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 | ₩1,294 | ₩1,336 | ₩1,294 | ₩1,325 | +2.37% | 1.3만 |
| 2026.10.08 | ₩1,256 | ₩1,309 | ₩1,256 | ₩1,294 | +3.09% | 1.1만 |
| 2026.10.07 | ₩1,214 | ₩1,256 | ₩1,214 | ₩1,240 | +2.09% | 8.5천 |
| 2026.10.06 | ₩1,269 | ₩1,297 | ₩1,242 | ₩1,242 | -2.11% | 2.7만 |
| 2026.10.05 | ₩1,349 | ₩1,349 | ₩1,159 | ₩1,232 | -8.71% | 10.3만 |
| 2026.10.02 | ₩1,349 | ₩1,362 | ₩1,298 | ₩1,336 | -0.99% | 4만 |
| 2026.10.01 | ₩1,336 | ₩1,349 | ₩1,333 | ₩1,336 | 0.00% | 3.2만 |
| 2026.09.30 | ₩1,349 | ₩1,349 | ₩1,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,336 |
| -0.99% |
| 3.6만 |
| 2026.09.29 | ₩1,376 | ₩1,403 | ₩1,336 | ₩1,336 | -2.91% | 4.1만 |
|---|
| 2026.09.28 | ₩1,349 | ₩1,369 | ₩1,336 | ₩1,349 | 0.00% | 8.1만 |
|---|
| 2026.09.25 | ₩1,336 | ₩1,369 | ₩1,336 | ₩1,362 | +2.00% | 2.8만 |
|---|
| 2026.09.24 | ₩1,376 | ₩1,376 | ₩1,349 | ₩1,349 | -1.94% | 3만 |
|---|
| 2026.09.23 | ₩1,365 | ₩1,376 | ₩1,362 | ₩1,362 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩1,336 | ₩1,376 | ₩1,336 | ₩1,362 | +2.00% | 3만 |
|---|
| 2026.09.21 | ₩1,376 | ₩1,389 | ₩1,362 | ₩1,362 | -0.97% | 7.4만 |
|---|
| 2026.09.18 | ₩1,389 | ₩1,389 | ₩1,362 | ₩1,362 | -1.92% | 4만 |
|---|
| 2026.09.17 | ₩1,389 | ₩1,389 | ₩1,362 | ₩1,376 | -0.96% | 1.2만 |
|---|
| 2026.09.16 | ₩1,362 | ₩1,389 | ₩1,349 | ₩1,362 | 0.00% | 12.7만 |
|---|
| 2026.09.15 | ₩1,369 | ₩1,369 | ₩1,362 | ₩1,362 | -0.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,362 | ₩1,389 | ₩1,362 | ₩1,376 | +0.98% | 9천 |
|---|
| 2026.09.11 | ₩1,403 | ₩1,403 | ₩1,362 | ₩1,376 | -1.90% | 3.5만 |
|---|
| 2026.09.10 | ₩1,362 | ₩1,389 | ₩1,362 | ₩1,376 | +0.98% | 2.9만 |
|---|
| 2026.09.09 | ₩1,362 | ₩1,375 | ₩1,362 | ₩1,362 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩1,349 | ₩1,369 | ₩1,349 | ₩1,362 | +0.99% | 1.6만 |
|---|
| 2026.09.04 | ₩1,369 | ₩1,376 | ₩1,362 | ₩1,376 | +0.49% | 8.4천 |
|---|
| 2026.09.03 | ₩1,362 | ₩1,376 | ₩1,362 | ₩1,369 | +0.49% | 1.8만 |
|---|
| 2026.09.02 | ₩1,362 | ₩1,376 | ₩1,362 | ₩1,369 | +0.49% | 2.4만 |
|---|
| 2026.09.01 | ₩1,362 | ₩1,376 | ₩1,362 | ₩1,362 | 0.00% | 8.8천 |
|---|
| 2026.08.31 | ₩1,362 | ₩1,379 | ₩1,362 | ₩1,376 | +0.98% | 3.4만 |
|---|
| 2026.08.28 | ₩1,362 | ₩1,376 | ₩1,336 | ₩1,362 | 0.00% | 4.1만 |
|---|
| 2026.08.27 | ₩1,362 | ₩1,362 | ₩1,349 | ₩1,362 | 0.00% | 3.9만 |
|---|
