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 | ₩1,789 | ₩1,855 | ₩1,774 | ₩1,789 | 0.00% | 1.6만 |
| 2026.10.08 | ₩1,815 | ₩1,842 | ₩1,735 | ₩1,775 | -2.21% | 3.5만 |
| 2026.10.07 | ₩1,842 | ₩1,881 | ₩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 | ₩1,909 | ₩1,922 | ₩1,869 | ₩1,882 | -1.40% | 1.1만 |
| 2026.10.02 | ₩1,837 | ₩1,935 | ₩1,837 | ₩1,909 | +3.92% | 2.9만 |
| 2026.10.01 | ₩1,882 | ₩1,935 | ₩1,882 | ₩1,895 | +0.71% | 8.9천 |
| 2026.09.30 | ₩1,949 | ₩1,949 | ₩1,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,895 |
| -2.74% |
| 1.4만 |
| 2026.09.29 | ₩1,882 | ₩1,922 | ₩1,869 | ₩1,895 | +0.71% | 2.7만 |
|---|
| 2026.09.28 | ₩1,975 | ₩1,975 | ₩1,855 | ₩1,869 | -5.41% | 2.7만 |
|---|
| 2026.09.25 | ₩1,895 | ₩2,029 | ₩1,895 | ₩1,949 | +2.82% | 2.7만 |
|---|
| 2026.09.24 | ₩1,949 | ₩1,966 | ₩1,895 | ₩1,895 | -2.74% | 3.9만 |
|---|
| 2026.09.23 | ₩1,975 | ₩2,069 | ₩1,935 | ₩1,949 | -1.35% | 4.9만 |
|---|
| 2026.09.22 | ₩1,962 | ₩2,042 | ₩1,962 | ₩1,989 | +1.36% | 4.3만 |
|---|
| 2026.09.21 | ₩1,949 | ₩2,069 | ₩1,949 | ₩1,962 | +0.68% | 6.7만 |
|---|
| 2026.09.18 | ₩2,015 | ₩2,029 | ₩1,949 | ₩1,949 | -3.31% | 2.7만 |
|---|
| 2026.09.17 | ₩1,949 | ₩2,082 | ₩1,949 | ₩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 | ₩2,096 | ₩1,895 | ₩1,969 | -4.22% | 8.6만 |
|---|
| 2026.09.14 | ₩2,149 | ₩2,176 | ₩2,029 | ₩2,082 | -3.11% | 6.7만 |
|---|
| 2026.09.11 | ₩2,202 | ₩2,256 | ₩2,149 | ₩2,176 | -1.21% | 6.1만 |
|---|
| 2026.09.10 | ₩2,216 | ₩2,229 | ₩2,176 | ₩2,202 | -0.60% | 5.4만 |
|---|
| 2026.09.09 | ₩2,202 | ₩2,296 | ₩2,176 | ₩2,216 | +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 | ₩2,176 | ₩2,202 | 0.00% | 12.2만 |
|---|
| 2026.09.03 | ₩2,322 | ₩2,389 | ₩2,242 | ₩2,256 | -2.87% | 16.7만 |
|---|
| 2026.09.02 | ₩2,202 | ₩2,496 | ₩2,202 | ₩2,402 | +9.09% | 35.5만 |
|---|
| 2026.09.01 | ₩2,589 | ₩2,589 | ₩2,282 | ₩2,443 | -5.67% | 89.2만 |
|---|
| 2026.08.31 | ₩3,170 | ₩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 | ₩2,256 | ₩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 | ₩2,376 | ₩2,296 | ₩2,325 | -1.02% | 6.3천 |
|---|
| 2026.08.21 | ₩2,278 | ₩2,402 | ₩2,278 | ₩2,296 | +0.76% | 8.8천 |
|---|
| 2026.08.20 | ₩2,402 | ₩2,443 | ₩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 | ₩2,483 | ₩2,536 | ₩2,349 | ₩2,349 | -5.38% | 9.5천 |
