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 | ₩2,330 | ₩2,343 | ₩2,183 | ₩2,290 | -1.72% | 12.5만 |
| 2026.10.08 | ₩2,631 | ₩2,631 | ₩2,116 | ₩2,196 | -16.54% | 22.9만 |
| 2026.10.07 | ₩2,584 | ₩2,705 | ₩2,551 | ₩2,598 | +0.52% | 15.2만 |
| 2026.10.06 | ₩2,678 | ₩2,745 | ₩2,547 | ₩2,691 | +0.50% | 42.7만 |
| 2026.10.05 | ₩2,999 | ₩3,147 | ₩2,448 | ₩2,852 | -4.91% | 258.8만 |
| 2026.10.02 | ₩2,544 | ₩2,638 | ₩2,437 | ₩2,504 | -1.58% | 6.3만 |
| 2026.10.01 | ₩2,691 | ₩3,039 | ₩2,450 | ₩2,571 | -4.48% | 14만 |
| 2026.09.30 | ₩3,294 | ₩3,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,879 |
| -12.60% |
| 36.9만 |
| 2026.09.29 | ₩2,732 | ₩4,111 | ₩2,678 | ₩3,508 | +28.43% | 83.1만 |
|---|
| 2026.09.28 | ₩3,026 | ₩3,347 | ₩2,544 | ₩2,879 | -4.87% | 33만 |
|---|
| 2026.09.25 | ₩4,285 | ₩4,285 | ₩3,026 | ₩3,347 | -21.88% | 95.3만 |
|---|
| 2026.09.24 | ₩4,753 | ₩4,887 | ₩3,548 | ₩4,646 | -2.25% | 44.4만 |
|---|
| 2026.09.23 | ₩11,837 | ₩12,653 | ₩4,941 | ₩5,972 | -49.55% | 1056.7만 |
|---|
| 2026.09.22 | ₩14,608 | ₩14,956 | ₩11,770 | ₩12,158 | -16.77% | 3.7만 |
|---|
| 2026.09.21 | ₩14,006 | ₩14,729 | ₩12,747 | ₩14,568 | +4.02% | 1.3만 |
|---|
| 2026.09.18 | ₩14,300 | ₩14,381 | ₩13,390 | ₩13,390 | -6.37% | 1.2만 |
|---|
| 2026.09.17 | ₩13,089 | ₩15,264 | ₩12,720 | ₩14,394 | +9.97% | 1.3만 |
|---|
| 2026.09.16 | ₩13,028 | ₩14,729 | ₩12,747 | ₩13,591 | +4.32% | 11.9만 |
|---|
| 2026.09.15 | ₩13,671 | ₩13,671 | ₩12,084 | ₩12,774 | -6.56% | 3.9만 |
|---|
| 2026.09.14 | ₩12,653 | ₩14,314 | ₩11,395 | ₩13,430 | +6.14% | 2.6만 |
|---|
| 2026.09.11 | ₩14,300 | ₩14,595 | ₩13,966 | ₩14,186 | -0.80% | 1.2만 |
|---|
| 2026.09.10 | ₩13,738 | ₩14,581 | ₩11,395 | ₩14,146 | +2.97% | 1.5만 |
|---|
| 2026.09.09 | ₩14,702 | ₩14,702 | ₩14,073 | ₩14,461 | -1.64% | 2.2만 |
|---|
| 2026.09.08 | ₩12,935 | ₩16,135 | ₩12,024 | ₩15,077 | +16.56% | 4.5만 |
|---|
| 2026.09.04 | ₩11,462 | ₩13,925 | ₩11,127 | ₩12,948 | +12.97% | 3.3만 |
|---|
| 2026.09.03 | ₩11,448 | ₩11,488 | ₩10,832 | ₩10,926 | -4.56% | 2.2만 |
|---|
| 2026.09.02 | ₩10,832 | ₩11,810 | ₩10,565 | ₩11,569 | +6.80% | 4.6만 |
|---|
| 2026.09.01 | ₩10,685 | ₩10,984 | ₩10,230 | ₩10,457 | -2.13% | 11만 |
|---|
| 2026.08.31 | ₩9,935 | ₩11,334 | ₩9,935 | ₩10,565 | +6.33% | 3만 |
|---|
| 2026.08.28 | ₩10,350 | ₩11,368 | ₩9,868 | ₩9,989 | -3.49% | 2.3만 |
|---|
| 2026.08.27 | ₩9,815 | ₩10,364 | ₩9,654 | ₩10,364 | +5.59% | 2.3만 |
|---|
