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 | ₩2,332 | ₩2,345 | ₩2,184 | ₩2,291 | -1.72% | 12.5만 |
| 2026.10.08 | ₩2,633 | ₩2,633 | ₩2,117 | ₩2,198 | -16.54% | 22.9만 |
| 2026.10.07 | ₩2,586 | ₩2,707 | ₩2,553 | ₩2,600 | +0.52% | 15.2만 |
| 2026.10.06 | ₩2,680 | ₩2,747 | ₩2,549 | ₩2,693 | +0.50% | 42.7만 |
| 2026.10.05 | ₩3,002 | ₩3,149 | ₩2,450 | ₩2,854 | -4.91% | 258.8만 |
| 2026.10.02 | ₩2,546 | ₩2,640 | ₩2,439 | ₩2,506 | -1.58% | 6.3만 |
| 2026.10.01 | ₩2,693 | ₩3,042 | ₩2,452 | ₩2,573 | -4.48% | 14만 |
| 2026.09.30 | ₩3,296 | ₩3,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,881 |
| -12.60% |
| 36.9만 |
| 2026.09.29 | ₩2,734 | ₩4,114 | ₩2,680 | ₩3,511 | +28.43% | 83.1만 |
|---|
| 2026.09.28 | ₩3,028 | ₩3,350 | ₩2,546 | ₩2,881 | -4.87% | 33만 |
|---|
| 2026.09.25 | ₩4,288 | ₩4,288 | ₩3,028 | ₩3,350 | -21.88% | 95.3만 |
|---|
| 2026.09.24 | ₩4,757 | ₩4,891 | ₩3,551 | ₩4,650 | -2.25% | 44.4만 |
|---|
| 2026.09.23 | ₩11,846 | ₩12,663 | ₩4,945 | ₩5,976 | -49.55% | 1056.7만 |
|---|
| 2026.09.22 | ₩14,620 | ₩14,968 | ₩11,779 | ₩12,167 | -16.77% | 3.7만 |
|---|
| 2026.09.21 | ₩14,017 | ₩14,740 | ₩12,757 | ₩14,579 | +4.02% | 1.3만 |
|---|
| 2026.09.18 | ₩14,311 | ₩14,392 | ₩13,400 | ₩13,400 | -6.37% | 1.2만 |
|---|
| 2026.09.17 | ₩13,099 | ₩15,276 | ₩12,730 | ₩14,405 | +9.97% | 1.3만 |
|---|
| 2026.09.16 | ₩13,038 | ₩14,740 | ₩12,757 | ₩13,601 | +4.32% | 11.9만 |
|---|
| 2026.09.15 | ₩13,682 | ₩13,682 | ₩12,094 | ₩12,784 | -6.56% | 3.9만 |
|---|
| 2026.09.14 | ₩12,663 | ₩14,325 | ₩11,404 | ₩13,440 | +6.14% | 2.6만 |
|---|
| 2026.09.11 | ₩14,311 | ₩14,606 | ₩13,976 | ₩14,198 | -0.80% | 1.2만 |
|---|
| 2026.09.10 | ₩13,749 | ₩14,593 | ₩11,404 | ₩14,157 | +2.97% | 1.5만 |
|---|
| 2026.09.09 | ₩14,713 | ₩14,713 | ₩14,084 | ₩14,472 | -1.64% | 2.2만 |
|---|
| 2026.09.08 | ₩12,945 | ₩16,147 | ₩12,033 | ₩15,089 | +16.56% | 4.5만 |
|---|
| 2026.09.04 | ₩11,471 | ₩13,936 | ₩11,136 | ₩12,958 | +12.97% | 3.3만 |
|---|
| 2026.09.03 | ₩11,457 | ₩11,497 | ₩10,841 | ₩10,935 | -4.56% | 2.2만 |
|---|
| 2026.09.02 | ₩10,841 | ₩11,819 | ₩10,573 | ₩11,578 | +6.80% | 4.6만 |
|---|
| 2026.09.01 | ₩10,693 | ₩10,992 | ₩10,238 | ₩10,466 | -2.13% | 11만 |
|---|
| 2026.08.31 | ₩9,943 | ₩11,343 | ₩9,943 | ₩10,573 | +6.33% | 3만 |
|---|
| 2026.08.28 | ₩10,358 | ₩11,377 | ₩9,876 | ₩9,997 | -3.49% | 2.3만 |
|---|
| 2026.08.27 | ₩9,822 | ₩10,372 | ₩9,662 | ₩10,372 | +5.59% | 2.3만 |
|---|
| 2026.08.26 | ₩10,211 | ₩10,506 | ₩9,715 | ₩9,782 | -4.20% | 5.2만 |
