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 | ₩1,297 | ₩1,338 | ₩1,297 | ₩1,327 | +2.37% | 1.3만 |
| 2026.10.08 | ₩1,258 | ₩1,311 | ₩1,258 | ₩1,297 | +3.09% | 1.1만 |
| 2026.10.07 | ₩1,216 | ₩1,258 | ₩1,216 | ₩1,242 | +2.09% | 8.5천 |
| 2026.10.06 | ₩1,271 | ₩1,299 | ₩1,244 | ₩1,244 | -2.11% | 2.7만 |
| 2026.10.05 | ₩1,351 | ₩1,351 | ₩1,161 | ₩1,234 | -8.71% | 10.3만 |
| 2026.10.02 | ₩1,351 | ₩1,365 | ₩1,301 | ₩1,338 | -0.99% | 4만 |
| 2026.10.01 | ₩1,338 | ₩1,351 | ₩1,335 | ₩1,338 | 0.00% | 3.2만 |
| 2026.09.30 | ₩1,351 | ₩1,351 | ₩1,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,338 |
| -0.99% |
| 3.6만 |
| 2026.09.29 | ₩1,378 | ₩1,405 | ₩1,338 | ₩1,338 | -2.91% | 4.1만 |
|---|
| 2026.09.28 | ₩1,351 | ₩1,371 | ₩1,338 | ₩1,351 | 0.00% | 8.1만 |
|---|
| 2026.09.25 | ₩1,338 | ₩1,371 | ₩1,338 | ₩1,365 | +2.00% | 2.8만 |
|---|
| 2026.09.24 | ₩1,378 | ₩1,378 | ₩1,351 | ₩1,351 | -1.94% | 3만 |
|---|
| 2026.09.23 | ₩1,367 | ₩1,378 | ₩1,365 | ₩1,365 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩1,338 | ₩1,378 | ₩1,338 | ₩1,365 | +2.00% | 3만 |
|---|
| 2026.09.21 | ₩1,378 | ₩1,391 | ₩1,365 | ₩1,365 | -0.97% | 7.4만 |
|---|
| 2026.09.18 | ₩1,391 | ₩1,391 | ₩1,365 | ₩1,365 | -1.92% | 4만 |
|---|
| 2026.09.17 | ₩1,391 | ₩1,391 | ₩1,365 | ₩1,378 | -0.96% | 1.2만 |
|---|
| 2026.09.16 | ₩1,365 | ₩1,391 | ₩1,351 | ₩1,365 | 0.00% | 12.7만 |
|---|
| 2026.09.15 | ₩1,371 | ₩1,371 | ₩1,365 | ₩1,365 | -0.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,365 | ₩1,391 | ₩1,365 | ₩1,378 | +0.98% | 9천 |
|---|
| 2026.09.11 | ₩1,405 | ₩1,405 | ₩1,365 | ₩1,378 | -1.90% | 3.5만 |
|---|
| 2026.09.10 | ₩1,365 | ₩1,391 | ₩1,365 | ₩1,378 | +0.98% | 2.9만 |
|---|
| 2026.09.09 | ₩1,365 | ₩1,377 | ₩1,365 | ₩1,365 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩1,351 | ₩1,371 | ₩1,351 | ₩1,365 | +0.99% | 1.6만 |
|---|
| 2026.09.04 | ₩1,371 | ₩1,378 | ₩1,365 | ₩1,378 | +0.49% | 8.4천 |
|---|
| 2026.09.03 | ₩1,365 | ₩1,378 | ₩1,365 | ₩1,371 | +0.49% | 1.8만 |
|---|
| 2026.09.02 | ₩1,365 | ₩1,378 | ₩1,365 | ₩1,371 | +0.49% | 2.4만 |
|---|
| 2026.09.01 | ₩1,365 | ₩1,378 | ₩1,365 | ₩1,365 | 0.00% | 8.8천 |
|---|
| 2026.08.31 | ₩1,365 | ₩1,381 | ₩1,365 | ₩1,378 | +0.98% | 3.4만 |
|---|
| 2026.08.28 | ₩1,365 | ₩1,378 | ₩1,338 | ₩1,365 | 0.00% | 4.1만 |
|---|
| 2026.08.27 | ₩1,365 | ₩1,365 | ₩1,351 | ₩1,365 | 0.00% | 3.9만 |
|---|
