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 | ₩1,296 | ₩1,337 | ₩1,296 | ₩1,326 | +2.37% | 1.3만 |
| 2026.10.08 | ₩1,257 | ₩1,310 | ₩1,257 | ₩1,296 | +3.09% | 1.1만 |
| 2026.10.07 | ₩1,215 | ₩1,257 | ₩1,215 | ₩1,241 | +2.09% | 8.5천 |
| 2026.10.06 | ₩1,270 | ₩1,298 | ₩1,243 | ₩1,243 | -2.11% | 2.7만 |
| 2026.10.05 | ₩1,350 | ₩1,350 | ₩1,160 | ₩1,233 | -8.71% | 10.3만 |
| 2026.10.02 | ₩1,350 | ₩1,364 | ₩1,300 | ₩1,337 | -0.99% | 4만 |
| 2026.10.01 | ₩1,337 | ₩1,350 | ₩1,334 | ₩1,337 | 0.00% | 3.2만 |
| 2026.09.30 | ₩1,350 | ₩1,350 | ₩1,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,337 |
| -0.99% |
| 3.6만 |
| 2026.09.29 | ₩1,377 | ₩1,404 | ₩1,337 | ₩1,337 | -2.91% | 4.1만 |
|---|
| 2026.09.28 | ₩1,350 | ₩1,370 | ₩1,337 | ₩1,350 | 0.00% | 8.1만 |
|---|
| 2026.09.25 | ₩1,337 | ₩1,370 | ₩1,337 | ₩1,364 | +2.00% | 2.8만 |
|---|
| 2026.09.24 | ₩1,377 | ₩1,377 | ₩1,350 | ₩1,350 | -1.94% | 3만 |
|---|
| 2026.09.23 | ₩1,366 | ₩1,377 | ₩1,364 | ₩1,364 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩1,337 | ₩1,377 | ₩1,337 | ₩1,364 | +2.00% | 3만 |
|---|
| 2026.09.21 | ₩1,377 | ₩1,390 | ₩1,364 | ₩1,364 | -0.97% | 7.4만 |
|---|
| 2026.09.18 | ₩1,390 | ₩1,390 | ₩1,364 | ₩1,364 | -1.92% | 4만 |
|---|
| 2026.09.17 | ₩1,390 | ₩1,390 | ₩1,364 | ₩1,377 | -0.96% | 1.2만 |
|---|
| 2026.09.16 | ₩1,364 | ₩1,390 | ₩1,350 | ₩1,364 | 0.00% | 12.7만 |
|---|
| 2026.09.15 | ₩1,370 | ₩1,370 | ₩1,364 | ₩1,364 | -0.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,364 | ₩1,390 | ₩1,364 | ₩1,377 | +0.98% | 9천 |
|---|
| 2026.09.11 | ₩1,404 | ₩1,404 | ₩1,364 | ₩1,377 | -1.90% | 3.5만 |
|---|
| 2026.09.10 | ₩1,364 | ₩1,390 | ₩1,364 | ₩1,377 | +0.98% | 2.9만 |
|---|
| 2026.09.09 | ₩1,364 | ₩1,376 | ₩1,364 | ₩1,364 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩1,350 | ₩1,370 | ₩1,350 | ₩1,364 | +0.99% | 1.6만 |
|---|
| 2026.09.04 | ₩1,370 | ₩1,377 | ₩1,364 | ₩1,377 | +0.49% | 8.4천 |
|---|
| 2026.09.03 | ₩1,364 | ₩1,377 | ₩1,364 | ₩1,370 | +0.49% | 1.8만 |
|---|
| 2026.09.02 | ₩1,364 | ₩1,377 | ₩1,364 | ₩1,370 | +0.49% | 2.4만 |
|---|
| 2026.09.01 | ₩1,364 | ₩1,377 | ₩1,364 | ₩1,364 | 0.00% | 8.8천 |
|---|
| 2026.08.31 | ₩1,364 | ₩1,380 | ₩1,364 | ₩1,377 | +0.98% | 3.4만 |
|---|
| 2026.08.28 | ₩1,364 | ₩1,377 | ₩1,337 | ₩1,364 | 0.00% | 4.1만 |
|---|
| 2026.08.27 | ₩1,364 | ₩1,364 | ₩1,350 | ₩1,364 | 0.00% | 3.9만 |
|---|