|---|
| 2026.08.25 | ₩10,131 | ₩11,363 | ₩9,715 | ₩10,506 | +3.70% | 41.7만 |
|---|
| 2026.08.24 | ₩9,916 | ₩10,372 | ₩9,193 | ₩9,340 | -5.81% | 73.3만 |
|---|
| 2026.08.21 | ₩10,988 | ₩11,046 | ₩8,375 | ₩8,556 | -22.13% | 10.9만 |
|---|
| 2026.08.20 | ₩11,993 | ₩12,402 | ₩10,834 | ₩10,961 | -8.60% | 4.6만 |
|---|
| 2026.08.19 | ₩14,110 | ₩14,110 | ₩14,097 | ₩14,104 | -0.05% | 5.7만 |
|---|
| 2026.08.18 | ₩14,097 | ₩14,097 | ₩14,097 | ₩14,097 | 0.00% | 7.5만 |
|---|
| 2026.08.17 | ₩14,097 | ₩14,104 | ₩14,084 | ₩14,084 | -0.10% | 34.2만 |
|---|
| 2026.08.14 | ₩14,110 | ₩14,110 | ₩14,097 | ₩14,097 | -0.09% | 6.5천 |
|---|
| 2026.08.13 | ₩14,121 | ₩14,121 | ₩14,097 | ₩14,097 | -0.17% | 20.3만 |
|---|
| 2026.08.12 | ₩14,110 | ₩14,117 | ₩14,097 | ₩14,097 | -0.09% | 8.9만 |
|---|
| 2026.08.11 | ₩14,097 | ₩14,110 | ₩14,084 | ₩14,110 | +0.10% | 96만 |
|---|
| 2026.08.10 | ₩14,090 | ₩14,110 | ₩14,090 | ₩14,097 | +0.05% | 5.3만 |
|---|
| 2026.08.07 | ₩14,084 | ₩14,097 | ₩14,084 | ₩14,097 | +0.10% | 9.4천 |
|---|
| 2026.08.06 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 5.6천 |
|---|
| 2026.08.04 | ₩14,084 | ₩14,097 | ₩14,084 | ₩14,097 | +0.10% | 11만 |
|---|
| 2026.08.03 | ₩14,057 | ₩14,057 | ₩14,057 | ₩14,057 | 0.00% | 2.8만 |
|---|
| 2026.07.31 | ₩14,057 | ₩14,057 | ₩14,050 | ₩14,050 | -0.05% | 5.9만 |
|---|
| 2026.07.30 | ₩14,070 | ₩14,070 | ₩14,057 | ₩14,057 | -0.10% | 1만 |
|---|
| 2026.07.29 | ₩14,043 | ₩14,057 | ₩14,043 | ₩14,057 | +0.10% | 8.3만 |
|---|
| 2026.07.28 | ₩14,050 | ₩14,057 | ₩14,043 | ₩14,043 | -0.05% | 2.1만 |
|---|
| 2026.07.27 | ₩14,043 | ₩14,043 | ₩14,043 | ₩14,043 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩14,043 | ₩14,043 | ₩14,043 | ₩14,043 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩14,050 | ₩14,050 | ₩14,043 | ₩14,043 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩14,037 | ₩14,037 | ₩14,037 | ₩14,037 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩14,030 | ₩14,043 | ₩14,030 | ₩14,043 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩14,030 | ₩14,030 | ₩14,030 | ₩14,030 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩14,030 | ₩14,030 | ₩14,030 | ₩14,030 | 0.00% | 4.4천 |
|---|
| 2026.07.16 | ₩14,030 | ₩14,030 | ₩14,023 | ₩14,023 | -0.05% | 8.6천 |
|---|
| 2026.07.15 | ₩14,030 | ₩14,030 | ₩14,030 | ₩14,030 | 0.00% | 8.3천 |
|---|
