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 | ₩1,328 | +2.37% | 1.3만 |
| 2026.10.08 | ₩1,258 | ₩1,312 | ₩1,258 | ₩1,297 | +3.09% | 1.1만 |
| 2026.10.07 | ₩1,217 | ₩1,258 | ₩1,217 | ₩1,242 | +2.09% | 8.5천 |
| 2026.10.06 | ₩1,272 | ₩1,300 | ₩1,245 | ₩1,245 | -2.11% | 2.7만 |
| 2026.10.05 | ₩1,352 | ₩1,352 | ₩1,162 | ₩1,234 | -8.71% | 10.3만 |
| 2026.10.02 | ₩1,352 | ₩1,365 | ₩1,301 | ₩1,338 | -0.99% | 4만 |
| 2026.10.01 | ₩1,338 | ₩1,352 | ₩1,336 | ₩1,338 | 0.00% | 3.2만 |
| 2026.09.30 | ₩1,352 | ₩1,352 | ₩1,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,338 |
| -0.99% |
| 3.6만 |
| 2026.09.29 | ₩1,379 | ₩1,405 | ₩1,338 | ₩1,338 | -2.91% | 4.1만 |
|---|
| 2026.09.28 | ₩1,352 | ₩1,372 | ₩1,338 | ₩1,352 | 0.00% | 8.1만 |
|---|
| 2026.09.25 | ₩1,338 | ₩1,372 | ₩1,338 | ₩1,365 | +2.00% | 2.8만 |
|---|
| 2026.09.24 | ₩1,379 | ₩1,379 | ₩1,352 | ₩1,352 | -1.94% | 3만 |
|---|
| 2026.09.23 | ₩1,368 | ₩1,379 | ₩1,365 | ₩1,365 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩1,338 | ₩1,379 | ₩1,338 | ₩1,365 | +2.00% | 3만 |
|---|
| 2026.09.21 | ₩1,379 | ₩1,392 | ₩1,365 | ₩1,365 | -0.97% | 7.4만 |
|---|
| 2026.09.18 | ₩1,392 | ₩1,392 | ₩1,365 | ₩1,365 | -1.92% | 4만 |
|---|
| 2026.09.17 | ₩1,392 | ₩1,392 | ₩1,365 | ₩1,379 | -0.96% | 1.2만 |
|---|
| 2026.09.16 | ₩1,365 | ₩1,392 | ₩1,352 | ₩1,365 | 0.00% | 12.7만 |
|---|
| 2026.09.15 | ₩1,372 | ₩1,372 | ₩1,365 | ₩1,365 | -0.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,365 | ₩1,392 | ₩1,365 | ₩1,379 | +0.98% | 9천 |
|---|
| 2026.09.11 | ₩1,405 | ₩1,405 | ₩1,365 | ₩1,379 | -1.90% | 3.5만 |
|---|
| 2026.09.10 | ₩1,365 | ₩1,392 | ₩1,365 | ₩1,379 | +0.98% | 2.9만 |
|---|
| 2026.09.09 | ₩1,365 | ₩1,377 | ₩1,365 | ₩1,365 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩1,352 | ₩1,372 | ₩1,352 | ₩1,365 | +0.99% | 1.6만 |
|---|
| 2026.09.04 | ₩1,372 | ₩1,379 | ₩1,365 | ₩1,379 | +0.49% | 8.4천 |
|---|
| 2026.09.03 | ₩1,365 | ₩1,379 | ₩1,365 | ₩1,372 | +0.49% | 1.8만 |
|---|
| 2026.09.02 | ₩1,365 | ₩1,379 | ₩1,365 | ₩1,372 | +0.49% | 2.4만 |
|---|
| 2026.09.01 | ₩1,365 | ₩1,379 | ₩1,365 | ₩1,365 | 0.00% | 8.8천 |
|---|
| 2026.08.31 | ₩1,365 | ₩1,381 | ₩1,365 | ₩1,379 | +0.98% | 3.4만 |
|---|
| 2026.08.28 | ₩1,365 | ₩1,379 | ₩1,338 | ₩1,365 | 0.00% | 4.1만 |
|---|
| 2026.08.27 | ₩1,365 | ₩1,365 | ₩1,352 | ₩1,365 | 0.00% | 3.9만 |
