시장 데이터를 불러오는 중
전체 종목
OneConstruction Group Limited - Ordinary Shares 과거 주가
OneConstruction Group Limited - Ordinary Shares · ONEG · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneConstruction Group Limited - Ordinary Shares · ONEG · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,299 | ₩1,341 | ₩1,299 | ₩1,330 | +2.37% | 1.3만 |
| 2026.10.08 | ₩1,260 | ₩1,314 | ₩1,260 | ₩1,299 | +3.09% | 1.1만 |
| 2026.10.07 | ₩1,219 | ₩1,260 | ₩1,219 | ₩1,244 | +2.09% | 8.5천 |
| 2026.10.06 | ₩1,274 | ₩1,302 | ₩1,247 | ₩1,247 | -2.11% | 2.7만 |
| 2026.10.05 | ₩1,354 | ₩1,354 | ₩1,164 | ₩1,236 | -8.71% | 10.3만 |
| 2026.10.02 | ₩1,354 | ₩1,368 | ₩1,303 | ₩1,341 | -0.99% | 4만 |
| 2026.10.01 | ₩1,341 | ₩1,354 | ₩1,338 | ₩1,341 | 0.00% | 3.2만 |
| 2026.09.30 | ₩1,354 | ₩1,354 | ₩1,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,341 |
| -0.99% |
| 3.6만 |
| 2026.09.29 | ₩1,381 | ₩1,408 | ₩1,341 | ₩1,341 | -2.91% | 4.1만 |
|---|
| 2026.09.28 | ₩1,354 | ₩1,374 | ₩1,341 | ₩1,354 | 0.00% | 8.1만 |
|---|
| 2026.09.25 | ₩1,341 | ₩1,374 | ₩1,341 | ₩1,368 | +2.00% | 2.8만 |
|---|
| 2026.09.24 | ₩1,381 | ₩1,381 | ₩1,354 | ₩1,354 | -1.94% | 3만 |
|---|
| 2026.09.23 | ₩1,370 | ₩1,381 | ₩1,368 | ₩1,368 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩1,341 | ₩1,381 | ₩1,341 | ₩1,368 | +2.00% | 3만 |
|---|
| 2026.09.21 | ₩1,381 | ₩1,395 | ₩1,368 | ₩1,368 | -0.97% | 7.4만 |
|---|
| 2026.09.18 | ₩1,395 | ₩1,395 | ₩1,368 | ₩1,368 | -1.92% | 4만 |
|---|
| 2026.09.17 | ₩1,395 | ₩1,395 | ₩1,368 | ₩1,381 | -0.96% | 1.2만 |
|---|
| 2026.09.16 | ₩1,368 | ₩1,395 | ₩1,354 | ₩1,368 | 0.00% | 12.7만 |
|---|
| 2026.09.15 | ₩1,374 | ₩1,374 | ₩1,368 | ₩1,368 | -0.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,381 | +0.98% | 9천 |
|---|
| 2026.09.11 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,381 | -1.90% | 3.5만 |
|---|
| 2026.09.10 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,381 | +0.98% | 2.9만 |
|---|
| 2026.09.09 | ₩1,368 | ₩1,380 | ₩1,368 | ₩1,368 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩1,354 | ₩1,374 | ₩1,354 | ₩1,368 | +0.99% | 1.6만 |
|---|
| 2026.09.04 | ₩1,374 | ₩1,381 | ₩1,368 | ₩1,381 | +0.49% | 8.4천 |
|---|
| 2026.09.03 | ₩1,368 | ₩1,381 | ₩1,368 | ₩1,374 | +0.49% | 1.8만 |
|---|
| 2026.09.02 | ₩1,368 | ₩1,381 | ₩1,368 | ₩1,374 | +0.49% | 2.4만 |
|---|
| 2026.09.01 | ₩1,368 | ₩1,381 | ₩1,368 | ₩1,368 | 0.00% | 8.8천 |
|---|