| 2026.08.26 | ₩1,376 | ₩1,389 | ₩1,357 | ₩1,362 | -0.97% | 1.5만 |
|---|
| 2026.08.25 | ₩1,369 | ₩1,416 | ₩1,362 | ₩1,376 | +0.49% | 4.7만 |
|---|
| 2026.08.24 | ₩1,403 | ₩1,403 | ₩1,362 | ₩1,376 | -1.90% | 8.3천 |
|---|
| 2026.08.21 | ₩1,362 | ₩1,396 | ₩1,332 | ₩1,389 | +1.96% | 5.7만 |
|---|
| 2026.08.20 | ₩1,362 | ₩1,403 | ₩1,349 | ₩1,349 | -0.98% | 3.4만 |
|---|
| 2026.08.19 | ₩1,362 | ₩1,393 | ₩1,356 | ₩1,376 | +0.98% | 5.6만 |
|---|
| 2026.08.18 | ₩1,362 | ₩1,403 | ₩1,362 | ₩1,362 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩1,411 | ₩1,425 | ₩1,376 | ₩1,389 | -1.52% | 2.4만 |
|---|
| 2026.08.14 | ₩1,416 | ₩1,469 | ₩1,389 | ₩1,429 | +0.94% | 7.6만 |
|---|
| 2026.08.13 | ₩1,376 | ₩1,389 | ₩1,362 | ₩1,383 | +0.49% | 5.6만 |
|---|
| 2026.08.12 | ₩1,376 | ₩1,376 | ₩1,362 | ₩1,362 | -0.97% | 2.4만 |
|---|
| 2026.08.11 | ₩1,362 | ₩1,389 | ₩1,362 | ₩1,362 | 0.00% | 4.3만 |
|---|
| 2026.08.10 | ₩1,376 | ₩1,389 | ₩1,362 | ₩1,369 | -0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩1,362 | ₩1,383 | ₩1,349 | ₩1,376 | +0.98% | 18.7만 |
|---|
| 2026.08.06 | ₩1,429 | ₩1,429 | ₩1,362 | ₩1,376 | -3.74% | 3.1만 |
|---|
| 2026.08.05 | ₩1,389 | ₩1,429 | ₩1,362 | ₩1,403 | +0.96% | 4.2만 |
|---|
| 2026.08.04 | ₩1,403 | ₩1,403 | ₩1,362 | ₩1,389 | -0.95% | 8.1천 |
|---|
| 2026.08.03 | ₩1,388 | ₩1,403 | ₩1,376 | ₩1,376 | -0.87% | 2.4만 |
|---|
| 2026.07.31 | ₩1,416 | ₩1,416 | ₩1,362 | ₩1,362 | -3.77% | 1.9만 |
|---|
| 2026.07.30 | ₩1,376 | ₩1,429 | ₩1,349 | ₩1,376 | 0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩1,349 | ₩1,416 | ₩1,349 | ₩1,403 | +3.96% | 2만 |
|---|
| 2026.07.28 | ₩1,383 | ₩1,389 | ₩1,376 | ₩1,376 | -0.48% | 4.6만 |
|---|
| 2026.07.27 | ₩1,349 | ₩1,403 | ₩1,349 | ₩1,376 | +1.98% | 4.6만 |
|---|
| 2026.07.24 | ₩1,389 | ₩1,403 | ₩1,362 | ₩1,362 | -1.92% | 2.7만 |
|---|
| 2026.07.23 | ₩1,456 | ₩1,456 | ₩1,349 | ₩1,376 | -5.50% | 4.6만 |
|---|
| 2026.07.22 | ₩1,362 | ₩1,443 | ₩1,362 | ₩1,389 | +1.96% | 2.8만 |
|---|
| 2026.07.21 | ₩1,469 | ₩1,469 | ₩1,349 | ₩1,403 | -4.55% | 12.7만 |
|---|
| 2026.07.20 | ₩1,509 | ₩1,536 | ₩1,496 | ₩1,496 | -0.88% | 2.3만 |
|---|
| 2026.07.17 | ₩1,536 | ₩1,576 | ₩1,496 | ₩1,496 | -2.61% | 4.4만 |
|---|
| 2026.07.16 | ₩1,630 | ₩1,630 | ₩1,563 | ₩1,576 | -3.28% | 3.1만 |
|---|
| 2026.07.15 | ₩1,662 | ₩1,662 | ₩1,550 | ₩1,550 | -6.75% | 1.4만 |
|---|
| 2026.07.14 | ₩1,563 | ₩1,630 | ₩1,536 | ₩1,576 | +0.85% | 5.2만 |