| 2026.08.26 | ₩10,203 | ₩10,498 | ₩9,708 | ₩9,775 | -4.20% | 5.2만 |
|---|
| 2026.08.25 | ₩10,123 | ₩11,355 | ₩9,708 | ₩10,498 | +3.70% | 41.7만 |
|---|
| 2026.08.24 | ₩9,908 | ₩10,364 | ₩9,185 | ₩9,333 | -5.81% | 73.3만 |
|---|
| 2026.08.21 | ₩10,980 | ₩11,037 | ₩8,369 | ₩8,549 | -22.13% | 10.9만 |
|---|
| 2026.08.20 | ₩11,984 | ₩12,392 | ₩10,826 | ₩10,953 | -8.60% | 4.6만 |
|---|
| 2026.08.19 | ₩14,099 | ₩14,099 | ₩14,086 | ₩14,093 | -0.05% | 5.7만 |
|---|
| 2026.08.18 | ₩14,086 | ₩14,086 | ₩14,086 | ₩14,086 | 0.00% | 7.5만 |
|---|
| 2026.08.17 | ₩14,086 | ₩14,093 | ₩14,073 | ₩14,073 | -0.10% | 34.2만 |
|---|
| 2026.08.14 | ₩14,099 | ₩14,099 | ₩14,086 | ₩14,086 | -0.09% | 6.5천 |
|---|
| 2026.08.13 | ₩14,110 | ₩14,110 | ₩14,086 | ₩14,086 | -0.17% | 20.3만 |
|---|
| 2026.08.12 | ₩14,099 | ₩14,106 | ₩14,086 | ₩14,086 | -0.09% | 8.9만 |
|---|
| 2026.08.11 | ₩14,086 | ₩14,099 | ₩14,073 | ₩14,099 | +0.10% | 96만 |
|---|
| 2026.08.10 | ₩14,079 | ₩14,099 | ₩14,079 | ₩14,086 | +0.05% | 5.3만 |
|---|
| 2026.08.07 | ₩14,073 | ₩14,086 | ₩14,073 | ₩14,086 | +0.10% | 9.4천 |
|---|
| 2026.08.06 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 5.6천 |
|---|
| 2026.08.04 | ₩14,073 | ₩14,086 | ₩14,073 | ₩14,086 | +0.10% | 11만 |
|---|
| 2026.08.03 | ₩14,046 | ₩14,046 | ₩14,046 | ₩14,046 | 0.00% | 2.8만 |
|---|
| 2026.07.31 | ₩14,046 | ₩14,046 | ₩14,039 | ₩14,039 | -0.05% | 5.9만 |
|---|
| 2026.07.30 | ₩14,059 | ₩14,059 | ₩14,046 | ₩14,046 | -0.10% | 1만 |
|---|
| 2026.07.29 | ₩14,033 | ₩14,046 | ₩14,033 | ₩14,046 | +0.10% | 8.3만 |
|---|
| 2026.07.28 | ₩14,039 | ₩14,046 | ₩14,033 | ₩14,033 | -0.05% | 2.1만 |
|---|
| 2026.07.27 | ₩14,033 | ₩14,033 | ₩14,033 | ₩14,033 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩14,033 | ₩14,033 | ₩14,033 | ₩14,033 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩14,039 | ₩14,039 | ₩14,033 | ₩14,033 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩14,026 | ₩14,026 | ₩14,026 | ₩14,026 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩14,019 | ₩14,033 | ₩14,019 | ₩14,033 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 4.4천 |
|---|
| 2026.07.16 | ₩14,019 | ₩14,019 | ₩14,012 | ₩14,012 | -0.05% | 8.6천 |
|---|
| 2026.07.15 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 8.3천 |
|---|