| 2026.08.31 | ₩1,368 | ₩1,384 | ₩1,368 | ₩1,381 | +0.98% | 3.4만 |
|---|
| 2026.08.28 | ₩1,368 | ₩1,381 | ₩1,341 | ₩1,368 | 0.00% | 4.1만 |
|---|
| 2026.08.27 | ₩1,368 | ₩1,368 | ₩1,354 | ₩1,368 | 0.00% | 3.9만 |
|---|
| 2026.08.26 | ₩1,381 | ₩1,395 | ₩1,362 | ₩1,368 | -0.97% | 1.5만 |
|---|
| 2026.08.25 | ₩1,374 | ₩1,421 | ₩1,368 | ₩1,381 | +0.49% | 4.7만 |
|---|
| 2026.08.24 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,381 | -1.90% | 8.3천 |
|---|
| 2026.08.21 | ₩1,368 | ₩1,401 | ₩1,337 | ₩1,395 | +1.96% | 5.7만 |
|---|
| 2026.08.20 | ₩1,368 | ₩1,408 | ₩1,354 | ₩1,354 | -0.98% | 3.4만 |
|---|
| 2026.08.19 | ₩1,368 | ₩1,399 | ₩1,361 | ₩1,381 | +0.98% | 5.6만 |
|---|
| 2026.08.18 | ₩1,368 | ₩1,408 | ₩1,368 | ₩1,368 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩1,416 | ₩1,431 | ₩1,381 | ₩1,395 | -1.52% | 2.4만 |
|---|
| 2026.08.14 | ₩1,421 | ₩1,475 | ₩1,395 | ₩1,435 | +0.94% | 7.6만 |
|---|
| 2026.08.13 | ₩1,381 | ₩1,395 | ₩1,368 | ₩1,388 | +0.49% | 5.6만 |
|---|
| 2026.08.12 | ₩1,381 | ₩1,381 | ₩1,368 | ₩1,368 | -0.97% | 2.4만 |
|---|
| 2026.08.11 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,368 | 0.00% | 4.3만 |
|---|
| 2026.08.10 | ₩1,381 | ₩1,395 | ₩1,368 | ₩1,374 | -0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩1,368 | ₩1,388 | ₩1,354 | ₩1,381 | +0.98% | 18.7만 |
|---|
| 2026.08.06 | ₩1,435 | ₩1,435 | ₩1,368 | ₩1,381 | -3.74% | 3.1만 |
|---|
| 2026.08.05 | ₩1,395 | ₩1,435 | ₩1,368 | ₩1,408 | +0.96% | 4.2만 |
|---|
| 2026.08.04 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,395 | -0.95% | 8.1천 |
|---|
| 2026.08.03 | ₩1,393 | ₩1,408 | ₩1,381 | ₩1,381 | -0.87% | 2.4만 |
|---|
| 2026.07.31 | ₩1,421 | ₩1,421 | ₩1,368 | ₩1,368 | -3.77% | 1.9만 |
|---|
| 2026.07.30 | ₩1,381 | ₩1,435 | ₩1,354 | ₩1,381 | 0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩1,354 | ₩1,421 | ₩1,354 | ₩1,408 | +3.96% | 2만 |
|---|
| 2026.07.28 | ₩1,388 | ₩1,395 | ₩1,381 | ₩1,381 | -0.48% | 4.6만 |
|---|
| 2026.07.27 | ₩1,354 | ₩1,408 | ₩1,354 | ₩1,381 | +1.98% | 4.6만 |
|---|
| 2026.07.24 | ₩1,395 | ₩1,408 | ₩1,368 | ₩1,368 | -1.92% | 2.7만 |
|---|
| 2026.07.23 | ₩1,462 | ₩1,462 | ₩1,354 | ₩1,381 | -5.50% | 4.6만 |
|---|
| 2026.07.22 | ₩1,368 | ₩1,448 | ₩1,368 | ₩1,395 | +1.96% | 2.8만 |
|---|
| 2026.07.21 | ₩1,475 | ₩1,475 | ₩1,354 | ₩1,408 | -4.55% | 12.7만 |
|---|
| 2026.07.20 | ₩1,515 | ₩1,542 | ₩1,502 | ₩1,502 | -0.88% | 2.3만 |
|---|
