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 | ₩1,300 | ₩1,342 | ₩1,300 | ₩1,331 | +2.37% | 1.3만 |
| 2026.10.08 | ₩1,261 | ₩1,315 | ₩1,261 | ₩1,300 | +3.09% | 1.1만 |
| 2026.10.07 | ₩1,219 | ₩1,261 | ₩1,219 | ₩1,245 | +2.09% | 8.5천 |
| 2026.10.06 | ₩1,274 | ₩1,303 | ₩1,248 | ₩1,248 | -2.11% | 2.7만 |
| 2026.10.05 | ₩1,355 | ₩1,355 | ₩1,164 | ₩1,237 | -8.71% | 10.3만 |
| 2026.10.02 | ₩1,355 | ₩1,368 | ₩1,304 | ₩1,342 | -0.99% | 4만 |
| 2026.10.01 | ₩1,342 | ₩1,355 | ₩1,339 | ₩1,342 | 0.00% | 3.2만 |
| 2026.09.30 | ₩1,355 | ₩1,355 | ₩1,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,342 |
| -0.99% |
| 3.6만 |
| 2026.09.29 | ₩1,382 | ₩1,409 | ₩1,342 | ₩1,342 | -2.91% | 4.1만 |
|---|
| 2026.09.28 | ₩1,355 | ₩1,375 | ₩1,342 | ₩1,355 | 0.00% | 8.1만 |
|---|
| 2026.09.25 | ₩1,342 | ₩1,375 | ₩1,342 | ₩1,368 | +2.00% | 2.8만 |
|---|
| 2026.09.24 | ₩1,382 | ₩1,382 | ₩1,355 | ₩1,355 | -1.94% | 3만 |
|---|
| 2026.09.23 | ₩1,371 | ₩1,382 | ₩1,368 | ₩1,368 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩1,342 | ₩1,382 | ₩1,342 | ₩1,368 | +2.00% | 3만 |
|---|
| 2026.09.21 | ₩1,382 | ₩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 | ₩1,382 | -0.96% | 1.2만 |
|---|
| 2026.09.16 | ₩1,368 | ₩1,395 | ₩1,355 | ₩1,368 | 0.00% | 12.7만 |
|---|
| 2026.09.15 | ₩1,375 | ₩1,375 | ₩1,368 | ₩1,368 | -0.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,382 | +0.98% | 9천 |
|---|
| 2026.09.11 | ₩1,409 | ₩1,409 | ₩1,368 | ₩1,382 | -1.90% | 3.5만 |
|---|
| 2026.09.10 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,382 | +0.98% | 2.9만 |
|---|
| 2026.09.09 | ₩1,368 | ₩1,380 | ₩1,368 | ₩1,368 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩1,355 | ₩1,375 | ₩1,355 | ₩1,368 | +0.99% | 1.6만 |
|---|
| 2026.09.04 | ₩1,375 | ₩1,382 | ₩1,368 | ₩1,382 | +0.49% | 8.4천 |
|---|
| 2026.09.03 | ₩1,368 | ₩1,382 | ₩1,368 | ₩1,375 | +0.49% | 1.8만 |
|---|
| 2026.09.02 | ₩1,368 | ₩1,382 | ₩1,368 | ₩1,375 | +0.49% | 2.4만 |
|---|
| 2026.09.01 | ₩1,368 | ₩1,382 | ₩1,368 | ₩1,368 | 0.00% | 8.8천 |
|---|
| 2026.08.31 | ₩1,368 | ₩1,384 | ₩1,368 | ₩1,382 | +0.98% | 3.4만 |
|---|
| 2026.08.28 | ₩1,368 | ₩1,382 | ₩1,342 | ₩1,368 | 0.00% | 4.1만 |
|---|
| 2026.08.27 | ₩1,368 | ₩1,368 | ₩1,355 | ₩1,368 | 0.00% | 3.9만 |
|---|
| 2026.08.26 | ₩1,382 | ₩1,395 | ₩1,363 | ₩1,368 | -0.97% | 1.5만 |
|---|
