시장 데이터를 불러오는 중
전체 종목
ONE Nuclear Energy Inc. - Common Stock 과거 주가
ONE Nuclear Energy Inc. - Common Stock · ONEN · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ONE Nuclear Energy Inc. - Common Stock · ONEN · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,333 | ₩2,347 | ₩2,186 | ₩2,293 | -1.72% | 12.5만 |
| 2026.10.08 | ₩2,635 | ₩2,635 | ₩2,119 | ₩2,199 | -16.54% | 22.9만 |
| 2026.10.07 | ₩2,588 | ₩2,709 | ₩2,555 | ₩2,602 | +0.52% | 15.2만 |
| 2026.10.06 | ₩2,682 | ₩2,749 | ₩2,551 | ₩2,696 | +0.50% | 42.7만 |
| 2026.10.05 | ₩3,004 | ₩3,152 | ₩2,451 | ₩2,856 | -4.91% | 258.8만 |
| 2026.10.02 | ₩2,548 | ₩2,642 | ₩2,441 | ₩2,508 | -1.58% | 6.3만 |
| 2026.10.01 | ₩2,696 | ₩3,044 | ₩2,454 | ₩2,575 | -4.48% | 14만 |
| 2026.09.30 | ₩3,299 | ₩3,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,883 |
| -12.60% |
| 36.9만 |
| 2026.09.29 | ₩2,736 | ₩4,117 | ₩2,682 | ₩3,514 | +28.43% | 83.1만 |
|---|
| 2026.09.28 | ₩3,031 | ₩3,353 | ₩2,548 | ₩2,883 | -4.87% | 33만 |
|---|
| 2026.09.25 | ₩4,291 | ₩4,291 | ₩3,031 | ₩3,353 | -21.88% | 95.3만 |
|---|
| 2026.09.24 | ₩4,761 | ₩4,895 | ₩3,554 | ₩4,654 | -2.25% | 44.4만 |
|---|
| 2026.09.23 | ₩11,855 | ₩12,673 | ₩4,949 | ₩5,981 | -49.55% | 1056.7만 |
|---|
| 2026.09.22 | ₩14,631 | ₩14,980 | ₩11,788 | ₩12,177 | -16.77% | 3.7만 |
|---|
| 2026.09.21 | ₩14,028 | ₩14,752 | ₩12,767 | ₩14,591 | +4.02% | 1.3만 |
|---|
| 2026.09.18 | ₩14,323 | ₩14,403 | ₩13,411 | ₩13,411 | -6.37% | 1.2만 |
|---|
| 2026.09.17 | ₩13,109 | ₩15,288 | ₩12,740 | ₩14,417 | +9.97% | 1.3만 |
|---|
| 2026.09.16 | ₩13,049 | ₩14,752 | ₩12,767 | ₩13,612 | +4.32% | 11.9만 |
|---|
| 2026.09.15 | ₩13,692 | ₩13,692 | ₩12,103 | ₩12,794 | -6.56% | 3.9만 |
|---|
| 2026.09.14 | ₩12,673 | ₩14,336 | ₩11,413 | ₩13,451 | +6.14% | 2.6만 |
|---|
| 2026.09.11 | ₩14,323 | ₩14,618 | ₩13,987 | ₩14,209 | -0.80% | 1.2만 |
|---|
| 2026.09.10 | ₩13,759 | ₩14,604 | ₩11,413 | ₩14,168 | +2.97% | 1.5만 |
|---|
| 2026.09.09 | ₩14,725 | ₩14,725 | ₩14,095 | ₩14,484 | -1.64% | 2.2만 |
|---|
| 2026.09.08 | ₩12,955 | ₩16,160 | ₩12,043 | ₩15,100 | +16.56% | 4.5만 |
|---|
| 2026.09.04 | ₩11,480 | ₩13,947 | ₩11,144 | ₩12,968 | +12.97% | 3.3만 |
|---|
| 2026.09.03 | ₩11,466 | ₩11,506 | ₩10,849 | ₩10,943 | -4.56% | 2.2만 |
|---|
| 2026.09.02 | ₩10,849 | ₩11,828 | ₩10,581 | ₩11,587 | +6.80% | 4.6만 |
|---|
| 2026.09.01 | ₩10,702 | ₩11,001 | ₩10,246 | ₩10,474 | -2.13% | 11만 |
|---|
| 2026.08.31 | ₩9,951 | ₩11,352 | ₩9,951 | ₩10,581 | +6.33% | 3만 |
