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 | ₩1,819 | ₩1,845 | ₩1,738 | ₩1,779 | -2.21% | 3.5만 |
| 2026.10.07 | ₩1,845 | ₩1,884 | ₩1,765 | ₩1,819 | -1.45% | 3.3만 |
| 2026.10.06 | ₩1,899 | ₩1,926 | ₩1,805 | ₩1,845 | -2.82% | 4.1만 |
| 2026.10.05 | ₩1,912 | ₩1,926 | ₩1,872 | ₩1,886 | -1.40% | 1.1만 |
| 2026.10.02 | ₩1,840 | ₩1,939 | ₩1,840 | ₩1,912 | +3.92% | 2.9만 |
| 2026.10.01 | ₩1,886 | ₩1,939 | ₩1,886 | ₩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 | ₩1,886 | ₩1,926 | ₩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 | ₩2,033 | ₩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 | ₩2,073 | ₩1,939 | ₩1,952 | -1.35% | 4.9만 |
|---|
| 2026.09.22 | ₩1,966 | ₩2,046 | ₩1,966 | ₩1,993 | +1.36% | 4.3만 |
|---|
| 2026.09.21 | ₩1,952 | ₩2,073 | ₩1,952 | ₩1,966 | +0.68% | 6.7만 |
|---|
| 2026.09.18 | ₩2,019 | ₩2,033 | ₩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 | ₩2,100 | ₩1,899 | ₩1,972 | -4.22% | 8.6만 |
|---|
| 2026.09.14 | ₩2,153 | ₩2,180 | ₩2,033 | ₩2,086 | -3.11% | 6.7만 |
|---|
| 2026.09.11 | ₩2,207 | ₩2,260 | ₩2,153 | ₩2,180 | -1.21% | 6.1만 |
|---|
| 2026.09.10 | ₩2,220 | ₩2,233 | ₩2,180 | ₩2,207 | -0.60% | 5.4만 |
|---|
| 2026.09.09 | ₩2,207 | ₩2,300 | ₩2,180 | ₩2,220 | +0.61% | 9.4만 |
|---|
| 2026.09.08 | ₩2,207 | ₩2,287 | ₩2,193 | ₩2,233 | +1.21% | 8.9만 |
|---|
| 2026.09.04 | ₩2,207 | ₩2,247 | ₩2,180 | ₩2,207 | 0.00% | 12.2만 |
|---|
| 2026.09.03 | ₩2,327 | ₩2,394 | ₩2,247 | ₩2,260 | -2.87% | 16.7만 |
|---|
| 2026.09.02 | ₩2,207 | ₩2,501 | ₩2,207 | ₩2,407 | +9.09% | 35.5만 |
|---|
| 2026.09.01 | ₩2,594 | ₩2,594 | ₩2,287 | ₩2,447 | -5.67% | 89.2만 |
|---|
| 2026.08.31 | ₩3,176 | ₩3,517 | ₩2,701 | ₩3,049 | -4.00% | 3274.8만 |
|---|
| 2026.08.28 | ₩2,287 | ₩2,327 | ₩2,153 | ₩2,207 | -3.51% | 274.6만 |
|---|
| 2026.08.27 | ₩2,273 | ₩2,285 | ₩2,247 | ₩2,273 | 0.00% | 7.3천 |
|---|
| 2026.08.26 | ₩2,313 | ₩2,327 | ₩2,260 | ₩2,267 | -2.02% | 6.5천 |
|---|
| 2026.08.25 | ₩2,327 | ₩2,335 | ₩2,313 | ₩2,313 | -0.57% | 4.3천 |
|---|
| 2026.08.24 | ₩2,354 | ₩2,380 | ₩2,300 | ₩2,330 | -1.02% | 6.3천 |
|---|
| 2026.08.21 | ₩2,283 | ₩2,407 | ₩2,283 | ₩2,300 | +0.76% | 8.8천 |
|---|
| 2026.08.20 | ₩2,407 | ₩2,447 | ₩2,247 | ₩2,434 | +1.11% | 1.5만 |
|---|
| 2026.08.19 | ₩2,494 | ₩2,494 | ₩2,247 | ₩2,307 | -7.51% | 1.7만 |