|---|
| 2026.08.26 | ₩1,379 | ₩1,392 | ₩1,360 | ₩1,365 | -0.97% | 1.5만 |
|---|
| 2026.08.25 | ₩1,372 | ₩1,419 | ₩1,365 | ₩1,379 | +0.49% | 4.7만 |
|---|
| 2026.08.24 | ₩1,405 | ₩1,405 | ₩1,365 | ₩1,379 | -1.90% | 8.3천 |
|---|
| 2026.08.21 | ₩1,365 | ₩1,399 | ₩1,334 | ₩1,392 | +1.96% | 5.7만 |
|---|
| 2026.08.20 | ₩1,365 | ₩1,405 | ₩1,352 | ₩1,352 | -0.98% | 3.4만 |
|---|
| 2026.08.19 | ₩1,365 | ₩1,396 | ₩1,359 | ₩1,379 | +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 | ₩1,379 | ₩1,392 | -1.52% | 2.4만 |
|---|
| 2026.08.14 | ₩1,419 | ₩1,472 | ₩1,392 | ₩1,432 | +0.94% | 7.6만 |
|---|
| 2026.08.13 | ₩1,379 | ₩1,392 | ₩1,365 | ₩1,385 | +0.49% | 5.6만 |
|---|
| 2026.08.12 | ₩1,379 | ₩1,379 | ₩1,365 | ₩1,365 | -0.97% | 2.4만 |
|---|
| 2026.08.11 | ₩1,365 | ₩1,392 | ₩1,365 | ₩1,365 | 0.00% | 4.3만 |
|---|
| 2026.08.10 | ₩1,379 | ₩1,392 | ₩1,365 | ₩1,372 | -0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩1,365 | ₩1,385 | ₩1,352 | ₩1,379 | +0.98% | 18.7만 |
|---|
| 2026.08.06 | ₩1,432 | ₩1,432 | ₩1,365 | ₩1,379 | -3.74% | 3.1만 |
|---|
| 2026.08.05 | ₩1,392 | ₩1,432 | ₩1,365 | ₩1,405 | +0.96% | 4.2만 |
|---|
| 2026.08.04 | ₩1,405 | ₩1,405 | ₩1,365 | ₩1,392 | -0.95% | 8.1천 |
|---|
| 2026.08.03 | ₩1,391 | ₩1,405 | ₩1,379 | ₩1,379 | -0.87% | 2.4만 |
|---|
| 2026.07.31 | ₩1,419 | ₩1,419 | ₩1,365 | ₩1,365 | -3.77% | 1.9만 |
|---|
| 2026.07.30 | ₩1,379 | ₩1,432 | ₩1,352 | ₩1,379 | 0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩1,352 | ₩1,419 | ₩1,352 | ₩1,405 | +3.96% | 2만 |
|---|
| 2026.07.28 | ₩1,385 | ₩1,392 | ₩1,379 | ₩1,379 | -0.48% | 4.6만 |
|---|
| 2026.07.27 | ₩1,352 | ₩1,405 | ₩1,352 | ₩1,379 | +1.98% | 4.6만 |
|---|
| 2026.07.24 | ₩1,392 | ₩1,405 | ₩1,365 | ₩1,365 | -1.92% | 2.7만 |
|---|
| 2026.07.23 | ₩1,459 | ₩1,459 | ₩1,352 | ₩1,379 | -5.50% | 4.6만 |
|---|
| 2026.07.22 | ₩1,365 | ₩1,446 | ₩1,365 | ₩1,392 | +1.96% | 2.8만 |
|---|
| 2026.07.21 | ₩1,472 | ₩1,472 | ₩1,352 | ₩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 | ₩1,633 | ₩1,633 | ₩1,566 | ₩1,579 | -3.28% | 3.1만 |
|---|
| 2026.07.15 | ₩1,665 | ₩1,665 | ₩1,553 | ₩1,553 | -6.75% | 1.4만 |
|---|
| 2026.07.14 | ₩1,566 | ₩1,633 | ₩1,539 | ₩1,579 | +0.85% | 5.2만 |
|---|
| 2026.07.13 | ₩1,526 | ₩1,566 | ₩1,526 | ₩1,553 | +1.75% | 2.4만 |
|---|
| 2026.07.10 | ₩1,653 | ₩1,673 | ₩1,526 | ₩1,526 | -7.69% | 4.2만 |
