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 | ₩2,334 | ₩2,348 | ₩2,187 | ₩2,294 | -1.72% | 12.5만 |
| 2026.10.08 | ₩2,636 | ₩2,636 | ₩2,120 | ₩2,200 | -16.54% | 22.9만 |
| 2026.10.07 | ₩2,589 | ₩2,710 | ₩2,556 | ₩2,603 | +0.52% | 15.2만 |
| 2026.10.06 | ₩2,683 | ₩2,750 | ₩2,552 | ₩2,697 | +0.50% | 42.7만 |
| 2026.10.05 | ₩3,005 | ₩3,153 | ₩2,452 | ₩2,858 | -4.91% | 258.8만 |
| 2026.10.02 | ₩2,549 | ₩2,643 | ₩2,442 | ₩2,509 | -1.58% | 6.3만 |
| 2026.10.01 | ₩2,697 | ₩3,045 | ₩2,455 | ₩2,576 | -4.48% | 14만 |
| 2026.09.30 | ₩3,300 | ₩3,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,884 |
| -12.60% |
| 36.9만 |
| 2026.09.29 | ₩2,737 | ₩4,119 | ₩2,683 | ₩3,515 | +28.43% | 83.1만 |
|---|
| 2026.09.28 | ₩3,032 | ₩3,354 | ₩2,549 | ₩2,884 | -4.87% | 33만 |
|---|
| 2026.09.25 | ₩4,293 | ₩4,293 | ₩3,032 | ₩3,354 | -21.88% | 95.3만 |
|---|
| 2026.09.24 | ₩4,763 | ₩4,897 | ₩3,555 | ₩4,655 | -2.25% | 44.4만 |
|---|
| 2026.09.23 | ₩11,859 | ₩12,678 | ₩4,950 | ₩5,983 | -49.55% | 1056.7만 |
|---|
| 2026.09.22 | ₩14,636 | ₩14,985 | ₩11,792 | ₩12,181 | -16.77% | 3.7만 |
|---|
| 2026.09.21 | ₩14,033 | ₩14,757 | ₩12,772 | ₩14,596 | +4.02% | 1.3만 |
|---|
| 2026.09.18 | ₩14,328 | ₩14,408 | ₩13,416 | ₩13,416 | -6.37% | 1.2만 |
|---|
| 2026.09.17 | ₩13,114 | ₩15,294 | ₩12,745 | ₩14,422 | +9.97% | 1.3만 |
|---|
| 2026.09.16 | ₩13,053 | ₩14,757 | ₩12,772 | ₩13,617 | +4.32% | 11.9만 |
|---|
| 2026.09.15 | ₩13,697 | ₩13,697 | ₩12,107 | ₩12,798 | -6.56% | 3.9만 |
|---|
| 2026.09.14 | ₩12,678 | ₩14,341 | ₩11,417 | ₩13,456 | +6.14% | 2.6만 |
|---|
| 2026.09.11 | ₩14,328 | ₩14,623 | ₩13,992 | ₩14,214 | -0.80% | 1.2만 |
|---|
| 2026.09.10 | ₩13,764 | ₩14,609 | ₩11,417 | ₩14,173 | +2.97% | 1.5만 |
|---|
| 2026.09.09 | ₩14,730 | ₩14,730 | ₩14,100 | ₩14,489 | -1.64% | 2.2만 |
|---|
| 2026.09.08 | ₩12,959 | ₩16,166 | ₩12,047 | ₩15,106 | +16.56% | 4.5만 |
|---|
| 2026.09.04 | ₩11,484 | ₩13,952 | ₩11,148 | ₩12,973 | +12.97% | 3.3만 |
|---|
| 2026.09.03 | ₩11,470 | ₩11,510 | ₩10,853 | ₩10,947 | -4.56% | 2.2만 |
|---|
| 2026.09.02 | ₩10,853 | ₩11,832 | ₩10,585 | ₩11,591 | +6.80% | 4.6만 |
|---|
| 2026.09.01 | ₩10,706 | ₩11,005 | ₩10,249 | ₩10,478 | -2.13% | 11만 |
|---|
| 2026.08.31 | ₩9,954 | ₩11,356 | ₩9,954 | ₩10,585 | +6.33% | 3만 |
|---|
| 2026.08.28 | ₩10,370 | ₩11,390 | ₩9,887 | ₩10,008 | -3.49% | 2.3만 |
|---|
| 2026.08.27 | ₩9,834 | ₩10,384 | ₩9,673 | ₩10,384 | +5.59% | 2.3만 |
|---|
