시장 데이터를 불러오는 중
전체 종목
The ONE Group Hospitality, Inc. - Common Stock 과거 주가
The ONE Group Hospitality, Inc. - Common Stock · STKS · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The ONE Group Hospitality, Inc. - Common Stock · STKS · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,011 | ₩2,038 | ₩2,011 | ₩2,011 | 0.00% | 2.3천 |
| 2026.10.08 | ₩2,011 | ₩2,065 | ₩2,011 | ₩2,038 | +1.33% | 3.4만 |
| 2026.10.07 | ₩2,038 | ₩2,139 | ₩2,011 | ₩2,011 | -1.32% | 1.8만 |
| 2026.10.06 | ₩2,065 | ₩2,159 | ₩2,064 | ₩2,078 | +0.65% | 4.8만 |
| 2026.10.05 | ₩2,078 | ₩2,226 | ₩2,065 | ₩2,065 | -0.65% | 2.2만 |
| 2026.10.02 | ₩2,206 | ₩2,206 | ₩2,092 | ₩2,092 | -5.17% | 9.7천 |
| 2026.10.01 | ₩2,078 | ₩2,145 | ₩2,065 | ₩2,065 | -0.65% | 3.2만 |
| 2026.09.30 | ₩2,226 | ₩2,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,145 |
| -3.61% |
| 7.3천 |
| 2026.09.29 | ₩2,239 | ₩2,293 | ₩2,139 | ₩2,239 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩2,199 | ₩2,266 | ₩2,132 | ₩2,239 | +1.83% | 1.8만 |
|---|
| 2026.09.25 | ₩2,226 | ₩2,253 | ₩2,105 | ₩2,199 | -1.20% | 1.5만 |
|---|
| 2026.09.24 | ₩2,199 | ₩2,199 | ₩2,159 | ₩2,186 | -0.61% | 5.9천 |
|---|
| 2026.09.23 | ₩2,172 | ₩2,199 | ₩2,166 | ₩2,199 | +1.23% | 3천 |
|---|
| 2026.09.22 | ₩2,226 | ₩2,239 | ₩2,172 | ₩2,199 | -1.20% | 1.5만 |
|---|
| 2026.09.21 | ₩2,266 | ₩2,266 | ₩2,145 | ₩2,239 | -1.18% | 1.9만 |
|---|
| 2026.09.18 | ₩2,172 | ₩2,293 | ₩2,131 | ₩2,212 | +1.85% | 4.6만 |
|---|
| 2026.09.17 | ₩2,078 | ₩2,253 | ₩2,078 | ₩2,172 | +4.52% | 2.7만 |
|---|
| 2026.09.16 | ₩2,132 | ₩2,132 | ₩2,011 | ₩2,052 | -3.77% | 1.8만 |
|---|
| 2026.09.15 | ₩2,132 | ₩2,132 | ₩2,105 | ₩2,132 | 0.00% | 1.3만 |
|---|
| 2026.09.14 | ₩2,105 | ₩2,166 | ₩2,105 | ₩2,119 | +0.64% | 6.8천 |
|---|
| 2026.09.11 | ₩2,105 | ₩2,145 | ₩2,011 | ₩2,132 | +1.27% | 3.7만 |
|---|
| 2026.09.10 | ₩2,172 | ₩2,179 | ₩2,078 | ₩2,092 | -3.70% | 10.4만 |
|---|
| 2026.09.09 | ₩2,199 | ₩2,212 | ₩2,172 | ₩2,172 | -1.22% | 1.5만 |
|---|
| 2026.09.08 | ₩2,212 | ₩2,226 | ₩2,172 | ₩2,172 | -1.82% | 2.7만 |
|---|
| 2026.09.04 | ₩2,199 | ₩2,212 | ₩2,172 | ₩2,186 | -0.61% | 3.9천 |
|---|
| 2026.09.03 | ₩2,219 | ₩2,226 | ₩2,176 | ₩2,199 | -0.91% | 3.1만 |
|---|
| 2026.09.02 | ₩2,226 | ₩2,253 | ₩2,212 | ₩2,212 | -0.60% | 2.1만 |
|---|
| 2026.09.01 | ₩2,239 | ₩2,253 | ₩2,212 | ₩2,212 | -1.20% | 9.4천 |
|---|