| 2026.07.14 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩14,018 | ₩14,018 | ₩14,018 | ₩14,018 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩14,002 | ₩14,002 | ₩14,002 | ₩14,002 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩13,979 | ₩13,992 | ₩13,979 | ₩13,992 | +0.10% | 3.2만 |
|---|
| 2026.07.08 | ₩13,992 | ₩13,992 | ₩13,966 | ₩13,966 | -0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩13,992 | ₩13,992 | ₩13,992 | ₩13,992 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩14,006 | ₩14,006 | ₩14,006 | ₩14,006 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩13,979 | ₩14,006 | ₩13,979 | ₩14,006 | +0.19% | 400 |
|---|
| 2026.07.01 | ₩13,992 | ₩13,992 | ₩13,992 | ₩13,992 | 0.00% | 1.5천 |
|---|
| 2026.06.30 | ₩13,979 | ₩13,992 | ₩13,979 | ₩13,992 | +0.10% | 7.2만 |
|---|
| 2026.06.29 | ₩13,979 | ₩13,979 | ₩13,966 | ₩13,966 | -0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 8.3천 |
|---|
| 2026.06.25 | ₩13,966 | ₩13,978 | ₩13,966 | ₩13,966 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩13,979 | ₩13,979 | ₩13,952 | ₩13,952 | -0.19% | 2.8만 |
|---|
| 2026.06.23 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 800 |
|---|
| 2026.06.22 | ₩13,992 | ₩13,992 | ₩13,979 | ₩13,979 | -0.10% | 3.3만 |
|---|
| 2026.06.18 | ₩13,979 | ₩14,019 | ₩13,979 | ₩14,019 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩13,979 | ₩13,992 | ₩13,972 | ₩13,992 | +0.10% | 5.1만 |
|---|
| 2026.06.16 | ₩13,979 | ₩13,992 | ₩13,952 | ₩13,992 | +0.10% | 6.5만 |
|---|
| 2026.06.15 | ₩13,966 | ₩13,975 | ₩13,966 | ₩13,966 | 0.00% | 2.9천 |
|---|
| 2026.06.12 | ₩13,966 | ₩13,974 | ₩13,952 | ₩13,952 | -0.10% | 2.7만 |
|---|
| 2026.06.11 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩13,979 | ₩13,986 | ₩13,966 | ₩13,966 | -0.10% | 14.9만 |
|---|
| 2026.06.09 | ₩13,972 | ₩13,979 | ₩13,966 | ₩13,966 | -0.05% | 7.8만 |
|---|
| 2026.06.08 | ₩13,979 | ₩13,979 | ₩13,952 | ₩13,952 | -0.19% | 1천 |
|---|
| 2026.06.05 | ₩13,952 | ₩13,966 | ₩13,952 | ₩13,966 | +0.10% | 1.8만 |
|---|
| 2026.06.04 | ₩13,972 | ₩13,979 | ₩13,939 | ₩13,939 | -0.24% | 3.8만 |
|---|
| 2026.06.03 | ₩13,952 | ₩13,979 | ₩13,945 | ₩13,979 | +0.19% | 12.7만 |
|---|
| 2026.06.02 | ₩13,964 | ₩13,966 | ₩13,954 | ₩13,966 | +0.01% | 1.5천 |
|---|
| 2026.06.01 | ₩13,952 | ₩13,966 | ₩13,945 | ₩13,966 | +0.10% | 3.1만 |
|---|
| 2026.05.29 | ₩13,952 | ₩13,952 | ₩13,939 | ₩13,939 | -0.10% | 1.9만 |
|---|
| 2026.05.28 | ₩13,978 | ₩13,978 | ₩13,939 | ₩13,952 | -0.18% | 153.7만 |
|---|
