시장 데이터를 불러오는 중
전체 종목
오리엔탈정공 과거 주가
014940.KQ · KOSDAQ
주요 제품·사업: 선박용 기계제품(크레인 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014940.KQ · KOSDAQ
주요 제품·사업: 선박용 기계제품(크레인 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,440 | ₩4,440 | ₩4,325 | ₩4,340 | -2.25% | 11.5만 |
| 2026.10.07 | ₩4,575 | ₩4,625 | ₩4,450 | ₩4,450 | -2.73% | 10.7만 |
| 2026.10.06 | ₩4,600 | ₩4,630 | ₩4,530 | ₩4,565 | -0.76% | 8.3만 |
| 2026.10.02 | ₩4,490 | ₩4,630 | ₩4,490 | ₩4,590 | +2.23% | 10.4만 |
| 2026.10.01 | ₩4,460 | ₩4,500 | ₩4,390 | ₩4,500 | +0.90% | 6.8만 |
| 2026.09.30 | ₩4,400 | ₩4,535 | ₩4,400 | ₩4,415 | +0.34% | 8.3만 |
| 2026.09.29 | ₩4,500 | ₩4,500 | ₩4,330 | ₩4,380 | -2.67% | 12.3만 |
| 2026.09.28 | ₩4,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,445 |
| ₩4,520 |
| +0.44% |
| 6.8만 |
| 2026.09.23 | ₩4,580 | ₩4,605 | ₩4,450 | ₩4,470 | -2.40% | 7만 |
|---|
| 2026.09.22 | ₩4,560 | ₩4,620 | ₩4,540 | ₩4,540 | -0.44% | 6.1만 |
|---|
| 2026.09.21 | ₩4,625 | ₩4,625 | ₩4,520 | ₩4,540 | -1.84% | 12.2만 |
|---|
| 2026.09.18 | ₩4,710 | ₩4,740 | ₩4,605 | ₩4,610 | -2.12% | 15.6만 |
|---|
| 2026.09.17 | ₩4,465 | ₩4,945 | ₩4,465 | ₩4,710 | +5.49% | 50.9만 |
|---|
| 2026.09.16 | ₩4,520 | ₩4,520 | ₩4,445 | ₩4,450 | -1.55% | 9.5만 |
|---|
| 2026.09.15 | ₩4,600 | ₩4,610 | ₩4,460 | ₩4,505 | -2.07% | 11.7만 |
|---|
| 2026.09.14 | ₩4,580 | ₩4,665 | ₩4,560 | ₩4,630 | +1.09% | 9.2만 |
|---|
| 2026.09.11 | ₩4,600 | ₩4,750 | ₩4,545 | ₩4,640 | +0.87% | 7.1만 |
|---|
| 2026.09.10 | ₩4,695 | ₩4,715 | ₩4,545 | ₩4,650 | -0.96% | 8.7만 |
|---|
| 2026.09.09 | ₩4,555 | ₩4,740 | ₩4,555 | ₩4,665 | +2.41% | 11.4만 |
|---|
| 2026.09.08 | ₩4,625 | ₩4,710 | ₩4,545 | ₩4,545 | -1.73% | 11.4만 |
|---|
| 2026.09.07 | ₩4,630 | ₩4,685 | ₩4,570 | ₩4,625 | -0.11% | 7만 |
|---|
| 2026.09.04 | ₩4,630 | ₩4,660 | ₩4,575 | ₩4,610 | -0.43% | 5.1만 |
|---|
| 2026.09.03 | ₩4,600 | ₩4,850 | ₩4,490 | ₩4,620 | +0.43% | 16.2만 |
|---|
| 2026.09.02 | ₩4,600 | ₩4,800 | ₩4,500 | ₩4,560 | -0.87% | 10.8만 |
|---|