| 2026.08.26 | ₩1,377 | ₩1,390 | ₩1,358 | ₩1,364 | -0.97% | 1.5만 |
|---|
| 2026.08.25 | ₩1,370 | ₩1,417 | ₩1,364 | ₩1,377 | +0.49% | 4.7만 |
|---|
| 2026.08.24 | ₩1,404 | ₩1,404 | ₩1,364 | ₩1,377 | -1.90% | 8.3천 |
|---|
| 2026.08.21 | ₩1,364 | ₩1,397 | ₩1,333 | ₩1,390 | +1.96% | 5.7만 |
|---|
| 2026.08.20 | ₩1,364 | ₩1,404 | ₩1,350 | ₩1,350 | -0.98% | 3.4만 |
|---|
| 2026.08.19 | ₩1,364 | ₩1,394 | ₩1,357 | ₩1,377 | +0.98% | 5.6만 |
|---|
| 2026.08.18 | ₩1,364 | ₩1,404 | ₩1,364 | ₩1,364 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩1,412 | ₩1,427 | ₩1,377 | ₩1,390 | -1.52% | 2.4만 |
|---|
| 2026.08.14 | ₩1,417 | ₩1,471 | ₩1,390 | ₩1,431 | +0.94% | 7.6만 |
|---|
| 2026.08.13 | ₩1,377 | ₩1,390 | ₩1,364 | ₩1,384 | +0.49% | 5.6만 |
|---|
| 2026.08.12 | ₩1,377 | ₩1,377 | ₩1,364 | ₩1,364 | -0.97% | 2.4만 |
|---|
| 2026.08.11 | ₩1,364 | ₩1,390 | ₩1,364 | ₩1,364 | 0.00% | 4.3만 |
|---|
| 2026.08.10 | ₩1,377 | ₩1,390 | ₩1,364 | ₩1,370 | -0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩1,364 | ₩1,384 | ₩1,350 | ₩1,377 | +0.98% | 18.7만 |
|---|
| 2026.08.06 | ₩1,431 | ₩1,431 | ₩1,364 | ₩1,377 | -3.74% | 3.1만 |
|---|
| 2026.08.05 | ₩1,390 | ₩1,431 | ₩1,364 | ₩1,404 | +0.96% | 4.2만 |
|---|
| 2026.08.04 | ₩1,404 | ₩1,404 | ₩1,364 | ₩1,390 | -0.95% | 8.1천 |
|---|
| 2026.08.03 | ₩1,389 | ₩1,404 | ₩1,377 | ₩1,377 | -0.87% | 2.4만 |
|---|
| 2026.07.31 | ₩1,417 | ₩1,417 | ₩1,364 | ₩1,364 | -3.77% | 1.9만 |
|---|
| 2026.07.30 | ₩1,377 | ₩1,431 | ₩1,350 | ₩1,377 | 0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩1,350 | ₩1,417 | ₩1,350 | ₩1,404 | +3.96% | 2만 |
|---|
| 2026.07.28 | ₩1,384 | ₩1,390 | ₩1,377 | ₩1,377 | -0.48% | 4.6만 |
|---|
| 2026.07.27 | ₩1,350 | ₩1,404 | ₩1,350 | ₩1,377 | +1.98% | 4.6만 |
|---|
| 2026.07.24 | ₩1,390 | ₩1,404 | ₩1,364 | ₩1,364 | -1.92% | 2.7만 |
|---|
| 2026.07.23 | ₩1,457 | ₩1,457 | ₩1,350 | ₩1,377 | -5.50% | 4.6만 |
|---|
| 2026.07.22 | ₩1,364 | ₩1,444 | ₩1,364 | ₩1,390 | +1.96% | 2.8만 |
|---|
| 2026.07.21 | ₩1,471 | ₩1,471 | ₩1,350 | ₩1,404 | -4.55% | 12.7만 |
|---|
| 2026.07.20 | ₩1,511 | ₩1,538 | ₩1,497 | ₩1,497 | -0.88% | 2.3만 |
|---|
| 2026.07.17 | ₩1,538 | ₩1,578 | ₩1,497 | ₩1,497 | -2.61% | 4.4만 |
|---|
| 2026.07.16 | ₩1,631 | ₩1,631 | ₩1,564 | ₩1,578 | -3.28% | 3.1만 |
|---|
| 2026.07.15 | ₩1,663 | ₩1,663 | ₩1,551 | ₩1,551 | -6.75% | 1.4만 |
|---|
| 2026.07.14 | ₩1,564 | ₩1,631 | ₩1,538 | ₩1,578 | +0.85% | 5.2만 |