| 2026.08.26 | ₩10,223 | ₩10,518 | ₩9,726 | ₩9,793 | -4.20% | 5.2만 |
|---|
| 2026.08.25 | ₩10,142 | ₩11,376 | ₩9,726 | ₩10,518 | +3.70% | 41.7만 |
|---|
| 2026.08.24 | ₩9,927 | ₩10,384 | ₩9,203 | ₩9,351 | -5.81% | 73.3만 |
|---|
| 2026.08.21 | ₩11,001 | ₩11,058 | ₩8,385 | ₩8,566 | -22.13% | 10.9만 |
|---|
| 2026.08.20 | ₩12,007 | ₩12,416 | ₩10,846 | ₩10,974 | -8.60% | 4.6만 |
|---|
| 2026.08.19 | ₩14,127 | ₩14,127 | ₩14,113 | ₩14,120 | -0.05% | 5.7만 |
|---|
| 2026.08.18 | ₩14,113 | ₩14,113 | ₩14,113 | ₩14,113 | 0.00% | 7.5만 |
|---|
| 2026.08.17 | ₩14,113 | ₩14,120 | ₩14,100 | ₩14,100 | -0.10% | 34.2만 |
|---|
| 2026.08.14 | ₩14,127 | ₩14,127 | ₩14,113 | ₩14,113 | -0.09% | 6.5천 |
|---|
| 2026.08.13 | ₩14,137 | ₩14,137 | ₩14,113 | ₩14,113 | -0.17% | 20.3만 |
|---|
| 2026.08.12 | ₩14,127 | ₩14,133 | ₩14,113 | ₩14,113 | -0.09% | 8.9만 |
|---|
| 2026.08.11 | ₩14,113 | ₩14,127 | ₩14,100 | ₩14,127 | +0.10% | 96만 |
|---|
| 2026.08.10 | ₩14,106 | ₩14,127 | ₩14,106 | ₩14,113 | +0.05% | 5.3만 |
|---|
| 2026.08.07 | ₩14,100 | ₩14,113 | ₩14,100 | ₩14,113 | +0.10% | 9.4천 |
|---|
| 2026.08.06 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 5.6천 |
|---|
| 2026.08.04 | ₩14,100 | ₩14,113 | ₩14,100 | ₩14,113 | +0.10% | 11만 |
|---|
| 2026.08.03 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 2.8만 |
|---|
| 2026.07.31 | ₩14,073 | ₩14,073 | ₩14,066 | ₩14,066 | -0.05% | 5.9만 |
|---|
| 2026.07.30 | ₩14,086 | ₩14,086 | ₩14,073 | ₩14,073 | -0.10% | 1만 |
|---|
| 2026.07.29 | ₩14,059 | ₩14,073 | ₩14,059 | ₩14,073 | +0.10% | 8.3만 |
|---|
| 2026.07.28 | ₩14,066 | ₩14,073 | ₩14,059 | ₩14,059 | -0.05% | 2.1만 |
|---|
| 2026.07.27 | ₩14,059 | ₩14,059 | ₩14,059 | ₩14,059 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩14,059 | ₩14,059 | ₩14,059 | ₩14,059 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩14,066 | ₩14,066 | ₩14,059 | ₩14,059 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩14,053 | ₩14,053 | ₩14,053 | ₩14,053 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩14,046 | ₩14,059 | ₩14,046 | ₩14,059 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩14,046 | ₩14,046 | ₩14,046 | ₩14,046 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩14,046 | ₩14,046 | ₩14,046 | ₩14,046 | 0.00% | 4.4천 |
|---|
| 2026.07.16 | ₩14,046 | ₩14,046 | ₩14,039 | ₩14,039 | -0.05% | 8.6천 |
|---|
| 2026.07.15 | ₩14,046 | ₩14,046 | ₩14,046 | ₩14,046 | 0.00% | 8.3천 |
|---|