|---|
| 2026.08.18 | ₩2,487 | ₩2,541 | ₩2,354 | ₩2,354 | -5.38% | 9.5천 |
|---|
| 2026.08.17 | ₩2,568 | ₩2,568 | ₩2,387 | ₩2,494 | -2.86% | 1.7만 |
|---|
| 2026.08.14 | ₩2,605 | ₩2,605 | ₩2,407 | ₩2,501 | -4.00% | 3.6천 |
|---|
| 2026.08.13 | ₩2,360 | ₩2,380 | ₩2,354 | ₩2,380 | +0.85% | 2.7천 |
|---|
| 2026.08.12 | ₩2,407 | ₩2,487 | ₩2,387 | ₩2,394 | -0.56% | 3.5천 |
|---|
| 2026.08.11 | ₩2,380 | ₩2,380 | ₩2,327 | ₩2,340 | -1.69% | 1.6천 |
|---|
| 2026.08.10 | ₩2,406 | ₩2,441 | ₩2,367 | ₩2,387 | -0.78% | 3.1천 |
|---|
| 2026.08.07 | ₩2,307 | ₩2,426 | ₩2,307 | ₩2,407 | +4.35% | 6.5천 |
|---|
| 2026.08.06 | ₩2,300 | ₩2,367 | ₩2,300 | ₩2,354 | +2.33% | 3천 |
|---|
| 2026.08.05 | ₩2,461 | ₩2,554 | ₩2,380 | ₩2,394 | -2.72% | 2.4천 |
|---|
| 2026.08.04 | ₩2,527 | ₩2,527 | ₩2,407 | ₩2,434 | -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 | ₩2,287 | ₩2,459 | ₩2,275 | ₩2,320 | +1.46% | 2.3만 |
|---|
| 2026.07.29 | ₩2,441 | ₩2,441 | ₩2,340 | ₩2,340 | -4.11% | 2.7천 |
|---|
| 2026.07.28 | ₩2,273 | ₩2,354 | ₩2,220 | ₩2,287 | +0.59% | 1.5만 |
|---|
| 2026.07.27 | ₩2,300 | ₩2,434 | ₩2,273 | ₩2,273 | -1.16% | 1.3만 |
|---|
| 2026.07.24 | ₩2,487 | ₩2,487 | ₩2,207 | ₩2,340 | -5.91% | 9.5만 |
|---|
| 2026.07.23 | ₩2,581 | ₩2,675 | ₩2,501 | ₩2,514 | -2.59% | 8천 |
|---|
| 2026.07.22 | ₩2,541 | ₩2,675 | ₩2,541 | ₩2,608 | +2.63% | 6.1천 |
|---|
| 2026.07.21 | ₩2,541 | ₩2,634 | ₩2,541 | ₩2,634 | +3.68% | 8.1천 |
|---|
| 2026.07.20 | ₩2,594 | ₩2,634 | ₩2,541 | ₩2,608 | +0.52% | 8.8천 |
|---|
| 2026.07.17 | ₩2,554 | ₩2,621 | ₩2,554 | ₩2,608 | +2.09% | 3천 |
|---|
| 2026.07.16 | ₩2,474 | ₩2,675 | ₩2,474 | ₩2,634 | +6.49% | 1.1만 |
|---|
| 2026.07.15 | ₩2,608 | ₩2,634 | ₩2,501 | ₩2,514 | -3.59% | 2.6만 |
|---|
| 2026.07.14 | ₩2,675 | ₩2,675 | ₩2,608 | ₩2,608 | -2.50% | 6.6천 |
|---|
| 2026.07.13 | ₩2,755 | ₩2,755 | ₩2,608 | ₩2,634 | -4.37% | 4.1만 |
|---|
| 2026.07.10 | ₩2,622 | ₩2,661 | ₩2,608 | ₩2,621 | -0.05% | 1.1만 |
|---|
| 2026.07.09 | ₩2,675 | ₩2,848 | ₩2,608 | ₩2,621 | -2.00% | 1.9만 |
|---|
| 2026.07.08 | ₩2,621 | ₩2,795 | ₩2,621 | ₩2,675 | +2.04% | 5.6천 |
|---|
| 2026.07.07 | ₩2,768 | ₩2,808 | ₩2,634 | ₩2,675 | -3.38% | 1.6만 |
|---|
| 2026.07.06 | ₩2,902 | ₩2,902 | ₩2,768 | ₩2,782 | -4.15% | 8.2천 |
|---|