| 2026.08.25 | ₩1,375 | ₩1,422 | ₩1,368 | ₩1,382 | +0.49% | 4.7만 |
|---|
| 2026.08.24 | ₩1,409 | ₩1,409 | ₩1,368 | ₩1,382 | -1.90% | 8.3천 |
|---|
| 2026.08.21 | ₩1,368 | ₩1,402 | ₩1,338 | ₩1,395 | +1.96% | 5.7만 |
|---|
| 2026.08.20 | ₩1,368 | ₩1,409 | ₩1,355 | ₩1,355 | -0.98% | 3.4만 |
|---|
| 2026.08.19 | ₩1,368 | ₩1,399 | ₩1,362 | ₩1,382 | +0.98% | 5.6만 |
|---|
| 2026.08.18 | ₩1,368 | ₩1,409 | ₩1,368 | ₩1,368 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩1,417 | ₩1,431 | ₩1,382 | ₩1,395 | -1.52% | 2.4만 |
|---|
| 2026.08.14 | ₩1,422 | ₩1,476 | ₩1,395 | ₩1,435 | +0.94% | 7.6만 |
|---|
| 2026.08.13 | ₩1,382 | ₩1,395 | ₩1,368 | ₩1,388 | +0.49% | 5.6만 |
|---|
| 2026.08.12 | ₩1,382 | ₩1,382 | ₩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 | ₩1,382 | ₩1,395 | ₩1,368 | ₩1,375 | -0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩1,368 | ₩1,388 | ₩1,355 | ₩1,382 | +0.98% | 18.7만 |
|---|
| 2026.08.06 | ₩1,435 | ₩1,435 | ₩1,368 | ₩1,382 | -3.74% | 3.1만 |
|---|
| 2026.08.05 | ₩1,395 | ₩1,435 | ₩1,368 | ₩1,409 | +0.96% | 4.2만 |
|---|
| 2026.08.04 | ₩1,409 | ₩1,409 | ₩1,368 | ₩1,395 | -0.95% | 8.1천 |
|---|
| 2026.08.03 | ₩1,394 | ₩1,409 | ₩1,382 | ₩1,382 | -0.87% | 2.4만 |
|---|
| 2026.07.31 | ₩1,422 | ₩1,422 | ₩1,368 | ₩1,368 | -3.77% | 1.9만 |
|---|
| 2026.07.30 | ₩1,382 | ₩1,435 | ₩1,355 | ₩1,382 | 0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩1,355 | ₩1,422 | ₩1,355 | ₩1,409 | +3.96% | 2만 |
|---|
| 2026.07.28 | ₩1,388 | ₩1,395 | ₩1,382 | ₩1,382 | -0.48% | 4.6만 |
|---|
| 2026.07.27 | ₩1,355 | ₩1,409 | ₩1,355 | ₩1,382 | +1.98% | 4.6만 |
|---|
| 2026.07.24 | ₩1,395 | ₩1,409 | ₩1,368 | ₩1,368 | -1.92% | 2.7만 |
|---|
| 2026.07.23 | ₩1,462 | ₩1,462 | ₩1,355 | ₩1,382 | -5.50% | 4.6만 |
|---|
| 2026.07.22 | ₩1,368 | ₩1,449 | ₩1,368 | ₩1,395 | +1.96% | 2.8만 |
|---|
| 2026.07.21 | ₩1,476 | ₩1,476 | ₩1,355 | ₩1,409 | -4.55% | 12.7만 |
|---|
| 2026.07.20 | ₩1,516 | ₩1,543 | ₩1,503 | ₩1,503 | -0.88% | 2.3만 |
|---|
| 2026.07.17 | ₩1,543 | ₩1,583 | ₩1,503 | ₩1,503 | -2.61% | 4.4만 |
|---|
| 2026.07.16 | ₩1,637 | ₩1,637 | ₩1,570 | ₩1,583 | -3.28% | 3.1만 |
|---|
| 2026.07.15 | ₩1,669 | ₩1,669 | ₩1,556 | ₩1,556 | -6.75% | 1.4만 |
|---|
| 2026.07.14 | ₩1,570 | ₩1,637 | ₩1,543 | ₩1,583 | +0.85% | 5.2만 |
|---|
| 2026.07.13 | ₩1,529 | ₩1,570 | ₩1,529 | ₩1,556 | +1.75% | 2.4만 |
|---|
| 2026.07.10 | ₩1,657 | ₩1,677 | ₩1,529 | ₩1,529 | -7.69% | 4.2만 |