|---|
| 2026.08.28 | ₩10,366 | ₩11,386 | ₩9,884 | ₩10,004 | -3.49% | 2.3만 |
|---|
| 2026.08.27 | ₩9,830 | ₩10,380 | ₩9,669 | ₩10,380 | +5.59% | 2.3만 |
|---|
| 2026.08.26 | ₩10,219 | ₩10,514 | ₩9,723 | ₩9,790 | -4.20% | 5.2만 |
|---|
| 2026.08.25 | ₩10,138 | ₩11,372 | ₩9,723 | ₩10,514 | +3.70% | 41.7만 |
|---|
| 2026.08.24 | ₩9,924 | ₩10,380 | ₩9,200 | ₩9,347 | -5.81% | 73.3만 |
|---|
| 2026.08.21 | ₩10,997 | ₩11,054 | ₩8,382 | ₩8,563 | -22.13% | 10.9만 |
|---|
| 2026.08.20 | ₩12,003 | ₩12,412 | ₩10,843 | ₩10,970 | -8.60% | 4.6만 |
|---|
| 2026.08.19 | ₩14,121 | ₩14,121 | ₩14,108 | ₩14,115 | -0.05% | 5.7만 |
|---|
| 2026.08.18 | ₩14,108 | ₩14,108 | ₩14,108 | ₩14,108 | 0.00% | 7.5만 |
|---|
| 2026.08.17 | ₩14,108 | ₩14,115 | ₩14,095 | ₩14,095 | -0.10% | 34.2만 |
|---|
| 2026.08.14 | ₩14,121 | ₩14,121 | ₩14,108 | ₩14,108 | -0.09% | 6.5천 |
|---|
| 2026.08.13 | ₩14,132 | ₩14,132 | ₩14,108 | ₩14,108 | -0.17% | 20.3만 |
|---|
| 2026.08.12 | ₩14,121 | ₩14,128 | ₩14,108 | ₩14,108 | -0.09% | 8.9만 |
|---|
| 2026.08.11 | ₩14,108 | ₩14,121 | ₩14,095 | ₩14,121 | +0.10% | 96만 |
|---|
| 2026.08.10 | ₩14,101 | ₩14,121 | ₩14,101 | ₩14,108 | +0.05% | 5.3만 |
|---|
| 2026.08.07 | ₩14,095 | ₩14,108 | ₩14,095 | ₩14,108 | +0.10% | 9.4천 |
|---|
| 2026.08.06 | ₩14,095 | ₩14,095 | ₩14,095 | ₩14,095 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,095 | ₩14,095 | ₩14,095 | ₩14,095 | 0.00% | 5.6천 |
|---|
| 2026.08.04 | ₩14,095 | ₩14,108 | ₩14,095 | ₩14,108 | +0.10% | 11만 |
|---|
| 2026.08.03 | ₩14,068 | ₩14,068 | ₩14,068 | ₩14,068 | 0.00% | 2.8만 |
|---|
| 2026.07.31 | ₩14,068 | ₩14,068 | ₩14,061 | ₩14,061 | -0.05% | 5.9만 |
|---|
| 2026.07.30 | ₩14,081 | ₩14,081 | ₩14,068 | ₩14,068 | -0.10% | 1만 |
|---|
| 2026.07.29 | ₩14,054 | ₩14,068 | ₩14,054 | ₩14,068 | +0.10% | 8.3만 |
|---|
| 2026.07.28 | ₩14,061 | ₩14,068 | ₩14,054 | ₩14,054 | -0.05% | 2.1만 |
|---|
| 2026.07.27 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩14,061 | ₩14,061 | ₩14,054 | ₩14,054 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩14,048 | ₩14,048 | ₩14,048 | ₩14,048 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩14,041 | ₩14,054 | ₩14,041 | ₩14,054 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩14,041 | ₩14,041 | ₩14,041 | ₩14,041 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩14,041 | ₩14,041 | ₩14,041 | ₩14,041 | 0.00% | 4.4천 |
|---|
| 2026.07.16 | ₩14,041 | ₩14,041 | ₩14,034 | ₩14,034 | -0.05% | 8.6천 |