|---|
| 2026.07.13 | ₩1,524 | ₩1,564 | ₩1,524 | ₩1,551 | +1.75% | 2.4만 |
|---|
| 2026.07.10 | ₩1,651 | ₩1,671 | ₩1,524 | ₩1,524 | -7.69% | 4.2만 |
|---|
| 2026.07.09 | ₩1,497 | ₩1,644 | ₩1,497 | ₩1,551 | +3.57% | 12만 |
|---|
| 2026.07.08 | ₩1,524 | ₩1,538 | ₩1,457 | ₩1,524 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩1,578 | ₩1,658 | ₩1,511 | ₩1,538 | -2.54% | 7.8만 |
|---|
| 2026.07.06 | ₩1,497 | ₩1,763 | ₩1,484 | ₩1,591 | +6.25% | 22.9만 |
|---|
| 2026.07.02 | ₩1,604 | ₩1,638 | ₩1,471 | ₩1,497 | -6.67% | 11.6만 |
|---|
| 2026.07.01 | ₩1,551 | ₩1,658 | ₩1,538 | ₩1,591 | +2.59% | 9만 |
|---|
| 2026.06.30 | ₩1,644 | ₩1,702 | ₩1,497 | ₩1,591 | -3.25% | 13.5만 |
|---|
| 2026.06.29 | ₩1,631 | ₩1,792 | ₩1,604 | ₩1,604 | -1.64% | 17.4만 |
|---|
| 2026.06.26 | ₩2,046 | ₩2,124 | ₩1,511 | ₩1,511 | -26.14% | 47.5만 |
|---|
| 2026.06.25 | ₩2,112 | ₩2,206 | ₩2,019 | ₩2,046 | -3.16% | 15.3만 |
|---|
| 2026.06.24 | ₩2,086 | ₩2,273 | ₩2,086 | ₩2,179 | +4.49% | 10.2만 |
|---|
| 2026.06.23 | ₩2,674 | ₩2,674 | ₩1,671 | ₩2,086 | -22.00% | 71.3만 |
|---|
| 2026.06.22 | ₩2,447 | ₩2,661 | ₩2,393 | ₩2,607 | +6.56% | 47.6만 |
|---|
| 2026.06.18 | ₩2,046 | ₩2,460 | ₩2,046 | ₩2,326 | +13.73% | 50.5만 |
|---|
| 2026.06.17 | ₩2,046 | ₩2,206 | ₩1,979 | ₩2,086 | +1.96% | 22.3만 |
|---|
| 2026.06.16 | ₩1,912 | ₩2,112 | ₩1,912 | ₩2,019 | +5.59% | 53.6만 |
|---|
| 2026.06.15 | ₩1,658 | ₩1,992 | ₩1,658 | ₩1,885 | +13.71% | 75만 |
|---|
| 2026.06.12 | ₩1,725 | ₩2,661 | ₩1,471 | ₩1,644 | -4.65% | 894.5만 |
|---|
| 2026.06.11 | ₩1,390 | ₩2,674 | ₩1,337 | ₩1,658 | +19.23% | 944.5만 |
|---|
| 2026.06.10 | ₩1,261 | ₩1,538 | ₩1,261 | ₩1,417 | +12.41% | 84.6만 |
|---|
| 2026.06.09 | ₩1,217 | ₩1,283 | ₩1,203 | ₩1,270 | +4.40% | 12.7만 |
|---|
| 2026.06.08 | ₩1,203 | ₩1,230 | ₩1,203 | ₩1,217 | +1.11% | 12.2만 |
|---|
| 2026.06.05 | ₩1,203 | ₩1,213 | ₩1,138 | ₩1,203 | 0.00% | 25.8만 |
|---|
| 2026.06.04 | ₩1,190 | ₩1,270 | ₩1,183 | ₩1,203 | +1.12% | 17.2만 |
|---|
| 2026.06.03 | ₩1,203 | ₩1,217 | ₩1,167 | ₩1,177 | -2.22% | 11.5만 |
|---|
| 2026.06.02 | ₩1,251 | ₩1,279 | ₩1,230 | ₩1,230 | -1.71% | 6.7만 |
|---|
| 2026.06.01 | ₩1,230 | ₩1,297 | ₩1,203 | ₩1,231 | +0.11% | 7.7만 |
|---|
| 2026.05.29 | ₩1,177 | ₩1,270 | ₩1,174 | ₩1,243 | +5.68% | 23.7만 |
|---|
| 2026.05.28 | ₩1,203 | ₩1,203 | ₩1,136 | ₩1,190 | -1.11% | 16.7만 |
|---|
