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 | ₩1,856 | ₩1,775 | ₩1,790 | 0.00% | 1.6만 |
| 2026.10.08 | ₩1,816 | ₩1,843 | ₩1,736 | ₩1,776 | -2.21% | 3.5만 |
| 2026.10.07 | ₩1,843 | ₩1,882 | ₩1,763 | ₩1,816 | -1.45% | 3.3만 |
| 2026.10.06 | ₩1,897 | ₩1,923 | ₩1,803 | ₩1,843 | -2.82% | 4.1만 |
| 2026.10.05 | ₩1,910 | ₩1,923 | ₩1,870 | ₩1,883 | -1.40% | 1.1만 |
| 2026.10.02 | ₩1,838 | ₩1,937 | ₩1,838 | ₩1,910 | +3.92% | 2.9만 |
| 2026.10.01 | ₩1,883 | ₩1,937 | ₩1,883 | ₩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 | ₩1,883 | ₩1,923 | ₩1,870 | ₩1,897 | +0.71% | 2.7만 |
|---|
| 2026.09.28 | ₩1,977 | ₩1,977 | ₩1,856 | ₩1,870 | -5.41% | 2.7만 |
|---|
| 2026.09.25 | ₩1,897 | ₩2,030 | ₩1,897 | ₩1,950 | +2.82% | 2.7만 |
|---|
| 2026.09.24 | ₩1,950 | ₩1,967 | ₩1,897 | ₩1,897 | -2.74% | 3.9만 |
|---|
| 2026.09.23 | ₩1,977 | ₩2,070 | ₩1,937 | ₩1,950 | -1.35% | 4.9만 |
|---|
| 2026.09.22 | ₩1,963 | ₩2,043 | ₩1,963 | ₩1,990 | +1.36% | 4.3만 |
|---|
| 2026.09.21 | ₩1,950 | ₩2,070 | ₩1,950 | ₩1,963 | +0.68% | 6.7만 |
|---|
| 2026.09.18 | ₩2,017 | ₩2,030 | ₩1,950 | ₩1,950 | -3.31% | 2.7만 |
|---|
| 2026.09.17 | ₩1,950 | ₩2,084 | ₩1,950 | ₩2,003 | +2.74% | 5.2만 |
|---|
| 2026.09.16 | ₩1,963 | ₩2,144 | ₩1,963 | ₩2,003 | +2.04% | 5.3만 |
|---|
| 2026.09.15 | ₩2,057 | ₩2,097 | ₩1,897 | ₩1,970 | -4.22% | 8.6만 |
|---|
| 2026.09.14 | ₩2,150 | ₩2,177 | ₩2,030 | ₩2,084 | -3.11% | 6.7만 |
|---|
| 2026.09.11 | ₩2,204 | ₩2,257 | ₩2,150 | ₩2,177 | -1.21% | 6.1만 |
|---|
| 2026.09.10 | ₩2,217 | ₩2,230 | ₩2,177 | ₩2,204 | -0.60% | 5.4만 |
|---|
| 2026.09.09 | ₩2,204 | ₩2,297 | ₩2,177 | ₩2,217 | +0.61% | 9.4만 |
|---|
| 2026.09.08 | ₩2,204 | ₩2,284 | ₩2,190 | ₩2,230 | +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 | ₩2,257 | -2.87% | 16.7만 |
|---|
| 2026.09.02 | ₩2,204 | ₩2,498 | ₩2,204 | ₩2,404 | +9.09% | 35.5만 |
|---|
| 2026.09.01 | ₩2,591 | ₩2,591 | ₩2,284 | ₩2,444 | -5.67% | 89.2만 |
|---|
| 2026.08.31 | ₩3,172 | ₩3,513 | ₩2,698 | ₩3,045 | -4.00% | 3274.8만 |
|---|
| 2026.08.28 | ₩2,284 | ₩2,324 | ₩2,150 | ₩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 | ₩2,257 | ₩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 | ₩2,377 | ₩2,297 | ₩2,327 | -1.02% | 6.3천 |
|---|
| 2026.08.21 | ₩2,280 | ₩2,404 | ₩2,280 | ₩2,297 | +0.76% | 8.8천 |
|---|