|---|
| 2026.08.17 | ₩2,563 | ₩2,563 | ₩2,382 | ₩2,489 | -2.86% | 1.7만 |
|---|
| 2026.08.14 | ₩2,600 | ₩2,600 | ₩2,402 | ₩2,496 | -4.00% | 3.6천 |
|---|
| 2026.08.13 | ₩2,356 | ₩2,376 | ₩2,349 | ₩2,376 | +0.85% | 2.7천 |
|---|
| 2026.08.12 | ₩2,402 | ₩2,483 | ₩2,382 | ₩2,389 | -0.56% | 3.5천 |
|---|
| 2026.08.11 | ₩2,376 | ₩2,376 | ₩2,322 | ₩2,336 | -1.69% | 1.6천 |
|---|
| 2026.08.10 | ₩2,401 | ₩2,436 | ₩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 | ₩2,296 | ₩2,362 | ₩2,296 | ₩2,349 | +2.33% | 3천 |
|---|
| 2026.08.05 | ₩2,456 | ₩2,549 | ₩2,376 | ₩2,389 | -2.72% | 2.4천 |
|---|
| 2026.08.04 | ₩2,523 | ₩2,523 | ₩2,402 | ₩2,429 | -3.70% | 3천 |
|---|
| 2026.08.03 | ₩2,402 | ₩2,576 | ₩2,376 | ₩2,568 | +6.89% | 5.2천 |
|---|
| 2026.07.31 | ₩2,309 | ₩2,455 | ₩2,309 | ₩2,408 | +4.28% | 6.1천 |
|---|
| 2026.07.30 | ₩2,282 | ₩2,455 | ₩2,270 | ₩2,316 | +1.46% | 2.3만 |
|---|
| 2026.07.29 | ₩2,436 | ₩2,436 | ₩2,336 | ₩2,336 | -4.11% | 2.7천 |
|---|
| 2026.07.28 | ₩2,269 | ₩2,349 | ₩2,216 | ₩2,282 | +0.59% | 1.5만 |
|---|
| 2026.07.27 | ₩2,296 | ₩2,429 | ₩2,269 | ₩2,269 | -1.16% | 1.3만 |
|---|
| 2026.07.24 | ₩2,483 | ₩2,483 | ₩2,202 | ₩2,336 | -5.91% | 9.5만 |
|---|
| 2026.07.23 | ₩2,576 | ₩2,669 | ₩2,496 | ₩2,509 | -2.59% | 8천 |
|---|
| 2026.07.22 | ₩2,536 | ₩2,669 | ₩2,536 | ₩2,603 | +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 | ₩2,603 | +0.52% | 8.8천 |
|---|
| 2026.07.17 | ₩2,549 | ₩2,616 | ₩2,549 | ₩2,603 | +2.09% | 3천 |
|---|
| 2026.07.16 | ₩2,469 | ₩2,669 | ₩2,469 | ₩2,629 | +6.49% | 1.1만 |
|---|
| 2026.07.15 | ₩2,603 | ₩2,629 | ₩2,496 | ₩2,509 | -3.59% | 2.6만 |
|---|
| 2026.07.14 | ₩2,669 | ₩2,669 | ₩2,603 | ₩2,603 | -2.50% | 6.6천 |
|---|
| 2026.07.13 | ₩2,750 | ₩2,750 | ₩2,603 | ₩2,629 | -4.37% | 4.1만 |
|---|
| 2026.07.10 | ₩2,617 | ₩2,656 | ₩2,603 | ₩2,616 | -0.05% | 1.1만 |
|---|
| 2026.07.09 | ₩2,669 | ₩2,843 | ₩2,603 | ₩2,616 | -2.00% | 1.9만 |
|---|
| 2026.07.08 | ₩2,616 | ₩2,790 | ₩2,616 | ₩2,669 | +2.04% | 5.6천 |
|---|
| 2026.07.07 | ₩2,763 | ₩2,803 | ₩2,629 | ₩2,669 | -3.38% | 1.6만 |
|---|
| 2026.07.06 | ₩2,896 | ₩2,896 | ₩2,763 | ₩2,776 | -4.15% | 8.2천 |
|---|
| 2026.07.02 | ₩2,616 | ₩2,915 | ₩2,616 | ₩2,790 | +6.63% | 3.2만 |
|---|