|---|
| 2026.07.13 | ₩1,523 | ₩1,563 | ₩1,523 | ₩1,550 | +1.75% | 2.4만 |
|---|
| 2026.07.10 | ₩1,650 | ₩1,670 | ₩1,523 | ₩1,523 | -7.69% | 4.2만 |
|---|
| 2026.07.09 | ₩1,496 | ₩1,643 | ₩1,496 | ₩1,550 | +3.57% | 12만 |
|---|
| 2026.07.08 | ₩1,523 | ₩1,536 | ₩1,456 | ₩1,523 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩1,576 | ₩1,656 | ₩1,509 | ₩1,536 | -2.54% | 7.8만 |
|---|
| 2026.07.06 | ₩1,496 | ₩1,762 | ₩1,483 | ₩1,590 | +6.25% | 22.9만 |
|---|
| 2026.07.02 | ₩1,603 | ₩1,636 | ₩1,469 | ₩1,496 | -6.67% | 11.6만 |
|---|
| 2026.07.01 | ₩1,550 | ₩1,656 | ₩1,536 | ₩1,590 | +2.59% | 9만 |
|---|
| 2026.06.30 | ₩1,643 | ₩1,700 | ₩1,496 | ₩1,590 | -3.25% | 13.5만 |
|---|
| 2026.06.29 | ₩1,630 | ₩1,790 | ₩1,603 | ₩1,603 | -1.64% | 17.4만 |
|---|
| 2026.06.26 | ₩2,044 | ₩2,123 | ₩1,509 | ₩1,509 | -26.14% | 47.5만 |
|---|
| 2026.06.25 | ₩2,111 | ₩2,204 | ₩2,017 | ₩2,044 | -3.16% | 15.3만 |
|---|
| 2026.06.24 | ₩2,084 | ₩2,271 | ₩2,084 | ₩2,177 | +4.49% | 10.2만 |
|---|
| 2026.06.23 | ₩2,672 | ₩2,672 | ₩1,670 | ₩2,084 | -22.00% | 71.3만 |
|---|
| 2026.06.22 | ₩2,444 | ₩2,658 | ₩2,391 | ₩2,605 | +6.56% | 47.6만 |
|---|
| 2026.06.18 | ₩2,044 | ₩2,458 | ₩2,044 | ₩2,324 | +13.73% | 50.5만 |
|---|
| 2026.06.17 | ₩2,044 | ₩2,204 | ₩1,977 | ₩2,084 | +1.96% | 22.3만 |
|---|
| 2026.06.16 | ₩1,910 | ₩2,111 | ₩1,910 | ₩2,017 | +5.59% | 53.6만 |
|---|
| 2026.06.15 | ₩1,656 | ₩1,990 | ₩1,656 | ₩1,883 | +13.71% | 75만 |
|---|
| 2026.06.12 | ₩1,723 | ₩2,658 | ₩1,469 | ₩1,643 | -4.65% | 894.5만 |
|---|
| 2026.06.11 | ₩1,389 | ₩2,672 | ₩1,336 | ₩1,656 | +19.23% | 944.5만 |
|---|
| 2026.06.10 | ₩1,260 | ₩1,536 | ₩1,260 | ₩1,416 | +12.41% | 84.6만 |
|---|
| 2026.06.09 | ₩1,216 | ₩1,282 | ₩1,202 | ₩1,269 | +4.40% | 12.7만 |
|---|
| 2026.06.08 | ₩1,202 | ₩1,229 | ₩1,202 | ₩1,216 | +1.11% | 12.2만 |
|---|
| 2026.06.05 | ₩1,202 | ₩1,212 | ₩1,137 | ₩1,202 | 0.00% | 25.8만 |
|---|
| 2026.06.04 | ₩1,189 | ₩1,269 | ₩1,182 | ₩1,202 | +1.12% | 17.2만 |
|---|
| 2026.06.03 | ₩1,202 | ₩1,216 | ₩1,166 | ₩1,175 | -2.22% | 11.5만 |
|---|
| 2026.06.02 | ₩1,250 | ₩1,278 | ₩1,229 | ₩1,229 | -1.71% | 6.7만 |
|---|
| 2026.06.01 | ₩1,229 | ₩1,296 | ₩1,202 | ₩1,230 | +0.11% | 7.7만 |
|---|
| 2026.05.29 | ₩1,175 | ₩1,269 | ₩1,173 | ₩1,242 | +5.68% | 23.7만 |
|---|
| 2026.05.28 | ₩1,202 | ₩1,202 | ₩1,135 | ₩1,189 | -1.11% | 16.7만 |
|---|