|---|
| 2026.07.15 | ₩14,041 | ₩14,041 | ₩14,041 | ₩14,041 | 0.00% | 8.3천 |
|---|
| 2026.07.14 | ₩14,034 | ₩14,034 | ₩14,034 | ₩14,034 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩14,040 | ₩14,040 | ₩14,040 | ₩14,040 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩14,024 | ₩14,024 | ₩14,024 | ₩14,024 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩14,001 | ₩14,014 | ₩14,001 | ₩14,014 | +0.10% | 3.2만 |
|---|
| 2026.07.08 | ₩14,014 | ₩14,014 | ₩13,987 | ₩13,987 | -0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩14,014 | ₩14,014 | ₩14,014 | ₩14,014 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩14,001 | ₩14,028 | ₩14,001 | ₩14,028 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩14,014 | ₩14,014 | ₩14,014 | ₩14,014 | 0.00% | 1.5천 |
|---|
| 2026.06.30 | ₩14,001 | ₩14,014 | ₩14,001 | ₩14,014 | +0.10% | 7.2만 |
|---|
| 2026.06.29 | ₩14,001 | ₩14,001 | ₩13,987 | ₩13,987 | -0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 8.3천 |
|---|
| 2026.06.25 | ₩13,987 | ₩13,999 | ₩13,987 | ₩13,987 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩14,001 | ₩14,001 | ₩13,974 | ₩13,974 | -0.19% | 2.8만 |
|---|
| 2026.06.23 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 800 |
|---|
| 2026.06.22 | ₩14,014 | ₩14,014 | ₩14,001 | ₩14,001 | -0.10% | 3.3만 |
|---|
| 2026.06.18 | ₩14,001 | ₩14,041 | ₩14,001 | ₩14,041 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩14,001 | ₩14,014 | ₩13,994 | ₩14,014 | +0.10% | 5.1만 |
|---|
| 2026.06.16 | ₩14,001 | ₩14,014 | ₩13,974 | ₩14,014 | +0.10% | 6.5만 |
|---|
| 2026.06.15 | ₩13,987 | ₩13,997 | ₩13,987 | ₩13,987 | 0.00% | 2.9천 |
|---|
| 2026.06.12 | ₩13,987 | ₩13,995 | ₩13,974 | ₩13,974 | -0.10% | 2.7만 |
|---|
| 2026.06.11 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩14,001 | ₩14,007 | ₩13,987 | ₩13,987 | -0.10% | 14.9만 |
|---|
| 2026.06.09 | ₩13,994 | ₩14,001 | ₩13,987 | ₩13,987 | -0.05% | 7.8만 |
|---|
| 2026.06.08 | ₩14,001 | ₩14,001 | ₩13,974 | ₩13,974 | -0.19% | 1천 |
|---|
| 2026.06.05 | ₩13,974 | ₩13,987 | ₩13,974 | ₩13,987 | +0.10% | 1.8만 |
|---|
| 2026.06.04 | ₩13,994 | ₩14,001 | ₩13,961 | ₩13,961 | -0.24% | 3.8만 |
|---|
| 2026.06.03 | ₩13,974 | ₩14,001 | ₩13,967 | ₩14,001 | +0.19% | 12.7만 |
|---|
| 2026.06.02 | ₩13,986 | ₩13,987 | ₩13,975 | ₩13,987 | +0.01% | 1.5천 |
|---|
| 2026.06.01 | ₩13,974 | ₩13,987 | ₩13,967 | ₩13,987 | +0.10% | 3.1만 |
|---|
| 2026.05.29 | ₩13,974 | ₩13,974 | ₩13,961 | ₩13,961 | -0.10% | 1.9만 |