| 2026.09.01 | ₩4,760 | ₩4,820 | ₩4,685 | ₩4,745 | -0.32% | 8.3만 |
|---|
| 2026.08.31 | ₩4,780 | ₩4,800 | ₩4,600 | ₩4,760 | -0.42% | 7.9만 |
|---|
| 2026.08.28 | ₩4,875 | ₩4,970 | ₩4,800 | ₩4,860 | -0.31% | 7.2만 |
|---|
| 2026.08.27 | ₩4,820 | ₩5,020 | ₩4,820 | ₩4,875 | +1.14% | 17.5만 |
|---|
| 2026.08.26 | ₩4,780 | ₩4,890 | ₩4,760 | ₩4,855 | +1.57% | 10.2만 |
|---|
| 2026.08.25 | ₩4,590 | ₩4,795 | ₩4,490 | ₩4,780 | +4.14% | 13.9만 |
|---|
| 2026.08.24 | ₩4,590 | ₩4,730 | ₩4,565 | ₩4,640 | +1.09% | 8.7만 |
|---|
| 2026.08.21 | ₩4,730 | ₩4,800 | ₩4,550 | ₩4,590 | -2.96% | 11.1만 |
|---|
| 2026.08.20 | ₩4,770 | ₩4,890 | ₩4,735 | ₩4,755 | -0.31% | 12.5만 |
|---|
| 2026.08.19 | ₩4,750 | ₩4,880 | ₩4,645 | ₩4,740 | -0.21% | 22.4만 |
|---|
| 2026.08.18 | ₩5,070 | ₩5,180 | ₩4,820 | ₩4,850 | -4.34% | 19.6만 |
|---|
| 2026.08.14 | ₩5,070 | ₩5,180 | ₩4,945 | ₩5,060 | -0.20% | 22.6만 |
|---|
| 2026.08.13 | ₩4,980 | ₩5,130 | ₩4,900 | ₩4,920 | -1.20% | 24.8만 |
|---|
| 2026.08.12 | ₩4,900 | ₩4,965 | ₩4,810 | ₩4,920 | +0.41% | 16.1만 |
|---|
| 2026.08.11 | ₩4,840 | ₩4,970 | ₩4,785 | ₩4,885 | +0.93% | 16.4만 |
|---|
| 2026.08.10 | ₩4,650 | ₩4,910 | ₩4,650 | ₩4,900 | +5.38% | 21.1만 |
|---|
| 2026.08.07 | ₩4,680 | ₩4,730 | ₩4,495 | ₩4,600 | -1.71% | 18.4만 |
|---|
| 2026.08.06 | ₩4,850 | ₩4,950 | ₩4,640 | ₩4,680 | -3.51% | 24.4만 |
|---|
| 2026.08.05 | ₩4,595 | ₩4,885 | ₩4,595 | ₩4,850 | +5.55% | 31.8만 |
|---|
| 2026.08.04 | ₩4,300 | ₩4,545 | ₩4,300 | ₩4,540 | +5.58% | 21.6만 |
|---|
| 2026.08.03 | ₩4,265 | ₩4,450 | ₩4,200 | ₩4,310 | +1.06% | 24.1만 |
|---|
| 2026.07.31 | ₩3,970 | ₩4,380 | ₩3,960 | ₩4,310 | +8.56% | 54.4만 |
|---|
| 2026.07.30 | ₩3,530 | ₩4,135 | ₩3,530 | ₩3,925 | +11.19% | 57.7만 |
|---|
| 2026.07.29 | ₩4,130 | ₩4,265 | ₩3,755 | ₩3,820 | -7.51% | 84만 |
|---|
| 2026.07.28 | ₩4,400 | ₩5,160 | ₩4,075 | ₩4,130 | -6.14% | 568.8만 |
|---|
| 2026.07.27 | ₩4,730 | ₩4,745 | ₩4,450 | ₩4,525 | -4.33% | 34.9만 |
|---|
| 2026.07.24 | ₩4,540 | ₩5,420 | ₩4,535 | ₩4,725 | +4.07% | 267.2만 |