| 2026.05.27 | ₩1,162 | ₩1,229 | ₩1,162 | ₩1,189 | +2.30% | 31.7만 |
|---|
| 2026.05.26 | ₩1,175 | ₩1,242 | ₩1,175 | ₩1,202 | +2.27% | 33.9만 |
|---|
| 2026.05.22 | ₩1,202 | ₩1,264 | ₩1,175 | ₩1,240 | +3.11% | 27.4만 |
|---|
| 2026.05.21 | ₩1,229 | ₩1,316 | ₩1,202 | ₩1,202 | -2.17% | 15.7만 |
|---|
| 2026.05.20 | ₩1,175 | ₩1,336 | ₩1,175 | ₩1,282 | +9.09% | 15.4만 |
|---|
| 2026.05.19 | ₩1,162 | ₩1,256 | ₩1,162 | ₩1,202 | +3.45% | 15.9만 |
|---|
| 2026.05.18 | ₩1,216 | ₩1,256 | ₩1,142 | ₩1,162 | -4.40% | 33.6만 |
|---|
| 2026.05.15 | ₩1,443 | ₩1,469 | ₩1,229 | ₩1,229 | -14.81% | 42.3만 |
|---|
| 2026.05.14 | ₩1,242 | ₩1,603 | ₩1,242 | ₩1,469 | +18.28% | 128.8만 |
|---|
| 2026.05.13 | ₩1,336 | ₩1,376 | ₩1,082 | ₩1,135 | -15.00% | 84만 |
|---|
| 2026.05.12 | ₩1,429 | ₩1,469 | ₩1,403 | ₩1,403 | -1.87% | 51.4만 |
|---|
| 2026.05.11 | ₩1,443 | ₩1,737 | ₩1,443 | ₩1,483 | +2.78% | 173.4만 |
|---|
| 2026.05.08 | ₩1,403 | ₩2,137 | ₩1,175 | ₩1,870 | +33.33% | 374.1만 |
|---|
| 2026.05.07 | ₩1,763 | ₩2,685 | ₩962 | ₩1,723 | -2.27% | 1078.2만 |
|---|
| 2026.05.06 | ₩15,228 | ₩15,615 | ₩8,763 | ₩8,763 | -42.46% | 222.5만 |
|---|
| 2026.05.05 | ₩11,915 | ₩19,970 | ₩11,888 | ₩14,640 | +22.87% | 292.7만 |
|---|
| 2026.05.04 | ₩11,835 | ₩12,089 | ₩11,768 | ₩11,768 | -0.56% | 216.9만 |
|---|
| 2026.05.01 | ₩11,795 | ₩11,955 | ₩11,635 | ₩11,742 | -0.45% | 377.6만 |
|---|
| 2026.04.30 | ₩11,648 | ₩12,944 | ₩11,621 | ₩11,808 | +1.38% | 505.7만 |
|---|
| 2026.04.29 | ₩11,354 | ₩11,808 | ₩11,327 | ₩11,434 | +0.71% | 437.8만 |
|---|
| 2026.04.28 | ₩9,551 | ₩12,823 | ₩9,270 | ₩11,100 | +16.22% | 41.9만 |
|---|
| 2026.04.27 | ₩7,721 | ₩9,885 | ₩6,946 | ₩9,558 | +23.79% | 45.9만 |
|---|
| 2026.04.24 | ₩7,093 | ₩7,868 | ₩7,053 | ₩7,774 | +9.60% | 156.1만 |
|---|
| 2026.04.23 | ₩5,744 | ₩7,347 | ₩5,730 | ₩6,973 | +21.40% | 108.8만 |
|---|
| 2026.04.22 | ₩5,343 | ₩5,824 | ₩5,316 | ₩5,824 | +9.00% | 406.5만 |
|---|
| 2026.04.21 | ₩5,343 | ₩5,463 | ₩5,276 | ₩5,450 | +2.00% | 16.6만 |
|---|
| 2026.04.20 | ₩5,290 | ₩5,477 | ₩5,290 | ₩5,370 | +1.52% | 16.5만 |
|---|
| 2026.04.17 | ₩5,463 | ₩5,570 | ₩5,210 | ₩5,370 | -1.71% | 20.9만 |
|---|
| 2026.04.16 | ₩5,543 | ₩5,677 | ₩5,236 | ₩5,530 | -0.24% | 38.5만 |
|---|
| 2026.04.15 | ₩5,009 | ₩5,343 | ₩4,956 | ₩5,263 | +5.07% | 411.9만 |
|---|
| 2026.04.14 | ₩4,889 | ₩5,276 | ₩4,608 | ₩4,969 | +1.64% | 222.9만 |
|---|