| 2026.07.01 | ₩2,683 | ₩3,230 | ₩2,603 | ₩2,683 | 0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩2,790 | ₩2,816 | ₩2,683 | ₩2,696 | -3.35% | 1.2만 |
|---|
| 2026.06.29 | ₩2,776 | ₩2,936 | ₩2,696 | ₩2,736 | -1.44% | 2.1만 |
|---|
| 2026.06.26 | ₩2,803 | ₩2,866 | ₩2,669 | ₩2,763 | -1.43% | 2.9만 |
|---|
| 2026.06.25 | ₩3,110 | ₩3,270 | ₩2,776 | ₩2,776 | -10.73% | 5.4만 |
|---|
| 2026.06.24 | ₩3,404 | ₩3,424 | ₩3,217 | ₩3,217 | -5.49% | 1.3만 |
|---|
| 2026.06.23 | ₩3,444 | ₩3,497 | ₩2,756 | ₩3,323 | -3.49% | 1.2만 |
|---|
| 2026.06.22 | ₩3,524 | ₩3,617 | ₩3,430 | ₩3,530 | +0.19% | 4.6만 |
|---|
| 2026.06.18 | ₩3,497 | ₩3,564 | ₩3,363 | ₩3,537 | +1.15% | 2.8만 |
|---|
| 2026.06.17 | ₩4,038 | ₩4,038 | ₩3,444 | ₩3,510 | -13.06% | 1.4만 |
|---|
| 2026.06.16 | ₩3,604 | ₩3,751 | ₩3,377 | ₩3,604 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩3,590 | ₩3,724 | ₩3,457 | ₩3,617 | +0.74% | 4.2만 |
|---|
| 2026.06.12 | ₩3,883 | ₩3,911 | ₩3,490 | ₩3,590 | -7.53% | 2.5만 |
|---|
| 2026.06.11 | ₩3,969 | ₩3,969 | ₩3,657 | ₩3,711 | -6.52% | 3.7만 |
|---|
| 2026.06.10 | ₩3,617 | ₩4,004 | ₩3,617 | ₩3,804 | +5.17% | 3.6만 |
|---|
| 2026.06.09 | ₩3,363 | ₩3,844 | ₩3,283 | ₩3,657 | +8.73% | 4.6만 |
|---|
| 2026.06.08 | ₩3,630 | ₩3,630 | ₩3,070 | ₩3,337 | -8.09% | 7.3만 |
|---|
| 2026.06.05 | ₩4,004 | ₩4,058 | ₩3,470 | ₩3,617 | -9.67% | 7.8만 |
|---|
| 2026.06.04 | ₩4,138 | ₩4,338 | ₩3,991 | ₩4,004 | -3.23% | 5.5만 |
|---|
| 2026.06.03 | ₩4,431 | ₩4,431 | ₩4,231 | ₩4,271 | -3.61% | 4.3만 |
|---|
| 2026.06.02 | ₩4,445 | ₩4,658 | ₩4,378 | ₩4,498 | +1.20% | 5.5만 |
|---|
| 2026.06.01 | ₩4,405 | ₩4,638 | ₩4,351 | ₩4,431 | +0.61% | 3.8만 |
|---|
| 2026.05.29 | ₩4,605 | ₩4,672 | ₩4,471 | ₩4,471 | -2.90% | 3.2만 |
|---|
| 2026.05.28 | ₩4,551 | ₩4,591 | ₩4,271 | ₩4,538 | -0.29% | 5.9만 |
|---|
| 2026.05.27 | ₩4,578 | ₩4,578 | ₩4,351 | ₩4,511 | -1.46% | 4.2만 |
|---|
| 2026.05.26 | ₩4,685 | ₩4,804 | ₩4,591 | ₩4,658 | -0.57% | 6.4만 |
|---|
| 2026.05.22 | ₩4,845 | ₩5,252 | ₩4,565 | ₩4,605 | -4.96% | 7만 |
|---|
| 2026.05.21 | ₩4,952 | ₩5,125 | ₩4,832 | ₩4,912 | -0.81% | 5.6만 |
|---|
| 2026.05.20 | ₩5,446 | ₩5,472 | ₩4,832 | ₩4,952 | -9.07% | 10.1만 |
|---|
| 2026.05.19 | ₩5,526 | ₩5,773 | ₩5,392 | ₩5,392 | -2.42% | 7.4만 |
|---|