|---|
| 2026.07.09 | ₩1,499 | ₩1,646 | ₩1,499 | ₩1,553 | +3.57% | 12만 |
|---|
| 2026.07.08 | ₩1,526 | ₩1,539 | ₩1,459 | ₩1,526 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩1,579 | ₩1,660 | ₩1,512 | ₩1,539 | -2.54% | 7.8만 |
|---|
| 2026.07.06 | ₩1,499 | ₩1,765 | ₩1,486 | ₩1,593 | +6.25% | 22.9만 |
|---|
| 2026.07.02 | ₩1,606 | ₩1,640 | ₩1,472 | ₩1,499 | -6.67% | 11.6만 |
|---|
| 2026.07.01 | ₩1,553 | ₩1,660 | ₩1,539 | ₩1,593 | +2.59% | 9만 |
|---|
| 2026.06.30 | ₩1,646 | ₩1,704 | ₩1,499 | ₩1,593 | -3.25% | 13.5만 |
|---|
| 2026.06.29 | ₩1,633 | ₩1,794 | ₩1,606 | ₩1,606 | -1.64% | 17.4만 |
|---|
| 2026.06.26 | ₩2,048 | ₩2,127 | ₩1,512 | ₩1,512 | -26.14% | 47.5만 |
|---|
| 2026.06.25 | ₩2,115 | ₩2,208 | ₩2,021 | ₩2,048 | -3.16% | 15.3만 |
|---|
| 2026.06.24 | ₩2,088 | ₩2,275 | ₩2,088 | ₩2,182 | +4.49% | 10.2만 |
|---|
| 2026.06.23 | ₩2,677 | ₩2,677 | ₩1,673 | ₩2,088 | -22.00% | 71.3만 |
|---|
| 2026.06.22 | ₩2,449 | ₩2,664 | ₩2,396 | ₩2,610 | +6.56% | 47.6만 |
|---|
| 2026.06.18 | ₩2,048 | ₩2,463 | ₩2,048 | ₩2,329 | +13.73% | 50.5만 |
|---|
| 2026.06.17 | ₩2,048 | ₩2,208 | ₩1,981 | ₩2,088 | +1.96% | 22.3만 |
|---|
| 2026.06.16 | ₩1,914 | ₩2,115 | ₩1,914 | ₩2,021 | +5.59% | 53.6만 |
|---|
| 2026.06.15 | ₩1,660 | ₩1,994 | ₩1,660 | ₩1,887 | +13.71% | 75만 |
|---|
| 2026.06.12 | ₩1,727 | ₩2,664 | ₩1,472 | ₩1,646 | -4.65% | 894.5만 |
|---|
| 2026.06.11 | ₩1,392 | ₩2,677 | ₩1,338 | ₩1,660 | +19.23% | 944.5만 |
|---|
| 2026.06.10 | ₩1,262 | ₩1,539 | ₩1,262 | ₩1,419 | +12.41% | 84.6만 |
|---|
| 2026.06.09 | ₩1,218 | ₩1,285 | ₩1,205 | ₩1,272 | +4.40% | 12.7만 |
|---|
| 2026.06.08 | ₩1,205 | ₩1,231 | ₩1,205 | ₩1,218 | +1.11% | 12.2만 |
|---|
| 2026.06.05 | ₩1,205 | ₩1,214 | ₩1,139 | ₩1,205 | 0.00% | 25.8만 |
|---|
| 2026.06.04 | ₩1,191 | ₩1,272 | ₩1,185 | ₩1,205 | +1.12% | 17.2만 |
|---|
| 2026.06.03 | ₩1,205 | ₩1,218 | ₩1,168 | ₩1,178 | -2.22% | 11.5만 |
|---|
| 2026.06.02 | ₩1,253 | ₩1,281 | ₩1,231 | ₩1,231 | -1.71% | 6.7만 |
|---|
| 2026.06.01 | ₩1,231 | ₩1,298 | ₩1,205 | ₩1,233 | +0.11% | 7.7만 |
|---|
| 2026.05.29 | ₩1,178 | ₩1,272 | ₩1,175 | ₩1,245 | +5.68% | 23.7만 |
|---|
| 2026.05.28 | ₩1,205 | ₩1,205 | ₩1,138 | ₩1,191 | -1.11% | 16.7만 |
|---|
| 2026.05.27 | ₩1,164 | ₩1,231 | ₩1,164 | ₩1,191 | +2.30% | 31.7만 |
|---|
| 2026.05.26 | ₩1,178 | ₩1,245 | ₩1,178 | ₩1,205 | +2.27% | 33.9만 |