|---|
| 2026.07.09 | ₩1,503 | ₩1,650 | ₩1,503 | ₩1,556 | +3.57% | 12만 |
|---|
| 2026.07.08 | ₩1,529 | ₩1,543 | ₩1,462 | ₩1,529 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩1,583 | ₩1,664 | ₩1,516 | ₩1,543 | -2.54% | 7.8만 |
|---|
| 2026.07.06 | ₩1,503 | ₩1,769 | ₩1,489 | ₩1,596 | +6.25% | 22.9만 |
|---|
| 2026.07.02 | ₩1,610 | ₩1,643 | ₩1,476 | ₩1,503 | -6.67% | 11.6만 |
|---|
| 2026.07.01 | ₩1,556 | ₩1,664 | ₩1,543 | ₩1,596 | +2.59% | 9만 |
|---|
| 2026.06.30 | ₩1,650 | ₩1,708 | ₩1,503 | ₩1,596 | -3.25% | 13.5만 |
|---|
| 2026.06.29 | ₩1,637 | ₩1,798 | ₩1,610 | ₩1,610 | -1.64% | 17.4만 |
|---|
| 2026.06.26 | ₩2,053 | ₩2,132 | ₩1,516 | ₩1,516 | -26.14% | 47.5만 |
|---|
| 2026.06.25 | ₩2,120 | ₩2,214 | ₩2,026 | ₩2,053 | -3.16% | 15.3만 |
|---|
| 2026.06.24 | ₩2,093 | ₩2,281 | ₩2,093 | ₩2,187 | +4.49% | 10.2만 |
|---|
| 2026.06.23 | ₩2,683 | ₩2,683 | ₩1,677 | ₩2,093 | -22.00% | 71.3만 |
|---|
| 2026.06.22 | ₩2,455 | ₩2,670 | ₩2,401 | ₩2,616 | +6.56% | 47.6만 |
|---|
| 2026.06.18 | ₩2,053 | ₩2,468 | ₩2,053 | ₩2,334 | +13.73% | 50.5만 |
|---|
| 2026.06.17 | ₩2,053 | ₩2,214 | ₩1,985 | ₩2,093 | +1.96% | 22.3만 |
|---|
| 2026.06.16 | ₩1,918 | ₩2,120 | ₩1,918 | ₩2,026 | +5.59% | 53.6만 |
|---|
| 2026.06.15 | ₩1,664 | ₩1,999 | ₩1,664 | ₩1,892 | +13.71% | 75만 |
|---|
| 2026.06.12 | ₩1,731 | ₩2,670 | ₩1,476 | ₩1,650 | -4.65% | 894.5만 |
|---|
| 2026.06.11 | ₩1,395 | ₩2,683 | ₩1,342 | ₩1,664 | +19.23% | 944.5만 |
|---|
| 2026.06.10 | ₩1,265 | ₩1,543 | ₩1,265 | ₩1,422 | +12.41% | 84.6만 |
|---|
| 2026.06.09 | ₩1,221 | ₩1,288 | ₩1,207 | ₩1,274 | +4.40% | 12.7만 |
|---|
| 2026.06.08 | ₩1,207 | ₩1,234 | ₩1,207 | ₩1,221 | +1.11% | 12.2만 |
|---|
| 2026.06.05 | ₩1,207 | ₩1,217 | ₩1,142 | ₩1,207 | 0.00% | 25.8만 |
|---|
| 2026.06.04 | ₩1,194 | ₩1,274 | ₩1,187 | ₩1,207 | +1.12% | 17.2만 |
|---|
| 2026.06.03 | ₩1,207 | ₩1,221 | ₩1,171 | ₩1,181 | -2.22% | 11.5만 |
|---|
| 2026.06.02 | ₩1,256 | ₩1,284 | ₩1,234 | ₩1,234 | -1.71% | 6.7만 |
|---|
| 2026.06.01 | ₩1,234 | ₩1,301 | ₩1,207 | ₩1,236 | +0.11% | 7.7만 |
|---|
| 2026.05.29 | ₩1,181 | ₩1,274 | ₩1,178 | ₩1,248 | +5.68% | 23.7만 |
|---|
| 2026.05.28 | ₩1,207 | ₩1,207 | ₩1,140 | ₩1,194 | -1.11% | 16.7만 |
|---|
| 2026.05.27 | ₩1,167 | ₩1,234 | ₩1,167 | ₩1,194 | +2.30% | 31.7만 |
|---|
| 2026.05.26 | ₩1,181 | ₩1,248 | ₩1,181 | ₩1,207 | +2.27% | 33.9만 |