| 2026.07.14 | ₩14,039 | ₩14,039 | ₩14,039 | ₩14,039 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩14,045 | ₩14,045 | ₩14,045 | ₩14,045 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩14,029 | ₩14,029 | ₩14,029 | ₩14,029 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩14,006 | ₩14,019 | ₩14,006 | ₩14,019 | +0.10% | 3.2만 |
|---|
| 2026.07.08 | ₩14,019 | ₩14,019 | ₩13,992 | ₩13,992 | -0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩14,033 | ₩14,033 | ₩14,033 | ₩14,033 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩14,006 | ₩14,033 | ₩14,006 | ₩14,033 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 1.5천 |
|---|
| 2026.06.30 | ₩14,006 | ₩14,019 | ₩14,006 | ₩14,019 | +0.10% | 7.2만 |
|---|
| 2026.06.29 | ₩14,006 | ₩14,006 | ₩13,992 | ₩13,992 | -0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩13,992 | ₩13,992 | ₩13,992 | ₩13,992 | 0.00% | 8.3천 |
|---|
| 2026.06.25 | ₩13,992 | ₩14,004 | ₩13,992 | ₩13,992 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩14,006 | ₩14,006 | ₩13,979 | ₩13,979 | -0.19% | 2.8만 |
|---|
| 2026.06.23 | ₩14,006 | ₩14,006 | ₩14,006 | ₩14,006 | 0.00% | 800 |
|---|
| 2026.06.22 | ₩14,019 | ₩14,019 | ₩14,006 | ₩14,006 | -0.10% | 3.3만 |
|---|
| 2026.06.18 | ₩14,006 | ₩14,046 | ₩14,006 | ₩14,046 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩14,006 | ₩14,019 | ₩13,999 | ₩14,019 | +0.10% | 5.1만 |
|---|
| 2026.06.16 | ₩14,006 | ₩14,019 | ₩13,979 | ₩14,019 | +0.10% | 6.5만 |
|---|
| 2026.06.15 | ₩13,992 | ₩14,002 | ₩13,992 | ₩13,992 | 0.00% | 2.9천 |
|---|
| 2026.06.12 | ₩13,992 | ₩14,000 | ₩13,979 | ₩13,979 | -0.10% | 2.7만 |
|---|
| 2026.06.11 | ₩13,992 | ₩13,992 | ₩13,992 | ₩13,992 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩14,006 | ₩14,012 | ₩13,992 | ₩13,992 | -0.10% | 14.9만 |
|---|
| 2026.06.09 | ₩13,999 | ₩14,006 | ₩13,992 | ₩13,992 | -0.05% | 7.8만 |
|---|
| 2026.06.08 | ₩14,006 | ₩14,006 | ₩13,979 | ₩13,979 | -0.19% | 1천 |
|---|
| 2026.06.05 | ₩13,979 | ₩13,992 | ₩13,979 | ₩13,992 | +0.10% | 1.8만 |
|---|
| 2026.06.04 | ₩13,999 | ₩14,006 | ₩13,966 | ₩13,966 | -0.24% | 3.8만 |
|---|
| 2026.06.03 | ₩13,979 | ₩14,006 | ₩13,972 | ₩14,006 | +0.19% | 12.7만 |
|---|
| 2026.06.02 | ₩13,991 | ₩13,992 | ₩13,980 | ₩13,992 | +0.01% | 1.5천 |
|---|
| 2026.06.01 | ₩13,979 | ₩13,992 | ₩13,972 | ₩13,992 | +0.10% | 3.1만 |
|---|
| 2026.05.29 | ₩13,979 | ₩13,979 | ₩13,966 | ₩13,966 | -0.10% | 1.9만 |
|---|