| 2026.05.27 | ₩13,979 | ₩13,984 | ₩13,979 | ₩13,979 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩13,975 | ₩13,979 | ₩13,966 | ₩13,966 | -0.07% | 1.8천 |
|---|
| 2026.05.22 | ₩13,979 | ₩13,979 | ₩13,966 | ₩13,975 | -0.03% | 1.5천 |
|---|
| 2026.05.21 | ₩13,979 | ₩13,979 | ₩13,966 | ₩13,979 | 0.00% | 3.3만 |
|---|
| 2026.05.20 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩13,959 | ₩13,966 | ₩13,959 | ₩13,966 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩13,952 | ₩13,966 | ₩13,952 | ₩13,966 | +0.10% | 2.9천 |
|---|
| 2026.05.15 | ₩13,952 | ₩13,952 | ₩13,945 | ₩13,952 | 0.00% | 9.9천 |
|---|
| 2026.05.14 | ₩13,939 | ₩13,939 | ₩13,939 | ₩13,939 | 0.00% | 4.8천 |
|---|
| 2026.05.13 | ₩13,952 | ₩13,952 | ₩13,939 | ₩13,939 | -0.10% | 3.5천 |
|---|
| 2026.05.12 | ₩13,952 | ₩13,952 | ₩13,952 | ₩13,952 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩13,952 | ₩13,979 | ₩13,952 | ₩13,979 | +0.19% | 3.6천 |
|---|
| 2026.05.08 | ₩13,966 | ₩13,966 | ₩13,959 | ₩13,959 | -0.05% | 400 |
|---|
| 2026.05.07 | ₩13,952 | ₩13,952 | ₩13,952 | ₩13,952 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩13,925 | ₩13,952 | ₩13,925 | ₩13,939 | +0.10% | 7만 |
|---|
| 2026.05.05 | ₩13,925 | ₩13,925 | ₩13,912 | ₩13,912 | -0.10% | 400 |
|---|
| 2026.05.04 | ₩13,925 | ₩13,925 | ₩13,925 | ₩13,925 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩13,925 | ₩13,925 | ₩13,925 | ₩13,925 | 0.00% | 5.2천 |
|---|
| 2026.04.29 | ₩13,939 | ₩13,939 | ₩13,912 | ₩13,912 | -0.19% | 9.8만 |
|---|
| 2026.04.28 | ₩13,939 | ₩13,939 | ₩13,925 | ₩13,925 | -0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩13,939 | ₩13,952 | ₩13,939 | ₩13,939 | 0.00% | 5만 |
|---|
| 2026.04.24 | ₩13,932 | ₩13,939 | ₩13,925 | ₩13,939 | +0.05% | 2.6만 |
|---|
| 2026.04.23 | ₩13,925 | ₩13,937 | ₩13,919 | ₩13,919 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩13,923 | ₩13,925 | ₩13,919 | ₩13,925 | +0.02% | 600 |
|---|
| 2026.04.21 | ₩13,912 | ₩13,925 | ₩13,912 | ₩13,925 | +0.10% | 1.7천 |
|---|
| 2026.04.20 | ₩13,939 | ₩13,939 | ₩13,912 | ₩13,912 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩13,939 | ₩13,939 | ₩13,925 | ₩13,932 | -0.05% | 1.5천 |
|---|
| 2026.04.16 | ₩13,925 | ₩13,925 | ₩13,924 | ₩13,925 | 0.00% | 5.6천 |
|---|
| 2026.04.15 | ₩13,899 | ₩13,912 | ₩13,899 | ₩13,912 | +0.10% | 9.7만 |
|---|
| 2026.04.14 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 4.3천 |
|---|