| 2026.07.14 | ₩14,023 | ₩14,023 | ₩14,023 | ₩14,023 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩14,029 | ₩14,029 | ₩14,029 | ₩14,029 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩14,013 | ₩14,013 | ₩14,013 | ₩14,013 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩13,990 | ₩14,003 | ₩13,990 | ₩14,003 | +0.10% | 3.2만 |
|---|
| 2026.07.08 | ₩14,003 | ₩14,003 | ₩13,976 | ₩13,976 | -0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩14,003 | ₩14,003 | ₩14,003 | ₩14,003 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩13,990 | ₩14,017 | ₩13,990 | ₩14,017 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩14,003 | ₩14,003 | ₩14,003 | ₩14,003 | 0.00% | 1.5천 |
|---|
| 2026.06.30 | ₩13,990 | ₩14,003 | ₩13,990 | ₩14,003 | +0.10% | 7.2만 |
|---|
| 2026.06.29 | ₩13,990 | ₩13,990 | ₩13,976 | ₩13,976 | -0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩13,976 | ₩13,976 | ₩13,976 | ₩13,976 | 0.00% | 8.3천 |
|---|
| 2026.06.25 | ₩13,976 | ₩13,988 | ₩13,976 | ₩13,976 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩13,990 | ₩13,990 | ₩13,963 | ₩13,963 | -0.19% | 2.8만 |
|---|
| 2026.06.23 | ₩13,990 | ₩13,990 | ₩13,990 | ₩13,990 | 0.00% | 800 |
|---|
| 2026.06.22 | ₩14,003 | ₩14,003 | ₩13,990 | ₩13,990 | -0.10% | 3.3만 |
|---|
| 2026.06.18 | ₩13,990 | ₩14,030 | ₩13,990 | ₩14,030 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩13,990 | ₩14,003 | ₩13,983 | ₩14,003 | +0.10% | 5.1만 |
|---|
| 2026.06.16 | ₩13,990 | ₩14,003 | ₩13,963 | ₩14,003 | +0.10% | 6.5만 |
|---|
| 2026.06.15 | ₩13,976 | ₩13,986 | ₩13,976 | ₩13,976 | 0.00% | 2.9천 |
|---|
| 2026.06.12 | ₩13,976 | ₩13,984 | ₩13,963 | ₩13,963 | -0.10% | 2.7만 |
|---|
| 2026.06.11 | ₩13,976 | ₩13,976 | ₩13,976 | ₩13,976 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩13,990 | ₩13,997 | ₩13,976 | ₩13,976 | -0.10% | 14.9만 |
|---|
| 2026.06.09 | ₩13,983 | ₩13,990 | ₩13,976 | ₩13,976 | -0.05% | 7.8만 |
|---|
| 2026.06.08 | ₩13,990 | ₩13,990 | ₩13,963 | ₩13,963 | -0.19% | 1천 |
|---|
| 2026.06.05 | ₩13,963 | ₩13,976 | ₩13,963 | ₩13,976 | +0.10% | 1.8만 |
|---|
| 2026.06.04 | ₩13,983 | ₩13,990 | ₩13,950 | ₩13,950 | -0.24% | 3.8만 |
|---|
| 2026.06.03 | ₩13,963 | ₩13,990 | ₩13,956 | ₩13,990 | +0.19% | 12.7만 |
|---|
| 2026.06.02 | ₩13,975 | ₩13,976 | ₩13,964 | ₩13,976 | +0.01% | 1.5천 |
|---|
| 2026.06.01 | ₩13,963 | ₩13,976 | ₩13,956 | ₩13,976 | +0.10% | 3.1만 |
|---|
| 2026.05.29 | ₩13,963 | ₩13,963 | ₩13,950 | ₩13,950 | -0.10% | 1.9만 |
|---|
| 2026.05.28 | ₩13,988 | ₩13,988 | ₩13,950 | ₩13,963 | -0.18% | 153.7만 |
|---|
