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 | ₩1,792 | ₩1,859 | ₩1,777 | ₩1,792 | 0.00% | 1.6만 |
| 2026.10.08 | ₩1,818 | ₩1,845 | ₩1,738 | ₩1,778 | -2.21% | 3.5만 |
| 2026.10.07 | ₩1,845 | ₩1,884 | ₩1,765 | ₩1,818 | -1.45% | 3.3만 |
| 2026.10.06 | ₩1,899 | ₩1,925 | ₩1,805 | ₩1,845 | -2.82% | 4.1만 |
| 2026.10.05 | ₩1,912 | ₩1,925 | ₩1,872 | ₩1,885 | -1.40% | 1.1만 |
| 2026.10.02 | ₩1,840 | ₩1,939 | ₩1,840 | ₩1,912 | +3.92% | 2.9만 |
| 2026.10.01 | ₩1,885 | ₩1,939 | ₩1,885 | ₩1,899 | +0.71% | 8.9천 |
| 2026.09.30 | ₩1,952 | ₩1,952 | ₩1,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,899 |
| -2.74% |
| 1.4만 |
| 2026.09.29 | ₩1,885 | ₩1,925 | ₩1,872 | ₩1,899 | +0.71% | 2.7만 |
|---|
| 2026.09.28 | ₩1,979 | ₩1,979 | ₩1,859 | ₩1,872 | -5.41% | 2.7만 |
|---|
| 2026.09.25 | ₩1,899 | ₩2,032 | ₩1,899 | ₩1,952 | +2.82% | 2.7만 |
|---|
| 2026.09.24 | ₩1,952 | ₩1,970 | ₩1,899 | ₩1,899 | -2.74% | 3.9만 |
|---|
| 2026.09.23 | ₩1,979 | ₩2,072 | ₩1,939 | ₩1,952 | -1.35% | 4.9만 |
|---|
| 2026.09.22 | ₩1,966 | ₩2,046 | ₩1,966 | ₩1,992 | +1.36% | 4.3만 |
|---|
| 2026.09.21 | ₩1,952 | ₩2,072 | ₩1,952 | ₩1,966 | +0.68% | 6.7만 |
|---|
| 2026.09.18 | ₩2,019 | ₩2,032 | ₩1,952 | ₩1,952 | -3.31% | 2.7만 |
|---|
| 2026.09.17 | ₩1,952 | ₩2,086 | ₩1,952 | ₩2,006 | +2.74% | 5.2만 |
|---|
| 2026.09.16 | ₩1,966 | ₩2,146 | ₩1,966 | ₩2,006 | +2.04% | 5.3만 |
|---|
| 2026.09.15 | ₩2,059 | ₩2,099 | ₩1,899 | ₩1,972 | -4.22% | 8.6만 |
|---|
| 2026.09.14 | ₩2,153 | ₩2,179 | ₩2,032 | ₩2,086 | -3.11% | 6.7만 |
|---|
| 2026.09.11 | ₩2,206 | ₩2,260 | ₩2,153 | ₩2,179 | -1.21% | 6.1만 |
|---|
| 2026.09.10 | ₩2,220 | ₩2,233 | ₩2,179 | ₩2,206 | -0.60% | 5.4만 |
|---|
| 2026.09.09 | ₩2,206 | ₩2,300 | ₩2,179 | ₩2,220 | +0.61% | 9.4만 |
|---|
| 2026.09.08 | ₩2,206 | ₩2,286 | ₩2,193 | ₩2,233 | +1.21% | 8.9만 |
|---|
| 2026.09.04 | ₩2,206 | ₩2,246 | ₩2,179 | ₩2,206 | 0.00% | 12.2만 |
|---|
| 2026.09.03 | ₩2,327 | ₩2,393 | ₩2,246 | ₩2,260 | -2.87% | 16.7만 |
|---|
| 2026.09.02 | ₩2,206 | ₩2,500 | ₩2,206 | ₩2,407 | +9.09% | 35.5만 |
|---|
| 2026.09.01 | ₩2,594 | ₩2,594 | ₩2,286 | ₩2,447 | -5.67% | 89.2만 |
|---|
| 2026.08.31 | ₩3,176 | ₩3,517 | ₩2,701 | ₩3,049 | -4.00% | 3274.8만 |
|---|
| 2026.08.28 | ₩2,286 | ₩2,327 | ₩2,153 | ₩2,206 | -3.51% | 274.6만 |
|---|
| 2026.08.27 | ₩2,273 | ₩2,285 | ₩2,246 | ₩2,273 | 0.00% | 7.3천 |
|---|
