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 | ₩1,788 | ₩1,855 | ₩1,774 | ₩1,788 | 0.00% | 1.6만 |
| 2026.10.08 | ₩1,815 | ₩1,842 | ₩1,735 | ₩1,775 | -2.21% | 3.5만 |
| 2026.10.07 | ₩1,842 | ₩1,880 | ₩1,762 | ₩1,815 | -1.45% | 3.3만 |
| 2026.10.06 | ₩1,895 | ₩1,922 | ₩1,802 | ₩1,842 | -2.82% | 4.1만 |
| 2026.10.05 | ₩1,908 | ₩1,922 | ₩1,868 | ₩1,882 | -1.40% | 1.1만 |
| 2026.10.02 | ₩1,836 | ₩1,935 | ₩1,836 | ₩1,908 | +3.92% | 2.9만 |
| 2026.10.01 | ₩1,882 | ₩1,935 | ₩1,882 | ₩1,895 | +0.71% | 8.9천 |
| 2026.09.30 | ₩1,948 | ₩1,948 | ₩1,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,895 |
| -2.74% |
| 1.4만 |
| 2026.09.29 | ₩1,882 | ₩1,922 | ₩1,868 | ₩1,895 | +0.71% | 2.7만 |
|---|
| 2026.09.28 | ₩1,975 | ₩1,975 | ₩1,855 | ₩1,868 | -5.41% | 2.7만 |
|---|
| 2026.09.25 | ₩1,895 | ₩2,028 | ₩1,895 | ₩1,948 | +2.82% | 2.7만 |
|---|
| 2026.09.24 | ₩1,948 | ₩1,966 | ₩1,895 | ₩1,895 | -2.74% | 3.9만 |
|---|
| 2026.09.23 | ₩1,975 | ₩2,068 | ₩1,935 | ₩1,948 | -1.35% | 4.9만 |
|---|
| 2026.09.22 | ₩1,962 | ₩2,042 | ₩1,962 | ₩1,988 | +1.36% | 4.3만 |
|---|
| 2026.09.21 | ₩1,948 | ₩2,068 | ₩1,948 | ₩1,962 | +0.68% | 6.7만 |
|---|
| 2026.09.18 | ₩2,015 | ₩2,028 | ₩1,948 | ₩1,948 | -3.31% | 2.7만 |
|---|
| 2026.09.17 | ₩1,948 | ₩2,082 | ₩1,948 | ₩2,002 | +2.74% | 5.2만 |
|---|
| 2026.09.16 | ₩1,962 | ₩2,142 | ₩1,962 | ₩2,002 | +2.04% | 5.3만 |
|---|
| 2026.09.15 | ₩2,055 | ₩2,095 | ₩1,895 | ₩1,968 | -4.22% | 8.6만 |
|---|
| 2026.09.14 | ₩2,149 | ₩2,175 | ₩2,028 | ₩2,082 | -3.11% | 6.7만 |
|---|
| 2026.09.11 | ₩2,202 | ₩2,255 | ₩2,149 | ₩2,175 | -1.21% | 6.1만 |
|---|
| 2026.09.10 | ₩2,215 | ₩2,229 | ₩2,175 | ₩2,202 | -0.60% | 5.4만 |
|---|
| 2026.09.09 | ₩2,202 | ₩2,295 | ₩2,175 | ₩2,215 | +0.61% | 9.4만 |
|---|
| 2026.09.08 | ₩2,202 | ₩2,282 | ₩2,189 | ₩2,229 | +1.21% | 8.9만 |
|---|
| 2026.09.04 | ₩2,202 | ₩2,242 | ₩2,175 | ₩2,202 | 0.00% | 12.2만 |
|---|
| 2026.09.03 | ₩2,322 | ₩2,389 | ₩2,242 | ₩2,255 | -2.87% | 16.7만 |
|---|
| 2026.09.02 | ₩2,202 | ₩2,495 | ₩2,202 | ₩2,402 | +9.09% | 35.5만 |
|---|
| 2026.09.01 | ₩2,589 | ₩2,589 | ₩2,282 | ₩2,442 | -5.67% | 89.2만 |
|---|
| 2026.08.31 | ₩3,169 | ₩3,510 | ₩2,696 | ₩3,043 | -4.00% | 3274.8만 |
|---|
| 2026.08.28 | ₩2,282 | ₩2,322 | ₩2,149 | ₩2,202 | -3.51% | 274.6만 |
|---|
| 2026.08.27 | ₩2,269 | ₩2,281 | ₩2,242 | ₩2,269 | 0.00% | 7.3천 |
|---|