| 2026.05.18 | ₩5,633 | ₩5,646 | ₩5,346 | ₩5,526 | -1.90% | 12만 |
|---|
| 2026.05.15 | ₩5,466 | ₩5,793 | ₩5,406 | ₩5,693 | +4.15% | 7.8만 |
|---|
| 2026.05.14 | ₩5,619 | ₩5,719 | ₩5,392 | ₩5,392 | -4.04% | 6.2만 |
|---|
| 2026.05.13 | ₩5,606 | ₩5,779 | ₩5,419 | ₩5,633 | +0.48% | 9만 |
|---|
| 2026.05.12 | ₩5,619 | ₩5,926 | ₩5,619 | ₩5,619 | 0.00% | 9.2만 |
|---|
| 2026.05.11 | ₩6,006 | ₩6,126 | ₩5,606 | ₩5,606 | -6.67% | 10.6만 |
|---|
| 2026.05.08 | ₩5,619 | ₩6,086 | ₩5,539 | ₩6,060 | +7.84% | 15.5만 |
|---|
| 2026.05.07 | ₩6,347 | ₩6,457 | ₩5,606 | ₩5,673 | -10.62% | 20.8만 |
|---|
| 2026.05.06 | ₩6,527 | ₩6,807 | ₩6,206 | ₩6,233 | -4.50% | 14.1만 |
|---|
| 2026.05.05 | ₩6,687 | ₩6,834 | ₩6,540 | ₩6,634 | -0.80% | 11.4만 |
|---|
| 2026.05.04 | ₩6,380 | ₩6,907 | ₩6,373 | ₩6,687 | +4.81% | 11.3만 |
|---|
| 2026.05.01 | ₩6,193 | ₩6,620 | ₩6,193 | ₩6,433 | +3.88% | 11.2만 |
|---|
| 2026.04.30 | ₩6,714 | ₩6,714 | ₩6,113 | ₩6,140 | -8.55% | 14.4만 |
|---|
| 2026.04.29 | ₩6,780 | ₩6,887 | ₩6,607 | ₩6,674 | -1.57% | 14.2만 |
|---|
| 2026.04.28 | ₩6,847 | ₩7,074 | ₩6,727 | ₩6,780 | -0.97% | 32만 |
|---|
| 2026.04.27 | ₩6,340 | ₩7,074 | ₩6,273 | ₩6,700 | +5.68% | 23.5만 |
|---|
| 2026.04.24 | ₩6,327 | ₩6,353 | ₩6,046 | ₩6,166 | -2.53% | 19.5만 |
|---|
| 2026.04.23 | ₩6,540 | ₩6,740 | ₩6,340 | ₩6,353 | -2.86% | 22.2만 |
|---|
| 2026.04.22 | ₩6,233 | ₩6,714 | ₩6,233 | ₩6,660 | +6.85% | 22만 |
|---|
| 2026.04.21 | ₩6,246 | ₩6,324 | ₩6,113 | ₩6,166 | -1.28% | 20.4만 |
|---|
| 2026.04.20 | ₩5,873 | ₩6,567 | ₩5,859 | ₩6,246 | +6.36% | 29.9만 |
|---|
| 2026.04.17 | ₩5,793 | ₩6,113 | ₩5,606 | ₩5,899 | +1.84% | 31.9만 |
|---|
| 2026.04.16 | ₩5,699 | ₩6,113 | ₩5,699 | ₩6,020 | +5.62% | 31.8만 |
|---|
| 2026.04.15 | ₩5,940 | ₩6,006 | ₩5,606 | ₩5,633 | -5.17% | 34.4만 |
|---|
| 2026.04.14 | ₩6,340 | ₩6,407 | ₩5,953 | ₩6,020 | -5.05% | 11.8만 |
|---|
| 2026.04.13 | ₩5,953 | ₩6,626 | ₩5,833 | ₩6,433 | +8.07% | 29.1만 |
|---|
| 2026.04.10 | ₩13,988 | ₩14,282 | ₩6,807 | ₩6,887 | -50.76% | 140.9만 |
|---|
| 2026.04.09 | ₩17,832 | ₩18,953 | ₩16,817 | ₩18,566 | +4.12% | 45.7만 |
|---|
| 2026.04.08 | ₩18,699 | ₩18,753 | ₩16,017 | ₩17,618 | -5.78% | 38.9만 |
|---|
| 2026.04.07 | ₩20,768 | ₩21,663 | ₩17,351 | ₩18,166 | -12.53% | 40.6만 |
|---|
| 2026.04.06 | ₩16,804 | ₩21,089 | ₩16,804 | ₩20,475 | +21.84% | 43.8만 |