| 2026.08.31 | ₩2,239 | ₩2,280 | ₩2,226 | ₩2,253 | +0.60% | 2.3만 |
|---|
| 2026.08.28 | ₩2,226 | ₩2,306 | ₩2,226 | ₩2,239 | +0.60% | 8.1천 |
|---|
| 2026.08.27 | ₩2,255 | ₩2,320 | ₩2,226 | ₩2,226 | -1.31% | 1.1만 |
|---|
| 2026.08.26 | ₩2,212 | ₩2,273 | ₩2,212 | ₩2,212 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩2,212 | ₩2,266 | ₩2,212 | ₩2,226 | +0.61% | 9.7천 |
|---|
| 2026.08.24 | ₩2,226 | ₩2,266 | ₩2,199 | ₩2,212 | -0.60% | 1.1만 |
|---|
| 2026.08.21 | ₩2,212 | ₩2,266 | ₩2,186 | ₩2,239 | +1.21% | 1.1만 |
|---|
| 2026.08.20 | ₩2,340 | ₩2,407 | ₩2,179 | ₩2,199 | -6.02% | 5.1만 |
|---|
| 2026.08.19 | ₩2,266 | ₩2,293 | ₩2,239 | ₩2,239 | -1.18% | 2.7만 |
|---|
| 2026.08.18 | ₩2,347 | ₩2,414 | ₩2,266 | ₩2,266 | -3.43% | 2.8만 |
|---|
| 2026.08.17 | ₩2,400 | ₩2,440 | ₩2,373 | ₩2,373 | -1.12% | 4.2만 |
|---|
| 2026.08.14 | ₩2,414 | ₩2,475 | ₩2,414 | ₩2,454 | +1.67% | 3.7천 |
|---|
| 2026.08.13 | ₩2,360 | ₩2,414 | ₩2,360 | ₩2,414 | +2.27% | 3.1만 |
|---|
| 2026.08.12 | ₩2,373 | ₩2,486 | ₩2,373 | ₩2,400 | +1.13% | 1.1만 |
|---|
| 2026.08.11 | ₩2,373 | ₩2,481 | ₩2,373 | ₩2,400 | +1.13% | 1.6만 |
|---|
| 2026.08.10 | ₩2,320 | ₩2,414 | ₩2,320 | ₩2,400 | +3.47% | 2만 |
|---|
| 2026.08.07 | ₩2,306 | ₩2,454 | ₩2,239 | ₩2,253 | -2.33% | 3.1만 |
|---|
| 2026.08.06 | ₩2,280 | ₩2,414 | ₩2,253 | ₩2,306 | +1.18% | 4만 |
|---|
| 2026.08.05 | ₩2,467 | ₩2,467 | ₩2,333 | ₩2,387 | -3.26% | 3.1만 |
|---|
| 2026.08.04 | ₩2,320 | ₩2,534 | ₩2,320 | ₩2,347 | +1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩2,387 | ₩2,454 | ₩2,320 | ₩2,320 | -2.81% | 3.4만 |
|---|
| 2026.07.31 | ₩2,373 | ₩2,440 | ₩2,373 | ₩2,387 | +0.56% | 5.9천 |
|---|
| 2026.07.30 | ₩2,411 | ₩2,440 | ₩2,387 | ₩2,400 | -0.44% | 1.2만 |
|---|
| 2026.07.29 | ₩2,347 | ₩2,440 | ₩2,347 | ₩2,373 | +1.14% | 1.4만 |
|---|
| 2026.07.28 | ₩2,487 | ₩2,528 | ₩2,347 | ₩2,360 | -5.12% | 1.5만 |
|---|
| 2026.07.27 | ₩2,440 | ₩2,521 | ₩2,360 | ₩2,467 | +1.10% | 4.7천 |
|---|
| 2026.07.24 | ₩2,347 | ₩2,514 | ₩2,347 | ₩2,427 | +3.43% | 9.6천 |
|---|
| 2026.07.23 | ₩2,333 | ₩2,507 | ₩2,332 | ₩2,373 | +1.72% | 1.4만 |
|---|
| 2026.07.22 | ₩2,414 | ₩2,430 | ₩2,347 | ₩2,400 | -0.56% | 2.2만 |
|---|
| 2026.07.21 | ₩2,454 | ₩2,561 | ₩2,427 | ₩2,427 | -1.09% | 1.1만 |
|---|
| 2026.07.20 | ₩2,467 | ₩2,647 | ₩2,461 | ₩2,467 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩2,548 | ₩2,548 | ₩2,487 | ₩2,487 | -2.37% | 8.1천 |