|---|
| 2026.05.28 | ₩13,999 | ₩13,999 | ₩13,961 | ₩13,974 | -0.18% | 153.7만 |
|---|
| 2026.05.27 | ₩14,001 | ₩14,006 | ₩14,001 | ₩14,001 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩13,997 | ₩14,001 | ₩13,987 | ₩13,987 | -0.07% | 1.8천 |
|---|
| 2026.05.22 | ₩14,001 | ₩14,001 | ₩13,987 | ₩13,997 | -0.03% | 1.5천 |
|---|
| 2026.05.21 | ₩14,001 | ₩14,001 | ₩13,987 | ₩14,001 | 0.00% | 3.3만 |
|---|
| 2026.05.20 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩13,981 | ₩13,987 | ₩13,981 | ₩13,987 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩13,974 | ₩13,987 | ₩13,974 | ₩13,987 | +0.10% | 2.9천 |
|---|
| 2026.05.15 | ₩13,974 | ₩13,974 | ₩13,967 | ₩13,974 | 0.00% | 9.9천 |
|---|
| 2026.05.14 | ₩13,961 | ₩13,961 | ₩13,961 | ₩13,961 | 0.00% | 4.8천 |
|---|
| 2026.05.13 | ₩13,974 | ₩13,974 | ₩13,961 | ₩13,961 | -0.10% | 3.5천 |
|---|
| 2026.05.12 | ₩13,974 | ₩13,974 | ₩13,974 | ₩13,974 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩13,974 | ₩14,001 | ₩13,974 | ₩14,001 | +0.19% | 3.6천 |
|---|
| 2026.05.08 | ₩13,987 | ₩13,987 | ₩13,981 | ₩13,981 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩13,974 | ₩13,974 | ₩13,974 | ₩13,974 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩13,947 | ₩13,974 | ₩13,947 | ₩13,961 | +0.10% | 7만 |
|---|
| 2026.05.05 | ₩13,947 | ₩13,947 | ₩13,934 | ₩13,934 | -0.10% | 400 |
|---|
| 2026.05.04 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩13,934 | ₩13,934 | ₩13,934 | ₩13,934 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 5.2천 |
|---|
| 2026.04.29 | ₩13,961 | ₩13,961 | ₩13,934 | ₩13,934 | -0.19% | 9.8만 |
|---|
| 2026.04.28 | ₩13,961 | ₩13,961 | ₩13,947 | ₩13,947 | -0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩13,961 | ₩13,974 | ₩13,961 | ₩13,961 | 0.00% | 5만 |
|---|
| 2026.04.24 | ₩13,954 | ₩13,961 | ₩13,947 | ₩13,961 | +0.05% | 2.6만 |
|---|
| 2026.04.23 | ₩13,947 | ₩13,959 | ₩13,940 | ₩13,940 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩13,944 | ₩13,947 | ₩13,940 | ₩13,947 | +0.02% | 600 |
|---|
| 2026.04.21 | ₩13,934 | ₩13,947 | ₩13,934 | ₩13,947 | +0.10% | 1.7천 |
|---|
| 2026.04.20 | ₩13,961 | ₩13,961 | ₩13,934 | ₩13,934 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩13,961 | ₩13,961 | ₩13,947 | ₩13,954 | -0.05% | 1.5천 |
|---|
| 2026.04.16 | ₩13,947 | ₩13,947 | ₩13,946 | ₩13,947 | 0.00% | 5.6천 |
|---|
| 2026.04.15 | ₩13,920 | ₩13,934 | ₩13,920 | ₩13,934 | +0.10% | 9.7만 |