| 2026.07.02 | ₩2,621 | ₩2,921 | ₩2,621 | ₩2,795 | +6.63% | 3.2만 |
|---|
| 2026.07.01 | ₩2,688 | ₩3,236 | ₩2,608 | ₩2,688 | 0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩2,795 | ₩2,822 | ₩2,688 | ₩2,701 | -3.35% | 1.2만 |
|---|
| 2026.06.29 | ₩2,782 | ₩2,942 | ₩2,701 | ₩2,741 | -1.44% | 2.1만 |
|---|
| 2026.06.26 | ₩2,808 | ₩2,871 | ₩2,675 | ₩2,768 | -1.43% | 2.9만 |
|---|
| 2026.06.25 | ₩3,116 | ₩3,276 | ₩2,782 | ₩2,782 | -10.73% | 5.4만 |
|---|
| 2026.06.24 | ₩3,410 | ₩3,430 | ₩3,223 | ₩3,223 | -5.49% | 1.3만 |
|---|
| 2026.06.23 | ₩3,450 | ₩3,504 | ₩2,761 | ₩3,330 | -3.49% | 1.2만 |
|---|
| 2026.06.22 | ₩3,530 | ₩3,624 | ₩3,437 | ₩3,537 | +0.19% | 4.6만 |
|---|
| 2026.06.18 | ₩3,504 | ₩3,571 | ₩3,370 | ₩3,544 | +1.15% | 2.8만 |
|---|
| 2026.06.17 | ₩4,045 | ₩4,045 | ₩3,450 | ₩3,517 | -13.06% | 1.4만 |
|---|
| 2026.06.16 | ₩3,611 | ₩3,758 | ₩3,383 | ₩3,611 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩3,597 | ₩3,731 | ₩3,464 | ₩3,624 | +0.74% | 4.2만 |
|---|
| 2026.06.12 | ₩3,890 | ₩3,918 | ₩3,497 | ₩3,597 | -7.53% | 2.5만 |
|---|
| 2026.06.11 | ₩3,977 | ₩3,977 | ₩3,664 | ₩3,718 | -6.52% | 3.7만 |
|---|
| 2026.06.10 | ₩3,624 | ₩4,012 | ₩3,624 | ₩3,811 | +5.17% | 3.6만 |
|---|
| 2026.06.09 | ₩3,370 | ₩3,851 | ₩3,290 | ₩3,664 | +8.73% | 4.6만 |
|---|
| 2026.06.08 | ₩3,637 | ₩3,637 | ₩3,076 | ₩3,343 | -8.09% | 7.3만 |
|---|
| 2026.06.05 | ₩4,012 | ₩4,065 | ₩3,477 | ₩3,624 | -9.67% | 7.8만 |
|---|
| 2026.06.04 | ₩4,146 | ₩4,346 | ₩3,998 | ₩4,012 | -3.23% | 5.5만 |
|---|
| 2026.06.03 | ₩4,440 | ₩4,440 | ₩4,239 | ₩4,279 | -3.61% | 4.3만 |
|---|
| 2026.06.02 | ₩4,453 | ₩4,667 | ₩4,386 | ₩4,507 | +1.20% | 5.5만 |
|---|
| 2026.06.01 | ₩4,413 | ₩4,647 | ₩4,360 | ₩4,440 | +0.61% | 3.8만 |
|---|
| 2026.05.29 | ₩4,614 | ₩4,680 | ₩4,480 | ₩4,480 | -2.90% | 3.2만 |
|---|
| 2026.05.28 | ₩4,560 | ₩4,600 | ₩4,279 | ₩4,547 | -0.29% | 5.9만 |
|---|
| 2026.05.27 | ₩4,587 | ₩4,587 | ₩4,360 | ₩4,520 | -1.46% | 4.2만 |
|---|
| 2026.05.26 | ₩4,694 | ₩4,813 | ₩4,600 | ₩4,667 | -0.57% | 6.4만 |
|---|
| 2026.05.22 | ₩4,854 | ₩5,262 | ₩4,573 | ₩4,614 | -4.96% | 7만 |
|---|
| 2026.05.21 | ₩4,961 | ₩5,135 | ₩4,841 | ₩4,921 | -0.81% | 5.6만 |
|---|
| 2026.05.20 | ₩5,456 | ₩5,483 | ₩4,841 | ₩4,961 | -9.07% | 10.1만 |
|---|
| 2026.05.19 | ₩5,536 | ₩5,784 | ₩5,403 | ₩5,403 | -2.42% | 7.4만 |