|---|
| 2026.07.16 | ₩2,679 | ₩2,682 | ₩2,548 | ₩2,548 | -4.90% | 8.1천 |
|---|
| 2026.07.15 | ₩2,588 | ₩2,695 | ₩2,588 | ₩2,695 | +4.15% | 1.5만 |
|---|
| 2026.07.14 | ₩2,615 | ₩2,682 | ₩2,548 | ₩2,601 | -0.51% | 2.5만 |
|---|
| 2026.07.13 | ₩2,642 | ₩2,711 | ₩2,615 | ₩2,615 | -1.02% | 1.5만 |
|---|
| 2026.07.10 | ₩2,521 | ₩2,883 | ₩2,521 | ₩2,689 | +6.65% | 1.3만 |
|---|
| 2026.07.09 | ₩2,467 | ₩2,571 | ₩2,467 | ₩2,534 | +2.72% | 7.7천 |
|---|
| 2026.07.08 | ₩2,548 | ₩2,548 | ₩2,414 | ₩2,481 | -2.63% | 2만 |
|---|
| 2026.07.07 | ₩2,534 | ₩2,628 | ₩2,534 | ₩2,534 | 0.00% | 3.4천 |
|---|
| 2026.07.06 | ₩2,628 | ₩2,655 | ₩2,427 | ₩2,548 | -3.06% | 1.9만 |
|---|
| 2026.07.02 | ₩2,682 | ₩2,749 | ₩2,601 | ₩2,642 | -1.50% | 1.6만 |
|---|
| 2026.07.01 | ₩2,668 | ₩2,829 | ₩2,628 | ₩2,628 | -1.51% | 2.8만 |
|---|
| 2026.06.30 | ₩2,722 | ₩2,880 | ₩2,575 | ₩2,695 | -0.99% | 5.5만 |
|---|
| 2026.06.29 | ₩2,642 | ₩2,762 | ₩2,642 | ₩2,762 | +4.57% | 2.4만 |
|---|
| 2026.06.26 | ₩2,400 | ₩2,668 | ₩2,400 | ₩2,668 | +11.17% | 3.6만 |
|---|
| 2026.06.25 | ₩2,481 | ₩2,534 | ₩2,434 | ₩2,440 | -1.62% | 1.5만 |
|---|
| 2026.06.24 | ₩2,507 | ₩2,541 | ₩2,461 | ₩2,521 | +0.53% | 1.5만 |
|---|
| 2026.06.23 | ₩2,454 | ₩2,507 | ₩2,440 | ₩2,481 | +1.09% | 1.2만 |
|---|
| 2026.06.22 | ₩2,575 | ₩2,668 | ₩2,414 | ₩2,414 | -6.25% | 2.2만 |
|---|
| 2026.06.18 | ₩2,507 | ₩2,597 | ₩2,481 | ₩2,575 | +2.67% | 4.7만 |
|---|
| 2026.06.17 | ₩2,507 | ₩2,528 | ₩2,481 | ₩2,481 | -1.07% | 1.6만 |
|---|
| 2026.06.16 | ₩2,494 | ₩2,615 | ₩2,440 | ₩2,454 | -1.61% | 3.1만 |
|---|
| 2026.06.15 | ₩2,548 | ₩2,682 | ₩2,414 | ₩2,494 | -2.11% | 7만 |
|---|
| 2026.06.12 | ₩2,601 | ₩2,601 | ₩2,467 | ₩2,467 | -5.15% | 2.1만 |
|---|
| 2026.06.11 | ₩2,628 | ₩2,628 | ₩2,454 | ₩2,601 | -1.02% | 6.7천 |
|---|
| 2026.06.10 | ₩2,427 | ₩2,575 | ₩2,427 | ₩2,481 | +2.21% | 8.5천 |
|---|
| 2026.06.09 | ₩2,454 | ₩2,548 | ₩2,387 | ₩2,387 | -2.73% | 1.3만 |
|---|
| 2026.06.08 | ₩2,454 | ₩2,494 | ₩2,414 | ₩2,414 | -1.64% | 1만 |
|---|
| 2026.06.05 | ₩2,507 | ₩2,507 | ₩2,373 | ₩2,467 | -1.60% | 3만 |
|---|
| 2026.06.04 | ₩2,588 | ₩2,588 | ₩2,420 | ₩2,434 | -5.96% | 2.3만 |
|---|
| 2026.06.03 | ₩2,575 | ₩2,575 | ₩2,347 | ₩2,481 | -3.65% | 1.6만 |
|---|
| 2026.06.02 | ₩2,762 | ₩2,780 | ₩2,521 | ₩2,521 | -8.74% | 4만 |
|---|
| 2026.06.01 | ₩2,682 | ₩2,776 | ₩2,580 | ₩2,735 | +2.00% | 10만 |