| 2026.08.26 | ₩2,313 | ₩2,327 | ₩2,260 | ₩2,266 | -2.02% | 6.5천 |
|---|
| 2026.08.25 | ₩2,327 | ₩2,335 | ₩2,313 | ₩2,313 | -0.57% | 4.3천 |
|---|
| 2026.08.24 | ₩2,353 | ₩2,380 | ₩2,300 | ₩2,329 | -1.02% | 6.3천 |
|---|
| 2026.08.21 | ₩2,282 | ₩2,407 | ₩2,282 | ₩2,300 | +0.76% | 8.8천 |
|---|
| 2026.08.20 | ₩2,407 | ₩2,447 | ₩2,246 | ₩2,433 | +1.11% | 1.5만 |
|---|
| 2026.08.19 | ₩2,494 | ₩2,494 | ₩2,246 | ₩2,306 | -7.51% | 1.7만 |
|---|
| 2026.08.18 | ₩2,487 | ₩2,540 | ₩2,353 | ₩2,353 | -5.38% | 9.5천 |
|---|
| 2026.08.17 | ₩2,567 | ₩2,567 | ₩2,387 | ₩2,494 | -2.86% | 1.7만 |
|---|
| 2026.08.14 | ₩2,605 | ₩2,605 | ₩2,407 | ₩2,500 | -4.00% | 3.6천 |
|---|
| 2026.08.13 | ₩2,360 | ₩2,380 | ₩2,353 | ₩2,380 | +0.85% | 2.7천 |
|---|
| 2026.08.12 | ₩2,407 | ₩2,487 | ₩2,387 | ₩2,393 | -0.56% | 3.5천 |
|---|
| 2026.08.11 | ₩2,380 | ₩2,380 | ₩2,327 | ₩2,340 | -1.69% | 1.6천 |
|---|
| 2026.08.10 | ₩2,405 | ₩2,440 | ₩2,367 | ₩2,387 | -0.78% | 3.1천 |
|---|
| 2026.08.07 | ₩2,306 | ₩2,425 | ₩2,306 | ₩2,407 | +4.35% | 6.5천 |
|---|
| 2026.08.06 | ₩2,300 | ₩2,367 | ₩2,300 | ₩2,353 | +2.33% | 3천 |
|---|
| 2026.08.05 | ₩2,460 | ₩2,554 | ₩2,380 | ₩2,393 | -2.72% | 2.4천 |
|---|
| 2026.08.04 | ₩2,527 | ₩2,527 | ₩2,407 | ₩2,433 | -3.70% | 3천 |
|---|
| 2026.08.03 | ₩2,407 | ₩2,581 | ₩2,380 | ₩2,573 | +6.89% | 5.2천 |
|---|
| 2026.07.31 | ₩2,313 | ₩2,459 | ₩2,313 | ₩2,412 | +4.28% | 6.1천 |
|---|
| 2026.07.30 | ₩2,286 | ₩2,459 | ₩2,274 | ₩2,320 | +1.46% | 2.3만 |
|---|
| 2026.07.29 | ₩2,440 | ₩2,440 | ₩2,340 | ₩2,340 | -4.11% | 2.7천 |
|---|
| 2026.07.28 | ₩2,273 | ₩2,353 | ₩2,220 | ₩2,286 | +0.59% | 1.5만 |
|---|
| 2026.07.27 | ₩2,300 | ₩2,433 | ₩2,273 | ₩2,273 | -1.16% | 1.3만 |
|---|
| 2026.07.24 | ₩2,487 | ₩2,487 | ₩2,206 | ₩2,340 | -5.91% | 9.5만 |
|---|
| 2026.07.23 | ₩2,581 | ₩2,674 | ₩2,500 | ₩2,514 | -2.59% | 8천 |
|---|
| 2026.07.22 | ₩2,540 | ₩2,674 | ₩2,540 | ₩2,607 | +2.63% | 6.1천 |
|---|
| 2026.07.21 | ₩2,540 | ₩2,634 | ₩2,540 | ₩2,634 | +3.68% | 8.1천 |
|---|
| 2026.07.20 | ₩2,594 | ₩2,634 | ₩2,540 | ₩2,607 | +0.52% | 8.8천 |
|---|
| 2026.07.17 | ₩2,554 | ₩2,621 | ₩2,554 | ₩2,607 | +2.09% | 3천 |
|---|
| 2026.07.16 | ₩2,474 | ₩2,674 | ₩2,474 | ₩2,634 | +6.49% | 1.1만 |
|---|
| 2026.07.15 | ₩2,607 | ₩2,634 | ₩2,500 | ₩2,514 | -3.59% | 2.6만 |
|---|
| 2026.07.14 | ₩2,674 | ₩2,674 | ₩2,607 | ₩2,607 | -2.50% | 6.6천 |
|---|