|---|
| 2026.04.02 | ₩18,366 | ₩18,406 | ₩15,096 | ₩17,738 | -3.42% | 51.6만 |
|---|
| 2026.04.01 | ₩19,487 | ₩19,487 | ₩17,351 | ₩18,686 | -4.11% | 48.1만 |
|---|
| 2026.03.31 | ₩19,153 | ₩19,714 | ₩17,725 | ₩18,900 | -1.32% | 51.4만 |
|---|
| 2026.03.30 | ₩18,579 | ₩19,193 | ₩17,885 | ₩19,140 | +3.02% | 53만 |
|---|
| 2026.03.27 | ₩20,101 | ₩21,222 | ₩17,485 | ₩18,459 | -8.17% | 57.7만 |
|---|
| 2026.03.26 | ₩14,709 | ₩19,340 | ₩14,709 | ₩19,233 | +30.76% | 58.6만 |
|---|
| 2026.03.25 | ₩16,017 | ₩16,017 | ₩13,267 | ₩13,748 | -14.17% | 31.5만 |
|---|
| 2026.03.24 | ₩13,908 | ₩16,030 | ₩13,034 | ₩16,017 | +15.16% | 29.1만 |
|---|
| 2026.03.23 | ₩13,080 | ₩13,877 | ₩12,947 | ₩13,854 | +5.92% | 24.3만 |
|---|
| 2026.03.20 | ₩13,040 | ₩13,534 | ₩12,293 | ₩12,827 | -1.64% | 22.9만 |
|---|
| 2026.03.19 | ₩10,704 | ₩14,015 | ₩10,704 | ₩13,160 | +22.94% | 44.3만 |
|---|
| 2026.03.18 | ₩10,731 | ₩11,812 | ₩10,144 | ₩10,838 | +1.00% | 20만 |
|---|
| 2026.03.17 | ₩11,145 | ₩11,217 | ₩9,210 | ₩10,985 | -1.44% | 131.3만 |
|---|
| 2026.03.16 | ₩10,751 | ₩11,092 | ₩10,678 | ₩10,691 | -0.56% | 11.4만 |
|---|
| 2026.03.13 | ₩10,651 | ₩10,758 | ₩10,411 | ₩10,531 | -1.13% | 11.7만 |
|---|
| 2026.03.12 | ₩10,838 | ₩11,011 | ₩10,331 | ₩10,331 | -4.68% | 12.7만 |
|---|
| 2026.03.11 | ₩11,292 | ₩11,292 | ₩10,811 | ₩10,811 | -4.26% | 12.4만 |
|---|
| 2026.03.10 | ₩11,385 | ₩11,412 | ₩10,678 | ₩11,092 | -2.58% | 15.9만 |
|---|
| 2026.03.09 | ₩10,131 | ₩11,519 | ₩9,846 | ₩11,332 | +11.86% | 17.8만 |
|---|
| 2026.03.06 | ₩10,264 | ₩10,531 | ₩10,144 | ₩10,144 | -1.17% | 8.2만 |
|---|
| 2026.03.05 | ₩10,357 | ₩10,571 | ₩10,144 | ₩10,337 | -0.19% | 6.9만 |
|---|
| 2026.03.04 | ₩9,730 | ₩10,544 | ₩9,497 | ₩10,518 | +8.09% | 8.9만 |
|---|
| 2026.03.03 | ₩9,930 | ₩10,010 | ₩9,129 | ₩9,530 | -4.03% | 9.6만 |
|---|
| 2026.03.02 | ₩9,450 | ₩10,144 | ₩9,116 | ₩9,757 | +3.25% | 9.4만 |
|---|
| 2026.02.27 | ₩9,383 | ₩9,730 | ₩8,903 | ₩9,456 | +0.78% | 6.2만 |
|---|
| 2026.02.26 | ₩9,543 | ₩9,623 | ₩9,183 | ₩9,290 | -2.66% | 5.8만 |
|---|
| 2026.02.25 | ₩8,742 | ₩9,650 | ₩8,742 | ₩9,650 | +10.38% | 6.2만 |
|---|
| 2026.02.24 | ₩9,423 | ₩9,463 | ₩8,642 | ₩9,116 | -3.26% | 5.4만 |
|---|
| 2026.02.23 | ₩8,355 | ₩9,450 | ₩8,342 | ₩8,869 | +6.15% | 6.6만 |