|---|
| 2026.05.22 | ₩1,205 | ₩1,266 | ₩1,178 | ₩1,242 | +3.11% | 27.4만 |
|---|
| 2026.05.21 | ₩1,231 | ₩1,318 | ₩1,205 | ₩1,205 | -2.17% | 15.7만 |
|---|
| 2026.05.20 | ₩1,178 | ₩1,338 | ₩1,178 | ₩1,285 | +9.09% | 15.4만 |
|---|
| 2026.05.19 | ₩1,164 | ₩1,258 | ₩1,164 | ₩1,205 | +3.45% | 15.9만 |
|---|
| 2026.05.18 | ₩1,218 | ₩1,258 | ₩1,144 | ₩1,164 | -4.40% | 33.6만 |
|---|
| 2026.05.15 | ₩1,446 | ₩1,472 | ₩1,231 | ₩1,231 | -14.81% | 42.3만 |
|---|
| 2026.05.14 | ₩1,245 | ₩1,606 | ₩1,245 | ₩1,472 | +18.28% | 128.8만 |
|---|
| 2026.05.13 | ₩1,338 | ₩1,379 | ₩1,084 | ₩1,138 | -15.00% | 84만 |
|---|
| 2026.05.12 | ₩1,432 | ₩1,472 | ₩1,405 | ₩1,405 | -1.87% | 51.4만 |
|---|
| 2026.05.11 | ₩1,446 | ₩1,740 | ₩1,446 | ₩1,486 | +2.78% | 173.4만 |
|---|
| 2026.05.08 | ₩1,405 | ₩2,142 | ₩1,178 | ₩1,874 | +33.33% | 374.1만 |
|---|
| 2026.05.07 | ₩1,767 | ₩2,690 | ₩964 | ₩1,727 | -2.27% | 1078.2만 |
|---|
| 2026.05.06 | ₩15,259 | ₩15,647 | ₩8,780 | ₩8,780 | -42.46% | 222.5만 |
|---|
| 2026.05.05 | ₩11,939 | ₩20,010 | ₩11,912 | ₩14,670 | +22.87% | 292.7만 |
|---|
| 2026.05.04 | ₩11,859 | ₩12,113 | ₩11,792 | ₩11,792 | -0.56% | 216.9만 |
|---|
| 2026.05.01 | ₩11,819 | ₩11,979 | ₩11,658 | ₩11,765 | -0.45% | 377.6만 |
|---|
| 2026.04.30 | ₩11,672 | ₩12,970 | ₩11,645 | ₩11,832 | +1.38% | 505.7만 |
|---|
| 2026.04.29 | ₩11,377 | ₩11,832 | ₩11,350 | ₩11,457 | +0.71% | 437.8만 |
|---|
| 2026.04.28 | ₩9,570 | ₩12,849 | ₩9,289 | ₩11,123 | +16.22% | 41.9만 |
|---|
| 2026.04.27 | ₩7,736 | ₩9,905 | ₩6,960 | ₩9,577 | +23.79% | 45.9만 |
|---|
| 2026.04.24 | ₩7,107 | ₩7,884 | ₩7,067 | ₩7,790 | +9.60% | 156.1만 |
|---|
| 2026.04.23 | ₩5,755 | ₩7,362 | ₩5,742 | ₩6,987 | +21.40% | 108.8만 |
|---|
| 2026.04.22 | ₩5,354 | ₩5,836 | ₩5,327 | ₩5,836 | +9.00% | 406.5만 |
|---|
| 2026.04.21 | ₩5,354 | ₩5,474 | ₩5,287 | ₩5,461 | +2.00% | 16.6만 |
|---|
| 2026.04.20 | ₩5,300 | ₩5,488 | ₩5,300 | ₩5,381 | +1.52% | 16.5만 |
|---|
| 2026.04.17 | ₩5,474 | ₩5,581 | ₩5,220 | ₩5,381 | -1.71% | 20.9만 |
|---|
| 2026.04.16 | ₩5,555 | ₩5,689 | ₩5,247 | ₩5,541 | -0.24% | 38.5만 |
|---|
| 2026.04.15 | ₩5,019 | ₩5,354 | ₩4,966 | ₩5,274 | +5.07% | 411.9만 |
|---|
| 2026.04.14 | ₩4,899 | ₩5,287 | ₩4,618 | ₩4,979 | +1.64% | 222.9만 |
|---|
| 2026.04.13 | ₩4,979 | ₩5,260 | ₩4,952 | ₩4,966 | -0.27% | 103만 |
|---|