| 2026.05.27 | ₩1,163 | ₩1,230 | ₩1,163 | ₩1,190 | +2.30% | 31.7만 |
|---|
| 2026.05.26 | ₩1,177 | ₩1,243 | ₩1,177 | ₩1,203 | +2.27% | 33.9만 |
|---|
| 2026.05.22 | ₩1,203 | ₩1,265 | ₩1,177 | ₩1,241 | +3.11% | 27.4만 |
|---|
| 2026.05.21 | ₩1,230 | ₩1,317 | ₩1,203 | ₩1,203 | -2.17% | 15.7만 |
|---|
| 2026.05.20 | ₩1,177 | ₩1,337 | ₩1,177 | ₩1,283 | +9.09% | 15.4만 |
|---|
| 2026.05.19 | ₩1,163 | ₩1,257 | ₩1,163 | ₩1,203 | +3.45% | 15.9만 |
|---|
| 2026.05.18 | ₩1,217 | ₩1,257 | ₩1,143 | ₩1,163 | -4.40% | 33.6만 |
|---|
| 2026.05.15 | ₩1,444 | ₩1,471 | ₩1,230 | ₩1,230 | -14.81% | 42.3만 |
|---|
| 2026.05.14 | ₩1,243 | ₩1,604 | ₩1,243 | ₩1,471 | +18.28% | 128.8만 |
|---|
| 2026.05.13 | ₩1,337 | ₩1,377 | ₩1,083 | ₩1,136 | -15.00% | 84만 |
|---|
| 2026.05.12 | ₩1,431 | ₩1,471 | ₩1,404 | ₩1,404 | -1.87% | 51.4만 |
|---|
| 2026.05.11 | ₩1,444 | ₩1,738 | ₩1,444 | ₩1,484 | +2.78% | 173.4만 |
|---|
| 2026.05.08 | ₩1,404 | ₩2,139 | ₩1,177 | ₩1,872 | +33.33% | 374.1만 |
|---|
| 2026.05.07 | ₩1,765 | ₩2,687 | ₩963 | ₩1,725 | -2.27% | 1078.2만 |
|---|
| 2026.05.06 | ₩15,241 | ₩15,629 | ₩8,770 | ₩8,770 | -42.46% | 222.5만 |
|---|
| 2026.05.05 | ₩11,926 | ₩19,988 | ₩11,899 | ₩14,653 | +22.87% | 292.7만 |
|---|
| 2026.05.04 | ₩11,845 | ₩12,099 | ₩11,779 | ₩11,779 | -0.56% | 216.9만 |
|---|
| 2026.05.01 | ₩11,805 | ₩11,966 | ₩11,645 | ₩11,752 | -0.45% | 377.6만 |
|---|
| 2026.04.30 | ₩11,658 | ₩12,955 | ₩11,632 | ₩11,819 | +1.38% | 505.7만 |
|---|
| 2026.04.29 | ₩11,364 | ₩11,819 | ₩11,337 | ₩11,444 | +0.71% | 437.8만 |
|---|
| 2026.04.28 | ₩9,559 | ₩12,835 | ₩9,279 | ₩11,110 | +16.22% | 41.9만 |
|---|
| 2026.04.27 | ₩7,728 | ₩9,894 | ₩6,952 | ₩9,566 | +23.79% | 45.9만 |
|---|
| 2026.04.24 | ₩7,099 | ₩7,875 | ₩7,059 | ₩7,781 | +9.60% | 156.1만 |
|---|
| 2026.04.23 | ₩5,749 | ₩7,353 | ₩5,736 | ₩6,979 | +21.40% | 108.8만 |
|---|
| 2026.04.22 | ₩5,348 | ₩5,829 | ₩5,321 | ₩5,829 | +9.00% | 406.5만 |
|---|
| 2026.04.21 | ₩5,348 | ₩5,468 | ₩5,281 | ₩5,455 | +2.00% | 16.6만 |
|---|
| 2026.04.20 | ₩5,294 | ₩5,482 | ₩5,294 | ₩5,375 | +1.52% | 16.5만 |
|---|
| 2026.04.17 | ₩5,468 | ₩5,575 | ₩5,214 | ₩5,375 | -1.71% | 20.9만 |
|---|
| 2026.04.16 | ₩5,548 | ₩5,682 | ₩5,241 | ₩5,535 | -0.24% | 38.5만 |
|---|
| 2026.04.15 | ₩5,014 | ₩5,348 | ₩4,960 | ₩5,268 | +5.07% | 411.9만 |
|---|
| 2026.04.14 | ₩4,893 | ₩5,281 | ₩4,613 | ₩4,973 | +1.64% | 222.9만 |
|---|