| 2026.08.20 | ₩2,404 | ₩2,444 | ₩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 | ₩2,484 | ₩2,538 | ₩2,351 | ₩2,351 | -5.38% | 9.5천 |
|---|
| 2026.08.17 | ₩2,564 | ₩2,564 | ₩2,384 | ₩2,491 | -2.86% | 1.7만 |
|---|
| 2026.08.14 | ₩2,602 | ₩2,602 | ₩2,404 | ₩2,498 | -4.00% | 3.6천 |
|---|
| 2026.08.13 | ₩2,357 | ₩2,377 | ₩2,351 | ₩2,377 | +0.85% | 2.7천 |
|---|
| 2026.08.12 | ₩2,404 | ₩2,484 | ₩2,384 | ₩2,391 | -0.56% | 3.5천 |
|---|
| 2026.08.11 | ₩2,377 | ₩2,377 | ₩2,324 | ₩2,337 | -1.69% | 1.6천 |
|---|
| 2026.08.10 | ₩2,403 | ₩2,437 | ₩2,364 | ₩2,384 | -0.78% | 3.1천 |
|---|
| 2026.08.07 | ₩2,304 | ₩2,423 | ₩2,304 | ₩2,404 | +4.35% | 6.5천 |
|---|
| 2026.08.06 | ₩2,297 | ₩2,364 | ₩2,297 | ₩2,351 | +2.33% | 3천 |
|---|
| 2026.08.05 | ₩2,457 | ₩2,551 | ₩2,377 | ₩2,391 | -2.72% | 2.4천 |
|---|
| 2026.08.04 | ₩2,524 | ₩2,524 | ₩2,404 | ₩2,431 | -3.70% | 3천 |
|---|
| 2026.08.03 | ₩2,404 | ₩2,578 | ₩2,377 | ₩2,570 | +6.89% | 5.2천 |
|---|
| 2026.07.31 | ₩2,311 | ₩2,456 | ₩2,311 | ₩2,409 | +4.28% | 6.1천 |
|---|
| 2026.07.30 | ₩2,284 | ₩2,456 | ₩2,272 | ₩2,317 | +1.46% | 2.3만 |
|---|
| 2026.07.29 | ₩2,437 | ₩2,437 | ₩2,337 | ₩2,337 | -4.11% | 2.7천 |
|---|
| 2026.07.28 | ₩2,271 | ₩2,351 | ₩2,217 | ₩2,284 | +0.59% | 1.5만 |
|---|
| 2026.07.27 | ₩2,297 | ₩2,431 | ₩2,271 | ₩2,271 | -1.16% | 1.3만 |
|---|
| 2026.07.24 | ₩2,484 | ₩2,484 | ₩2,204 | ₩2,337 | -5.91% | 9.5만 |
|---|
| 2026.07.23 | ₩2,578 | ₩2,671 | ₩2,498 | ₩2,511 | -2.59% | 8천 |
|---|
| 2026.07.22 | ₩2,538 | ₩2,671 | ₩2,538 | ₩2,604 | +2.63% | 6.1천 |
|---|
| 2026.07.21 | ₩2,538 | ₩2,631 | ₩2,538 | ₩2,631 | +3.68% | 8.1천 |
|---|
| 2026.07.20 | ₩2,591 | ₩2,631 | ₩2,538 | ₩2,604 | +0.52% | 8.8천 |
|---|
| 2026.07.17 | ₩2,551 | ₩2,618 | ₩2,551 | ₩2,604 | +2.09% | 3천 |
|---|
| 2026.07.16 | ₩2,471 | ₩2,671 | ₩2,471 | ₩2,631 | +6.49% | 1.1만 |
|---|
| 2026.07.15 | ₩2,604 | ₩2,631 | ₩2,498 | ₩2,511 | -3.59% | 2.6만 |
|---|
| 2026.07.14 | ₩2,671 | ₩2,671 | ₩2,604 | ₩2,604 | -2.50% | 6.6천 |
|---|
| 2026.07.13 | ₩2,751 | ₩2,751 | ₩2,604 | ₩2,631 | -4.37% | 4.1만 |
|---|
| 2026.07.10 | ₩2,619 | ₩2,658 | ₩2,604 | ₩2,618 | -0.05% | 1.1만 |
|---|
| 2026.07.09 | ₩2,671 | ₩2,845 | ₩2,604 | ₩2,618 | -2.00% | 1.9만 |
|---|
| 2026.07.08 | ₩2,618 | ₩2,791 | ₩2,618 | ₩2,671 | +2.04% | 5.6천 |
|---|