| 2026.07.13 | ₩2,754 | ₩2,754 | ₩2,607 | ₩2,634 | -4.37% | 4.1만 |
|---|
| 2026.07.10 | ₩2,622 | ₩2,661 | ₩2,607 | ₩2,621 | -0.05% | 1.1만 |
|---|
| 2026.07.09 | ₩2,674 | ₩2,848 | ₩2,607 | ₩2,621 | -2.00% | 1.9만 |
|---|
| 2026.07.08 | ₩2,621 | ₩2,794 | ₩2,621 | ₩2,674 | +2.04% | 5.6천 |
|---|
| 2026.07.07 | ₩2,768 | ₩2,808 | ₩2,634 | ₩2,674 | -3.38% | 1.6만 |
|---|
| 2026.07.06 | ₩2,901 | ₩2,901 | ₩2,768 | ₩2,781 | -4.15% | 8.2천 |
|---|
| 2026.07.02 | ₩2,621 | ₩2,920 | ₩2,621 | ₩2,794 | +6.63% | 3.2만 |
|---|
| 2026.07.01 | ₩2,688 | ₩3,236 | ₩2,607 | ₩2,688 | 0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩2,794 | ₩2,821 | ₩2,688 | ₩2,701 | -3.35% | 1.2만 |
|---|
| 2026.06.29 | ₩2,781 | ₩2,942 | ₩2,701 | ₩2,741 | -1.44% | 2.1만 |
|---|
| 2026.06.26 | ₩2,808 | ₩2,871 | ₩2,674 | ₩2,768 | -1.43% | 2.9만 |
|---|
| 2026.06.25 | ₩3,115 | ₩3,276 | ₩2,781 | ₩2,781 | -10.73% | 5.4만 |
|---|
| 2026.06.24 | ₩3,410 | ₩3,430 | ₩3,222 | ₩3,222 | -5.49% | 1.3만 |
|---|
| 2026.06.23 | ₩3,450 | ₩3,503 | ₩2,761 | ₩3,329 | -3.49% | 1.2만 |
|---|
| 2026.06.22 | ₩3,530 | ₩3,623 | ₩3,436 | ₩3,537 | +0.19% | 4.6만 |
|---|
| 2026.06.18 | ₩3,503 | ₩3,570 | ₩3,369 | ₩3,543 | +1.15% | 2.8만 |
|---|
| 2026.06.17 | ₩4,045 | ₩4,045 | ₩3,450 | ₩3,517 | -13.06% | 1.4만 |
|---|
| 2026.06.16 | ₩3,610 | ₩3,757 | ₩3,383 | ₩3,610 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩3,597 | ₩3,730 | ₩3,463 | ₩3,623 | +0.74% | 4.2만 |
|---|
| 2026.06.12 | ₩3,890 | ₩3,918 | ₩3,496 | ₩3,597 | -7.53% | 2.5만 |
|---|
| 2026.06.11 | ₩3,976 | ₩3,976 | ₩3,664 | ₩3,717 | -6.52% | 3.7만 |
|---|
| 2026.06.10 | ₩3,623 | ₩4,011 | ₩3,623 | ₩3,811 | +5.17% | 3.6만 |
|---|
| 2026.06.09 | ₩3,369 | ₩3,851 | ₩3,289 | ₩3,664 | +8.73% | 4.6만 |
|---|
| 2026.06.08 | ₩3,637 | ₩3,637 | ₩3,075 | ₩3,343 | -8.09% | 7.3만 |
|---|
| 2026.06.05 | ₩4,011 | ₩4,065 | ₩3,476 | ₩3,623 | -9.67% | 7.8만 |
|---|
| 2026.06.04 | ₩4,145 | ₩4,346 | ₩3,998 | ₩4,011 | -3.23% | 5.5만 |
|---|
| 2026.06.03 | ₩4,439 | ₩4,439 | ₩4,239 | ₩4,279 | -3.61% | 4.3만 |
|---|
| 2026.06.02 | ₩4,452 | ₩4,666 | ₩4,386 | ₩4,506 | +1.20% | 5.5만 |
|---|
| 2026.06.01 | ₩4,412 | ₩4,646 | ₩4,359 | ₩4,439 | +0.61% | 3.8만 |
|---|
| 2026.05.29 | ₩4,613 | ₩4,680 | ₩4,479 | ₩4,479 | -2.90% | 3.2만 |
|---|
| 2026.05.28 | ₩4,559 | ₩4,600 | ₩4,279 | ₩4,546 | -0.29% | 5.9만 |
|---|
| 2026.05.27 | ₩4,586 | ₩4,586 | ₩4,359 | ₩4,519 | -1.46% | 4.2만 |
