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 | ₩2,006 | ₩2,033 | ₩2,006 | ₩2,006 | 0.00% | 2.3천 |
| 2026.10.08 | ₩2,006 | ₩2,059 | ₩2,006 | ₩2,033 | +1.33% | 3.4만 |
| 2026.10.07 | ₩2,033 | ₩2,133 | ₩2,006 | ₩2,006 | -1.32% | 1.8만 |
| 2026.10.06 | ₩2,059 | ₩2,153 | ₩2,058 | ₩2,073 | +0.65% | 4.8만 |
| 2026.10.05 | ₩2,073 | ₩2,220 | ₩2,059 | ₩2,059 | -0.65% | 2.2만 |
| 2026.10.02 | ₩2,200 | ₩2,200 | ₩2,086 | ₩2,086 | -5.17% | 9.7천 |
| 2026.10.01 | ₩2,073 | ₩2,139 | ₩2,059 | ₩2,059 | -0.65% | 3.2만 |
| 2026.09.30 | ₩2,220 | ₩2,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,139 |
| -3.61% |
| 7.3천 |
| 2026.09.29 | ₩2,233 | ₩2,287 | ₩2,133 | ₩2,233 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩2,193 | ₩2,260 | ₩2,126 | ₩2,233 | +1.83% | 1.8만 |
|---|
| 2026.09.25 | ₩2,220 | ₩2,246 | ₩2,099 | ₩2,193 | -1.20% | 1.5만 |
|---|
| 2026.09.24 | ₩2,193 | ₩2,193 | ₩2,153 | ₩2,180 | -0.61% | 5.9천 |
|---|
| 2026.09.23 | ₩2,166 | ₩2,193 | ₩2,160 | ₩2,193 | +1.23% | 3천 |
|---|
| 2026.09.22 | ₩2,220 | ₩2,233 | ₩2,166 | ₩2,193 | -1.20% | 1.5만 |
|---|
| 2026.09.21 | ₩2,260 | ₩2,260 | ₩2,139 | ₩2,233 | -1.18% | 1.9만 |
|---|
| 2026.09.18 | ₩2,166 | ₩2,287 | ₩2,125 | ₩2,206 | +1.85% | 4.6만 |
|---|
| 2026.09.17 | ₩2,073 | ₩2,246 | ₩2,073 | ₩2,166 | +4.52% | 2.7만 |
|---|
| 2026.09.16 | ₩2,126 | ₩2,126 | ₩2,006 | ₩2,046 | -3.77% | 1.8만 |
|---|
| 2026.09.15 | ₩2,126 | ₩2,126 | ₩2,099 | ₩2,126 | 0.00% | 1.3만 |
|---|
| 2026.09.14 | ₩2,099 | ₩2,160 | ₩2,099 | ₩2,113 | +0.64% | 6.8천 |
|---|
| 2026.09.11 | ₩2,099 | ₩2,139 | ₩2,006 | ₩2,126 | +1.27% | 3.7만 |
|---|
| 2026.09.10 | ₩2,166 | ₩2,173 | ₩2,073 | ₩2,086 | -3.70% | 10.4만 |
|---|
| 2026.09.09 | ₩2,193 | ₩2,206 | ₩2,166 | ₩2,166 | -1.22% | 1.5만 |
|---|
| 2026.09.08 | ₩2,206 | ₩2,220 | ₩2,166 | ₩2,166 | -1.82% | 2.7만 |
|---|
| 2026.09.04 | ₩2,193 | ₩2,206 | ₩2,166 | ₩2,180 | -0.61% | 3.9천 |
|---|
| 2026.09.03 | ₩2,213 | ₩2,220 | ₩2,170 | ₩2,193 | -0.91% | 3.1만 |
|---|
| 2026.09.02 | ₩2,220 | ₩2,246 | ₩2,206 | ₩2,206 | -0.60% | 2.1만 |
|---|
| 2026.09.01 | ₩2,233 | ₩2,246 | ₩2,206 | ₩2,206 | -1.20% | 9.4천 |
|---|
| 2026.08.31 | ₩2,233 | ₩2,273 | ₩2,220 | ₩2,246 | +0.60% | 2.3만 |
|---|
| 2026.08.28 | ₩2,220 | ₩2,300 | ₩2,220 | ₩2,233 | +0.60% | 8.1천 |
|---|
| 2026.08.27 | ₩2,249 | ₩2,313 | ₩2,220 | ₩2,220 | -1.31% | 1.1만 |