| 2026.04.10 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩13,872 | ₩13,872 | ₩13,865 | ₩13,872 | 0.00% | 2만 |
|---|
| 2026.04.08 | ₩13,879 | ₩13,879 | ₩13,872 | ₩13,872 | -0.05% | 600 |
|---|
| 2026.04.07 | ₩13,858 | ₩13,865 | ₩13,858 | ₩13,858 | 0.00% | 3.1만 |
|---|
| 2026.04.06 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 1.5천 |
|---|
| 2026.04.01 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩13,845 | ₩13,858 | ₩13,838 | ₩13,858 | +0.10% | 19.8만 |
|---|
| 2026.03.30 | ₩13,845 | ₩13,845 | ₩13,838 | ₩13,845 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩13,832 | ₩13,832 | ₩13,832 | ₩13,832 | 0.00% | 40.2만 |
|---|
| 2026.03.26 | ₩13,832 | ₩13,845 | ₩13,832 | ₩13,845 | +0.10% | 2.7천 |
|---|
| 2026.03.25 | ₩13,832 | ₩13,832 | ₩13,832 | ₩13,832 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩13,818 | ₩13,832 | ₩13,812 | ₩13,832 | +0.10% | 3.5만 |
|---|
| 2026.03.23 | ₩13,812 | ₩13,812 | ₩13,805 | ₩13,805 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩13,791 | ₩13,805 | ₩13,791 | ₩13,805 | +0.10% | 700 |
|---|
| 2026.03.19 | ₩13,800 | ₩13,805 | ₩13,791 | ₩13,791 | -0.06% | 1.6만 |
|---|
| 2026.03.18 | ₩13,798 | ₩13,798 | ₩13,791 | ₩13,791 | -0.05% | 1.1천 |
|---|
| 2026.03.17 | ₩13,791 | ₩13,798 | ₩13,791 | ₩13,791 | 0.00% | 3.7만 |
|---|
| 2026.03.16 | ₩13,805 | ₩13,805 | ₩13,791 | ₩13,791 | -0.10% | 1.1만 |
|---|
| 2026.03.13 | ₩13,796 | ₩13,805 | ₩13,791 | ₩13,805 | +0.07% | 3.4천 |
|---|
| 2026.03.12 | ₩13,791 | ₩13,805 | ₩13,791 | ₩13,805 | +0.10% | 1.5천 |
|---|
| 2026.03.11 | ₩13,791 | ₩13,805 | ₩13,791 | ₩13,805 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩13,791 | ₩13,805 | ₩13,791 | ₩13,805 | +0.10% | 1.6만 |
|---|
| 2026.03.09 | ₩13,791 | ₩13,805 | ₩13,791 | ₩13,805 | +0.10% | 1.3만 |
|---|
| 2026.03.06 | ₩13,791 | ₩13,805 | ₩13,778 | ₩13,805 | +0.10% | 7.4만 |
|---|
| 2026.03.05 | ₩13,793 | ₩13,805 | ₩13,765 | ₩13,805 | +0.09% | 10.8만 |
|---|
| 2026.03.04 | ₩13,805 | ₩13,805 | ₩13,791 | ₩13,805 | 0.00% | 7.5만 |
|---|
| 2026.03.03 | ₩13,805 | ₩13,805 | ₩13,791 | ₩13,791 | -0.10% | 6.2만 |
|---|
| 2026.03.02 | ₩13,805 | ₩13,805 | ₩13,791 | ₩13,805 | 0.00% | 8.5만 |
|---|
| 2026.02.27 | ₩13,832 | ₩13,832 | ₩13,805 | ₩13,805 | -0.19% | 4.9만 |
|---|
| 2026.02.26 | ₩13,832 | ₩13,832 | ₩13,805 | ₩13,818 | -0.10% | 9.6만 |
|---|
| 2026.02.25 | ₩13,805 | ₩13,818 | ₩13,805 | ₩13,818 | +0.10% | 6.3만 |
|---|
| 2026.02.24 | ₩13,818 | ₩13,818 | ₩13,791 | ₩13,812 | -0.05% | 31.6만 |
