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 | ₩2,002 | ₩2,029 | ₩2,002 | ₩2,002 | 0.00% | 2.3천 |
| 2026.10.08 | ₩2,002 | ₩2,055 | ₩2,002 | ₩2,029 | +1.33% | 3.4만 |
| 2026.10.07 | ₩2,029 | ₩2,129 | ₩2,002 | ₩2,002 | -1.32% | 1.8만 |
| 2026.10.06 | ₩2,055 | ₩2,149 | ₩2,054 | ₩2,069 | +0.65% | 4.8만 |
| 2026.10.05 | ₩2,069 | ₩2,216 | ₩2,055 | ₩2,055 | -0.65% | 2.2만 |
| 2026.10.02 | ₩2,196 | ₩2,196 | ₩2,082 | ₩2,082 | -5.17% | 9.7천 |
| 2026.10.01 | ₩2,069 | ₩2,136 | ₩2,055 | ₩2,055 | -0.65% | 3.2만 |
| 2026.09.30 | ₩2,216 | ₩2,216 | ₩2,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,136 |
| -3.61% |
| 7.3천 |
| 2026.09.29 | ₩2,229 | ₩2,282 | ₩2,129 | ₩2,229 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩2,189 | ₩2,256 | ₩2,122 | ₩2,229 | +1.83% | 1.8만 |
|---|
| 2026.09.25 | ₩2,216 | ₩2,242 | ₩2,096 | ₩2,189 | -1.20% | 1.5만 |
|---|
| 2026.09.24 | ₩2,189 | ₩2,189 | ₩2,149 | ₩2,176 | -0.61% | 5.9천 |
|---|
| 2026.09.23 | ₩2,162 | ₩2,189 | ₩2,156 | ₩2,189 | +1.23% | 3천 |
|---|
| 2026.09.22 | ₩2,216 | ₩2,229 | ₩2,162 | ₩2,189 | -1.20% | 1.5만 |
|---|
| 2026.09.21 | ₩2,256 | ₩2,256 | ₩2,136 | ₩2,229 | -1.18% | 1.9만 |
|---|
| 2026.09.18 | ₩2,162 | ₩2,282 | ₩2,121 | ₩2,202 | +1.85% | 4.6만 |
|---|
| 2026.09.17 | ₩2,069 | ₩2,242 | ₩2,069 | ₩2,162 | +4.52% | 2.7만 |
|---|
| 2026.09.16 | ₩2,122 | ₩2,122 | ₩2,002 | ₩2,042 | -3.77% | 1.8만 |
|---|
| 2026.09.15 | ₩2,122 | ₩2,122 | ₩2,096 | ₩2,122 | 0.00% | 1.3만 |
|---|
| 2026.09.14 | ₩2,096 | ₩2,156 | ₩2,096 | ₩2,109 | +0.64% | 6.8천 |
|---|
| 2026.09.11 | ₩2,096 | ₩2,136 | ₩2,002 | ₩2,122 | +1.27% | 3.7만 |
|---|
| 2026.09.10 | ₩2,162 | ₩2,169 | ₩2,069 | ₩2,082 | -3.70% | 10.4만 |
|---|
| 2026.09.09 | ₩2,189 | ₩2,202 | ₩2,162 | ₩2,162 | -1.22% | 1.5만 |
|---|
| 2026.09.08 | ₩2,202 | ₩2,216 | ₩2,162 | ₩2,162 | -1.82% | 2.7만 |
|---|
| 2026.09.04 | ₩2,189 | ₩2,202 | ₩2,162 | ₩2,176 | -0.61% | 3.9천 |
|---|
| 2026.09.03 | ₩2,209 | ₩2,216 | ₩2,166 | ₩2,189 | -0.91% | 3.1만 |
|---|
| 2026.09.02 | ₩2,216 | ₩2,242 | ₩2,202 | ₩2,202 | -0.60% | 2.1만 |
|---|
| 2026.09.01 | ₩2,229 | ₩2,242 | ₩2,202 | ₩2,202 | -1.20% | 9.4천 |
|---|
| 2026.08.31 | ₩2,229 | ₩2,269 | ₩2,216 | ₩2,242 | +0.60% | 2.3만 |
|---|
| 2026.08.28 | ₩2,216 | ₩2,296 | ₩2,216 | ₩2,229 | +0.60% | 8.1천 |
|---|
| 2026.08.27 | ₩2,245 | ₩2,309 | ₩2,216 | ₩2,216 | -1.31% | 1.1만 |