| 2026.04.10 | ₩4,859 | ₩5,260 | ₩4,685 | ₩5,173 | +6.47% | 8.2만 |
|---|
| 2026.04.09 | ₩3,922 | ₩4,885 | ₩3,882 | ₩4,885 | +24.57% | 15.5만 |
|---|
| 2026.04.08 | ₩3,895 | ₩4,015 | ₩3,694 | ₩3,922 | +0.69% | 9.7만 |
|---|
| 2026.04.07 | ₩3,239 | ₩4,082 | ₩3,159 | ₩3,962 | +22.31% | 31.8만 |
|---|
| 2026.04.06 | ₩2,797 | ₩3,360 | ₩2,784 | ₩3,279 | +17.22% | 42.1만 |
|---|
| 2026.04.02 | ₩2,690 | ₩2,878 | ₩2,490 | ₩2,784 | +3.48% | 116.6만 |
|---|
| 2026.04.01 | ₩2,771 | ₩2,797 | ₩2,610 | ₩2,704 | -2.42% | 59.1만 |
|---|
| 2026.03.31 | ₩2,878 | ₩2,878 | ₩2,757 | ₩2,784 | -3.26% | 43.9만 |
|---|
| 2026.03.30 | ₩2,811 | ₩3,025 | ₩2,677 | ₩2,878 | +2.38% | 81.5만 |
|---|
| 2026.03.27 | ₩2,931 | ₩3,279 | ₩1,285 | ₩2,905 | -0.91% | 236.7만 |
|---|
| 2026.03.26 | ₩2,985 | ₩2,985 | ₩2,797 | ₩2,864 | -4.04% | 13.6만 |
|---|
| 2026.03.25 | ₩2,838 | ₩3,079 | ₩2,670 | ₩2,992 | +5.42% | 146.7만 |
|---|
| 2026.03.24 | ₩2,409 | ₩3,319 | ₩2,396 | ₩2,797 | +16.11% | 136.8만 |
|---|
| 2026.03.23 | ₩2,423 | ₩2,543 | ₩2,208 | ₩2,523 | +4.14% | 11.1만 |
|---|
| 2026.03.20 | ₩2,556 | ₩2,650 | ₩2,449 | ₩2,476 | -3.14% | 85.4만 |
|---|
| 2026.03.19 | ₩2,570 | ₩2,664 | ₩2,476 | ₩2,610 | +1.56% | 2.3만 |
|---|
| 2026.03.18 | ₩2,382 | ₩2,677 | ₩2,208 | ₩2,623 | +10.11% | 7.4만 |
|---|
| 2026.03.17 | ₩2,516 | ₩2,570 | ₩2,409 | ₩2,409 | -4.26% | 1.6만 |
|---|
| 2026.03.16 | ₩2,289 | ₩2,476 | ₩2,048 | ₩2,431 | +6.20% | 6.8만 |
|---|
| 2026.03.13 | ₩2,275 | ₩2,275 | ₩1,579 | ₩2,262 | -0.59% | 16.9만 |
|---|
| 2026.03.12 | ₩2,369 | ₩2,500 | ₩2,275 | ₩2,316 | -2.26% | 1.6만 |
|---|
| 2026.03.11 | ₩2,369 | ₩2,516 | ₩2,289 | ₩2,516 | +6.21% | 1.2만 |
|---|
| 2026.03.10 | ₩2,503 | ₩2,811 | ₩2,342 | ₩2,382 | -4.81% | 7.2만 |
|---|
| 2026.03.09 | ₩2,463 | ₩2,811 | ₩2,436 | ₩2,490 | +1.09% | 5.2만 |
|---|
| 2026.03.06 | ₩2,289 | ₩2,918 | ₩2,269 | ₩2,463 | +7.60% | 21.7만 |
|---|
| 2026.03.05 | ₩2,128 | ₩2,342 | ₩2,028 | ₩2,342 | +10.06% | 3.5만 |
|---|
| 2026.03.04 | ₩2,061 | ₩2,389 | ₩2,048 | ₩2,195 | +6.49% | 4.9만 |
|---|
| 2026.03.03 | ₩2,075 | ₩2,275 | ₩2,034 | ₩2,048 | -1.29% | 4.5만 |
|---|
| 2026.03.02 | ₩2,008 | ₩3,186 | ₩2,008 | ₩2,222 | +10.67% | 141.8만 |
|---|
| 2026.02.27 | ₩2,128 | ₩2,130 | ₩1,968 | ₩1,968 | -7.55% | 6.4만 |
|---|
| 2026.02.26 | ₩2,021 | ₩2,142 | ₩1,941 | ₩1,954 | -3.31% | 2.5만 |
|---|
