시장 데이터를 불러오는 중
전체 종목
One and One Green Technologies. INC - Class A Ordinary Shares 과거 주가
One and One Green Technologies. INC - Class A Ordinary Shares · YDDL · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
One and One Green Technologies. INC - Class A Ordinary Shares · YDDL · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,796 | ₩1,863 | ₩1,781 | ₩1,796 | 0.00% | 1.6만 |
| 2026.10.08 | ₩1,822 | ₩1,849 | ₩1,742 | ₩1,782 | -2.21% | 3.5만 |
| 2026.10.07 | ₩1,849 | ₩1,888 | ₩1,769 | ₩1,822 | -1.45% | 3.3만 |
| 2026.10.06 | ₩1,903 | ₩1,930 | ₩1,809 | ₩1,849 | -2.82% | 4.1만 |
| 2026.10.05 | ₩1,916 | ₩1,930 | ₩1,876 | ₩1,889 | -1.40% | 1.1만 |
| 2026.10.02 | ₩1,844 | ₩1,943 | ₩1,844 | ₩1,916 | +3.92% | 2.9만 |
| 2026.10.01 | ₩1,889 | ₩1,943 | ₩1,889 | ₩1,903 | +0.71% | 8.9천 |
| 2026.09.30 | ₩1,956 | ₩1,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,903 |
| -2.74% |
| 1.4만 |
| 2026.09.29 | ₩1,889 | ₩1,930 | ₩1,876 | ₩1,903 | +0.71% | 2.7만 |
|---|
| 2026.09.28 | ₩1,983 | ₩1,983 | ₩1,863 | ₩1,876 | -5.41% | 2.7만 |
|---|
| 2026.09.25 | ₩1,903 | ₩2,037 | ₩1,903 | ₩1,956 | +2.82% | 2.7만 |
|---|
| 2026.09.24 | ₩1,956 | ₩1,974 | ₩1,903 | ₩1,903 | -2.74% | 3.9만 |
|---|
| 2026.09.23 | ₩1,983 | ₩2,077 | ₩1,943 | ₩1,956 | -1.35% | 4.9만 |
|---|
| 2026.09.22 | ₩1,970 | ₩2,050 | ₩1,970 | ₩1,997 | +1.36% | 4.3만 |
|---|
| 2026.09.21 | ₩1,956 | ₩2,077 | ₩1,956 | ₩1,970 | +0.68% | 6.7만 |
|---|
| 2026.09.18 | ₩2,023 | ₩2,037 | ₩1,956 | ₩1,956 | -3.31% | 2.7만 |
|---|
| 2026.09.17 | ₩1,956 | ₩2,090 | ₩1,956 | ₩2,010 | +2.74% | 5.2만 |
|---|
| 2026.09.16 | ₩1,970 | ₩2,151 | ₩1,970 | ₩2,010 | +2.04% | 5.3만 |
|---|
| 2026.09.15 | ₩2,064 | ₩2,104 | ₩1,903 | ₩1,977 | -4.22% | 8.6만 |
|---|
| 2026.09.14 | ₩2,157 | ₩2,184 | ₩2,037 | ₩2,090 | -3.11% | 6.7만 |
|---|
| 2026.09.11 | ₩2,211 | ₩2,265 | ₩2,157 | ₩2,184 | -1.21% | 6.1만 |
|---|
| 2026.09.10 | ₩2,224 | ₩2,238 | ₩2,184 | ₩2,211 | -0.60% | 5.4만 |
|---|
| 2026.09.09 | ₩2,211 | ₩2,305 | ₩2,184 | ₩2,224 | +0.61% | 9.4만 |
|---|
| 2026.09.08 | ₩2,211 | ₩2,291 | ₩2,198 | ₩2,238 | +1.21% | 8.9만 |
|---|
| 2026.09.04 | ₩2,211 | ₩2,251 | ₩2,184 | ₩2,211 | 0.00% | 12.2만 |
|---|
| 2026.09.03 | ₩2,332 | ₩2,399 | ₩2,251 | ₩2,265 | -2.87% | 16.7만 |
|---|
| 2026.09.02 | ₩2,211 | ₩2,506 | ₩2,211 | ₩2,412 | +9.09% | 35.5만 |
|---|
| 2026.09.01 | ₩2,600 | ₩2,600 | ₩2,291 | ₩2,452 | -5.67% | 89.2만 |
|---|