|---|
| 2026.05.29 | ₩2,709 | ₩2,709 | ₩2,589 | ₩2,689 | -0.74% | 4.9만 |
|---|
| 2026.05.28 | ₩2,695 | ₩2,784 | ₩2,628 | ₩2,709 | +0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩2,668 | ₩2,668 | ₩2,588 | ₩2,668 | 0.00% | 1.1만 |
|---|
| 2026.05.26 | ₩2,668 | ₩2,722 | ₩2,568 | ₩2,628 | -1.51% | 6.1만 |
|---|
| 2026.05.22 | ₩2,544 | ₩2,642 | ₩2,537 | ₩2,642 | +3.85% | 3.9천 |
|---|
| 2026.05.21 | ₩2,534 | ₩2,642 | ₩2,507 | ₩2,642 | +4.23% | 5.2만 |
|---|
| 2026.05.20 | ₩2,561 | ₩2,568 | ₩2,481 | ₩2,548 | -0.52% | 1.7만 |
|---|
| 2026.05.19 | ₩2,655 | ₩2,655 | ₩2,481 | ₩2,481 | -6.57% | 1.1만 |
|---|
| 2026.05.18 | ₩2,615 | ₩2,695 | ₩2,615 | ₩2,655 | +1.54% | 2.3만 |
|---|
| 2026.05.15 | ₩2,521 | ₩2,635 | ₩2,494 | ₩2,575 | +2.13% | 2.7만 |
|---|
| 2026.05.14 | ₩2,575 | ₩2,575 | ₩2,534 | ₩2,548 | -1.04% | 1.2만 |
|---|
| 2026.05.13 | ₩2,816 | ₩2,825 | ₩2,528 | ₩2,534 | -10.00% | 2.8만 |
|---|
| 2026.05.12 | ₩2,735 | ₩2,843 | ₩2,735 | ₩2,749 | +0.49% | 1.4만 |
|---|
| 2026.05.11 | ₩2,709 | ₩2,870 | ₩2,595 | ₩2,735 | +0.99% | 8.6만 |
|---|
| 2026.05.08 | ₩2,561 | ₩2,709 | ₩2,528 | ₩2,682 | +4.71% | 2.6만 |
|---|
| 2026.05.07 | ₩2,561 | ₩2,581 | ₩2,467 | ₩2,561 | 0.00% | 4.1만 |
|---|
| 2026.05.06 | ₩2,548 | ₩2,561 | ₩2,454 | ₩2,521 | -1.05% | 5.5만 |
|---|
| 2026.05.05 | ₩2,414 | ₩2,534 | ₩2,414 | ₩2,481 | +2.78% | 2.7만 |
|---|
| 2026.05.04 | ₩2,481 | ₩2,494 | ₩2,360 | ₩2,373 | -4.32% | 2.2만 |
|---|
| 2026.05.01 | ₩2,360 | ₩2,506 | ₩2,306 | ₩2,481 | +5.11% | 6.7만 |
|---|
| 2026.04.30 | ₩2,239 | ₩2,320 | ₩2,239 | ₩2,280 | +1.80% | 2만 |
|---|
| 2026.04.29 | ₩2,320 | ₩2,320 | ₩2,233 | ₩2,239 | -3.47% | 4.6만 |
|---|
| 2026.04.28 | ₩2,347 | ₩2,373 | ₩2,333 | ₩2,333 | -0.57% | 1.3만 |
|---|
| 2026.04.27 | ₩2,353 | ₩2,414 | ₩2,326 | ₩2,360 | +0.28% | 4.6만 |
|---|
| 2026.04.24 | ₩2,333 | ₩2,414 | ₩2,326 | ₩2,347 | +0.57% | 2.2만 |
|---|
| 2026.04.23 | ₩2,333 | ₩2,373 | ₩2,266 | ₩2,347 | +0.57% | 7.6만 |
|---|
| 2026.04.22 | ₩2,306 | ₩2,387 | ₩2,286 | ₩2,306 | 0.00% | 4.9만 |
|---|
| 2026.04.21 | ₩2,326 | ₩2,373 | ₩2,266 | ₩2,266 | -2.59% | 3만 |
|---|
| 2026.04.20 | ₩2,347 | ₩2,438 | ₩2,212 | ₩2,387 | +1.71% | 7만 |
|---|
| 2026.04.17 | ₩2,440 | ₩2,440 | ₩2,345 | ₩2,347 | -3.85% | 1.8만 |
|---|
| 2026.04.16 | ₩2,400 | ₩2,427 | ₩2,347 | ₩2,373 | -1.12% | 2만 |
|---|