| 2026.08.26 | ₩2,309 | ₩2,322 | ₩2,255 | ₩2,262 | -2.02% | 6.5천 |
|---|
| 2026.08.25 | ₩2,322 | ₩2,330 | ₩2,309 | ₩2,309 | -0.57% | 4.3천 |
|---|
| 2026.08.24 | ₩2,349 | ₩2,375 | ₩2,295 | ₩2,325 | -1.02% | 6.3천 |
|---|
| 2026.08.21 | ₩2,278 | ₩2,402 | ₩2,278 | ₩2,295 | +0.76% | 8.8천 |
|---|
| 2026.08.20 | ₩2,402 | ₩2,442 | ₩2,242 | ₩2,429 | +1.11% | 1.5만 |
|---|
| 2026.08.19 | ₩2,489 | ₩2,489 | ₩2,242 | ₩2,302 | -7.51% | 1.7만 |
|---|
| 2026.08.18 | ₩2,482 | ₩2,536 | ₩2,349 | ₩2,349 | -5.38% | 9.5천 |
|---|
| 2026.08.17 | ₩2,562 | ₩2,562 | ₩2,382 | ₩2,489 | -2.86% | 1.7만 |
|---|
| 2026.08.14 | ₩2,600 | ₩2,600 | ₩2,402 | ₩2,495 | -4.00% | 3.6천 |
|---|
| 2026.08.13 | ₩2,355 | ₩2,375 | ₩2,349 | ₩2,375 | +0.85% | 2.7천 |
|---|
| 2026.08.12 | ₩2,402 | ₩2,482 | ₩2,382 | ₩2,389 | -0.56% | 3.5천 |
|---|
| 2026.08.11 | ₩2,375 | ₩2,375 | ₩2,322 | ₩2,335 | -1.69% | 1.6천 |
|---|
| 2026.08.10 | ₩2,401 | ₩2,435 | ₩2,362 | ₩2,382 | -0.78% | 3.1천 |
|---|
| 2026.08.07 | ₩2,302 | ₩2,421 | ₩2,302 | ₩2,402 | +4.35% | 6.5천 |
|---|
| 2026.08.06 | ₩2,295 | ₩2,362 | ₩2,295 | ₩2,349 | +2.33% | 3천 |
|---|
| 2026.08.05 | ₩2,455 | ₩2,549 | ₩2,375 | ₩2,389 | -2.72% | 2.4천 |
|---|
| 2026.08.04 | ₩2,522 | ₩2,522 | ₩2,402 | ₩2,429 | -3.70% | 3천 |
|---|
| 2026.08.03 | ₩2,402 | ₩2,576 | ₩2,375 | ₩2,568 | +6.89% | 5.2천 |
|---|
| 2026.07.31 | ₩2,309 | ₩2,454 | ₩2,309 | ₩2,407 | +4.28% | 6.1천 |
|---|
| 2026.07.30 | ₩2,282 | ₩2,454 | ₩2,270 | ₩2,315 | +1.46% | 2.3만 |
|---|
| 2026.07.29 | ₩2,435 | ₩2,435 | ₩2,335 | ₩2,335 | -4.11% | 2.7천 |
|---|
| 2026.07.28 | ₩2,269 | ₩2,349 | ₩2,215 | ₩2,282 | +0.59% | 1.5만 |
|---|
| 2026.07.27 | ₩2,295 | ₩2,429 | ₩2,269 | ₩2,269 | -1.16% | 1.3만 |
|---|
| 2026.07.24 | ₩2,482 | ₩2,482 | ₩2,202 | ₩2,335 | -5.91% | 9.5만 |
|---|
| 2026.07.23 | ₩2,576 | ₩2,669 | ₩2,495 | ₩2,509 | -2.59% | 8천 |
|---|
| 2026.07.22 | ₩2,536 | ₩2,669 | ₩2,536 | ₩2,602 | +2.63% | 6.1천 |
|---|
| 2026.07.21 | ₩2,536 | ₩2,629 | ₩2,536 | ₩2,629 | +3.68% | 8.1천 |
|---|
| 2026.07.20 | ₩2,589 | ₩2,629 | ₩2,536 | ₩2,602 | +0.52% | 8.8천 |
|---|
| 2026.07.17 | ₩2,549 | ₩2,616 | ₩2,549 | ₩2,602 | +2.09% | 3천 |
|---|
| 2026.07.16 | ₩2,469 | ₩2,669 | ₩2,469 | ₩2,629 | +6.49% | 1.1만 |
|---|
| 2026.07.15 | ₩2,602 | ₩2,629 | ₩2,495 | ₩2,509 | -3.59% | 2.6만 |
|---|
| 2026.07.14 | ₩2,669 | ₩2,669 | ₩2,602 | ₩2,602 | -2.50% | 6.6천 |
|---|