|---|
| 2026.05.22 | ₩1,207 | ₩1,269 | ₩1,181 | ₩1,245 | +3.11% | 27.4만 |
|---|
| 2026.05.21 | ₩1,234 | ₩1,321 | ₩1,207 | ₩1,207 | -2.17% | 15.7만 |
|---|
| 2026.05.20 | ₩1,181 | ₩1,342 | ₩1,181 | ₩1,288 | +9.09% | 15.4만 |
|---|
| 2026.05.19 | ₩1,167 | ₩1,261 | ₩1,167 | ₩1,207 | +3.45% | 15.9만 |
|---|
| 2026.05.18 | ₩1,221 | ₩1,261 | ₩1,147 | ₩1,167 | -4.40% | 33.6만 |
|---|
| 2026.05.15 | ₩1,449 | ₩1,476 | ₩1,234 | ₩1,234 | -14.81% | 42.3만 |
|---|
| 2026.05.14 | ₩1,248 | ₩1,610 | ₩1,248 | ₩1,476 | +18.28% | 128.8만 |
|---|
| 2026.05.13 | ₩1,342 | ₩1,382 | ₩1,087 | ₩1,140 | -15.00% | 84만 |
|---|
| 2026.05.12 | ₩1,435 | ₩1,476 | ₩1,409 | ₩1,409 | -1.87% | 51.4만 |
|---|
| 2026.05.11 | ₩1,449 | ₩1,744 | ₩1,449 | ₩1,489 | +2.78% | 173.4만 |
|---|
| 2026.05.08 | ₩1,409 | ₩2,146 | ₩1,181 | ₩1,878 | +33.33% | 374.1만 |
|---|
| 2026.05.07 | ₩1,771 | ₩2,696 | ₩966 | ₩1,731 | -2.27% | 1078.2만 |
|---|
| 2026.05.06 | ₩15,294 | ₩15,683 | ₩8,801 | ₩8,801 | -42.46% | 222.5만 |
|---|
| 2026.05.05 | ₩11,967 | ₩20,056 | ₩11,940 | ₩14,703 | +22.87% | 292.7만 |
|---|
| 2026.05.04 | ₩11,886 | ₩12,141 | ₩11,819 | ₩11,819 | -0.56% | 216.9만 |
|---|
| 2026.05.01 | ₩11,846 | ₩12,007 | ₩11,685 | ₩11,792 | -0.45% | 377.6만 |
|---|
| 2026.04.30 | ₩11,698 | ₩13,000 | ₩11,671 | ₩11,859 | +1.38% | 505.7만 |
|---|
| 2026.04.29 | ₩11,403 | ₩11,859 | ₩11,376 | ₩11,484 | +0.71% | 437.8만 |
|---|
| 2026.04.28 | ₩9,592 | ₩12,879 | ₩9,310 | ₩11,148 | +16.22% | 41.9만 |
|---|
| 2026.04.27 | ₩7,754 | ₩9,927 | ₩6,976 | ₩9,599 | +23.79% | 45.9만 |
|---|
| 2026.04.24 | ₩7,124 | ₩7,902 | ₩7,083 | ₩7,808 | +9.60% | 156.1만 |
|---|
| 2026.04.23 | ₩5,769 | ₩7,378 | ₩5,755 | ₩7,003 | +21.40% | 108.8만 |
|---|
| 2026.04.22 | ₩5,366 | ₩5,849 | ₩5,339 | ₩5,849 | +9.00% | 406.5만 |
|---|
| 2026.04.21 | ₩5,366 | ₩5,487 | ₩5,299 | ₩5,473 | +2.00% | 16.6만 |
|---|
| 2026.04.20 | ₩5,312 | ₩5,500 | ₩5,312 | ₩5,393 | +1.52% | 16.5만 |
|---|
| 2026.04.17 | ₩5,487 | ₩5,594 | ₩5,232 | ₩5,393 | -1.71% | 20.9만 |
|---|
| 2026.04.16 | ₩5,567 | ₩5,702 | ₩5,259 | ₩5,554 | -0.24% | 38.5만 |
|---|
| 2026.04.15 | ₩5,031 | ₩5,366 | ₩4,977 | ₩5,286 | +5.07% | 411.9만 |
|---|
| 2026.04.14 | ₩4,910 | ₩5,299 | ₩4,628 | ₩4,991 | +1.64% | 222.9만 |
|---|
| 2026.04.13 | ₩4,991 | ₩5,272 | ₩4,964 | ₩4,977 | -0.27% | 103만 |
|---|
| 2026.04.10 | ₩4,870 | ₩5,272 | ₩4,695 | ₩5,185 | +6.47% | 8.2만 |