| 2026.04.15 | ₩2,347 | ₩2,454 | ₩2,333 | ₩2,440 | +4.00% | 1.1만 |
|---|
| 2026.04.14 | ₩2,284 | ₩2,353 | ₩2,284 | ₩2,333 | +2.17% | 2.4만 |
|---|
| 2026.04.13 | ₩2,293 | ₩2,306 | ₩2,226 | ₩2,253 | -1.75% | 3.9만 |
|---|
| 2026.04.10 | ₩2,400 | ₩2,400 | ₩2,266 | ₩2,293 | -4.47% | 6.3만 |
|---|
| 2026.04.09 | ₩2,481 | ₩2,507 | ₩2,280 | ₩2,293 | -7.57% | 1.8만 |
|---|
| 2026.04.08 | ₩2,615 | ₩2,722 | ₩2,454 | ₩2,454 | -6.15% | 1.9만 |
|---|
| 2026.04.07 | ₩2,293 | ₩2,655 | ₩2,293 | ₩2,575 | +12.28% | 6.6만 |
|---|
| 2026.04.06 | ₩2,373 | ₩2,387 | ₩2,266 | ₩2,320 | -2.26% | 10.5만 |
|---|
| 2026.04.02 | ₩2,360 | ₩2,387 | ₩2,306 | ₩2,387 | +1.14% | 5.3천 |
|---|
| 2026.04.01 | ₩2,347 | ₩2,380 | ₩2,266 | ₩2,266 | -3.43% | 1.6만 |
|---|
| 2026.03.31 | ₩2,387 | ₩2,414 | ₩2,286 | ₩2,387 | 0.00% | 4만 |
|---|
| 2026.03.30 | ₩2,347 | ₩2,467 | ₩2,347 | ₩2,387 | +1.71% | 2.4만 |
|---|
| 2026.03.27 | ₩2,373 | ₩2,414 | ₩2,226 | ₩2,347 | -1.13% | 25만 |
|---|
| 2026.03.26 | ₩2,548 | ₩2,548 | ₩2,373 | ₩2,400 | -5.79% | 6.9만 |
|---|
| 2026.03.25 | ₩2,380 | ₩2,507 | ₩2,347 | ₩2,454 | +3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩2,494 | ₩2,494 | ₩2,373 | ₩2,387 | -4.30% | 2.3만 |
|---|
| 2026.03.23 | ₩2,642 | ₩2,642 | ₩2,454 | ₩2,494 | -5.58% | 2.7만 |
|---|
| 2026.03.20 | ₩2,548 | ₩2,561 | ₩2,320 | ₩2,561 | +0.53% | 12.3만 |
|---|
| 2026.03.19 | ₩2,324 | ₩2,454 | ₩2,226 | ₩2,454 | +5.60% | 6.4만 |
|---|
| 2026.03.18 | ₩2,333 | ₩2,369 | ₩2,280 | ₩2,360 | +1.15% | 3.3만 |
|---|
| 2026.03.17 | ₩2,481 | ₩2,481 | ₩2,306 | ₩2,333 | -5.95% | 2.5만 |
|---|
| 2026.03.16 | ₩2,414 | ₩2,561 | ₩2,347 | ₩2,507 | +3.89% | 1.3만 |
|---|
| 2026.03.13 | ₩2,481 | ₩2,507 | ₩2,300 | ₩2,306 | -7.03% | 20만 |
|---|
| 2026.03.12 | ₩2,494 | ₩2,655 | ₩2,347 | ₩2,400 | -3.76% | 7.6만 |
|---|
| 2026.03.11 | ₩2,628 | ₩2,675 | ₩2,440 | ₩2,575 | -2.04% | 4.5만 |
|---|
| 2026.03.10 | ₩2,789 | ₩2,789 | ₩2,548 | ₩2,588 | -7.21% | 1.8만 |
|---|
| 2026.03.09 | ₩2,615 | ₩2,682 | ₩2,548 | ₩2,642 | +1.03% | 4.2만 |
|---|
| 2026.03.06 | ₩2,628 | ₩2,749 | ₩2,615 | ₩2,668 | +1.53% | 1.2만 |
|---|
| 2026.03.05 | ₩2,642 | ₩2,648 | ₩2,588 | ₩2,628 | -0.51% | 6.8천 |
|---|
| 2026.03.04 | ₩2,601 | ₩2,695 | ₩2,588 | ₩2,682 | +3.09% | 5.8천 |
|---|
| 2026.03.03 | ₩2,621 | ₩2,652 | ₩2,548 | ₩2,575 | -1.79% | 3.4만 |
|---|
| 2026.03.02 | ₩2,823 | ₩2,823 | ₩2,580 | ₩2,682 | -4.99% | 2.6만 |
|---|