| 2026.08.26 | ₩1,378 | ₩1,391 | ₩1,359 | ₩1,365 | -0.97% | 1.5만 |
|---|
| 2026.08.25 | ₩1,371 | ₩1,418 | ₩1,365 | ₩1,378 | +0.49% | 4.7만 |
|---|
| 2026.08.24 | ₩1,405 | ₩1,405 | ₩1,365 | ₩1,378 | -1.90% | 8.3천 |
|---|
| 2026.08.21 | ₩1,365 | ₩1,398 | ₩1,334 | ₩1,391 | +1.96% | 5.7만 |
|---|
| 2026.08.20 | ₩1,365 | ₩1,405 | ₩1,351 | ₩1,351 | -0.98% | 3.4만 |
|---|
| 2026.08.19 | ₩1,365 | ₩1,396 | ₩1,358 | ₩1,378 | +0.98% | 5.6만 |
|---|
| 2026.08.18 | ₩1,365 | ₩1,405 | ₩1,365 | ₩1,365 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩1,413 | ₩1,428 | ₩1,378 | ₩1,391 | -1.52% | 2.4만 |
|---|
| 2026.08.14 | ₩1,418 | ₩1,472 | ₩1,391 | ₩1,432 | +0.94% | 7.6만 |
|---|
| 2026.08.13 | ₩1,378 | ₩1,391 | ₩1,365 | ₩1,385 | +0.49% | 5.6만 |
|---|
| 2026.08.12 | ₩1,378 | ₩1,378 | ₩1,365 | ₩1,365 | -0.97% | 2.4만 |
|---|
| 2026.08.11 | ₩1,365 | ₩1,391 | ₩1,365 | ₩1,365 | 0.00% | 4.3만 |
|---|
| 2026.08.10 | ₩1,378 | ₩1,391 | ₩1,365 | ₩1,371 | -0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩1,365 | ₩1,385 | ₩1,351 | ₩1,378 | +0.98% | 18.7만 |
|---|
| 2026.08.06 | ₩1,432 | ₩1,432 | ₩1,365 | ₩1,378 | -3.74% | 3.1만 |
|---|
| 2026.08.05 | ₩1,391 | ₩1,432 | ₩1,365 | ₩1,405 | +0.96% | 4.2만 |
|---|
| 2026.08.04 | ₩1,405 | ₩1,405 | ₩1,365 | ₩1,391 | -0.95% | 8.1천 |
|---|
| 2026.08.03 | ₩1,390 | ₩1,405 | ₩1,378 | ₩1,378 | -0.87% | 2.4만 |
|---|
| 2026.07.31 | ₩1,418 | ₩1,418 | ₩1,365 | ₩1,365 | -3.77% | 1.9만 |
|---|
| 2026.07.30 | ₩1,378 | ₩1,432 | ₩1,351 | ₩1,378 | 0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩1,351 | ₩1,418 | ₩1,351 | ₩1,405 | +3.96% | 2만 |
|---|
| 2026.07.28 | ₩1,385 | ₩1,391 | ₩1,378 | ₩1,378 | -0.48% | 4.6만 |
|---|
| 2026.07.27 | ₩1,351 | ₩1,405 | ₩1,351 | ₩1,378 | +1.98% | 4.6만 |
|---|
| 2026.07.24 | ₩1,391 | ₩1,405 | ₩1,365 | ₩1,365 | -1.92% | 2.7만 |
|---|
| 2026.07.23 | ₩1,458 | ₩1,458 | ₩1,351 | ₩1,378 | -5.50% | 4.6만 |
|---|
| 2026.07.22 | ₩1,365 | ₩1,445 | ₩1,365 | ₩1,391 | +1.96% | 2.8만 |
|---|
| 2026.07.21 | ₩1,472 | ₩1,472 | ₩1,351 | ₩1,405 | -4.55% | 12.7만 |
|---|
| 2026.07.20 | ₩1,512 | ₩1,539 | ₩1,499 | ₩1,499 | -0.88% | 2.3만 |
|---|
| 2026.07.17 | ₩1,539 | ₩1,579 | ₩1,499 | ₩1,499 | -2.61% | 4.4만 |
|---|
| 2026.07.16 | ₩1,632 | ₩1,632 | ₩1,565 | ₩1,579 | -3.28% | 3.1만 |
|---|
| 2026.07.15 | ₩1,664 | ₩1,664 | ₩1,552 | ₩1,552 | -6.75% | 1.4만 |
|---|
| 2026.07.14 | ₩1,565 | ₩1,632 | ₩1,539 | ₩1,579 | +0.85% | 5.2만 |