| 2026.08.31 | ₩3,183 | ₩3,524 | ₩2,707 | ₩3,055 | -4.00% | 3274.8만 |
|---|
| 2026.08.28 | ₩2,291 | ₩2,332 | ₩2,157 | ₩2,211 | -3.51% | 274.6만 |
|---|
| 2026.08.27 | ₩2,278 | ₩2,290 | ₩2,251 | ₩2,278 | 0.00% | 7.3천 |
|---|
| 2026.08.26 | ₩2,318 | ₩2,332 | ₩2,265 | ₩2,271 | -2.02% | 6.5천 |
|---|
| 2026.08.25 | ₩2,332 | ₩2,340 | ₩2,318 | ₩2,318 | -0.57% | 4.3천 |
|---|
| 2026.08.24 | ₩2,358 | ₩2,385 | ₩2,305 | ₩2,334 | -1.02% | 6.3천 |
|---|
| 2026.08.21 | ₩2,287 | ₩2,412 | ₩2,287 | ₩2,305 | +0.76% | 8.8천 |
|---|
| 2026.08.20 | ₩2,412 | ₩2,452 | ₩2,251 | ₩2,439 | +1.11% | 1.5만 |
|---|
| 2026.08.19 | ₩2,499 | ₩2,499 | ₩2,251 | ₩2,312 | -7.51% | 1.7만 |
|---|
| 2026.08.18 | ₩2,492 | ₩2,546 | ₩2,358 | ₩2,358 | -5.38% | 9.5천 |
|---|
| 2026.08.17 | ₩2,573 | ₩2,573 | ₩2,392 | ₩2,499 | -2.86% | 1.7만 |
|---|
| 2026.08.14 | ₩2,610 | ₩2,610 | ₩2,412 | ₩2,506 | -4.00% | 3.6천 |
|---|
| 2026.08.13 | ₩2,365 | ₩2,385 | ₩2,358 | ₩2,385 | +0.85% | 2.7천 |
|---|
| 2026.08.12 | ₩2,412 | ₩2,492 | ₩2,392 | ₩2,399 | -0.56% | 3.5천 |
|---|
| 2026.08.11 | ₩2,385 | ₩2,385 | ₩2,332 | ₩2,345 | -1.69% | 1.6천 |
|---|
| 2026.08.10 | ₩2,411 | ₩2,446 | ₩2,372 | ₩2,392 | -0.78% | 3.1천 |
|---|
| 2026.08.07 | ₩2,312 | ₩2,431 | ₩2,312 | ₩2,412 | +4.35% | 6.5천 |
|---|
| 2026.08.06 | ₩2,305 | ₩2,372 | ₩2,305 | ₩2,358 | +2.33% | 3천 |
|---|
| 2026.08.05 | ₩2,466 | ₩2,559 | ₩2,385 | ₩2,399 | -2.72% | 2.4천 |
|---|
| 2026.08.04 | ₩2,533 | ₩2,533 | ₩2,412 | ₩2,439 | -3.70% | 3천 |
|---|
| 2026.08.03 | ₩2,412 | ₩2,586 | ₩2,385 | ₩2,578 | +6.89% | 5.2천 |
|---|
| 2026.07.31 | ₩2,318 | ₩2,464 | ₩2,318 | ₩2,417 | +4.28% | 6.1천 |
|---|
| 2026.07.30 | ₩2,291 | ₩2,464 | ₩2,279 | ₩2,325 | +1.46% | 2.3만 |
|---|
| 2026.07.29 | ₩2,446 | ₩2,446 | ₩2,345 | ₩2,345 | -4.11% | 2.7천 |
|---|
| 2026.07.28 | ₩2,278 | ₩2,358 | ₩2,224 | ₩2,291 | +0.59% | 1.5만 |
|---|
| 2026.07.27 | ₩2,305 | ₩2,439 | ₩2,278 | ₩2,278 | -1.16% | 1.3만 |
|---|
| 2026.07.24 | ₩2,492 | ₩2,492 | ₩2,211 | ₩2,345 | -5.91% | 9.5만 |
|---|
| 2026.07.23 | ₩2,586 | ₩2,680 | ₩2,506 | ₩2,519 | -2.59% | 8천 |
|---|
| 2026.07.22 | ₩2,546 | ₩2,680 | ₩2,546 | ₩2,613 | +2.63% | 6.1천 |
|---|
| 2026.07.21 | ₩2,546 | ₩2,640 | ₩2,546 | ₩2,640 | +3.68% | 8.1천 |
|---|
| 2026.07.20 | ₩2,600 | ₩2,640 | ₩2,546 | ₩2,613 | +0.52% | 8.8천 |
|---|
| 2026.07.17 | ₩2,559 | ₩2,626 | ₩2,559 | ₩2,613 | +2.09% | 3천 |
|---|