|---|
| 2026.08.26 | ₩2,206 | ₩2,267 | ₩2,206 | ₩2,206 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩2,206 | ₩2,260 | ₩2,206 | ₩2,220 | +0.61% | 9.7천 |
|---|
| 2026.08.24 | ₩2,220 | ₩2,260 | ₩2,193 | ₩2,206 | -0.60% | 1.1만 |
|---|
| 2026.08.21 | ₩2,206 | ₩2,260 | ₩2,180 | ₩2,233 | +1.21% | 1.1만 |
|---|
| 2026.08.20 | ₩2,333 | ₩2,400 | ₩2,173 | ₩2,193 | -6.02% | 5.1만 |
|---|
| 2026.08.19 | ₩2,260 | ₩2,287 | ₩2,233 | ₩2,233 | -1.18% | 2.7만 |
|---|
| 2026.08.18 | ₩2,340 | ₩2,407 | ₩2,260 | ₩2,260 | -3.43% | 2.8만 |
|---|
| 2026.08.17 | ₩2,394 | ₩2,434 | ₩2,367 | ₩2,367 | -1.12% | 4.2만 |
|---|
| 2026.08.14 | ₩2,407 | ₩2,468 | ₩2,407 | ₩2,447 | +1.67% | 3.7천 |
|---|
| 2026.08.13 | ₩2,353 | ₩2,407 | ₩2,353 | ₩2,407 | +2.27% | 3.1만 |
|---|
| 2026.08.12 | ₩2,367 | ₩2,479 | ₩2,367 | ₩2,394 | +1.13% | 1.1만 |
|---|
| 2026.08.11 | ₩2,367 | ₩2,474 | ₩2,367 | ₩2,394 | +1.13% | 1.6만 |
|---|
| 2026.08.10 | ₩2,313 | ₩2,407 | ₩2,313 | ₩2,394 | +3.47% | 2만 |
|---|
| 2026.08.07 | ₩2,300 | ₩2,447 | ₩2,233 | ₩2,246 | -2.33% | 3.1만 |
|---|
| 2026.08.06 | ₩2,273 | ₩2,407 | ₩2,246 | ₩2,300 | +1.18% | 4만 |
|---|
| 2026.08.05 | ₩2,460 | ₩2,460 | ₩2,327 | ₩2,380 | -3.26% | 3.1만 |
|---|
| 2026.08.04 | ₩2,313 | ₩2,527 | ₩2,313 | ₩2,340 | +1.16% | 3.6만 |
|---|
| 2026.08.03 | ₩2,380 | ₩2,447 | ₩2,313 | ₩2,313 | -2.81% | 3.4만 |
|---|
| 2026.07.31 | ₩2,367 | ₩2,434 | ₩2,367 | ₩2,380 | +0.56% | 5.9천 |
|---|
| 2026.07.30 | ₩2,404 | ₩2,434 | ₩2,380 | ₩2,394 | -0.44% | 1.2만 |
|---|
| 2026.07.29 | ₩2,340 | ₩2,434 | ₩2,340 | ₩2,367 | +1.14% | 1.4만 |
|---|
| 2026.07.28 | ₩2,480 | ₩2,521 | ₩2,340 | ₩2,353 | -5.12% | 1.5만 |
|---|
| 2026.07.27 | ₩2,434 | ₩2,514 | ₩2,353 | ₩2,460 | +1.10% | 4.7천 |
|---|
| 2026.07.24 | ₩2,340 | ₩2,507 | ₩2,340 | ₩2,420 | +3.43% | 9.6천 |
|---|
| 2026.07.23 | ₩2,327 | ₩2,501 | ₩2,325 | ₩2,367 | +1.72% | 1.4만 |
|---|
| 2026.07.22 | ₩2,407 | ₩2,423 | ₩2,340 | ₩2,394 | -0.56% | 2.2만 |
|---|
| 2026.07.21 | ₩2,447 | ₩2,554 | ₩2,420 | ₩2,420 | -1.09% | 1.1만 |
|---|
| 2026.07.20 | ₩2,460 | ₩2,640 | ₩2,454 | ₩2,460 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩2,541 | ₩2,541 | ₩2,480 | ₩2,480 | -2.37% | 8.1천 |
|---|
| 2026.07.16 | ₩2,672 | ₩2,674 | ₩2,541 | ₩2,541 | -4.90% | 8.1천 |
|---|
| 2026.07.15 | ₩2,581 | ₩2,688 | ₩2,581 | ₩2,688 | +4.15% | 1.5만 |
|---|