|---|
| 2026.07.13 | ₩1,525 | ₩1,565 | ₩1,525 | ₩1,552 | +1.75% | 2.4만 |
|---|
| 2026.07.10 | ₩1,652 | ₩1,672 | ₩1,525 | ₩1,525 | -7.69% | 4.2만 |
|---|
| 2026.07.09 | ₩1,499 | ₩1,646 | ₩1,499 | ₩1,552 | +3.57% | 12만 |
|---|
| 2026.07.08 | ₩1,525 | ₩1,539 | ₩1,458 | ₩1,525 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩1,579 | ₩1,659 | ₩1,512 | ₩1,539 | -2.54% | 7.8만 |
|---|
| 2026.07.06 | ₩1,499 | ₩1,765 | ₩1,485 | ₩1,592 | +6.25% | 22.9만 |
|---|
| 2026.07.02 | ₩1,606 | ₩1,639 | ₩1,472 | ₩1,499 | -6.67% | 11.6만 |
|---|
| 2026.07.01 | ₩1,552 | ₩1,659 | ₩1,539 | ₩1,592 | +2.59% | 9만 |
|---|
| 2026.06.30 | ₩1,646 | ₩1,703 | ₩1,499 | ₩1,592 | -3.25% | 13.5만 |
|---|
| 2026.06.29 | ₩1,632 | ₩1,793 | ₩1,606 | ₩1,606 | -1.64% | 17.4만 |
|---|
| 2026.06.26 | ₩2,047 | ₩2,126 | ₩1,512 | ₩1,512 | -26.14% | 47.5만 |
|---|
| 2026.06.25 | ₩2,114 | ₩2,208 | ₩2,020 | ₩2,047 | -3.16% | 15.3만 |
|---|
| 2026.06.24 | ₩2,087 | ₩2,275 | ₩2,087 | ₩2,181 | +4.49% | 10.2만 |
|---|
| 2026.06.23 | ₩2,676 | ₩2,676 | ₩1,672 | ₩2,087 | -22.00% | 71.3만 |
|---|
| 2026.06.22 | ₩2,449 | ₩2,663 | ₩2,395 | ₩2,609 | +6.56% | 47.6만 |
|---|
| 2026.06.18 | ₩2,047 | ₩2,462 | ₩2,047 | ₩2,328 | +13.73% | 50.5만 |
|---|
| 2026.06.17 | ₩2,047 | ₩2,208 | ₩1,980 | ₩2,087 | +1.96% | 22.3만 |
|---|
| 2026.06.16 | ₩1,913 | ₩2,114 | ₩1,913 | ₩2,020 | +5.59% | 53.6만 |
|---|
| 2026.06.15 | ₩1,659 | ₩1,994 | ₩1,659 | ₩1,887 | +13.71% | 75만 |
|---|
| 2026.06.12 | ₩1,726 | ₩2,663 | ₩1,472 | ₩1,646 | -4.65% | 894.5만 |
|---|
| 2026.06.11 | ₩1,391 | ₩2,676 | ₩1,338 | ₩1,659 | +19.23% | 944.5만 |
|---|
| 2026.06.10 | ₩1,262 | ₩1,539 | ₩1,262 | ₩1,418 | +12.41% | 84.6만 |
|---|
| 2026.06.09 | ₩1,218 | ₩1,284 | ₩1,204 | ₩1,271 | +4.40% | 12.7만 |
|---|
| 2026.06.08 | ₩1,204 | ₩1,231 | ₩1,204 | ₩1,218 | +1.11% | 12.2만 |
|---|
| 2026.06.05 | ₩1,204 | ₩1,214 | ₩1,139 | ₩1,204 | 0.00% | 25.8만 |
|---|
| 2026.06.04 | ₩1,191 | ₩1,271 | ₩1,184 | ₩1,204 | +1.12% | 17.2만 |
|---|
| 2026.06.03 | ₩1,204 | ₩1,218 | ₩1,168 | ₩1,177 | -2.22% | 11.5만 |
|---|
| 2026.06.02 | ₩1,252 | ₩1,280 | ₩1,231 | ₩1,231 | -1.71% | 6.7만 |
|---|
| 2026.06.01 | ₩1,231 | ₩1,298 | ₩1,204 | ₩1,232 | +0.11% | 7.7만 |
|---|
| 2026.05.29 | ₩1,177 | ₩1,271 | ₩1,175 | ₩1,244 | +5.68% | 23.7만 |
|---|
| 2026.05.28 | ₩1,204 | ₩1,204 | ₩1,137 | ₩1,191 | -1.11% | 16.7만 |
|---|