| 2026.02.25 | ₩2,396 | ₩2,409 | ₩1,874 | ₩2,061 | -13.97% | 19.1만 |
|---|
| 2026.02.24 | ₩2,369 | ₩2,469 | ₩2,208 | ₩2,289 | -3.39% | 7.9만 |
|---|
| 2026.02.23 | ₩2,302 | ₩2,617 | ₩2,289 | ₩2,369 | +2.91% | 10.8만 |
|---|
| 2026.02.20 | ₩2,369 | ₩2,797 | ₩2,208 | ₩2,302 | -2.82% | 23.8만 |
|---|
| 2026.02.19 | ₩2,623 | ₩2,824 | ₩2,356 | ₩2,369 | -9.69% | 21.8만 |
|---|
| 2026.02.18 | ₩2,730 | ₩3,052 | ₩2,021 | ₩2,436 | -10.78% | 26.4만 |
|---|
| 2026.02.17 | ₩3,614 | ₩4,952 | ₩2,664 | ₩2,717 | -24.81% | 78.8만 |
|---|
| 2026.02.13 | ₩4,230 | ₩4,805 | ₩3,882 | ₩3,882 | -8.23% | 103.8만 |
|---|
| 2026.02.12 | ₩3,467 | ₩4,765 | ₩2,878 | ₩4,377 | +26.25% | 76.8만 |
|---|
| 2026.02.11 | ₩5,501 | ₩5,541 | ₩3,145 | ₩4,082 | -25.79% | 71.8만 |
|---|
| 2026.02.10 | ₩6,211 | ₩6,506 | ₩5,220 | ₩5,689 | -8.41% | 79.1만 |
|---|
| 2026.02.09 | ₩6,371 | ₩6,969 | ₩4,885 | ₩6,023 | -5.46% | 76.4만 |
|---|
| 2026.02.06 | ₩6,037 | ₩7,027 | ₩4,819 | ₩6,572 | +8.87% | 7.5만 |
|---|
| 2026.02.05 | ₩6,492 | ₩6,492 | ₩5,434 | ₩6,037 | -7.01% | 13.1만 |
|---|
| 2026.02.04 | ₩6,893 | ₩7,081 | ₩6,277 | ₩6,666 | -3.30% | 11.8만 |
|---|
| 2026.02.03 | ₩6,385 | ₩7,014 | ₩4,283 | ₩6,893 | +7.97% | 39.6만 |
|---|
| 2026.02.02 | ₩6,973 | ₩7,094 | ₩6,318 | ₩6,666 | -4.41% | 6.7만 |
|---|
| 2026.01.30 | ₩7,081 | ₩7,081 | ₩6,492 | ₩7,054 | -0.38% | 8만 |
|---|
| 2026.01.29 | ₩6,639 | ₩7,201 | ₩6,545 | ₩7,094 | +6.85% | 17.1만 |
|---|
| 2026.01.28 | ₩6,277 | ₩6,960 | ₩6,023 | ₩6,478 | +3.20% | 16.2만 |
|---|
| 2026.01.27 | ₩4,350 | ₩7,629 | ₩4,163 | ₩6,291 | +44.62% | 95.5만 |
|---|
| 2026.01.26 | ₩3,025 | ₩5,341 | ₩2,998 | ₩4,377 | +44.69% | 94.3만 |
|---|
| 2026.01.23 | ₩3,346 | ₩3,346 | ₩2,945 | ₩3,132 | -6.40% | 74.8만 |
|---|
| 2026.01.22 | ₩2,864 | ₩3,333 | ₩2,864 | ₩3,105 | +8.41% | 4.1만 |
|---|
| 2026.01.21 | ₩2,717 | ₩3,105 | ₩2,690 | ₩3,009 | +10.74% | 2.3만 |
|---|
| 2026.01.20 | ₩2,878 | ₩2,878 | ₩2,717 | ₩2,811 | -2.33% | 8천 |
|---|
| 2026.01.16 | ₩2,943 | ₩2,943 | ₩2,811 | ₩2,811 | -4.50% | 3.6천 |
|---|
| 2026.01.15 | ₩2,643 | ₩2,811 | ₩2,623 | ₩2,717 | +2.78% | 1.7만 |
|---|
| 2026.01.14 | ₩2,878 | ₩2,918 | ₩2,583 | ₩2,630 | -8.60% | 1.8만 |
|---|
| 2026.01.13 | ₩3,065 | ₩3,065 | ₩2,811 | ₩2,918 | -4.80% | 4.6만 |
|---|
| 2026.01.12 | ₩3,145 | ₩3,198 | ₩3,052 | ₩3,079 | -2.13% | 6.3만 |
|---|