|---|
| 2026.05.26 | ₩4,693 | ₩4,812 | ₩4,600 | ₩4,666 | -0.57% | 6.4만 |
|---|
| 2026.05.22 | ₩4,854 | ₩5,261 | ₩4,573 | ₩4,613 | -4.96% | 7만 |
|---|
| 2026.05.21 | ₩4,961 | ₩5,134 | ₩4,840 | ₩4,920 | -0.81% | 5.6만 |
|---|
| 2026.05.20 | ₩5,455 | ₩5,482 | ₩4,840 | ₩4,961 | -9.07% | 10.1만 |
|---|
| 2026.05.19 | ₩5,536 | ₩5,783 | ₩5,402 | ₩5,402 | -2.42% | 7.4만 |
|---|
| 2026.05.18 | ₩5,642 | ₩5,656 | ₩5,355 | ₩5,536 | -1.90% | 12만 |
|---|
| 2026.05.15 | ₩5,475 | ₩5,803 | ₩5,415 | ₩5,703 | +4.15% | 7.8만 |
|---|
| 2026.05.14 | ₩5,629 | ₩5,729 | ₩5,402 | ₩5,402 | -4.04% | 6.2만 |
|---|
| 2026.05.13 | ₩5,616 | ₩5,790 | ₩5,429 | ₩5,642 | +0.48% | 9만 |
|---|
| 2026.05.12 | ₩5,629 | ₩5,937 | ₩5,629 | ₩5,629 | 0.00% | 9.2만 |
|---|
| 2026.05.11 | ₩6,017 | ₩6,137 | ₩5,616 | ₩5,616 | -6.67% | 10.6만 |
|---|
| 2026.05.08 | ₩5,629 | ₩6,097 | ₩5,549 | ₩6,070 | +7.84% | 15.5만 |
|---|
| 2026.05.07 | ₩6,358 | ₩6,469 | ₩5,616 | ₩5,683 | -10.62% | 20.8만 |
|---|
| 2026.05.06 | ₩6,538 | ₩6,819 | ₩6,217 | ₩6,244 | -4.50% | 14.1만 |
|---|
| 2026.05.05 | ₩6,699 | ₩6,846 | ₩6,552 | ₩6,645 | -0.80% | 11.4만 |
|---|
| 2026.05.04 | ₩6,391 | ₩6,919 | ₩6,385 | ₩6,699 | +4.81% | 11.3만 |
|---|
| 2026.05.01 | ₩6,204 | ₩6,632 | ₩6,204 | ₩6,445 | +3.88% | 11.2만 |
|---|
| 2026.04.30 | ₩6,726 | ₩6,726 | ₩6,124 | ₩6,151 | -8.55% | 14.4만 |
|---|
| 2026.04.29 | ₩6,792 | ₩6,899 | ₩6,619 | ₩6,685 | -1.57% | 14.2만 |
|---|
| 2026.04.28 | ₩6,859 | ₩7,087 | ₩6,739 | ₩6,792 | -0.97% | 32만 |
|---|
| 2026.04.27 | ₩6,351 | ₩7,087 | ₩6,284 | ₩6,712 | +5.68% | 23.5만 |
|---|
| 2026.04.24 | ₩6,338 | ₩6,365 | ₩6,057 | ₩6,177 | -2.53% | 19.5만 |
|---|
| 2026.04.23 | ₩6,552 | ₩6,752 | ₩6,351 | ₩6,365 | -2.86% | 22.2만 |
|---|
| 2026.04.22 | ₩6,244 | ₩6,726 | ₩6,244 | ₩6,672 | +6.85% | 22만 |
|---|
| 2026.04.21 | ₩6,258 | ₩6,335 | ₩6,124 | ₩6,177 | -1.28% | 20.4만 |
|---|
| 2026.04.20 | ₩5,883 | ₩6,578 | ₩5,870 | ₩6,258 | +6.36% | 29.9만 |
|---|
| 2026.04.17 | ₩5,803 | ₩6,124 | ₩5,616 | ₩5,910 | +1.84% | 31.9만 |
|---|
| 2026.04.16 | ₩5,709 | ₩6,124 | ₩5,709 | ₩6,030 | +5.62% | 31.8만 |
|---|
| 2026.04.15 | ₩5,950 | ₩6,017 | ₩5,616 | ₩5,642 | -5.17% | 34.4만 |
|---|
| 2026.04.14 | ₩6,351 | ₩6,418 | ₩5,963 | ₩6,030 | -5.05% | 11.8만 |
|---|
| 2026.04.13 | ₩5,963 | ₩6,637 | ₩5,843 | ₩6,445 | +8.07% | 29.1만 |
|---|