| 2026.07.07 | ₩2,765 | ₩2,805 | ₩2,631 | ₩2,671 | -3.38% | 1.6만 |
|---|
| 2026.07.06 | ₩2,898 | ₩2,898 | ₩2,765 | ₩2,778 | -4.15% | 8.2천 |
|---|
| 2026.07.02 | ₩2,618 | ₩2,917 | ₩2,618 | ₩2,791 | +6.63% | 3.2만 |
|---|
| 2026.07.01 | ₩2,685 | ₩3,232 | ₩2,604 | ₩2,685 | 0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩2,791 | ₩2,818 | ₩2,685 | ₩2,698 | -3.35% | 1.2만 |
|---|
| 2026.06.29 | ₩2,778 | ₩2,938 | ₩2,698 | ₩2,738 | -1.44% | 2.1만 |
|---|
| 2026.06.26 | ₩2,805 | ₩2,868 | ₩2,671 | ₩2,765 | -1.43% | 2.9만 |
|---|
| 2026.06.25 | ₩3,112 | ₩3,272 | ₩2,778 | ₩2,778 | -10.73% | 5.4만 |
|---|
| 2026.06.24 | ₩3,406 | ₩3,426 | ₩3,219 | ₩3,219 | -5.49% | 1.3만 |
|---|
| 2026.06.23 | ₩3,446 | ₩3,499 | ₩2,758 | ₩3,326 | -3.49% | 1.2만 |
|---|
| 2026.06.22 | ₩3,526 | ₩3,619 | ₩3,432 | ₩3,533 | +0.19% | 4.6만 |
|---|
| 2026.06.18 | ₩3,499 | ₩3,566 | ₩3,366 | ₩3,539 | +1.15% | 2.8만 |
|---|
| 2026.06.17 | ₩4,040 | ₩4,040 | ₩3,446 | ₩3,513 | -13.06% | 1.4만 |
|---|
| 2026.06.16 | ₩3,606 | ₩3,753 | ₩3,379 | ₩3,606 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩3,593 | ₩3,726 | ₩3,459 | ₩3,619 | +0.74% | 4.2만 |
|---|
| 2026.06.12 | ₩3,885 | ₩3,913 | ₩3,493 | ₩3,593 | -7.53% | 2.5만 |
|---|
| 2026.06.11 | ₩3,972 | ₩3,972 | ₩3,660 | ₩3,713 | -6.52% | 3.7만 |
|---|
| 2026.06.10 | ₩3,619 | ₩4,007 | ₩3,619 | ₩3,806 | +5.17% | 3.6만 |
|---|
| 2026.06.09 | ₩3,366 | ₩3,846 | ₩3,286 | ₩3,660 | +8.73% | 4.6만 |
|---|
| 2026.06.08 | ₩3,633 | ₩3,633 | ₩3,072 | ₩3,339 | -8.09% | 7.3만 |
|---|
| 2026.06.05 | ₩4,007 | ₩4,060 | ₩3,473 | ₩3,619 | -9.67% | 7.8만 |
|---|
| 2026.06.04 | ₩4,140 | ₩4,341 | ₩3,993 | ₩4,007 | -3.23% | 5.5만 |
|---|
| 2026.06.03 | ₩4,434 | ₩4,434 | ₩4,234 | ₩4,274 | -3.61% | 4.3만 |
|---|
| 2026.06.02 | ₩4,448 | ₩4,661 | ₩4,381 | ₩4,501 | +1.20% | 5.5만 |
|---|
| 2026.06.01 | ₩4,407 | ₩4,641 | ₩4,354 | ₩4,434 | +0.61% | 3.8만 |
|---|
| 2026.05.29 | ₩4,608 | ₩4,675 | ₩4,474 | ₩4,474 | -2.90% | 3.2만 |
|---|
| 2026.05.28 | ₩4,554 | ₩4,594 | ₩4,274 | ₩4,541 | -0.29% | 5.9만 |
|---|
| 2026.05.27 | ₩4,581 | ₩4,581 | ₩4,354 | ₩4,514 | -1.46% | 4.2만 |
|---|
| 2026.05.26 | ₩4,688 | ₩4,807 | ₩4,594 | ₩4,661 | -0.57% | 6.4만 |
|---|
| 2026.05.22 | ₩4,848 | ₩5,256 | ₩4,568 | ₩4,608 | -4.96% | 7만 |
|---|
| 2026.05.21 | ₩4,955 | ₩5,129 | ₩4,835 | ₩4,915 | -0.81% | 5.6만 |
|---|