| 2026.07.16 | ₩2,479 | ₩2,680 | ₩2,479 | ₩2,640 | +6.49% | 1.1만 |
|---|
| 2026.07.15 | ₩2,613 | ₩2,640 | ₩2,506 | ₩2,519 | -3.59% | 2.6만 |
|---|
| 2026.07.14 | ₩2,680 | ₩2,680 | ₩2,613 | ₩2,613 | -2.50% | 6.6천 |
|---|
| 2026.07.13 | ₩2,760 | ₩2,760 | ₩2,613 | ₩2,640 | -4.37% | 4.1만 |
|---|
| 2026.07.10 | ₩2,628 | ₩2,667 | ₩2,613 | ₩2,626 | -0.05% | 1.1만 |
|---|
| 2026.07.09 | ₩2,680 | ₩2,854 | ₩2,613 | ₩2,626 | -2.00% | 1.9만 |
|---|
| 2026.07.08 | ₩2,626 | ₩2,801 | ₩2,626 | ₩2,680 | +2.04% | 5.6천 |
|---|
| 2026.07.07 | ₩2,774 | ₩2,814 | ₩2,640 | ₩2,680 | -3.38% | 1.6만 |
|---|
| 2026.07.06 | ₩2,908 | ₩2,908 | ₩2,774 | ₩2,787 | -4.15% | 8.2천 |
|---|
| 2026.07.02 | ₩2,626 | ₩2,927 | ₩2,626 | ₩2,801 | +6.63% | 3.2만 |
|---|
| 2026.07.01 | ₩2,693 | ₩3,243 | ₩2,613 | ₩2,693 | 0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩2,801 | ₩2,827 | ₩2,693 | ₩2,707 | -3.35% | 1.2만 |
|---|
| 2026.06.29 | ₩2,787 | ₩2,948 | ₩2,707 | ₩2,747 | -1.44% | 2.1만 |
|---|
| 2026.06.26 | ₩2,814 | ₩2,877 | ₩2,680 | ₩2,774 | -1.43% | 2.9만 |
|---|
| 2026.06.25 | ₩3,122 | ₩3,283 | ₩2,787 | ₩2,787 | -10.73% | 5.4만 |
|---|
| 2026.06.24 | ₩3,417 | ₩3,437 | ₩3,229 | ₩3,229 | -5.49% | 1.3만 |
|---|
| 2026.06.23 | ₩3,457 | ₩3,511 | ₩2,767 | ₩3,337 | -3.49% | 1.2만 |
|---|
| 2026.06.22 | ₩3,538 | ₩3,631 | ₩3,444 | ₩3,544 | +0.19% | 4.6만 |
|---|
| 2026.06.18 | ₩3,511 | ₩3,578 | ₩3,377 | ₩3,551 | +1.15% | 2.8만 |
|---|
| 2026.06.17 | ₩4,054 | ₩4,054 | ₩3,457 | ₩3,524 | -13.06% | 1.4만 |
|---|
| 2026.06.16 | ₩3,618 | ₩3,765 | ₩3,390 | ₩3,618 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩3,605 | ₩3,739 | ₩3,471 | ₩3,631 | +0.74% | 4.2만 |
|---|
| 2026.06.12 | ₩3,898 | ₩3,926 | ₩3,504 | ₩3,605 | -7.53% | 2.5만 |
|---|
| 2026.06.11 | ₩3,985 | ₩3,985 | ₩3,672 | ₩3,725 | -6.52% | 3.7만 |
|---|
| 2026.06.10 | ₩3,631 | ₩4,020 | ₩3,631 | ₩3,819 | +5.17% | 3.6만 |
|---|
| 2026.06.09 | ₩3,377 | ₩3,859 | ₩3,296 | ₩3,672 | +8.73% | 4.6만 |
|---|
| 2026.06.08 | ₩3,645 | ₩3,645 | ₩3,082 | ₩3,350 | -8.09% | 7.3만 |
|---|
| 2026.06.05 | ₩4,020 | ₩4,074 | ₩3,484 | ₩3,631 | -9.67% | 7.8만 |
|---|
| 2026.06.04 | ₩4,154 | ₩4,355 | ₩4,007 | ₩4,020 | -3.23% | 5.5만 |
|---|
| 2026.06.03 | ₩4,449 | ₩4,449 | ₩4,248 | ₩4,288 | -3.61% | 4.3만 |
|---|
| 2026.06.02 | ₩4,462 | ₩4,677 | ₩4,395 | ₩4,516 | +1.20% | 5.5만 |
|---|
| 2026.06.01 | ₩4,422 | ₩4,657 | ₩4,368 | ₩4,449 | +0.61% | 3.8만 |
|---|