| 2026.07.17 | ₩1,542 | ₩1,582 | ₩1,502 | ₩1,502 | -2.61% | 4.4만 |
|---|
| 2026.07.16 | ₩1,636 | ₩1,636 | ₩1,569 | ₩1,582 | -3.28% | 3.1만 |
|---|
| 2026.07.15 | ₩1,668 | ₩1,668 | ₩1,555 | ₩1,555 | -6.75% | 1.4만 |
|---|
| 2026.07.14 | ₩1,569 | ₩1,636 | ₩1,542 | ₩1,582 | +0.85% | 5.2만 |
|---|
| 2026.07.13 | ₩1,529 | ₩1,569 | ₩1,529 | ₩1,555 | +1.75% | 2.4만 |
|---|
| 2026.07.10 | ₩1,656 | ₩1,676 | ₩1,529 | ₩1,529 | -7.69% | 4.2만 |
|---|
| 2026.07.09 | ₩1,502 | ₩1,649 | ₩1,502 | ₩1,555 | +3.57% | 12만 |
|---|
| 2026.07.08 | ₩1,529 | ₩1,542 | ₩1,462 | ₩1,529 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩1,582 | ₩1,663 | ₩1,515 | ₩1,542 | -2.54% | 7.8만 |
|---|
| 2026.07.06 | ₩1,502 | ₩1,769 | ₩1,488 | ₩1,596 | +6.25% | 22.9만 |
|---|
| 2026.07.02 | ₩1,609 | ₩1,643 | ₩1,475 | ₩1,502 | -6.67% | 11.6만 |
|---|
| 2026.07.01 | ₩1,555 | ₩1,663 | ₩1,542 | ₩1,596 | +2.59% | 9만 |
|---|
| 2026.06.30 | ₩1,649 | ₩1,707 | ₩1,502 | ₩1,596 | -3.25% | 13.5만 |
|---|
| 2026.06.29 | ₩1,636 | ₩1,797 | ₩1,609 | ₩1,609 | -1.64% | 17.4만 |
|---|
| 2026.06.26 | ₩2,052 | ₩2,131 | ₩1,515 | ₩1,515 | -26.14% | 47.5만 |
|---|
| 2026.06.25 | ₩2,119 | ₩2,212 | ₩2,025 | ₩2,052 | -3.16% | 15.3만 |
|---|
| 2026.06.24 | ₩2,092 | ₩2,280 | ₩2,092 | ₩2,186 | +4.49% | 10.2만 |
|---|
| 2026.06.23 | ₩2,682 | ₩2,682 | ₩1,676 | ₩2,092 | -22.00% | 71.3만 |
|---|
| 2026.06.22 | ₩2,454 | ₩2,668 | ₩2,400 | ₩2,615 | +6.56% | 47.6만 |
|---|
| 2026.06.18 | ₩2,052 | ₩2,467 | ₩2,052 | ₩2,333 | +13.73% | 50.5만 |
|---|
| 2026.06.17 | ₩2,052 | ₩2,212 | ₩1,985 | ₩2,092 | +1.96% | 22.3만 |
|---|
| 2026.06.16 | ₩1,917 | ₩2,119 | ₩1,917 | ₩2,025 | +5.59% | 53.6만 |
|---|
| 2026.06.15 | ₩1,663 | ₩1,998 | ₩1,663 | ₩1,891 | +13.71% | 75만 |
|---|
| 2026.06.12 | ₩1,730 | ₩2,668 | ₩1,475 | ₩1,649 | -4.65% | 894.5만 |
|---|
| 2026.06.11 | ₩1,395 | ₩2,682 | ₩1,341 | ₩1,663 | +19.23% | 944.5만 |
|---|
| 2026.06.10 | ₩1,264 | ₩1,542 | ₩1,264 | ₩1,421 | +12.41% | 84.6만 |
|---|
| 2026.06.09 | ₩1,220 | ₩1,287 | ₩1,207 | ₩1,274 | +4.40% | 12.7만 |
|---|
| 2026.06.08 | ₩1,207 | ₩1,234 | ₩1,207 | ₩1,220 | +1.11% | 12.2만 |
|---|
| 2026.06.05 | ₩1,207 | ₩1,216 | ₩1,141 | ₩1,207 | 0.00% | 25.8만 |
|---|
| 2026.06.04 | ₩1,193 | ₩1,274 | ₩1,187 | ₩1,207 | +1.12% | 17.2만 |
|---|
| 2026.06.03 | ₩1,207 | ₩1,220 | ₩1,171 | ₩1,180 | -2.22% | 11.5만 |
|---|
| 2026.06.02 | ₩1,255 | ₩1,283 | ₩1,234 | ₩1,234 | -1.71% | 6.7만 |
|---|
| 2026.06.01 | ₩1,234 | ₩1,301 | ₩1,207 | ₩1,235 | +0.11% | 7.7만 |