| 2026.07.13 | ₩2,749 | ₩2,749 | ₩2,602 | ₩2,629 | -4.37% | 4.1만 |
|---|
| 2026.07.10 | ₩2,617 | ₩2,656 | ₩2,602 | ₩2,616 | -0.05% | 1.1만 |
|---|
| 2026.07.09 | ₩2,669 | ₩2,842 | ₩2,602 | ₩2,616 | -2.00% | 1.9만 |
|---|
| 2026.07.08 | ₩2,616 | ₩2,789 | ₩2,616 | ₩2,669 | +2.04% | 5.6천 |
|---|
| 2026.07.07 | ₩2,762 | ₩2,802 | ₩2,629 | ₩2,669 | -3.38% | 1.6만 |
|---|
| 2026.07.06 | ₩2,896 | ₩2,896 | ₩2,762 | ₩2,776 | -4.15% | 8.2천 |
|---|
| 2026.07.02 | ₩2,616 | ₩2,915 | ₩2,616 | ₩2,789 | +6.63% | 3.2만 |
|---|
| 2026.07.01 | ₩2,682 | ₩3,229 | ₩2,602 | ₩2,682 | 0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩2,789 | ₩2,816 | ₩2,682 | ₩2,696 | -3.35% | 1.2만 |
|---|
| 2026.06.29 | ₩2,776 | ₩2,936 | ₩2,696 | ₩2,736 | -1.44% | 2.1만 |
|---|
| 2026.06.26 | ₩2,802 | ₩2,865 | ₩2,669 | ₩2,762 | -1.43% | 2.9만 |
|---|
| 2026.06.25 | ₩3,109 | ₩3,269 | ₩2,776 | ₩2,776 | -10.73% | 5.4만 |
|---|
| 2026.06.24 | ₩3,403 | ₩3,423 | ₩3,216 | ₩3,216 | -5.49% | 1.3만 |
|---|
| 2026.06.23 | ₩3,443 | ₩3,496 | ₩2,756 | ₩3,323 | -3.49% | 1.2만 |
|---|
| 2026.06.22 | ₩3,523 | ₩3,616 | ₩3,430 | ₩3,530 | +0.19% | 4.6만 |
|---|
| 2026.06.18 | ₩3,496 | ₩3,563 | ₩3,363 | ₩3,536 | +1.15% | 2.8만 |
|---|
| 2026.06.17 | ₩4,037 | ₩4,037 | ₩3,443 | ₩3,510 | -13.06% | 1.4만 |
|---|
| 2026.06.16 | ₩3,603 | ₩3,750 | ₩3,376 | ₩3,603 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩3,590 | ₩3,723 | ₩3,456 | ₩3,616 | +0.74% | 4.2만 |
|---|
| 2026.06.12 | ₩3,882 | ₩3,910 | ₩3,490 | ₩3,590 | -7.53% | 2.5만 |
|---|
| 2026.06.11 | ₩3,969 | ₩3,969 | ₩3,656 | ₩3,710 | -6.52% | 3.7만 |
|---|
| 2026.06.10 | ₩3,616 | ₩4,003 | ₩3,616 | ₩3,803 | +5.17% | 3.6만 |
|---|
| 2026.06.09 | ₩3,363 | ₩3,843 | ₩3,283 | ₩3,656 | +8.73% | 4.6만 |
|---|
| 2026.06.08 | ₩3,630 | ₩3,630 | ₩3,069 | ₩3,336 | -8.09% | 7.3만 |
|---|
| 2026.06.05 | ₩4,003 | ₩4,057 | ₩3,470 | ₩3,616 | -9.67% | 7.8만 |
|---|
| 2026.06.04 | ₩4,137 | ₩4,337 | ₩3,990 | ₩4,003 | -3.23% | 5.5만 |
|---|
| 2026.06.03 | ₩4,430 | ₩4,430 | ₩4,230 | ₩4,270 | -3.61% | 4.3만 |
|---|
| 2026.06.02 | ₩4,444 | ₩4,657 | ₩4,377 | ₩4,497 | +1.20% | 5.5만 |
|---|
| 2026.06.01 | ₩4,404 | ₩4,637 | ₩4,350 | ₩4,430 | +0.61% | 3.8만 |
|---|
| 2026.05.29 | ₩4,604 | ₩4,671 | ₩4,471 | ₩4,471 | -2.90% | 3.2만 |
|---|
| 2026.05.28 | ₩4,551 | ₩4,591 | ₩4,270 | ₩4,537 | -0.29% | 5.9만 |
|---|
| 2026.05.27 | ₩4,577 | ₩4,577 | ₩4,350 | ₩4,511 | -1.46% | 4.2만 |