| 2026.05.28 | ₩14,004 | ₩14,004 | ₩13,966 | ₩13,979 | -0.18% | 153.7만 |
|---|
| 2026.05.27 | ₩14,006 | ₩14,011 | ₩14,006 | ₩14,006 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩14,002 | ₩14,006 | ₩13,992 | ₩13,992 | -0.07% | 1.8천 |
|---|
| 2026.05.22 | ₩14,006 | ₩14,006 | ₩13,992 | ₩14,002 | -0.03% | 1.5천 |
|---|
| 2026.05.21 | ₩14,006 | ₩14,006 | ₩13,992 | ₩14,006 | 0.00% | 3.3만 |
|---|
| 2026.05.20 | ₩13,992 | ₩13,992 | ₩13,992 | ₩13,992 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩13,986 | ₩13,992 | ₩13,986 | ₩13,992 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩13,979 | ₩13,992 | ₩13,979 | ₩13,992 | +0.10% | 2.9천 |
|---|
| 2026.05.15 | ₩13,979 | ₩13,979 | ₩13,972 | ₩13,979 | 0.00% | 9.9천 |
|---|
| 2026.05.14 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 4.8천 |
|---|
| 2026.05.13 | ₩13,979 | ₩13,979 | ₩13,966 | ₩13,966 | -0.10% | 3.5천 |
|---|
| 2026.05.12 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩13,979 | ₩14,006 | ₩13,979 | ₩14,006 | +0.19% | 3.6천 |
|---|
| 2026.05.08 | ₩13,992 | ₩13,992 | ₩13,986 | ₩13,986 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩13,952 | ₩13,979 | ₩13,952 | ₩13,966 | +0.10% | 7만 |
|---|
| 2026.05.05 | ₩13,952 | ₩13,952 | ₩13,939 | ₩13,939 | -0.10% | 400 |
|---|
| 2026.05.04 | ₩13,952 | ₩13,952 | ₩13,952 | ₩13,952 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩13,939 | ₩13,939 | ₩13,939 | ₩13,939 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩13,952 | ₩13,952 | ₩13,952 | ₩13,952 | 0.00% | 5.2천 |
|---|
| 2026.04.29 | ₩13,966 | ₩13,966 | ₩13,939 | ₩13,939 | -0.19% | 9.8만 |
|---|
| 2026.04.28 | ₩13,966 | ₩13,966 | ₩13,952 | ₩13,952 | -0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩13,966 | ₩13,979 | ₩13,966 | ₩13,966 | 0.00% | 5만 |
|---|
| 2026.04.24 | ₩13,959 | ₩13,966 | ₩13,952 | ₩13,966 | +0.05% | 2.6만 |
|---|
| 2026.04.23 | ₩13,952 | ₩13,964 | ₩13,945 | ₩13,945 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩13,949 | ₩13,952 | ₩13,945 | ₩13,952 | +0.02% | 600 |
|---|
| 2026.04.21 | ₩13,939 | ₩13,952 | ₩13,939 | ₩13,952 | +0.10% | 1.7천 |
|---|
| 2026.04.20 | ₩13,966 | ₩13,966 | ₩13,939 | ₩13,939 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩13,966 | ₩13,966 | ₩13,952 | ₩13,959 | -0.05% | 1.5천 |
|---|
| 2026.04.16 | ₩13,952 | ₩13,952 | ₩13,951 | ₩13,952 | 0.00% | 5.6천 |
|---|
| 2026.04.15 | ₩13,925 | ₩13,939 | ₩13,925 | ₩13,939 | +0.10% | 9.7만 |