| 2026.05.20 | ₩5,449 | ₩5,476 | ₩4,835 | ₩4,955 | -9.07% | 10.1만 |
|---|
| 2026.05.19 | ₩5,529 | ₩5,776 | ₩5,396 | ₩5,396 | -2.42% | 7.4만 |
|---|
| 2026.05.18 | ₩5,636 | ₩5,650 | ₩5,349 | ₩5,529 | -1.90% | 12만 |
|---|
| 2026.05.15 | ₩5,469 | ₩5,796 | ₩5,409 | ₩5,696 | +4.15% | 7.8만 |
|---|
| 2026.05.14 | ₩5,623 | ₩5,723 | ₩5,396 | ₩5,396 | -4.04% | 6.2만 |
|---|
| 2026.05.13 | ₩5,609 | ₩5,783 | ₩5,422 | ₩5,636 | +0.48% | 9만 |
|---|
| 2026.05.12 | ₩5,623 | ₩5,930 | ₩5,623 | ₩5,623 | 0.00% | 9.2만 |
|---|
| 2026.05.11 | ₩6,010 | ₩6,130 | ₩5,609 | ₩5,609 | -6.67% | 10.6만 |
|---|
| 2026.05.08 | ₩5,623 | ₩6,090 | ₩5,543 | ₩6,064 | +7.84% | 15.5만 |
|---|
| 2026.05.07 | ₩6,351 | ₩6,462 | ₩5,609 | ₩5,676 | -10.62% | 20.8만 |
|---|
| 2026.05.06 | ₩6,531 | ₩6,812 | ₩6,210 | ₩6,237 | -4.50% | 14.1만 |
|---|
| 2026.05.05 | ₩6,691 | ₩6,838 | ₩6,544 | ₩6,638 | -0.80% | 11.4만 |
|---|
| 2026.05.04 | ₩6,384 | ₩6,912 | ₩6,377 | ₩6,691 | +4.81% | 11.3만 |
|---|
| 2026.05.01 | ₩6,197 | ₩6,625 | ₩6,197 | ₩6,438 | +3.88% | 11.2만 |
|---|
| 2026.04.30 | ₩6,718 | ₩6,718 | ₩6,117 | ₩6,144 | -8.55% | 14.4만 |
|---|
| 2026.04.29 | ₩6,785 | ₩6,892 | ₩6,611 | ₩6,678 | -1.57% | 14.2만 |
|---|
| 2026.04.28 | ₩6,852 | ₩7,079 | ₩6,731 | ₩6,785 | -0.97% | 32만 |
|---|
| 2026.04.27 | ₩6,344 | ₩7,079 | ₩6,277 | ₩6,705 | +5.68% | 23.5만 |
|---|
| 2026.04.24 | ₩6,331 | ₩6,357 | ₩6,050 | ₩6,170 | -2.53% | 19.5만 |
|---|
| 2026.04.23 | ₩6,544 | ₩6,745 | ₩6,344 | ₩6,357 | -2.86% | 22.2만 |
|---|
| 2026.04.22 | ₩6,237 | ₩6,718 | ₩6,237 | ₩6,665 | +6.85% | 22만 |
|---|
| 2026.04.21 | ₩6,251 | ₩6,328 | ₩6,117 | ₩6,170 | -1.28% | 20.4만 |
|---|
| 2026.04.20 | ₩5,877 | ₩6,571 | ₩5,863 | ₩6,251 | +6.36% | 29.9만 |
|---|
| 2026.04.17 | ₩5,796 | ₩6,117 | ₩5,609 | ₩5,903 | +1.84% | 31.9만 |
|---|
| 2026.04.16 | ₩5,703 | ₩6,117 | ₩5,703 | ₩6,024 | +5.62% | 31.8만 |
|---|
| 2026.04.15 | ₩5,943 | ₩6,010 | ₩5,609 | ₩5,636 | -5.17% | 34.4만 |
|---|
| 2026.04.14 | ₩6,344 | ₩6,411 | ₩5,957 | ₩6,024 | -5.05% | 11.8만 |
|---|
| 2026.04.13 | ₩5,957 | ₩6,630 | ₩5,837 | ₩6,438 | +8.07% | 29.1만 |
|---|
| 2026.04.10 | ₩13,997 | ₩14,291 | ₩6,812 | ₩6,892 | -50.76% | 140.9만 |
|---|
| 2026.04.09 | ₩17,843 | ₩18,965 | ₩16,828 | ₩18,578 | +4.12% | 45.7만 |
|---|
| 2026.04.08 | ₩18,712 | ₩18,765 | ₩16,027 | ₩17,630 | -5.78% | 38.9만 |