|---|
| 2026.08.26 | ₩2,202 | ₩2,262 | ₩2,202 | ₩2,202 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩2,202 | ₩2,256 | ₩2,202 | ₩2,216 | +0.61% | 9.7천 |
|---|
| 2026.08.24 | ₩2,216 | ₩2,256 | ₩2,189 | ₩2,202 | -0.60% | 1.1만 |
|---|
| 2026.08.21 | ₩2,202 | ₩2,256 | ₩2,176 | ₩2,229 | +1.21% | 1.1만 |
|---|
| 2026.08.20 | ₩2,329 | ₩2,396 | ₩2,169 | ₩2,189 | -6.02% | 5.1만 |
|---|
| 2026.08.19 | ₩2,256 | ₩2,282 | ₩2,229 | ₩2,229 | -1.18% | 2.7만 |
|---|
| 2026.08.18 | ₩2,336 | ₩2,402 | ₩2,256 | ₩2,256 | -3.43% | 2.8만 |
|---|
| 2026.08.17 | ₩2,389 | ₩2,429 | ₩2,362 | ₩2,362 | -1.12% | 4.2만 |
|---|
| 2026.08.14 | ₩2,402 | ₩2,464 | ₩2,402 | ₩2,443 | +1.67% | 3.7천 |
|---|
| 2026.08.13 | ₩2,349 | ₩2,402 | ₩2,349 | ₩2,402 | +2.27% | 3.1만 |
|---|
| 2026.08.12 | ₩2,362 | ₩2,475 | ₩2,362 | ₩2,389 | +1.13% | 1.1만 |
|---|
| 2026.08.11 | ₩2,362 | ₩2,469 | ₩2,362 | ₩2,389 | +1.13% | 1.6만 |
|---|
| 2026.08.10 | ₩2,309 | ₩2,402 | ₩2,309 | ₩2,389 | +3.47% | 2만 |
|---|
| 2026.08.07 | ₩2,296 | ₩2,443 | ₩2,229 | ₩2,242 | -2.33% | 3.1만 |
|---|
| 2026.08.06 | ₩2,269 | ₩2,402 | ₩2,242 | ₩2,296 | +1.18% | 4만 |
|---|
| 2026.08.05 | ₩2,456 | ₩2,456 | ₩2,322 | ₩2,376 | -3.26% | 3.1만 |
|---|
| 2026.08.04 | ₩2,309 | ₩2,523 | ₩2,309 | ₩2,336 | +1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩2,376 | ₩2,443 | ₩2,309 | ₩2,309 | -2.81% | 3.4만 |
|---|
| 2026.07.31 | ₩2,362 | ₩2,429 | ₩2,362 | ₩2,376 | +0.56% | 5.9천 |
|---|
| 2026.07.30 | ₩2,400 | ₩2,429 | ₩2,376 | ₩2,389 | -0.44% | 1.2만 |
|---|
| 2026.07.29 | ₩2,336 | ₩2,429 | ₩2,336 | ₩2,362 | +1.14% | 1.4만 |
|---|
| 2026.07.28 | ₩2,476 | ₩2,516 | ₩2,336 | ₩2,349 | -5.12% | 1.5만 |
|---|
| 2026.07.27 | ₩2,429 | ₩2,509 | ₩2,349 | ₩2,456 | +1.10% | 4.7천 |
|---|
| 2026.07.24 | ₩2,336 | ₩2,503 | ₩2,336 | ₩2,416 | +3.43% | 9.6천 |
|---|
| 2026.07.23 | ₩2,322 | ₩2,496 | ₩2,321 | ₩2,362 | +1.72% | 1.4만 |
|---|
| 2026.07.22 | ₩2,402 | ₩2,419 | ₩2,336 | ₩2,389 | -0.56% | 2.2만 |
|---|
| 2026.07.21 | ₩2,443 | ₩2,549 | ₩2,416 | ₩2,416 | -1.09% | 1.1만 |
|---|
| 2026.07.20 | ₩2,456 | ₩2,635 | ₩2,449 | ₩2,456 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩2,536 | ₩2,536 | ₩2,476 | ₩2,476 | -2.37% | 8.1천 |
|---|
| 2026.07.16 | ₩2,667 | ₩2,669 | ₩2,536 | ₩2,536 | -4.90% | 8.1천 |
|---|
| 2026.07.15 | ₩2,576 | ₩2,683 | ₩2,576 | ₩2,683 | +4.15% | 1.5만 |