|---|
| 2026.04.14 | ₩13,925 | ₩13,925 | ₩13,925 | ₩13,925 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 4.3천 |
|---|
| 2026.04.10 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩13,898 | ₩13,898 | ₩13,892 | ₩13,898 | 0.00% | 2만 |
|---|
| 2026.04.08 | ₩13,905 | ₩13,905 | ₩13,898 | ₩13,898 | -0.05% | 600 |
|---|
| 2026.04.07 | ₩13,885 | ₩13,892 | ₩13,885 | ₩13,885 | 0.00% | 3.1만 |
|---|
| 2026.04.06 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 1.5천 |
|---|
| 2026.04.01 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩13,872 | ₩13,885 | ₩13,865 | ₩13,885 | +0.10% | 19.8만 |
|---|
| 2026.03.30 | ₩13,872 | ₩13,872 | ₩13,865 | ₩13,872 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 40.2만 |
|---|
| 2026.03.26 | ₩13,858 | ₩13,872 | ₩13,858 | ₩13,872 | +0.10% | 2.7천 |
|---|
| 2026.03.25 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩13,845 | ₩13,858 | ₩13,838 | ₩13,858 | +0.10% | 3.5만 |
|---|
| 2026.03.23 | ₩13,838 | ₩13,838 | ₩13,831 | ₩13,831 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩13,818 | ₩13,831 | ₩13,818 | ₩13,831 | +0.10% | 700 |
|---|
| 2026.03.19 | ₩13,826 | ₩13,831 | ₩13,818 | ₩13,818 | -0.06% | 1.6만 |
|---|
| 2026.03.18 | ₩13,825 | ₩13,825 | ₩13,818 | ₩13,818 | -0.05% | 1.1천 |
|---|
| 2026.03.17 | ₩13,818 | ₩13,825 | ₩13,818 | ₩13,818 | 0.00% | 3.7만 |
|---|
| 2026.03.16 | ₩13,831 | ₩13,831 | ₩13,818 | ₩13,818 | -0.10% | 1.1만 |
|---|
| 2026.03.13 | ₩13,822 | ₩13,831 | ₩13,818 | ₩13,831 | +0.07% | 3.4천 |
|---|
| 2026.03.12 | ₩13,818 | ₩13,831 | ₩13,818 | ₩13,831 | +0.10% | 1.5천 |
|---|
| 2026.03.11 | ₩13,818 | ₩13,831 | ₩13,818 | ₩13,831 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩13,818 | ₩13,831 | ₩13,818 | ₩13,831 | +0.10% | 1.6만 |
|---|
| 2026.03.09 | ₩13,818 | ₩13,831 | ₩13,818 | ₩13,831 | +0.10% | 1.3만 |
|---|
| 2026.03.06 | ₩13,818 | ₩13,831 | ₩13,805 | ₩13,831 | +0.10% | 7.4만 |
|---|
| 2026.03.05 | ₩13,819 | ₩13,831 | ₩13,791 | ₩13,831 | +0.09% | 10.8만 |
|---|
| 2026.03.04 | ₩13,831 | ₩13,831 | ₩13,818 | ₩13,831 | 0.00% | 7.5만 |
|---|
| 2026.03.03 | ₩13,831 | ₩13,831 | ₩13,818 | ₩13,818 | -0.10% | 6.2만 |
|---|
| 2026.03.02 | ₩13,831 | ₩13,831 | ₩13,818 | ₩13,831 | 0.00% | 8.5만 |
|---|
| 2026.02.27 | ₩13,858 | ₩13,858 | ₩13,831 | ₩13,831 | -0.19% | 4.9만 |
|---|
| 2026.02.26 | ₩13,858 | ₩13,858 | ₩13,831 | ₩13,845 | -0.10% | 9.6만 |
|---|
| 2026.02.25 | ₩13,831 | ₩13,845 | ₩13,831 | ₩13,845 | +0.10% | 6.3만 |