|---|
| 2026.04.07 | ₩20,782 | ₩21,677 | ₩17,363 | ₩18,177 | -12.53% | 40.6만 |
|---|
| 2026.04.06 | ₩16,815 | ₩21,102 | ₩16,815 | ₩20,488 | +21.84% | 43.8만 |
|---|
| 2026.04.02 | ₩18,378 | ₩18,418 | ₩15,106 | ₩17,750 | -3.42% | 51.6만 |
|---|
| 2026.04.01 | ₩19,500 | ₩19,500 | ₩17,363 | ₩18,698 | -4.11% | 48.1만 |
|---|
| 2026.03.31 | ₩19,166 | ₩19,727 | ₩17,737 | ₩18,912 | -1.32% | 51.4만 |
|---|
| 2026.03.30 | ₩18,591 | ₩19,206 | ₩17,897 | ₩19,152 | +3.02% | 53만 |
|---|
| 2026.03.27 | ₩20,114 | ₩21,236 | ₩17,496 | ₩18,471 | -8.17% | 57.7만 |
|---|
| 2026.03.26 | ₩14,718 | ₩19,353 | ₩14,718 | ₩19,246 | +30.76% | 58.6만 |
|---|
| 2026.03.25 | ₩16,027 | ₩16,027 | ₩13,276 | ₩13,757 | -14.17% | 31.5만 |
|---|
| 2026.03.24 | ₩13,917 | ₩16,040 | ₩13,042 | ₩16,027 | +15.16% | 29.1만 |
|---|
| 2026.03.23 | ₩13,089 | ₩13,886 | ₩12,955 | ₩13,863 | +5.92% | 24.3만 |
|---|
| 2026.03.20 | ₩13,049 | ₩13,543 | ₩12,301 | ₩12,835 | -1.64% | 22.9만 |
|---|
| 2026.03.19 | ₩10,711 | ₩14,024 | ₩10,711 | ₩13,169 | +22.94% | 44.3만 |
|---|
| 2026.03.18 | ₩10,738 | ₩11,820 | ₩10,150 | ₩10,845 | +1.00% | 20만 |
|---|
| 2026.03.17 | ₩11,152 | ₩11,224 | ₩9,216 | ₩10,992 | -1.44% | 131.3만 |
|---|
| 2026.03.16 | ₩10,758 | ₩11,099 | ₩10,685 | ₩10,698 | -0.56% | 11.4만 |
|---|
| 2026.03.13 | ₩10,658 | ₩10,765 | ₩10,418 | ₩10,538 | -1.13% | 11.7만 |
|---|
| 2026.03.12 | ₩10,845 | ₩11,019 | ₩10,337 | ₩10,337 | -4.68% | 12.7만 |
|---|
| 2026.03.11 | ₩11,299 | ₩11,299 | ₩10,818 | ₩10,818 | -4.26% | 12.4만 |
|---|
| 2026.03.10 | ₩11,393 | ₩11,419 | ₩10,685 | ₩11,099 | -2.58% | 15.9만 |
|---|
| 2026.03.09 | ₩10,137 | ₩11,526 | ₩9,853 | ₩11,339 | +11.86% | 17.8만 |
|---|
| 2026.03.06 | ₩10,271 | ₩10,538 | ₩10,150 | ₩10,150 | -1.17% | 8.2만 |
|---|
| 2026.03.05 | ₩10,364 | ₩10,578 | ₩10,150 | ₩10,344 | -0.19% | 6.9만 |
|---|
| 2026.03.04 | ₩9,736 | ₩10,551 | ₩9,503 | ₩10,524 | +8.09% | 8.9만 |
|---|
| 2026.03.03 | ₩9,937 | ₩10,017 | ₩9,135 | ₩9,536 | -4.03% | 9.6만 |
|---|
| 2026.03.02 | ₩9,456 | ₩10,150 | ₩9,122 | ₩9,763 | +3.25% | 9.4만 |
|---|
| 2026.02.27 | ₩9,389 | ₩9,736 | ₩8,908 | ₩9,463 | +0.78% | 6.2만 |
|---|
| 2026.02.26 | ₩9,549 | ₩9,630 | ₩9,189 | ₩9,296 | -2.66% | 5.8만 |
|---|
| 2026.02.25 | ₩8,748 | ₩9,656 | ₩8,748 | ₩9,656 | +10.38% | 6.2만 |
|---|