| 2026.07.14 | ₩2,608 | ₩2,674 | ₩2,541 | ₩2,594 | -0.51% | 2.5만 |
|---|
| 2026.07.13 | ₩2,634 | ₩2,704 | ₩2,608 | ₩2,608 | -1.02% | 1.5만 |
|---|
| 2026.07.10 | ₩2,514 | ₩2,875 | ₩2,514 | ₩2,681 | +6.65% | 1.3만 |
|---|
| 2026.07.09 | ₩2,460 | ₩2,563 | ₩2,460 | ₩2,527 | +2.72% | 7.7천 |
|---|
| 2026.07.08 | ₩2,541 | ₩2,541 | ₩2,407 | ₩2,474 | -2.63% | 2만 |
|---|
| 2026.07.07 | ₩2,527 | ₩2,621 | ₩2,527 | ₩2,527 | 0.00% | 3.4천 |
|---|
| 2026.07.06 | ₩2,621 | ₩2,648 | ₩2,420 | ₩2,541 | -3.06% | 1.9만 |
|---|
| 2026.07.02 | ₩2,674 | ₩2,741 | ₩2,594 | ₩2,634 | -1.50% | 1.6만 |
|---|
| 2026.07.01 | ₩2,661 | ₩2,821 | ₩2,621 | ₩2,621 | -1.51% | 2.8만 |
|---|
| 2026.06.30 | ₩2,714 | ₩2,872 | ₩2,567 | ₩2,688 | -0.99% | 5.5만 |
|---|
| 2026.06.29 | ₩2,634 | ₩2,755 | ₩2,634 | ₩2,755 | +4.57% | 2.4만 |
|---|
| 2026.06.26 | ₩2,394 | ₩2,661 | ₩2,394 | ₩2,661 | +11.17% | 3.6만 |
|---|
| 2026.06.25 | ₩2,474 | ₩2,527 | ₩2,427 | ₩2,434 | -1.62% | 1.5만 |
|---|
| 2026.06.24 | ₩2,501 | ₩2,534 | ₩2,454 | ₩2,514 | +0.53% | 1.5만 |
|---|
| 2026.06.23 | ₩2,447 | ₩2,501 | ₩2,434 | ₩2,474 | +1.09% | 1.2만 |
|---|
| 2026.06.22 | ₩2,567 | ₩2,661 | ₩2,407 | ₩2,407 | -6.25% | 2.2만 |
|---|
| 2026.06.18 | ₩2,501 | ₩2,590 | ₩2,474 | ₩2,567 | +2.67% | 4.7만 |
|---|
| 2026.06.17 | ₩2,501 | ₩2,521 | ₩2,474 | ₩2,474 | -1.07% | 1.6만 |
|---|
| 2026.06.16 | ₩2,487 | ₩2,608 | ₩2,434 | ₩2,447 | -1.61% | 3.1만 |
|---|
| 2026.06.15 | ₩2,541 | ₩2,674 | ₩2,407 | ₩2,487 | -2.11% | 7만 |
|---|
| 2026.06.12 | ₩2,594 | ₩2,594 | ₩2,460 | ₩2,460 | -5.15% | 2.1만 |
|---|
| 2026.06.11 | ₩2,621 | ₩2,621 | ₩2,447 | ₩2,594 | -1.02% | 6.7천 |
|---|
| 2026.06.10 | ₩2,420 | ₩2,567 | ₩2,420 | ₩2,474 | +2.21% | 8.5천 |
|---|
| 2026.06.09 | ₩2,447 | ₩2,541 | ₩2,380 | ₩2,380 | -2.73% | 1.3만 |
|---|
| 2026.06.08 | ₩2,447 | ₩2,487 | ₩2,407 | ₩2,407 | -1.64% | 1만 |
|---|
| 2026.06.05 | ₩2,501 | ₩2,501 | ₩2,367 | ₩2,460 | -1.60% | 3만 |
|---|
| 2026.06.04 | ₩2,581 | ₩2,581 | ₩2,414 | ₩2,427 | -5.96% | 2.3만 |
|---|
| 2026.06.03 | ₩2,567 | ₩2,567 | ₩2,340 | ₩2,474 | -3.65% | 1.6만 |
|---|
| 2026.06.02 | ₩2,755 | ₩2,772 | ₩2,514 | ₩2,514 | -8.74% | 4만 |
|---|
| 2026.06.01 | ₩2,674 | ₩2,768 | ₩2,573 | ₩2,728 | +2.00% | 10만 |
|---|
| 2026.05.29 | ₩2,701 | ₩2,701 | ₩2,582 | ₩2,681 | -0.74% | 4.9만 |
|---|
