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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,913 | ₩1,926 | ₩1,739 | ₩1,793 | -6.29% | 13.5만 |
| 2026.09.28–2026.10.02 | ₩1,980 | ₩1,980 | ₩1,841 | ₩1,913 | -3.38% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩1,953 | ₩2,074 | ₩1,900 | ₩1,953 | 0.00% | 22.4만 |
| 2026.09.14–2026.09.18 | ₩2,154 | ₩2,181 | ₩1,900 | ₩1,953 | -9.32% | 28.5만 |
| 2026.09.08–2026.09.11 | ₩2,207 | ₩2,301 | ₩2,154 | ₩2,181 | -1.21% | 29.8만 |
| 2026.08.31–2026.09.04 | ₩3,177 | ₩3,518 | ₩2,181 | ₩2,207 | -30.53% | 3428.5만 |
| 2026.08.24–2026.08.28 | ₩2,354 | ₩2,381 | ₩2,154 | ₩2,207 | -6.25% | 277만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,569 |
| ₩2,569 |
| ₩2,247 |
| ₩2,301 |
| -10.42% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩2,407 | ₩2,606 | ₩2,328 | ₩2,502 | +3.95% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,408 | ₩2,582 | ₩2,301 | ₩2,408 | 0.00% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,301 | ₩2,460 | ₩2,221 | ₩2,413 | +4.88% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,595 | ₩2,676 | ₩2,207 | ₩2,341 | -9.79% | 12.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,756 | ₩2,756 | ₩2,475 | ₩2,609 | -5.34% | 8.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,903 | ₩2,903 | ₩2,609 | ₩2,622 | -9.68% | 6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,783 | ₩3,237 | ₩2,609 | ₩2,796 | +0.48% | 10.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,532 | ₩3,625 | ₩2,676 | ₩2,769 | -21.59% | 15.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,599 | ₩4,047 | ₩3,371 | ₩3,545 | -1.49% | 12.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,639 | ₩4,013 | ₩3,077 | ₩3,599 | -1.10% | 21.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,415 | ₩4,669 | ₩3,478 | ₩3,625 | -17.88% | 26.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,696 | ₩4,815 | ₩4,281 | ₩4,482 | -4.56% | 19.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,645 | ₩5,786 | ₩4,575 | ₩4,615 | -18.25% | 42.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,020 | ₩6,140 | ₩5,405 | ₩5,706 | -5.22% | 42.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,395 | ₩6,923 | ₩5,552 | ₩6,074 | -5.02% | 73만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,354 | ₩7,090 | ₩6,127 | ₩6,448 | +1.47% | 95.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,886 | ₩6,756 | ₩5,873 | ₩6,181 | +5.00% | 114.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,966 | ₩6,641 | ₩5,619 | ₩5,913 | -0.90% | 139만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,843 | ₩21,712 | ₩6,823 | ₩6,903 | -59.02% | 309.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,622 | ₩19,759 | ₩15,130 | ₩17,779 | -4.53% | 204.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,110 | ₩21,271 | ₩12,976 | ₩18,501 | +41.12% | 201.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,776 | ₩14,047 | ₩9,231 | ₩12,856 | +19.30% | 229.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,154 | ₩11,545 | ₩9,869 | ₩10,555 | +3.95% | 70.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,471 | ₩10,595 | ₩9,137 | ₩10,167 | +7.34% | 43만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,375 | ₩9,752 | ₩8,361 | ₩9,478 | +13.18% | 30.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,150 | ₩9,158 | ₩8,187 | ₩8,428 | -7.89% | 24.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,883 | ₩10,100 | ₩8,776 | ₩8,910 | +0.30% | 41.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,428 | ₩10,100 | ₩8,027 | ₩8,816 | +4.60% | 52.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,645 | ₩9,707 | ₩8,040 | ₩8,495 | -11.93% | 53.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,090 | ₩9,873 | ₩7,090 | ₩9,793 | +38.11% | 61.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,237 | ₩7,545 | ₩6,983 | ₩6,997 | -3.33% | 18만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,371 | ₩7,558 | ₩6,127 | ₩7,331 | -0.54% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,117 | ₩7,486 | ₩6,823 | ₩7,344 | +3.20% | 19.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,719 | ₩7,906 | ₩7,197 | ₩7,197 | -6.76% | 15.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,702 | ₩8,151 | ₩6,411 | ₩7,946 | +18.56% | 50.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,769 | ₩7,010 | ₩6,127 | ₩6,689 | -1.19% | 39.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,689 | ₩7,973 | ₩6,488 | ₩6,769 | +1.20% | 46.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,702 | ₩7,251 | ₩6,482 | ₩6,689 | -0.20% | 16.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,271 | ₩7,665 | ₩5,271 | ₩6,635 | +25.89% | 53.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,686 | ₩6,328 | ₩4,829 | ₩5,298 | -6.82% | 64.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,020 | ₩6,388 | ₩5,351 | ₩5,512 | -8.44% | 99.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,750 | ₩7,344 | ₩5,886 | ₩6,140 | -9.04% | 38.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,421 | ₩7,211 | ₩5,351 | ₩6,943 | +8.12% | 95.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,358 | ₩8,696 | ₩6,274 | ₩6,742 | -8.36% | 221.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,903 | ₩11,893 | ₩8,571 | ₩8,776 | -19.51% | 949.6만 |
|---|