|---|
| 2026.07.14 | ₩2,603 | ₩2,669 | ₩2,536 | ₩2,589 | -0.51% | 2.5만 |
|---|
| 2026.07.13 | ₩2,629 | ₩2,699 | ₩2,603 | ₩2,603 | -1.02% | 1.5만 |
|---|
| 2026.07.10 | ₩2,509 | ₩2,870 | ₩2,509 | ₩2,676 | +6.65% | 1.3만 |
|---|
| 2026.07.09 | ₩2,456 | ₩2,559 | ₩2,456 | ₩2,523 | +2.72% | 7.7천 |
|---|
| 2026.07.08 | ₩2,536 | ₩2,536 | ₩2,402 | ₩2,469 | -2.63% | 2만 |
|---|
| 2026.07.07 | ₩2,523 | ₩2,616 | ₩2,523 | ₩2,523 | 0.00% | 3.4천 |
|---|
| 2026.07.06 | ₩2,616 | ₩2,643 | ₩2,416 | ₩2,536 | -3.06% | 1.9만 |
|---|
| 2026.07.02 | ₩2,669 | ₩2,736 | ₩2,589 | ₩2,629 | -1.50% | 1.6만 |
|---|
| 2026.07.01 | ₩2,656 | ₩2,816 | ₩2,616 | ₩2,616 | -1.51% | 2.8만 |
|---|
| 2026.06.30 | ₩2,709 | ₩2,867 | ₩2,563 | ₩2,683 | -0.99% | 5.5만 |
|---|
| 2026.06.29 | ₩2,629 | ₩2,750 | ₩2,629 | ₩2,750 | +4.57% | 2.4만 |
|---|
| 2026.06.26 | ₩2,389 | ₩2,656 | ₩2,389 | ₩2,656 | +11.17% | 3.6만 |
|---|
| 2026.06.25 | ₩2,469 | ₩2,523 | ₩2,423 | ₩2,429 | -1.62% | 1.5만 |
|---|
| 2026.06.24 | ₩2,496 | ₩2,529 | ₩2,449 | ₩2,509 | +0.53% | 1.5만 |
|---|
| 2026.06.23 | ₩2,443 | ₩2,496 | ₩2,429 | ₩2,469 | +1.09% | 1.2만 |
|---|
| 2026.06.22 | ₩2,563 | ₩2,656 | ₩2,402 | ₩2,402 | -6.25% | 2.2만 |
|---|
| 2026.06.18 | ₩2,496 | ₩2,585 | ₩2,469 | ₩2,563 | +2.67% | 4.7만 |
|---|
| 2026.06.17 | ₩2,496 | ₩2,516 | ₩2,469 | ₩2,469 | -1.07% | 1.6만 |
|---|
| 2026.06.16 | ₩2,483 | ₩2,603 | ₩2,429 | ₩2,443 | -1.61% | 3.1만 |
|---|
| 2026.06.15 | ₩2,536 | ₩2,669 | ₩2,402 | ₩2,483 | -2.11% | 7만 |
|---|
| 2026.06.12 | ₩2,589 | ₩2,589 | ₩2,456 | ₩2,456 | -5.15% | 2.1만 |
|---|
| 2026.06.11 | ₩2,616 | ₩2,616 | ₩2,443 | ₩2,589 | -1.02% | 6.7천 |
|---|
| 2026.06.10 | ₩2,416 | ₩2,563 | ₩2,416 | ₩2,469 | +2.21% | 8.5천 |
|---|
| 2026.06.09 | ₩2,443 | ₩2,536 | ₩2,376 | ₩2,376 | -2.73% | 1.3만 |
|---|
| 2026.06.08 | ₩2,443 | ₩2,483 | ₩2,402 | ₩2,402 | -1.64% | 1만 |
|---|
| 2026.06.05 | ₩2,496 | ₩2,496 | ₩2,362 | ₩2,456 | -1.60% | 3만 |
|---|
| 2026.06.04 | ₩2,576 | ₩2,576 | ₩2,409 | ₩2,423 | -5.96% | 2.3만 |
|---|
| 2026.06.03 | ₩2,563 | ₩2,563 | ₩2,336 | ₩2,469 | -3.65% | 1.6만 |
|---|
| 2026.06.02 | ₩2,750 | ₩2,767 | ₩2,509 | ₩2,509 | -8.74% | 4만 |
|---|
| 2026.06.01 | ₩2,669 | ₩2,763 | ₩2,568 | ₩2,723 | +2.00% | 10만 |
|---|
| 2026.05.29 | ₩2,696 | ₩2,696 | ₩2,577 | ₩2,676 | -0.74% | 4.9만 |
|---|