| 2026.05.28 | ₩2,688 | ₩2,776 | ₩2,621 | ₩2,701 | +0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩2,661 | ₩2,661 | ₩2,581 | ₩2,661 | 0.00% | 1.1만 |
|---|
| 2026.05.26 | ₩2,661 | ₩2,714 | ₩2,561 | ₩2,621 | -1.51% | 6.1만 |
|---|
| 2026.05.22 | ₩2,537 | ₩2,634 | ₩2,530 | ₩2,634 | +3.85% | 3.9천 |
|---|
| 2026.05.21 | ₩2,527 | ₩2,634 | ₩2,501 | ₩2,634 | +4.23% | 5.2만 |
|---|
| 2026.05.20 | ₩2,554 | ₩2,561 | ₩2,474 | ₩2,541 | -0.52% | 1.7만 |
|---|
| 2026.05.19 | ₩2,648 | ₩2,648 | ₩2,474 | ₩2,474 | -6.57% | 1.1만 |
|---|
| 2026.05.18 | ₩2,608 | ₩2,688 | ₩2,608 | ₩2,648 | +1.54% | 2.3만 |
|---|
| 2026.05.15 | ₩2,514 | ₩2,628 | ₩2,487 | ₩2,567 | +2.13% | 2.7만 |
|---|
| 2026.05.14 | ₩2,567 | ₩2,567 | ₩2,527 | ₩2,541 | -1.04% | 1.2만 |
|---|
| 2026.05.13 | ₩2,808 | ₩2,817 | ₩2,521 | ₩2,527 | -10.00% | 2.8만 |
|---|
| 2026.05.12 | ₩2,728 | ₩2,835 | ₩2,728 | ₩2,741 | +0.49% | 1.4만 |
|---|
| 2026.05.11 | ₩2,701 | ₩2,862 | ₩2,587 | ₩2,728 | +0.99% | 8.6만 |
|---|
| 2026.05.08 | ₩2,554 | ₩2,701 | ₩2,521 | ₩2,674 | +4.71% | 2.6만 |
|---|
| 2026.05.07 | ₩2,554 | ₩2,574 | ₩2,460 | ₩2,554 | 0.00% | 4.1만 |
|---|
| 2026.05.06 | ₩2,541 | ₩2,554 | ₩2,447 | ₩2,514 | -1.05% | 5.5만 |
|---|
| 2026.05.05 | ₩2,407 | ₩2,527 | ₩2,407 | ₩2,474 | +2.78% | 2.7만 |
|---|
| 2026.05.04 | ₩2,474 | ₩2,487 | ₩2,353 | ₩2,367 | -4.32% | 2.2만 |
|---|
| 2026.05.01 | ₩2,353 | ₩2,499 | ₩2,300 | ₩2,474 | +5.11% | 6.7만 |
|---|
| 2026.04.30 | ₩2,233 | ₩2,313 | ₩2,233 | ₩2,273 | +1.80% | 2만 |
|---|
| 2026.04.29 | ₩2,313 | ₩2,313 | ₩2,226 | ₩2,233 | -3.47% | 4.6만 |
|---|
| 2026.04.28 | ₩2,340 | ₩2,367 | ₩2,327 | ₩2,327 | -0.57% | 1.3만 |
|---|
| 2026.04.27 | ₩2,347 | ₩2,407 | ₩2,320 | ₩2,353 | +0.28% | 4.6만 |
|---|
| 2026.04.24 | ₩2,327 | ₩2,407 | ₩2,320 | ₩2,340 | +0.57% | 2.2만 |
|---|
| 2026.04.23 | ₩2,327 | ₩2,367 | ₩2,260 | ₩2,340 | +0.57% | 7.6만 |
|---|
| 2026.04.22 | ₩2,300 | ₩2,380 | ₩2,280 | ₩2,300 | 0.00% | 4.9만 |
|---|
| 2026.04.21 | ₩2,320 | ₩2,367 | ₩2,260 | ₩2,260 | -2.59% | 3만 |
|---|
| 2026.04.20 | ₩2,340 | ₩2,431 | ₩2,206 | ₩2,380 | +1.71% | 7만 |
|---|
| 2026.04.17 | ₩2,434 | ₩2,434 | ₩2,339 | ₩2,340 | -3.85% | 1.8만 |
|---|
| 2026.04.16 | ₩2,394 | ₩2,420 | ₩2,340 | ₩2,367 | -1.12% | 2만 |
|---|
| 2026.04.15 | ₩2,340 | ₩2,447 | ₩2,327 | ₩2,434 | +4.00% | 1.1만 |
|---|
| 2026.04.14 | ₩2,277 | ₩2,347 | ₩2,277 | ₩2,327 | +2.17% | 2.4만 |
|---|