| 2026.04.13 | ₩4,973 | ₩5,254 | ₩4,947 | ₩4,960 | -0.27% | 103만 |
|---|
| 2026.04.10 | ₩4,853 | ₩5,254 | ₩4,679 | ₩5,167 | +6.47% | 8.2만 |
|---|
| 2026.04.09 | ₩3,917 | ₩4,880 | ₩3,877 | ₩4,880 | +24.57% | 15.5만 |
|---|
| 2026.04.08 | ₩3,891 | ₩4,011 | ₩3,690 | ₩3,917 | +0.69% | 9.7만 |
|---|
| 2026.04.07 | ₩3,235 | ₩4,078 | ₩3,155 | ₩3,957 | +22.31% | 31.8만 |
|---|
| 2026.04.06 | ₩2,794 | ₩3,356 | ₩2,781 | ₩3,276 | +17.22% | 42.1만 |
|---|
| 2026.04.02 | ₩2,687 | ₩2,874 | ₩2,487 | ₩2,781 | +3.48% | 116.6만 |
|---|
| 2026.04.01 | ₩2,768 | ₩2,794 | ₩2,607 | ₩2,701 | -2.42% | 59.1만 |
|---|
| 2026.03.31 | ₩2,874 | ₩2,874 | ₩2,754 | ₩2,781 | -3.26% | 43.9만 |
|---|
| 2026.03.30 | ₩2,808 | ₩3,022 | ₩2,674 | ₩2,874 | +2.38% | 81.5만 |
|---|
| 2026.03.27 | ₩2,928 | ₩3,276 | ₩1,283 | ₩2,901 | -0.91% | 236.7만 |
|---|
| 2026.03.26 | ₩2,981 | ₩2,981 | ₩2,794 | ₩2,861 | -4.04% | 13.6만 |
|---|
| 2026.03.25 | ₩2,834 | ₩3,075 | ₩2,667 | ₩2,988 | +5.42% | 146.7만 |
|---|
| 2026.03.24 | ₩2,407 | ₩3,316 | ₩2,393 | ₩2,794 | +16.11% | 136.8만 |
|---|
| 2026.03.23 | ₩2,420 | ₩2,540 | ₩2,206 | ₩2,520 | +4.14% | 11.1만 |
|---|
| 2026.03.20 | ₩2,554 | ₩2,647 | ₩2,447 | ₩2,473 | -3.14% | 85.4만 |
|---|
| 2026.03.19 | ₩2,567 | ₩2,661 | ₩2,473 | ₩2,607 | +1.56% | 2.3만 |
|---|
| 2026.03.18 | ₩2,380 | ₩2,674 | ₩2,206 | ₩2,620 | +10.11% | 7.4만 |
|---|
| 2026.03.17 | ₩2,513 | ₩2,567 | ₩2,407 | ₩2,407 | -4.26% | 1.6만 |
|---|
| 2026.03.16 | ₩2,286 | ₩2,473 | ₩2,046 | ₩2,428 | +6.20% | 6.8만 |
|---|
| 2026.03.13 | ₩2,273 | ₩2,273 | ₩1,578 | ₩2,259 | -0.59% | 16.9만 |
|---|
| 2026.03.12 | ₩2,366 | ₩2,497 | ₩2,273 | ₩2,313 | -2.26% | 1.6만 |
|---|
| 2026.03.11 | ₩2,366 | ₩2,513 | ₩2,286 | ₩2,513 | +6.21% | 1.2만 |
|---|
| 2026.03.10 | ₩2,500 | ₩2,808 | ₩2,340 | ₩2,380 | -4.81% | 7.2만 |
|---|
| 2026.03.09 | ₩2,460 | ₩2,808 | ₩2,433 | ₩2,487 | +1.09% | 5.2만 |
|---|
| 2026.03.06 | ₩2,286 | ₩2,915 | ₩2,266 | ₩2,460 | +7.60% | 21.7만 |
|---|
| 2026.03.05 | ₩2,126 | ₩2,340 | ₩2,025 | ₩2,340 | +10.06% | 3.5만 |
|---|
| 2026.03.04 | ₩2,059 | ₩2,386 | ₩2,046 | ₩2,193 | +6.49% | 4.9만 |
|---|
| 2026.03.03 | ₩2,072 | ₩2,273 | ₩2,032 | ₩2,046 | -1.29% | 4.5만 |
|---|
| 2026.03.02 | ₩2,005 | ₩3,182 | ₩2,005 | ₩2,219 | +10.67% | 141.8만 |
|---|
| 2026.02.27 | ₩2,126 | ₩2,127 | ₩1,965 | ₩1,965 | -7.55% | 6.4만 |
|---|
| 2026.02.26 | ₩2,019 | ₩2,139 | ₩1,939 | ₩1,952 | -3.31% | 2.5만 |
|---|