| 2026.01.09 | ₩3,172 | ₩3,279 | ₩2,945 | ₩3,132 | -1.27% | 4.1만 |
|---|
| 2026.01.08 | ₩3,211 | ₩3,212 | ₩2,945 | ₩3,172 | -1.21% | 5.7만 |
|---|
| 2026.01.07 | ₩2,864 | ₩3,278 | ₩2,864 | ₩3,105 | +8.41% | 8.3만 |
|---|
| 2026.01.06 | ₩2,463 | ₩3,507 | ₩2,289 | ₩2,918 | +18.48% | 201.3만 |
|---|
| 2026.01.05 | ₩1,941 | ₩2,490 | ₩1,808 | ₩2,409 | +24.14% | 18.6만 |
|---|
| 2026.01.02 | ₩1,753 | ₩1,941 | ₩1,612 | ₩1,941 | +10.69% | 9.8만 |
|---|
| 2025.12.31 | ₩1,579 | ₩1,773 | ₩1,579 | ₩1,707 | +8.05% | 2.9만 |
|---|
| 2025.12.30 | ₩1,620 | ₩1,807 | ₩1,620 | ₩1,740 | +7.44% | 3.3만 |
|---|
| 2025.12.29 | ₩1,633 | ₩1,713 | ₩1,486 | ₩1,713 | +4.92% | 9.3만 |
|---|
| 2025.12.26 | ₩1,646 | ₩1,700 | ₩1,593 | ₩1,646 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩1,673 | ₩1,686 | ₩1,539 | ₩1,579 | -5.60% | 4.1만 |
|---|
| 2025.12.23 | ₩1,539 | ₩1,753 | ₩1,500 | ₩1,727 | +12.17% | 5.5만 |
|---|
| 2025.12.22 | ₩1,472 | ₩1,606 | ₩1,472 | ₩1,539 | +4.55% | 8.1만 |
|---|
| 2025.12.19 | ₩1,446 | ₩1,553 | ₩1,446 | ₩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 | ₩1,700 | ₩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 | ₩1,620 | ₩1,688 | ₩1,606 | ₩1,606 | -0.83% | 2.8만 |
|---|
| 2025.12.12 | ₩1,700 | ₩1,820 | ₩1,606 | ₩1,633 | -3.94% | 6.3만 |
|---|
| 2025.12.11 | ₩1,593 | ₩1,767 | ₩1,593 | ₩1,633 | +2.52% | 8만 |
|---|
| 2025.12.10 | ₩1,740 | ₩1,767 | ₩1,593 | ₩1,646 | -5.38% | 4.2만 |
|---|
| 2025.12.09 | ₩1,512 | ₩1,820 | ₩1,512 | ₩1,740 | +15.04% | 10만 |
|---|
| 2025.12.08 | ₩1,660 | ₩1,727 | ₩1,486 | ₩1,539 | -7.26% | 11.3만 |
|---|
| 2025.12.05 | ₩1,740 | ₩1,860 | ₩1,579 | ₩1,620 | -6.92% | 12.8만 |
|---|
| 2025.12.04 | ₩1,620 | ₩1,767 | ₩1,606 | ₩1,727 | +6.61% | 16.9만 |
|---|
| 2025.12.03 | ₩1,553 | ₩1,740 | ₩1,499 | ₩1,579 | +1.72% | 9.4만 |
|---|
| 2025.12.02 | ₩1,686 | ₩1,807 | ₩1,432 | ₩1,539 | -8.73% | 11.6만 |
|---|
| 2025.12.01 | ₩1,660 | ₩2,610 | ₩1,606 | ₩1,660 | 0.00% | 86.7만 |
|---|
| 2025.11.28 | ₩1,527 | ₩1,606 | ₩1,514 | ₩1,606 | +5.17% | 6.8만 |
|---|
| 2025.11.26 | ₩1,459 | ₩1,512 | ₩1,420 | ₩1,512 | +3.67% | 9.4만 |
|---|
| 2025.11.25 | ₩1,472 | ₩1,512 | ₩1,405 | ₩1,459 | -0.91% | 14.2만 |
|---|
| 2025.11.24 | ₩1,419 | ₩1,539 | ₩1,338 | ₩1,499 | +5.66% | 27.3만 |
|---|
| 2025.11.21 | ₩1,392 | ₩1,606 | ₩1,381 | ₩1,405 | +0.96% | 24.2만 |
|---|