| 2026.05.27 | ₩1,164 | ₩1,231 | ₩1,164 | ₩1,191 | +2.30% | 31.7만 |
|---|
| 2026.05.26 | ₩1,177 | ₩1,244 | ₩1,177 | ₩1,204 | +2.27% | 33.9만 |
|---|
| 2026.05.22 | ₩1,204 | ₩1,266 | ₩1,177 | ₩1,242 | +3.11% | 27.4만 |
|---|
| 2026.05.21 | ₩1,231 | ₩1,318 | ₩1,204 | ₩1,204 | -2.17% | 15.7만 |
|---|
| 2026.05.20 | ₩1,177 | ₩1,338 | ₩1,177 | ₩1,284 | +9.09% | 15.4만 |
|---|
| 2026.05.19 | ₩1,164 | ₩1,258 | ₩1,164 | ₩1,204 | +3.45% | 15.9만 |
|---|
| 2026.05.18 | ₩1,218 | ₩1,258 | ₩1,144 | ₩1,164 | -4.40% | 33.6만 |
|---|
| 2026.05.15 | ₩1,445 | ₩1,472 | ₩1,231 | ₩1,231 | -14.81% | 42.3만 |
|---|
| 2026.05.14 | ₩1,244 | ₩1,606 | ₩1,244 | ₩1,472 | +18.28% | 128.8만 |
|---|
| 2026.05.13 | ₩1,338 | ₩1,378 | ₩1,084 | ₩1,137 | -15.00% | 84만 |
|---|
| 2026.05.12 | ₩1,432 | ₩1,472 | ₩1,405 | ₩1,405 | -1.87% | 51.4만 |
|---|
| 2026.05.11 | ₩1,445 | ₩1,739 | ₩1,445 | ₩1,485 | +2.78% | 173.4만 |
|---|
| 2026.05.08 | ₩1,405 | ₩2,141 | ₩1,177 | ₩1,873 | +33.33% | 374.1만 |
|---|
| 2026.05.07 | ₩1,766 | ₩2,689 | ₩963 | ₩1,726 | -2.27% | 1078.2만 |
|---|
| 2026.05.06 | ₩15,253 | ₩15,641 | ₩8,777 | ₩8,777 | -42.46% | 222.5만 |
|---|
| 2026.05.05 | ₩11,935 | ₩20,003 | ₩11,908 | ₩14,664 | +22.87% | 292.7만 |
|---|
| 2026.05.04 | ₩11,855 | ₩12,109 | ₩11,788 | ₩11,788 | -0.56% | 216.9만 |
|---|
| 2026.05.01 | ₩11,814 | ₩11,975 | ₩11,654 | ₩11,761 | -0.45% | 377.6만 |
|---|
| 2026.04.30 | ₩11,667 | ₩12,965 | ₩11,640 | ₩11,828 | +1.38% | 505.7만 |
|---|
| 2026.04.29 | ₩11,373 | ₩11,828 | ₩11,346 | ₩11,453 | +0.71% | 437.8만 |
|---|
| 2026.04.28 | ₩9,567 | ₩12,845 | ₩9,286 | ₩11,119 | +16.22% | 41.9만 |
|---|
| 2026.04.27 | ₩7,734 | ₩9,901 | ₩6,957 | ₩9,573 | +23.79% | 45.9만 |
|---|
| 2026.04.24 | ₩7,105 | ₩7,881 | ₩7,065 | ₩7,787 | +9.60% | 156.1만 |
|---|
| 2026.04.23 | ₩5,753 | ₩7,359 | ₩5,740 | ₩6,984 | +21.40% | 108.8만 |
|---|
| 2026.04.22 | ₩5,352 | ₩5,834 | ₩5,325 | ₩5,834 | +9.00% | 406.5만 |
|---|
| 2026.04.21 | ₩5,352 | ₩5,472 | ₩5,285 | ₩5,459 | +2.00% | 16.6만 |
|---|
| 2026.04.20 | ₩5,298 | ₩5,486 | ₩5,298 | ₩5,379 | +1.52% | 16.5만 |
|---|
| 2026.04.17 | ₩5,472 | ₩5,579 | ₩5,218 | ₩5,379 | -1.71% | 20.9만 |
|---|
| 2026.04.16 | ₩5,553 | ₩5,686 | ₩5,245 | ₩5,539 | -0.24% | 38.5만 |
|---|
| 2026.04.15 | ₩5,017 | ₩5,352 | ₩4,964 | ₩5,272 | +5.07% | 411.9만 |
|---|
| 2026.04.14 | ₩4,897 | ₩5,285 | ₩4,616 | ₩4,977 | +1.64% | 222.9만 |
|---|