| 2026.05.28 | ₩2,683 | ₩2,771 | ₩2,616 | ₩2,696 | +0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩2,656 | ₩2,656 | ₩2,576 | ₩2,656 | 0.00% | 1.1만 |
|---|
| 2026.05.26 | ₩2,656 | ₩2,709 | ₩2,556 | ₩2,616 | -1.51% | 6.1만 |
|---|
| 2026.05.22 | ₩2,532 | ₩2,629 | ₩2,525 | ₩2,629 | +3.85% | 3.9천 |
|---|
| 2026.05.21 | ₩2,523 | ₩2,629 | ₩2,496 | ₩2,629 | +4.23% | 5.2만 |
|---|
| 2026.05.20 | ₩2,549 | ₩2,556 | ₩2,469 | ₩2,536 | -0.52% | 1.7만 |
|---|
| 2026.05.19 | ₩2,643 | ₩2,643 | ₩2,469 | ₩2,469 | -6.57% | 1.1만 |
|---|
| 2026.05.18 | ₩2,603 | ₩2,683 | ₩2,603 | ₩2,643 | +1.54% | 2.3만 |
|---|
| 2026.05.15 | ₩2,509 | ₩2,623 | ₩2,483 | ₩2,563 | +2.13% | 2.7만 |
|---|
| 2026.05.14 | ₩2,563 | ₩2,563 | ₩2,523 | ₩2,536 | -1.04% | 1.2만 |
|---|
| 2026.05.13 | ₩2,803 | ₩2,812 | ₩2,516 | ₩2,523 | -10.00% | 2.8만 |
|---|
| 2026.05.12 | ₩2,723 | ₩2,830 | ₩2,723 | ₩2,736 | +0.49% | 1.4만 |
|---|
| 2026.05.11 | ₩2,696 | ₩2,856 | ₩2,583 | ₩2,723 | +0.99% | 8.6만 |
|---|
| 2026.05.08 | ₩2,549 | ₩2,696 | ₩2,516 | ₩2,669 | +4.71% | 2.6만 |
|---|
| 2026.05.07 | ₩2,549 | ₩2,569 | ₩2,456 | ₩2,549 | 0.00% | 4.1만 |
|---|
| 2026.05.06 | ₩2,536 | ₩2,549 | ₩2,443 | ₩2,509 | -1.05% | 5.5만 |
|---|
| 2026.05.05 | ₩2,402 | ₩2,523 | ₩2,402 | ₩2,469 | +2.78% | 2.7만 |
|---|
| 2026.05.04 | ₩2,469 | ₩2,483 | ₩2,349 | ₩2,362 | -4.32% | 2.2만 |
|---|
| 2026.05.01 | ₩2,349 | ₩2,495 | ₩2,296 | ₩2,469 | +5.11% | 6.7만 |
|---|
| 2026.04.30 | ₩2,229 | ₩2,309 | ₩2,229 | ₩2,269 | +1.80% | 2만 |
|---|
| 2026.04.29 | ₩2,309 | ₩2,309 | ₩2,222 | ₩2,229 | -3.47% | 4.6만 |
|---|
| 2026.04.28 | ₩2,336 | ₩2,362 | ₩2,322 | ₩2,322 | -0.57% | 1.3만 |
|---|
| 2026.04.27 | ₩2,342 | ₩2,402 | ₩2,316 | ₩2,349 | +0.28% | 4.6만 |
|---|
| 2026.04.24 | ₩2,322 | ₩2,402 | ₩2,316 | ₩2,336 | +0.57% | 2.2만 |
|---|
| 2026.04.23 | ₩2,322 | ₩2,362 | ₩2,256 | ₩2,336 | +0.57% | 7.6만 |
|---|
| 2026.04.22 | ₩2,296 | ₩2,376 | ₩2,276 | ₩2,296 | 0.00% | 4.9만 |
|---|
| 2026.04.21 | ₩2,316 | ₩2,362 | ₩2,256 | ₩2,256 | -2.59% | 3만 |
|---|
| 2026.04.20 | ₩2,336 | ₩2,427 | ₩2,202 | ₩2,376 | +1.71% | 7만 |
|---|
| 2026.04.17 | ₩2,429 | ₩2,429 | ₩2,334 | ₩2,336 | -3.85% | 1.8만 |
|---|
| 2026.04.16 | ₩2,389 | ₩2,416 | ₩2,336 | ₩2,362 | -1.12% | 2만 |
|---|
| 2026.04.15 | ₩2,336 | ₩2,443 | ₩2,322 | ₩2,429 | +4.00% | 1.1만 |
|---|
| 2026.04.14 | ₩2,273 | ₩2,342 | ₩2,273 | ₩2,322 | +2.17% | 2.4만 |