|---|
| 2026.05.26 | ₩4,684 | ₩4,803 | ₩4,591 | ₩4,657 | -0.57% | 6.4만 |
|---|
| 2026.05.22 | ₩4,844 | ₩5,251 | ₩4,564 | ₩4,604 | -4.96% | 7만 |
|---|
| 2026.05.21 | ₩4,951 | ₩5,124 | ₩4,831 | ₩4,911 | -0.81% | 5.6만 |
|---|
| 2026.05.20 | ₩5,445 | ₩5,471 | ₩4,831 | ₩4,951 | -9.07% | 10.1만 |
|---|
| 2026.05.19 | ₩5,525 | ₩5,772 | ₩5,391 | ₩5,391 | -2.42% | 7.4만 |
|---|
| 2026.05.18 | ₩5,632 | ₩5,645 | ₩5,345 | ₩5,525 | -1.90% | 12만 |
|---|
| 2026.05.15 | ₩5,465 | ₩5,792 | ₩5,405 | ₩5,692 | +4.15% | 7.8만 |
|---|
| 2026.05.14 | ₩5,618 | ₩5,718 | ₩5,391 | ₩5,391 | -4.04% | 6.2만 |
|---|
| 2026.05.13 | ₩5,605 | ₩5,778 | ₩5,418 | ₩5,632 | +0.48% | 9만 |
|---|
| 2026.05.12 | ₩5,618 | ₩5,925 | ₩5,618 | ₩5,618 | 0.00% | 9.2만 |
|---|
| 2026.05.11 | ₩6,005 | ₩6,125 | ₩5,605 | ₩5,605 | -6.67% | 10.6만 |
|---|
| 2026.05.08 | ₩5,618 | ₩6,085 | ₩5,538 | ₩6,059 | +7.84% | 15.5만 |
|---|
| 2026.05.07 | ₩6,345 | ₩6,456 | ₩5,605 | ₩5,672 | -10.62% | 20.8만 |
|---|
| 2026.05.06 | ₩6,526 | ₩6,806 | ₩6,205 | ₩6,232 | -4.50% | 14.1만 |
|---|
| 2026.05.05 | ₩6,686 | ₩6,833 | ₩6,539 | ₩6,632 | -0.80% | 11.4만 |
|---|
| 2026.05.04 | ₩6,379 | ₩6,906 | ₩6,372 | ₩6,686 | +4.81% | 11.3만 |
|---|
| 2026.05.01 | ₩6,192 | ₩6,619 | ₩6,192 | ₩6,432 | +3.88% | 11.2만 |
|---|
| 2026.04.30 | ₩6,712 | ₩6,712 | ₩6,112 | ₩6,139 | -8.55% | 14.4만 |
|---|
| 2026.04.29 | ₩6,779 | ₩6,886 | ₩6,606 | ₩6,672 | -1.57% | 14.2만 |
|---|
| 2026.04.28 | ₩6,846 | ₩7,073 | ₩6,726 | ₩6,779 | -0.97% | 32만 |
|---|
| 2026.04.27 | ₩6,339 | ₩7,073 | ₩6,272 | ₩6,699 | +5.68% | 23.5만 |
|---|
| 2026.04.24 | ₩6,325 | ₩6,352 | ₩6,045 | ₩6,165 | -2.53% | 19.5만 |
|---|
| 2026.04.23 | ₩6,539 | ₩6,739 | ₩6,339 | ₩6,352 | -2.86% | 22.2만 |
|---|
| 2026.04.22 | ₩6,232 | ₩6,712 | ₩6,232 | ₩6,659 | +6.85% | 22만 |
|---|
| 2026.04.21 | ₩6,245 | ₩6,323 | ₩6,112 | ₩6,165 | -1.28% | 20.4만 |
|---|
| 2026.04.20 | ₩5,872 | ₩6,566 | ₩5,858 | ₩6,245 | +6.36% | 29.9만 |
|---|
| 2026.04.17 | ₩5,792 | ₩6,112 | ₩5,605 | ₩5,898 | +1.84% | 31.9만 |
|---|
| 2026.04.16 | ₩5,698 | ₩6,112 | ₩5,698 | ₩6,019 | +5.62% | 31.8만 |
|---|
| 2026.04.15 | ₩5,938 | ₩6,005 | ₩5,605 | ₩5,632 | -5.17% | 34.4만 |
|---|
| 2026.04.14 | ₩6,339 | ₩6,406 | ₩5,952 | ₩6,019 | -5.05% | 11.8만 |
|---|
| 2026.04.13 | ₩5,952 | ₩6,624 | ₩5,832 | ₩6,432 | +8.07% | 29.1만 |
|---|