| 2026.04.10 | ₩14,013 | ₩14,307 | ₩6,819 | ₩6,899 | -50.76% | 140.9만 |
|---|
| 2026.04.09 | ₩17,863 | ₩18,987 | ₩16,847 | ₩18,599 | +4.12% | 45.7만 |
|---|
| 2026.04.08 | ₩18,732 | ₩18,786 | ₩16,045 | ₩17,649 | -5.78% | 38.9만 |
|---|
| 2026.04.07 | ₩20,805 | ₩21,701 | ₩17,382 | ₩18,198 | -12.53% | 40.6만 |
|---|
| 2026.04.06 | ₩16,834 | ₩21,126 | ₩16,834 | ₩20,511 | +21.84% | 43.8만 |
|---|
| 2026.04.02 | ₩18,398 | ₩18,438 | ₩15,122 | ₩17,770 | -3.42% | 51.6만 |
|---|
| 2026.04.01 | ₩19,521 | ₩19,521 | ₩17,382 | ₩18,719 | -4.11% | 48.1만 |
|---|
| 2026.03.31 | ₩19,187 | ₩19,749 | ₩17,756 | ₩18,933 | -1.32% | 51.4만 |
|---|
| 2026.03.30 | ₩18,612 | ₩19,227 | ₩17,917 | ₩19,174 | +3.02% | 53만 |
|---|
| 2026.03.27 | ₩20,136 | ₩21,260 | ₩17,516 | ₩18,492 | -8.17% | 57.7만 |
|---|
| 2026.03.26 | ₩14,735 | ₩19,374 | ₩14,735 | ₩19,267 | +30.76% | 58.6만 |
|---|
| 2026.03.25 | ₩16,045 | ₩16,045 | ₩13,291 | ₩13,772 | -14.17% | 31.5만 |
|---|
| 2026.03.24 | ₩13,932 | ₩16,058 | ₩13,057 | ₩16,045 | +15.16% | 29.1만 |
|---|
| 2026.03.23 | ₩13,103 | ₩13,902 | ₩12,970 | ₩13,879 | +5.92% | 24.3만 |
|---|
| 2026.03.20 | ₩13,063 | ₩13,558 | ₩12,315 | ₩12,849 | -1.64% | 22.9만 |
|---|
| 2026.03.19 | ₩10,723 | ₩14,039 | ₩10,723 | ₩13,184 | +22.94% | 44.3만 |
|---|
| 2026.03.18 | ₩10,750 | ₩11,833 | ₩10,162 | ₩10,857 | +1.00% | 20만 |
|---|
| 2026.03.17 | ₩11,165 | ₩11,237 | ₩9,226 | ₩11,004 | -1.44% | 131.3만 |
|---|
| 2026.03.16 | ₩10,770 | ₩11,111 | ₩10,697 | ₩10,710 | -0.56% | 11.4만 |
|---|
| 2026.03.13 | ₩10,670 | ₩10,777 | ₩10,429 | ₩10,550 | -1.13% | 11.7만 |
|---|
| 2026.03.12 | ₩10,857 | ₩11,031 | ₩10,349 | ₩10,349 | -4.68% | 12.7만 |
|---|
| 2026.03.11 | ₩11,312 | ₩11,312 | ₩10,830 | ₩10,830 | -4.26% | 12.4만 |
|---|
| 2026.03.10 | ₩11,405 | ₩11,432 | ₩10,697 | ₩11,111 | -2.58% | 15.9만 |
|---|
| 2026.03.09 | ₩10,148 | ₩11,539 | ₩9,864 | ₩11,352 | +11.86% | 17.8만 |
|---|
| 2026.03.06 | ₩10,282 | ₩10,550 | ₩10,162 | ₩10,162 | -1.17% | 8.2만 |
|---|
| 2026.03.05 | ₩10,376 | ₩10,590 | ₩10,162 | ₩10,356 | -0.19% | 6.9만 |
|---|
| 2026.03.04 | ₩9,747 | ₩10,563 | ₩9,513 | ₩10,536 | +8.09% | 8.9만 |
|---|
| 2026.03.03 | ₩9,948 | ₩10,028 | ₩9,146 | ₩9,547 | -4.03% | 9.6만 |
|---|
| 2026.03.02 | ₩9,467 | ₩10,162 | ₩9,132 | ₩9,774 | +3.25% | 9.4만 |
|---|
| 2026.02.27 | ₩9,400 | ₩9,747 | ₩8,918 | ₩9,473 | +0.78% | 6.2만 |
|---|