|---|
| 2026.04.09 | ₩3,931 | ₩4,897 | ₩3,890 | ₩4,897 | +24.57% | 15.5만 |
|---|
| 2026.04.08 | ₩3,904 | ₩4,025 | ₩3,703 | ₩3,931 | +0.69% | 9.7만 |
|---|
| 2026.04.07 | ₩3,247 | ₩4,092 | ₩3,166 | ₩3,971 | +22.31% | 31.8만 |
|---|
| 2026.04.06 | ₩2,804 | ₩3,367 | ₩2,790 | ₩3,287 | +17.22% | 42.1만 |
|---|
| 2026.04.02 | ₩2,696 | ₩2,884 | ₩2,495 | ₩2,790 | +3.48% | 116.6만 |
|---|
| 2026.04.01 | ₩2,777 | ₩2,804 | ₩2,616 | ₩2,710 | -2.42% | 59.1만 |
|---|
| 2026.03.31 | ₩2,884 | ₩2,884 | ₩2,764 | ₩2,790 | -3.26% | 43.9만 |
|---|
| 2026.03.30 | ₩2,817 | ₩3,032 | ₩2,683 | ₩2,884 | +2.38% | 81.5만 |
|---|
| 2026.03.27 | ₩2,938 | ₩3,287 | ₩1,288 | ₩2,911 | -0.91% | 236.7만 |
|---|
| 2026.03.26 | ₩2,992 | ₩2,992 | ₩2,804 | ₩2,871 | -4.04% | 13.6만 |
|---|
| 2026.03.25 | ₩2,844 | ₩3,086 | ₩2,676 | ₩2,998 | +5.42% | 146.7만 |
|---|
| 2026.03.24 | ₩2,415 | ₩3,327 | ₩2,401 | ₩2,804 | +16.11% | 136.8만 |
|---|
| 2026.03.23 | ₩2,428 | ₩2,549 | ₩2,214 | ₩2,529 | +4.14% | 11.1만 |
|---|
| 2026.03.20 | ₩2,562 | ₩2,656 | ₩2,455 | ₩2,482 | -3.14% | 85.4만 |
|---|
| 2026.03.19 | ₩2,576 | ₩2,670 | ₩2,482 | ₩2,616 | +1.56% | 2.3만 |
|---|
| 2026.03.18 | ₩2,388 | ₩2,683 | ₩2,214 | ₩2,629 | +10.11% | 7.4만 |
|---|
| 2026.03.17 | ₩2,522 | ₩2,576 | ₩2,415 | ₩2,415 | -4.26% | 1.6만 |
|---|
| 2026.03.16 | ₩2,294 | ₩2,482 | ₩2,053 | ₩2,436 | +6.20% | 6.8만 |
|---|
| 2026.03.13 | ₩2,281 | ₩2,281 | ₩1,583 | ₩2,267 | -0.59% | 16.9만 |
|---|
| 2026.03.12 | ₩2,375 | ₩2,506 | ₩2,281 | ₩2,321 | -2.26% | 1.6만 |
|---|
| 2026.03.11 | ₩2,375 | ₩2,522 | ₩2,294 | ₩2,522 | +6.21% | 1.2만 |
|---|
| 2026.03.10 | ₩2,509 | ₩2,817 | ₩2,348 | ₩2,388 | -4.81% | 7.2만 |
|---|
| 2026.03.09 | ₩2,468 | ₩2,817 | ₩2,442 | ₩2,495 | +1.09% | 5.2만 |
|---|
| 2026.03.06 | ₩2,294 | ₩2,925 | ₩2,274 | ₩2,468 | +7.60% | 21.7만 |
|---|
| 2026.03.05 | ₩2,133 | ₩2,348 | ₩2,032 | ₩2,348 | +10.06% | 3.5만 |
|---|
| 2026.03.04 | ₩2,066 | ₩2,395 | ₩2,053 | ₩2,200 | +6.49% | 4.9만 |
|---|
| 2026.03.03 | ₩2,079 | ₩2,281 | ₩2,039 | ₩2,053 | -1.29% | 4.5만 |
|---|
| 2026.03.02 | ₩2,012 | ₩3,193 | ₩2,012 | ₩2,227 | +10.67% | 141.8만 |
|---|
| 2026.02.27 | ₩2,133 | ₩2,134 | ₩1,972 | ₩1,972 | -7.55% | 6.4만 |
|---|
| 2026.02.26 | ₩2,026 | ₩2,146 | ₩1,945 | ₩1,959 | -3.31% | 2.5만 |
|---|
| 2026.02.25 | ₩2,401 | ₩2,415 | ₩1,878 | ₩2,066 | -13.97% | 19.1만 |
|---|