|---|
| 2026.02.23 | ₩13,805 | ₩13,818 | ₩13,765 | ₩13,818 | +0.10% | 7.9만 |
|---|
| 2026.02.20 | ₩13,818 | ₩13,818 | ₩13,805 | ₩13,805 | -0.10% | 5.9만 |
|---|
| 2026.02.19 | ₩13,818 | ₩13,818 | ₩13,778 | ₩13,805 | -0.10% | 39.1만 |
|---|
| 2026.02.18 | ₩13,798 | ₩13,818 | ₩13,751 | ₩13,805 | +0.05% | 116.8만 |
|---|
| 2026.02.17 | ₩13,805 | ₩13,805 | ₩13,765 | ₩13,805 | 0.00% | 16.6만 |
|---|
| 2026.02.13 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩13,805 | ₩13,805 | ₩13,791 | ₩13,791 | -0.10% | 1만 |
|---|
| 2026.02.11 | ₩13,832 | ₩13,832 | ₩13,805 | ₩13,805 | -0.19% | 1.8만 |
|---|
| 2026.02.10 | ₩13,805 | ₩13,812 | ₩13,798 | ₩13,805 | 0.00% | 4.4만 |
|---|
| 2026.02.09 | ₩13,818 | ₩13,818 | ₩13,805 | ₩13,818 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩13,791 | ₩13,818 | ₩13,785 | ₩13,805 | +0.10% | 7.8만 |
|---|
| 2026.02.05 | ₩13,858 | ₩13,858 | ₩13,805 | ₩13,805 | -0.39% | 2.6만 |
|---|
| 2026.02.04 | ₩13,872 | ₩13,872 | ₩13,805 | ₩13,858 | -0.10% | 4.5만 |
|---|
| 2026.02.03 | ₩13,805 | ₩13,872 | ₩13,794 | ₩13,872 | +0.48% | 5.5만 |
|---|
| 2026.02.02 | ₩13,751 | ₩13,805 | ₩13,751 | ₩13,805 | +0.39% | 9.8만 |
|---|
| 2026.01.30 | ₩13,778 | ₩13,778 | ₩13,751 | ₩13,778 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩13,765 | ₩13,765 | ₩13,751 | ₩13,751 | -0.10% | 7.9천 |
|---|
| 2026.01.28 | ₩13,791 | ₩13,791 | ₩13,725 | ₩13,778 | -0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩13,845 | ₩13,845 | ₩13,765 | ₩13,778 | -0.48% | 3.6만 |
|---|
| 2026.01.26 | ₩13,872 | ₩13,872 | ₩13,791 | ₩13,791 | -0.58% | 2만 |
|---|
| 2026.01.23 | ₩13,872 | ₩13,872 | ₩13,818 | ₩13,818 | -0.39% | 1.2만 |
|---|
| 2026.01.22 | ₩13,885 | ₩13,885 | ₩13,832 | ₩13,832 | -0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩13,885 | ₩13,885 | ₩13,832 | ₩13,832 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩13,912 | ₩13,912 | ₩13,845 | ₩13,852 | -0.43% | 1.2만 |
|---|
| 2026.01.16 | ₩13,912 | ₩13,912 | ₩13,858 | ₩13,858 | -0.38% | 1.7만 |
|---|
| 2026.01.15 | ₩13,952 | ₩13,952 | ₩13,913 | ₩13,952 | 0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩13,952 | ₩13,952 | ₩13,952 | ₩13,952 | 0.00% | 600 |
|---|
| 2026.01.13 | ₩13,899 | ₩13,925 | ₩13,885 | ₩13,885 | -0.10% | 9.1천 |
|---|
| 2026.01.12 | ₩13,900 | ₩13,925 | ₩13,899 | ₩13,899 | -0.01% | 1만 |
|---|
| 2026.01.09 | ₩13,899 | ₩13,992 | ₩13,899 | ₩13,952 | +0.39% | 7.7만 |
|---|