|---|
| 2026.07.23 | ₩4,315 | ₩4,605 | ₩4,315 | ₩4,595 | +6.49% | 18.8만 |
|---|
| 2026.07.22 | ₩4,250 | ₩4,480 | ₩4,250 | ₩4,345 | +2.24% | 19.6만 |
|---|
| 2026.07.21 | ₩4,180 | ₩4,280 | ₩4,000 | ₩4,195 | +0.36% | 14.6만 |
|---|
| 2026.07.20 | ₩4,660 | ₩4,660 | ₩4,195 | ₩4,200 | -9.87% | 27.6만 |
|---|
| 2026.07.16 | ₩4,620 | ₩4,640 | ₩4,345 | ₩4,490 | -2.81% | 24.5만 |
|---|
| 2026.07.15 | ₩4,315 | ₩4,570 | ₩4,250 | ₩4,450 | +3.13% | 17.3만 |
|---|
| 2026.07.14 | ₩4,495 | ₩4,495 | ₩4,150 | ₩4,275 | -4.89% | 25.6만 |
|---|
| 2026.07.13 | ₩4,680 | ₩4,855 | ₩4,470 | ₩4,495 | -3.95% | 19.9만 |
|---|
| 2026.07.10 | ₩4,315 | ₩4,740 | ₩4,315 | ₩4,680 | +8.46% | 24.9만 |
|---|
| 2026.07.09 | ₩4,310 | ₩4,590 | ₩4,270 | ₩4,305 | -0.12% | 20.3만 |
|---|
| 2026.07.08 | ₩4,400 | ₩4,570 | ₩4,020 | ₩4,330 | -1.59% | 36.8만 |
|---|
| 2026.07.07 | ₩4,610 | ₩4,695 | ₩4,400 | ₩4,505 | -2.28% | 23.6만 |
|---|
| 2026.07.06 | ₩4,820 | ₩5,000 | ₩4,650 | ₩4,810 | -0.21% | 12.3만 |
|---|
| 2026.07.03 | ₩4,745 | ₩4,840 | ₩4,565 | ₩4,820 | +1.58% | 21.8만 |
|---|
| 2026.07.02 | ₩5,010 | ₩5,020 | ₩4,710 | ₩4,770 | -4.79% | 19.4만 |
|---|
| 2026.07.01 | ₩4,895 | ₩5,070 | ₩4,790 | ₩4,990 | +1.94% | 23.2만 |
|---|
| 2026.06.30 | ₩4,970 | ₩5,030 | ₩4,775 | ₩4,825 | -2.92% | 11.4만 |
|---|
| 2026.06.29 | ₩4,440 | ₩5,020 | ₩4,440 | ₩4,985 | +12.27% | 20.3만 |
|---|
| 2026.06.26 | ₩4,695 | ₩4,750 | ₩4,445 | ₩4,545 | -3.19% | 26.8만 |
|---|
| 2026.06.25 | ₩4,930 | ₩5,100 | ₩4,815 | ₩4,815 | -2.33% | 19.5만 |
|---|
| 2026.06.24 | ₩4,775 | ₩5,020 | ₩4,710 | ₩4,930 | +3.25% | 26.1만 |
|---|
| 2026.06.23 | ₩5,150 | ₩5,300 | ₩4,855 | ₩4,860 | -5.63% | 39.1만 |
|---|
| 2026.06.22 | ₩6,440 | ₩6,440 | ₩5,330 | ₩5,380 | -16.46% | 155.2만 |
|---|
| 2026.06.19 | ₩5,620 | ₩5,640 | ₩5,060 | ₩5,320 | -5.34% | 19.6만 |
|---|
| 2026.06.18 | ₩5,920 | ₩5,920 | ₩5,640 | ₩5,640 | -4.73% | 9.9만 |
|---|
| 2026.06.17 | ₩5,900 | ₩6,100 | ₩5,800 | ₩5,940 | +0.68% | 19.2만 |