|---|
| 2026.05.29 | ₩1,180 | ₩1,274 | ₩1,177 | ₩1,247 | +5.68% | 23.7만 |
|---|
| 2026.05.28 | ₩1,207 | ₩1,207 | ₩1,140 | ₩1,193 | -1.11% | 16.7만 |
|---|
| 2026.05.27 | ₩1,167 | ₩1,234 | ₩1,167 | ₩1,193 | +2.30% | 31.7만 |
|---|
| 2026.05.26 | ₩1,180 | ₩1,247 | ₩1,180 | ₩1,207 | +2.27% | 33.9만 |
|---|
| 2026.05.22 | ₩1,207 | ₩1,268 | ₩1,180 | ₩1,244 | +3.11% | 27.4만 |
|---|
| 2026.05.21 | ₩1,234 | ₩1,321 | ₩1,207 | ₩1,207 | -2.17% | 15.7만 |
|---|
| 2026.05.20 | ₩1,180 | ₩1,341 | ₩1,180 | ₩1,287 | +9.09% | 15.4만 |
|---|
| 2026.05.19 | ₩1,167 | ₩1,260 | ₩1,167 | ₩1,207 | +3.45% | 15.9만 |
|---|
| 2026.05.18 | ₩1,220 | ₩1,260 | ₩1,146 | ₩1,167 | -4.40% | 33.6만 |
|---|
| 2026.05.15 | ₩1,448 | ₩1,475 | ₩1,234 | ₩1,234 | -14.81% | 42.3만 |
|---|
| 2026.05.14 | ₩1,247 | ₩1,609 | ₩1,247 | ₩1,475 | +18.28% | 128.8만 |
|---|
| 2026.05.13 | ₩1,341 | ₩1,381 | ₩1,086 | ₩1,140 | -15.00% | 84만 |
|---|
| 2026.05.12 | ₩1,435 | ₩1,475 | ₩1,408 | ₩1,408 | -1.87% | 51.4만 |
|---|
| 2026.05.11 | ₩1,448 | ₩1,743 | ₩1,448 | ₩1,488 | +2.78% | 173.4만 |
|---|
| 2026.05.08 | ₩1,408 | ₩2,145 | ₩1,180 | ₩1,877 | +33.33% | 374.1만 |
|---|
| 2026.05.07 | ₩1,770 | ₩2,695 | ₩965 | ₩1,730 | -2.27% | 1078.2만 |
|---|
| 2026.05.06 | ₩15,286 | ₩15,675 | ₩8,796 | ₩8,796 | -42.46% | 222.5만 |
|---|
| 2026.05.05 | ₩11,961 | ₩20,046 | ₩11,934 | ₩14,696 | +22.87% | 292.7만 |
|---|
| 2026.05.04 | ₩11,880 | ₩12,135 | ₩11,813 | ₩11,813 | -0.56% | 216.9만 |
|---|
| 2026.05.01 | ₩11,840 | ₩12,001 | ₩11,679 | ₩11,787 | -0.45% | 377.6만 |
|---|
| 2026.04.30 | ₩11,693 | ₩12,993 | ₩11,666 | ₩11,854 | +1.38% | 505.7만 |
|---|
| 2026.04.29 | ₩11,398 | ₩11,854 | ₩11,371 | ₩11,478 | +0.71% | 437.8만 |
|---|
| 2026.04.28 | ₩9,587 | ₩12,873 | ₩9,306 | ₩11,143 | +16.22% | 41.9만 |
|---|
| 2026.04.27 | ₩7,750 | ₩9,923 | ₩6,973 | ₩9,594 | +23.79% | 45.9만 |
|---|
| 2026.04.24 | ₩7,120 | ₩7,898 | ₩7,080 | ₩7,804 | +9.60% | 156.1만 |
|---|
| 2026.04.23 | ₩5,766 | ₩7,375 | ₩5,752 | ₩6,999 | +21.40% | 108.8만 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,846 | ₩5,337 | ₩5,846 | +9.00% | 406.5만 |
|---|
| 2026.04.21 | ₩5,364 | ₩5,484 | ₩5,297 | ₩5,471 | +2.00% | 16.6만 |
|---|
| 2026.04.20 | ₩5,310 | ₩5,498 | ₩5,310 | ₩5,390 | +1.52% | 16.5만 |
|---|
| 2026.04.17 | ₩5,484 | ₩5,592 | ₩5,230 | ₩5,390 | -1.71% | 20.9만 |
|---|
| 2026.04.16 | ₩5,565 | ₩5,699 | ₩5,256 | ₩5,551 | -0.24% | 38.5만 |
|---|