| 2026.04.13 | ₩4,969 | ₩5,250 | ₩4,942 | ₩4,956 | -0.27% | 103만 |
|---|
| 2026.04.10 | ₩4,849 | ₩5,250 | ₩4,675 | ₩5,163 | +6.47% | 8.2만 |
|---|
| 2026.04.09 | ₩3,914 | ₩4,876 | ₩3,874 | ₩4,876 | +24.57% | 15.5만 |
|---|
| 2026.04.08 | ₩3,887 | ₩4,007 | ₩3,687 | ₩3,914 | +0.69% | 9.7만 |
|---|
| 2026.04.07 | ₩3,233 | ₩4,074 | ₩3,152 | ₩3,954 | +22.31% | 31.8만 |
|---|
| 2026.04.06 | ₩2,792 | ₩3,353 | ₩2,778 | ₩3,273 | +17.22% | 42.1만 |
|---|
| 2026.04.02 | ₩2,685 | ₩2,872 | ₩2,485 | ₩2,778 | +3.48% | 116.6만 |
|---|
| 2026.04.01 | ₩2,765 | ₩2,792 | ₩2,605 | ₩2,698 | -2.42% | 59.1만 |
|---|
| 2026.03.31 | ₩2,872 | ₩2,872 | ₩2,752 | ₩2,778 | -3.26% | 43.9만 |
|---|
| 2026.03.30 | ₩2,805 | ₩3,019 | ₩2,672 | ₩2,872 | +2.38% | 81.5만 |
|---|
| 2026.03.27 | ₩2,925 | ₩3,273 | ₩1,282 | ₩2,899 | -0.91% | 236.7만 |
|---|
| 2026.03.26 | ₩2,979 | ₩2,979 | ₩2,792 | ₩2,859 | -4.04% | 13.6만 |
|---|
| 2026.03.25 | ₩2,832 | ₩3,072 | ₩2,665 | ₩2,985 | +5.42% | 146.7만 |
|---|
| 2026.03.24 | ₩2,404 | ₩3,313 | ₩2,391 | ₩2,792 | +16.11% | 136.8만 |
|---|
| 2026.03.23 | ₩2,418 | ₩2,538 | ₩2,204 | ₩2,518 | +4.14% | 11.1만 |
|---|
| 2026.03.20 | ₩2,551 | ₩2,645 | ₩2,444 | ₩2,471 | -3.14% | 85.4만 |
|---|
| 2026.03.19 | ₩2,565 | ₩2,658 | ₩2,471 | ₩2,605 | +1.56% | 2.3만 |
|---|
| 2026.03.18 | ₩2,378 | ₩2,672 | ₩2,204 | ₩2,618 | +10.11% | 7.4만 |
|---|
| 2026.03.17 | ₩2,511 | ₩2,565 | ₩2,404 | ₩2,404 | -4.26% | 1.6만 |
|---|
| 2026.03.16 | ₩2,284 | ₩2,471 | ₩2,044 | ₩2,426 | +6.20% | 6.8만 |
|---|
| 2026.03.13 | ₩2,271 | ₩2,271 | ₩1,576 | ₩2,257 | -0.59% | 16.9만 |
|---|
| 2026.03.12 | ₩2,364 | ₩2,495 | ₩2,271 | ₩2,311 | -2.26% | 1.6만 |
|---|
| 2026.03.11 | ₩2,364 | ₩2,511 | ₩2,284 | ₩2,511 | +6.21% | 1.2만 |
|---|
| 2026.03.10 | ₩2,498 | ₩2,805 | ₩2,338 | ₩2,378 | -4.81% | 7.2만 |
|---|
| 2026.03.09 | ₩2,458 | ₩2,805 | ₩2,431 | ₩2,485 | +1.09% | 5.2만 |
|---|
| 2026.03.06 | ₩2,284 | ₩2,912 | ₩2,264 | ₩2,458 | +7.60% | 21.7만 |
|---|
| 2026.03.05 | ₩2,124 | ₩2,338 | ₩2,024 | ₩2,338 | +10.06% | 3.5만 |
|---|
| 2026.03.04 | ₩2,057 | ₩2,384 | ₩2,044 | ₩2,191 | +6.49% | 4.9만 |
|---|
| 2026.03.03 | ₩2,070 | ₩2,271 | ₩2,030 | ₩2,044 | -1.29% | 4.5만 |
|---|
| 2026.03.02 | ₩2,004 | ₩3,179 | ₩2,004 | ₩2,217 | +10.67% | 141.8만 |
|---|
| 2026.02.27 | ₩2,124 | ₩2,125 | ₩1,964 | ₩1,964 | -7.55% | 6.4만 |
|---|
| 2026.02.26 | ₩2,017 | ₩2,137 | ₩1,937 | ₩1,950 | -3.31% | 2.5만 |
|---|