| 2026.02.24 | ₩2,375 | ₩2,475 | ₩2,214 | ₩2,294 | -3.39% | 7.9만 |
|---|
| 2026.02.23 | ₩2,307 | ₩2,623 | ₩2,294 | ₩2,375 | +2.91% | 10.8만 |
|---|
| 2026.02.20 | ₩2,375 | ₩2,804 | ₩2,214 | ₩2,307 | -2.82% | 23.8만 |
|---|
| 2026.02.19 | ₩2,629 | ₩2,831 | ₩2,361 | ₩2,375 | -9.69% | 21.8만 |
|---|
| 2026.02.18 | ₩2,737 | ₩3,059 | ₩2,026 | ₩2,442 | -10.78% | 26.4만 |
|---|
| 2026.02.17 | ₩3,622 | ₩4,964 | ₩2,670 | ₩2,723 | -24.81% | 78.8만 |
|---|
| 2026.02.13 | ₩4,239 | ₩4,816 | ₩3,890 | ₩3,890 | -8.23% | 103.8만 |
|---|
| 2026.02.12 | ₩3,475 | ₩4,776 | ₩2,884 | ₩4,387 | +26.25% | 76.8만 |
|---|
| 2026.02.11 | ₩5,514 | ₩5,554 | ₩3,153 | ₩4,092 | -25.79% | 71.8만 |
|---|
| 2026.02.10 | ₩6,225 | ₩6,521 | ₩5,232 | ₩5,702 | -8.41% | 79.1만 |
|---|
| 2026.02.09 | ₩6,386 | ₩6,985 | ₩4,897 | ₩6,037 | -5.46% | 76.4만 |
|---|
| 2026.02.06 | ₩6,050 | ₩7,043 | ₩4,830 | ₩6,587 | +8.87% | 7.5만 |
|---|
| 2026.02.05 | ₩6,506 | ₩6,506 | ₩5,447 | ₩6,050 | -7.01% | 13.1만 |
|---|
| 2026.02.04 | ₩6,909 | ₩7,097 | ₩6,292 | ₩6,681 | -3.30% | 11.8만 |
|---|
| 2026.02.03 | ₩6,399 | ₩7,030 | ₩4,293 | ₩6,909 | +7.97% | 39.6만 |
|---|
| 2026.02.02 | ₩6,989 | ₩7,110 | ₩6,332 | ₩6,681 | -4.41% | 6.7만 |
|---|
| 2026.01.30 | ₩7,097 | ₩7,097 | ₩6,506 | ₩7,070 | -0.38% | 8만 |
|---|
| 2026.01.29 | ₩6,654 | ₩7,217 | ₩6,560 | ₩7,110 | +6.85% | 17.1만 |
|---|
| 2026.01.28 | ₩6,292 | ₩6,976 | ₩6,037 | ₩6,493 | +3.20% | 16.2만 |
|---|
| 2026.01.27 | ₩4,360 | ₩7,647 | ₩4,172 | ₩6,305 | +44.62% | 95.5만 |
|---|
| 2026.01.26 | ₩3,032 | ₩5,353 | ₩3,005 | ₩4,387 | +44.69% | 94.3만 |
|---|
| 2026.01.23 | ₩3,354 | ₩3,354 | ₩2,951 | ₩3,139 | -6.40% | 74.8만 |
|---|
| 2026.01.22 | ₩2,871 | ₩3,340 | ₩2,871 | ₩3,112 | +8.41% | 4.1만 |
|---|
| 2026.01.21 | ₩2,723 | ₩3,112 | ₩2,696 | ₩3,016 | +10.74% | 2.3만 |
|---|
| 2026.01.20 | ₩2,884 | ₩2,884 | ₩2,723 | ₩2,817 | -2.33% | 8천 |
|---|
| 2026.01.16 | ₩2,950 | ₩2,950 | ₩2,817 | ₩2,817 | -4.50% | 3.6천 |
|---|
| 2026.01.15 | ₩2,650 | ₩2,817 | ₩2,629 | ₩2,723 | +2.78% | 1.7만 |
|---|
| 2026.01.14 | ₩2,884 | ₩2,925 | ₩2,589 | ₩2,636 | -8.60% | 1.8만 |
|---|
| 2026.01.13 | ₩3,072 | ₩3,072 | ₩2,817 | ₩2,925 | -4.80% | 4.6만 |
|---|
| 2026.01.12 | ₩3,153 | ₩3,205 | ₩3,059 | ₩3,086 | -2.13% | 6.3만 |
|---|
| 2026.01.09 | ₩3,179 | ₩3,287 | ₩2,951 | ₩3,139 | -1.27% | 4.1만 |
|---|
| 2026.01.08 | ₩3,218 | ₩3,220 | ₩2,951 | ₩3,179 | -1.21% | 5.7만 |