|---|
| 2026.04.14 | ₩13,920 | ₩13,920 | ₩13,920 | ₩13,920 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 4.3천 |
|---|
| 2026.04.10 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩13,893 | ₩13,893 | ₩13,887 | ₩13,893 | 0.00% | 2만 |
|---|
| 2026.04.08 | ₩13,900 | ₩13,900 | ₩13,893 | ₩13,893 | -0.05% | 600 |
|---|
| 2026.04.07 | ₩13,880 | ₩13,887 | ₩13,880 | ₩13,880 | 0.00% | 3.1만 |
|---|
| 2026.04.06 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 1.5천 |
|---|
| 2026.04.01 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩13,867 | ₩13,880 | ₩13,860 | ₩13,880 | +0.10% | 19.8만 |
|---|
| 2026.03.30 | ₩13,867 | ₩13,867 | ₩13,860 | ₩13,867 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 40.2만 |
|---|
| 2026.03.26 | ₩13,853 | ₩13,867 | ₩13,853 | ₩13,867 | +0.10% | 2.7천 |
|---|
| 2026.03.25 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩13,840 | ₩13,853 | ₩13,833 | ₩13,853 | +0.10% | 3.5만 |
|---|
| 2026.03.23 | ₩13,833 | ₩13,833 | ₩13,826 | ₩13,826 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩13,813 | ₩13,826 | ₩13,813 | ₩13,826 | +0.10% | 700 |
|---|
| 2026.03.19 | ₩13,821 | ₩13,826 | ₩13,813 | ₩13,813 | -0.06% | 1.6만 |
|---|
| 2026.03.18 | ₩13,820 | ₩13,820 | ₩13,813 | ₩13,813 | -0.05% | 1.1천 |
|---|
| 2026.03.17 | ₩13,813 | ₩13,820 | ₩13,813 | ₩13,813 | 0.00% | 3.7만 |
|---|
| 2026.03.16 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,813 | -0.10% | 1.1만 |
|---|
| 2026.03.13 | ₩13,817 | ₩13,826 | ₩13,813 | ₩13,826 | +0.07% | 3.4천 |
|---|
| 2026.03.12 | ₩13,813 | ₩13,826 | ₩13,813 | ₩13,826 | +0.10% | 1.5천 |
|---|
| 2026.03.11 | ₩13,813 | ₩13,826 | ₩13,813 | ₩13,826 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩13,813 | ₩13,826 | ₩13,813 | ₩13,826 | +0.10% | 1.6만 |
|---|
| 2026.03.09 | ₩13,813 | ₩13,826 | ₩13,813 | ₩13,826 | +0.10% | 1.3만 |
|---|
| 2026.03.06 | ₩13,813 | ₩13,826 | ₩13,800 | ₩13,826 | +0.10% | 7.4만 |
|---|
| 2026.03.05 | ₩13,814 | ₩13,826 | ₩13,786 | ₩13,826 | +0.09% | 10.8만 |
|---|
| 2026.03.04 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,826 | 0.00% | 7.5만 |
|---|
| 2026.03.03 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,813 | -0.10% | 6.2만 |
|---|
| 2026.03.02 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,826 | 0.00% | 8.5만 |
|---|
| 2026.02.27 | ₩13,853 | ₩13,853 | ₩13,826 | ₩13,826 | -0.19% | 4.9만 |
|---|
| 2026.02.26 | ₩13,853 | ₩13,853 | ₩13,826 | ₩13,840 | -0.10% | 9.6만 |