| 2026.02.24 | ₩9,429 | ₩9,469 | ₩8,648 | ₩9,122 | -3.26% | 5.4만 |
|---|
| 2026.02.23 | ₩8,361 | ₩9,456 | ₩8,347 | ₩8,875 | +6.15% | 6.6만 |
|---|
| 2026.02.20 | ₩8,681 | ₩8,888 | ₩8,414 | ₩8,414 | -3.08% | 5.7만 |
|---|
| 2026.02.19 | ₩8,468 | ₩8,975 | ₩8,414 | ₩8,828 | +4.26% | 6.8만 |
|---|
| 2026.02.18 | ₩8,334 | ₩8,588 | ₩8,174 | ₩8,294 | -0.48% | 5.9만 |
|---|
| 2026.02.17 | ₩9,135 | ₩9,143 | ₩8,267 | ₩8,321 | -8.92% | 6만 |
|---|
| 2026.02.13 | ₩9,269 | ₩9,469 | ₩8,761 | ₩8,895 | -4.03% | 7.3만 |
|---|
| 2026.02.12 | ₩9,803 | ₩10,084 | ₩9,282 | ₩9,296 | -5.18% | 7.8만 |
|---|
| 2026.02.11 | ₩9,750 | ₩10,084 | ₩9,576 | ₩9,843 | +0.96% | 8.7만 |
|---|
| 2026.02.10 | ₩9,403 | ₩9,750 | ₩9,202 | ₩9,736 | +3.55% | 9만 |
|---|
| 2026.02.09 | ₩8,868 | ₩9,616 | ₩8,815 | ₩9,389 | +5.87% | 8.5만 |
|---|
| 2026.02.06 | ₩9,202 | ₩9,202 | ₩8,588 | ₩8,802 | -4.35% | 9.9만 |
|---|
| 2026.02.05 | ₩9,870 | ₩10,070 | ₩8,815 | ₩9,216 | -6.63% | 11.2만 |
|---|
| 2026.02.04 | ₩9,256 | ₩10,084 | ₩9,256 | ₩10,084 | +8.95% | 11.5만 |
|---|
| 2026.02.03 | ₩8,281 | ₩9,282 | ₩8,015 | ₩9,282 | +12.10% | 11.9만 |
|---|
| 2026.02.02 | ₩8,414 | ₩8,481 | ₩8,014 | ₩8,201 | -2.54% | 8만 |
|---|
| 2026.01.30 | ₩8,815 | ₩8,975 | ₩8,281 | ₩8,481 | -3.79% | 10.2만 |
|---|
| 2026.01.29 | ₩8,868 | ₩9,216 | ₩8,615 | ₩8,735 | -1.51% | 10.7만 |
|---|
| 2026.01.28 | ₩8,815 | ₩9,015 | ₩8,589 | ₩9,015 | +2.27% | 9.6만 |
|---|
| 2026.01.27 | ₩8,681 | ₩8,922 | ₩8,027 | ₩8,441 | -2.77% | 10.1만 |
|---|
| 2026.01.26 | ₩9,630 | ₩9,691 | ₩8,334 | ₩8,521 | -11.51% | 13만 |
|---|
| 2026.01.23 | ₩9,189 | ₩9,857 | ₩8,815 | ₩9,777 | +6.40% | 33만 |
|---|
| 2026.01.22 | ₩9,349 | ₩9,723 | ₩8,748 | ₩9,416 | +0.71% | 14.1만 |
|---|
| 2026.01.21 | ₩7,733 | ₩8,668 | ₩7,733 | ₩8,481 | +9.67% | 7.9만 |
|---|
| 2026.01.20 | ₩7,079 | ₩7,800 | ₩7,079 | ₩7,466 | +5.47% | 6.1만 |
|---|
| 2026.01.16 | ₩7,172 | ₩7,279 | ₩6,972 | ₩6,985 | -2.61% | 3.8만 |
|---|
| 2026.01.15 | ₩7,099 | ₩7,493 | ₩7,025 | ₩7,212 | +1.60% | 4.3만 |
|---|
| 2026.01.14 | ₩7,239 | ₩7,453 | ₩7,172 | ₩7,199 | -0.55% | 2.8만 |
|---|
| 2026.01.13 | ₩7,533 | ₩7,533 | ₩7,025 | ₩7,346 | -2.48% | 3.9만 |
|---|
| 2026.01.12 | ₩7,226 | ₩7,493 | ₩6,978 | ₩7,332 | +1.48% | 3.2만 |
|---|
| 2026.01.09 | ₩7,319 | ₩7,486 | ₩7,185 | ₩7,319 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩7,546 | ₩7,546 | ₩7,212 | ₩7,252 | -3.89% | 2.5만 |