|---|
| 2026.06.16 | ₩5,800 | ₩6,000 | ₩5,760 | ₩5,820 | +0.34% | 11.8만 |
|---|
| 2026.06.15 | ₩5,610 | ₩5,840 | ₩5,610 | ₩5,780 | +3.03% | 19.6만 |
|---|
| 2026.06.12 | ₩5,380 | ₩5,620 | ₩5,360 | ₩5,480 | +1.86% | 18.8만 |
|---|
| 2026.06.11 | ₩5,060 | ₩5,260 | ₩4,955 | ₩5,240 | +3.56% | 13.1만 |
|---|
| 2026.06.10 | ₩5,120 | ₩5,340 | ₩5,080 | ₩5,230 | +2.15% | 16.6만 |
|---|
| 2026.06.09 | ₩4,860 | ₩5,230 | ₩4,860 | ₩5,140 | +5.76% | 31.9만 |
|---|
| 2026.06.08 | ₩5,050 | ₩5,160 | ₩4,950 | ₩4,970 | -1.58% | 20.2만 |
|---|
| 2026.06.05 | ₩5,560 | ₩5,620 | ₩5,280 | ₩5,400 | -2.88% | 22.1만 |
|---|
| 2026.06.04 | ₩5,790 | ₩6,000 | ₩5,580 | ₩5,680 | -1.90% | 38.4만 |
|---|
| 2026.06.02 | ₩5,460 | ₩5,610 | ₩5,360 | ₩5,580 | +2.20% | 26.8만 |
|---|
| 2026.06.01 | ₩5,780 | ₩6,030 | ₩5,690 | ₩5,690 | -1.56% | 28만 |
|---|
| 2026.05.29 | ₩6,320 | ₩6,390 | ₩5,960 | ₩6,020 | -4.75% | 16.4만 |
|---|
| 2026.05.28 | ₩6,540 | ₩6,590 | ₩6,010 | ₩6,230 | -4.74% | 21.4만 |
|---|
| 2026.05.27 | ₩6,830 | ₩6,850 | ₩6,520 | ₩6,540 | -4.25% | 18.4만 |
|---|
| 2026.05.26 | ₩6,890 | ₩7,170 | ₩6,750 | ₩6,910 | +0.29% | 28.3만 |
|---|
| 2026.05.22 | ₩6,670 | ₩6,880 | ₩6,560 | ₩6,770 | +1.50% | 20.8만 |
|---|
| 2026.05.21 | ₩6,460 | ₩6,580 | ₩6,410 | ₩6,550 | +1.39% | 17.4만 |
|---|
| 2026.05.20 | ₩6,540 | ₩6,740 | ₩6,160 | ₩6,330 | -3.21% | 35.8만 |
|---|
| 2026.05.19 | ₩6,560 | ₩6,700 | ₩6,180 | ₩6,280 | -4.27% | 19.1만 |
|---|
| 2026.05.18 | ₩6,600 | ₩6,700 | ₩6,300 | ₩6,530 | -1.06% | 24.7만 |
|---|
| 2026.05.15 | ₩7,140 | ₩7,200 | ₩6,690 | ₩6,750 | -5.46% | 28.2만 |
|---|
| 2026.05.14 | ₩7,240 | ₩7,250 | ₩6,920 | ₩7,110 | -1.80% | 26.8만 |
|---|
| 2026.05.13 | ₩7,580 | ₩7,640 | ₩7,180 | ₩7,250 | -4.35% | 44.2만 |
|---|
| 2026.05.12 | ₩7,480 | ₩7,530 | ₩6,900 | ₩7,060 | -5.61% | 41.3만 |
|---|
| 2026.05.11 | ₩7,530 | ₩7,890 | ₩7,470 | ₩7,480 | -0.66% | 35.9만 |
|---|
| 2026.05.08 | ₩7,710 | ₩7,750 | ₩7,430 | ₩7,520 | -2.46% | 24.9만 |
|---|