|---|
| 2026.02.25 | ₩13,826 | ₩13,840 | ₩13,826 | ₩13,840 | +0.10% | 6.3만 |
|---|
| 2026.02.24 | ₩13,840 | ₩13,840 | ₩13,813 | ₩13,833 | -0.05% | 31.6만 |
|---|
| 2026.02.23 | ₩13,826 | ₩13,840 | ₩13,786 | ₩13,840 | +0.10% | 7.9만 |
|---|
| 2026.02.20 | ₩13,840 | ₩13,840 | ₩13,826 | ₩13,826 | -0.10% | 5.9만 |
|---|
| 2026.02.19 | ₩13,840 | ₩13,840 | ₩13,800 | ₩13,826 | -0.10% | 39.1만 |
|---|
| 2026.02.18 | ₩13,820 | ₩13,840 | ₩13,773 | ₩13,826 | +0.05% | 116.8만 |
|---|
| 2026.02.17 | ₩13,826 | ₩13,826 | ₩13,786 | ₩13,826 | 0.00% | 16.6만 |
|---|
| 2026.02.13 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,813 | -0.10% | 1만 |
|---|
| 2026.02.11 | ₩13,853 | ₩13,853 | ₩13,826 | ₩13,826 | -0.19% | 1.8만 |
|---|
| 2026.02.10 | ₩13,826 | ₩13,833 | ₩13,820 | ₩13,826 | 0.00% | 4.4만 |
|---|
| 2026.02.09 | ₩13,840 | ₩13,840 | ₩13,826 | ₩13,840 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩13,813 | ₩13,840 | ₩13,806 | ₩13,826 | +0.10% | 7.8만 |
|---|
| 2026.02.05 | ₩13,880 | ₩13,880 | ₩13,826 | ₩13,826 | -0.39% | 2.6만 |
|---|
| 2026.02.04 | ₩13,893 | ₩13,893 | ₩13,826 | ₩13,880 | -0.10% | 4.5만 |
|---|
| 2026.02.03 | ₩13,826 | ₩13,893 | ₩13,816 | ₩13,893 | +0.48% | 5.5만 |
|---|
| 2026.02.02 | ₩13,773 | ₩13,826 | ₩13,773 | ₩13,826 | +0.39% | 9.8만 |
|---|
| 2026.01.30 | ₩13,800 | ₩13,800 | ₩13,773 | ₩13,800 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩13,786 | ₩13,786 | ₩13,773 | ₩13,773 | -0.10% | 7.9천 |
|---|
| 2026.01.28 | ₩13,813 | ₩13,813 | ₩13,746 | ₩13,800 | -0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩13,867 | ₩13,867 | ₩13,786 | ₩13,800 | -0.48% | 3.6만 |
|---|
| 2026.01.26 | ₩13,893 | ₩13,893 | ₩13,813 | ₩13,813 | -0.58% | 2만 |
|---|
| 2026.01.23 | ₩13,893 | ₩13,893 | ₩13,840 | ₩13,840 | -0.39% | 1.2만 |
|---|
| 2026.01.22 | ₩13,907 | ₩13,907 | ₩13,853 | ₩13,853 | -0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩13,907 | ₩13,907 | ₩13,853 | ₩13,853 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩13,934 | ₩13,934 | ₩13,867 | ₩13,873 | -0.43% | 1.2만 |
|---|
| 2026.01.16 | ₩13,934 | ₩13,934 | ₩13,880 | ₩13,880 | -0.38% | 1.7만 |
|---|
| 2026.01.15 | ₩13,974 | ₩13,974 | ₩13,935 | ₩13,974 | 0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩13,974 | ₩13,974 | ₩13,974 | ₩13,974 | 0.00% | 600 |
|---|
| 2026.01.13 | ₩13,920 | ₩13,947 | ₩13,907 | ₩13,907 | -0.10% | 9.1천 |
|---|
| 2026.01.12 | ₩13,922 | ₩13,947 | ₩13,920 | ₩13,920 | -0.01% | 1만 |