|---|
| 2026.04.13 | ₩2,282 | ₩2,296 | ₩2,216 | ₩2,242 | -1.75% | 3.9만 |
|---|
| 2026.04.10 | ₩2,389 | ₩2,389 | ₩2,256 | ₩2,282 | -4.47% | 6.3만 |
|---|
| 2026.04.09 | ₩2,469 | ₩2,496 | ₩2,269 | ₩2,282 | -7.57% | 1.8만 |
|---|
| 2026.04.08 | ₩2,603 | ₩2,709 | ₩2,443 | ₩2,443 | -6.15% | 1.9만 |
|---|
| 2026.04.07 | ₩2,282 | ₩2,643 | ₩2,282 | ₩2,563 | +12.28% | 6.6만 |
|---|
| 2026.04.06 | ₩2,362 | ₩2,376 | ₩2,256 | ₩2,309 | -2.26% | 10.5만 |
|---|
| 2026.04.02 | ₩2,349 | ₩2,376 | ₩2,296 | ₩2,376 | +1.14% | 5.3천 |
|---|
| 2026.04.01 | ₩2,336 | ₩2,369 | ₩2,256 | ₩2,256 | -3.43% | 1.6만 |
|---|
| 2026.03.31 | ₩2,376 | ₩2,402 | ₩2,276 | ₩2,376 | 0.00% | 4만 |
|---|
| 2026.03.30 | ₩2,336 | ₩2,456 | ₩2,336 | ₩2,376 | +1.71% | 2.4만 |
|---|
| 2026.03.27 | ₩2,362 | ₩2,402 | ₩2,216 | ₩2,336 | -1.13% | 25만 |
|---|
| 2026.03.26 | ₩2,536 | ₩2,536 | ₩2,362 | ₩2,389 | -5.79% | 6.9만 |
|---|
| 2026.03.25 | ₩2,369 | ₩2,496 | ₩2,336 | ₩2,443 | +3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩2,483 | ₩2,483 | ₩2,362 | ₩2,376 | -4.30% | 2.3만 |
|---|
| 2026.03.23 | ₩2,629 | ₩2,629 | ₩2,443 | ₩2,483 | -5.58% | 2.7만 |
|---|
| 2026.03.20 | ₩2,536 | ₩2,549 | ₩2,309 | ₩2,549 | +0.53% | 12.3만 |
|---|
| 2026.03.19 | ₩2,313 | ₩2,443 | ₩2,216 | ₩2,443 | +5.60% | 6.4만 |
|---|
| 2026.03.18 | ₩2,322 | ₩2,358 | ₩2,269 | ₩2,349 | +1.15% | 3.3만 |
|---|
| 2026.03.17 | ₩2,469 | ₩2,469 | ₩2,296 | ₩2,322 | -5.95% | 2.5만 |
|---|
| 2026.03.16 | ₩2,402 | ₩2,549 | ₩2,336 | ₩2,496 | +3.89% | 1.3만 |
|---|
| 2026.03.13 | ₩2,469 | ₩2,496 | ₩2,289 | ₩2,296 | -7.03% | 20만 |
|---|
| 2026.03.12 | ₩2,483 | ₩2,643 | ₩2,336 | ₩2,389 | -3.76% | 7.6만 |
|---|
| 2026.03.11 | ₩2,616 | ₩2,663 | ₩2,429 | ₩2,563 | -2.04% | 4.5만 |
|---|
| 2026.03.10 | ₩2,776 | ₩2,776 | ₩2,536 | ₩2,576 | -7.21% | 1.8만 |
|---|
| 2026.03.09 | ₩2,603 | ₩2,669 | ₩2,536 | ₩2,629 | +1.03% | 4.2만 |
|---|
| 2026.03.06 | ₩2,616 | ₩2,736 | ₩2,603 | ₩2,656 | +1.53% | 1.2만 |
|---|
| 2026.03.05 | ₩2,629 | ₩2,636 | ₩2,576 | ₩2,616 | -0.51% | 6.8천 |
|---|
| 2026.03.04 | ₩2,589 | ₩2,683 | ₩2,576 | ₩2,669 | +3.09% | 5.8천 |
|---|
| 2026.03.03 | ₩2,609 | ₩2,640 | ₩2,536 | ₩2,563 | -1.79% | 3.4만 |
|---|
| 2026.03.02 | ₩2,810 | ₩2,810 | ₩2,568 | ₩2,669 | -4.99% | 2.6만 |
|---|
| 2026.02.27 | ₩2,790 | ₩2,910 | ₩2,683 | ₩2,696 | -3.35% | 1.7만 |
|---|