| 2026.04.15 | ₩5,028 | ₩5,364 | ₩4,975 | ₩5,283 | +5.07% | 411.9만 |
|---|
| 2026.04.14 | ₩4,908 | ₩5,297 | ₩4,626 | ₩4,988 | +1.64% | 222.9만 |
|---|
| 2026.04.13 | ₩4,988 | ₩5,270 | ₩4,961 | ₩4,975 | -0.27% | 103만 |
|---|
| 2026.04.10 | ₩4,867 | ₩5,270 | ₩4,693 | ₩5,183 | +6.47% | 8.2만 |
|---|
| 2026.04.09 | ₩3,929 | ₩4,894 | ₩3,889 | ₩4,894 | +24.57% | 15.5만 |
|---|
| 2026.04.08 | ₩3,902 | ₩4,023 | ₩3,701 | ₩3,929 | +0.69% | 9.7만 |
|---|
| 2026.04.07 | ₩3,245 | ₩4,090 | ₩3,165 | ₩3,969 | +22.31% | 31.8만 |
|---|
| 2026.04.06 | ₩2,802 | ₩3,366 | ₩2,789 | ₩3,285 | +17.22% | 42.1만 |
|---|
| 2026.04.02 | ₩2,695 | ₩2,883 | ₩2,494 | ₩2,789 | +3.48% | 116.6만 |
|---|
| 2026.04.01 | ₩2,776 | ₩2,802 | ₩2,615 | ₩2,709 | -2.42% | 59.1만 |
|---|
| 2026.03.31 | ₩2,883 | ₩2,883 | ₩2,762 | ₩2,789 | -3.26% | 43.9만 |
|---|
| 2026.03.30 | ₩2,816 | ₩3,030 | ₩2,682 | ₩2,883 | +2.38% | 81.5만 |
|---|
| 2026.03.27 | ₩2,937 | ₩3,285 | ₩1,287 | ₩2,910 | -0.91% | 236.7만 |
|---|
| 2026.03.26 | ₩2,990 | ₩2,990 | ₩2,802 | ₩2,870 | -4.04% | 13.6만 |
|---|
| 2026.03.25 | ₩2,843 | ₩3,084 | ₩2,675 | ₩2,997 | +5.42% | 146.7만 |
|---|
| 2026.03.24 | ₩2,414 | ₩3,325 | ₩2,400 | ₩2,802 | +16.11% | 136.8만 |
|---|
| 2026.03.23 | ₩2,427 | ₩2,548 | ₩2,212 | ₩2,528 | +4.14% | 11.1만 |
|---|
| 2026.03.20 | ₩2,561 | ₩2,655 | ₩2,454 | ₩2,481 | -3.14% | 85.4만 |
|---|
| 2026.03.19 | ₩2,575 | ₩2,668 | ₩2,481 | ₩2,615 | +1.56% | 2.3만 |
|---|
| 2026.03.18 | ₩2,387 | ₩2,682 | ₩2,212 | ₩2,628 | +10.11% | 7.4만 |
|---|
| 2026.03.17 | ₩2,521 | ₩2,575 | ₩2,414 | ₩2,414 | -4.26% | 1.6만 |
|---|
| 2026.03.16 | ₩2,293 | ₩2,481 | ₩2,052 | ₩2,435 | +6.20% | 6.8만 |
|---|
| 2026.03.13 | ₩2,280 | ₩2,280 | ₩1,582 | ₩2,266 | -0.59% | 16.9만 |
|---|
| 2026.03.12 | ₩2,373 | ₩2,505 | ₩2,280 | ₩2,320 | -2.26% | 1.6만 |
|---|
| 2026.03.11 | ₩2,373 | ₩2,521 | ₩2,293 | ₩2,521 | +6.21% | 1.2만 |
|---|
| 2026.03.10 | ₩2,507 | ₩2,816 | ₩2,347 | ₩2,387 | -4.81% | 7.2만 |
|---|
| 2026.03.09 | ₩2,467 | ₩2,816 | ₩2,440 | ₩2,494 | +1.09% | 5.2만 |
|---|
| 2026.03.06 | ₩2,293 | ₩2,923 | ₩2,273 | ₩2,467 | +7.60% | 21.7만 |
|---|
| 2026.03.05 | ₩2,132 | ₩2,347 | ₩2,031 | ₩2,347 | +10.06% | 3.5만 |
|---|
| 2026.03.04 | ₩2,065 | ₩2,394 | ₩2,052 | ₩2,199 | +6.49% | 4.9만 |
|---|
| 2026.03.03 | ₩2,078 | ₩2,280 | ₩2,038 | ₩2,052 | -1.29% | 4.5만 |
|---|
| 2026.03.02 | ₩2,011 | ₩3,191 | ₩2,011 | ₩2,226 | +10.67% | 141.8만 |
|---|