| 2026.05.07 | ₩7,800 | ₩7,890 | ₩7,590 | ₩7,750 | -0.64% | 25.1만 |
|---|
| 2026.05.06 | ₩8,020 | ₩8,030 | ₩7,660 | ₩7,730 | -3.62% | 31.9만 |
|---|
| 2026.05.04 | ₩8,030 | ₩8,130 | ₩7,870 | ₩7,960 | -0.87% | 27만 |
|---|
| 2026.04.30 | ₩8,170 | ₩8,170 | ₩7,900 | ₩7,940 | -2.82% | 30.7만 |
|---|
| 2026.04.29 | ₩8,120 | ₩8,280 | ₩8,020 | ₩8,140 | +0.25% | 21.4만 |
|---|
| 2026.04.28 | ₩8,300 | ₩8,360 | ₩8,110 | ₩8,180 | -1.45% | 40.7만 |
|---|
| 2026.04.27 | ₩8,520 | ₩8,530 | ₩8,320 | ₩8,380 | -1.64% | 44.1만 |
|---|
| 2026.04.24 | ₩8,570 | ₩8,600 | ₩8,210 | ₩8,350 | -2.57% | 78.6만 |
|---|
| 2026.04.23 | ₩8,440 | ₩8,480 | ₩8,070 | ₩8,330 | -1.30% | 76.1만 |
|---|
| 2026.04.22 | ₩8,390 | ₩8,610 | ₩8,080 | ₩8,600 | +2.50% | 108.2만 |
|---|
| 2026.04.21 | ₩8,820 | ₩8,820 | ₩8,400 | ₩8,530 | -3.29% | 196만 |
|---|
| 2026.04.20 | ₩8,700 | ₩8,730 | ₩7,840 | ₩8,020 | -7.82% | 237.7만 |
|---|
| 2026.04.17 | ₩6,940 | ₩7,380 | ₩6,790 | ₩7,240 | +4.32% | 33.9만 |
|---|
| 2026.04.16 | ₩6,940 | ₩6,970 | ₩6,830 | ₩6,890 | -0.72% | 13.5만 |
|---|
| 2026.04.15 | ₩7,000 | ₩7,020 | ₩6,830 | ₩6,860 | -2.00% | 12.4만 |
|---|
| 2026.04.14 | ₩6,860 | ₩6,950 | ₩6,790 | ₩6,890 | +0.44% | 9.6만 |
|---|
| 2026.04.13 | ₩6,790 | ₩6,790 | ₩6,610 | ₩6,720 | -1.03% | 8.9만 |
|---|
| 2026.04.10 | ₩6,640 | ₩6,870 | ₩6,640 | ₩6,870 | +3.46% | 15.5만 |
|---|
| 2026.04.09 | ₩6,840 | ₩6,840 | ₩6,520 | ₩6,630 | -3.07% | 8.5만 |
|---|
| 2026.04.08 | ₩6,570 | ₩6,790 | ₩6,420 | ₩6,790 | +3.35% | 12.8만 |
|---|
| 2026.04.07 | ₩6,540 | ₩6,670 | ₩6,300 | ₩6,350 | -2.91% | 11.3만 |
|---|
| 2026.04.06 | ₩6,620 | ₩6,780 | ₩6,400 | ₩6,530 | -1.36% | 9.1만 |
|---|
| 2026.04.03 | ₩6,310 | ₩6,750 | ₩6,310 | ₩6,590 | +4.44% | 14.2만 |
|---|
| 2026.04.02 | ₩6,800 | ₩6,820 | ₩6,180 | ₩6,210 | -8.68% | 21.5만 |
|---|
| 2026.04.01 | ₩6,310 | ₩6,620 | ₩6,310 | ₩6,570 | +4.12% | 15.3만 |
|---|
| 2026.03.31 | ₩6,200 | ₩6,360 | ₩6,090 | ₩6,110 | -1.45% | 12.7만 |
|---|
| 2026.03.30 | ₩6,200 | ₩6,330 | ₩6,150 | ₩6,260 | +0.97% | 11.4만 |