| 2026.02.26 | ₩2,816 | ₩3,057 | ₩2,803 | ₩2,816 | 0.00% | 6.2만 |
|---|
| 2026.02.25 | ₩2,843 | ₩2,916 | ₩2,736 | ₩2,736 | -3.76% | 5.5천 |
|---|
| 2026.02.24 | ₩2,656 | ₩2,810 | ₩2,656 | ₩2,696 | +1.51% | 6.4천 |
|---|
| 2026.02.23 | ₩2,883 | ₩2,883 | ₩2,603 | ₩2,616 | -9.26% | 1.3만 |
|---|
| 2026.02.20 | ₩2,836 | ₩3,057 | ₩2,836 | ₩2,990 | +5.41% | 1.1만 |
|---|
| 2026.02.19 | ₩2,950 | ₩2,950 | ₩2,776 | ₩2,896 | -1.81% | 1.3만 |
|---|
| 2026.02.18 | ₩2,910 | ₩3,043 | ₩2,910 | ₩2,923 | +0.46% | 1.4만 |
|---|
| 2026.02.17 | ₩2,963 | ₩3,003 | ₩2,816 | ₩2,936 | -0.90% | 1.2만 |
|---|
| 2026.02.13 | ₩2,776 | ₩3,003 | ₩2,545 | ₩2,976 | +7.21% | 1.9만 |
|---|
| 2026.02.12 | ₩2,776 | ₩2,830 | ₩2,669 | ₩2,776 | 0.00% | 7.9천 |
|---|
| 2026.02.11 | ₩2,896 | ₩2,896 | ₩2,709 | ₩2,750 | -5.07% | 2.9만 |
|---|
| 2026.02.10 | ₩2,736 | ₩3,003 | ₩2,683 | ₩2,856 | +4.39% | 1.8만 |
|---|
| 2026.02.09 | ₩2,723 | ₩2,803 | ₩2,709 | ₩2,736 | +0.49% | 5.8천 |
|---|
| 2026.02.06 | ₩2,723 | ₩2,936 | ₩2,656 | ₩2,723 | 0.00% | 1.6만 |
|---|
| 2026.02.05 | ₩2,656 | ₩2,803 | ₩2,656 | ₩2,696 | +1.51% | 1.3만 |
|---|
| 2026.02.04 | ₩2,643 | ₩2,709 | ₩2,509 | ₩2,616 | -1.01% | 2.1만 |
|---|
| 2026.02.03 | ₩2,816 | ₩2,816 | ₩2,629 | ₩2,629 | -6.64% | 1.6만 |
|---|
| 2026.02.02 | ₩2,830 | ₩2,830 | ₩2,816 | ₩2,816 | -0.47% | 1.6천 |
|---|
| 2026.01.30 | ₩2,736 | ₩3,016 | ₩2,736 | ₩2,883 | +5.37% | 9.9천 |
|---|
| 2026.01.29 | ₩2,843 | ₩2,903 | ₩2,763 | ₩2,803 | -1.41% | 1.3만 |
|---|
| 2026.01.28 | ₩2,990 | ₩3,051 | ₩2,830 | ₩2,936 | -1.79% | 2.3만 |
|---|
| 2026.01.27 | ₩3,083 | ₩3,083 | ₩2,936 | ₩2,990 | -3.03% | 1.1만 |
|---|
| 2026.01.26 | ₩3,110 | ₩3,137 | ₩3,016 | ₩3,110 | 0.00% | 8.3천 |
|---|
| 2026.01.23 | ₩3,150 | ₩3,150 | ₩3,081 | ₩3,137 | -0.42% | 3.1천 |
|---|
| 2026.01.22 | ₩3,070 | ₩3,217 | ₩3,070 | ₩3,190 | +3.91% | 6.8천 |
|---|
| 2026.01.21 | ₩3,177 | ₩3,191 | ₩2,976 | ₩3,016 | -5.04% | 2.9만 |
|---|
| 2026.01.20 | ₩3,270 | ₩3,366 | ₩3,070 | ₩3,130 | -4.29% | 4.7만 |
|---|
| 2026.01.16 | ₩3,139 | ₩3,537 | ₩3,137 | ₩3,417 | +8.84% | 6.4만 |
|---|
| 2026.01.15 | ₩3,110 | ₩3,377 | ₩3,063 | ₩3,323 | +6.87% | 3.5만 |
|---|
| 2026.01.14 | ₩3,097 | ₩3,177 | ₩3,057 | ₩3,117 | +0.65% | 3.7만 |
|---|
| 2026.01.13 | ₩3,217 | ₩3,335 | ₩3,083 | ₩3,097 | -3.73% | 2.5만 |
|---|
| 2026.01.12 | ₩2,709 | ₩3,370 | ₩2,683 | ₩3,283 | +21.18% | 14.1만 |