| 2026.05.29 | ₩4,623 | ₩4,690 | ₩4,489 | ₩4,489 | -2.90% | 3.2만 |
|---|
| 2026.05.28 | ₩4,569 | ₩4,610 | ₩4,288 | ₩4,556 | -0.29% | 5.9만 |
|---|
| 2026.05.27 | ₩4,596 | ₩4,596 | ₩4,368 | ₩4,529 | -1.46% | 4.2만 |
|---|
| 2026.05.26 | ₩4,703 | ₩4,823 | ₩4,610 | ₩4,677 | -0.57% | 6.4만 |
|---|
| 2026.05.22 | ₩4,864 | ₩5,273 | ₩4,583 | ₩4,623 | -4.96% | 7만 |
|---|
| 2026.05.21 | ₩4,971 | ₩5,146 | ₩4,851 | ₩4,931 | -0.81% | 5.6만 |
|---|
| 2026.05.20 | ₩5,467 | ₩5,494 | ₩4,851 | ₩4,971 | -9.07% | 10.1만 |
|---|
| 2026.05.19 | ₩5,548 | ₩5,796 | ₩5,414 | ₩5,414 | -2.42% | 7.4만 |
|---|
| 2026.05.18 | ₩5,655 | ₩5,668 | ₩5,367 | ₩5,548 | -1.90% | 12만 |
|---|
| 2026.05.15 | ₩5,487 | ₩5,816 | ₩5,427 | ₩5,715 | +4.15% | 7.8만 |
|---|
| 2026.05.14 | ₩5,641 | ₩5,742 | ₩5,414 | ₩5,414 | -4.04% | 6.2만 |
|---|
| 2026.05.13 | ₩5,628 | ₩5,802 | ₩5,440 | ₩5,655 | +0.48% | 9만 |
|---|
| 2026.05.12 | ₩5,641 | ₩5,950 | ₩5,641 | ₩5,641 | 0.00% | 9.2만 |
|---|
| 2026.05.11 | ₩6,030 | ₩6,151 | ₩5,628 | ₩5,628 | -6.67% | 10.6만 |
|---|
| 2026.05.08 | ₩5,641 | ₩6,110 | ₩5,561 | ₩6,084 | +7.84% | 15.5만 |
|---|
| 2026.05.07 | ₩6,372 | ₩6,483 | ₩5,628 | ₩5,695 | -10.62% | 20.8만 |
|---|
| 2026.05.06 | ₩6,553 | ₩6,834 | ₩6,231 | ₩6,258 | -4.50% | 14.1만 |
|---|
| 2026.05.05 | ₩6,714 | ₩6,861 | ₩6,566 | ₩6,660 | -0.80% | 11.4만 |
|---|
| 2026.05.04 | ₩6,405 | ₩6,935 | ₩6,399 | ₩6,714 | +4.81% | 11.3만 |
|---|
| 2026.05.01 | ₩6,218 | ₩6,646 | ₩6,218 | ₩6,459 | +3.88% | 11.2만 |
|---|
| 2026.04.30 | ₩6,740 | ₩6,740 | ₩6,137 | ₩6,164 | -8.55% | 14.4만 |
|---|
| 2026.04.29 | ₩6,807 | ₩6,915 | ₩6,633 | ₩6,700 | -1.57% | 14.2만 |
|---|
| 2026.04.28 | ₩6,874 | ₩7,102 | ₩6,754 | ₩6,807 | -0.97% | 32만 |
|---|
| 2026.04.27 | ₩6,365 | ₩7,102 | ₩6,298 | ₩6,727 | +5.68% | 23.5만 |
|---|
| 2026.04.24 | ₩6,352 | ₩6,378 | ₩6,070 | ₩6,191 | -2.53% | 19.5만 |
|---|
| 2026.04.23 | ₩6,566 | ₩6,767 | ₩6,365 | ₩6,378 | -2.86% | 22.2만 |
|---|
| 2026.04.22 | ₩6,258 | ₩6,740 | ₩6,258 | ₩6,687 | +6.85% | 22만 |
|---|
| 2026.04.21 | ₩6,271 | ₩6,349 | ₩6,137 | ₩6,191 | -1.28% | 20.4만 |
|---|
| 2026.04.20 | ₩5,896 | ₩6,593 | ₩5,883 | ₩6,271 | +6.36% | 29.9만 |
|---|
| 2026.04.17 | ₩5,816 | ₩6,137 | ₩5,628 | ₩5,923 | +1.84% | 31.9만 |
|---|
| 2026.04.16 | ₩5,722 | ₩6,137 | ₩5,722 | ₩6,043 | +5.62% | 31.8만 |
|---|
| 2026.04.15 | ₩5,963 | ₩6,030 | ₩5,628 | ₩5,655 | -5.17% | 34.4만 |
|---|