| 2026.02.25 | ₩2,393 | ₩2,407 | ₩1,872 | ₩2,059 | -13.97% | 19.1만 |
|---|
| 2026.02.24 | ₩2,366 | ₩2,467 | ₩2,206 | ₩2,286 | -3.39% | 7.9만 |
|---|
| 2026.02.23 | ₩2,300 | ₩2,614 | ₩2,286 | ₩2,366 | +2.91% | 10.8만 |
|---|
| 2026.02.20 | ₩2,366 | ₩2,794 | ₩2,206 | ₩2,300 | -2.82% | 23.8만 |
|---|
| 2026.02.19 | ₩2,620 | ₩2,821 | ₩2,353 | ₩2,366 | -9.69% | 21.8만 |
|---|
| 2026.02.18 | ₩2,727 | ₩3,048 | ₩2,019 | ₩2,433 | -10.78% | 26.4만 |
|---|
| 2026.02.17 | ₩3,610 | ₩4,947 | ₩2,661 | ₩2,714 | -24.81% | 78.8만 |
|---|
| 2026.02.13 | ₩4,225 | ₩4,800 | ₩3,877 | ₩3,877 | -8.23% | 103.8만 |
|---|
| 2026.02.12 | ₩3,463 | ₩4,760 | ₩2,874 | ₩4,372 | +26.25% | 76.8만 |
|---|
| 2026.02.11 | ₩5,495 | ₩5,535 | ₩3,142 | ₩4,078 | -25.79% | 71.8만 |
|---|
| 2026.02.10 | ₩6,203 | ₩6,499 | ₩5,214 | ₩5,682 | -8.41% | 79.1만 |
|---|
| 2026.02.09 | ₩6,364 | ₩6,962 | ₩4,880 | ₩6,016 | -5.46% | 76.4만 |
|---|
| 2026.02.06 | ₩6,030 | ₩7,019 | ₩4,813 | ₩6,564 | +8.87% | 7.5만 |
|---|
| 2026.02.05 | ₩6,484 | ₩6,484 | ₩5,428 | ₩6,030 | -7.01% | 13.1만 |
|---|
| 2026.02.04 | ₩6,885 | ₩7,073 | ₩6,270 | ₩6,658 | -3.30% | 11.8만 |
|---|
| 2026.02.03 | ₩6,377 | ₩7,006 | ₩4,278 | ₩6,885 | +7.97% | 39.6만 |
|---|
| 2026.02.02 | ₩6,966 | ₩7,086 | ₩6,310 | ₩6,658 | -4.41% | 6.7만 |
|---|
| 2026.01.30 | ₩7,073 | ₩7,073 | ₩6,484 | ₩7,046 | -0.38% | 8만 |
|---|
| 2026.01.29 | ₩6,631 | ₩7,193 | ₩6,538 | ₩7,086 | +6.85% | 17.1만 |
|---|
| 2026.01.28 | ₩6,270 | ₩6,952 | ₩6,016 | ₩6,471 | +3.20% | 16.2만 |
|---|
| 2026.01.27 | ₩4,345 | ₩7,621 | ₩4,158 | ₩6,284 | +44.62% | 95.5만 |
|---|
| 2026.01.26 | ₩3,022 | ₩5,334 | ₩2,995 | ₩4,372 | +44.69% | 94.3만 |
|---|
| 2026.01.23 | ₩3,342 | ₩3,342 | ₩2,941 | ₩3,128 | -6.40% | 74.8만 |
|---|
| 2026.01.22 | ₩2,861 | ₩3,329 | ₩2,861 | ₩3,102 | +8.41% | 4.1만 |
|---|
| 2026.01.21 | ₩2,714 | ₩3,102 | ₩2,687 | ₩3,005 | +10.74% | 2.3만 |
|---|
| 2026.01.20 | ₩2,874 | ₩2,874 | ₩2,714 | ₩2,808 | -2.33% | 8천 |
|---|
| 2026.01.16 | ₩2,940 | ₩2,940 | ₩2,808 | ₩2,808 | -4.50% | 3.6천 |
|---|
| 2026.01.15 | ₩2,640 | ₩2,808 | ₩2,620 | ₩2,714 | +2.78% | 1.7만 |
|---|
| 2026.01.14 | ₩2,874 | ₩2,915 | ₩2,580 | ₩2,627 | -8.60% | 1.8만 |
|---|
| 2026.01.13 | ₩3,062 | ₩3,062 | ₩2,808 | ₩2,915 | -4.80% | 4.6만 |
|---|
| 2026.01.12 | ₩3,142 | ₩3,194 | ₩3,048 | ₩3,075 | -2.13% | 6.3만 |
|---|
| 2026.01.09 | ₩3,169 | ₩3,276 | ₩2,941 | ₩3,128 | -1.27% | 4.1만 |