|---|
| 2026.02.20 | ₩8,676 | ₩8,883 | ₩8,409 | ₩8,409 | -3.08% | 5.7만 |
|---|
| 2026.02.19 | ₩8,462 | ₩8,969 | ₩8,409 | ₩8,822 | +4.26% | 6.8만 |
|---|
| 2026.02.18 | ₩8,329 | ₩8,582 | ₩8,168 | ₩8,289 | -0.48% | 5.9만 |
|---|
| 2026.02.17 | ₩9,129 | ₩9,137 | ₩8,262 | ₩8,315 | -8.92% | 6만 |
|---|
| 2026.02.13 | ₩9,263 | ₩9,463 | ₩8,756 | ₩8,889 | -4.03% | 7.3만 |
|---|
| 2026.02.12 | ₩9,797 | ₩10,077 | ₩9,276 | ₩9,290 | -5.18% | 7.8만 |
|---|
| 2026.02.11 | ₩9,743 | ₩10,077 | ₩9,570 | ₩9,837 | +0.96% | 8.7만 |
|---|
| 2026.02.10 | ₩9,396 | ₩9,743 | ₩9,196 | ₩9,730 | +3.55% | 9만 |
|---|
| 2026.02.09 | ₩8,863 | ₩9,610 | ₩8,809 | ₩9,383 | +5.87% | 8.5만 |
|---|
| 2026.02.06 | ₩9,196 | ₩9,196 | ₩8,582 | ₩8,796 | -4.35% | 9.9만 |
|---|
| 2026.02.05 | ₩9,864 | ₩10,064 | ₩8,809 | ₩9,210 | -6.63% | 11.2만 |
|---|
| 2026.02.04 | ₩9,250 | ₩10,077 | ₩9,250 | ₩10,077 | +8.95% | 11.5만 |
|---|
| 2026.02.03 | ₩8,275 | ₩9,276 | ₩8,010 | ₩9,276 | +12.10% | 11.9만 |
|---|
| 2026.02.02 | ₩8,409 | ₩8,475 | ₩8,008 | ₩8,195 | -2.54% | 8만 |
|---|
| 2026.01.30 | ₩8,809 | ₩8,969 | ₩8,275 | ₩8,475 | -3.79% | 10.2만 |
|---|
| 2026.01.29 | ₩8,863 | ₩9,210 | ₩8,609 | ₩8,729 | -1.51% | 10.7만 |
|---|
| 2026.01.28 | ₩8,809 | ₩9,009 | ₩8,584 | ₩9,009 | +2.27% | 9.6만 |
|---|
| 2026.01.27 | ₩8,676 | ₩8,916 | ₩8,022 | ₩8,435 | -2.77% | 10.1만 |
|---|
| 2026.01.26 | ₩9,623 | ₩9,685 | ₩8,329 | ₩8,516 | -11.51% | 13만 |
|---|
| 2026.01.23 | ₩9,183 | ₩9,850 | ₩8,809 | ₩9,770 | +6.40% | 33만 |
|---|
| 2026.01.22 | ₩9,343 | ₩9,717 | ₩8,742 | ₩9,410 | +0.71% | 14.1만 |
|---|
| 2026.01.21 | ₩7,728 | ₩8,662 | ₩7,728 | ₩8,475 | +9.67% | 7.9만 |
|---|
| 2026.01.20 | ₩7,074 | ₩7,795 | ₩7,074 | ₩7,461 | +5.47% | 6.1만 |
|---|
| 2026.01.16 | ₩7,167 | ₩7,274 | ₩6,967 | ₩6,981 | -2.61% | 3.8만 |
|---|
| 2026.01.15 | ₩7,094 | ₩7,488 | ₩7,021 | ₩7,207 | +1.60% | 4.3만 |
|---|
| 2026.01.14 | ₩7,234 | ₩7,448 | ₩7,167 | ₩7,194 | -0.55% | 2.8만 |
|---|
| 2026.01.13 | ₩7,528 | ₩7,528 | ₩7,021 | ₩7,341 | -2.48% | 3.9만 |
|---|
| 2026.01.12 | ₩7,221 | ₩7,488 | ₩6,974 | ₩7,328 | +1.48% | 3.2만 |
|---|
| 2026.01.09 | ₩7,314 | ₩7,481 | ₩7,181 | ₩7,314 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩7,541 | ₩7,541 | ₩7,207 | ₩7,248 | -3.89% | 2.5만 |
|---|