| 2026.04.14 | ₩6,365 | ₩6,432 | ₩5,976 | ₩6,043 | -5.05% | 11.8만 |
|---|
| 2026.04.13 | ₩5,976 | ₩6,652 | ₩5,856 | ₩6,459 | +8.07% | 29.1만 |
|---|
| 2026.04.10 | ₩14,043 | ₩14,338 | ₩6,834 | ₩6,915 | -50.76% | 140.9만 |
|---|
| 2026.04.09 | ₩17,903 | ₩19,028 | ₩16,884 | ₩18,640 | +4.12% | 45.7만 |
|---|
| 2026.04.08 | ₩18,774 | ₩18,827 | ₩16,080 | ₩17,688 | -5.78% | 38.9만 |
|---|
| 2026.04.07 | ₩20,851 | ₩21,749 | ₩17,420 | ₩18,238 | -12.53% | 40.6만 |
|---|
| 2026.04.06 | ₩16,871 | ₩21,172 | ₩16,871 | ₩20,556 | +21.84% | 43.8만 |
|---|
| 2026.04.02 | ₩18,439 | ₩18,479 | ₩15,156 | ₩17,809 | -3.42% | 51.6만 |
|---|
| 2026.04.01 | ₩19,564 | ₩19,564 | ₩17,420 | ₩18,760 | -4.11% | 48.1만 |
|---|
| 2026.03.31 | ₩19,229 | ₩19,792 | ₩17,795 | ₩18,975 | -1.32% | 51.4만 |
|---|
| 2026.03.30 | ₩18,653 | ₩19,269 | ₩17,956 | ₩19,216 | +3.02% | 53만 |
|---|
| 2026.03.27 | ₩20,181 | ₩21,306 | ₩17,554 | ₩18,532 | -8.17% | 57.7만 |
|---|
| 2026.03.26 | ₩14,767 | ₩19,417 | ₩14,767 | ₩19,310 | +30.76% | 58.6만 |
|---|
| 2026.03.25 | ₩16,080 | ₩16,080 | ₩13,320 | ₩13,802 | -14.17% | 31.5만 |
|---|
| 2026.03.24 | ₩13,963 | ₩16,094 | ₩13,085 | ₩16,080 | +15.16% | 29.1만 |
|---|
| 2026.03.23 | ₩13,132 | ₩13,932 | ₩12,998 | ₩13,909 | +5.92% | 24.3만 |
|---|
| 2026.03.20 | ₩13,092 | ₩13,588 | ₩12,342 | ₩12,878 | -1.64% | 22.9만 |
|---|
| 2026.03.19 | ₩10,747 | ₩14,070 | ₩10,747 | ₩13,213 | +22.94% | 44.3만 |
|---|
| 2026.03.18 | ₩10,774 | ₩11,859 | ₩10,184 | ₩10,881 | +1.00% | 20만 |
|---|
| 2026.03.17 | ₩11,189 | ₩11,262 | ₩9,246 | ₩11,028 | -1.44% | 131.3만 |
|---|
| 2026.03.16 | ₩10,794 | ₩11,136 | ₩10,720 | ₩10,734 | -0.56% | 11.4만 |
|---|
| 2026.03.13 | ₩10,693 | ₩10,801 | ₩10,452 | ₩10,573 | -1.13% | 11.7만 |
|---|
| 2026.03.12 | ₩10,881 | ₩11,055 | ₩10,372 | ₩10,372 | -4.68% | 12.7만 |
|---|
| 2026.03.11 | ₩11,337 | ₩11,337 | ₩10,854 | ₩10,854 | -4.26% | 12.4만 |
|---|
| 2026.03.10 | ₩11,430 | ₩11,457 | ₩10,720 | ₩11,136 | -2.58% | 15.9만 |
|---|
| 2026.03.09 | ₩10,171 | ₩11,564 | ₩9,885 | ₩11,377 | +11.86% | 17.8만 |
|---|
| 2026.03.06 | ₩10,305 | ₩10,573 | ₩10,184 | ₩10,184 | -1.17% | 8.2만 |
|---|
| 2026.03.05 | ₩10,399 | ₩10,613 | ₩10,184 | ₩10,378 | -0.19% | 6.9만 |
|---|
| 2026.03.04 | ₩9,769 | ₩10,586 | ₩9,534 | ₩10,559 | +8.09% | 8.9만 |
|---|
| 2026.03.03 | ₩9,970 | ₩10,050 | ₩9,166 | ₩9,568 | -4.03% | 9.6만 |
|---|
| 2026.03.02 | ₩9,487 | ₩10,184 | ₩9,152 | ₩9,796 | +3.25% | 9.4만 |