|---|
| 2026.01.09 | ₩2,723 | ₩2,784 | ₩2,696 | ₩2,723 | 0.00% | 4만 |
|---|
| 2026.01.08 | ₩2,763 | ₩2,824 | ₩2,709 | ₩2,709 | -1.93% | 1.8만 |
|---|
| 2026.01.07 | ₩2,696 | ₩2,790 | ₩2,656 | ₩2,750 | +1.98% | 2.3만 |
|---|
| 2026.01.06 | ₩2,549 | ₩3,057 | ₩2,549 | ₩2,669 | +4.71% | 15.6만 |
|---|
| 2026.01.05 | ₩2,496 | ₩2,603 | ₩2,456 | ₩2,589 | +3.74% | 4.9만 |
|---|
| 2026.01.02 | ₩2,416 | ₩2,456 | ₩2,349 | ₩2,456 | +1.66% | 3.9만 |
|---|
| 2025.12.31 | ₩2,402 | ₩2,423 | ₩2,269 | ₩2,336 | -2.78% | 3.4만 |
|---|
| 2025.12.30 | ₩2,376 | ₩2,396 | ₩2,349 | ₩2,389 | +0.56% | 2.1만 |
|---|
| 2025.12.29 | ₩2,376 | ₩2,402 | ₩2,336 | ₩2,389 | +0.56% | 2.6만 |
|---|
| 2025.12.26 | ₩2,416 | ₩2,475 | ₩2,376 | ₩2,402 | -0.55% | 4.9만 |
|---|
| 2025.12.24 | ₩2,389 | ₩2,416 | ₩2,378 | ₩2,416 | +1.12% | 9.6천 |
|---|
| 2025.12.23 | ₩2,362 | ₩2,429 | ₩2,349 | ₩2,402 | +1.69% | 13.3만 |
|---|
| 2025.12.22 | ₩2,509 | ₩2,536 | ₩2,429 | ₩2,429 | -3.19% | 3.3만 |
|---|
| 2025.12.19 | ₩2,523 | ₩2,549 | ₩2,473 | ₩2,509 | -0.53% | 5.4만 |
|---|
| 2025.12.18 | ₩2,509 | ₩2,536 | ₩2,389 | ₩2,536 | +1.06% | 7.9만 |
|---|
| 2025.12.17 | ₩2,509 | ₩2,536 | ₩2,456 | ₩2,496 | -0.53% | 1.4만 |
|---|
| 2025.12.16 | ₩2,549 | ₩2,563 | ₩2,456 | ₩2,509 | -1.57% | 3.4만 |
|---|
| 2025.12.15 | ₩2,469 | ₩2,536 | ₩2,423 | ₩2,536 | +2.70% | 5.5만 |
|---|
| 2025.12.12 | ₩2,516 | ₩2,519 | ₩2,463 | ₩2,483 | -1.33% | 2.6만 |
|---|
| 2025.12.11 | ₩2,563 | ₩2,563 | ₩2,483 | ₩2,536 | -1.04% | 1.7만 |
|---|
| 2025.12.10 | ₩2,469 | ₩2,557 | ₩2,456 | ₩2,469 | 0.00% | 4.2만 |
|---|
| 2025.12.09 | ₩2,443 | ₩2,536 | ₩2,443 | ₩2,469 | +1.09% | 1.9만 |
|---|
| 2025.12.08 | ₩2,616 | ₩2,696 | ₩2,433 | ₩2,456 | -6.12% | 3만 |
|---|
| 2025.12.05 | ₩2,643 | ₩2,663 | ₩2,523 | ₩2,603 | -1.52% | 2.7만 |
|---|
| 2025.12.04 | ₩2,576 | ₩2,669 | ₩2,540 | ₩2,616 | +1.55% | 1.1만 |
|---|
| 2025.12.03 | ₩2,536 | ₩2,696 | ₩2,536 | ₩2,603 | +2.63% | 2.4만 |
|---|
| 2025.12.02 | ₩2,669 | ₩2,683 | ₩2,496 | ₩2,536 | -5.00% | 7.9만 |
|---|
| 2025.12.01 | ₩2,696 | ₩2,736 | ₩2,643 | ₩2,683 | -0.50% | 1.5만 |
|---|
| 2025.11.28 | ₩2,709 | ₩2,735 | ₩2,683 | ₩2,683 | -0.99% | 1.6만 |
|---|
| 2025.11.26 | ₩2,629 | ₩2,736 | ₩2,629 | ₩2,683 | +2.03% | 3.9만 |
|---|
| 2025.11.25 | ₩2,469 | ₩2,696 | ₩2,429 | ₩2,656 | +7.57% | 2.5만 |
|---|