| 2026.04.13 | ₩4,977 | ₩5,258 | ₩4,951 | ₩4,964 | -0.27% | 103만 |
|---|
| 2026.04.10 | ₩4,857 | ₩5,258 | ₩4,683 | ₩5,171 | +6.47% | 8.2만 |
|---|
| 2026.04.09 | ₩3,920 | ₩4,884 | ₩3,880 | ₩4,884 | +24.57% | 15.5만 |
|---|
| 2026.04.08 | ₩3,894 | ₩4,014 | ₩3,693 | ₩3,920 | +0.69% | 9.7만 |
|---|
| 2026.04.07 | ₩3,238 | ₩4,081 | ₩3,158 | ₩3,960 | +22.31% | 31.8만 |
|---|
| 2026.04.06 | ₩2,796 | ₩3,358 | ₩2,783 | ₩3,278 | +17.22% | 42.1만 |
|---|
| 2026.04.02 | ₩2,689 | ₩2,877 | ₩2,489 | ₩2,783 | +3.48% | 116.6만 |
|---|
| 2026.04.01 | ₩2,770 | ₩2,796 | ₩2,609 | ₩2,703 | -2.42% | 59.1만 |
|---|
| 2026.03.31 | ₩2,877 | ₩2,877 | ₩2,756 | ₩2,783 | -3.26% | 43.9만 |
|---|
| 2026.03.30 | ₩2,810 | ₩3,024 | ₩2,676 | ₩2,877 | +2.38% | 81.5만 |
|---|
| 2026.03.27 | ₩2,930 | ₩3,278 | ₩1,284 | ₩2,903 | -0.91% | 236.7만 |
|---|
| 2026.03.26 | ₩2,984 | ₩2,984 | ₩2,796 | ₩2,863 | -4.04% | 13.6만 |
|---|
| 2026.03.25 | ₩2,837 | ₩3,077 | ₩2,669 | ₩2,990 | +5.42% | 146.7만 |
|---|
| 2026.03.24 | ₩2,408 | ₩3,318 | ₩2,395 | ₩2,796 | +16.11% | 136.8만 |
|---|
| 2026.03.23 | ₩2,422 | ₩2,542 | ₩2,208 | ₩2,522 | +4.14% | 11.1만 |
|---|
| 2026.03.20 | ₩2,556 | ₩2,649 | ₩2,449 | ₩2,475 | -3.14% | 85.4만 |
|---|
| 2026.03.19 | ₩2,569 | ₩2,663 | ₩2,475 | ₩2,609 | +1.56% | 2.3만 |
|---|
| 2026.03.18 | ₩2,382 | ₩2,676 | ₩2,208 | ₩2,622 | +10.11% | 7.4만 |
|---|
| 2026.03.17 | ₩2,515 | ₩2,569 | ₩2,408 | ₩2,408 | -4.26% | 1.6만 |
|---|
| 2026.03.16 | ₩2,288 | ₩2,475 | ₩2,047 | ₩2,430 | +6.20% | 6.8만 |
|---|
| 2026.03.13 | ₩2,275 | ₩2,275 | ₩1,579 | ₩2,261 | -0.59% | 16.9만 |
|---|
| 2026.03.12 | ₩2,368 | ₩2,499 | ₩2,275 | ₩2,315 | -2.26% | 1.6만 |
|---|
| 2026.03.11 | ₩2,368 | ₩2,515 | ₩2,288 | ₩2,515 | +6.21% | 1.2만 |
|---|
| 2026.03.10 | ₩2,502 | ₩2,810 | ₩2,341 | ₩2,382 | -4.81% | 7.2만 |
|---|
| 2026.03.09 | ₩2,462 | ₩2,810 | ₩2,435 | ₩2,489 | +1.09% | 5.2만 |
|---|
| 2026.03.06 | ₩2,288 | ₩2,917 | ₩2,268 | ₩2,462 | +7.60% | 21.7만 |
|---|
| 2026.03.05 | ₩2,127 | ₩2,341 | ₩2,027 | ₩2,341 | +10.06% | 3.5만 |
|---|
| 2026.03.04 | ₩2,060 | ₩2,388 | ₩2,047 | ₩2,194 | +6.49% | 4.9만 |
|---|
| 2026.03.03 | ₩2,074 | ₩2,275 | ₩2,034 | ₩2,047 | -1.29% | 4.5만 |
|---|
| 2026.03.02 | ₩2,007 | ₩3,184 | ₩2,007 | ₩2,221 | +10.67% | 141.8만 |
|---|
| 2026.02.27 | ₩2,127 | ₩2,129 | ₩1,967 | ₩1,967 | -7.55% | 6.4만 |
|---|
| 2026.02.26 | ₩2,020 | ₩2,141 | ₩1,940 | ₩1,953 | -3.31% | 2.5만 |
|---|