|---|
| 2026.05.18 | ₩5,643 | ₩5,657 | ₩5,356 | ₩5,536 | -1.90% | 12만 |
|---|
| 2026.05.15 | ₩5,476 | ₩5,804 | ₩5,416 | ₩5,703 | +4.15% | 7.8만 |
|---|
| 2026.05.14 | ₩5,630 | ₩5,730 | ₩5,403 | ₩5,403 | -4.04% | 6.2만 |
|---|
| 2026.05.13 | ₩5,617 | ₩5,790 | ₩5,429 | ₩5,643 | +0.48% | 9만 |
|---|
| 2026.05.12 | ₩5,630 | ₩5,938 | ₩5,630 | ₩5,630 | 0.00% | 9.2만 |
|---|
| 2026.05.11 | ₩6,018 | ₩6,138 | ₩5,617 | ₩5,617 | -6.67% | 10.6만 |
|---|
| 2026.05.08 | ₩5,630 | ₩6,098 | ₩5,550 | ₩6,071 | +7.84% | 15.5만 |
|---|
| 2026.05.07 | ₩6,359 | ₩6,470 | ₩5,617 | ₩5,683 | -10.62% | 20.8만 |
|---|
| 2026.05.06 | ₩6,539 | ₩6,820 | ₩6,218 | ₩6,245 | -4.50% | 14.1만 |
|---|
| 2026.05.05 | ₩6,700 | ₩6,847 | ₩6,553 | ₩6,646 | -0.80% | 11.4만 |
|---|
| 2026.05.04 | ₩6,392 | ₩6,920 | ₩6,386 | ₩6,700 | +4.81% | 11.3만 |
|---|
| 2026.05.01 | ₩6,205 | ₩6,633 | ₩6,205 | ₩6,446 | +3.88% | 11.2만 |
|---|
| 2026.04.30 | ₩6,727 | ₩6,727 | ₩6,125 | ₩6,151 | -8.55% | 14.4만 |
|---|
| 2026.04.29 | ₩6,793 | ₩6,900 | ₩6,620 | ₩6,686 | -1.57% | 14.2만 |
|---|
| 2026.04.28 | ₩6,860 | ₩7,088 | ₩6,740 | ₩6,793 | -0.97% | 32만 |
|---|
| 2026.04.27 | ₩6,352 | ₩7,088 | ₩6,285 | ₩6,713 | +5.68% | 23.5만 |
|---|
| 2026.04.24 | ₩6,339 | ₩6,365 | ₩6,058 | ₩6,178 | -2.53% | 19.5만 |
|---|
| 2026.04.23 | ₩6,553 | ₩6,753 | ₩6,352 | ₩6,365 | -2.86% | 22.2만 |
|---|
| 2026.04.22 | ₩6,245 | ₩6,727 | ₩6,245 | ₩6,673 | +6.85% | 22만 |
|---|
| 2026.04.21 | ₩6,258 | ₩6,336 | ₩6,125 | ₩6,178 | -1.28% | 20.4만 |
|---|
| 2026.04.20 | ₩5,884 | ₩6,579 | ₩5,871 | ₩6,258 | +6.36% | 29.9만 |
|---|
| 2026.04.17 | ₩5,804 | ₩6,125 | ₩5,617 | ₩5,911 | +1.84% | 31.9만 |
|---|
| 2026.04.16 | ₩5,710 | ₩6,125 | ₩5,710 | ₩6,031 | +5.62% | 31.8만 |
|---|
| 2026.04.15 | ₩5,951 | ₩6,018 | ₩5,617 | ₩5,643 | -5.17% | 34.4만 |
|---|
| 2026.04.14 | ₩6,352 | ₩6,419 | ₩5,964 | ₩6,031 | -5.05% | 11.8만 |
|---|
| 2026.04.13 | ₩5,964 | ₩6,638 | ₩5,844 | ₩6,446 | +8.07% | 29.1만 |
|---|
| 2026.04.10 | ₩14,015 | ₩14,309 | ₩6,820 | ₩6,900 | -50.76% | 140.9만 |
|---|
| 2026.04.09 | ₩17,866 | ₩18,989 | ₩16,850 | ₩18,602 | +4.12% | 45.7만 |
|---|
| 2026.04.08 | ₩18,735 | ₩18,789 | ₩16,047 | ₩17,652 | -5.78% | 38.9만 |
|---|
| 2026.04.07 | ₩20,808 | ₩21,704 | ₩17,385 | ₩18,200 | -12.53% | 40.6만 |
|---|