|---|
| 2026.01.07 | ₩6,958 | ₩7,372 | ₩6,117 | ₩7,372 | +5.95% | 3.7만 |
|---|
| 2026.01.06 | ₩7,079 | ₩7,346 | ₩6,812 | ₩7,105 | +0.38% | 2.3만 |
|---|
| 2026.01.05 | ₩7,359 | ₩7,426 | ₩6,985 | ₩7,386 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩7,092 | ₩7,474 | ₩7,065 | ₩7,332 | +3.39% | 3.4만 |
|---|
| 2025.12.31 | ₩6,838 | ₩7,185 | ₩6,825 | ₩6,932 | +1.37% | 3.9만 |
|---|
| 2025.12.30 | ₩6,918 | ₩7,139 | ₩6,812 | ₩7,052 | +1.93% | 5.8만 |
|---|
| 2025.12.29 | ₩7,105 | ₩7,185 | ₩6,918 | ₩6,918 | -2.63% | 6.6만 |
|---|
| 2025.12.26 | ₩7,266 | ₩7,506 | ₩7,185 | ₩7,185 | -1.10% | 1.9만 |
|---|
| 2025.12.24 | ₩7,306 | ₩7,446 | ₩7,246 | ₩7,346 | +0.55% | 1.2만 |
|---|
| 2025.12.23 | ₩7,706 | ₩7,706 | ₩7,346 | ₩7,359 | -4.51% | 1.6만 |
|---|
| 2025.12.22 | ₩7,706 | ₩7,893 | ₩7,386 | ₩7,559 | -1.91% | 11만 |
|---|
| 2025.12.19 | ₩6,785 | ₩8,138 | ₩6,785 | ₩7,933 | +16.93% | 18.3만 |
|---|
| 2025.12.18 | ₩6,892 | ₩6,945 | ₩6,705 | ₩6,705 | -2.71% | 6.6만 |
|---|
| 2025.12.17 | ₩6,544 | ₩6,918 | ₩6,544 | ₩6,745 | +3.06% | 8.4만 |
|---|
| 2025.12.16 | ₩6,451 | ₩6,738 | ₩6,438 | ₩6,438 | -0.21% | 9.7만 |
|---|
| 2025.12.15 | ₩6,691 | ₩6,745 | ₩6,400 | ₩6,411 | -4.19% | 7.3만 |
|---|
| 2025.12.12 | ₩6,678 | ₩6,812 | ₩6,504 | ₩6,678 | 0.00% | 10.3만 |
|---|
| 2025.12.11 | ₩6,397 | ₩6,825 | ₩6,357 | ₩6,771 | +5.85% | 11.2만 |
|---|
| 2025.12.10 | ₩6,812 | ₩6,838 | ₩6,117 | ₩6,117 | -10.20% | 8.6만 |
|---|
| 2025.12.09 | ₩6,782 | ₩6,998 | ₩6,751 | ₩6,865 | +1.22% | 6.4만 |
|---|
| 2025.12.08 | ₩6,758 | ₩6,838 | ₩6,691 | ₩6,825 | +0.99% | 3.1만 |
|---|
| 2025.12.05 | ₩6,878 | ₩7,212 | ₩6,478 | ₩6,758 | -1.75% | 12.6만 |
|---|
| 2025.12.04 | ₩6,958 | ₩7,145 | ₩6,745 | ₩6,771 | -2.69% | 2.2만 |
|---|
| 2025.12.03 | ₩7,519 | ₩7,533 | ₩6,745 | ₩7,005 | -6.84% | 8.6만 |
|---|
| 2025.12.02 | ₩7,092 | ₩7,960 | ₩7,065 | ₩7,439 | +4.90% | 11.4만 |
|---|
| 2025.12.01 | ₩6,678 | ₩7,159 | ₩6,678 | ₩7,052 | +5.60% | 11.6만 |
|---|
| 2025.11.28 | ₩6,918 | ₩7,239 | ₩6,678 | ₩6,678 | -3.47% | 9천 |
|---|
| 2025.11.26 | ₩6,932 | ₩7,172 | ₩6,678 | ₩6,758 | -2.50% | 7.2만 |
|---|
| 2025.11.25 | ₩7,039 | ₩7,039 | ₩6,471 | ₩6,718 | -4.55% | 4.3만 |
|---|
| 2025.11.24 | ₩6,691 | ₩7,212 | ₩6,691 | ₩6,838 | +2.20% | 4.5만 |
|---|