|---|
| 2026.02.27 | ₩9,420 | ₩9,769 | ₩8,938 | ₩9,494 | +0.78% | 6.2만 |
|---|
| 2026.02.26 | ₩9,581 | ₩9,662 | ₩9,219 | ₩9,327 | -2.66% | 5.8만 |
|---|
| 2026.02.25 | ₩8,777 | ₩9,688 | ₩8,777 | ₩9,688 | +10.38% | 6.2만 |
|---|
| 2026.02.24 | ₩9,461 | ₩9,501 | ₩8,677 | ₩9,152 | -3.26% | 5.4만 |
|---|
| 2026.02.23 | ₩8,389 | ₩9,487 | ₩8,375 | ₩8,904 | +6.15% | 6.6만 |
|---|
| 2026.02.20 | ₩8,710 | ₩8,918 | ₩8,442 | ₩8,442 | -3.08% | 5.7만 |
|---|
| 2026.02.19 | ₩8,496 | ₩9,005 | ₩8,442 | ₩8,858 | +4.26% | 6.8만 |
|---|
| 2026.02.18 | ₩8,362 | ₩8,616 | ₩8,201 | ₩8,322 | -0.48% | 5.9만 |
|---|
| 2026.02.17 | ₩9,166 | ₩9,174 | ₩8,295 | ₩8,348 | -8.92% | 6만 |
|---|
| 2026.02.13 | ₩9,300 | ₩9,501 | ₩8,791 | ₩8,925 | -4.03% | 7.3만 |
|---|
| 2026.02.12 | ₩9,836 | ₩10,117 | ₩9,313 | ₩9,327 | -5.18% | 7.8만 |
|---|
| 2026.02.11 | ₩9,782 | ₩10,117 | ₩9,608 | ₩9,876 | +0.96% | 8.7만 |
|---|
| 2026.02.10 | ₩9,434 | ₩9,782 | ₩9,233 | ₩9,769 | +3.55% | 9만 |
|---|
| 2026.02.09 | ₩8,898 | ₩9,648 | ₩8,844 | ₩9,420 | +5.87% | 8.5만 |
|---|
| 2026.02.06 | ₩9,233 | ₩9,233 | ₩8,616 | ₩8,831 | -4.35% | 9.9만 |
|---|
| 2026.02.05 | ₩9,903 | ₩10,104 | ₩8,844 | ₩9,246 | -6.63% | 11.2만 |
|---|
| 2026.02.04 | ₩9,286 | ₩10,117 | ₩9,286 | ₩10,117 | +8.95% | 11.5만 |
|---|
| 2026.02.03 | ₩8,308 | ₩9,313 | ₩8,041 | ₩9,313 | +12.10% | 11.9만 |
|---|
| 2026.02.02 | ₩8,442 | ₩8,509 | ₩8,040 | ₩8,228 | -2.54% | 8만 |
|---|
| 2026.01.30 | ₩8,844 | ₩9,005 | ₩8,308 | ₩8,509 | -3.79% | 10.2만 |
|---|
| 2026.01.29 | ₩8,898 | ₩9,246 | ₩8,643 | ₩8,764 | -1.51% | 10.7만 |
|---|
| 2026.01.28 | ₩8,844 | ₩9,045 | ₩8,618 | ₩9,045 | +2.27% | 9.6만 |
|---|
| 2026.01.27 | ₩8,710 | ₩8,951 | ₩8,054 | ₩8,469 | -2.77% | 10.1만 |
|---|
| 2026.01.26 | ₩9,662 | ₩9,723 | ₩8,362 | ₩8,549 | -11.51% | 13만 |
|---|
| 2026.01.23 | ₩9,219 | ₩9,889 | ₩8,844 | ₩9,809 | +6.40% | 33만 |
|---|
| 2026.01.22 | ₩9,380 | ₩9,755 | ₩8,777 | ₩9,447 | +0.71% | 14.1만 |
|---|
| 2026.01.21 | ₩7,759 | ₩8,697 | ₩7,759 | ₩8,509 | +9.67% | 7.9만 |
|---|
| 2026.01.20 | ₩7,102 | ₩7,826 | ₩7,102 | ₩7,491 | +5.47% | 6.1만 |
|---|
| 2026.01.16 | ₩7,196 | ₩7,303 | ₩6,995 | ₩7,008 | -2.61% | 3.8만 |
|---|
| 2026.01.15 | ₩7,122 | ₩7,518 | ₩7,049 | ₩7,236 | +1.60% | 4.3만 |
|---|
| 2026.01.14 | ₩7,263 | ₩7,477 | ₩7,196 | ₩7,223 | -0.55% | 2.8만 |
|---|
| 2026.01.13 | ₩7,558 | ₩7,558 | ₩7,049 | ₩7,370 | -2.48% | 3.9만 |
|---|