| 2026.02.25 | ₩2,391 | ₩2,404 | ₩1,870 | ₩2,057 | -13.97% | 19.1만 |
|---|
| 2026.02.24 | ₩2,364 | ₩2,465 | ₩2,204 | ₩2,284 | -3.39% | 7.9만 |
|---|
| 2026.02.23 | ₩2,298 | ₩2,611 | ₩2,284 | ₩2,364 | +2.91% | 10.8만 |
|---|
| 2026.02.20 | ₩2,364 | ₩2,792 | ₩2,204 | ₩2,298 | -2.82% | 23.8만 |
|---|
| 2026.02.19 | ₩2,618 | ₩2,818 | ₩2,351 | ₩2,364 | -9.69% | 21.8만 |
|---|
| 2026.02.18 | ₩2,725 | ₩3,046 | ₩2,017 | ₩2,431 | -10.78% | 26.4만 |
|---|
| 2026.02.17 | ₩3,607 | ₩4,942 | ₩2,658 | ₩2,712 | -24.81% | 78.8만 |
|---|
| 2026.02.13 | ₩4,221 | ₩4,795 | ₩3,874 | ₩3,874 | -8.23% | 103.8만 |
|---|
| 2026.02.12 | ₩3,460 | ₩4,755 | ₩2,872 | ₩4,368 | +26.25% | 76.8만 |
|---|
| 2026.02.11 | ₩5,490 | ₩5,530 | ₩3,139 | ₩4,074 | -25.79% | 71.8만 |
|---|
| 2026.02.10 | ₩6,198 | ₩6,493 | ₩5,210 | ₩5,677 | -8.41% | 79.1만 |
|---|
| 2026.02.09 | ₩6,358 | ₩6,955 | ₩4,876 | ₩6,011 | -5.46% | 76.4만 |
|---|
| 2026.02.06 | ₩6,024 | ₩7,013 | ₩4,809 | ₩6,559 | +8.87% | 7.5만 |
|---|
| 2026.02.05 | ₩6,479 | ₩6,479 | ₩5,423 | ₩6,024 | -7.01% | 13.1만 |
|---|
| 2026.02.04 | ₩6,879 | ₩7,066 | ₩6,265 | ₩6,652 | -3.30% | 11.8만 |
|---|
| 2026.02.03 | ₩6,372 | ₩6,999 | ₩4,274 | ₩6,879 | +7.97% | 39.6만 |
|---|
| 2026.02.02 | ₩6,959 | ₩7,080 | ₩6,305 | ₩6,652 | -4.41% | 6.7만 |
|---|
| 2026.01.30 | ₩7,066 | ₩7,066 | ₩6,479 | ₩7,040 | -0.38% | 8만 |
|---|
| 2026.01.29 | ₩6,625 | ₩7,186 | ₩6,532 | ₩7,080 | +6.85% | 17.1만 |
|---|
| 2026.01.28 | ₩6,265 | ₩6,946 | ₩6,011 | ₩6,465 | +3.20% | 16.2만 |
|---|
| 2026.01.27 | ₩4,341 | ₩7,614 | ₩4,154 | ₩6,278 | +44.62% | 95.5만 |
|---|
| 2026.01.26 | ₩3,019 | ₩5,330 | ₩2,992 | ₩4,368 | +44.69% | 94.3만 |
|---|
| 2026.01.23 | ₩3,339 | ₩3,339 | ₩2,939 | ₩3,126 | -6.40% | 74.8만 |
|---|
| 2026.01.22 | ₩2,859 | ₩3,326 | ₩2,859 | ₩3,099 | +8.41% | 4.1만 |
|---|
| 2026.01.21 | ₩2,712 | ₩3,099 | ₩2,685 | ₩3,003 | +10.74% | 2.3만 |
|---|
| 2026.01.20 | ₩2,872 | ₩2,872 | ₩2,712 | ₩2,805 | -2.33% | 8천 |
|---|
| 2026.01.16 | ₩2,937 | ₩2,937 | ₩2,805 | ₩2,805 | -4.50% | 3.6천 |
|---|
| 2026.01.15 | ₩2,638 | ₩2,805 | ₩2,618 | ₩2,712 | +2.78% | 1.7만 |
|---|
| 2026.01.14 | ₩2,872 | ₩2,912 | ₩2,578 | ₩2,625 | -8.60% | 1.8만 |
|---|
| 2026.01.13 | ₩3,059 | ₩3,059 | ₩2,805 | ₩2,912 | -4.80% | 4.6만 |
|---|
| 2026.01.12 | ₩3,139 | ₩3,191 | ₩3,046 | ₩3,072 | -2.13% | 6.3만 |
|---|
| 2026.01.09 | ₩3,166 | ₩3,273 | ₩2,939 | ₩3,126 | -1.27% | 4.1만 |