| 2026.04.13 | ₩2,287 | ₩2,300 | ₩2,220 | ₩2,246 | -1.75% | 3.9만 |
|---|
| 2026.04.10 | ₩2,394 | ₩2,394 | ₩2,260 | ₩2,287 | -4.47% | 6.3만 |
|---|
| 2026.04.09 | ₩2,474 | ₩2,501 | ₩2,273 | ₩2,287 | -7.57% | 1.8만 |
|---|
| 2026.04.08 | ₩2,608 | ₩2,714 | ₩2,447 | ₩2,447 | -6.15% | 1.9만 |
|---|
| 2026.04.07 | ₩2,287 | ₩2,648 | ₩2,287 | ₩2,567 | +12.28% | 6.6만 |
|---|
| 2026.04.06 | ₩2,367 | ₩2,380 | ₩2,260 | ₩2,313 | -2.26% | 10.5만 |
|---|
| 2026.04.02 | ₩2,353 | ₩2,380 | ₩2,300 | ₩2,380 | +1.14% | 5.3천 |
|---|
| 2026.04.01 | ₩2,340 | ₩2,373 | ₩2,260 | ₩2,260 | -3.43% | 1.6만 |
|---|
| 2026.03.31 | ₩2,380 | ₩2,407 | ₩2,280 | ₩2,380 | 0.00% | 4만 |
|---|
| 2026.03.30 | ₩2,340 | ₩2,460 | ₩2,340 | ₩2,380 | +1.71% | 2.4만 |
|---|
| 2026.03.27 | ₩2,367 | ₩2,407 | ₩2,220 | ₩2,340 | -1.13% | 25만 |
|---|
| 2026.03.26 | ₩2,541 | ₩2,541 | ₩2,367 | ₩2,394 | -5.79% | 6.9만 |
|---|
| 2026.03.25 | ₩2,373 | ₩2,501 | ₩2,340 | ₩2,447 | +3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩2,487 | ₩2,487 | ₩2,367 | ₩2,380 | -4.30% | 2.3만 |
|---|
| 2026.03.23 | ₩2,634 | ₩2,634 | ₩2,447 | ₩2,487 | -5.58% | 2.7만 |
|---|
| 2026.03.20 | ₩2,541 | ₩2,554 | ₩2,313 | ₩2,554 | +0.53% | 12.3만 |
|---|
| 2026.03.19 | ₩2,317 | ₩2,447 | ₩2,220 | ₩2,447 | +5.60% | 6.4만 |
|---|
| 2026.03.18 | ₩2,327 | ₩2,363 | ₩2,273 | ₩2,353 | +1.15% | 3.3만 |
|---|
| 2026.03.17 | ₩2,474 | ₩2,474 | ₩2,300 | ₩2,327 | -5.95% | 2.5만 |
|---|
| 2026.03.16 | ₩2,407 | ₩2,554 | ₩2,340 | ₩2,501 | +3.89% | 1.3만 |
|---|
| 2026.03.13 | ₩2,474 | ₩2,501 | ₩2,293 | ₩2,300 | -7.03% | 20만 |
|---|
| 2026.03.12 | ₩2,487 | ₩2,648 | ₩2,340 | ₩2,394 | -3.76% | 7.6만 |
|---|
| 2026.03.11 | ₩2,621 | ₩2,668 | ₩2,434 | ₩2,567 | -2.04% | 4.5만 |
|---|
| 2026.03.10 | ₩2,781 | ₩2,781 | ₩2,541 | ₩2,581 | -7.21% | 1.8만 |
|---|
| 2026.03.09 | ₩2,608 | ₩2,674 | ₩2,541 | ₩2,634 | +1.03% | 4.2만 |
|---|
| 2026.03.06 | ₩2,621 | ₩2,741 | ₩2,608 | ₩2,661 | +1.53% | 1.2만 |
|---|
| 2026.03.05 | ₩2,634 | ₩2,641 | ₩2,581 | ₩2,621 | -0.51% | 6.8천 |
|---|
| 2026.03.04 | ₩2,594 | ₩2,688 | ₩2,581 | ₩2,674 | +3.09% | 5.8천 |
|---|
| 2026.03.03 | ₩2,614 | ₩2,645 | ₩2,541 | ₩2,567 | -1.79% | 3.4만 |
|---|
| 2026.03.02 | ₩2,815 | ₩2,815 | ₩2,573 | ₩2,674 | -4.99% | 2.6만 |
|---|
| 2026.02.27 | ₩2,795 | ₩2,915 | ₩2,688 | ₩2,701 | -3.35% | 1.7만 |
|---|