| 2025.11.21 | ₩6,878 | ₩7,172 | ₩6,504 | ₩6,625 | -3.69% | 18.1만 |
|---|
| 2025.11.20 | ₩7,212 | ₩7,653 | ₩6,878 | ₩6,918 | -4.07% | 5.8만 |
|---|
| 2025.11.19 | ₩6,771 | ₩7,132 | ₩6,771 | ₩7,092 | +4.73% | 2.2만 |
|---|
| 2025.11.18 | ₩6,798 | ₩7,052 | ₩6,691 | ₩6,798 | 0.00% | 3.1만 |
|---|
| 2025.11.17 | ₩5,262 | ₩7,212 | ₩5,262 | ₩6,972 | +32.49% | 23.9만 |
|---|
| 2025.11.14 | ₩4,982 | ₩5,342 | ₩4,821 | ₩5,289 | +6.17% | 7.3만 |
|---|
| 2025.11.13 | ₩5,596 | ₩5,609 | ₩4,862 | ₩4,982 | -10.98% | 11만 |
|---|
| 2025.11.12 | ₩5,863 | ₩5,863 | ₩4,995 | ₩5,195 | -11.39% | 4.1만 |
|---|
| 2025.11.11 | ₩5,730 | ₩5,877 | ₩5,489 | ₩5,650 | -1.40% | 23.9만 |
|---|
| 2025.11.10 | ₩5,676 | ₩6,317 | ₩5,676 | ₩6,104 | +7.53% | 18만 |
|---|
| 2025.11.07 | ₩5,823 | ₩5,909 | ₩5,369 | ₩5,503 | -5.50% | 6.3만 |
|---|
| 2025.11.06 | ₩6,010 | ₩6,010 | ₩5,503 | ₩5,770 | -4.00% | 11.9만 |
|---|
| 2025.11.05 | ₩5,543 | ₩6,377 | ₩5,503 | ₩6,157 | +11.08% | 54.6만 |
|---|
| 2025.11.04 | ₩5,583 | ₩6,024 | ₩5,342 | ₩5,409 | -3.11% | 17.9만 |
|---|
| 2025.11.03 | ₩6,010 | ₩6,010 | ₩5,683 | ₩5,743 | -4.44% | 8.7만 |
|---|
| 2025.10.31 | ₩5,890 | ₩6,344 | ₩5,890 | ₩6,130 | +4.08% | 3만 |
|---|
| 2025.10.30 | ₩6,090 | ₩6,144 | ₩5,890 | ₩5,957 | -2.19% | 5.5만 |
|---|
| 2025.10.29 | ₩7,132 | ₩7,145 | ₩5,877 | ₩5,903 | -17.23% | 11.5만 |
|---|
| 2025.10.28 | ₩6,544 | ₩7,332 | ₩6,544 | ₩7,159 | +9.39% | 10.9만 |
|---|
| 2025.10.27 | ₩6,739 | ₩6,918 | ₩6,424 | ₩6,785 | +0.67% | 7.6만 |
|---|
| 2025.10.24 | ₩6,584 | ₩7,199 | ₩6,584 | ₩6,932 | +5.27% | 8만 |
|---|
| 2025.10.23 | ₩6,932 | ₩6,998 | ₩6,463 | ₩6,812 | -1.73% | 9.4만 |
|---|
| 2025.10.22 | ₩6,117 | ₩6,972 | ₩6,117 | ₩6,865 | +12.23% | 33.3만 |
|---|
| 2025.10.21 | ₩5,903 | ₩6,444 | ₩5,903 | ₩6,344 | +7.47% | 19.5만 |
|---|
| 2025.10.20 | ₩6,411 | ₩6,424 | ₩5,342 | ₩6,411 | 0.00% | 25.4만 |
|---|
| 2025.10.17 | ₩6,357 | ₩6,810 | ₩6,317 | ₩6,731 | +5.88% | 14.3만 |
|---|
| 2025.10.16 | ₩6,825 | ₩7,012 | ₩6,264 | ₩6,438 | -5.68% | 19.1만 |
|---|
| 2025.10.15 | ₩7,613 | ₩7,746 | ₩6,745 | ₩7,079 | -7.02% | 24.5만 |
|---|
| 2025.10.14 | ₩6,571 | ₩8,681 | ₩6,504 | ₩7,613 | +15.85% | 83.7만 |
|---|
| 2025.10.13 | ₩7,346 | ₩7,346 | ₩6,344 | ₩6,504 | -11.45% | 80.1만 |
|---|
| 2025.10.10 | ₩10,885 | ₩11,873 | ₩8,557 | ₩8,761 | -19.51% | 949.6만 |
|---|