788 | ₩47,855 | ₩44,785 | ₩46,521 | -0.57% | 2.2천 |
|---|
| 2026.01.27 | ₩47,855 | ₩50,392 | ₩46,187 | ₩46,788 | -2.23% | 1.4천 |
|---|
| 2026.01.26 | ₩50,725 | ₩54,730 | ₩46,854 | ₩48,923 | -3.55% | 3.9천 |
|---|
| 2026.01.23 | ₩43,384 | ₩52,594 | ₩43,384 | ₩48,122 | +10.92% | 4천 |
|---|
| 2026.01.22 | ₩44,051 | ₩45,519 | ₩43,384 | ₩43,984 | -0.15% | 1.4천 |
|---|
| 2026.01.21 | ₩41,715 | ₩45,519 | ₩40,113 | ₩43,050 | +3.20% | 3천 |
|---|
| 2026.01.20 | ₩48,056 | ₩48,056 | ₩45,386 | ₩45,519 | -5.28% | 884 |
|---|
| 2026.01.16 | ₩48,923 | ₩49,324 | ₩47,388 | ₩48,456 | -0.95% | 478 |
|---|
| 2026.01.15 | ₩48,723 | ₩50,859 | ₩48,056 | ₩48,923 | +0.41% | 1.1천 |
|---|
| 2026.01.14 | ₩51,059 | ₩51,326 | ₩46,788 | ₩49,391 | -3.27% | 910 |
|---|
| 2026.01.13 | ₩51,927 | ₩52,795 | ₩47,588 | ₩50,191 | -3.34% | 1.8천 |
|---|
| 2026.01.12 | ₩56,732 | ₩56,732 | ₩51,393 | ₩51,660 | -8.94% | 958 |
|---|
| 2026.01.09 | ₩53,328 | ₩56,465 | ₩51,793 | ₩52,661 | -1.25% | 2.4천 |
|---|
| 2026.01.08 | ₩52,861 | ₩54,463 | ₩50,392 | ₩52,728 | -0.25% | 1.4천 |
|---|
| 2026.01.07 | ₩52,861 | ₩56,065 | ₩50,058 | ₩52,861 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩53,328 | ₩53,328 | ₩49,457 | ₩52,327 | -1.88% | 522 |
|---|
| 2026.01.05 | ₩52,728 | ₩53,128 | ₩50,058 | ₩51,126 | -3.04% | 1.1천 |
|---|
| 2026.01.02 | ₩47,588 | ₩51,460 | ₩44,051 | ₩50,058 | +5.19% | 2.3천 |
|---|
| 2025.12.31 | ₩46,721 | ₩48,790 | ₩44,919 | ₩45,319 | -3.00% | 1.8천 |
|---|
| 2025.12.30 | ₩41,048 | ₩46,921 | ₩41,048 | ₩46,721 | +13.82% | 2.2천 |
|---|
| 2025.12.29 | ₩42,516 | ₩42,516 | ₩39,379 | ₩39,379 | -7.38% | 1.3천 |
|---|
| 2025.12.26 | ₩42,516 | ₩44,251 | ₩42,516 | ₩42,583 | +0.16% | 444 |
|---|
| 2025.12.24 | ₩41,715 | ₩41,848 | ₩40,180 | ₩41,515 | -0.48% | 1.5천 |
|---|
| 2025.12.23 | ₩42,716 | ₩44,785 | ₩41,381 | ₩42,583 | -0.31% | 2.6천 |
|---|
| 2025.12.22 | ₩44,051 | ₩45,720 | ₩41,381 | ₩42,716 | -3.03% | 872 |
|---|
| 2025.12.19 | ₩44,251 | ₩48,723 | ₩43,384 | ₩44,051 | -0.45% | 644 |
|---|
| 2025.12.18 | ₩44,051 | ₩50,592 | ₩44,051 | ₩44,785 | +1.67% | 1.5천 |
|---|
| 2025.12.17 | ₩50,058 | ₩50,058 | ₩48,056 | ₩48,056 | -4.00% | 816 |
|---|
| 2025.12.16 | ₩50,792 | ₩52,928 | ₩50,392 | ₩50,392 | -0.79% | 440 |
|---|
| 2025.12.15 | ₩52,728 | ₩52,795 | ₩50,725 | ₩50,792 | -3.67% | 1.7천 |
|---|
| 2025.12.12 | ₩53,395 | ₩54,530 | ₩52,728 | ₩53,595 | +0.38% | 530 |
|---|
| 2025.12.11 | ₩55,398 | ₩55,865 | ₩52,060 | ₩53,462 | -3.49% | 618 |
|---|
| 2025.12.10 | ₩56,065 | ₩57,400 | ₩54,129 | ₩54,330 | -3.10% | 656 |
|---|
| 2025.12.09 | ₩56,065 | ₩56,399 | ₩54,063 | ₩56,065 | 0.00% | 688 |
|---|
| 2025.12.08 | ₩57,600 | ₩57,600 | ₩54,063 | ₩55,331 | -3.94% | 574 |
|---|
| 2025.12.05 | ₩56,666 | ₩58,668 | ₩55,398 | ₩57,734 | +1.88% | 616 |
|---|
| 2025.12.04 | ₩57,734 | ₩58,735 | ₩54,797 | ₩57,333 | -0.69% | 1천 |
|---|
| 2025.12.03 | ₩55,998 | ₩58,468 | ₩53,395 | ₩57,934 | +3.46% | 2.1천 |