| 2026.04.10 | ₩13,985 | ₩14,279 | ₩6,806 | ₩6,886 | -50.76% | 140.9만 |
|---|
| 2026.04.09 | ₩17,829 | ₩18,950 | ₩16,814 | ₩18,563 | +4.12% | 45.7만 |
|---|
| 2026.04.08 | ₩18,696 | ₩18,749 | ₩16,014 | ₩17,615 | -5.78% | 38.9만 |
|---|
| 2026.04.07 | ₩20,765 | ₩21,659 | ₩17,348 | ₩18,162 | -12.53% | 40.6만 |
|---|
| 2026.04.06 | ₩16,801 | ₩21,085 | ₩16,801 | ₩20,471 | +21.84% | 43.8만 |
|---|
| 2026.04.02 | ₩18,362 | ₩18,402 | ₩15,093 | ₩17,735 | -3.42% | 51.6만 |
|---|
| 2026.04.01 | ₩19,483 | ₩19,483 | ₩17,348 | ₩18,683 | -4.11% | 48.1만 |
|---|
| 2026.03.31 | ₩19,150 | ₩19,710 | ₩17,722 | ₩18,896 | -1.32% | 51.4만 |
|---|
| 2026.03.30 | ₩18,576 | ₩19,190 | ₩17,882 | ₩19,136 | +3.02% | 53만 |
|---|
| 2026.03.27 | ₩20,097 | ₩21,218 | ₩17,482 | ₩18,456 | -8.17% | 57.7만 |
|---|
| 2026.03.26 | ₩14,706 | ₩19,337 | ₩14,706 | ₩19,230 | +30.76% | 58.6만 |
|---|
| 2026.03.25 | ₩16,014 | ₩16,014 | ₩13,265 | ₩13,745 | -14.17% | 31.5만 |
|---|
| 2026.03.24 | ₩13,905 | ₩16,027 | ₩13,031 | ₩16,014 | +15.16% | 29.1만 |
|---|
| 2026.03.23 | ₩13,078 | ₩13,875 | ₩12,944 | ₩13,852 | +5.92% | 24.3만 |
|---|
| 2026.03.20 | ₩13,038 | ₩13,532 | ₩12,291 | ₩12,824 | -1.64% | 22.9만 |
|---|
| 2026.03.19 | ₩10,703 | ₩14,012 | ₩10,703 | ₩13,158 | +22.94% | 44.3만 |
|---|
| 2026.03.18 | ₩10,729 | ₩11,810 | ₩10,142 | ₩10,836 | +1.00% | 20만 |
|---|
| 2026.03.17 | ₩11,143 | ₩11,215 | ₩9,208 | ₩10,983 | -1.44% | 131.3만 |
|---|
| 2026.03.16 | ₩10,749 | ₩11,090 | ₩10,676 | ₩10,689 | -0.56% | 11.4만 |
|---|
| 2026.03.13 | ₩10,649 | ₩10,756 | ₩10,409 | ₩10,529 | -1.13% | 11.7만 |
|---|
| 2026.03.12 | ₩10,836 | ₩11,009 | ₩10,329 | ₩10,329 | -4.68% | 12.7만 |
|---|
| 2026.03.11 | ₩11,290 | ₩11,290 | ₩10,809 | ₩10,809 | -4.26% | 12.4만 |
|---|
| 2026.03.10 | ₩11,383 | ₩11,410 | ₩10,676 | ₩11,090 | -2.58% | 15.9만 |
|---|
| 2026.03.09 | ₩10,129 | ₩11,517 | ₩9,844 | ₩11,330 | +11.86% | 17.8만 |
|---|
| 2026.03.06 | ₩10,262 | ₩10,529 | ₩10,142 | ₩10,142 | -1.17% | 8.2만 |
|---|
| 2026.03.05 | ₩10,356 | ₩10,569 | ₩10,142 | ₩10,336 | -0.19% | 6.9만 |
|---|
| 2026.03.04 | ₩9,728 | ₩10,542 | ₩9,495 | ₩10,516 | +8.09% | 8.9만 |
|---|
| 2026.03.03 | ₩9,929 | ₩10,009 | ₩9,128 | ₩9,528 | -4.03% | 9.6만 |
|---|
| 2026.03.02 | ₩9,448 | ₩10,142 | ₩9,114 | ₩9,755 | +3.25% | 9.4만 |
|---|
| 2026.02.27 | ₩9,381 | ₩9,728 | ₩8,901 | ₩9,455 | +0.78% | 6.2만 |
|---|