|---|
| 2026.01.07 | ₩2,871 | ₩3,285 | ₩2,871 | ₩3,112 | +8.41% | 8.3만 |
|---|
| 2026.01.06 | ₩2,468 | ₩3,515 | ₩2,294 | ₩2,925 | +18.48% | 201.3만 |
|---|
| 2026.01.05 | ₩1,945 | ₩2,495 | ₩1,812 | ₩2,415 | +24.14% | 18.6만 |
|---|
| 2026.01.02 | ₩1,757 | ₩1,945 | ₩1,615 | ₩1,945 | +10.69% | 9.8만 |
|---|
| 2025.12.31 | ₩1,583 | ₩1,778 | ₩1,583 | ₩1,710 | +8.05% | 2.9만 |
|---|
| 2025.12.30 | ₩1,623 | ₩1,811 | ₩1,623 | ₩1,744 | +7.44% | 3.3만 |
|---|
| 2025.12.29 | ₩1,637 | ₩1,717 | ₩1,489 | ₩1,717 | +4.92% | 9.3만 |
|---|
| 2025.12.26 | ₩1,650 | ₩1,704 | ₩1,596 | ₩1,650 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩1,677 | ₩1,690 | ₩1,543 | ₩1,583 | -5.60% | 4.1만 |
|---|
| 2025.12.23 | ₩1,543 | ₩1,757 | ₩1,504 | ₩1,731 | +12.17% | 5.5만 |
|---|
| 2025.12.22 | ₩1,476 | ₩1,610 | ₩1,476 | ₩1,543 | +4.55% | 8.1만 |
|---|
| 2025.12.19 | ₩1,449 | ₩1,556 | ₩1,449 | ₩1,503 | +3.70% | 5.7만 |
|---|
| 2025.12.18 | ₩1,516 | ₩1,563 | ₩1,460 | ₩1,516 | 0.00% | 6.3만 |
|---|
| 2025.12.17 | ₩1,583 | ₩1,704 | ₩1,476 | ₩1,583 | 0.00% | 6.6만 |
|---|
| 2025.12.16 | ₩1,705 | ₩1,705 | ₩1,583 | ₩1,583 | -7.16% | 5.8만 |
|---|
| 2025.12.15 | ₩1,623 | ₩1,692 | ₩1,610 | ₩1,610 | -0.83% | 2.8만 |
|---|
| 2025.12.12 | ₩1,704 | ₩1,824 | ₩1,610 | ₩1,637 | -3.94% | 6.3만 |
|---|
| 2025.12.11 | ₩1,596 | ₩1,771 | ₩1,596 | ₩1,637 | +2.52% | 8만 |
|---|
| 2025.12.10 | ₩1,744 | ₩1,771 | ₩1,596 | ₩1,650 | -5.38% | 4.2만 |
|---|
| 2025.12.09 | ₩1,516 | ₩1,824 | ₩1,516 | ₩1,744 | +15.04% | 10만 |
|---|
| 2025.12.08 | ₩1,664 | ₩1,731 | ₩1,489 | ₩1,543 | -7.26% | 11.3만 |
|---|
| 2025.12.05 | ₩1,744 | ₩1,865 | ₩1,583 | ₩1,623 | -6.92% | 12.8만 |
|---|
| 2025.12.04 | ₩1,623 | ₩1,771 | ₩1,610 | ₩1,731 | +6.61% | 16.9만 |
|---|
| 2025.12.03 | ₩1,556 | ₩1,744 | ₩1,503 | ₩1,583 | +1.72% | 9.4만 |
|---|
| 2025.12.02 | ₩1,690 | ₩1,811 | ₩1,435 | ₩1,543 | -8.73% | 11.6만 |
|---|
| 2025.12.01 | ₩1,664 | ₩2,616 | ₩1,610 | ₩1,664 | 0.00% | 86.7만 |
|---|
| 2025.11.28 | ₩1,531 | ₩1,610 | ₩1,517 | ₩1,610 | +5.17% | 6.8만 |
|---|
| 2025.11.26 | ₩1,462 | ₩1,516 | ₩1,423 | ₩1,516 | +3.67% | 9.4만 |
|---|
| 2025.11.25 | ₩1,476 | ₩1,516 | ₩1,409 | ₩1,462 | -0.91% | 14.2만 |
|---|
| 2025.11.24 | ₩1,422 | ₩1,543 | ₩1,342 | ₩1,503 | +5.66% | 27.3만 |
|---|
| 2025.11.21 | ₩1,395 | ₩1,610 | ₩1,384 | ₩1,409 | +0.96% | 24.2만 |
|---|