| 2025.11.24 | ₩2,457 | ₩2,509 | ₩2,457 | ₩2,509 | +2.12% | 1.3만 |
|---|
| 2025.11.21 | ₩2,469 | ₩2,492 | ₩2,336 | ₩2,456 | -0.54% | 1.5만 |
|---|
| 2025.11.20 | ₩2,483 | ₩2,576 | ₩2,376 | ₩2,429 | -2.15% | 2.7만 |
|---|
| 2025.11.19 | ₩2,469 | ₩2,603 | ₩2,440 | ₩2,469 | 0.00% | 3.4만 |
|---|
| 2025.11.18 | ₩2,336 | ₩2,549 | ₩2,336 | ₩2,483 | +6.29% | 10.2만 |
|---|
| 2025.11.17 | ₩2,416 | ₩2,456 | ₩2,362 | ₩2,362 | -2.21% | 9만 |
|---|
| 2025.11.14 | ₩2,416 | ₩2,483 | ₩2,409 | ₩2,443 | +1.10% | 1.2만 |
|---|
| 2025.11.13 | ₩2,389 | ₩2,509 | ₩2,362 | ₩2,456 | +2.79% | 8.8만 |
|---|
| 2025.11.12 | ₩2,443 | ₩2,476 | ₩2,402 | ₩2,402 | -1.64% | 7.6만 |
|---|
| 2025.11.11 | ₩2,469 | ₩2,476 | ₩2,362 | ₩2,443 | -1.08% | 6.1만 |
|---|
| 2025.11.10 | ₩2,589 | ₩2,589 | ₩2,443 | ₩2,469 | -4.64% | 3.1만 |
|---|
| 2025.11.07 | ₩2,616 | ₩2,756 | ₩2,469 | ₩2,509 | -4.08% | 20.3만 |
|---|
| 2025.11.06 | ₩2,816 | ₩2,863 | ₩2,483 | ₩2,616 | -7.11% | 13.9만 |
|---|
| 2025.11.05 | ₩2,830 | ₩2,923 | ₩2,803 | ₩2,803 | -0.94% | 9.4만 |
|---|
| 2025.11.04 | ₩2,870 | ₩2,936 | ₩2,803 | ₩2,823 | -1.63% | 5만 |
|---|
| 2025.11.03 | ₩3,057 | ₩3,254 | ₩2,896 | ₩2,936 | -3.93% | 7.9만 |
|---|
| 2025.10.31 | ₩3,177 | ₩3,207 | ₩3,003 | ₩3,030 | -4.62% | 7.8만 |
|---|
| 2025.10.30 | ₩3,297 | ₩3,297 | ₩3,177 | ₩3,230 | -2.02% | 8.3만 |
|---|
| 2025.10.29 | ₩3,350 | ₩3,434 | ₩3,283 | ₩3,310 | -1.20% | 7.9만 |
|---|
| 2025.10.28 | ₩3,350 | ₩3,524 | ₩3,350 | ₩3,363 | +0.40% | 7.5만 |
|---|
| 2025.10.27 | ₩3,470 | ₩3,508 | ₩3,350 | ₩3,350 | -3.46% | 2.5만 |
|---|
| 2025.10.24 | ₩3,457 | ₩3,524 | ₩3,350 | ₩3,390 | -1.93% | 9.4만 |
|---|
| 2025.10.23 | ₩3,337 | ₩3,510 | ₩3,323 | ₩3,430 | +2.80% | 4.6만 |
|---|
| 2025.10.22 | ₩3,363 | ₩3,470 | ₩3,323 | ₩3,337 | -0.79% | 2.3만 |
|---|
| 2025.10.21 | ₩3,417 | ₩3,425 | ₩3,323 | ₩3,350 | -1.95% | 3.2만 |
|---|
| 2025.10.20 | ₩3,497 | ₩3,590 | ₩3,378 | ₩3,417 | -2.29% | 4.3만 |
|---|
| 2025.10.17 | ₩3,363 | ₩3,564 | ₩3,363 | ₩3,457 | +2.78% | 8.9만 |
|---|
| 2025.10.16 | ₩3,724 | ₩3,724 | ₩3,377 | ₩3,430 | -7.89% | 3.5만 |
|---|
| 2025.10.15 | ₩3,804 | ₩3,871 | ₩3,657 | ₩3,670 | -3.51% | 4.4만 |
|---|
| 2025.10.14 | ₩3,377 | ₩3,884 | ₩3,345 | ₩3,751 | +11.07% | 14.1만 |
|---|
| 2025.10.13 | ₩3,390 | ₩3,444 | ₩3,337 | ₩3,417 | +0.79% | 5만 |
|---|
| 2025.10.10 | ₩3,270 | ₩3,350 | ₩3,203 | ₩3,310 | +1.22% | 7.8만 |
|---|