| 2026.02.25 | ₩2,395 | ₩2,408 | ₩1,873 | ₩2,060 | -13.97% | 19.1만 |
|---|
| 2026.02.24 | ₩2,368 | ₩2,469 | ₩2,208 | ₩2,288 | -3.39% | 7.9만 |
|---|
| 2026.02.23 | ₩2,301 | ₩2,616 | ₩2,288 | ₩2,368 | +2.91% | 10.8만 |
|---|
| 2026.02.20 | ₩2,368 | ₩2,796 | ₩2,208 | ₩2,301 | -2.82% | 23.8만 |
|---|
| 2026.02.19 | ₩2,622 | ₩2,823 | ₩2,355 | ₩2,368 | -9.69% | 21.8만 |
|---|
| 2026.02.18 | ₩2,729 | ₩3,051 | ₩2,020 | ₩2,435 | -10.78% | 26.4만 |
|---|
| 2026.02.17 | ₩3,613 | ₩4,951 | ₩2,663 | ₩2,716 | -24.81% | 78.8만 |
|---|
| 2026.02.13 | ₩4,228 | ₩4,803 | ₩3,880 | ₩3,880 | -8.23% | 103.8만 |
|---|
| 2026.02.12 | ₩3,465 | ₩4,763 | ₩2,877 | ₩4,375 | +26.25% | 76.8만 |
|---|
| 2026.02.11 | ₩5,499 | ₩5,539 | ₩3,144 | ₩4,081 | -25.79% | 71.8만 |
|---|
| 2026.02.10 | ₩6,208 | ₩6,504 | ₩5,218 | ₩5,686 | -8.41% | 79.1만 |
|---|
| 2026.02.09 | ₩6,369 | ₩6,967 | ₩4,884 | ₩6,021 | -5.46% | 76.4만 |
|---|
| 2026.02.06 | ₩6,034 | ₩7,024 | ₩4,817 | ₩6,569 | +8.87% | 7.5만 |
|---|
| 2026.02.05 | ₩6,489 | ₩6,489 | ₩5,432 | ₩6,034 | -7.01% | 13.1만 |
|---|
| 2026.02.04 | ₩6,891 | ₩7,078 | ₩6,275 | ₩6,663 | -3.30% | 11.8만 |
|---|
| 2026.02.03 | ₩6,382 | ₩7,011 | ₩4,282 | ₩6,891 | +7.97% | 39.6만 |
|---|
| 2026.02.02 | ₩6,971 | ₩7,091 | ₩6,315 | ₩6,663 | -4.41% | 6.7만 |
|---|
| 2026.01.30 | ₩7,078 | ₩7,078 | ₩6,489 | ₩7,051 | -0.38% | 8만 |
|---|
| 2026.01.29 | ₩6,636 | ₩7,198 | ₩6,543 | ₩7,091 | +6.85% | 17.1만 |
|---|
| 2026.01.28 | ₩6,275 | ₩6,957 | ₩6,021 | ₩6,476 | +3.20% | 16.2만 |
|---|
| 2026.01.27 | ₩4,348 | ₩7,626 | ₩4,161 | ₩6,289 | +44.62% | 95.5만 |
|---|
| 2026.01.26 | ₩3,024 | ₩5,339 | ₩2,997 | ₩4,375 | +44.69% | 94.3만 |
|---|
| 2026.01.23 | ₩3,345 | ₩3,345 | ₩2,944 | ₩3,131 | -6.40% | 74.8만 |
|---|
| 2026.01.22 | ₩2,863 | ₩3,332 | ₩2,863 | ₩3,104 | +8.41% | 4.1만 |
|---|
| 2026.01.21 | ₩2,716 | ₩3,104 | ₩2,689 | ₩3,008 | +10.74% | 2.3만 |
|---|
| 2026.01.20 | ₩2,877 | ₩2,877 | ₩2,716 | ₩2,810 | -2.33% | 8천 |
|---|
| 2026.01.16 | ₩2,942 | ₩2,942 | ₩2,810 | ₩2,810 | -4.50% | 3.6천 |
|---|
| 2026.01.15 | ₩2,643 | ₩2,810 | ₩2,622 | ₩2,716 | +2.78% | 1.7만 |
|---|
| 2026.01.14 | ₩2,877 | ₩2,917 | ₩2,582 | ₩2,629 | -8.60% | 1.8만 |
|---|
| 2026.01.13 | ₩3,064 | ₩3,064 | ₩2,810 | ₩2,917 | -4.80% | 4.6만 |
|---|
| 2026.01.12 | ₩3,144 | ₩3,196 | ₩3,051 | ₩3,077 | -2.13% | 6.3만 |
|---|
| 2026.01.09 | ₩3,171 | ₩3,278 | ₩2,944 | ₩3,131 | -1.27% | 4.1만 |