|---|
| 2026.02.24 | ₩13,845 | ₩13,845 | ₩13,818 | ₩13,838 | -0.05% | 31.6만 |
|---|
| 2026.02.23 | ₩13,831 | ₩13,845 | ₩13,791 | ₩13,845 | +0.10% | 7.9만 |
|---|
| 2026.02.20 | ₩13,845 | ₩13,845 | ₩13,831 | ₩13,831 | -0.10% | 5.9만 |
|---|
| 2026.02.19 | ₩13,845 | ₩13,845 | ₩13,805 | ₩13,831 | -0.10% | 39.1만 |
|---|
| 2026.02.18 | ₩13,825 | ₩13,845 | ₩13,778 | ₩13,831 | +0.05% | 116.8만 |
|---|
| 2026.02.17 | ₩13,831 | ₩13,831 | ₩13,791 | ₩13,831 | 0.00% | 16.6만 |
|---|
| 2026.02.13 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩13,831 | ₩13,831 | ₩13,818 | ₩13,818 | -0.10% | 1만 |
|---|
| 2026.02.11 | ₩13,858 | ₩13,858 | ₩13,831 | ₩13,831 | -0.19% | 1.8만 |
|---|
| 2026.02.10 | ₩13,831 | ₩13,838 | ₩13,825 | ₩13,831 | 0.00% | 4.4만 |
|---|
| 2026.02.09 | ₩13,845 | ₩13,845 | ₩13,831 | ₩13,845 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩13,818 | ₩13,845 | ₩13,811 | ₩13,831 | +0.10% | 7.8만 |
|---|
| 2026.02.05 | ₩13,885 | ₩13,885 | ₩13,831 | ₩13,831 | -0.39% | 2.6만 |
|---|
| 2026.02.04 | ₩13,898 | ₩13,898 | ₩13,831 | ₩13,885 | -0.10% | 4.5만 |
|---|
| 2026.02.03 | ₩13,831 | ₩13,898 | ₩13,821 | ₩13,898 | +0.48% | 5.5만 |
|---|
| 2026.02.02 | ₩13,778 | ₩13,831 | ₩13,778 | ₩13,831 | +0.39% | 9.8만 |
|---|
| 2026.01.30 | ₩13,805 | ₩13,805 | ₩13,778 | ₩13,805 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩13,791 | ₩13,791 | ₩13,778 | ₩13,778 | -0.10% | 7.9천 |
|---|
| 2026.01.28 | ₩13,818 | ₩13,818 | ₩13,751 | ₩13,805 | -0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩13,872 | ₩13,872 | ₩13,791 | ₩13,805 | -0.48% | 3.6만 |
|---|
| 2026.01.26 | ₩13,898 | ₩13,898 | ₩13,818 | ₩13,818 | -0.58% | 2만 |
|---|
| 2026.01.23 | ₩13,898 | ₩13,898 | ₩13,845 | ₩13,845 | -0.39% | 1.2만 |
|---|
| 2026.01.22 | ₩13,912 | ₩13,912 | ₩13,858 | ₩13,858 | -0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩13,912 | ₩13,912 | ₩13,858 | ₩13,858 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩13,939 | ₩13,939 | ₩13,872 | ₩13,878 | -0.43% | 1.2만 |
|---|
| 2026.01.16 | ₩13,939 | ₩13,939 | ₩13,885 | ₩13,885 | -0.38% | 1.7만 |
|---|
| 2026.01.15 | ₩13,979 | ₩13,979 | ₩13,940 | ₩13,979 | 0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 600 |
|---|
| 2026.01.13 | ₩13,925 | ₩13,952 | ₩13,912 | ₩13,912 | -0.10% | 9.1천 |
|---|
| 2026.01.12 | ₩13,927 | ₩13,952 | ₩13,925 | ₩13,925 | -0.01% | 1만 |
|---|