| 2026.01.12 | ₩7,250 | ₩7,518 | ₩7,002 | ₩7,357 | +1.48% | 3.2만 |
|---|
| 2026.01.09 | ₩7,343 | ₩7,511 | ₩7,209 | ₩7,343 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩7,571 | ₩7,571 | ₩7,236 | ₩7,276 | -3.89% | 2.5만 |
|---|
| 2026.01.07 | ₩6,982 | ₩7,397 | ₩6,137 | ₩7,397 | +5.95% | 3.7만 |
|---|
| 2026.01.06 | ₩7,102 | ₩7,370 | ₩6,834 | ₩7,129 | +0.38% | 2.3만 |
|---|
| 2026.01.05 | ₩7,384 | ₩7,451 | ₩7,008 | ₩7,410 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩7,116 | ₩7,499 | ₩7,089 | ₩7,357 | +3.39% | 3.4만 |
|---|
| 2025.12.31 | ₩6,861 | ₩7,209 | ₩6,848 | ₩6,955 | +1.37% | 3.9만 |
|---|
| 2025.12.30 | ₩6,941 | ₩7,162 | ₩6,834 | ₩7,075 | +1.93% | 5.8만 |
|---|
| 2025.12.29 | ₩7,129 | ₩7,209 | ₩6,941 | ₩6,941 | -2.63% | 6.6만 |
|---|
| 2025.12.26 | ₩7,290 | ₩7,531 | ₩7,209 | ₩7,209 | -1.10% | 1.9만 |
|---|
| 2025.12.24 | ₩7,330 | ₩7,471 | ₩7,270 | ₩7,370 | +0.55% | 1.2만 |
|---|
| 2025.12.23 | ₩7,732 | ₩7,732 | ₩7,370 | ₩7,384 | -4.51% | 1.6만 |
|---|
| 2025.12.22 | ₩7,732 | ₩7,920 | ₩7,410 | ₩7,585 | -1.91% | 11만 |
|---|
| 2025.12.19 | ₩6,807 | ₩8,165 | ₩6,807 | ₩7,960 | +16.93% | 18.3만 |
|---|
| 2025.12.18 | ₩6,915 | ₩6,968 | ₩6,727 | ₩6,727 | -2.71% | 6.6만 |
|---|
| 2025.12.17 | ₩6,566 | ₩6,941 | ₩6,566 | ₩6,767 | +3.06% | 8.4만 |
|---|
| 2025.12.16 | ₩6,472 | ₩6,760 | ₩6,459 | ₩6,459 | -0.21% | 9.7만 |
|---|
| 2025.12.15 | ₩6,714 | ₩6,767 | ₩6,421 | ₩6,432 | -4.19% | 7.3만 |
|---|
| 2025.12.12 | ₩6,700 | ₩6,834 | ₩6,526 | ₩6,700 | 0.00% | 10.3만 |
|---|
| 2025.12.11 | ₩6,419 | ₩6,848 | ₩6,378 | ₩6,794 | +5.85% | 11.2만 |
|---|
| 2025.12.10 | ₩6,834 | ₩6,861 | ₩6,137 | ₩6,137 | -10.20% | 8.6만 |
|---|
| 2025.12.09 | ₩6,805 | ₩7,022 | ₩6,774 | ₩6,888 | +1.22% | 6.4만 |
|---|
| 2025.12.08 | ₩6,781 | ₩6,861 | ₩6,714 | ₩6,848 | +0.99% | 3.1만 |
|---|
| 2025.12.05 | ₩6,901 | ₩7,236 | ₩6,499 | ₩6,781 | -1.75% | 12.6만 |
|---|
| 2025.12.04 | ₩6,982 | ₩7,169 | ₩6,767 | ₩6,794 | -2.69% | 2.2만 |
|---|
| 2025.12.03 | ₩7,544 | ₩7,558 | ₩6,767 | ₩7,028 | -6.84% | 8.6만 |
|---|
| 2025.12.02 | ₩7,116 | ₩7,987 | ₩7,089 | ₩7,464 | +4.90% | 11.4만 |
|---|
| 2025.12.01 | ₩6,700 | ₩7,183 | ₩6,700 | ₩7,075 | +5.60% | 11.6만 |
|---|
| 2025.11.28 | ₩6,941 | ₩7,263 | ₩6,700 | ₩6,700 | -3.47% | 9천 |
|---|
| 2025.11.26 | ₩6,955 | ₩7,196 | ₩6,700 | ₩6,781 | -2.50% | 7.2만 |
|---|
| 2025.11.25 | ₩7,062 | ₩7,062 | ₩6,492 | ₩6,740 | -4.55% | 4.3만 |
|---|