|---|
| 2026.01.08 | ₩3,210 | ₩3,211 | ₩2,944 | ₩3,171 | -1.21% | 5.7만 |
|---|
| 2026.01.07 | ₩2,863 | ₩3,277 | ₩2,863 | ₩3,104 | +8.41% | 8.3만 |
|---|
| 2026.01.06 | ₩2,462 | ₩3,506 | ₩2,288 | ₩2,917 | +18.48% | 201.3만 |
|---|
| 2026.01.05 | ₩1,940 | ₩2,489 | ₩1,808 | ₩2,408 | +24.14% | 18.6만 |
|---|
| 2026.01.02 | ₩1,753 | ₩1,940 | ₩1,611 | ₩1,940 | +10.69% | 9.8만 |
|---|
| 2025.12.31 | ₩1,579 | ₩1,773 | ₩1,579 | ₩1,706 | +8.05% | 2.9만 |
|---|
| 2025.12.30 | ₩1,619 | ₩1,806 | ₩1,619 | ₩1,739 | +7.44% | 3.3만 |
|---|
| 2025.12.29 | ₩1,632 | ₩1,713 | ₩1,485 | ₩1,713 | +4.92% | 9.3만 |
|---|
| 2025.12.26 | ₩1,646 | ₩1,699 | ₩1,592 | ₩1,646 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩1,672 | ₩1,686 | ₩1,539 | ₩1,579 | -5.60% | 4.1만 |
|---|
| 2025.12.23 | ₩1,539 | ₩1,753 | ₩1,500 | ₩1,726 | +12.17% | 5.5만 |
|---|
| 2025.12.22 | ₩1,472 | ₩1,606 | ₩1,472 | ₩1,539 | +4.55% | 8.1만 |
|---|
| 2025.12.19 | ₩1,445 | ₩1,552 | ₩1,445 | ₩1,499 | +3.70% | 5.7만 |
|---|
| 2025.12.18 | ₩1,512 | ₩1,559 | ₩1,456 | ₩1,512 | 0.00% | 6.3만 |
|---|
| 2025.12.17 | ₩1,579 | ₩1,699 | ₩1,472 | ₩1,579 | 0.00% | 6.6만 |
|---|
| 2025.12.16 | ₩1,701 | ₩1,701 | ₩1,579 | ₩1,579 | -7.16% | 5.8만 |
|---|
| 2025.12.15 | ₩1,619 | ₩1,687 | ₩1,606 | ₩1,606 | -0.83% | 2.8만 |
|---|
| 2025.12.12 | ₩1,699 | ₩1,820 | ₩1,606 | ₩1,632 | -3.94% | 6.3만 |
|---|
| 2025.12.11 | ₩1,592 | ₩1,766 | ₩1,592 | ₩1,632 | +2.52% | 8만 |
|---|
| 2025.12.10 | ₩1,739 | ₩1,766 | ₩1,592 | ₩1,646 | -5.38% | 4.2만 |
|---|
| 2025.12.09 | ₩1,512 | ₩1,820 | ₩1,512 | ₩1,739 | +15.04% | 10만 |
|---|
| 2025.12.08 | ₩1,659 | ₩1,726 | ₩1,485 | ₩1,539 | -7.26% | 11.3만 |
|---|
| 2025.12.05 | ₩1,739 | ₩1,860 | ₩1,579 | ₩1,619 | -6.92% | 12.8만 |
|---|
| 2025.12.04 | ₩1,619 | ₩1,766 | ₩1,606 | ₩1,726 | +6.61% | 16.9만 |
|---|
| 2025.12.03 | ₩1,552 | ₩1,739 | ₩1,499 | ₩1,579 | +1.72% | 9.4만 |
|---|
| 2025.12.02 | ₩1,686 | ₩1,806 | ₩1,432 | ₩1,539 | -8.73% | 11.6만 |
|---|
| 2025.12.01 | ₩1,659 | ₩2,609 | ₩1,606 | ₩1,659 | 0.00% | 86.7만 |
|---|
| 2025.11.28 | ₩1,527 | ₩1,606 | ₩1,513 | ₩1,606 | +5.17% | 6.8만 |
|---|
| 2025.11.26 | ₩1,458 | ₩1,512 | ₩1,420 | ₩1,512 | +3.67% | 9.4만 |
|---|
| 2025.11.25 | ₩1,472 | ₩1,512 | ₩1,405 | ₩1,458 | -0.91% | 14.2만 |
|---|
| 2025.11.24 | ₩1,418 | ₩1,539 | ₩1,338 | ₩1,499 | +5.66% | 27.3만 |
|---|
| 2025.11.21 | ₩1,391 | ₩1,606 | ₩1,381 | ₩1,405 | +0.96% | 24.2만 |