| 2026.01.09 | ₩13,925 | ₩14,019 | ₩13,925 | ₩13,979 | +0.39% | 7.7만 |
|---|
| 2026.01.08 | ₩13,966 | ₩13,966 | ₩13,898 | ₩13,925 | -0.29% | 2만 |
|---|
| 2026.01.07 | ₩14,019 | ₩14,082 | ₩13,966 | ₩13,966 | -0.38% | 1.3만 |
|---|
| 2026.01.06 | ₩14,019 | ₩14,046 | ₩13,992 | ₩13,992 | -0.19% | 4.8천 |
|---|
| 2026.01.05 | ₩13,925 | ₩14,006 | ₩13,925 | ₩13,952 | +0.19% | 8.4만 |
|---|
| 2026.01.02 | ₩13,845 | ₩13,929 | ₩13,845 | ₩13,925 | +0.58% | 5.9만 |
|---|
| 2025.12.31 | ₩13,889 | ₩13,925 | ₩13,872 | ₩13,885 | -0.03% | 4.2천 |
|---|
| 2025.12.30 | ₩13,872 | ₩13,872 | ₩13,858 | ₩13,865 | -0.05% | 1.4만 |
|---|
| 2025.12.29 | ₩13,952 | ₩13,952 | ₩13,872 | ₩13,872 | -0.58% | 4.2만 |
|---|
| 2025.12.26 | ₩13,966 | ₩13,979 | ₩13,925 | ₩13,952 | -0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩13,992 | ₩14,019 | ₩13,992 | ₩14,019 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩14,059 | ₩14,059 | ₩14,011 | ₩14,011 | -0.34% | 700 |
|---|
| 2025.12.22 | ₩13,979 | ₩14,194 | ₩13,966 | ₩13,966 | -0.10% | 6.6만 |
|---|
| 2025.12.19 | ₩13,979 | ₩13,979 | ₩13,898 | ₩13,898 | -0.58% | 1천 |
|---|
| 2025.12.18 | ₩13,845 | ₩14,059 | ₩13,845 | ₩14,059 | +1.55% | 11.3만 |
|---|
| 2025.12.17 | ₩13,831 | ₩13,831 | ₩13,818 | ₩13,831 | 0.00% | 4.6만 |
|---|
| 2025.12.16 | ₩13,818 | ₩13,831 | ₩13,805 | ₩13,818 | 0.00% | 27.8만 |
|---|
| 2025.12.15 | ₩13,831 | ₩13,831 | ₩13,825 | ₩13,831 | 0.00% | 22.3만 |
|---|
| 2025.12.12 | ₩13,825 | ₩13,845 | ₩13,818 | ₩13,845 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩13,818 | ₩13,845 | ₩13,818 | ₩13,845 | +0.19% | 2.9천 |
|---|
| 2025.12.10 | ₩13,858 | ₩13,858 | ₩13,818 | ₩13,858 | 0.00% | 19.5만 |
|---|
| 2025.12.09 | ₩13,872 | ₩13,898 | ₩13,818 | ₩13,898 | +0.19% | 2.7천 |
|---|
| 2025.12.08 | ₩13,818 | ₩13,872 | ₩13,818 | ₩13,845 | +0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩13,818 | ₩13,845 | ₩13,818 | ₩13,845 | +0.19% | 3.1만 |
|---|
| 2025.12.04 | ₩13,845 | ₩13,845 | ₩13,818 | ₩13,845 | 0.00% | 3.2만 |
|---|
| 2025.12.03 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩13,845 | ₩13,858 | ₩13,845 | ₩13,853 | +0.06% | 3.2만 |
|---|
| 2025.12.01 | ₩13,858 | ₩13,952 | ₩13,818 | ₩13,845 | -0.10% | 16.1만 |
|---|
| 2025.11.28 | ₩13,872 | ₩13,939 | ₩13,872 | ₩13,925 | +0.39% | 9.1천 |
|---|
| 2025.11.26 | ₩13,845 | ₩13,912 | ₩13,845 | ₩13,912 | +0.48% | 3.5만 |
|---|
| 2025.11.25 | ₩13,858 | ₩13,925 | ₩13,857 | ₩13,878 | +0.15% | 4.4만 |
|---|