|---|
| 2026.01.08 | ₩3,205 | ₩3,206 | ₩2,939 | ₩3,166 | -1.21% | 5.7만 |
|---|
| 2026.01.07 | ₩2,859 | ₩3,271 | ₩2,859 | ₩3,099 | +8.41% | 8.3만 |
|---|
| 2026.01.06 | ₩2,458 | ₩3,500 | ₩2,284 | ₩2,912 | +18.48% | 201.3만 |
|---|
| 2026.01.05 | ₩1,937 | ₩2,485 | ₩1,805 | ₩2,404 | +24.14% | 18.6만 |
|---|
| 2026.01.02 | ₩1,750 | ₩1,937 | ₩1,608 | ₩1,937 | +10.69% | 9.8만 |
|---|
| 2025.12.31 | ₩1,576 | ₩1,770 | ₩1,576 | ₩1,703 | +8.05% | 2.9만 |
|---|
| 2025.12.30 | ₩1,616 | ₩1,803 | ₩1,616 | ₩1,737 | +7.44% | 3.3만 |
|---|
| 2025.12.29 | ₩1,630 | ₩1,710 | ₩1,483 | ₩1,710 | +4.92% | 9.3만 |
|---|
| 2025.12.26 | ₩1,643 | ₩1,696 | ₩1,590 | ₩1,643 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩1,670 | ₩1,683 | ₩1,536 | ₩1,576 | -5.60% | 4.1만 |
|---|
| 2025.12.23 | ₩1,536 | ₩1,750 | ₩1,497 | ₩1,723 | +12.17% | 5.5만 |
|---|
| 2025.12.22 | ₩1,469 | ₩1,603 | ₩1,469 | ₩1,536 | +4.55% | 8.1만 |
|---|
| 2025.12.19 | ₩1,443 | ₩1,550 | ₩1,443 | ₩1,496 | +3.70% | 5.7만 |
|---|
| 2025.12.18 | ₩1,509 | ₩1,556 | ₩1,453 | ₩1,509 | 0.00% | 6.3만 |
|---|
| 2025.12.17 | ₩1,576 | ₩1,696 | ₩1,469 | ₩1,576 | 0.00% | 6.6만 |
|---|
| 2025.12.16 | ₩1,698 | ₩1,698 | ₩1,576 | ₩1,576 | -7.16% | 5.8만 |
|---|
| 2025.12.15 | ₩1,616 | ₩1,684 | ₩1,603 | ₩1,603 | -0.83% | 2.8만 |
|---|
| 2025.12.12 | ₩1,696 | ₩1,817 | ₩1,603 | ₩1,630 | -3.94% | 6.3만 |
|---|
| 2025.12.11 | ₩1,590 | ₩1,763 | ₩1,590 | ₩1,630 | +2.52% | 8만 |
|---|
| 2025.12.10 | ₩1,737 | ₩1,763 | ₩1,590 | ₩1,643 | -5.38% | 4.2만 |
|---|
| 2025.12.09 | ₩1,509 | ₩1,817 | ₩1,509 | ₩1,737 | +15.04% | 10만 |
|---|
| 2025.12.08 | ₩1,656 | ₩1,723 | ₩1,483 | ₩1,536 | -7.26% | 11.3만 |
|---|
| 2025.12.05 | ₩1,737 | ₩1,857 | ₩1,576 | ₩1,616 | -6.92% | 12.8만 |
|---|
| 2025.12.04 | ₩1,616 | ₩1,763 | ₩1,603 | ₩1,723 | +6.61% | 16.9만 |
|---|
| 2025.12.03 | ₩1,550 | ₩1,737 | ₩1,496 | ₩1,576 | +1.72% | 9.4만 |
|---|
| 2025.12.02 | ₩1,683 | ₩1,803 | ₩1,429 | ₩1,536 | -8.73% | 11.6만 |
|---|
| 2025.12.01 | ₩1,656 | ₩2,605 | ₩1,603 | ₩1,656 | 0.00% | 86.7만 |
|---|
| 2025.11.28 | ₩1,524 | ₩1,603 | ₩1,511 | ₩1,603 | +5.17% | 6.8만 |
|---|
| 2025.11.26 | ₩1,456 | ₩1,509 | ₩1,417 | ₩1,509 | +3.67% | 9.4만 |
|---|
| 2025.11.25 | ₩1,469 | ₩1,509 | ₩1,403 | ₩1,456 | -0.91% | 14.2만 |
|---|
| 2025.11.24 | ₩1,416 | ₩1,536 | ₩1,336 | ₩1,496 | +5.66% | 27.3만 |
|---|
| 2025.11.21 | ₩1,389 | ₩1,603 | ₩1,379 | ₩1,403 | +0.96% | 24.2만 |