| 2026.02.26 | ₩2,821 | ₩3,062 | ₩2,808 | ₩2,821 | 0.00% | 6.2만 |
|---|
| 2026.02.25 | ₩2,848 | ₩2,922 | ₩2,741 | ₩2,741 | -3.76% | 5.5천 |
|---|
| 2026.02.24 | ₩2,661 | ₩2,815 | ₩2,661 | ₩2,701 | +1.51% | 6.4천 |
|---|
| 2026.02.23 | ₩2,888 | ₩2,888 | ₩2,608 | ₩2,621 | -9.26% | 1.3만 |
|---|
| 2026.02.20 | ₩2,842 | ₩3,062 | ₩2,842 | ₩2,995 | +5.41% | 1.1만 |
|---|
| 2026.02.19 | ₩2,955 | ₩2,955 | ₩2,781 | ₩2,902 | -1.81% | 1.3만 |
|---|
| 2026.02.18 | ₩2,915 | ₩3,049 | ₩2,915 | ₩2,928 | +0.46% | 1.4만 |
|---|
| 2026.02.17 | ₩2,969 | ₩3,009 | ₩2,821 | ₩2,942 | -0.90% | 1.2만 |
|---|
| 2026.02.13 | ₩2,781 | ₩3,009 | ₩2,550 | ₩2,982 | +7.21% | 1.9만 |
|---|
| 2026.02.12 | ₩2,781 | ₩2,835 | ₩2,674 | ₩2,781 | 0.00% | 7.9천 |
|---|
| 2026.02.11 | ₩2,902 | ₩2,902 | ₩2,714 | ₩2,755 | -5.07% | 2.9만 |
|---|
| 2026.02.10 | ₩2,741 | ₩3,009 | ₩2,688 | ₩2,862 | +4.39% | 1.8만 |
|---|
| 2026.02.09 | ₩2,728 | ₩2,808 | ₩2,714 | ₩2,741 | +0.49% | 5.8천 |
|---|
| 2026.02.06 | ₩2,728 | ₩2,942 | ₩2,661 | ₩2,728 | 0.00% | 1.6만 |
|---|
| 2026.02.05 | ₩2,661 | ₩2,808 | ₩2,661 | ₩2,701 | +1.51% | 1.3만 |
|---|
| 2026.02.04 | ₩2,648 | ₩2,714 | ₩2,514 | ₩2,621 | -1.01% | 2.1만 |
|---|
| 2026.02.03 | ₩2,821 | ₩2,821 | ₩2,634 | ₩2,634 | -6.64% | 1.6만 |
|---|
| 2026.02.02 | ₩2,835 | ₩2,835 | ₩2,821 | ₩2,821 | -0.47% | 1.6천 |
|---|
| 2026.01.30 | ₩2,741 | ₩3,022 | ₩2,741 | ₩2,888 | +5.37% | 9.9천 |
|---|
| 2026.01.29 | ₩2,848 | ₩2,908 | ₩2,768 | ₩2,808 | -1.41% | 1.3만 |
|---|
| 2026.01.28 | ₩2,995 | ₩3,057 | ₩2,835 | ₩2,942 | -1.79% | 2.3만 |
|---|
| 2026.01.27 | ₩3,089 | ₩3,089 | ₩2,942 | ₩2,995 | -3.03% | 1.1만 |
|---|
| 2026.01.26 | ₩3,116 | ₩3,142 | ₩3,022 | ₩3,116 | 0.00% | 8.3천 |
|---|
| 2026.01.23 | ₩3,156 | ₩3,156 | ₩3,086 | ₩3,142 | -0.42% | 3.1천 |
|---|
| 2026.01.22 | ₩3,076 | ₩3,223 | ₩3,076 | ₩3,196 | +3.91% | 6.8천 |
|---|
| 2026.01.21 | ₩3,182 | ₩3,197 | ₩2,982 | ₩3,022 | -5.04% | 2.9만 |
|---|
| 2026.01.20 | ₩3,276 | ₩3,372 | ₩3,076 | ₩3,136 | -4.29% | 4.7만 |
|---|
| 2026.01.16 | ₩3,145 | ₩3,544 | ₩3,142 | ₩3,423 | +8.84% | 6.4만 |
|---|
| 2026.01.15 | ₩3,116 | ₩3,383 | ₩3,069 | ₩3,330 | +6.87% | 3.5만 |
|---|
| 2026.01.14 | ₩3,102 | ₩3,182 | ₩3,062 | ₩3,122 | +0.65% | 3.7만 |
|---|
| 2026.01.13 | ₩3,223 | ₩3,342 | ₩3,089 | ₩3,102 | -3.73% | 2.5만 |
|---|
| 2026.01.12 | ₩2,714 | ₩3,376 | ₩2,688 | ₩3,289 | +21.18% | 14.1만 |