| 2026.05.27 | ₩13,990 | ₩13,995 | ₩13,990 | ₩13,990 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩13,986 | ₩13,990 | ₩13,976 | ₩13,976 | -0.07% | 1.8천 |
|---|
| 2026.05.22 | ₩13,990 | ₩13,990 | ₩13,976 | ₩13,986 | -0.03% | 1.5천 |
|---|
| 2026.05.21 | ₩13,990 | ₩13,990 | ₩13,976 | ₩13,990 | 0.00% | 3.3만 |
|---|
| 2026.05.20 | ₩13,976 | ₩13,976 | ₩13,976 | ₩13,976 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩13,970 | ₩13,976 | ₩13,970 | ₩13,976 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩13,963 | ₩13,976 | ₩13,963 | ₩13,976 | +0.10% | 2.9천 |
|---|
| 2026.05.15 | ₩13,963 | ₩13,963 | ₩13,956 | ₩13,963 | 0.00% | 9.9천 |
|---|
| 2026.05.14 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 4.8천 |
|---|
| 2026.05.13 | ₩13,963 | ₩13,963 | ₩13,950 | ₩13,950 | -0.10% | 3.5천 |
|---|
| 2026.05.12 | ₩13,963 | ₩13,963 | ₩13,963 | ₩13,963 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩13,963 | ₩13,990 | ₩13,963 | ₩13,990 | +0.19% | 3.6천 |
|---|
| 2026.05.08 | ₩13,976 | ₩13,976 | ₩13,970 | ₩13,970 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩13,963 | ₩13,963 | ₩13,963 | ₩13,963 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩13,936 | ₩13,963 | ₩13,936 | ₩13,950 | +0.10% | 7만 |
|---|
| 2026.05.05 | ₩13,936 | ₩13,936 | ₩13,923 | ₩13,923 | -0.10% | 400 |
|---|
| 2026.05.04 | ₩13,936 | ₩13,936 | ₩13,936 | ₩13,936 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩13,923 | ₩13,923 | ₩13,923 | ₩13,923 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩13,936 | ₩13,936 | ₩13,936 | ₩13,936 | 0.00% | 5.2천 |
|---|
| 2026.04.29 | ₩13,950 | ₩13,950 | ₩13,923 | ₩13,923 | -0.19% | 9.8만 |
|---|
| 2026.04.28 | ₩13,950 | ₩13,950 | ₩13,936 | ₩13,936 | -0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩13,950 | ₩13,963 | ₩13,950 | ₩13,950 | 0.00% | 5만 |
|---|
| 2026.04.24 | ₩13,943 | ₩13,950 | ₩13,936 | ₩13,950 | +0.05% | 2.6만 |
|---|
| 2026.04.23 | ₩13,936 | ₩13,948 | ₩13,930 | ₩13,930 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩13,934 | ₩13,936 | ₩13,930 | ₩13,936 | +0.02% | 600 |
|---|
| 2026.04.21 | ₩13,923 | ₩13,936 | ₩13,923 | ₩13,936 | +0.10% | 1.7천 |
|---|
| 2026.04.20 | ₩13,950 | ₩13,950 | ₩13,923 | ₩13,923 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩13,950 | ₩13,950 | ₩13,936 | ₩13,943 | -0.05% | 1.5천 |
|---|
| 2026.04.16 | ₩13,936 | ₩13,936 | ₩13,935 | ₩13,936 | 0.00% | 5.6천 |
|---|
| 2026.04.15 | ₩13,909 | ₩13,923 | ₩13,909 | ₩13,923 | +0.10% | 9.7만 |
|---|