| 2026.02.26 | ₩9,560 | ₩9,640 | ₩9,199 | ₩9,306 | -2.66% | 5.8만 |
|---|
| 2026.02.25 | ₩8,758 | ₩9,667 | ₩8,758 | ₩9,667 | +10.38% | 6.2만 |
|---|
| 2026.02.24 | ₩9,440 | ₩9,480 | ₩8,658 | ₩9,132 | -3.26% | 5.4만 |
|---|
| 2026.02.23 | ₩8,370 | ₩9,467 | ₩8,357 | ₩8,885 | +6.15% | 6.6만 |
|---|
| 2026.02.20 | ₩8,691 | ₩8,898 | ₩8,424 | ₩8,424 | -3.08% | 5.7만 |
|---|
| 2026.02.19 | ₩8,477 | ₩8,985 | ₩8,424 | ₩8,838 | +4.26% | 6.8만 |
|---|
| 2026.02.18 | ₩8,343 | ₩8,597 | ₩8,183 | ₩8,303 | -0.48% | 5.9만 |
|---|
| 2026.02.17 | ₩9,146 | ₩9,154 | ₩8,277 | ₩8,330 | -8.92% | 6만 |
|---|
| 2026.02.13 | ₩9,279 | ₩9,480 | ₩8,771 | ₩8,905 | -4.03% | 7.3만 |
|---|
| 2026.02.12 | ₩9,814 | ₩10,095 | ₩9,293 | ₩9,306 | -5.18% | 7.8만 |
|---|
| 2026.02.11 | ₩9,761 | ₩10,095 | ₩9,587 | ₩9,854 | +0.96% | 8.7만 |
|---|
| 2026.02.10 | ₩9,413 | ₩9,761 | ₩9,212 | ₩9,747 | +3.55% | 9만 |
|---|
| 2026.02.09 | ₩8,878 | ₩9,627 | ₩8,825 | ₩9,400 | +5.87% | 8.5만 |
|---|
| 2026.02.06 | ₩9,212 | ₩9,212 | ₩8,597 | ₩8,811 | -4.35% | 9.9만 |
|---|
| 2026.02.05 | ₩9,881 | ₩10,082 | ₩8,825 | ₩9,226 | -6.63% | 11.2만 |
|---|
| 2026.02.04 | ₩9,266 | ₩10,095 | ₩9,266 | ₩10,095 | +8.95% | 11.5만 |
|---|
| 2026.02.03 | ₩8,290 | ₩9,293 | ₩8,024 | ₩9,293 | +12.10% | 11.9만 |
|---|
| 2026.02.02 | ₩8,424 | ₩8,490 | ₩8,022 | ₩8,210 | -2.54% | 8만 |
|---|
| 2026.01.30 | ₩8,825 | ₩8,985 | ₩8,290 | ₩8,490 | -3.79% | 10.2만 |
|---|
| 2026.01.29 | ₩8,878 | ₩9,226 | ₩8,624 | ₩8,745 | -1.51% | 10.7만 |
|---|
| 2026.01.28 | ₩8,825 | ₩9,025 | ₩8,599 | ₩9,025 | +2.27% | 9.6만 |
|---|
| 2026.01.27 | ₩8,691 | ₩8,932 | ₩8,036 | ₩8,450 | -2.77% | 10.1만 |
|---|
| 2026.01.26 | ₩9,640 | ₩9,702 | ₩8,343 | ₩8,531 | -11.51% | 13만 |
|---|
| 2026.01.23 | ₩9,199 | ₩9,868 | ₩8,825 | ₩9,787 | +6.40% | 33만 |
|---|
| 2026.01.22 | ₩9,360 | ₩9,734 | ₩8,758 | ₩9,426 | +0.71% | 14.1만 |
|---|
| 2026.01.21 | ₩7,742 | ₩8,678 | ₩7,742 | ₩8,490 | +9.67% | 7.9만 |
|---|
| 2026.01.20 | ₩7,087 | ₩7,809 | ₩7,087 | ₩7,474 | +5.47% | 6.1만 |
|---|
| 2026.01.16 | ₩7,180 | ₩7,287 | ₩6,980 | ₩6,993 | -2.61% | 3.8만 |
|---|
| 2026.01.15 | ₩7,107 | ₩7,501 | ₩7,033 | ₩7,220 | +1.60% | 4.3만 |
|---|
| 2026.01.14 | ₩7,247 | ₩7,461 | ₩7,180 | ₩7,207 | -0.55% | 2.8만 |
|---|
| 2026.01.13 | ₩7,541 | ₩7,541 | ₩7,033 | ₩7,354 | -2.48% | 3.9만 |
|---|
| 2026.01.12 | ₩7,234 | ₩7,501 | ₩6,986 | ₩7,341 | +1.48% | 3.2만 |
|---|