| 2026.04.06 | ₩16,836 | ₩21,129 | ₩16,836 | ₩20,514 | +21.84% | 43.8만 |
|---|
| 2026.04.02 | ₩18,401 | ₩18,441 | ₩15,125 | ₩17,772 | -3.42% | 51.6만 |
|---|
| 2026.04.01 | ₩19,524 | ₩19,524 | ₩17,385 | ₩18,722 | -4.11% | 48.1만 |
|---|
| 2026.03.31 | ₩19,190 | ₩19,752 | ₩17,759 | ₩18,936 | -1.32% | 51.4만 |
|---|
| 2026.03.30 | ₩18,615 | ₩19,230 | ₩17,920 | ₩19,177 | +3.02% | 53만 |
|---|
| 2026.03.27 | ₩20,139 | ₩21,263 | ₩17,518 | ₩18,495 | -8.17% | 57.7만 |
|---|
| 2026.03.26 | ₩14,737 | ₩19,377 | ₩14,737 | ₩19,270 | +30.76% | 58.6만 |
|---|
| 2026.03.25 | ₩16,047 | ₩16,047 | ₩13,293 | ₩13,774 | -14.17% | 31.5만 |
|---|
| 2026.03.24 | ₩13,934 | ₩16,061 | ₩13,059 | ₩16,047 | +15.16% | 29.1만 |
|---|
| 2026.03.23 | ₩13,105 | ₩13,904 | ₩12,972 | ₩13,881 | +5.92% | 24.3만 |
|---|
| 2026.03.20 | ₩13,065 | ₩13,560 | ₩12,316 | ₩12,851 | -1.64% | 22.9만 |
|---|
| 2026.03.19 | ₩10,725 | ₩14,041 | ₩10,725 | ₩13,186 | +22.94% | 44.3만 |
|---|
| 2026.03.18 | ₩10,752 | ₩11,835 | ₩10,163 | ₩10,859 | +1.00% | 20만 |
|---|
| 2026.03.17 | ₩11,166 | ₩11,239 | ₩9,227 | ₩11,006 | -1.44% | 131.3만 |
|---|
| 2026.03.16 | ₩10,772 | ₩11,113 | ₩10,698 | ₩10,712 | -0.56% | 11.4만 |
|---|
| 2026.03.13 | ₩10,671 | ₩10,778 | ₩10,431 | ₩10,551 | -1.13% | 11.7만 |
|---|
| 2026.03.12 | ₩10,859 | ₩11,033 | ₩10,351 | ₩10,351 | -4.68% | 12.7만 |
|---|
| 2026.03.11 | ₩11,313 | ₩11,313 | ₩10,832 | ₩10,832 | -4.26% | 12.4만 |
|---|
| 2026.03.10 | ₩11,407 | ₩11,434 | ₩10,698 | ₩11,113 | -2.58% | 15.9만 |
|---|
| 2026.03.09 | ₩10,150 | ₩11,541 | ₩9,865 | ₩11,354 | +11.86% | 17.8만 |
|---|
| 2026.03.06 | ₩10,284 | ₩10,551 | ₩10,163 | ₩10,163 | -1.17% | 8.2만 |
|---|
| 2026.03.05 | ₩10,377 | ₩10,591 | ₩10,163 | ₩10,357 | -0.19% | 6.9만 |
|---|
| 2026.03.04 | ₩9,749 | ₩10,565 | ₩9,515 | ₩10,538 | +8.09% | 8.9만 |
|---|
| 2026.03.03 | ₩9,949 | ₩10,030 | ₩9,147 | ₩9,548 | -4.03% | 9.6만 |
|---|
| 2026.03.02 | ₩9,468 | ₩10,163 | ₩9,134 | ₩9,776 | +3.25% | 9.4만 |
|---|
| 2026.02.27 | ₩9,401 | ₩9,749 | ₩8,920 | ₩9,475 | +0.78% | 6.2만 |
|---|
| 2026.02.26 | ₩9,562 | ₩9,642 | ₩9,200 | ₩9,307 | -2.66% | 5.8만 |
|---|
| 2026.02.25 | ₩8,759 | ₩9,669 | ₩8,759 | ₩9,669 | +10.38% | 6.2만 |
|---|
| 2026.02.24 | ₩9,441 | ₩9,481 | ₩8,659 | ₩9,134 | -3.26% | 5.4만 |
|---|