| 2026.02.26 | ₩9,542 | ₩9,622 | ₩9,181 | ₩9,288 | -2.66% | 5.8만 |
|---|
| 2026.02.25 | ₩8,741 | ₩9,648 | ₩8,741 | ₩9,648 | +10.38% | 6.2만 |
|---|
| 2026.02.24 | ₩9,421 | ₩9,461 | ₩8,641 | ₩9,114 | -3.26% | 5.4만 |
|---|
| 2026.02.23 | ₩8,354 | ₩9,448 | ₩8,341 | ₩8,868 | +6.15% | 6.6만 |
|---|
| 2026.02.20 | ₩8,674 | ₩8,881 | ₩8,407 | ₩8,407 | -3.08% | 5.7만 |
|---|
| 2026.02.19 | ₩8,461 | ₩8,968 | ₩8,407 | ₩8,821 | +4.26% | 6.8만 |
|---|
| 2026.02.18 | ₩8,327 | ₩8,581 | ₩8,167 | ₩8,287 | -0.48% | 5.9만 |
|---|
| 2026.02.17 | ₩9,128 | ₩9,136 | ₩8,260 | ₩8,314 | -8.92% | 6만 |
|---|
| 2026.02.13 | ₩9,261 | ₩9,461 | ₩8,754 | ₩8,888 | -4.03% | 7.3만 |
|---|
| 2026.02.12 | ₩9,795 | ₩10,075 | ₩9,275 | ₩9,288 | -5.18% | 7.8만 |
|---|
| 2026.02.11 | ₩9,742 | ₩10,075 | ₩9,568 | ₩9,835 | +0.96% | 8.7만 |
|---|
| 2026.02.10 | ₩9,395 | ₩9,742 | ₩9,195 | ₩9,728 | +3.55% | 9만 |
|---|
| 2026.02.09 | ₩8,861 | ₩9,608 | ₩8,808 | ₩9,381 | +5.87% | 8.5만 |
|---|
| 2026.02.06 | ₩9,195 | ₩9,195 | ₩8,581 | ₩8,794 | -4.35% | 9.9만 |
|---|
| 2026.02.05 | ₩9,862 | ₩10,062 | ₩8,808 | ₩9,208 | -6.63% | 11.2만 |
|---|
| 2026.02.04 | ₩9,248 | ₩10,075 | ₩9,248 | ₩10,075 | +8.95% | 11.5만 |
|---|
| 2026.02.03 | ₩8,274 | ₩9,275 | ₩8,008 | ₩9,275 | +12.10% | 11.9만 |
|---|
| 2026.02.02 | ₩8,407 | ₩8,474 | ₩8,007 | ₩8,194 | -2.54% | 8만 |
|---|
| 2026.01.30 | ₩8,808 | ₩8,968 | ₩8,274 | ₩8,474 | -3.79% | 10.2만 |
|---|
| 2026.01.29 | ₩8,861 | ₩9,208 | ₩8,607 | ₩8,727 | -1.51% | 10.7만 |
|---|
| 2026.01.28 | ₩8,808 | ₩9,008 | ₩8,582 | ₩9,008 | +2.27% | 9.6만 |
|---|
| 2026.01.27 | ₩8,674 | ₩8,914 | ₩8,020 | ₩8,434 | -2.77% | 10.1만 |
|---|
| 2026.01.26 | ₩9,622 | ₩9,683 | ₩8,327 | ₩8,514 | -11.51% | 13만 |
|---|
| 2026.01.23 | ₩9,181 | ₩9,848 | ₩8,808 | ₩9,768 | +6.40% | 33만 |
|---|
| 2026.01.22 | ₩9,341 | ₩9,715 | ₩8,741 | ₩9,408 | +0.71% | 14.1만 |
|---|
| 2026.01.21 | ₩7,727 | ₩8,661 | ₩7,727 | ₩8,474 | +9.67% | 7.9만 |
|---|
| 2026.01.20 | ₩7,073 | ₩7,793 | ₩7,073 | ₩7,460 | +5.47% | 6.1만 |
|---|
| 2026.01.16 | ₩7,166 | ₩7,273 | ₩6,966 | ₩6,979 | -2.61% | 3.8만 |
|---|
| 2026.01.15 | ₩7,093 | ₩7,486 | ₩7,019 | ₩7,206 | +1.60% | 4.3만 |
|---|
| 2026.01.14 | ₩7,233 | ₩7,446 | ₩7,166 | ₩7,193 | -0.55% | 2.8만 |
|---|
| 2026.01.13 | ₩7,526 | ₩7,526 | ₩7,019 | ₩7,340 | -2.48% | 3.9만 |
|---|
| 2026.01.12 | ₩7,220 | ₩7,486 | ₩6,973 | ₩7,326 | +1.48% | 3.2만 |
|---|