| 2026.01.09 | ₩7,327 | ₩7,494 | ₩7,193 | ₩7,327 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩7,555 | ₩7,555 | ₩7,220 | ₩7,260 | -3.89% | 2.5만 |
|---|
| 2026.01.07 | ₩6,966 | ₩7,381 | ₩6,124 | ₩7,381 | +5.95% | 3.7만 |
|---|
| 2026.01.06 | ₩7,087 | ₩7,354 | ₩6,819 | ₩7,113 | +0.38% | 2.3만 |
|---|
| 2026.01.05 | ₩7,367 | ₩7,434 | ₩6,993 | ₩7,394 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩7,100 | ₩7,482 | ₩7,073 | ₩7,341 | +3.39% | 3.4만 |
|---|
| 2025.12.31 | ₩6,846 | ₩7,193 | ₩6,832 | ₩6,939 | +1.37% | 3.9만 |
|---|
| 2025.12.30 | ₩6,926 | ₩7,147 | ₩6,819 | ₩7,060 | +1.93% | 5.8만 |
|---|
| 2025.12.29 | ₩7,113 | ₩7,193 | ₩6,926 | ₩6,926 | -2.63% | 6.6만 |
|---|
| 2025.12.26 | ₩7,274 | ₩7,514 | ₩7,193 | ₩7,193 | -1.10% | 1.9만 |
|---|
| 2025.12.24 | ₩7,314 | ₩7,454 | ₩7,254 | ₩7,354 | +0.55% | 1.2만 |
|---|
| 2025.12.23 | ₩7,715 | ₩7,715 | ₩7,354 | ₩7,367 | -4.51% | 1.6만 |
|---|
| 2025.12.22 | ₩7,715 | ₩7,902 | ₩7,394 | ₩7,568 | -1.91% | 11만 |
|---|
| 2025.12.19 | ₩6,792 | ₩8,147 | ₩6,792 | ₩7,942 | +16.93% | 18.3만 |
|---|
| 2025.12.18 | ₩6,899 | ₩6,953 | ₩6,712 | ₩6,712 | -2.71% | 6.6만 |
|---|
| 2025.12.17 | ₩6,552 | ₩6,926 | ₩6,552 | ₩6,752 | +3.06% | 8.4만 |
|---|
| 2025.12.16 | ₩6,458 | ₩6,746 | ₩6,445 | ₩6,445 | -0.21% | 9.7만 |
|---|
| 2025.12.15 | ₩6,699 | ₩6,752 | ₩6,407 | ₩6,418 | -4.19% | 7.3만 |
|---|
| 2025.12.12 | ₩6,685 | ₩6,819 | ₩6,512 | ₩6,685 | 0.00% | 10.3만 |
|---|
| 2025.12.11 | ₩6,405 | ₩6,832 | ₩6,365 | ₩6,779 | +5.85% | 11.2만 |
|---|
| 2025.12.10 | ₩6,819 | ₩6,846 | ₩6,124 | ₩6,124 | -10.20% | 8.6만 |
|---|
| 2025.12.09 | ₩6,790 | ₩7,006 | ₩6,759 | ₩6,873 | +1.22% | 6.4만 |
|---|
| 2025.12.08 | ₩6,766 | ₩6,846 | ₩6,699 | ₩6,832 | +0.99% | 3.1만 |
|---|
| 2025.12.05 | ₩6,886 | ₩7,220 | ₩6,485 | ₩6,766 | -1.75% | 12.6만 |
|---|
| 2025.12.04 | ₩6,966 | ₩7,153 | ₩6,752 | ₩6,779 | -2.69% | 2.2만 |
|---|
| 2025.12.03 | ₩7,528 | ₩7,541 | ₩6,752 | ₩7,013 | -6.84% | 8.6만 |
|---|
| 2025.12.02 | ₩7,100 | ₩7,969 | ₩7,073 | ₩7,448 | +4.90% | 11.4만 |
|---|
| 2025.12.01 | ₩6,685 | ₩7,167 | ₩6,685 | ₩7,060 | +5.60% | 11.6만 |
|---|
| 2025.11.28 | ₩6,926 | ₩7,247 | ₩6,685 | ₩6,685 | -3.47% | 9천 |
|---|
| 2025.11.26 | ₩6,939 | ₩7,180 | ₩6,685 | ₩6,766 | -2.50% | 7.2만 |
|---|
| 2025.11.25 | ₩7,046 | ₩7,046 | ₩6,478 | ₩6,726 | -4.55% | 4.3만 |
|---|