|---|
| 2026.03.27 | ₩6,520 | ₩6,650 | ₩6,370 | ₩6,570 | +0.77% | 10.7만 |
|---|
| 2026.03.26 | ₩7,040 | ₩7,100 | ₩6,700 | ₩6,700 | -4.83% | 17.8만 |
|---|
| 2026.03.25 | ₩6,880 | ₩6,950 | ₩6,760 | ₩6,900 | +0.29% | 11만 |
|---|
| 2026.03.24 | ₩6,910 | ₩6,930 | ₩6,610 | ₩6,840 | -1.01% | 9.4만 |
|---|
| 2026.03.23 | ₩6,990 | ₩7,010 | ₩6,670 | ₩6,680 | -4.43% | 19.4만 |
|---|
| 2026.03.20 | ₩7,130 | ₩7,300 | ₩7,030 | ₩7,170 | +0.56% | 18.2만 |
|---|
| 2026.03.19 | ₩7,110 | ₩7,280 | ₩7,010 | ₩7,090 | -0.28% | 16.2만 |
|---|
| 2026.03.18 | ₩7,310 | ₩7,370 | ₩7,150 | ₩7,270 | -0.55% | 15.3만 |
|---|
| 2026.03.17 | ₩7,420 | ₩7,470 | ₩7,290 | ₩7,300 | -1.62% | 10.7만 |
|---|
| 2026.03.16 | ₩7,670 | ₩7,680 | ₩7,180 | ₩7,320 | -4.56% | 21.6만 |
|---|
| 2026.03.13 | ₩8,020 | ₩8,020 | ₩7,710 | ₩7,750 | -3.37% | 32.1만 |
|---|
| 2026.03.12 | ₩7,820 | ₩7,900 | ₩7,600 | ₩7,740 | -1.02% | 34.2만 |
|---|
| 2026.03.11 | ₩7,920 | ₩7,930 | ₩7,470 | ₩7,630 | -3.66% | 84.1만 |
|---|
| 2026.03.10 | ₩6,910 | ₩7,030 | ₩6,790 | ₩6,890 | -0.29% | 15.1만 |
|---|
| 2026.03.09 | ₩6,550 | ₩6,860 | ₩6,440 | ₩6,750 | +3.05% | 19.1만 |
|---|
| 2026.03.06 | ₩6,760 | ₩7,040 | ₩6,630 | ₩6,880 | +1.78% | 19.5만 |
|---|
| 2026.03.05 | ₩6,500 | ₩7,040 | ₩6,500 | ₩7,020 | +8.00% | 25.4만 |
|---|
| 2026.03.04 | ₩6,860 | ₩6,970 | ₩6,040 | ₩6,200 | -9.62% | 59.3만 |
|---|
| 2026.03.03 | ₩7,850 | ₩8,050 | ₩7,390 | ₩7,410 | -5.61% | 38.5만 |
|---|
| 2026.02.27 | ₩8,190 | ₩8,190 | ₩7,930 | ₩7,980 | -2.56% | 17만 |
|---|
| 2026.02.26 | ₩8,280 | ₩8,290 | ₩7,700 | ₩8,050 | -2.78% | 22만 |
|---|
| 2026.02.25 | ₩8,400 | ₩8,410 | ₩8,210 | ₩8,250 | -1.79% | 21.2만 |
|---|
| 2026.02.24 | ₩8,290 | ₩8,400 | ₩8,110 | ₩8,320 | +0.36% | 21.2만 |
|---|
| 2026.02.23 | ₩8,500 | ₩8,500 | ₩8,150 | ₩8,410 | -1.06% | 28.5만 |
|---|
| 2026.02.20 | ₩8,490 | ₩8,510 | ₩8,270 | ₩8,420 | -0.82% | 41.6만 |
|---|
| 2026.02.19 | ₩7,950 | ₩8,210 | ₩7,920 | ₩8,050 | +1.26% | 24.3만 |
|---|
| 2026.02.13 | ₩7,850 | ₩8,000 | ₩7,670 | ₩7,750 | -1.27% | 26.9만 |