| 2026.01.09 | ₩7,313 | ₩7,480 | ₩7,180 | ₩7,313 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩7,540 | ₩7,540 | ₩7,206 | ₩7,246 | -3.89% | 2.5만 |
|---|
| 2026.01.07 | ₩6,953 | ₩7,366 | ₩6,112 | ₩7,366 | +5.95% | 3.7만 |
|---|
| 2026.01.06 | ₩7,073 | ₩7,340 | ₩6,806 | ₩7,099 | +0.38% | 2.3만 |
|---|
| 2026.01.05 | ₩7,353 | ₩7,420 | ₩6,979 | ₩7,380 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩7,086 | ₩7,468 | ₩7,059 | ₩7,326 | +3.39% | 3.4만 |
|---|
| 2025.12.31 | ₩6,833 | ₩7,180 | ₩6,819 | ₩6,926 | +1.37% | 3.9만 |
|---|
| 2025.12.30 | ₩6,913 | ₩7,133 | ₩6,806 | ₩7,046 | +1.93% | 5.8만 |
|---|
| 2025.12.29 | ₩7,099 | ₩7,180 | ₩6,913 | ₩6,913 | -2.63% | 6.6만 |
|---|
| 2025.12.26 | ₩7,260 | ₩7,500 | ₩7,180 | ₩7,180 | -1.10% | 1.9만 |
|---|
| 2025.12.24 | ₩7,300 | ₩7,440 | ₩7,240 | ₩7,340 | +0.55% | 1.2만 |
|---|
| 2025.12.23 | ₩7,700 | ₩7,700 | ₩7,340 | ₩7,353 | -4.51% | 1.6만 |
|---|
| 2025.12.22 | ₩7,700 | ₩7,887 | ₩7,380 | ₩7,553 | -1.91% | 11만 |
|---|
| 2025.12.19 | ₩6,779 | ₩8,131 | ₩6,779 | ₩7,927 | +16.93% | 18.3만 |
|---|
| 2025.12.18 | ₩6,886 | ₩6,939 | ₩6,699 | ₩6,699 | -2.71% | 6.6만 |
|---|
| 2025.12.17 | ₩6,539 | ₩6,913 | ₩6,539 | ₩6,739 | +3.06% | 8.4만 |
|---|
| 2025.12.16 | ₩6,446 | ₩6,732 | ₩6,432 | ₩6,432 | -0.21% | 9.7만 |
|---|
| 2025.12.15 | ₩6,686 | ₩6,739 | ₩6,395 | ₩6,406 | -4.19% | 7.3만 |
|---|
| 2025.12.12 | ₩6,672 | ₩6,806 | ₩6,499 | ₩6,672 | 0.00% | 10.3만 |
|---|
| 2025.12.11 | ₩6,392 | ₩6,819 | ₩6,352 | ₩6,766 | +5.85% | 11.2만 |
|---|
| 2025.12.10 | ₩6,806 | ₩6,833 | ₩6,112 | ₩6,112 | -10.20% | 8.6만 |
|---|
| 2025.12.09 | ₩6,776 | ₩6,993 | ₩6,746 | ₩6,859 | +1.22% | 6.4만 |
|---|
| 2025.12.08 | ₩6,752 | ₩6,833 | ₩6,686 | ₩6,819 | +0.99% | 3.1만 |
|---|
| 2025.12.05 | ₩6,873 | ₩7,206 | ₩6,472 | ₩6,752 | -1.75% | 12.6만 |
|---|
| 2025.12.04 | ₩6,953 | ₩7,139 | ₩6,739 | ₩6,766 | -2.69% | 2.2만 |
|---|
| 2025.12.03 | ₩7,513 | ₩7,526 | ₩6,739 | ₩6,999 | -6.84% | 8.6만 |
|---|
| 2025.12.02 | ₩7,086 | ₩7,954 | ₩7,059 | ₩7,433 | +4.90% | 11.4만 |
|---|
| 2025.12.01 | ₩6,672 | ₩7,153 | ₩6,672 | ₩7,046 | +5.60% | 11.6만 |
|---|
| 2025.11.28 | ₩6,913 | ₩7,233 | ₩6,672 | ₩6,672 | -3.47% | 9천 |
|---|
| 2025.11.26 | ₩6,926 | ₩7,166 | ₩6,672 | ₩6,752 | -2.50% | 7.2만 |
|---|
| 2025.11.25 | ₩7,033 | ₩7,033 | ₩6,466 | ₩6,712 | -4.55% | 4.3만 |
|---|