| 2026.04.14 | ₩13,909 | ₩13,909 | ₩13,909 | ₩13,909 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 4.3천 |
|---|
| 2026.04.10 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩13,883 | ₩13,883 | ₩13,876 | ₩13,883 | 0.00% | 2만 |
|---|
| 2026.04.08 | ₩13,889 | ₩13,889 | ₩13,883 | ₩13,883 | -0.05% | 600 |
|---|
| 2026.04.07 | ₩13,869 | ₩13,876 | ₩13,869 | ₩13,869 | 0.00% | 3.1만 |
|---|
| 2026.04.06 | ₩13,869 | ₩13,869 | ₩13,869 | ₩13,869 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩13,869 | ₩13,869 | ₩13,869 | ₩13,869 | 0.00% | 1.5천 |
|---|
| 2026.04.01 | ₩13,869 | ₩13,869 | ₩13,869 | ₩13,869 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩13,856 | ₩13,869 | ₩13,849 | ₩13,869 | +0.10% | 19.8만 |
|---|
| 2026.03.30 | ₩13,856 | ₩13,856 | ₩13,849 | ₩13,856 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 40.2만 |
|---|
| 2026.03.26 | ₩13,842 | ₩13,856 | ₩13,842 | ₩13,856 | +0.10% | 2.7천 |
|---|
| 2026.03.25 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩13,829 | ₩13,842 | ₩13,822 | ₩13,842 | +0.10% | 3.5만 |
|---|
| 2026.03.23 | ₩13,822 | ₩13,822 | ₩13,816 | ₩13,816 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩13,802 | ₩13,816 | ₩13,802 | ₩13,816 | +0.10% | 700 |
|---|
| 2026.03.19 | ₩13,810 | ₩13,816 | ₩13,802 | ₩13,802 | -0.06% | 1.6만 |
|---|
| 2026.03.18 | ₩13,809 | ₩13,809 | ₩13,802 | ₩13,802 | -0.05% | 1.1천 |
|---|
| 2026.03.17 | ₩13,802 | ₩13,809 | ₩13,802 | ₩13,802 | 0.00% | 3.7만 |
|---|
| 2026.03.16 | ₩13,816 | ₩13,816 | ₩13,802 | ₩13,802 | -0.10% | 1.1만 |
|---|
| 2026.03.13 | ₩13,806 | ₩13,816 | ₩13,802 | ₩13,816 | +0.07% | 3.4천 |
|---|
| 2026.03.12 | ₩13,802 | ₩13,816 | ₩13,802 | ₩13,816 | +0.10% | 1.5천 |
|---|
| 2026.03.11 | ₩13,802 | ₩13,816 | ₩13,802 | ₩13,816 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩13,802 | ₩13,816 | ₩13,802 | ₩13,816 | +0.10% | 1.6만 |
|---|
| 2026.03.09 | ₩13,802 | ₩13,816 | ₩13,802 | ₩13,816 | +0.10% | 1.3만 |
|---|
| 2026.03.06 | ₩13,802 | ₩13,816 | ₩13,789 | ₩13,816 | +0.10% | 7.4만 |
|---|
| 2026.03.05 | ₩13,804 | ₩13,816 | ₩13,775 | ₩13,816 | +0.09% | 10.8만 |
|---|
| 2026.03.04 | ₩13,816 | ₩13,816 | ₩13,802 | ₩13,816 | 0.00% | 7.5만 |
|---|
| 2026.03.03 | ₩13,816 | ₩13,816 | ₩13,802 | ₩13,802 | -0.10% | 6.2만 |
|---|
| 2026.03.02 | ₩13,816 | ₩13,816 | ₩13,802 | ₩13,816 | 0.00% | 8.5만 |
|---|
| 2026.02.27 | ₩13,842 | ₩13,842 | ₩13,816 | ₩13,816 | -0.19% | 4.9만 |
|---|
| 2026.02.26 | ₩13,842 | ₩13,842 | ₩13,816 | ₩13,829 | -0.10% | 9.6만 |
|---|