|---|
| 2025.12.02 | ₩53,996 | ₩56,666 | ₩51,727 | ₩56,666 | +4.94% | 1.6천 |
|---|
| 2025.12.01 | ₩56,065 | ₩56,732 | ₩53,395 | ₩56,599 | +0.95% | 1천 |
|---|
| 2025.11.28 | ₩51,193 | ₩58,735 | ₩50,058 | ₩57,200 | +11.73% | 2.4천 |
|---|
| 2025.11.26 | ₩51,193 | ₩53,862 | ₩49,391 | ₩51,259 | +0.13% | 1.2천 |
|---|
| 2025.11.25 | ₩50,725 | ₩53,729 | ₩50,058 | ₩53,729 | +5.92% | 1.2천 |
|---|
| 2025.11.24 | ₩48,990 | ₩53,929 | ₩46,721 | ₩52,528 | +7.22% | 2천 |
|---|
| 2025.11.21 | ₩43,384 | ₩53,662 | ₩40,046 | ₩48,389 | +11.54% | 1만 |
|---|
| 2025.11.20 | ₩51,126 | ₩51,126 | ₩40,981 | ₩43,851 | -14.23% | 1.2만 |
|---|
| 2025.11.19 | ₩55,398 | ₩61,605 | ₩54,129 | ₩56,599 | +2.17% | 1.6만 |
|---|
| 2025.11.18 | ₩66,744 | ₩72,084 | ₩60,937 | ₩63,273 | -5.20% | 58.1만 |
|---|
| 2025.11.17 | ₩69,414 | ₩70,081 | ₩50,258 | ₩56,732 | -18.27% | 2.6천 |
|---|
| 2025.11.14 | ₩72,751 | ₩72,751 | ₩68,079 | ₩68,079 | -6.42% | 686 |
|---|
| 2025.11.13 | ₩73,418 | ₩76,756 | ₩73,418 | ₩74,086 | +0.91% | 486 |
|---|
| 2025.11.12 | ₩74,753 | ₩76,756 | ₩73,752 | ₩74,086 | -0.89% | 298 |
|---|
| 2025.11.11 | ₩73,418 | ₩76,088 | ₩72,084 | ₩76,088 | +3.64% | 326 |
|---|
| 2025.11.10 | ₩72,617 | ₩75,821 | ₩70,482 | ₩73,418 | +1.10% | 594 |
|---|
| 2025.11.07 | ₩76,756 | ₩76,756 | ₩70,081 | ₩72,084 | -6.09% | 788 |
|---|
| 2025.11.06 | ₩76,088 | ₩78,758 | ₩76,088 | ₩78,090 | +2.63% | 668 |
|---|
| 2025.11.05 | ₩73,418 | ₩77,423 | ₩72,884 | ₩75,421 | +2.73% | 344 |
|---|
| 2025.11.04 | ₩73,418 | ₩75,421 | ₩72,751 | ₩74,086 | +0.91% | 798 |
|---|
| 2025.11.03 | ₩72,751 | ₩74,086 | ₩71,750 | ₩74,086 | +1.83% | 860 |
|---|
| 2025.10.31 | ₩74,753 | ₩74,753 | ₩71,416 | ₩72,751 | -2.68% | 220 |
|---|
| 2025.10.30 | ₩73,418 | ₩75,421 | ₩69,414 | ₩70,749 | -3.64% | 1.2천 |
|---|
| 2025.10.29 | ₩76,088 | ₩76,088 | ₩70,081 | ₩71,416 | -6.14% | 546 |
|---|
| 2025.10.28 | ₩78,090 | ₩79,425 | ₩75,421 | ₩76,756 | -1.71% | 874 |
|---|
| 2025.10.27 | ₩70,081 | ₩84,097 | ₩70,081 | ₩79,425 | +13.33% | 9.4천 |
|---|
| 2025.10.24 | ₩71,082 | ₩72,751 | ₩68,746 | ₩70,081 | -1.41% | 730 |
|---|
| 2025.10.23 | ₩68,079 | ₩68,746 | ₩67,411 | ₩68,746 | +0.98% | 118 |
|---|
| 2025.10.22 | ₩69,414 | ₩72,084 | ₩66,744 | ₩68,746 | -0.96% | 1천 |
|---|
| 2025.10.21 | ₩69,414 | ₩73,418 | ₩69,414 | ₩72,084 | +3.85% | 502 |
|---|
| 2025.10.20 | ₩68,746 | ₩72,084 | ₩67,411 | ₩71,082 | +3.40% | 826 |
|---|
| 2025.10.17 | ₩72,084 | ₩72,084 | ₩66,744 | ₩67,411 | -6.48% | 2.1천 |
|---|
| 2025.10.16 | ₩72,751 | ₩74,086 | ₩72,084 | ₩72,084 | -0.92% | 1.2천 |
|---|
| 2025.10.15 | ₩75,421 | ₩76,422 | ₩71,416 | ₩71,416 | -5.31% | 408 |
|---|
| 2025.10.14 | ₩72,751 | ₩78,024 | ₩72,751 | ₩76,756 | +5.50% | 552 |
|---|
| 2025.10.13 | ₩74,086 | ₩79,425 | ₩73,418 | ₩76,756 | +3.60% | 3.3천 |
|---|
| 2025.10.10 | ₩78,758 | ₩80,760 | ₩72,751 | ₩72,751 | -7.63% | 1.2천 |
|---|