|---|
| 2026.01.09 | ₩2,728 | ₩2,789 | ₩2,701 | ₩2,728 | 0.00% | 4만 |
|---|
| 2026.01.08 | ₩2,768 | ₩2,829 | ₩2,714 | ₩2,714 | -1.93% | 1.8만 |
|---|
| 2026.01.07 | ₩2,701 | ₩2,795 | ₩2,661 | ₩2,755 | +1.98% | 2.3만 |
|---|
| 2026.01.06 | ₩2,554 | ₩3,062 | ₩2,554 | ₩2,674 | +4.71% | 15.6만 |
|---|
| 2026.01.05 | ₩2,501 | ₩2,608 | ₩2,460 | ₩2,594 | +3.74% | 4.9만 |
|---|
| 2026.01.02 | ₩2,420 | ₩2,460 | ₩2,353 | ₩2,460 | +1.66% | 3.9만 |
|---|
| 2025.12.31 | ₩2,407 | ₩2,427 | ₩2,273 | ₩2,340 | -2.78% | 3.4만 |
|---|
| 2025.12.30 | ₩2,380 | ₩2,400 | ₩2,353 | ₩2,394 | +0.56% | 2.1만 |
|---|
| 2025.12.29 | ₩2,380 | ₩2,407 | ₩2,340 | ₩2,394 | +0.56% | 2.6만 |
|---|
| 2025.12.26 | ₩2,420 | ₩2,479 | ₩2,380 | ₩2,407 | -0.55% | 4.9만 |
|---|
| 2025.12.24 | ₩2,394 | ₩2,420 | ₩2,383 | ₩2,420 | +1.12% | 9.6천 |
|---|
| 2025.12.23 | ₩2,367 | ₩2,434 | ₩2,353 | ₩2,407 | +1.69% | 13.3만 |
|---|
| 2025.12.22 | ₩2,514 | ₩2,541 | ₩2,434 | ₩2,434 | -3.19% | 3.3만 |
|---|
| 2025.12.19 | ₩2,527 | ₩2,554 | ₩2,478 | ₩2,514 | -0.53% | 5.4만 |
|---|
| 2025.12.18 | ₩2,514 | ₩2,541 | ₩2,394 | ₩2,541 | +1.06% | 7.9만 |
|---|
| 2025.12.17 | ₩2,514 | ₩2,541 | ₩2,460 | ₩2,501 | -0.53% | 1.4만 |
|---|
| 2025.12.16 | ₩2,554 | ₩2,567 | ₩2,460 | ₩2,514 | -1.57% | 3.4만 |
|---|
| 2025.12.15 | ₩2,474 | ₩2,541 | ₩2,427 | ₩2,541 | +2.70% | 5.5만 |
|---|
| 2025.12.12 | ₩2,521 | ₩2,523 | ₩2,467 | ₩2,487 | -1.33% | 2.6만 |
|---|
| 2025.12.11 | ₩2,567 | ₩2,567 | ₩2,487 | ₩2,541 | -1.04% | 1.7만 |
|---|
| 2025.12.10 | ₩2,474 | ₩2,562 | ₩2,460 | ₩2,474 | 0.00% | 4.2만 |
|---|
| 2025.12.09 | ₩2,447 | ₩2,541 | ₩2,447 | ₩2,474 | +1.09% | 1.9만 |
|---|
| 2025.12.08 | ₩2,621 | ₩2,701 | ₩2,438 | ₩2,460 | -6.12% | 3만 |
|---|
| 2025.12.05 | ₩2,648 | ₩2,668 | ₩2,527 | ₩2,608 | -1.52% | 2.7만 |
|---|
| 2025.12.04 | ₩2,581 | ₩2,674 | ₩2,545 | ₩2,621 | +1.55% | 1.1만 |
|---|
| 2025.12.03 | ₩2,541 | ₩2,701 | ₩2,541 | ₩2,608 | +2.63% | 2.4만 |
|---|
| 2025.12.02 | ₩2,674 | ₩2,688 | ₩2,501 | ₩2,541 | -5.00% | 7.9만 |
|---|
| 2025.12.01 | ₩2,701 | ₩2,741 | ₩2,648 | ₩2,688 | -0.50% | 1.5만 |
|---|
| 2025.11.28 | ₩2,714 | ₩2,740 | ₩2,688 | ₩2,688 | -0.99% | 1.6만 |
|---|
| 2025.11.26 | ₩2,634 | ₩2,741 | ₩2,634 | ₩2,688 | +2.03% | 3.9만 |
|---|
| 2025.11.25 | ₩2,474 | ₩2,701 | ₩2,434 | ₩2,661 | +7.57% | 2.5만 |
|---|
| 2025.11.24 | ₩2,462 | ₩2,514 | ₩2,462 | ₩2,514 | +2.12% | 1.3만 |