| 2025.11.20 | ₩1,499 | ₩1,646 | ₩1,459 | ₩1,472 | -1.79% | 33.9만 |
|---|
| 2025.11.19 | ₩1,901 | ₩1,941 | ₩1,338 | ₩1,405 | -26.06% | 95.5만 |
|---|
| 2025.11.18 | ₩2,262 | ₩2,878 | ₩2,021 | ₩2,021 | -10.65% | 112.3만 |
|---|
| 2025.11.17 | ₩3,440 | ₩4,123 | ₩2,704 | ₩2,918 | -15.18% | 171.6만 |
|---|
| 2025.11.14 | ₩13,398 | ₩13,718 | ₩5,622 | ₩6,880 | -48.65% | 308.4만 |
|---|
| 2025.11.13 | ₩13,465 | ₩14,482 | ₩12,434 | ₩13,733 | +1.99% | 55.5만 |
|---|
| 2025.11.12 | ₩13,412 | ₩13,786 | ₩13,197 | ₩13,492 | +0.60% | 18.6만 |
|---|
| 2025.11.11 | ₩13,519 | ₩14,054 | ₩12,849 | ₩13,586 | +0.50% | 49.2만 |
|---|
| 2025.11.10 | ₩13,064 | ₩15,486 | ₩12,528 | ₩13,492 | +3.28% | 25.6만 |
|---|
| 2025.11.07 | ₩12,394 | ₩13,465 | ₩12,394 | ₩13,064 | +5.40% | 42.5만 |
|---|
| 2025.11.06 | ₩12,716 | ₩13,987 | ₩12,180 | ₩12,863 | +1.16% | 33.3만 |
|---|
| 2025.11.05 | ₩13,920 | ₩13,920 | ₩12,046 | ₩12,046 | -13.46% | 40.8만 |
|---|
| 2025.11.04 | ₩13,773 | ₩14,429 | ₩13,408 | ₩13,880 | +0.78% | 22.9만 |
|---|
| 2025.11.03 | ₩14,496 | ₩14,723 | ₩13,867 | ₩14,067 | -2.95% | 15.7만 |
|---|
| 2025.10.31 | ₩14,322 | ₩15,138 | ₩13,652 | ₩14,402 | +0.56% | 40.8만 |
|---|
| 2025.10.30 | ₩13,800 | ₩14,643 | ₩13,800 | ₩14,295 | +3.59% | 16.4만 |
|---|
| 2025.10.29 | ₩13,519 | ₩14,322 | ₩12,943 | ₩13,679 | +1.19% | 43.3만 |
|---|
| 2025.10.28 | ₩14,308 | ₩14,871 | ₩13,385 | ₩13,519 | -5.52% | 32.5만 |
|---|
| 2025.10.27 | ₩14,991 | ₩15,379 | ₩14,054 | ₩14,737 | -1.70% | 20.1만 |
|---|
| 2025.10.24 | ₩15,004 | ₩15,553 | ₩14,830 | ₩15,018 | +0.09% | 19.2만 |
|---|
| 2025.10.23 | ₩16,102 | ₩16,110 | ₩14,763 | ₩15,004 | -6.82% | 30.7만 |
|---|
| 2025.10.22 | ₩16,530 | ₩16,664 | ₩14,723 | ₩16,222 | -1.86% | 31.6만 |
|---|
| 2025.10.21 | ₩16,918 | ₩17,039 | ₩16,503 | ₩16,530 | -2.29% | 37만 |
|---|
| 2025.10.20 | ₩16,972 | ₩17,735 | ₩16,396 | ₩16,999 | +0.16% | 52.6만 |
|---|
| 2025.10.17 | ₩16,731 | ₩17,226 | ₩16,343 | ₩16,972 | +1.44% | 44.6만 |
|---|
| 2025.10.16 | ₩16,584 | ₩17,133 | ₩16,142 | ₩16,838 | +1.53% | 45.8만 |
|---|
| 2025.10.15 | ₩16,383 | ₩17,213 | ₩15,995 | ₩16,744 | +2.21% | 30.8만 |
|---|
| 2025.10.14 | ₩15,834 | ₩16,423 | ₩15,834 | ₩16,276 | +2.79% | 30.2만 |
|---|
| 2025.10.13 | ₩16,196 | ₩16,718 | ₩15,821 | ₩16,423 | +1.40% | 64.7만 |
|---|
| 2025.10.10 | ₩16,102 | ₩16,329 | ₩15,540 | ₩16,263 | +1.00% | 27.1만 |
|---|