| 2026.02.27 | ₩2,802 | ₩2,923 | ₩2,695 | ₩2,709 | -3.35% | 1.7만 |
|---|
| 2026.02.26 | ₩2,829 | ₩3,071 | ₩2,816 | ₩2,829 | 0.00% | 6.2만 |
|---|
| 2026.02.25 | ₩2,856 | ₩2,930 | ₩2,749 | ₩2,749 | -3.76% | 5.5천 |
|---|
| 2026.02.24 | ₩2,668 | ₩2,823 | ₩2,668 | ₩2,709 | +1.51% | 6.4천 |
|---|
| 2026.02.23 | ₩2,896 | ₩2,896 | ₩2,615 | ₩2,628 | -9.26% | 1.3만 |
|---|
| 2026.02.20 | ₩2,849 | ₩3,071 | ₩2,849 | ₩3,004 | +5.41% | 1.1만 |
|---|
| 2026.02.19 | ₩2,963 | ₩2,963 | ₩2,789 | ₩2,910 | -1.81% | 1.3만 |
|---|
| 2026.02.18 | ₩2,923 | ₩3,057 | ₩2,923 | ₩2,937 | +0.46% | 1.4만 |
|---|
| 2026.02.17 | ₩2,977 | ₩3,017 | ₩2,829 | ₩2,950 | -0.90% | 1.2만 |
|---|
| 2026.02.13 | ₩2,789 | ₩3,017 | ₩2,557 | ₩2,990 | +7.21% | 1.9만 |
|---|
| 2026.02.12 | ₩2,789 | ₩2,843 | ₩2,682 | ₩2,789 | 0.00% | 7.9천 |
|---|
| 2026.02.11 | ₩2,910 | ₩2,910 | ₩2,722 | ₩2,762 | -5.07% | 2.9만 |
|---|
| 2026.02.10 | ₩2,749 | ₩3,017 | ₩2,695 | ₩2,870 | +4.39% | 1.8만 |
|---|
| 2026.02.09 | ₩2,735 | ₩2,816 | ₩2,722 | ₩2,749 | +0.49% | 5.8천 |
|---|
| 2026.02.06 | ₩2,735 | ₩2,950 | ₩2,668 | ₩2,735 | 0.00% | 1.6만 |
|---|
| 2026.02.05 | ₩2,668 | ₩2,816 | ₩2,668 | ₩2,709 | +1.51% | 1.3만 |
|---|
| 2026.02.04 | ₩2,655 | ₩2,722 | ₩2,521 | ₩2,628 | -1.01% | 2.1만 |
|---|
| 2026.02.03 | ₩2,829 | ₩2,829 | ₩2,642 | ₩2,642 | -6.64% | 1.6만 |
|---|
| 2026.02.02 | ₩2,843 | ₩2,843 | ₩2,829 | ₩2,829 | -0.47% | 1.6천 |
|---|
| 2026.01.30 | ₩2,749 | ₩3,030 | ₩2,749 | ₩2,896 | +5.37% | 9.9천 |
|---|
| 2026.01.29 | ₩2,856 | ₩2,916 | ₩2,776 | ₩2,816 | -1.41% | 1.3만 |
|---|
| 2026.01.28 | ₩3,004 | ₩3,065 | ₩2,843 | ₩2,950 | -1.79% | 2.3만 |
|---|
| 2026.01.27 | ₩3,097 | ₩3,097 | ₩2,950 | ₩3,004 | -3.03% | 1.1만 |
|---|
| 2026.01.26 | ₩3,124 | ₩3,151 | ₩3,030 | ₩3,124 | 0.00% | 8.3천 |
|---|
| 2026.01.23 | ₩3,165 | ₩3,165 | ₩3,095 | ₩3,151 | -0.42% | 3.1천 |
|---|
| 2026.01.22 | ₩3,084 | ₩3,232 | ₩3,084 | ₩3,205 | +3.91% | 6.8천 |
|---|
| 2026.01.21 | ₩3,191 | ₩3,206 | ₩2,990 | ₩3,030 | -5.04% | 2.9만 |
|---|
| 2026.01.20 | ₩3,285 | ₩3,382 | ₩3,084 | ₩3,144 | -4.29% | 4.7만 |
|---|
| 2026.01.16 | ₩3,154 | ₩3,553 | ₩3,151 | ₩3,433 | +8.84% | 6.4만 |
|---|
| 2026.01.15 | ₩3,124 | ₩3,392 | ₩3,077 | ₩3,339 | +6.87% | 3.5만 |
|---|
| 2026.01.14 | ₩3,111 | ₩3,191 | ₩3,071 | ₩3,131 | +0.65% | 3.7만 |
|---|
| 2026.01.13 | ₩3,232 | ₩3,351 | ₩3,097 | ₩3,111 | -3.73% | 2.5만 |
|---|