| 2026.01.08 | ₩13,939 | ₩13,939 | ₩13,872 | ₩13,899 | -0.29% | 2만 |
|---|
| 2026.01.07 | ₩13,992 | ₩14,055 | ₩13,939 | ₩13,939 | -0.38% | 1.3만 |
|---|
| 2026.01.06 | ₩13,992 | ₩14,019 | ₩13,966 | ₩13,966 | -0.19% | 4.8천 |
|---|
| 2026.01.05 | ₩13,899 | ₩13,979 | ₩13,899 | ₩13,925 | +0.19% | 8.4만 |
|---|
| 2026.01.02 | ₩13,818 | ₩13,903 | ₩13,818 | ₩13,899 | +0.58% | 5.9만 |
|---|
| 2025.12.31 | ₩13,862 | ₩13,899 | ₩13,845 | ₩13,858 | -0.03% | 4.2천 |
|---|
| 2025.12.30 | ₩13,845 | ₩13,845 | ₩13,832 | ₩13,838 | -0.05% | 1.4만 |
|---|
| 2025.12.29 | ₩13,925 | ₩13,925 | ₩13,845 | ₩13,845 | -0.58% | 4.2만 |
|---|
| 2025.12.26 | ₩13,939 | ₩13,952 | ₩13,899 | ₩13,925 | -0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩13,966 | ₩13,992 | ₩13,966 | ₩13,992 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩14,033 | ₩14,033 | ₩13,984 | ₩13,984 | -0.34% | 700 |
|---|
| 2025.12.22 | ₩13,952 | ₩14,166 | ₩13,939 | ₩13,939 | -0.10% | 6.6만 |
|---|
| 2025.12.19 | ₩13,952 | ₩13,952 | ₩13,872 | ₩13,872 | -0.58% | 1천 |
|---|
| 2025.12.18 | ₩13,818 | ₩14,033 | ₩13,818 | ₩14,033 | +1.55% | 11.3만 |
|---|
| 2025.12.17 | ₩13,805 | ₩13,805 | ₩13,791 | ₩13,805 | 0.00% | 4.6만 |
|---|
| 2025.12.16 | ₩13,791 | ₩13,805 | ₩13,778 | ₩13,791 | 0.00% | 27.8만 |
|---|
| 2025.12.15 | ₩13,805 | ₩13,805 | ₩13,798 | ₩13,805 | 0.00% | 22.3만 |
|---|
| 2025.12.12 | ₩13,798 | ₩13,818 | ₩13,791 | ₩13,818 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩13,791 | ₩13,818 | ₩13,791 | ₩13,818 | +0.19% | 2.9천 |
|---|
| 2025.12.10 | ₩13,832 | ₩13,832 | ₩13,791 | ₩13,832 | 0.00% | 19.5만 |
|---|
| 2025.12.09 | ₩13,845 | ₩13,872 | ₩13,791 | ₩13,872 | +0.19% | 2.7천 |
|---|
| 2025.12.08 | ₩13,791 | ₩13,845 | ₩13,791 | ₩13,818 | +0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩13,791 | ₩13,818 | ₩13,791 | ₩13,818 | +0.19% | 3.1만 |
|---|
| 2025.12.04 | ₩13,818 | ₩13,818 | ₩13,791 | ₩13,818 | 0.00% | 3.2만 |
|---|
| 2025.12.03 | ₩13,832 | ₩13,832 | ₩13,832 | ₩13,832 | 0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩13,818 | ₩13,832 | ₩13,818 | ₩13,826 | +0.06% | 3.2만 |
|---|
| 2025.12.01 | ₩13,832 | ₩13,925 | ₩13,791 | ₩13,818 | -0.10% | 16.1만 |
|---|
| 2025.11.28 | ₩13,845 | ₩13,912 | ₩13,845 | ₩13,899 | +0.39% | 9.1천 |
|---|
| 2025.11.26 | ₩13,818 | ₩13,885 | ₩13,818 | ₩13,885 | +0.48% | 3.5만 |
|---|
| 2025.11.25 | ₩13,832 | ₩13,899 | ₩13,830 | ₩13,852 | +0.15% | 4.4만 |
|---|