|---|
| 2026.01.08 | ₩3,207 | ₩3,209 | ₩2,941 | ₩3,169 | -1.21% | 5.7만 |
|---|
| 2026.01.07 | ₩2,861 | ₩3,274 | ₩2,861 | ₩3,102 | +8.41% | 8.3만 |
|---|
| 2026.01.06 | ₩2,460 | ₩3,503 | ₩2,286 | ₩2,915 | +18.48% | 201.3만 |
|---|
| 2026.01.05 | ₩1,939 | ₩2,487 | ₩1,806 | ₩2,407 | +24.14% | 18.6만 |
|---|
| 2026.01.02 | ₩1,751 | ₩1,939 | ₩1,610 | ₩1,939 | +10.69% | 9.8만 |
|---|
| 2025.12.31 | ₩1,578 | ₩1,771 | ₩1,578 | ₩1,705 | +8.05% | 2.9만 |
|---|
| 2025.12.30 | ₩1,618 | ₩1,805 | ₩1,618 | ₩1,738 | +7.44% | 3.3만 |
|---|
| 2025.12.29 | ₩1,631 | ₩1,711 | ₩1,484 | ₩1,711 | +4.92% | 9.3만 |
|---|
| 2025.12.26 | ₩1,644 | ₩1,698 | ₩1,591 | ₩1,644 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩1,671 | ₩1,685 | ₩1,538 | ₩1,578 | -5.60% | 4.1만 |
|---|
| 2025.12.23 | ₩1,538 | ₩1,751 | ₩1,499 | ₩1,725 | +12.17% | 5.5만 |
|---|
| 2025.12.22 | ₩1,471 | ₩1,604 | ₩1,471 | ₩1,538 | +4.55% | 8.1만 |
|---|
| 2025.12.19 | ₩1,444 | ₩1,551 | ₩1,444 | ₩1,497 | +3.70% | 5.7만 |
|---|
| 2025.12.18 | ₩1,511 | ₩1,558 | ₩1,455 | ₩1,511 | 0.00% | 6.3만 |
|---|
| 2025.12.17 | ₩1,578 | ₩1,698 | ₩1,471 | ₩1,578 | 0.00% | 6.6만 |
|---|
| 2025.12.16 | ₩1,699 | ₩1,699 | ₩1,578 | ₩1,578 | -7.16% | 5.8만 |
|---|
| 2025.12.15 | ₩1,618 | ₩1,686 | ₩1,604 | ₩1,604 | -0.83% | 2.8만 |
|---|
| 2025.12.12 | ₩1,698 | ₩1,818 | ₩1,604 | ₩1,631 | -3.94% | 6.3만 |
|---|
| 2025.12.11 | ₩1,591 | ₩1,765 | ₩1,591 | ₩1,631 | +2.52% | 8만 |
|---|
| 2025.12.10 | ₩1,738 | ₩1,765 | ₩1,591 | ₩1,644 | -5.38% | 4.2만 |
|---|
| 2025.12.09 | ₩1,511 | ₩1,818 | ₩1,511 | ₩1,738 | +15.04% | 10만 |
|---|
| 2025.12.08 | ₩1,658 | ₩1,725 | ₩1,484 | ₩1,538 | -7.26% | 11.3만 |
|---|
| 2025.12.05 | ₩1,738 | ₩1,858 | ₩1,578 | ₩1,618 | -6.92% | 12.8만 |
|---|
| 2025.12.04 | ₩1,618 | ₩1,765 | ₩1,604 | ₩1,725 | +6.61% | 16.9만 |
|---|
| 2025.12.03 | ₩1,551 | ₩1,738 | ₩1,497 | ₩1,578 | +1.72% | 9.4만 |
|---|
| 2025.12.02 | ₩1,685 | ₩1,805 | ₩1,431 | ₩1,538 | -8.73% | 11.6만 |
|---|
| 2025.12.01 | ₩1,658 | ₩2,607 | ₩1,604 | ₩1,658 | 0.00% | 86.7만 |
|---|
| 2025.11.28 | ₩1,525 | ₩1,604 | ₩1,512 | ₩1,604 | +5.17% | 6.8만 |
|---|
| 2025.11.26 | ₩1,457 | ₩1,511 | ₩1,419 | ₩1,511 | +3.67% | 9.4만 |
|---|
| 2025.11.25 | ₩1,471 | ₩1,511 | ₩1,404 | ₩1,457 | -0.91% | 14.2만 |
|---|
| 2025.11.24 | ₩1,417 | ₩1,538 | ₩1,337 | ₩1,497 | +5.66% | 27.3만 |
|---|
| 2025.11.21 | ₩1,390 | ₩1,604 | ₩1,380 | ₩1,404 | +0.96% | 24.2만 |