| 2025.11.24 | ₩6,699 | ₩7,220 | ₩6,699 | ₩6,846 | +2.20% | 4.5만 |
|---|
| 2025.11.21 | ₩6,886 | ₩7,180 | ₩6,512 | ₩6,632 | -3.69% | 18.1만 |
|---|
| 2025.11.20 | ₩7,220 | ₩7,661 | ₩6,886 | ₩6,926 | -4.07% | 5.8만 |
|---|
| 2025.11.19 | ₩6,779 | ₩7,140 | ₩6,779 | ₩7,100 | +4.73% | 2.2만 |
|---|
| 2025.11.18 | ₩6,806 | ₩7,060 | ₩6,699 | ₩6,806 | 0.00% | 3.1만 |
|---|
| 2025.11.17 | ₩5,268 | ₩7,220 | ₩5,268 | ₩6,980 | +32.49% | 23.9만 |
|---|
| 2025.11.14 | ₩4,987 | ₩5,348 | ₩4,827 | ₩5,295 | +6.17% | 7.3만 |
|---|
| 2025.11.13 | ₩5,602 | ₩5,616 | ₩4,867 | ₩4,987 | -10.98% | 11만 |
|---|
| 2025.11.12 | ₩5,870 | ₩5,870 | ₩5,001 | ₩5,201 | -11.39% | 4.1만 |
|---|
| 2025.11.11 | ₩5,736 | ₩5,883 | ₩5,495 | ₩5,656 | -1.40% | 23.9만 |
|---|
| 2025.11.10 | ₩5,683 | ₩6,324 | ₩5,683 | ₩6,110 | +7.53% | 18만 |
|---|
| 2025.11.07 | ₩5,830 | ₩5,915 | ₩5,375 | ₩5,509 | -5.50% | 6.3만 |
|---|
| 2025.11.06 | ₩6,017 | ₩6,017 | ₩5,509 | ₩5,776 | -4.00% | 11.9만 |
|---|
| 2025.11.05 | ₩5,549 | ₩6,385 | ₩5,509 | ₩6,164 | +11.08% | 54.6만 |
|---|
| 2025.11.04 | ₩5,589 | ₩6,030 | ₩5,348 | ₩5,415 | -3.11% | 17.9만 |
|---|
| 2025.11.03 | ₩6,017 | ₩6,017 | ₩5,689 | ₩5,749 | -4.44% | 8.7만 |
|---|
| 2025.10.31 | ₩5,897 | ₩6,351 | ₩5,897 | ₩6,137 | +4.08% | 3만 |
|---|
| 2025.10.30 | ₩6,097 | ₩6,151 | ₩5,897 | ₩5,963 | -2.19% | 5.5만 |
|---|
| 2025.10.29 | ₩7,140 | ₩7,153 | ₩5,883 | ₩5,910 | -17.23% | 11.5만 |
|---|
| 2025.10.28 | ₩6,552 | ₩7,341 | ₩6,552 | ₩7,167 | +9.39% | 10.9만 |
|---|
| 2025.10.27 | ₩6,747 | ₩6,926 | ₩6,431 | ₩6,792 | +0.67% | 7.6만 |
|---|
| 2025.10.24 | ₩6,592 | ₩7,207 | ₩6,592 | ₩6,939 | +5.27% | 8만 |
|---|
| 2025.10.23 | ₩6,939 | ₩7,006 | ₩6,470 | ₩6,819 | -1.73% | 9.4만 |
|---|
| 2025.10.22 | ₩6,124 | ₩6,980 | ₩6,124 | ₩6,873 | +12.23% | 33.3만 |
|---|
| 2025.10.21 | ₩5,910 | ₩6,451 | ₩5,910 | ₩6,351 | +7.47% | 19.5만 |
|---|
| 2025.10.20 | ₩6,418 | ₩6,431 | ₩5,348 | ₩6,418 | 0.00% | 25.4만 |
|---|
| 2025.10.17 | ₩6,365 | ₩6,818 | ₩6,324 | ₩6,739 | +5.88% | 14.3만 |
|---|
| 2025.10.16 | ₩6,832 | ₩7,020 | ₩6,271 | ₩6,445 | -5.68% | 19.1만 |
|---|
| 2025.10.15 | ₩7,621 | ₩7,755 | ₩6,752 | ₩7,087 | -7.02% | 24.5만 |
|---|
| 2025.10.14 | ₩6,578 | ₩8,691 | ₩6,512 | ₩7,621 | +15.85% | 83.7만 |
|---|
| 2025.10.13 | ₩7,354 | ₩7,354 | ₩6,351 | ₩6,512 | -11.45% | 80.1만 |
|---|
| 2025.10.10 | ₩10,897 | ₩11,887 | ₩8,567 | ₩8,771 | -19.51% | 949.6만 |
|---|