| 2026.02.23 | ₩8,371 | ₩9,468 | ₩8,358 | ₩8,886 | +6.15% | 6.6만 |
|---|
| 2026.02.20 | ₩8,692 | ₩8,900 | ₩8,425 | ₩8,425 | -3.08% | 5.7만 |
|---|
| 2026.02.19 | ₩8,478 | ₩8,987 | ₩8,425 | ₩8,839 | +4.26% | 6.8만 |
|---|
| 2026.02.18 | ₩8,345 | ₩8,599 | ₩8,184 | ₩8,305 | -0.48% | 5.9만 |
|---|
| 2026.02.17 | ₩9,147 | ₩9,155 | ₩8,278 | ₩8,331 | -8.92% | 6만 |
|---|
| 2026.02.13 | ₩9,281 | ₩9,481 | ₩8,773 | ₩8,906 | -4.03% | 7.3만 |
|---|
| 2026.02.12 | ₩9,816 | ₩10,096 | ₩9,294 | ₩9,307 | -5.18% | 7.8만 |
|---|
| 2026.02.11 | ₩9,762 | ₩10,096 | ₩9,588 | ₩9,856 | +0.96% | 8.7만 |
|---|
| 2026.02.10 | ₩9,414 | ₩9,762 | ₩9,214 | ₩9,749 | +3.55% | 9만 |
|---|
| 2026.02.09 | ₩8,880 | ₩9,628 | ₩8,826 | ₩9,401 | +5.87% | 8.5만 |
|---|
| 2026.02.06 | ₩9,214 | ₩9,214 | ₩8,599 | ₩8,813 | -4.35% | 9.9만 |
|---|
| 2026.02.05 | ₩9,882 | ₩10,083 | ₩8,826 | ₩9,227 | -6.63% | 11.2만 |
|---|
| 2026.02.04 | ₩9,267 | ₩10,096 | ₩9,267 | ₩10,096 | +8.95% | 11.5만 |
|---|
| 2026.02.03 | ₩8,291 | ₩9,294 | ₩8,025 | ₩9,294 | +12.10% | 11.9만 |
|---|
| 2026.02.02 | ₩8,425 | ₩8,492 | ₩8,024 | ₩8,211 | -2.54% | 8만 |
|---|
| 2026.01.30 | ₩8,826 | ₩8,987 | ₩8,291 | ₩8,492 | -3.79% | 10.2만 |
|---|
| 2026.01.29 | ₩8,880 | ₩9,227 | ₩8,625 | ₩8,746 | -1.51% | 10.7만 |
|---|
| 2026.01.28 | ₩8,826 | ₩9,027 | ₩8,600 | ₩9,027 | +2.27% | 9.6만 |
|---|
| 2026.01.27 | ₩8,692 | ₩8,933 | ₩8,037 | ₩8,452 | -2.77% | 10.1만 |
|---|
| 2026.01.26 | ₩9,642 | ₩9,703 | ₩8,345 | ₩8,532 | -11.51% | 13만 |
|---|
| 2026.01.23 | ₩9,200 | ₩9,869 | ₩8,826 | ₩9,789 | +6.40% | 33만 |
|---|
| 2026.01.22 | ₩9,361 | ₩9,735 | ₩8,759 | ₩9,428 | +0.71% | 14.1만 |
|---|
| 2026.01.21 | ₩7,743 | ₩8,679 | ₩7,743 | ₩8,492 | +9.67% | 7.9만 |
|---|
| 2026.01.20 | ₩7,088 | ₩7,810 | ₩7,088 | ₩7,475 | +5.47% | 6.1만 |
|---|
| 2026.01.16 | ₩7,181 | ₩7,288 | ₩6,981 | ₩6,994 | -2.61% | 3.8만 |
|---|
| 2026.01.15 | ₩7,108 | ₩7,502 | ₩7,034 | ₩7,221 | +1.60% | 4.3만 |
|---|
| 2026.01.14 | ₩7,248 | ₩7,462 | ₩7,181 | ₩7,208 | -0.55% | 2.8만 |
|---|
| 2026.01.13 | ₩7,542 | ₩7,542 | ₩7,034 | ₩7,355 | -2.48% | 3.9만 |
|---|
| 2026.01.12 | ₩7,235 | ₩7,502 | ₩6,987 | ₩7,342 | +1.48% | 3.2만 |
|---|
| 2026.01.09 | ₩7,328 | ₩7,495 | ₩7,195 | ₩7,328 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩7,556 | ₩7,556 | ₩7,221 | ₩7,261 | -3.89% | 2.5만 |