|---|
| 2026.01.09 | ₩13,920 | ₩14,014 | ₩13,920 | ₩13,974 | +0.39% | 7.7만 |
|---|
| 2026.01.08 | ₩13,961 | ₩13,961 | ₩13,893 | ₩13,920 | -0.29% | 2만 |
|---|
| 2026.01.07 | ₩14,014 | ₩14,077 | ₩13,961 | ₩13,961 | -0.38% | 1.3만 |
|---|
| 2026.01.06 | ₩14,014 | ₩14,041 | ₩13,987 | ₩13,987 | -0.19% | 4.8천 |
|---|
| 2026.01.05 | ₩13,920 | ₩14,001 | ₩13,920 | ₩13,947 | +0.19% | 8.4만 |
|---|
| 2026.01.02 | ₩13,840 | ₩13,924 | ₩13,840 | ₩13,920 | +0.58% | 5.9만 |
|---|
| 2025.12.31 | ₩13,884 | ₩13,920 | ₩13,867 | ₩13,880 | -0.03% | 4.2천 |
|---|
| 2025.12.30 | ₩13,867 | ₩13,867 | ₩13,853 | ₩13,860 | -0.05% | 1.4만 |
|---|
| 2025.12.29 | ₩13,947 | ₩13,947 | ₩13,867 | ₩13,867 | -0.58% | 4.2만 |
|---|
| 2025.12.26 | ₩13,961 | ₩13,974 | ₩13,920 | ₩13,947 | -0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩13,987 | ₩14,014 | ₩13,987 | ₩14,014 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩14,054 | ₩14,054 | ₩14,006 | ₩14,006 | -0.34% | 700 |
|---|
| 2025.12.22 | ₩13,974 | ₩14,189 | ₩13,961 | ₩13,961 | -0.10% | 6.6만 |
|---|
| 2025.12.19 | ₩13,974 | ₩13,974 | ₩13,893 | ₩13,893 | -0.58% | 1천 |
|---|
| 2025.12.18 | ₩13,840 | ₩14,054 | ₩13,840 | ₩14,054 | +1.55% | 11.3만 |
|---|
| 2025.12.17 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,826 | 0.00% | 4.6만 |
|---|
| 2025.12.16 | ₩13,813 | ₩13,826 | ₩13,800 | ₩13,813 | 0.00% | 27.8만 |
|---|
| 2025.12.15 | ₩13,826 | ₩13,826 | ₩13,820 | ₩13,826 | 0.00% | 22.3만 |
|---|
| 2025.12.12 | ₩13,820 | ₩13,840 | ₩13,813 | ₩13,840 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩13,813 | ₩13,840 | ₩13,813 | ₩13,840 | +0.19% | 2.9천 |
|---|
| 2025.12.10 | ₩13,853 | ₩13,853 | ₩13,813 | ₩13,853 | 0.00% | 19.5만 |
|---|
| 2025.12.09 | ₩13,867 | ₩13,893 | ₩13,813 | ₩13,893 | +0.19% | 2.7천 |
|---|
| 2025.12.08 | ₩13,813 | ₩13,867 | ₩13,813 | ₩13,840 | +0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩13,813 | ₩13,840 | ₩13,813 | ₩13,840 | +0.19% | 3.1만 |
|---|
| 2025.12.04 | ₩13,840 | ₩13,840 | ₩13,813 | ₩13,840 | 0.00% | 3.2만 |
|---|
| 2025.12.03 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩13,840 | ₩13,853 | ₩13,840 | ₩13,848 | +0.06% | 3.2만 |
|---|
| 2025.12.01 | ₩13,853 | ₩13,947 | ₩13,813 | ₩13,840 | -0.10% | 16.1만 |
|---|
| 2025.11.28 | ₩13,867 | ₩13,934 | ₩13,867 | ₩13,920 | +0.39% | 9.1천 |
|---|
| 2025.11.26 | ₩13,840 | ₩13,907 | ₩13,840 | ₩13,907 | +0.48% | 3.5만 |
|---|
| 2025.11.25 | ₩13,853 | ₩13,920 | ₩13,852 | ₩13,873 | +0.15% | 4.4만 |