|---|
| 2026.02.12 | ₩7,940 | ₩8,030 | ₩7,850 | ₩7,940 | 0.00% | 14.4만 |
|---|
| 2026.02.11 | ₩7,970 | ₩7,990 | ₩7,800 | ₩7,900 | -0.88% | 10만 |
|---|
| 2026.02.10 | ₩7,970 | ₩8,110 | ₩7,820 | ₩7,850 | -1.51% | 12.2만 |
|---|
| 2026.02.09 | ₩7,770 | ₩7,960 | ₩7,770 | ₩7,840 | +0.90% | 12만 |
|---|
| 2026.02.06 | ₩7,680 | ₩7,860 | ₩7,460 | ₩7,670 | -0.13% | 28.9만 |
|---|
| 2026.02.05 | ₩8,180 | ₩8,260 | ₩7,950 | ₩7,970 | -2.57% | 23만 |
|---|
| 2026.02.04 | ₩8,360 | ₩8,410 | ₩8,200 | ₩8,330 | -0.36% | 16.9만 |
|---|
| 2026.02.03 | ₩8,110 | ₩8,280 | ₩8,050 | ₩8,280 | +2.10% | 17.5만 |
|---|
| 2026.02.02 | ₩8,250 | ₩8,410 | ₩7,910 | ₩7,960 | -3.52% | 27.6만 |
|---|
| 2026.01.30 | ₩8,630 | ₩8,650 | ₩8,340 | ₩8,370 | -3.01% | 29.1만 |
|---|
| 2026.01.29 | ₩8,550 | ₩8,640 | ₩8,310 | ₩8,630 | +0.94% | 38.2만 |
|---|
| 2026.01.28 | ₩8,640 | ₩8,840 | ₩8,520 | ₩8,600 | -0.46% | 81.9만 |
|---|
| 2026.01.27 | ₩8,500 | ₩8,590 | ₩8,280 | ₩8,340 | -1.88% | 31.3만 |
|---|
| 2026.01.26 | ₩8,190 | ₩8,480 | ₩8,110 | ₩8,380 | +2.32% | 36.1만 |
|---|
| 2026.01.23 | ₩8,090 | ₩8,300 | ₩8,080 | ₩8,150 | +0.74% | 29.3만 |
|---|
| 2026.01.22 | ₩8,290 | ₩8,290 | ₩8,010 | ₩8,070 | -2.65% | 25.2만 |
|---|
| 2026.01.21 | ₩8,210 | ₩8,290 | ₩8,050 | ₩8,160 | -0.61% | 36.2만 |
|---|
| 2026.01.20 | ₩8,600 | ₩8,640 | ₩8,230 | ₩8,520 | -0.93% | 33.3만 |
|---|
| 2026.01.19 | ₩8,510 | ₩8,700 | ₩8,500 | ₩8,700 | +2.23% | 40.7만 |
|---|
| 2026.01.16 | ₩8,700 | ₩8,740 | ₩8,300 | ₩8,420 | -3.22% | 27.7만 |
|---|
| 2026.01.15 | ₩8,460 | ₩8,660 | ₩8,400 | ₩8,590 | +1.54% | 31.1만 |
|---|
| 2026.01.14 | ₩8,610 | ₩8,680 | ₩8,300 | ₩8,340 | -3.14% | 28.6만 |
|---|
| 2026.01.13 | ₩8,740 | ₩8,750 | ₩8,410 | ₩8,630 | -1.26% | 34.7만 |
|---|
| 2026.01.12 | ₩8,680 | ₩8,800 | ₩8,450 | ₩8,650 | -0.35% | 58.6만 |
|---|
| 2026.01.09 | ₩8,160 | ₩8,600 | ₩8,030 | ₩8,590 | +5.27% | 76.4만 |
|---|
| 2026.01.08 | ₩8,000 | ₩8,220 | ₩7,940 | ₩8,050 | +0.63% | 36만 |
|---|