| 2025.11.24 | ₩13,845 | ₩13,872 | ₩13,845 | ₩13,858 | +0.10% | 7천 |
|---|
| 2025.11.21 | ₩13,845 | ₩13,885 | ₩13,845 | ₩13,872 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩13,872 | ₩13,905 | ₩13,811 | ₩13,831 | -0.29% | 71.1만 |
|---|
| 2025.11.19 | ₩13,939 | ₩13,939 | ₩13,885 | ₩13,885 | -0.38% | 39.6만 |
|---|
| 2025.11.18 | ₩13,831 | ₩13,992 | ₩13,831 | ₩13,992 | +1.16% | 5.8만 |
|---|
| 2025.11.17 | ₩14,006 | ₩14,006 | ₩13,872 | ₩13,939 | -0.48% | 2.6만 |
|---|
| 2025.11.14 | ₩14,019 | ₩14,019 | ₩13,872 | ₩13,872 | -1.05% | 5.2천 |
|---|
| 2025.11.13 | ₩13,898 | ₩14,019 | ₩13,858 | ₩13,912 | +0.10% | 5.4만 |
|---|
| 2025.11.12 | ₩13,979 | ₩14,019 | ₩13,898 | ₩14,019 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩14,019 | ₩14,033 | ₩14,019 | ₩14,033 | +0.10% | 800 |
|---|
| 2025.11.10 | ₩14,019 | ₩14,100 | ₩13,979 | ₩14,046 | +0.19% | 2.3만 |
|---|
| 2025.11.07 | ₩14,033 | ₩14,086 | ₩13,979 | ₩14,073 | +0.29% | 1.6만 |
|---|
| 2025.11.06 | ₩13,992 | ₩14,086 | ₩13,992 | ₩14,019 | +0.19% | 1.8만 |
|---|
| 2025.11.05 | ₩13,967 | ₩14,086 | ₩13,967 | ₩14,073 | +0.76% | 50.4만 |
|---|
| 2025.11.04 | ₩14,033 | ₩14,073 | ₩13,952 | ₩14,019 | -0.10% | 8.1만 |
|---|
| 2025.11.03 | ₩14,341 | ₩14,341 | ₩14,086 | ₩14,086 | -1.78% | 5.5만 |
|---|
| 2025.10.31 | ₩14,207 | ₩14,341 | ₩14,207 | ₩14,261 | +0.38% | 7.6만 |
|---|
| 2025.10.30 | ₩14,234 | ₩14,321 | ₩14,153 | ₩14,261 | +0.19% | 16만 |
|---|
| 2025.10.29 | ₩14,395 | ₩14,395 | ₩14,220 | ₩14,328 | -0.47% | 28.9만 |
|---|
| 2025.10.28 | ₩14,542 | ₩14,542 | ₩14,288 | ₩14,395 | -1.01% | 33.7만 |
|---|
| 2025.10.27 | ₩14,623 | ₩14,650 | ₩14,422 | ₩14,529 | -0.64% | 27.3만 |
|---|
| 2025.10.24 | ₩14,489 | ₩14,744 | ₩14,086 | ₩14,583 | +0.65% | 332.7만 |
|---|
| 2025.10.23 | ₩14,381 | ₩14,677 | ₩14,207 | ₩14,623 | +1.68% | 328.8만 |
|---|
| 2025.10.22 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 2.2천 |
|---|
| 2025.10.20 | ₩13,885 | ₩13,885 | ₩13,845 | ₩13,865 | -0.14% | 1천 |
|---|
| 2025.10.17 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,845 | ₩13,885 | ₩13,845 | ₩13,845 | 0.00% | 8.5천 |
|---|
| 2025.10.15 | ₩13,858 | ₩13,872 | ₩13,858 | ₩13,858 | 0.00% | 12.6만 |
|---|
| 2025.10.14 | ₩13,831 | ₩13,845 | ₩13,805 | ₩13,845 | +0.10% | 103.6만 |
|---|
| 2025.10.13 | ₩13,751 | ₩13,858 | ₩13,751 | ₩13,858 | +0.78% | 49.4만 |
|---|
| 2025.10.10 | ₩13,724 | ₩13,737 | ₩13,724 | ₩13,737 | +0.10% | 2.8만 |
|---|