| 2026.01.12 | ₩2,722 | ₩3,386 | ₩2,695 | ₩3,299 | +21.18% | 14.1만 |
|---|
| 2026.01.09 | ₩2,735 | ₩2,797 | ₩2,709 | ₩2,735 | 0.00% | 4만 |
|---|
| 2026.01.08 | ₩2,776 | ₩2,837 | ₩2,722 | ₩2,722 | -1.93% | 1.8만 |
|---|
| 2026.01.07 | ₩2,709 | ₩2,802 | ₩2,668 | ₩2,762 | +1.98% | 2.3만 |
|---|
| 2026.01.06 | ₩2,561 | ₩3,071 | ₩2,561 | ₩2,682 | +4.71% | 15.6만 |
|---|
| 2026.01.05 | ₩2,507 | ₩2,615 | ₩2,467 | ₩2,601 | +3.74% | 4.9만 |
|---|
| 2026.01.02 | ₩2,427 | ₩2,467 | ₩2,360 | ₩2,467 | +1.66% | 3.9만 |
|---|
| 2025.12.31 | ₩2,414 | ₩2,434 | ₩2,280 | ₩2,347 | -2.78% | 3.4만 |
|---|
| 2025.12.30 | ₩2,387 | ₩2,407 | ₩2,360 | ₩2,400 | +0.56% | 2.1만 |
|---|
| 2025.12.29 | ₩2,387 | ₩2,414 | ₩2,347 | ₩2,400 | +0.56% | 2.6만 |
|---|
| 2025.12.26 | ₩2,427 | ₩2,486 | ₩2,387 | ₩2,414 | -0.55% | 4.9만 |
|---|
| 2025.12.24 | ₩2,400 | ₩2,427 | ₩2,389 | ₩2,427 | +1.12% | 9.6천 |
|---|
| 2025.12.23 | ₩2,373 | ₩2,440 | ₩2,360 | ₩2,414 | +1.69% | 13.3만 |
|---|
| 2025.12.22 | ₩2,521 | ₩2,548 | ₩2,440 | ₩2,440 | -3.19% | 3.3만 |
|---|
| 2025.12.19 | ₩2,534 | ₩2,561 | ₩2,485 | ₩2,521 | -0.53% | 5.4만 |
|---|
| 2025.12.18 | ₩2,521 | ₩2,548 | ₩2,400 | ₩2,548 | +1.06% | 7.9만 |
|---|
| 2025.12.17 | ₩2,521 | ₩2,548 | ₩2,467 | ₩2,507 | -0.53% | 1.4만 |
|---|
| 2025.12.16 | ₩2,561 | ₩2,575 | ₩2,467 | ₩2,521 | -1.57% | 3.4만 |
|---|
| 2025.12.15 | ₩2,481 | ₩2,548 | ₩2,434 | ₩2,548 | +2.70% | 5.5만 |
|---|
| 2025.12.12 | ₩2,528 | ₩2,530 | ₩2,474 | ₩2,494 | -1.33% | 2.6만 |
|---|
| 2025.12.11 | ₩2,575 | ₩2,575 | ₩2,494 | ₩2,548 | -1.04% | 1.7만 |
|---|
| 2025.12.10 | ₩2,481 | ₩2,569 | ₩2,467 | ₩2,481 | 0.00% | 4.2만 |
|---|
| 2025.12.09 | ₩2,454 | ₩2,548 | ₩2,454 | ₩2,481 | +1.09% | 1.9만 |
|---|
| 2025.12.08 | ₩2,628 | ₩2,709 | ₩2,444 | ₩2,467 | -6.12% | 3만 |
|---|
| 2025.12.05 | ₩2,655 | ₩2,675 | ₩2,534 | ₩2,615 | -1.52% | 2.7만 |
|---|
| 2025.12.04 | ₩2,588 | ₩2,682 | ₩2,552 | ₩2,628 | +1.55% | 1.1만 |
|---|
| 2025.12.03 | ₩2,548 | ₩2,709 | ₩2,548 | ₩2,615 | +2.63% | 2.4만 |
|---|
| 2025.12.02 | ₩2,682 | ₩2,695 | ₩2,507 | ₩2,548 | -5.00% | 7.9만 |
|---|
| 2025.12.01 | ₩2,709 | ₩2,749 | ₩2,655 | ₩2,695 | -0.50% | 1.5만 |
|---|
| 2025.11.28 | ₩2,722 | ₩2,748 | ₩2,695 | ₩2,695 | -0.99% | 1.6만 |
|---|
| 2025.11.26 | ₩2,642 | ₩2,749 | ₩2,642 | ₩2,695 | +2.03% | 3.9만 |
|---|
| 2025.11.25 | ₩2,481 | ₩2,709 | ₩2,440 | ₩2,668 | +7.57% | 2.5만 |
|---|