| 2026.02.27 | ₩2,132 | ₩2,133 | ₩1,971 | ₩1,971 | -7.55% | 6.4만 |
|---|
| 2026.02.26 | ₩2,025 | ₩2,145 | ₩1,944 | ₩1,958 | -3.31% | 2.5만 |
|---|
| 2026.02.25 | ₩2,400 | ₩2,414 | ₩1,877 | ₩2,065 | -13.97% | 19.1만 |
|---|
| 2026.02.24 | ₩2,373 | ₩2,474 | ₩2,212 | ₩2,293 | -3.39% | 7.9만 |
|---|
| 2026.02.23 | ₩2,306 | ₩2,621 | ₩2,293 | ₩2,373 | +2.91% | 10.8만 |
|---|
| 2026.02.20 | ₩2,373 | ₩2,802 | ₩2,212 | ₩2,306 | -2.82% | 23.8만 |
|---|
| 2026.02.19 | ₩2,628 | ₩2,829 | ₩2,360 | ₩2,373 | -9.69% | 21.8만 |
|---|
| 2026.02.18 | ₩2,735 | ₩3,057 | ₩2,025 | ₩2,440 | -10.78% | 26.4만 |
|---|
| 2026.02.17 | ₩3,620 | ₩4,961 | ₩2,668 | ₩2,722 | -24.81% | 78.8만 |
|---|
| 2026.02.13 | ₩4,237 | ₩4,814 | ₩3,889 | ₩3,889 | -8.23% | 103.8만 |
|---|
| 2026.02.12 | ₩3,473 | ₩4,774 | ₩2,883 | ₩4,385 | +26.25% | 76.8만 |
|---|
| 2026.02.11 | ₩5,511 | ₩5,551 | ₩3,151 | ₩4,090 | -25.79% | 71.8만 |
|---|
| 2026.02.10 | ₩6,222 | ₩6,518 | ₩5,230 | ₩5,699 | -8.41% | 79.1만 |
|---|
| 2026.02.09 | ₩6,383 | ₩6,982 | ₩4,894 | ₩6,034 | -5.46% | 76.4만 |
|---|
| 2026.02.06 | ₩6,047 | ₩7,040 | ₩4,827 | ₩6,584 | +8.87% | 7.5만 |
|---|
| 2026.02.05 | ₩6,503 | ₩6,503 | ₩5,444 | ₩6,047 | -7.01% | 13.1만 |
|---|
| 2026.02.04 | ₩6,906 | ₩7,093 | ₩6,289 | ₩6,678 | -3.30% | 11.8만 |
|---|
| 2026.02.03 | ₩6,396 | ₩7,026 | ₩4,291 | ₩6,906 | +7.97% | 39.6만 |
|---|
| 2026.02.02 | ₩6,986 | ₩7,107 | ₩6,329 | ₩6,678 | -4.41% | 6.7만 |
|---|
| 2026.01.30 | ₩7,093 | ₩7,093 | ₩6,503 | ₩7,067 | -0.38% | 8만 |
|---|
| 2026.01.29 | ₩6,651 | ₩7,214 | ₩6,557 | ₩7,107 | +6.85% | 17.1만 |
|---|
| 2026.01.28 | ₩6,289 | ₩6,973 | ₩6,034 | ₩6,490 | +3.20% | 16.2만 |
|---|
| 2026.01.27 | ₩4,358 | ₩7,643 | ₩4,170 | ₩6,302 | +44.62% | 95.5만 |
|---|
| 2026.01.26 | ₩3,030 | ₩5,350 | ₩3,004 | ₩4,385 | +44.69% | 94.3만 |
|---|
| 2026.01.23 | ₩3,352 | ₩3,352 | ₩2,950 | ₩3,138 | -6.40% | 74.8만 |
|---|
| 2026.01.22 | ₩2,870 | ₩3,339 | ₩2,870 | ₩3,111 | +8.41% | 4.1만 |
|---|
| 2026.01.21 | ₩2,722 | ₩3,111 | ₩2,695 | ₩3,014 | +10.74% | 2.3만 |
|---|
| 2026.01.20 | ₩2,883 | ₩2,883 | ₩2,722 | ₩2,816 | -2.33% | 8천 |
|---|
| 2026.01.16 | ₩2,949 | ₩2,949 | ₩2,816 | ₩2,816 | -4.50% | 3.6천 |
|---|
| 2026.01.15 | ₩2,648 | ₩2,816 | ₩2,628 | ₩2,722 | +2.78% | 1.7만 |
|---|
| 2026.01.14 | ₩2,883 | ₩2,923 | ₩2,588 | ₩2,635 | -8.60% | 1.8만 |
|---|
| 2026.01.13 | ₩3,071 | ₩3,071 | ₩2,816 | ₩2,923 | -4.80% | 4.6만 |
|---|
| 2026.01.12 | ₩3,151 | ₩3,203 | ₩3,057 | ₩3,084 | -2.13% | 6.3만 |