| 2025.11.24 | ₩13,818 | ₩13,845 | ₩13,818 | ₩13,832 | +0.10% | 7천 |
|---|
| 2025.11.21 | ₩13,818 | ₩13,858 | ₩13,818 | ₩13,845 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩13,845 | ₩13,879 | ₩13,785 | ₩13,805 | -0.29% | 71.1만 |
|---|
| 2025.11.19 | ₩13,912 | ₩13,912 | ₩13,858 | ₩13,858 | -0.38% | 39.6만 |
|---|
| 2025.11.18 | ₩13,805 | ₩13,966 | ₩13,805 | ₩13,966 | +1.16% | 5.8만 |
|---|
| 2025.11.17 | ₩13,979 | ₩13,979 | ₩13,845 | ₩13,912 | -0.48% | 2.6만 |
|---|
| 2025.11.14 | ₩13,992 | ₩13,992 | ₩13,845 | ₩13,845 | -1.05% | 5.2천 |
|---|
| 2025.11.13 | ₩13,872 | ₩13,992 | ₩13,832 | ₩13,885 | +0.10% | 5.4만 |
|---|
| 2025.11.12 | ₩13,952 | ₩13,992 | ₩13,872 | ₩13,992 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩13,992 | ₩14,006 | ₩13,992 | ₩14,006 | +0.10% | 800 |
|---|
| 2025.11.10 | ₩13,992 | ₩14,073 | ₩13,952 | ₩14,019 | +0.19% | 2.3만 |
|---|
| 2025.11.07 | ₩14,006 | ₩14,059 | ₩13,952 | ₩14,046 | +0.29% | 1.6만 |
|---|
| 2025.11.06 | ₩13,966 | ₩14,059 | ₩13,966 | ₩13,992 | +0.19% | 1.8만 |
|---|
| 2025.11.05 | ₩13,940 | ₩14,059 | ₩13,940 | ₩14,046 | +0.76% | 50.4만 |
|---|
| 2025.11.04 | ₩14,006 | ₩14,046 | ₩13,925 | ₩13,992 | -0.10% | 8.1만 |
|---|
| 2025.11.03 | ₩14,314 | ₩14,314 | ₩14,059 | ₩14,059 | -1.78% | 5.5만 |
|---|
| 2025.10.31 | ₩14,180 | ₩14,314 | ₩14,180 | ₩14,233 | +0.38% | 7.6만 |
|---|
| 2025.10.30 | ₩14,207 | ₩14,294 | ₩14,126 | ₩14,233 | +0.19% | 16만 |
|---|
| 2025.10.29 | ₩14,367 | ₩14,367 | ₩14,193 | ₩14,300 | -0.47% | 28.9만 |
|---|
| 2025.10.28 | ₩14,515 | ₩14,515 | ₩14,260 | ₩14,367 | -1.01% | 33.7만 |
|---|
| 2025.10.27 | ₩14,595 | ₩14,622 | ₩14,394 | ₩14,501 | -0.64% | 27.3만 |
|---|
| 2025.10.24 | ₩14,461 | ₩14,715 | ₩14,059 | ₩14,555 | +0.65% | 332.7만 |
|---|
| 2025.10.23 | ₩14,354 | ₩14,648 | ₩14,180 | ₩14,595 | +1.68% | 328.8만 |
|---|
| 2025.10.22 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 2.2천 |
|---|
| 2025.10.20 | ₩13,858 | ₩13,858 | ₩13,818 | ₩13,838 | -0.14% | 1천 |
|---|
| 2025.10.17 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,818 | ₩13,858 | ₩13,818 | ₩13,818 | 0.00% | 8.5천 |
|---|
| 2025.10.15 | ₩13,832 | ₩13,845 | ₩13,832 | ₩13,832 | 0.00% | 12.6만 |
|---|
| 2025.10.14 | ₩13,805 | ₩13,818 | ₩13,778 | ₩13,818 | +0.10% | 103.6만 |
|---|
| 2025.10.13 | ₩13,725 | ₩13,832 | ₩13,725 | ₩13,832 | +0.78% | 49.4만 |
|---|
| 2025.10.10 | ₩13,698 | ₩13,711 | ₩13,698 | ₩13,711 | +0.10% | 2.8만 |
|---|