| 2025.11.24 | ₩2,469 | ₩2,521 | ₩2,469 | ₩2,521 | +2.12% | 1.3만 |
|---|
| 2025.11.21 | ₩2,481 | ₩2,503 | ₩2,347 | ₩2,467 | -0.54% | 1.5만 |
|---|
| 2025.11.20 | ₩2,494 | ₩2,588 | ₩2,387 | ₩2,440 | -2.15% | 2.7만 |
|---|
| 2025.11.19 | ₩2,481 | ₩2,615 | ₩2,451 | ₩2,481 | 0.00% | 3.4만 |
|---|
| 2025.11.18 | ₩2,347 | ₩2,561 | ₩2,347 | ₩2,494 | +6.29% | 10.2만 |
|---|
| 2025.11.17 | ₩2,427 | ₩2,467 | ₩2,373 | ₩2,373 | -2.21% | 9만 |
|---|
| 2025.11.14 | ₩2,427 | ₩2,494 | ₩2,420 | ₩2,454 | +1.10% | 1.2만 |
|---|
| 2025.11.13 | ₩2,400 | ₩2,521 | ₩2,373 | ₩2,467 | +2.79% | 8.8만 |
|---|
| 2025.11.12 | ₩2,454 | ₩2,487 | ₩2,414 | ₩2,414 | -1.64% | 7.6만 |
|---|
| 2025.11.11 | ₩2,481 | ₩2,487 | ₩2,373 | ₩2,454 | -1.08% | 6.1만 |
|---|
| 2025.11.10 | ₩2,601 | ₩2,601 | ₩2,454 | ₩2,481 | -4.64% | 3.1만 |
|---|
| 2025.11.07 | ₩2,628 | ₩2,769 | ₩2,481 | ₩2,521 | -4.08% | 20.3만 |
|---|
| 2025.11.06 | ₩2,829 | ₩2,876 | ₩2,494 | ₩2,628 | -7.11% | 13.9만 |
|---|
| 2025.11.05 | ₩2,843 | ₩2,937 | ₩2,816 | ₩2,816 | -0.94% | 9.4만 |
|---|
| 2025.11.04 | ₩2,883 | ₩2,950 | ₩2,816 | ₩2,836 | -1.63% | 5만 |
|---|
| 2025.11.03 | ₩3,071 | ₩3,269 | ₩2,910 | ₩2,950 | -3.93% | 7.9만 |
|---|
| 2025.10.31 | ₩3,191 | ₩3,222 | ₩3,017 | ₩3,044 | -4.62% | 7.8만 |
|---|
| 2025.10.30 | ₩3,312 | ₩3,312 | ₩3,191 | ₩3,245 | -2.02% | 8.3만 |
|---|
| 2025.10.29 | ₩3,366 | ₩3,450 | ₩3,299 | ₩3,325 | -1.20% | 7.9만 |
|---|
| 2025.10.28 | ₩3,366 | ₩3,540 | ₩3,366 | ₩3,379 | +0.40% | 7.5만 |
|---|
| 2025.10.27 | ₩3,486 | ₩3,524 | ₩3,366 | ₩3,366 | -3.46% | 2.5만 |
|---|
| 2025.10.24 | ₩3,473 | ₩3,540 | ₩3,366 | ₩3,406 | -1.93% | 9.4만 |
|---|
| 2025.10.23 | ₩3,352 | ₩3,527 | ₩3,339 | ₩3,446 | +2.80% | 4.6만 |
|---|
| 2025.10.22 | ₩3,379 | ₩3,486 | ₩3,339 | ₩3,352 | -0.79% | 2.3만 |
|---|
| 2025.10.21 | ₩3,433 | ₩3,441 | ₩3,339 | ₩3,366 | -1.95% | 3.2만 |
|---|
| 2025.10.20 | ₩3,513 | ₩3,607 | ₩3,394 | ₩3,433 | -2.29% | 4.3만 |
|---|
| 2025.10.17 | ₩3,379 | ₩3,580 | ₩3,379 | ₩3,473 | +2.78% | 8.9만 |
|---|
| 2025.10.16 | ₩3,741 | ₩3,741 | ₩3,392 | ₩3,446 | -7.89% | 3.5만 |
|---|
| 2025.10.15 | ₩3,822 | ₩3,889 | ₩3,674 | ₩3,687 | -3.51% | 4.4만 |
|---|
| 2025.10.14 | ₩3,392 | ₩3,902 | ₩3,360 | ₩3,768 | +11.07% | 14.1만 |
|---|
| 2025.10.13 | ₩3,406 | ₩3,460 | ₩3,352 | ₩3,433 | +0.79% | 5만 |
|---|
| 2025.10.10 | ₩3,285 | ₩3,366 | ₩3,218 | ₩3,325 | +1.22% | 7.8만 |
|---|