|---|
| 2026.01.09 | ₩3,178 | ₩3,285 | ₩2,950 | ₩3,138 | -1.27% | 4.1만 |
|---|
| 2026.01.08 | ₩3,217 | ₩3,218 | ₩2,950 | ₩3,178 | -1.21% | 5.7만 |
|---|
| 2026.01.07 | ₩2,870 | ₩3,284 | ₩2,870 | ₩3,111 | +8.41% | 8.3만 |
|---|
| 2026.01.06 | ₩2,467 | ₩3,513 | ₩2,293 | ₩2,923 | +18.48% | 201.3만 |
|---|
| 2026.01.05 | ₩1,944 | ₩2,494 | ₩1,812 | ₩2,414 | +24.14% | 18.6만 |
|---|
| 2026.01.02 | ₩1,757 | ₩1,944 | ₩1,614 | ₩1,944 | +10.69% | 9.8만 |
|---|
| 2025.12.31 | ₩1,582 | ₩1,777 | ₩1,582 | ₩1,710 | +8.05% | 2.9만 |
|---|
| 2025.12.30 | ₩1,622 | ₩1,810 | ₩1,622 | ₩1,743 | +7.44% | 3.3만 |
|---|
| 2025.12.29 | ₩1,636 | ₩1,716 | ₩1,488 | ₩1,716 | +4.92% | 9.3만 |
|---|
| 2025.12.26 | ₩1,649 | ₩1,703 | ₩1,596 | ₩1,649 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩1,676 | ₩1,690 | ₩1,542 | ₩1,582 | -5.60% | 4.1만 |
|---|
| 2025.12.23 | ₩1,542 | ₩1,757 | ₩1,503 | ₩1,730 | +12.17% | 5.5만 |
|---|
| 2025.12.22 | ₩1,475 | ₩1,609 | ₩1,475 | ₩1,542 | +4.55% | 8.1만 |
|---|
| 2025.12.19 | ₩1,448 | ₩1,555 | ₩1,448 | ₩1,502 | +3.70% | 5.7만 |
|---|
| 2025.12.18 | ₩1,515 | ₩1,562 | ₩1,459 | ₩1,515 | 0.00% | 6.3만 |
|---|
| 2025.12.17 | ₩1,582 | ₩1,703 | ₩1,475 | ₩1,582 | 0.00% | 6.6만 |
|---|
| 2025.12.16 | ₩1,704 | ₩1,704 | ₩1,582 | ₩1,582 | -7.16% | 5.8만 |
|---|
| 2025.12.15 | ₩1,622 | ₩1,691 | ₩1,609 | ₩1,609 | -0.83% | 2.8만 |
|---|
| 2025.12.12 | ₩1,703 | ₩1,824 | ₩1,609 | ₩1,636 | -3.94% | 6.3만 |
|---|
| 2025.12.11 | ₩1,596 | ₩1,770 | ₩1,596 | ₩1,636 | +2.52% | 8만 |
|---|
| 2025.12.10 | ₩1,743 | ₩1,770 | ₩1,596 | ₩1,649 | -5.38% | 4.2만 |
|---|
| 2025.12.09 | ₩1,515 | ₩1,824 | ₩1,515 | ₩1,743 | +15.04% | 10만 |
|---|
| 2025.12.08 | ₩1,663 | ₩1,730 | ₩1,488 | ₩1,542 | -7.26% | 11.3만 |
|---|
| 2025.12.05 | ₩1,743 | ₩1,864 | ₩1,582 | ₩1,622 | -6.92% | 12.8만 |
|---|
| 2025.12.04 | ₩1,622 | ₩1,770 | ₩1,609 | ₩1,730 | +6.61% | 16.9만 |
|---|
| 2025.12.03 | ₩1,555 | ₩1,743 | ₩1,502 | ₩1,582 | +1.72% | 9.4만 |
|---|
| 2025.12.02 | ₩1,690 | ₩1,810 | ₩1,435 | ₩1,542 | -8.73% | 11.6만 |
|---|
| 2025.12.01 | ₩1,663 | ₩2,615 | ₩1,609 | ₩1,663 | 0.00% | 86.7만 |
|---|
| 2025.11.28 | ₩1,530 | ₩1,609 | ₩1,517 | ₩1,609 | +5.17% | 6.8만 |
|---|
| 2025.11.26 | ₩1,462 | ₩1,515 | ₩1,423 | ₩1,515 | +3.67% | 9.4만 |
|---|
| 2025.11.25 | ₩1,475 | ₩1,515 | ₩1,408 | ₩1,462 | -0.91% | 14.2만 |
|---|
| 2025.11.24 | ₩1,421 | ₩1,542 | ₩1,341 | ₩1,502 | +5.66% | 27.3만 |
|---|