| 2026.01.07 | ₩6,954 | ₩7,368 | ₩6,113 | ₩7,368 | +5.95% | 3.7만 |
|---|
| 2026.01.06 | ₩7,074 | ₩7,341 | ₩6,807 | ₩7,101 | +0.38% | 2.3만 |
|---|
| 2026.01.05 | ₩7,354 | ₩7,421 | ₩6,981 | ₩7,381 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩7,087 | ₩7,469 | ₩7,061 | ₩7,328 | +3.39% | 3.4만 |
|---|
| 2025.12.31 | ₩6,834 | ₩7,181 | ₩6,820 | ₩6,927 | +1.37% | 3.9만 |
|---|
| 2025.12.30 | ₩6,914 | ₩7,134 | ₩6,807 | ₩7,047 | +1.93% | 5.8만 |
|---|
| 2025.12.29 | ₩7,101 | ₩7,181 | ₩6,914 | ₩6,914 | -2.63% | 6.6만 |
|---|
| 2025.12.26 | ₩7,261 | ₩7,501 | ₩7,181 | ₩7,181 | -1.10% | 1.9만 |
|---|
| 2025.12.24 | ₩7,301 | ₩7,441 | ₩7,241 | ₩7,341 | +0.55% | 1.2만 |
|---|
| 2025.12.23 | ₩7,701 | ₩7,701 | ₩7,341 | ₩7,354 | -4.51% | 1.6만 |
|---|
| 2025.12.22 | ₩7,701 | ₩7,888 | ₩7,381 | ₩7,555 | -1.91% | 11만 |
|---|
| 2025.12.19 | ₩6,780 | ₩8,132 | ₩6,780 | ₩7,928 | +16.93% | 18.3만 |
|---|
| 2025.12.18 | ₩6,887 | ₩6,941 | ₩6,700 | ₩6,700 | -2.71% | 6.6만 |
|---|
| 2025.12.17 | ₩6,540 | ₩6,914 | ₩6,540 | ₩6,740 | +3.06% | 8.4만 |
|---|
| 2025.12.16 | ₩6,447 | ₩6,734 | ₩6,433 | ₩6,433 | -0.21% | 9.7만 |
|---|
| 2025.12.15 | ₩6,687 | ₩6,740 | ₩6,396 | ₩6,407 | -4.19% | 7.3만 |
|---|
| 2025.12.12 | ₩6,674 | ₩6,807 | ₩6,500 | ₩6,674 | 0.00% | 10.3만 |
|---|
| 2025.12.11 | ₩6,393 | ₩6,820 | ₩6,353 | ₩6,767 | +5.85% | 11.2만 |
|---|
| 2025.12.10 | ₩6,807 | ₩6,834 | ₩6,113 | ₩6,113 | -10.20% | 8.6만 |
|---|
| 2025.12.09 | ₩6,778 | ₩6,994 | ₩6,747 | ₩6,860 | +1.22% | 6.4만 |
|---|
| 2025.12.08 | ₩6,754 | ₩6,834 | ₩6,687 | ₩6,820 | +0.99% | 3.1만 |
|---|
| 2025.12.05 | ₩6,874 | ₩7,207 | ₩6,473 | ₩6,754 | -1.75% | 12.6만 |
|---|
| 2025.12.04 | ₩6,954 | ₩7,141 | ₩6,740 | ₩6,767 | -2.69% | 2.2만 |
|---|
| 2025.12.03 | ₩7,514 | ₩7,528 | ₩6,740 | ₩7,001 | -6.84% | 8.6만 |
|---|
| 2025.12.02 | ₩7,087 | ₩7,955 | ₩7,061 | ₩7,434 | +4.90% | 11.4만 |
|---|
| 2025.12.01 | ₩6,674 | ₩7,154 | ₩6,674 | ₩7,047 | +5.60% | 11.6만 |
|---|
| 2025.11.28 | ₩6,914 | ₩7,234 | ₩6,674 | ₩6,674 | -3.47% | 9천 |
|---|
| 2025.11.26 | ₩6,927 | ₩7,167 | ₩6,674 | ₩6,754 | -2.50% | 7.2만 |
|---|
| 2025.11.25 | ₩7,034 | ₩7,034 | ₩6,467 | ₩6,714 | -4.55% | 4.3만 |
|---|
| 2025.11.24 | ₩6,687 | ₩7,207 | ₩6,687 | ₩6,834 | +2.20% | 4.5만 |
|---|
| 2025.11.21 | ₩6,874 | ₩7,167 | ₩6,500 | ₩6,620 | -3.69% | 18.1만 |