|---|
| 2025.11.24 | ₩13,840 | ₩13,867 | ₩13,840 | ₩13,853 | +0.10% | 7천 |
|---|
| 2025.11.21 | ₩13,840 | ₩13,880 | ₩13,840 | ₩13,867 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩13,867 | ₩13,900 | ₩13,806 | ₩13,826 | -0.29% | 71.1만 |
|---|
| 2025.11.19 | ₩13,934 | ₩13,934 | ₩13,880 | ₩13,880 | -0.38% | 39.6만 |
|---|
| 2025.11.18 | ₩13,826 | ₩13,987 | ₩13,826 | ₩13,987 | +1.16% | 5.8만 |
|---|
| 2025.11.17 | ₩14,001 | ₩14,001 | ₩13,867 | ₩13,934 | -0.48% | 2.6만 |
|---|
| 2025.11.14 | ₩14,014 | ₩14,014 | ₩13,867 | ₩13,867 | -1.05% | 5.2천 |
|---|
| 2025.11.13 | ₩13,893 | ₩14,014 | ₩13,853 | ₩13,907 | +0.10% | 5.4만 |
|---|
| 2025.11.12 | ₩13,974 | ₩14,014 | ₩13,893 | ₩14,014 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩14,014 | ₩14,028 | ₩14,014 | ₩14,028 | +0.10% | 800 |
|---|
| 2025.11.10 | ₩14,014 | ₩14,095 | ₩13,974 | ₩14,041 | +0.19% | 2.3만 |
|---|
| 2025.11.07 | ₩14,028 | ₩14,081 | ₩13,974 | ₩14,068 | +0.29% | 1.6만 |
|---|
| 2025.11.06 | ₩13,987 | ₩14,081 | ₩13,987 | ₩14,014 | +0.19% | 1.8만 |
|---|
| 2025.11.05 | ₩13,962 | ₩14,081 | ₩13,962 | ₩14,068 | +0.76% | 50.4만 |
|---|
| 2025.11.04 | ₩14,028 | ₩14,068 | ₩13,947 | ₩14,014 | -0.10% | 8.1만 |
|---|
| 2025.11.03 | ₩14,336 | ₩14,336 | ₩14,081 | ₩14,081 | -1.78% | 5.5만 |
|---|
| 2025.10.31 | ₩14,202 | ₩14,336 | ₩14,202 | ₩14,256 | +0.38% | 7.6만 |
|---|
| 2025.10.30 | ₩14,229 | ₩14,316 | ₩14,148 | ₩14,256 | +0.19% | 16만 |
|---|
| 2025.10.29 | ₩14,390 | ₩14,390 | ₩14,215 | ₩14,323 | -0.47% | 28.9만 |
|---|
| 2025.10.28 | ₩14,537 | ₩14,537 | ₩14,282 | ₩14,390 | -1.01% | 33.7만 |
|---|
| 2025.10.27 | ₩14,618 | ₩14,644 | ₩14,417 | ₩14,524 | -0.64% | 27.3만 |
|---|
| 2025.10.24 | ₩14,484 | ₩14,738 | ₩14,081 | ₩14,577 | +0.65% | 332.7만 |
|---|
| 2025.10.23 | ₩14,376 | ₩14,671 | ₩14,202 | ₩14,618 | +1.68% | 328.8만 |
|---|
| 2025.10.22 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 2.2천 |
|---|
| 2025.10.20 | ₩13,880 | ₩13,880 | ₩13,840 | ₩13,860 | -0.14% | 1천 |
|---|
| 2025.10.17 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,840 | ₩13,880 | ₩13,840 | ₩13,840 | 0.00% | 8.5천 |
|---|
| 2025.10.15 | ₩13,853 | ₩13,867 | ₩13,853 | ₩13,853 | 0.00% | 12.6만 |
|---|
| 2025.10.14 | ₩13,826 | ₩13,840 | ₩13,800 | ₩13,840 | +0.10% | 103.6만 |
|---|
| 2025.10.13 | ₩13,746 | ₩13,853 | ₩13,746 | ₩13,853 | +0.78% | 49.4만 |
|---|
| 2025.10.10 | ₩13,719 | ₩13,733 | ₩13,719 | ₩13,733 | +0.10% | 2.8만 |
|---|