|---|
| 2025.11.20 | ₩1,497 | ₩1,644 | ₩1,457 | ₩1,471 | -1.79% | 33.9만 |
|---|
| 2025.11.19 | ₩1,898 | ₩1,939 | ₩1,337 | ₩1,404 | -26.06% | 95.5만 |
|---|
| 2025.11.18 | ₩2,259 | ₩2,874 | ₩2,019 | ₩2,019 | -10.65% | 112.3만 |
|---|
| 2025.11.17 | ₩3,436 | ₩4,118 | ₩2,701 | ₩2,915 | -15.18% | 171.6만 |
|---|
| 2025.11.14 | ₩13,383 | ₩13,703 | ₩5,615 | ₩6,872 | -48.65% | 308.4만 |
|---|
| 2025.11.13 | ₩13,450 | ₩14,466 | ₩12,420 | ₩13,717 | +1.99% | 55.5만 |
|---|
| 2025.11.12 | ₩13,396 | ₩13,771 | ₩13,182 | ₩13,477 | +0.60% | 18.6만 |
|---|
| 2025.11.11 | ₩13,503 | ₩14,038 | ₩12,835 | ₩13,570 | +0.50% | 49.2만 |
|---|
| 2025.11.10 | ₩13,049 | ₩15,469 | ₩12,514 | ₩13,477 | +3.28% | 25.6만 |
|---|
| 2025.11.07 | ₩12,380 | ₩13,450 | ₩12,380 | ₩13,049 | +5.40% | 42.5만 |
|---|
| 2025.11.06 | ₩12,701 | ₩13,971 | ₩12,166 | ₩12,848 | +1.16% | 33.3만 |
|---|
| 2025.11.05 | ₩13,904 | ₩13,904 | ₩12,033 | ₩12,033 | -13.46% | 40.8만 |
|---|
| 2025.11.04 | ₩13,757 | ₩14,412 | ₩13,392 | ₩13,864 | +0.78% | 22.9만 |
|---|
| 2025.11.03 | ₩14,479 | ₩14,707 | ₩13,851 | ₩14,051 | -2.95% | 15.7만 |
|---|
| 2025.10.31 | ₩14,305 | ₩15,121 | ₩13,637 | ₩14,386 | +0.56% | 40.8만 |
|---|
| 2025.10.30 | ₩13,784 | ₩14,626 | ₩13,784 | ₩14,279 | +3.59% | 16.4만 |
|---|
| 2025.10.29 | ₩13,503 | ₩14,305 | ₩12,928 | ₩13,664 | +1.19% | 43.3만 |
|---|
| 2025.10.28 | ₩14,292 | ₩14,854 | ₩13,370 | ₩13,503 | -5.52% | 32.5만 |
|---|
| 2025.10.27 | ₩14,974 | ₩15,362 | ₩14,038 | ₩14,720 | -1.70% | 20.1만 |
|---|
| 2025.10.24 | ₩14,987 | ₩15,535 | ₩14,814 | ₩15,001 | +0.09% | 19.2만 |
|---|
| 2025.10.23 | ₩16,084 | ₩16,092 | ₩14,747 | ₩14,987 | -6.82% | 30.7만 |
|---|
| 2025.10.22 | ₩16,511 | ₩16,645 | ₩14,707 | ₩16,204 | -1.86% | 31.6만 |
|---|
| 2025.10.21 | ₩16,899 | ₩17,020 | ₩16,485 | ₩16,511 | -2.29% | 37만 |
|---|
| 2025.10.20 | ₩16,953 | ₩17,715 | ₩16,378 | ₩16,979 | +0.16% | 52.6만 |
|---|
| 2025.10.17 | ₩16,712 | ₩17,207 | ₩16,324 | ₩16,953 | +1.44% | 44.6만 |
|---|
| 2025.10.16 | ₩16,565 | ₩17,113 | ₩16,124 | ₩16,819 | +1.53% | 45.8만 |
|---|
| 2025.10.15 | ₩16,364 | ₩17,193 | ₩15,977 | ₩16,725 | +2.21% | 30.8만 |
|---|
| 2025.10.14 | ₩15,816 | ₩16,404 | ₩15,816 | ₩16,257 | +2.79% | 30.2만 |
|---|
| 2025.10.13 | ₩16,177 | ₩16,699 | ₩15,803 | ₩16,404 | +1.40% | 64.7만 |
|---|
| 2025.10.10 | ₩16,084 | ₩16,311 | ₩15,522 | ₩16,244 | +1.00% | 27.1만 |
|---|