|---|
| 2025.11.20 | ₩1,496 | ₩1,643 | ₩1,456 | ₩1,469 | -1.79% | 33.9만 |
|---|
| 2025.11.19 | ₩1,897 | ₩1,937 | ₩1,336 | ₩1,403 | -26.06% | 95.5만 |
|---|
| 2025.11.18 | ₩2,257 | ₩2,872 | ₩2,017 | ₩2,017 | -10.65% | 112.3만 |
|---|
| 2025.11.17 | ₩3,433 | ₩4,114 | ₩2,698 | ₩2,912 | -15.18% | 171.6만 |
|---|
| 2025.11.14 | ₩13,371 | ₩13,690 | ₩5,610 | ₩6,866 | -48.65% | 308.4만 |
|---|
| 2025.11.13 | ₩13,438 | ₩14,453 | ₩12,409 | ₩13,705 | +1.99% | 55.5만 |
|---|
| 2025.11.12 | ₩13,385 | ₩13,759 | ₩13,171 | ₩13,465 | +0.60% | 18.6만 |
|---|
| 2025.11.11 | ₩13,491 | ₩14,026 | ₩12,823 | ₩13,558 | +0.50% | 49.2만 |
|---|
| 2025.11.10 | ₩13,037 | ₩15,455 | ₩12,503 | ₩13,465 | +3.28% | 25.6만 |
|---|
| 2025.11.07 | ₩12,369 | ₩13,438 | ₩12,369 | ₩13,037 | +5.40% | 42.5만 |
|---|
| 2025.11.06 | ₩12,690 | ₩13,959 | ₩12,156 | ₩12,837 | +1.16% | 33.3만 |
|---|
| 2025.11.05 | ₩13,892 | ₩13,892 | ₩12,022 | ₩12,022 | -13.46% | 40.8만 |
|---|
| 2025.11.04 | ₩13,745 | ₩14,400 | ₩13,381 | ₩13,852 | +0.78% | 22.9만 |
|---|
| 2025.11.03 | ₩14,466 | ₩14,694 | ₩13,839 | ₩14,039 | -2.95% | 15.7만 |
|---|
| 2025.10.31 | ₩14,293 | ₩15,108 | ₩13,625 | ₩14,373 | +0.56% | 40.8만 |
|---|
| 2025.10.30 | ₩13,772 | ₩14,613 | ₩13,772 | ₩14,266 | +3.59% | 16.4만 |
|---|
| 2025.10.29 | ₩13,491 | ₩14,293 | ₩12,917 | ₩13,652 | +1.19% | 43.3만 |
|---|
| 2025.10.28 | ₩14,279 | ₩14,841 | ₩13,358 | ₩13,491 | -5.52% | 32.5만 |
|---|
| 2025.10.27 | ₩14,961 | ₩15,348 | ₩14,026 | ₩14,707 | -1.70% | 20.1만 |
|---|
| 2025.10.24 | ₩14,974 | ₩15,522 | ₩14,800 | ₩14,987 | +0.09% | 19.2만 |
|---|
| 2025.10.23 | ₩16,069 | ₩16,077 | ₩14,734 | ₩14,974 | -6.82% | 30.7만 |
|---|
| 2025.10.22 | ₩16,497 | ₩16,630 | ₩14,694 | ₩16,190 | -1.86% | 31.6만 |
|---|
| 2025.10.21 | ₩16,884 | ₩17,004 | ₩16,470 | ₩16,497 | -2.29% | 37만 |
|---|
| 2025.10.20 | ₩16,938 | ₩17,699 | ₩16,363 | ₩16,964 | +0.16% | 52.6만 |
|---|
| 2025.10.17 | ₩16,697 | ₩17,191 | ₩16,310 | ₩16,938 | +1.44% | 44.6만 |
|---|
| 2025.10.16 | ₩16,550 | ₩17,098 | ₩16,110 | ₩16,804 | +1.53% | 45.8만 |
|---|
| 2025.10.15 | ₩16,350 | ₩17,178 | ₩15,963 | ₩16,711 | +2.21% | 30.8만 |
|---|
| 2025.10.14 | ₩15,802 | ₩16,390 | ₩15,802 | ₩16,243 | +2.79% | 30.2만 |
|---|
| 2025.10.13 | ₩16,163 | ₩16,684 | ₩15,789 | ₩16,390 | +1.40% | 64.7만 |
|---|
| 2025.10.10 | ₩16,069 | ₩16,297 | ₩15,508 | ₩16,230 | +1.00% | 27.1만 |
|---|