|---|
| 2026.01.07 | ₩6,967 | ₩7,382 | ₩6,125 | ₩7,382 | +5.95% | 3.7만 |
|---|
| 2026.01.06 | ₩7,088 | ₩7,355 | ₩6,820 | ₩7,114 | +0.38% | 2.3만 |
|---|
| 2026.01.05 | ₩7,368 | ₩7,435 | ₩6,994 | ₩7,395 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩7,101 | ₩7,483 | ₩7,074 | ₩7,342 | +3.39% | 3.4만 |
|---|
| 2025.12.31 | ₩6,847 | ₩7,195 | ₩6,834 | ₩6,940 | +1.37% | 3.9만 |
|---|
| 2025.12.30 | ₩6,927 | ₩7,148 | ₩6,820 | ₩7,061 | +1.93% | 5.8만 |
|---|
| 2025.12.29 | ₩7,114 | ₩7,195 | ₩6,927 | ₩6,927 | -2.63% | 6.6만 |
|---|
| 2025.12.26 | ₩7,275 | ₩7,516 | ₩7,195 | ₩7,195 | -1.10% | 1.9만 |
|---|
| 2025.12.24 | ₩7,315 | ₩7,455 | ₩7,255 | ₩7,355 | +0.55% | 1.2만 |
|---|
| 2025.12.23 | ₩7,716 | ₩7,716 | ₩7,355 | ₩7,368 | -4.51% | 1.6만 |
|---|
| 2025.12.22 | ₩7,716 | ₩7,903 | ₩7,395 | ₩7,569 | -1.91% | 11만 |
|---|
| 2025.12.19 | ₩6,793 | ₩8,148 | ₩6,793 | ₩7,943 | +16.93% | 18.3만 |
|---|
| 2025.12.18 | ₩6,900 | ₩6,954 | ₩6,713 | ₩6,713 | -2.71% | 6.6만 |
|---|
| 2025.12.17 | ₩6,553 | ₩6,927 | ₩6,553 | ₩6,753 | +3.06% | 8.4만 |
|---|
| 2025.12.16 | ₩6,459 | ₩6,747 | ₩6,446 | ₩6,446 | -0.21% | 9.7만 |
|---|
| 2025.12.15 | ₩6,700 | ₩6,753 | ₩6,408 | ₩6,419 | -4.19% | 7.3만 |
|---|
| 2025.12.12 | ₩6,686 | ₩6,820 | ₩6,513 | ₩6,686 | 0.00% | 10.3만 |
|---|
| 2025.12.11 | ₩6,406 | ₩6,834 | ₩6,365 | ₩6,780 | +5.85% | 11.2만 |
|---|
| 2025.12.10 | ₩6,820 | ₩6,847 | ₩6,125 | ₩6,125 | -10.20% | 8.6만 |
|---|
| 2025.12.09 | ₩6,791 | ₩7,007 | ₩6,760 | ₩6,874 | +1.22% | 6.4만 |
|---|
| 2025.12.08 | ₩6,767 | ₩6,847 | ₩6,700 | ₩6,834 | +0.99% | 3.1만 |
|---|
| 2025.12.05 | ₩6,887 | ₩7,221 | ₩6,486 | ₩6,767 | -1.75% | 12.6만 |
|---|
| 2025.12.04 | ₩6,967 | ₩7,154 | ₩6,753 | ₩6,780 | -2.69% | 2.2만 |
|---|
| 2025.12.03 | ₩7,529 | ₩7,542 | ₩6,753 | ₩7,014 | -6.84% | 8.6만 |
|---|
| 2025.12.02 | ₩7,101 | ₩7,970 | ₩7,074 | ₩7,449 | +4.90% | 11.4만 |
|---|
| 2025.12.01 | ₩6,686 | ₩7,168 | ₩6,686 | ₩7,061 | +5.60% | 11.6만 |
|---|
| 2025.11.28 | ₩6,927 | ₩7,248 | ₩6,686 | ₩6,686 | -3.47% | 9천 |
|---|
| 2025.11.26 | ₩6,940 | ₩7,181 | ₩6,686 | ₩6,767 | -2.50% | 7.2만 |
|---|
| 2025.11.25 | ₩7,047 | ₩7,047 | ₩6,479 | ₩6,727 | -4.55% | 4.3만 |
|---|
| 2025.11.24 | ₩6,700 | ₩7,221 | ₩6,700 | ₩6,847 | +2.20% | 4.5만 |
|---|