| 2025.11.24 | ₩6,686 | ₩7,206 | ₩6,686 | ₩6,833 | +2.20% | 4.5만 |
|---|
| 2025.11.21 | ₩6,873 | ₩7,166 | ₩6,499 | ₩6,619 | -3.69% | 18.1만 |
|---|
| 2025.11.20 | ₩7,206 | ₩7,647 | ₩6,873 | ₩6,913 | -4.07% | 5.8만 |
|---|
| 2025.11.19 | ₩6,766 | ₩7,126 | ₩6,766 | ₩7,086 | +4.73% | 2.2만 |
|---|
| 2025.11.18 | ₩6,793 | ₩7,046 | ₩6,686 | ₩6,793 | 0.00% | 3.1만 |
|---|
| 2025.11.17 | ₩5,258 | ₩7,206 | ₩5,258 | ₩6,966 | +32.49% | 23.9만 |
|---|
| 2025.11.14 | ₩4,978 | ₩5,338 | ₩4,817 | ₩5,285 | +6.17% | 7.3만 |
|---|
| 2025.11.13 | ₩5,591 | ₩5,605 | ₩4,858 | ₩4,978 | -10.98% | 11만 |
|---|
| 2025.11.12 | ₩5,858 | ₩5,858 | ₩4,991 | ₩5,191 | -11.39% | 4.1만 |
|---|
| 2025.11.11 | ₩5,725 | ₩5,872 | ₩5,485 | ₩5,645 | -1.40% | 23.9만 |
|---|
| 2025.11.10 | ₩5,672 | ₩6,312 | ₩5,672 | ₩6,099 | +7.53% | 18만 |
|---|
| 2025.11.07 | ₩5,818 | ₩5,904 | ₩5,365 | ₩5,498 | -5.50% | 6.3만 |
|---|
| 2025.11.06 | ₩6,005 | ₩6,005 | ₩5,498 | ₩5,765 | -4.00% | 11.9만 |
|---|
| 2025.11.05 | ₩5,538 | ₩6,372 | ₩5,498 | ₩6,152 | +11.08% | 54.6만 |
|---|
| 2025.11.04 | ₩5,578 | ₩6,019 | ₩5,338 | ₩5,405 | -3.11% | 17.9만 |
|---|
| 2025.11.03 | ₩6,005 | ₩6,005 | ₩5,678 | ₩5,738 | -4.44% | 8.7만 |
|---|
| 2025.10.31 | ₩5,885 | ₩6,339 | ₩5,885 | ₩6,125 | +4.08% | 3만 |
|---|
| 2025.10.30 | ₩6,085 | ₩6,139 | ₩5,885 | ₩5,952 | -2.19% | 5.5만 |
|---|
| 2025.10.29 | ₩7,126 | ₩7,139 | ₩5,872 | ₩5,898 | -17.23% | 11.5만 |
|---|
| 2025.10.28 | ₩6,539 | ₩7,326 | ₩6,539 | ₩7,153 | +9.39% | 10.9만 |
|---|
| 2025.10.27 | ₩6,734 | ₩6,913 | ₩6,419 | ₩6,779 | +0.67% | 7.6만 |
|---|
| 2025.10.24 | ₩6,579 | ₩7,193 | ₩6,579 | ₩6,926 | +5.27% | 8만 |
|---|
| 2025.10.23 | ₩6,926 | ₩6,993 | ₩6,458 | ₩6,806 | -1.73% | 9.4만 |
|---|
| 2025.10.22 | ₩6,112 | ₩6,966 | ₩6,112 | ₩6,859 | +12.23% | 33.3만 |
|---|
| 2025.10.21 | ₩5,898 | ₩6,439 | ₩5,898 | ₩6,339 | +7.47% | 19.5만 |
|---|
| 2025.10.20 | ₩6,406 | ₩6,419 | ₩5,338 | ₩6,406 | 0.00% | 25.4만 |
|---|
| 2025.10.17 | ₩6,352 | ₩6,805 | ₩6,312 | ₩6,726 | +5.88% | 14.3만 |
|---|
| 2025.10.16 | ₩6,819 | ₩7,006 | ₩6,259 | ₩6,432 | -5.68% | 19.1만 |
|---|
| 2025.10.15 | ₩7,607 | ₩7,740 | ₩6,739 | ₩7,073 | -7.02% | 24.5만 |
|---|
| 2025.10.14 | ₩6,566 | ₩8,674 | ₩6,499 | ₩7,607 | +15.85% | 83.7만 |
|---|
| 2025.10.13 | ₩7,340 | ₩7,340 | ₩6,339 | ₩6,499 | -11.45% | 80.1만 |
|---|
| 2025.10.10 | ₩10,876 | ₩11,864 | ₩8,550 | ₩8,754 | -19.51% | 949.6만 |
|---|