| 2026.01.07 | ₩8,050 | ₩8,320 | ₩7,780 | ₩7,940 | -1.37% | 46.6만 |
|---|
| 2026.01.06 | ₩7,840 | ₩7,930 | ₩7,690 | ₩7,930 | +1.15% | 22.2만 |
|---|
| 2026.01.05 | ₩7,620 | ₩7,790 | ₩7,600 | ₩7,760 | +1.84% | 22.7만 |
|---|
| 2026.01.02 | ₩7,650 | ₩7,760 | ₩7,590 | ₩7,660 | +0.13% | 20.6만 |
|---|
| 2025.12.30 | ₩7,850 | ₩7,850 | ₩7,650 | ₩7,710 | -1.78% | 22.5만 |
|---|
| 2025.12.29 | ₩7,590 | ₩7,890 | ₩7,590 | ₩7,850 | +3.43% | 34.3만 |
|---|
| 2025.12.26 | ₩7,980 | ₩8,020 | ₩7,660 | ₩7,660 | -4.01% | 47.8만 |
|---|
| 2025.12.24 | ₩8,320 | ₩8,440 | ₩7,930 | ₩7,980 | -4.09% | 52.1만 |
|---|
| 2025.12.23 | ₩8,400 | ₩8,600 | ₩8,180 | ₩8,290 | -1.31% | 97.7만 |
|---|
| 2025.12.22 | ₩8,240 | ₩8,360 | ₩8,140 | ₩8,200 | -0.49% | 30.3만 |
|---|
| 2025.12.19 | ₩7,850 | ₩8,140 | ₩7,850 | ₩8,130 | +3.57% | 32.8만 |
|---|
| 2025.12.18 | ₩7,850 | ₩7,950 | ₩7,800 | ₩7,840 | -0.13% | 31.8만 |
|---|
| 2025.12.17 | ₩8,030 | ₩8,120 | ₩7,950 | ₩8,000 | -0.37% | 26.9만 |
|---|
| 2025.12.16 | ₩8,180 | ₩8,240 | ₩7,900 | ₩8,080 | -1.22% | 53.5만 |
|---|
| 2025.12.15 | ₩8,270 | ₩8,325 | ₩8,150 | ₩8,270 | 0.00% | 36.7만 |
|---|
| 2025.12.12 | ₩8,170 | ₩8,400 | ₩8,170 | ₩8,380 | +2.57% | 40.3만 |
|---|
| 2025.12.11 | ₩8,290 | ₩8,400 | ₩8,150 | ₩8,160 | -1.57% | 39.5만 |
|---|
| 2025.12.10 | ₩8,560 | ₩8,560 | ₩8,280 | ₩8,280 | -3.27% | 43.4만 |
|---|
| 2025.12.09 | ₩8,390 | ₩8,830 | ₩8,150 | ₩8,590 | +2.38% | 87.1만 |
|---|
| 2025.12.08 | ₩8,590 | ₩8,710 | ₩8,320 | ₩8,400 | -2.21% | 40.3만 |
|---|
| 2025.12.05 | ₩8,320 | ₩8,480 | ₩8,210 | ₩8,450 | +1.56% | 36.2만 |
|---|
| 2025.12.04 | ₩8,700 | ₩8,720 | ₩8,170 | ₩8,320 | -4.37% | 49.9만 |
|---|
| 2025.12.03 | ₩8,720 | ₩8,840 | ₩8,600 | ₩8,660 | -0.69% | 38만 |
|---|
| 2025.12.02 | ₩8,540 | ₩8,890 | ₩8,510 | ₩8,710 | +1.99% | 79.7만 |
|---|
| 2025.12.01 | ₩8,500 | ₩8,660 | ₩8,390 | ₩8,480 | -0.24% | 40.1만 |
|---|
| 2025.11.28 | ₩8,440 | ₩8,510 | ₩8,350 | ₩8,470 | +0.36% | 30.1만 |
|---|
| 2025.11.27 | ₩8,480 | ₩8,690 | ₩8,350 | ