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 | ₩1,790 | ₩1,857 | ₩1,775 | ₩1,790 | 0.00% | 1.6만 |
| 2026.10.08 | ₩1,817 | ₩1,844 | ₩1,737 | ₩1,777 | -2.21% | 3.5만 |
| 2026.10.07 | ₩1,844 | ₩1,882 | ₩1,763 | ₩1,817 | -1.45% | 3.3만 |
| 2026.10.06 | ₩1,897 | ₩1,924 | ₩1,803 | ₩1,844 | -2.82% | 4.1만 |
| 2026.10.05 | ₩1,910 | ₩1,924 | ₩1,870 | ₩1,884 | -1.40% | 1.1만 |
| 2026.10.02 | ₩1,838 | ₩1,937 | ₩1,838 | ₩1,910 | +3.92% | 2.9만 |
| 2026.10.01 | ₩1,884 | ₩1,937 | ₩1,884 | ₩1,897 | +0.71% | 8.9천 |
| 2026.09.30 | ₩1,950 | ₩1,950 | ₩1,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,897 |
| -2.74% |
| 1.4만 |
| 2026.09.29 | ₩1,884 | ₩1,924 | ₩1,870 | ₩1,897 | +0.71% | 2.7만 |
|---|
| 2026.09.28 | ₩1,977 | ₩1,977 | ₩1,857 | ₩1,870 | -5.41% | 2.7만 |
|---|
| 2026.09.25 | ₩1,897 | ₩2,031 | ₩1,897 | ₩1,950 | +2.82% | 2.7만 |
|---|
| 2026.09.24 | ₩1,950 | ₩1,968 | ₩1,897 | ₩1,897 | -2.74% | 3.9만 |
|---|
| 2026.09.23 | ₩1,977 | ₩2,071 | ₩1,937 | ₩1,950 | -1.35% | 4.9만 |
|---|
| 2026.09.22 | ₩1,964 | ₩2,044 | ₩1,964 | ₩1,990 | +1.36% | 4.3만 |
|---|
| 2026.09.21 | ₩1,950 | ₩2,071 | ₩1,950 | ₩1,964 | +0.68% | 6.7만 |
|---|
| 2026.09.18 | ₩2,017 | ₩2,031 | ₩1,950 | ₩1,950 | -3.31% | 2.7만 |
|---|
| 2026.09.17 | ₩1,950 | ₩2,084 | ₩1,950 | ₩2,004 | +2.74% | 5.2만 |
|---|
| 2026.09.16 | ₩1,964 | ₩2,144 | ₩1,964 | ₩2,004 | +2.04% | 5.3만 |
|---|
| 2026.09.15 | ₩2,057 | ₩2,097 | ₩1,897 | ₩1,970 | -4.22% | 8.6만 |
|---|
| 2026.09.14 | ₩2,151 | ₩2,177 | ₩2,031 | ₩2,084 | -3.11% | 6.7만 |
|---|
| 2026.09.11 | ₩2,204 | ₩2,258 | ₩2,151 | ₩2,177 | -1.21% | 6.1만 |
|---|
| 2026.09.10 | ₩2,218 | ₩2,231 | ₩2,177 | ₩2,204 | -0.60% | 5.4만 |
|---|
| 2026.09.09 | ₩2,204 | ₩2,298 | ₩2,177 | ₩2,218 | +0.61% | 9.4만 |
|---|
| 2026.09.08 | ₩2,204 | ₩2,284 | ₩2,191 | ₩2,231 | +1.21% | 8.9만 |
|---|
| 2026.09.04 | ₩2,204 | ₩2,244 | ₩2,177 | ₩2,204 | 0.00% | 12.2만 |
|---|
| 2026.09.03 | ₩2,324 | ₩2,391 | ₩2,244 | ₩2,258 | -2.87% | 16.7만 |
|---|
| 2026.09.02 | ₩2,204 | ₩2,498 | ₩2,204 | ₩2,405 | +9.09% | 35.5만 |
|---|
| 2026.09.01 | ₩2,592 | ₩2,592 | ₩2,284 | ₩2,445 | -5.67% | 89.2만 |
|---|
| 2026.08.31 | ₩3,173 | ₩3,513 | ₩2,698 | ₩3,046 | -4.00% | 3274.8만 |
|---|
| 2026.08.28 | ₩2,284 | ₩2,324 | ₩2,151 | ₩2,204 | -3.51% | 274.6만 |
|---|
| 2026.08.27 | ₩2,271 | ₩2,283 | ₩2,244 | ₩2,271 | 0.00% | 7.3천 |
|---|
| 2026.08.26 | ₩2,311 | ₩2,324 | ₩2,258 | ₩2,264 | -2.02% | 6.5천 |
|---|
| 2026.08.25 | ₩2,324 | ₩2,332 | ₩2,311 | ₩2,311 | -0.57% | 4.3천 |
|---|
| 2026.08.24 | ₩2,351 | ₩2,378 | ₩2,298 | ₩2,327 | -1.02% | 6.3천 |
|---|
| 2026.08.21 | ₩2,280 | ₩2,405 | ₩2,280 | ₩2,298 | +0.76% | 8.8천 |
|---|
| 2026.08.20 | ₩2,405 | ₩2,445 | ₩2,244 | ₩2,431 | +1.11% | 1.5만 |
|---|
| 2026.08.19 | ₩2,491 | ₩2,491 | ₩2,244 | ₩2,304 | -7.51% | 1.7만 |
|---|
| 2026.08.18 | ₩2,485 | ₩2,538 | ₩2,351 | ₩2,351 | -5.38% | 9.5천 |
|---|
| 2026.08.17 | ₩2,565 | ₩2,565 | ₩2,385 | ₩2,491 | -2.86% | 1.7만 |
|---|
| 2026.08.14 | ₩2,602 | ₩2,602 | ₩2,405 | ₩2,498 | -4.00% | 3.6천 |
|---|
| 2026.08.13 | ₩2,358 | ₩2,378 | ₩2,351 | ₩2,378 | +0.85% | 2.7천 |
|---|
| 2026.08.12 | ₩2,405 | ₩2,485 | ₩2,385 | ₩2,391 | -0.56% | 3.5천 |
|---|
| 2026.08.11 | ₩2,378 | ₩2,378 | ₩2,324 | ₩2,338 | -1.69% | 1.6천 |
|---|
| 2026.08.10 | ₩2,403 | ₩2,438 | ₩2,365 | ₩2,385 | -0.78% | 3.1천 |
|---|
| 2026.08.07 | ₩2,304 | ₩2,423 | ₩2,304 | ₩2,405 | +4.35% | 6.5천 |
|---|
| 2026.08.06 | ₩2,298 | ₩2,365 | ₩2,298 | ₩2,351 | +2.33% | 3천 |
|---|
| 2026.08.05 | ₩2,458 | ₩2,552 | ₩2,378 | ₩2,391 | -2.72% | 2.4천 |
|---|
| 2026.08.04 | ₩2,525 | ₩2,525 | ₩2,405 | ₩2,431 | -3.70% | 3천 |
|---|
| 2026.08.03 | ₩2,405 | ₩2,578 | ₩2,378 | ₩2,570 | +6.89% | 5.2천 |
|---|
| 2026.07.31 | ₩2,311 | ₩2,457 | ₩2,311 | ₩2,410 | +4.28% | 6.1천 |
|---|
| 2026.07.30 | ₩2,284 | ₩2,457 | ₩2,272 | ₩2,318 | +1.46% | 2.3만 |
|---|
| 2026.07.29 | ₩2,438 | ₩2,438 | ₩2,338 | ₩2,338 | -4.11% | 2.7천 |
|---|
| 2026.07.28 | ₩2,271 | ₩2,351 | ₩2,218 | ₩2,284 | +0.59% | 1.5만 |
|---|
| 2026.07.27 | ₩2,298 | ₩2,431 | ₩2,271 | ₩2,271 | -1.16% | 1.3만 |
|---|
| 2026.07.24 | ₩2,485 | ₩2,485 | ₩2,204 | ₩2,338 | -5.91% | 9.5만 |
|---|
| 2026.07.23 | ₩2,578 | ₩2,672 | ₩2,498 | ₩2,511 | -2.59% | 8천 |
|---|
| 2026.07.22 | ₩2,538 | ₩2,672 | ₩2,538 | ₩2,605 | +2.63% | 6.1천 |
|---|
| 2026.07.21 | ₩2,538 | ₩2,632 | ₩2,538 | ₩2,632 | +3.68% | 8.1천 |
|---|
| 2026.07.20 | ₩2,592 | ₩2,632 | ₩2,538 | ₩2,605 | +0.52% | 8.8천 |
|---|
| 2026.07.17 | ₩2,552 | ₩2,618 | ₩2,552 | ₩2,605 | +2.09% | 3천 |
|---|
| 2026.07.16 | ₩2,471 | ₩2,672 | ₩2,471 | ₩2,632 | +6.49% | 1.1만 |
|---|
| 2026.07.15 | ₩2,605 | ₩2,632 | ₩2,498 | ₩2,511 | -3.59% | 2.6만 |
|---|
| 2026.07.14 | ₩2,672 | ₩2,672 | ₩2,605 | ₩2,605 | -2.50% | 6.6천 |
|---|
| 2026.07.13 | ₩2,752 | ₩2,752 | ₩2,605 | ₩2,632 | -4.37% | 4.1만 |
|---|
| 2026.07.10 | ₩2,620 | ₩2,658 | ₩2,605 | ₩2,618 | -0.05% | 1.1만 |
|---|
| 2026.07.09 | ₩2,672 | ₩2,845 | ₩2,605 | ₩2,618 | -2.00% | 1.9만 |
|---|
| 2026.07.08 | ₩2,618 | ₩2,792 | ₩2,618 | ₩2,672 | +2.04% | 5.6천 |
|---|
| 2026.07.07 | ₩2,765 | ₩2,805 | ₩2,632 | ₩2,672 | -3.38% | 1.6만 |
|---|
| 2026.07.06 | ₩2,899 | ₩2,899 | ₩2,765 | ₩2,779 | -4.15% | 8.2천 |
|---|
| 2026.07.02 | ₩2,618 | ₩2,918 | ₩2,618 | ₩2,792 | +6.63% | 3.2만 |
|---|
| 2026.07.01 | ₩2,685 | ₩3,233 | ₩2,605 | ₩2,685 | 0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩2,792 | ₩2,819 | ₩2,685 | ₩2,698 | -3.35% | 1.2만 |
|---|
| 2026.06.29 | ₩2,779 | ₩2,939 | ₩2,698 | ₩2,739 | -1.44% | 2.1만 |
|---|
| 2026.06.26 | ₩2,805 | ₩2,868 | ₩2,672 | ₩2,765 | -1.43% | 2.9만 |
|---|
| 2026.06.25 | ₩3,113 | ₩3,273 | ₩2,779 | ₩2,779 | -10.73% | 5.4만 |
|---|
| 2026.06.24 | ₩3,406 | ₩3,427 | ₩3,219 | ₩3,219 | -5.49% | 1.3만 |
|---|
| 2026.06.23 | ₩3,447 | ₩3,500 | ₩2,759 | ₩3,326 | -3.49% | 1.2만 |
|---|
| 2026.06.22 | ₩3,527 | ₩3,620 | ₩3,433 | ₩3,533 | +0.19% | 4.6만 |
|---|
| 2026.06.18 | ₩3,500 | ₩3,567 | ₩3,366 | ₩3,540 | +1.15% | 2.8만 |
|---|
| 2026.06.17 | ₩4,041 | ₩4,041 | ₩3,447 | ₩3,513 | -13.06% | 1.4만 |
|---|
| 2026.06.16 | ₩3,607 | ₩3,754 | ₩3,380 | ₩3,607 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩3,594 | ₩3,727 | ₩3,460 | ₩3,620 | +0.74% | 4.2만 |
|---|
| 2026.06.12 | ₩3,886 | ₩3,914 | ₩3,493 | ₩3,594 | -7.53% | 2.5만 |
|---|
| 2026.06.11 | ₩3,973 | ₩3,973 | ₩3,660 | ₩3,714 | -6.52% | 3.7만 |
|---|
| 2026.06.10 | ₩3,620 | ₩4,008 | ₩3,620 | ₩3,807 | +5.17% | 3.6만 |
|---|
| 2026.06.09 | ₩3,366 | ₩3,847 | ₩3,286 | ₩3,660 | +8.73% | 4.6만 |
|---|
| 2026.06.08 | ₩3,634 | ₩3,634 | ₩3,073 | ₩3,340 | -8.09% | 7.3만 |
|---|
| 2026.06.05 | ₩4,008 | ₩4,061 | ₩3,473 | ₩3,620 | -9.67% | 7.8만 |
|---|
| 2026.06.04 | ₩4,141 | ₩4,342 | ₩3,994 | ₩4,008 | -3.23% | 5.5만 |
|---|
| 2026.06.03 | ₩4,435 | ₩4,435 | ₩4,235 | ₩4,275 | -3.61% | 4.3만 |
|---|
| 2026.06.02 | ₩4,448 | ₩4,662 | ₩4,382 | ₩4,502 | +1.20% | 5.5만 |
|---|
| 2026.06.01 | ₩4,408 | ₩4,642 | ₩4,355 | ₩4,435 | +0.61% | 3.8만 |
|---|
| 2026.05.29 | ₩4,609 | ₩4,676 | ₩4,475 | ₩4,475 | -2.90% | 3.2만 |
|---|
| 2026.05.28 | ₩4,555 | ₩4,595 | ₩4,275 | ₩4,542 | -0.29% | 5.9만 |
|---|
| 2026.05.27 | ₩4,582 | ₩4,582 | ₩4,355 | ₩4,515 | -1.46% | 4.2만 |
|---|
| 2026.05.26 | ₩4,689 | ₩4,808 | ₩4,595 | ₩4,662 | -0.57% | 6.4만 |
|---|
| 2026.05.22 | ₩4,849 | ₩5,257 | ₩4,569 | ₩4,609 | -4.96% | 7만 |
|---|
| 2026.05.21 | ₩4,956 | ₩5,130 | ₩4,836 | ₩4,916 | -0.81% | 5.6만 |
|---|
| 2026.05.20 | ₩5,450 | ₩5,477 | ₩4,836 | ₩4,956 | -9.07% | 10.1만 |
|---|
| 2026.05.19 | ₩5,531 | ₩5,778 | ₩5,397 | ₩5,397 | -2.42% | 7.4만 |
|---|
| 2026.05.18 | ₩5,637 | ₩5,651 | ₩5,350 | ₩5,531 | -1.90% | 12만 |
|---|
| 2026.05.15 | ₩5,470 | ₩5,798 | ₩5,410 | ₩5,698 | +4.15% | 7.8만 |
|---|
| 2026.05.14 | ₩5,624 | ₩5,724 | ₩5,397 | ₩5,397 | -4.04% | 6.2만 |
|---|
| 2026.05.13 | ₩5,611 | ₩5,784 | ₩5,424 | ₩5,637 | +0.48% | 9만 |
|---|
| 2026.05.12 | ₩5,624 | ₩5,931 | ₩5,624 | ₩5,624 | 0.00% | 9.2만 |
|---|
| 2026.05.11 | ₩6,011 | ₩6,132 | ₩5,611 | ₩5,611 | -6.67% | 10.6만 |
|---|
| 2026.05.08 | ₩5,624 | ₩6,092 | ₩5,544 | ₩6,065 | +7.84% | 15.5만 |
|---|
| 2026.05.07 | ₩6,352 | ₩6,463 | ₩5,611 | ₩5,677 | -10.62% | 20.8만 |
|---|
| 2026.05.06 | ₩6,532 | ₩6,813 | ₩6,212 | ₩6,239 | -4.50% | 14.1만 |
|---|
| 2026.05.05 | ₩6,693 | ₩6,840 | ₩6,546 | ₩6,639 | -0.80% | 11.4만 |
|---|
| 2026.05.04 | ₩6,386 | ₩6,913 | ₩6,379 | ₩6,693 | +4.81% | 11.3만 |
|---|
| 2026.05.01 | ₩6,198 | ₩6,626 | ₩6,198 | ₩6,439 | +3.88% | 11.2만 |
|---|
| 2026.04.30 | ₩6,719 | ₩6,719 | ₩6,118 | ₩6,145 | -8.55% | 14.4만 |
|---|
| 2026.04.29 | ₩6,786 | ₩6,893 | ₩6,613 | ₩6,679 | -1.57% | 14.2만 |
|---|
| 2026.04.28 | ₩6,853 | ₩7,080 | ₩6,733 | ₩6,786 | -0.97% | 32만 |
|---|
| 2026.04.27 | ₩6,345 | ₩7,080 | ₩6,279 | ₩6,706 | +5.68% | 23.5만 |
|---|
| 2026.04.24 | ₩6,332 | ₩6,359 | ₩6,052 | ₩6,172 | -2.53% | 19.5만 |
|---|
| 2026.04.23 | ₩6,546 | ₩6,746 | ₩6,345 | ₩6,359 | -2.86% | 22.2만 |
|---|
| 2026.04.22 | ₩6,239 | ₩6,719 | ₩6,239 | ₩6,666 | +6.85% | 22만 |
|---|
| 2026.04.21 | ₩6,252 | ₩6,329 | ₩6,118 | ₩6,172 | -1.28% | 20.4만 |
|---|
| 2026.04.20 | ₩5,878 | ₩6,573 | ₩5,865 | ₩6,252 | +6.36% | 29.9만 |
|---|
| 2026.04.17 | ₩5,798 | ₩6,118 | ₩5,611 | ₩5,905 | +1.84% | 31.9만 |
|---|
| 2026.04.16 | ₩5,704 | ₩6,118 | ₩5,704 | ₩6,025 | +5.62% | 31.8만 |
|---|
| 2026.04.15 | ₩5,945 | ₩6,011 | ₩5,611 | ₩5,637 | -5.17% | 34.4만 |
|---|
| 2026.04.14 | ₩6,345 | ₩6,412 | ₩5,958 | ₩6,025 | -5.05% | 11.8만 |
|---|
| 2026.04.13 | ₩5,958 | ₩6,631 | ₩5,838 | ₩6,439 | +8.07% | 29.1만 |
|---|
| 2026.04.10 | ₩14,000 | ₩14,294 | ₩6,813 | ₩6,893 | -50.76% | 140.9만 |
|---|
| 2026.04.09 | ₩17,847 | ₩18,969 | ₩16,832 | ₩18,582 | +4.12% | 45.7만 |
|---|
| 2026.04.08 | ₩18,716 | ₩18,769 | ₩16,031 | ₩17,634 | -5.78% | 38.9만 |
|---|
| 2026.04.07 | ₩20,786 | ₩21,681 | ₩17,366 | ₩18,181 | -12.53% | 40.6만 |
|---|
| 2026.04.06 | ₩16,819 | ₩21,107 | ₩16,819 | ₩20,492 | +21.84% | 43.8만 |
|---|
| 2026.04.02 | ₩18,382 | ₩18,422 | ₩15,109 | ₩17,754 | -3.42% | 51.6만 |
|---|
| 2026.04.01 | ₩19,504 | ₩19,504 | ₩17,366 | ₩18,702 | -4.11% | 48.1만 |
|---|
| 2026.03.31 | ₩19,170 | ₩19,731 | ₩17,740 | ₩18,916 | -1.32% | 51.4만 |
|---|
| 2026.03.30 | ₩18,595 | ₩19,210 | ₩17,901 | ₩19,157 | +3.02% | 53만 |
|---|
| 2026.03.27 | ₩20,118 | ₩21,240 | ₩17,500 | ₩18,475 | -8.17% | 57.7만 |
|---|
| 2026.03.26 | ₩14,721 | ₩19,357 | ₩14,721 | ₩19,250 | +30.76% | 58.6만 |
|---|
| 2026.03.25 | ₩16,031 | ₩16,031 | ₩13,279 | ₩13,760 | -14.17% | 31.5만 |
|---|
| 2026.03.24 | ₩13,920 | ₩16,044 | ₩13,045 | ₩16,031 | +15.16% | 29.1만 |
|---|
| 2026.03.23 | ₩13,092 | ₩13,889 | ₩12,958 | ₩13,866 | +5.92% | 24.3만 |
|---|
| 2026.03.20 | ₩13,052 | ₩13,546 | ₩12,303 | ₩12,838 | -1.64% | 22.9만 |
|---|
| 2026.03.19 | ₩10,714 | ₩14,027 | ₩10,714 | ₩13,172 | +22.94% | 44.3만 |
|---|
| 2026.03.18 | ₩10,740 | ₩11,823 | ₩10,153 | ₩10,847 | +1.00% | 20만 |
|---|
| 2026.03.17 | ₩11,155 | ₩11,227 | ₩9,218 | ₩10,994 | -1.44% | 131.3만 |
|---|
| 2026.03.16 | ₩10,761 | ₩11,101 | ₩10,687 | ₩10,700 | -0.56% | 11.4만 |
|---|
| 2026.03.13 | ₩10,660 | ₩10,767 | ₩10,420 | ₩10,540 | -1.13% | 11.7만 |
|---|
| 2026.03.12 | ₩10,847 | ₩11,021 | ₩10,340 | ₩10,340 | -4.68% | 12.7만 |
|---|
| 2026.03.11 | ₩11,302 | ₩11,302 | ₩10,821 | ₩10,821 | -4.26% | 12.4만 |
|---|
| 2026.03.10 | ₩11,395 | ₩11,422 | ₩10,687 | ₩11,101 | -2.58% | 15.9만 |
|---|
| 2026.03.09 | ₩10,139 | ₩11,529 | ₩9,855 | ₩11,342 | +11.86% | 17.8만 |
|---|
| 2026.03.06 | ₩10,273 | ₩10,540 | ₩10,153 | ₩10,153 | -1.17% | 8.2만 |
|---|
| 2026.03.05 | ₩10,366 | ₩10,580 | ₩10,153 | ₩10,346 | -0.19% | 6.9만 |
|---|
| 2026.03.04 | ₩9,739 | ₩10,553 | ₩9,505 | ₩10,527 | +8.09% | 8.9만 |
|---|
| 2026.03.03 | ₩9,939 | ₩10,019 | ₩9,137 | ₩9,538 | -4.03% | 9.6만 |
|---|
| 2026.03.02 | ₩9,458 | ₩10,153 | ₩9,124 | ₩9,765 | +3.25% | 9.4만 |
|---|
| 2026.02.27 | ₩9,391 | ₩9,739 | ₩8,910 | ₩9,465 | +0.78% | 6.2만 |
|---|
| 2026.02.26 | ₩9,552 | ₩9,632 | ₩9,191 | ₩9,298 | -2.66% | 5.8만 |
|---|
| 2026.02.25 | ₩8,750 | ₩9,658 | ₩8,750 | ₩9,658 | +10.38% | 6.2만 |
|---|
| 2026.02.24 | ₩9,431 | ₩9,471 | ₩8,650 | ₩9,124 | -3.26% | 5.4만 |
|---|
| 2026.02.23 | ₩8,363 | ₩9,458 | ₩8,349 | ₩8,877 | +6.15% | 6.6만 |
|---|
| 2026.02.20 | ₩8,683 | ₩8,890 | ₩8,416 | ₩8,416 | -3.08% | 5.7만 |
|---|
| 2026.02.19 | ₩8,469 | ₩8,977 | ₩8,416 | ₩8,830 | +4.26% | 6.8만 |
|---|
| 2026.02.18 | ₩8,336 | ₩8,590 | ₩8,176 | ₩8,296 | -0.48% | 5.9만 |
|---|
| 2026.02.17 | ₩9,137 | ₩9,145 | ₩8,269 | ₩8,323 | -8.92% | 6만 |
|---|
| 2026.02.13 | ₩9,271 | ₩9,471 | ₩8,763 | ₩8,897 | -4.03% | 7.3만 |
|---|
| 2026.02.12 | ₩9,805 | ₩10,086 | ₩9,284 | ₩9,298 | -5.18% | 7.8만 |
|---|
| 2026.02.11 | ₩9,752 | ₩10,086 | ₩9,578 | ₩9,845 | +0.96% | 8.7만 |
|---|
| 2026.02.10 | ₩9,405 | ₩9,752 | ₩9,204 | ₩9,739 | +3.55% | 9만 |
|---|
| 2026.02.09 | ₩8,870 | ₩9,618 | ₩8,817 | ₩9,391 | +5.87% | 8.5만 |
|---|
| 2026.02.06 | ₩9,204 | ₩9,204 | ₩8,590 | ₩8,803 | -4.35% | 9.9만 |
|---|
| 2026.02.05 | ₩9,872 | ₩10,073 | ₩8,817 | ₩9,218 | -6.63% | 11.2만 |
|---|
| 2026.02.04 | ₩9,258 | ₩10,086 | ₩9,258 | ₩10,086 | +8.95% | 11.5만 |
|---|
| 2026.02.03 | ₩8,282 | ₩9,284 | ₩8,017 | ₩9,284 | +12.10% | 11.9만 |
|---|
| 2026.02.02 | ₩8,416 | ₩8,483 | ₩8,015 | ₩8,202 | -2.54% | 8만 |
|---|
| 2026.01.30 | ₩8,817 | ₩8,977 | ₩8,282 | ₩8,483 | -3.79% | 10.2만 |
|---|
| 2026.01.29 | ₩8,870 | ₩9,218 | ₩8,616 | ₩8,737 | -1.51% | 10.7만 |
|---|
| 2026.01.28 | ₩8,817 | ₩9,017 | ₩8,591 | ₩9,017 | +2.27% | 9.6만 |
|---|
| 2026.01.27 | ₩8,683 | ₩8,924 | ₩8,029 | ₩8,443 | -2.77% | 10.1만 |
|---|
| 2026.01.26 | ₩9,632 | ₩9,693 | ₩8,336 | ₩8,523 | -11.51% | 13만 |
|---|
| 2026.01.23 | ₩9,191 | ₩9,859 | ₩8,817 | ₩9,779 | +6.40% | 33만 |
|---|
| 2026.01.22 | ₩9,351 | ₩9,725 | ₩8,750 | ₩9,418 | +0.71% | 14.1만 |
|---|
| 2026.01.21 | ₩7,735 | ₩8,670 | ₩7,735 | ₩8,483 | +9.67% | 7.9만 |
|---|
| 2026.01.20 | ₩7,080 | ₩7,802 | ₩7,080 | ₩7,468 | +5.47% | 6.1만 |
|---|
| 2026.01.16 | ₩7,174 | ₩7,281 | ₩6,973 | ₩6,987 | -2.61% | 3.8만 |
|---|
| 2026.01.15 | ₩7,100 | ₩7,494 | ₩7,027 | ₩7,214 | +1.60% | 4.3만 |
|---|
| 2026.01.14 | ₩7,240 | ₩7,454 | ₩7,174 | ₩7,200 | -0.55% | 2.8만 |
|---|
| 2026.01.13 | ₩7,534 | ₩7,534 | ₩7,027 | ₩7,347 | -2.48% | 3.9만 |
|---|
| 2026.01.12 | ₩7,227 | ₩7,494 | ₩6,980 | ₩7,334 | +1.48% | 3.2만 |
|---|
| 2026.01.09 | ₩7,321 | ₩7,488 | ₩7,187 | ₩7,321 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩7,548 | ₩7,548 | ₩7,214 | ₩7,254 | -3.89% | 2.5만 |
|---|
| 2026.01.07 | ₩6,960 | ₩7,374 | ₩6,118 | ₩7,374 | +5.95% | 3.7만 |
|---|
| 2026.01.06 | ₩7,080 | ₩7,347 | ₩6,813 | ₩7,107 | +0.38% | 2.3만 |
|---|
| 2026.01.05 | ₩7,361 | ₩7,427 | ₩6,987 | ₩7,387 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩7,094 | ₩7,476 | ₩7,067 | ₩7,334 | +3.39% | 3.4만 |
|---|
| 2025.12.31 | ₩6,840 | ₩7,187 | ₩6,826 | ₩6,933 | +1.37% | 3.9만 |
|---|
| 2025.12.30 | ₩6,920 | ₩7,140 | ₩6,813 | ₩7,053 | +1.93% | 5.8만 |
|---|
| 2025.12.29 | ₩7,107 | ₩7,187 | ₩6,920 | ₩6,920 | -2.63% | 6.6만 |
|---|
| 2025.12.26 | ₩7,267 | ₩7,508 | ₩7,187 | ₩7,187 | -1.10% | 1.9만 |
|---|
| 2025.12.24 | ₩7,307 | ₩7,448 | ₩7,247 | ₩7,347 | +0.55% | 1.2만 |
|---|
| 2025.12.23 | ₩7,708 | ₩7,708 | ₩7,347 | ₩7,361 | -4.51% | 1.6만 |
|---|
| 2025.12.22 | ₩7,708 | ₩7,895 | ₩7,387 | ₩7,561 | -1.91% | 11만 |
|---|
| 2025.12.19 | ₩6,786 | ₩8,140 | ₩6,786 | ₩7,935 | +16.93% | 18.3만 |
|---|
| 2025.12.18 | ₩6,893 | ₩6,947 | ₩6,706 | ₩6,706 | -2.71% | 6.6만 |
|---|
| 2025.12.17 | ₩6,546 | ₩6,920 | ₩6,546 | ₩6,746 | +3.06% | 8.4만 |
|---|
| 2025.12.16 | ₩6,452 | ₩6,740 | ₩6,439 | ₩6,439 | -0.21% | 9.7만 |
|---|
| 2025.12.15 | ₩6,693 | ₩6,746 | ₩6,402 | ₩6,412 | -4.19% | 7.3만 |
|---|
| 2025.12.12 | ₩6,679 | ₩6,813 | ₩6,506 | ₩6,679 | 0.00% | 10.3만 |
|---|
| 2025.12.11 | ₩6,399 | ₩6,826 | ₩6,359 | ₩6,773 | +5.85% | 11.2만 |
|---|
| 2025.12.10 | ₩6,813 | ₩6,840 | ₩6,118 | ₩6,118 | -10.20% | 8.6만 |
|---|
| 2025.12.09 | ₩6,784 | ₩7,000 | ₩6,753 | ₩6,866 | +1.22% | 6.4만 |
|---|
| 2025.12.08 | ₩6,760 | ₩6,840 | ₩6,693 | ₩6,826 | +0.99% | 3.1만 |
|---|
| 2025.12.05 | ₩6,880 | ₩7,214 | ₩6,479 | ₩6,760 | -1.75% | 12.6만 |
|---|
| 2025.12.04 | ₩6,960 | ₩7,147 | ₩6,746 | ₩6,773 | -2.69% | 2.2만 |
|---|
| 2025.12.03 | ₩7,521 | ₩7,534 | ₩6,746 | ₩7,007 | -6.84% | 8.6만 |
|---|
| 2025.12.02 | ₩7,094 | ₩7,962 | ₩7,067 | ₩7,441 | +4.90% | 11.4만 |
|---|
| 2025.12.01 | ₩6,679 | ₩7,160 | ₩6,679 | ₩7,053 | +5.60% | 11.6만 |
|---|
| 2025.11.28 | ₩6,920 | ₩7,240 | ₩6,679 | ₩6,679 | -3.47% | 9천 |
|---|
| 2025.11.26 | ₩6,933 | ₩7,174 | ₩6,679 | ₩6,760 | -2.50% | 7.2만 |
|---|
| 2025.11.25 | ₩7,040 | ₩7,040 | ₩6,472 | ₩6,719 | -4.55% | 4.3만 |
|---|
| 2025.11.24 | ₩6,693 | ₩7,214 | ₩6,693 | ₩6,840 | +2.20% | 4.5만 |
|---|
| 2025.11.21 | ₩6,880 | ₩7,174 | ₩6,506 | ₩6,626 | -3.69% | 18.1만 |
|---|
| 2025.11.20 | ₩7,214 | ₩7,655 | ₩6,880 | ₩6,920 | -4.07% | 5.8만 |
|---|
| 2025.11.19 | ₩6,773 | ₩7,134 | ₩6,773 | ₩7,094 | +4.73% | 2.2만 |
|---|
| 2025.11.18 | ₩6,800 | ₩7,053 | ₩6,693 | ₩6,800 | 0.00% | 3.1만 |
|---|
| 2025.11.17 | ₩5,263 | ₩7,214 | ₩5,263 | ₩6,973 | +32.49% | 23.9만 |
|---|
| 2025.11.14 | ₩4,983 | ₩5,344 | ₩4,823 | ₩5,290 | +6.17% | 7.3만 |
|---|
| 2025.11.13 | ₩5,597 | ₩5,611 | ₩4,863 | ₩4,983 | -10.98% | 11만 |
|---|
| 2025.11.12 | ₩5,865 | ₩5,865 | ₩4,996 | ₩5,197 | -11.39% | 4.1만 |
|---|
| 2025.11.11 | ₩5,731 | ₩5,878 | ₩5,490 | ₩5,651 | -1.40% | 23.9만 |
|---|
| 2025.11.10 | ₩5,677 | ₩6,319 | ₩5,677 | ₩6,105 | +7.53% | 18만 |
|---|
| 2025.11.07 | ₩5,824 | ₩5,910 | ₩5,370 | ₩5,504 | -5.50% | 6.3만 |
|---|
| 2025.11.06 | ₩6,011 | ₩6,011 | ₩5,504 | ₩5,771 | -4.00% | 11.9만 |
|---|
| 2025.11.05 | ₩5,544 | ₩6,379 | ₩5,504 | ₩6,158 | +11.08% | 54.6만 |
|---|
| 2025.11.04 | ₩5,584 | ₩6,025 | ₩5,344 | ₩5,410 | -3.11% | 17.9만 |
|---|
| 2025.11.03 | ₩6,011 | ₩6,011 | ₩5,684 | ₩5,744 | -4.44% | 8.7만 |
|---|
| 2025.10.31 | ₩5,891 | ₩6,345 | ₩5,891 | ₩6,132 | +4.08% | 3만 |
|---|
| 2025.10.30 | ₩6,092 | ₩6,145 | ₩5,891 | ₩5,958 | -2.19% | 5.5만 |
|---|
| 2025.10.29 | ₩7,134 | ₩7,147 | ₩5,878 | ₩5,905 | -17.23% | 11.5만 |
|---|
| 2025.10.28 | ₩6,546 | ₩7,334 | ₩6,546 | ₩7,160 | +9.39% | 10.9만 |
|---|
| 2025.10.27 | ₩6,741 | ₩6,920 | ₩6,426 | ₩6,786 | +0.67% | 7.6만 |
|---|
| 2025.10.24 | ₩6,586 | ₩7,200 | ₩6,586 | ₩6,933 | +5.27% | 8만 |
|---|
| 2025.10.23 | ₩6,933 | ₩7,000 | ₩6,464 | ₩6,813 | -1.73% | 9.4만 |
|---|
| 2025.10.22 | ₩6,118 | ₩6,973 | ₩6,118 | ₩6,866 | +12.23% | 33.3만 |
|---|
| 2025.10.21 | ₩5,905 | ₩6,446 | ₩5,905 | ₩6,345 | +7.47% | 19.5만 |
|---|
| 2025.10.20 | ₩6,412 | ₩6,426 | ₩5,344 | ₩6,412 | 0.00% | 25.4만 |
|---|
| 2025.10.17 | ₩6,359 | ₩6,812 | ₩6,319 | ₩6,733 | +5.88% | 14.3만 |
|---|
| 2025.10.16 | ₩6,826 | ₩7,013 | ₩6,265 | ₩6,439 | -5.68% | 19.1만 |
|---|
| 2025.10.15 | ₩7,615 | ₩7,748 | ₩6,746 | ₩7,080 | -7.02% | 24.5만 |
|---|
| 2025.10.14 | ₩6,573 | ₩8,683 | ₩6,506 | ₩7,615 | +15.85% | 83.7만 |
|---|
| 2025.10.13 | ₩7,347 | ₩7,347 | ₩6,345 | ₩6,506 | -11.45% | 80.1만 |
|---|
| 2025.10.10 | ₩10,887 | ₩11,876 | ₩8,559 | ₩8,763 | -19.51% | 949.6만 |
|---|