| 2026.02.25 | ₩13,816 | ₩13,829 | ₩13,816 | ₩13,829 | +0.10% | 6.3만 |
|---|
| 2026.02.24 | ₩13,829 | ₩13,829 | ₩13,802 | ₩13,822 | -0.05% | 31.6만 |
|---|
| 2026.02.23 | ₩13,816 | ₩13,829 | ₩13,775 | ₩13,829 | +0.10% | 7.9만 |
|---|
| 2026.02.20 | ₩13,829 | ₩13,829 | ₩13,816 | ₩13,816 | -0.10% | 5.9만 |
|---|
| 2026.02.19 | ₩13,829 | ₩13,829 | ₩13,789 | ₩13,816 | -0.10% | 39.1만 |
|---|
| 2026.02.18 | ₩13,809 | ₩13,829 | ₩13,762 | ₩13,816 | +0.05% | 116.8만 |
|---|
| 2026.02.17 | ₩13,816 | ₩13,816 | ₩13,775 | ₩13,816 | 0.00% | 16.6만 |
|---|
| 2026.02.13 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩13,816 | ₩13,816 | ₩13,802 | ₩13,802 | -0.10% | 1만 |
|---|
| 2026.02.11 | ₩13,842 | ₩13,842 | ₩13,816 | ₩13,816 | -0.19% | 1.8만 |
|---|
| 2026.02.10 | ₩13,816 | ₩13,822 | ₩13,809 | ₩13,816 | 0.00% | 4.4만 |
|---|
| 2026.02.09 | ₩13,829 | ₩13,829 | ₩13,816 | ₩13,829 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩13,802 | ₩13,829 | ₩13,796 | ₩13,816 | +0.10% | 7.8만 |
|---|
| 2026.02.05 | ₩13,869 | ₩13,869 | ₩13,816 | ₩13,816 | -0.39% | 2.6만 |
|---|
| 2026.02.04 | ₩13,883 | ₩13,883 | ₩13,816 | ₩13,869 | -0.10% | 4.5만 |
|---|
| 2026.02.03 | ₩13,816 | ₩13,883 | ₩13,805 | ₩13,883 | +0.48% | 5.5만 |
|---|
| 2026.02.02 | ₩13,762 | ₩13,816 | ₩13,762 | ₩13,816 | +0.39% | 9.8만 |
|---|
| 2026.01.30 | ₩13,789 | ₩13,789 | ₩13,762 | ₩13,789 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩13,775 | ₩13,775 | ₩13,762 | ₩13,762 | -0.10% | 7.9천 |
|---|
| 2026.01.28 | ₩13,802 | ₩13,802 | ₩13,735 | ₩13,789 | -0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩13,856 | ₩13,856 | ₩13,775 | ₩13,789 | -0.48% | 3.6만 |
|---|
| 2026.01.26 | ₩13,883 | ₩13,883 | ₩13,802 | ₩13,802 | -0.58% | 2만 |
|---|
| 2026.01.23 | ₩13,883 | ₩13,883 | ₩13,829 | ₩13,829 | -0.39% | 1.2만 |
|---|
| 2026.01.22 | ₩13,896 | ₩13,896 | ₩13,842 | ₩13,842 | -0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩13,896 | ₩13,896 | ₩13,842 | ₩13,842 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩13,923 | ₩13,923 | ₩13,856 | ₩13,863 | -0.43% | 1.2만 |
|---|
| 2026.01.16 | ₩13,923 | ₩13,923 | ₩13,869 | ₩13,869 | -0.38% | 1.7만 |
|---|
| 2026.01.15 | ₩13,963 | ₩13,963 | ₩13,924 | ₩13,963 | 0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩13,963 | ₩13,963 | ₩13,963 | ₩13,963 | 0.00% | 600 |
|---|
| 2026.01.13 | ₩13,909 | ₩13,936 | ₩13,896 | ₩13,896 | -0.10% | 9.1천 |
|---|
| 2026.01.12 | ₩13,911 | ₩13,936 | ₩13,909 | ₩13,909 | -0.01% | 1만 |
|---|
| 2026.01.09 | ₩13,909 | ₩14,003 | ₩13,909 | ₩13,963 | +0.39% | 7.7만 |
|---|
| 2026.01.08 | ₩13,950 | ₩13,950 | ₩13,883 | ₩13,909 | -0.29% | 2만 |
|---|
| 2026.01.07 | ₩14,003 | ₩14,066 | ₩13,950 | ₩13,950 | -0.38% | 1.3만 |
|---|
| 2026.01.06 | ₩14,003 | ₩14,030 | ₩13,976 | ₩13,976 | -0.19% | 4.8천 |
|---|
| 2026.01.05 | ₩13,909 | ₩13,990 | ₩13,909 | ₩13,936 | +0.19% | 8.4만 |
|---|
| 2026.01.02 | ₩13,829 | ₩13,913 | ₩13,829 | ₩13,909 | +0.58% | 5.9만 |
|---|
| 2025.12.31 | ₩13,873 | ₩13,909 | ₩13,856 | ₩13,869 | -0.03% | 4.2천 |
|---|
| 2025.12.30 | ₩13,856 | ₩13,856 | ₩13,842 | ₩13,849 | -0.05% | 1.4만 |
|---|
| 2025.12.29 | ₩13,936 | ₩13,936 | ₩13,856 | ₩13,856 | -0.58% | 4.2만 |
|---|
| 2025.12.26 | ₩13,950 | ₩13,963 | ₩13,909 | ₩13,936 | -0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩13,976 | ₩14,003 | ₩13,976 | ₩14,003 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩14,043 | ₩14,043 | ₩13,995 | ₩13,995 | -0.34% | 700 |
|---|
| 2025.12.22 | ₩13,963 | ₩14,177 | ₩13,950 | ₩13,950 | -0.10% | 6.6만 |
|---|
| 2025.12.19 | ₩13,963 | ₩13,963 | ₩13,883 | ₩13,883 | -0.58% | 1천 |
|---|
| 2025.12.18 | ₩13,829 | ₩14,043 | ₩13,829 | ₩14,043 | +1.55% | 11.3만 |
|---|
| 2025.12.17 | ₩13,816 | ₩13,816 | ₩13,802 | ₩13,816 | 0.00% | 4.6만 |
|---|
| 2025.12.16 | ₩13,802 | ₩13,816 | ₩13,789 | ₩13,802 | 0.00% | 27.8만 |
|---|
| 2025.12.15 | ₩13,816 | ₩13,816 | ₩13,809 | ₩13,816 | 0.00% | 22.3만 |
|---|
| 2025.12.12 | ₩13,809 | ₩13,829 | ₩13,802 | ₩13,829 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩13,802 | ₩13,829 | ₩13,802 | ₩13,829 | +0.19% | 2.9천 |
|---|
| 2025.12.10 | ₩13,842 | ₩13,842 | ₩13,802 | ₩13,842 | 0.00% | 19.5만 |
|---|
| 2025.12.09 | ₩13,856 | ₩13,883 | ₩13,802 | ₩13,883 | +0.19% | 2.7천 |
|---|
| 2025.12.08 | ₩13,802 | ₩13,856 | ₩13,802 | ₩13,829 | +0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩13,802 | ₩13,829 | ₩13,802 | ₩13,829 | +0.19% | 3.1만 |
|---|
| 2025.12.04 | ₩13,829 | ₩13,829 | ₩13,802 | ₩13,829 | 0.00% | 3.2만 |
|---|
| 2025.12.03 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩13,829 | ₩13,842 | ₩13,829 | ₩13,837 | +0.06% | 3.2만 |
|---|
| 2025.12.01 | ₩13,842 | ₩13,936 | ₩13,802 | ₩13,829 | -0.10% | 16.1만 |
|---|
| 2025.11.28 | ₩13,856 | ₩13,923 | ₩13,856 | ₩13,909 | +0.39% | 9.1천 |
|---|
| 2025.11.26 | ₩13,829 | ₩13,896 | ₩13,829 | ₩13,896 | +0.48% | 3.5만 |
|---|
| 2025.11.25 | ₩13,842 | ₩13,909 | ₩13,841 | ₩13,863 | +0.15% | 4.4만 |
|---|
| 2025.11.24 | ₩13,829 | ₩13,856 | ₩13,829 | ₩13,842 | +0.10% | 7천 |
|---|
| 2025.11.21 | ₩13,829 | ₩13,869 | ₩13,829 | ₩13,856 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩13,856 | ₩13,889 | ₩13,796 | ₩13,816 | -0.29% | 71.1만 |
|---|
| 2025.11.19 | ₩13,923 | ₩13,923 | ₩13,869 | ₩13,869 | -0.38% | 39.6만 |
|---|
| 2025.11.18 | ₩13,816 | ₩13,976 | ₩13,816 | ₩13,976 | +1.16% | 5.8만 |
|---|
| 2025.11.17 | ₩13,990 | ₩13,990 | ₩13,856 | ₩13,923 | -0.48% | 2.6만 |
|---|
| 2025.11.14 | ₩14,003 | ₩14,003 | ₩13,856 | ₩13,856 | -1.05% | 5.2천 |
|---|
| 2025.11.13 | ₩13,883 | ₩14,003 | ₩13,842 | ₩13,896 | +0.10% | 5.4만 |
|---|
| 2025.11.12 | ₩13,963 | ₩14,003 | ₩13,883 | ₩14,003 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩14,003 | ₩14,017 | ₩14,003 | ₩14,017 | +0.10% | 800 |
|---|
| 2025.11.10 | ₩14,003 | ₩14,084 | ₩13,963 | ₩14,030 | +0.19% | 2.3만 |
|---|
| 2025.11.07 | ₩14,017 | ₩14,070 | ₩13,963 | ₩14,057 | +0.29% | 1.6만 |
|---|
| 2025.11.06 | ₩13,976 | ₩14,070 | ₩13,976 | ₩14,003 | +0.19% | 1.8만 |
|---|
| 2025.11.05 | ₩13,951 | ₩14,070 | ₩13,951 | ₩14,057 | +0.76% | 50.4만 |
|---|
| 2025.11.04 | ₩14,017 | ₩14,057 | ₩13,936 | ₩14,003 | -0.10% | 8.1만 |
|---|
| 2025.11.03 | ₩14,325 | ₩14,325 | ₩14,070 | ₩14,070 | -1.78% | 5.5만 |
|---|
| 2025.10.31 | ₩14,191 | ₩14,325 | ₩14,191 | ₩14,244 | +0.38% | 7.6만 |
|---|
| 2025.10.30 | ₩14,218 | ₩14,305 | ₩14,137 | ₩14,244 | +0.19% | 16만 |
|---|
| 2025.10.29 | ₩14,378 | ₩14,378 | ₩14,204 | ₩14,311 | -0.47% | 28.9만 |
|---|
| 2025.10.28 | ₩14,526 | ₩14,526 | ₩14,271 | ₩14,378 | -1.01% | 33.7만 |
|---|
| 2025.10.27 | ₩14,606 | ₩14,633 | ₩14,405 | ₩14,512 | -0.64% | 27.3만 |
|---|
| 2025.10.24 | ₩14,472 | ₩14,727 | ₩14,070 | ₩14,566 | +0.65% | 332.7만 |
|---|
| 2025.10.23 | ₩14,365 | ₩14,660 | ₩14,191 | ₩14,606 | +1.68% | 328.8만 |
|---|
| 2025.10.22 | ₩13,856 | ₩13,856 | ₩13,856 | ₩13,856 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,856 | ₩13,856 | ₩13,856 | ₩13,856 | 0.00% | 2.2천 |
|---|
| 2025.10.20 | ₩13,869 | ₩13,869 | ₩13,829 | ₩13,849 | -0.14% | 1천 |
|---|
| 2025.10.17 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,829 | ₩13,869 | ₩13,829 | ₩13,829 | 0.00% | 8.5천 |
|---|
| 2025.10.15 | ₩13,842 | ₩13,856 | ₩13,842 | ₩13,842 | 0.00% | 12.6만 |
|---|
| 2025.10.14 | ₩13,816 | ₩13,829 | ₩13,789 | ₩13,829 | +0.10% | 103.6만 |
|---|
| 2025.10.13 | ₩13,735 | ₩13,842 | ₩13,735 | ₩13,842 | +0.78% | 49.4만 |
|---|
| 2025.10.10 | ₩13,708 | ₩13,722 | ₩13,708 | ₩13,722 | +0.10% | 2.8만 |
|---|