|---|
| 2025.11.20 | ₩1,499 | ₩1,646 | ₩1,458 | ₩1,472 | -1.79% | 33.9만 |
|---|
| 2025.11.19 | ₩1,900 | ₩1,940 | ₩1,338 | ₩1,405 | -26.06% | 95.5만 |
|---|
| 2025.11.18 | ₩2,261 | ₩2,877 | ₩2,020 | ₩2,020 | -10.65% | 112.3만 |
|---|
| 2025.11.17 | ₩3,439 | ₩4,121 | ₩2,703 | ₩2,917 | -15.18% | 171.6만 |
|---|
| 2025.11.14 | ₩13,393 | ₩13,713 | ₩5,620 | ₩6,877 | -48.65% | 308.4만 |
|---|
| 2025.11.13 | ₩13,460 | ₩14,477 | ₩12,430 | ₩13,728 | +1.99% | 55.5만 |
|---|
| 2025.11.12 | ₩13,407 | ₩13,781 | ₩13,192 | ₩13,487 | +0.60% | 18.6만 |
|---|
| 2025.11.11 | ₩13,514 | ₩14,049 | ₩12,845 | ₩13,580 | +0.50% | 49.2만 |
|---|
| 2025.11.10 | ₩13,059 | ₩15,480 | ₩12,523 | ₩13,487 | +3.28% | 25.6만 |
|---|
| 2025.11.07 | ₩12,390 | ₩13,460 | ₩12,390 | ₩13,059 | +5.40% | 42.5만 |
|---|
| 2025.11.06 | ₩12,711 | ₩13,982 | ₩12,176 | ₩12,858 | +1.16% | 33.3만 |
|---|
| 2025.11.05 | ₩13,915 | ₩13,915 | ₩12,042 | ₩12,042 | -13.46% | 40.8만 |
|---|
| 2025.11.04 | ₩13,768 | ₩14,423 | ₩13,403 | ₩13,875 | +0.78% | 22.9만 |
|---|
| 2025.11.03 | ₩14,490 | ₩14,718 | ₩13,861 | ₩14,062 | -2.95% | 15.7만 |
|---|
| 2025.10.31 | ₩14,316 | ₩15,133 | ₩13,647 | ₩14,397 | +0.56% | 40.8만 |
|---|
| 2025.10.30 | ₩13,795 | ₩14,638 | ₩13,795 | ₩14,290 | +3.59% | 16.4만 |
|---|
| 2025.10.29 | ₩13,514 | ₩14,316 | ₩12,938 | ₩13,674 | +1.19% | 43.3만 |
|---|
| 2025.10.28 | ₩14,303 | ₩14,865 | ₩13,380 | ₩13,514 | -5.52% | 32.5만 |
|---|
| 2025.10.27 | ₩14,985 | ₩15,373 | ₩14,049 | ₩14,731 | -1.70% | 20.1만 |
|---|
| 2025.10.24 | ₩14,999 | ₩15,547 | ₩14,825 | ₩15,012 | +0.09% | 19.2만 |
|---|
| 2025.10.23 | ₩16,096 | ₩16,104 | ₩14,758 | ₩14,999 | -6.82% | 30.7만 |
|---|
| 2025.10.22 | ₩16,524 | ₩16,658 | ₩14,718 | ₩16,216 | -1.86% | 31.6만 |
|---|
| 2025.10.21 | ₩16,912 | ₩17,032 | ₩16,497 | ₩16,524 | -2.29% | 37만 |
|---|
| 2025.10.20 | ₩16,966 | ₩17,728 | ₩16,390 | ₩16,992 | +0.16% | 52.6만 |
|---|
| 2025.10.17 | ₩16,725 | ₩17,220 | ₩16,337 | ₩16,966 | +1.44% | 44.6만 |
|---|
| 2025.10.16 | ₩16,578 | ₩17,126 | ₩16,136 | ₩16,832 | +1.53% | 45.8만 |
|---|
| 2025.10.15 | ₩16,377 | ₩17,206 | ₩15,989 | ₩16,738 | +2.21% | 30.8만 |
|---|
| 2025.10.14 | ₩15,828 | ₩16,417 | ₩15,828 | ₩16,270 | +2.79% | 30.2만 |
|---|
| 2025.10.13 | ₩16,190 | ₩16,711 | ₩15,815 | ₩16,417 | +1.40% | 64.7만 |
|---|
| 2025.10.10 | ₩16,096 | ₩16,323 | ₩15,534 | ₩16,256 | +1.00% | 27.1만 |
|---|