| 2025.11.21 | ₩1,395 | ₩1,609 | ₩1,384 | ₩1,408 | +0.96% | 24.2만 |
|---|
| 2025.11.20 | ₩1,502 | ₩1,649 | ₩1,462 | ₩1,475 | -1.79% | 33.9만 |
|---|
| 2025.11.19 | ₩1,904 | ₩1,944 | ₩1,341 | ₩1,408 | -26.06% | 95.5만 |
|---|
| 2025.11.18 | ₩2,266 | ₩2,883 | ₩2,025 | ₩2,025 | -10.65% | 112.3만 |
|---|
| 2025.11.17 | ₩3,446 | ₩4,130 | ₩2,709 | ₩2,923 | -15.18% | 171.6만 |
|---|
| 2025.11.14 | ₩13,422 | ₩13,743 | ₩5,632 | ₩6,892 | -48.65% | 308.4만 |
|---|
| 2025.11.13 | ₩13,489 | ₩14,509 | ₩12,457 | ₩13,758 | +1.99% | 55.5만 |
|---|
| 2025.11.12 | ₩13,436 | ₩13,811 | ₩13,221 | ₩13,516 | +0.60% | 18.6만 |
|---|
| 2025.11.11 | ₩13,543 | ₩14,079 | ₩12,873 | ₩13,610 | +0.50% | 49.2만 |
|---|
| 2025.11.10 | ₩13,087 | ₩15,514 | ₩12,551 | ₩13,516 | +3.28% | 25.6만 |
|---|
| 2025.11.07 | ₩12,417 | ₩13,489 | ₩12,417 | ₩13,087 | +5.40% | 42.5만 |
|---|
| 2025.11.06 | ₩12,739 | ₩14,012 | ₩12,202 | ₩12,886 | +1.16% | 33.3만 |
|---|
| 2025.11.05 | ₩13,945 | ₩13,945 | ₩12,068 | ₩12,068 | -13.46% | 40.8만 |
|---|
| 2025.11.04 | ₩13,798 | ₩14,455 | ₩13,432 | ₩13,905 | +0.78% | 22.9만 |
|---|
| 2025.11.03 | ₩14,522 | ₩14,750 | ₩13,892 | ₩14,093 | -2.95% | 15.7만 |
|---|
| 2025.10.31 | ₩14,348 | ₩15,166 | ₩13,677 | ₩14,428 | +0.56% | 40.8만 |
|---|
| 2025.10.30 | ₩13,825 | ₩14,669 | ₩13,825 | ₩14,321 | +3.59% | 16.4만 |
|---|
| 2025.10.29 | ₩13,543 | ₩14,348 | ₩12,967 | ₩13,704 | +1.19% | 43.3만 |
|---|
| 2025.10.28 | ₩14,334 | ₩14,897 | ₩13,409 | ₩13,543 | -5.52% | 32.5만 |
|---|
| 2025.10.27 | ₩15,018 | ₩15,407 | ₩14,079 | ₩14,763 | -1.70% | 20.1만 |
|---|
| 2025.10.24 | ₩15,031 | ₩15,581 | ₩14,857 | ₩15,045 | +0.09% | 19.2만 |
|---|
| 2025.10.23 | ₩16,131 | ₩16,139 | ₩14,790 | ₩15,031 | -6.82% | 30.7만 |
|---|
| 2025.10.22 | ₩16,560 | ₩16,694 | ₩14,750 | ₩16,252 | -1.86% | 31.6만 |
|---|
| 2025.10.21 | ₩16,949 | ₩17,070 | ₩16,533 | ₩16,560 | -2.29% | 37만 |
|---|
| 2025.10.20 | ₩17,003 | ₩17,767 | ₩16,426 | ₩17,029 | +0.16% | 52.6만 |
|---|
| 2025.10.17 | ₩16,761 | ₩17,257 | ₩16,372 | ₩17,003 | +1.44% | 44.6만 |
|---|
| 2025.10.16 | ₩16,614 | ₩17,164 | ₩16,171 | ₩16,869 | +1.53% | 45.8만 |
|---|
| 2025.10.15 | ₩16,413 | ₩17,244 | ₩16,024 | ₩16,775 | +2.21% | 30.8만 |
|---|
| 2025.10.14 | ₩15,863 | ₩16,453 | ₩15,863 | ₩16,305 | +2.79% | 30.2만 |
|---|
| 2025.10.13 | ₩16,225 | ₩16,748 | ₩15,849 | ₩16,453 | +1.40% | 64.7만 |
|---|
| 2025.10.10 | ₩16,131 | ₩16,359 | ₩15,568 | ₩16,292 | +1.00% | 27.1만 |
|---|