|---|
| 2025.11.20 | ₩7,207 | ₩7,648 | ₩6,874 | ₩6,914 | -4.07% | 5.8만 |
|---|
| 2025.11.19 | ₩6,767 | ₩7,127 | ₩6,767 | ₩7,087 | +4.73% | 2.2만 |
|---|
| 2025.11.18 | ₩6,794 | ₩7,047 | ₩6,687 | ₩6,794 | 0.00% | 3.1만 |
|---|
| 2025.11.17 | ₩5,259 | ₩7,207 | ₩5,259 | ₩6,967 | +32.49% | 23.9만 |
|---|
| 2025.11.14 | ₩4,979 | ₩5,339 | ₩4,818 | ₩5,285 | +6.17% | 7.3만 |
|---|
| 2025.11.13 | ₩5,592 | ₩5,606 | ₩4,858 | ₩4,979 | -10.98% | 11만 |
|---|
| 2025.11.12 | ₩5,859 | ₩5,859 | ₩4,992 | ₩5,192 | -11.39% | 4.1만 |
|---|
| 2025.11.11 | ₩5,726 | ₩5,873 | ₩5,486 | ₩5,646 | -1.40% | 23.9만 |
|---|
| 2025.11.10 | ₩5,673 | ₩6,313 | ₩5,673 | ₩6,100 | +7.53% | 18만 |
|---|
| 2025.11.07 | ₩5,819 | ₩5,905 | ₩5,366 | ₩5,499 | -5.50% | 6.3만 |
|---|
| 2025.11.06 | ₩6,006 | ₩6,006 | ₩5,499 | ₩5,766 | -4.00% | 11.9만 |
|---|
| 2025.11.05 | ₩5,539 | ₩6,373 | ₩5,499 | ₩6,153 | +11.08% | 54.6만 |
|---|
| 2025.11.04 | ₩5,579 | ₩6,020 | ₩5,339 | ₩5,406 | -3.11% | 17.9만 |
|---|
| 2025.11.03 | ₩6,006 | ₩6,006 | ₩5,679 | ₩5,739 | -4.44% | 8.7만 |
|---|
| 2025.10.31 | ₩5,886 | ₩6,340 | ₩5,886 | ₩6,126 | +4.08% | 3만 |
|---|
| 2025.10.30 | ₩6,086 | ₩6,140 | ₩5,886 | ₩5,953 | -2.19% | 5.5만 |
|---|
| 2025.10.29 | ₩7,127 | ₩7,141 | ₩5,873 | ₩5,899 | -17.23% | 11.5만 |
|---|
| 2025.10.28 | ₩6,540 | ₩7,328 | ₩6,540 | ₩7,154 | +9.39% | 10.9만 |
|---|
| 2025.10.27 | ₩6,735 | ₩6,914 | ₩6,420 | ₩6,780 | +0.67% | 7.6만 |
|---|
| 2025.10.24 | ₩6,580 | ₩7,194 | ₩6,580 | ₩6,927 | +5.27% | 8만 |
|---|
| 2025.10.23 | ₩6,927 | ₩6,994 | ₩6,459 | ₩6,807 | -1.73% | 9.4만 |
|---|
| 2025.10.22 | ₩6,113 | ₩6,967 | ₩6,113 | ₩6,860 | +12.23% | 33.3만 |
|---|
| 2025.10.21 | ₩5,899 | ₩6,440 | ₩5,899 | ₩6,340 | +7.47% | 19.5만 |
|---|
| 2025.10.20 | ₩6,407 | ₩6,420 | ₩5,339 | ₩6,407 | 0.00% | 25.4만 |
|---|
| 2025.10.17 | ₩6,353 | ₩6,806 | ₩6,313 | ₩6,727 | +5.88% | 14.3만 |
|---|
| 2025.10.16 | ₩6,820 | ₩7,007 | ₩6,260 | ₩6,433 | -5.68% | 19.1만 |
|---|
| 2025.10.15 | ₩7,608 | ₩7,741 | ₩6,740 | ₩7,074 | -7.02% | 24.5만 |
|---|
| 2025.10.14 | ₩6,567 | ₩8,676 | ₩6,500 | ₩7,608 | +15.85% | 83.7만 |
|---|
| 2025.10.13 | ₩7,341 | ₩7,341 | ₩6,340 | ₩6,500 | -11.45% | 80.1만 |
|---|
| 2025.10.10 | ₩10,878 | ₩11,866 | ₩8,552 | ₩8,756 | -19.51% | 949.6만 |
|---|