|---|
| 2025.11.21 | ₩2,474 | ₩2,497 | ₩2,340 | ₩2,460 | -0.54% | 1.5만 |
|---|
| 2025.11.20 | ₩2,487 | ₩2,581 | ₩2,380 | ₩2,434 | -2.15% | 2.7만 |
|---|
| 2025.11.19 | ₩2,474 | ₩2,608 | ₩2,444 | ₩2,474 | 0.00% | 3.4만 |
|---|
| 2025.11.18 | ₩2,340 | ₩2,554 | ₩2,340 | ₩2,487 | +6.29% | 10.2만 |
|---|
| 2025.11.17 | ₩2,420 | ₩2,460 | ₩2,367 | ₩2,367 | -2.21% | 9만 |
|---|
| 2025.11.14 | ₩2,420 | ₩2,487 | ₩2,414 | ₩2,447 | +1.10% | 1.2만 |
|---|
| 2025.11.13 | ₩2,394 | ₩2,514 | ₩2,367 | ₩2,460 | +2.79% | 8.8만 |
|---|
| 2025.11.12 | ₩2,447 | ₩2,480 | ₩2,407 | ₩2,407 | -1.64% | 7.6만 |
|---|
| 2025.11.11 | ₩2,474 | ₩2,480 | ₩2,367 | ₩2,447 | -1.08% | 6.1만 |
|---|
| 2025.11.10 | ₩2,594 | ₩2,594 | ₩2,447 | ₩2,474 | -4.64% | 3.1만 |
|---|
| 2025.11.07 | ₩2,621 | ₩2,761 | ₩2,474 | ₩2,514 | -4.08% | 20.3만 |
|---|
| 2025.11.06 | ₩2,821 | ₩2,868 | ₩2,487 | ₩2,621 | -7.11% | 13.9만 |
|---|
| 2025.11.05 | ₩2,835 | ₩2,928 | ₩2,808 | ₩2,808 | -0.94% | 9.4만 |
|---|
| 2025.11.04 | ₩2,875 | ₩2,942 | ₩2,808 | ₩2,828 | -1.63% | 5만 |
|---|
| 2025.11.03 | ₩3,062 | ₩3,260 | ₩2,902 | ₩2,942 | -3.93% | 7.9만 |
|---|
| 2025.10.31 | ₩3,182 | ₩3,213 | ₩3,009 | ₩3,035 | -4.62% | 7.8만 |
|---|
| 2025.10.30 | ₩3,303 | ₩3,303 | ₩3,182 | ₩3,236 | -2.02% | 8.3만 |
|---|
| 2025.10.29 | ₩3,356 | ₩3,441 | ₩3,289 | ₩3,316 | -1.20% | 7.9만 |
|---|
| 2025.10.28 | ₩3,356 | ₩3,530 | ₩3,356 | ₩3,370 | +0.40% | 7.5만 |
|---|
| 2025.10.27 | ₩3,477 | ₩3,514 | ₩3,356 | ₩3,356 | -3.46% | 2.5만 |
|---|
| 2025.10.24 | ₩3,463 | ₩3,530 | ₩3,356 | ₩3,396 | -1.93% | 9.4만 |
|---|
| 2025.10.23 | ₩3,343 | ₩3,517 | ₩3,330 | ₩3,437 | +2.80% | 4.6만 |
|---|
| 2025.10.22 | ₩3,370 | ₩3,477 | ₩3,330 | ₩3,343 | -0.79% | 2.3만 |
|---|
| 2025.10.21 | ₩3,423 | ₩3,431 | ₩3,330 | ₩3,356 | -1.95% | 3.2만 |
|---|
| 2025.10.20 | ₩3,503 | ₩3,597 | ₩3,384 | ₩3,423 | -2.29% | 4.3만 |
|---|
| 2025.10.17 | ₩3,370 | ₩3,570 | ₩3,370 | ₩3,463 | +2.78% | 8.9만 |
|---|
| 2025.10.16 | ₩3,731 | ₩3,731 | ₩3,383 | ₩3,437 | -7.89% | 3.5만 |
|---|
| 2025.10.15 | ₩3,811 | ₩3,878 | ₩3,664 | ₩3,677 | -3.51% | 4.4만 |
|---|
| 2025.10.14 | ₩3,383 | ₩3,891 | ₩3,351 | ₩3,757 | +11.07% | 14.1만 |
|---|
| 2025.10.13 | ₩3,396 | ₩3,450 | ₩3,343 | ₩3,423 | +0.79% | 5만 |
|---|
| 2025.10.10 | ₩3,276 | ₩3,356 | ₩3,209 | ₩3,316 | +1.22% | 7.8만 |
|---|