| 2025.11.21 | ₩6,887 | ₩7,181 | ₩6,513 | ₩6,633 | -3.69% | 18.1만 |
|---|
| 2025.11.20 | ₩7,221 | ₩7,663 | ₩6,887 | ₩6,927 | -4.07% | 5.8만 |
|---|
| 2025.11.19 | ₩6,780 | ₩7,141 | ₩6,780 | ₩7,101 | +4.73% | 2.2만 |
|---|
| 2025.11.18 | ₩6,807 | ₩7,061 | ₩6,700 | ₩6,807 | 0.00% | 3.1만 |
|---|
| 2025.11.17 | ₩5,269 | ₩7,221 | ₩5,269 | ₩6,981 | +32.49% | 23.9만 |
|---|
| 2025.11.14 | ₩4,988 | ₩5,349 | ₩4,828 | ₩5,296 | +6.17% | 7.3만 |
|---|
| 2025.11.13 | ₩5,603 | ₩5,617 | ₩4,868 | ₩4,988 | -10.98% | 11만 |
|---|
| 2025.11.12 | ₩5,871 | ₩5,871 | ₩5,001 | ₩5,202 | -11.39% | 4.1만 |
|---|
| 2025.11.11 | ₩5,737 | ₩5,884 | ₩5,496 | ₩5,657 | -1.40% | 23.9만 |
|---|
| 2025.11.10 | ₩5,683 | ₩6,325 | ₩5,683 | ₩6,111 | +7.53% | 18만 |
|---|
| 2025.11.07 | ₩5,831 | ₩5,916 | ₩5,376 | ₩5,510 | -5.50% | 6.3만 |
|---|
| 2025.11.06 | ₩6,018 | ₩6,018 | ₩5,510 | ₩5,777 | -4.00% | 11.9만 |
|---|
| 2025.11.05 | ₩5,550 | ₩6,386 | ₩5,510 | ₩6,165 | +11.08% | 54.6만 |
|---|
| 2025.11.04 | ₩5,590 | ₩6,031 | ₩5,349 | ₩5,416 | -3.11% | 17.9만 |
|---|
| 2025.11.03 | ₩6,018 | ₩6,018 | ₩5,690 | ₩5,750 | -4.44% | 8.7만 |
|---|
| 2025.10.31 | ₩5,897 | ₩6,352 | ₩5,897 | ₩6,138 | +4.08% | 3만 |
|---|
| 2025.10.30 | ₩6,098 | ₩6,151 | ₩5,897 | ₩5,964 | -2.19% | 5.5만 |
|---|
| 2025.10.29 | ₩7,141 | ₩7,154 | ₩5,884 | ₩5,911 | -17.23% | 11.5만 |
|---|
| 2025.10.28 | ₩6,553 | ₩7,342 | ₩6,553 | ₩7,168 | +9.39% | 10.9만 |
|---|
| 2025.10.27 | ₩6,748 | ₩6,927 | ₩6,432 | ₩6,793 | +0.67% | 7.6만 |
|---|
| 2025.10.24 | ₩6,593 | ₩7,208 | ₩6,593 | ₩6,940 | +5.27% | 8만 |
|---|
| 2025.10.23 | ₩6,940 | ₩7,007 | ₩6,471 | ₩6,820 | -1.73% | 9.4만 |
|---|
| 2025.10.22 | ₩6,125 | ₩6,981 | ₩6,125 | ₩6,874 | +12.23% | 33.3만 |
|---|
| 2025.10.21 | ₩5,911 | ₩6,452 | ₩5,911 | ₩6,352 | +7.47% | 19.5만 |
|---|
| 2025.10.20 | ₩6,419 | ₩6,432 | ₩5,349 | ₩6,419 | 0.00% | 25.4만 |
|---|
| 2025.10.17 | ₩6,365 | ₩6,819 | ₩6,325 | ₩6,740 | +5.88% | 14.3만 |
|---|
| 2025.10.16 | ₩6,834 | ₩7,021 | ₩6,272 | ₩6,446 | -5.68% | 19.1만 |
|---|
| 2025.10.15 | ₩7,622 | ₩7,756 | ₩6,753 | ₩7,088 | -7.02% | 24.5만 |
|---|
| 2025.10.14 | ₩6,579 | ₩8,692 | ₩6,513 | ₩7,622 | +15.85% | 83.7만 |
|---|
| 2025.10.13 | ₩7,355 | ₩7,355 | ₩6,352 | ₩6,513 | -11.45% | 80.1만 |
|---|
| 2025.10.10 | ₩10,899 | ₩11,888 | ₩8,568 | ₩8,773 | -19.51% | 949.6만 |
|---|