| 2025.11.20 | ₩1,503 | ₩1,650 | ₩1,462 | ₩1,476 | -1.79% | 33.9만 |
|---|
| 2025.11.19 | ₩1,905 | ₩1,945 | ₩1,342 | ₩1,409 | -26.06% | 95.5만 |
|---|
| 2025.11.18 | ₩2,267 | ₩2,884 | ₩2,026 | ₩2,026 | -10.65% | 112.3만 |
|---|
| 2025.11.17 | ₩3,448 | ₩4,132 | ₩2,710 | ₩2,925 | -15.18% | 171.6만 |
|---|
| 2025.11.14 | ₩13,429 | ₩13,749 | ₩5,634 | ₩6,896 | -48.65% | 308.4만 |
|---|
| 2025.11.13 | ₩13,496 | ₩14,515 | ₩12,463 | ₩13,764 | +1.99% | 55.5만 |
|---|
| 2025.11.12 | ₩13,442 | ₩13,818 | ₩13,228 | ₩13,523 | +0.60% | 18.6만 |
|---|
| 2025.11.11 | ₩13,550 | ₩14,086 | ₩12,879 | ₩13,617 | +0.50% | 49.2만 |
|---|
| 2025.11.10 | ₩13,093 | ₩15,522 | ₩12,557 | ₩13,523 | +3.28% | 25.6만 |
|---|
| 2025.11.07 | ₩12,423 | ₩13,496 | ₩12,423 | ₩13,093 | +5.40% | 42.5만 |
|---|
| 2025.11.06 | ₩12,745 | ₩14,019 | ₩12,208 | ₩12,892 | +1.16% | 33.3만 |
|---|
| 2025.11.05 | ₩13,952 | ₩13,952 | ₩12,074 | ₩12,074 | -13.46% | 40.8만 |
|---|
| 2025.11.04 | ₩13,804 | ₩14,462 | ₩13,438 | ₩13,912 | +0.78% | 22.9만 |
|---|
| 2025.11.03 | ₩14,529 | ₩14,757 | ₩13,898 | ₩14,100 | -2.95% | 15.7만 |
|---|
| 2025.10.31 | ₩14,354 | ₩15,173 | ₩13,684 | ₩14,435 | +0.56% | 40.8만 |
|---|
| 2025.10.30 | ₩13,831 | ₩14,676 | ₩13,831 | ₩14,328 | +3.59% | 16.4만 |
|---|
| 2025.10.29 | ₩13,550 | ₩14,354 | ₩12,973 | ₩13,711 | +1.19% | 43.3만 |
|---|
| 2025.10.28 | ₩14,341 | ₩14,905 | ₩13,415 | ₩13,550 | -5.52% | 32.5만 |
|---|
| 2025.10.27 | ₩15,025 | ₩15,414 | ₩14,086 | ₩14,770 | -1.70% | 20.1만 |
|---|
| 2025.10.24 | ₩15,039 | ₩15,589 | ₩14,864 | ₩15,052 | +0.09% | 19.2만 |
|---|
| 2025.10.23 | ₩16,139 | ₩16,147 | ₩14,797 | ₩15,039 | -6.82% | 30.7만 |
|---|
| 2025.10.22 | ₩16,568 | ₩16,702 | ₩14,757 | ₩16,259 | -1.86% | 31.6만 |
|---|
| 2025.10.21 | ₩16,957 | ₩17,078 | ₩16,541 | ₩16,568 | -2.29% | 37만 |
|---|
| 2025.10.20 | ₩17,011 | ₩17,775 | ₩16,434 | ₩17,038 | +0.16% | 52.6만 |
|---|
| 2025.10.17 | ₩16,769 | ₩17,266 | ₩16,380 | ₩17,011 | +1.44% | 44.6만 |
|---|
| 2025.10.16 | ₩16,622 | ₩17,172 | ₩16,179 | ₩16,877 | +1.53% | 45.8만 |
|---|
| 2025.10.15 | ₩16,420 | ₩17,252 | ₩16,031 | ₩16,783 | +2.21% | 30.8만 |
|---|
| 2025.10.14 | ₩15,870 | ₩16,461 | ₩15,870 | ₩16,313 | +2.79% | 30.2만 |
|---|
| 2025.10.13 | ₩16,233 | ₩16,756 | ₩15,857 | ₩16,461 | +1.40% | 64.7만 |
|---|
| 2025.10.10 | ₩16,139 | ₩16,367 | ₩15,575 | ₩16,300 | +1.00% | 27.1만 |
|---|