| 2025.11.24 | ₩6,714 | ₩7,236 | ₩6,714 | ₩6,861 | +2.20% | 4.5만 |
|---|
| 2025.11.21 | ₩6,901 | ₩7,196 | ₩6,526 | ₩6,646 | -3.69% | 18.1만 |
|---|
| 2025.11.20 | ₩7,236 | ₩7,678 | ₩6,901 | ₩6,941 | -4.07% | 5.8만 |
|---|
| 2025.11.19 | ₩6,794 | ₩7,156 | ₩6,794 | ₩7,116 | +4.73% | 2.2만 |
|---|
| 2025.11.18 | ₩6,821 | ₩7,075 | ₩6,714 | ₩6,821 | 0.00% | 3.1만 |
|---|
| 2025.11.17 | ₩5,280 | ₩7,236 | ₩5,280 | ₩6,995 | +32.49% | 23.9만 |
|---|
| 2025.11.14 | ₩4,998 | ₩5,360 | ₩4,837 | ₩5,306 | +6.17% | 7.3만 |
|---|
| 2025.11.13 | ₩5,615 | ₩5,628 | ₩4,878 | ₩4,998 | -10.98% | 11만 |
|---|
| 2025.11.12 | ₩5,883 | ₩5,883 | ₩5,012 | ₩5,213 | -11.39% | 4.1만 |
|---|
| 2025.11.11 | ₩5,749 | ₩5,896 | ₩5,507 | ₩5,668 | -1.40% | 23.9만 |
|---|
| 2025.11.10 | ₩5,695 | ₩6,338 | ₩5,695 | ₩6,124 | +7.53% | 18만 |
|---|
| 2025.11.07 | ₩5,842 | ₩5,928 | ₩5,387 | ₩5,521 | -5.50% | 6.3만 |
|---|
| 2025.11.06 | ₩6,030 | ₩6,030 | ₩5,521 | ₩5,789 | -4.00% | 11.9만 |
|---|
| 2025.11.05 | ₩5,561 | ₩6,399 | ₩5,521 | ₩6,177 | +11.08% | 54.6만 |
|---|
| 2025.11.04 | ₩5,601 | ₩6,043 | ₩5,360 | ₩5,427 | -3.11% | 17.9만 |
|---|
| 2025.11.03 | ₩6,030 | ₩6,030 | ₩5,702 | ₩5,762 | -4.44% | 8.7만 |
|---|
| 2025.10.31 | ₩5,909 | ₩6,365 | ₩5,909 | ₩6,151 | +4.08% | 3만 |
|---|
| 2025.10.30 | ₩6,110 | ₩6,164 | ₩5,909 | ₩5,976 | -2.19% | 5.5만 |
|---|
| 2025.10.29 | ₩7,156 | ₩7,169 | ₩5,896 | ₩5,923 | -17.23% | 11.5만 |
|---|
| 2025.10.28 | ₩6,566 | ₩7,357 | ₩6,566 | ₩7,183 | +9.39% | 10.9만 |
|---|
| 2025.10.27 | ₩6,762 | ₩6,941 | ₩6,445 | ₩6,807 | +0.67% | 7.6만 |
|---|
| 2025.10.24 | ₩6,606 | ₩7,223 | ₩6,606 | ₩6,955 | +5.27% | 8만 |
|---|
| 2025.10.23 | ₩6,955 | ₩7,022 | ₩6,484 | ₩6,834 | -1.73% | 9.4만 |
|---|
| 2025.10.22 | ₩6,137 | ₩6,995 | ₩6,137 | ₩6,888 | +12.23% | 33.3만 |
|---|
| 2025.10.21 | ₩5,923 | ₩6,466 | ₩5,923 | ₩6,365 | +7.47% | 19.5만 |
|---|
| 2025.10.20 | ₩6,432 | ₩6,445 | ₩5,360 | ₩6,432 | 0.00% | 25.4만 |
|---|
| 2025.10.17 | ₩6,378 | ₩6,833 | ₩6,338 | ₩6,754 | +5.88% | 14.3만 |
|---|
| 2025.10.16 | ₩6,848 | ₩7,035 | ₩6,285 | ₩6,459 | -5.68% | 19.1만 |
|---|
| 2025.10.15 | ₩7,638 | ₩7,772 | ₩6,767 | ₩7,102 | -7.02% | 24.5만 |
|---|
| 2025.10.14 | ₩6,593 | ₩8,710 | ₩6,526 | ₩7,638 | +15.85% | 83.7만 |
|---|
| 2025.10.13 | ₩7,370 | ₩7,370 | ₩6,365 | ₩6,526 | -11.45% | 80.1만 |
|---|
| 2025.10.10 | ₩10,921 | ₩11,913 | ₩8,586 | ₩8,791 | -19.51% | 949.6만 |
|---|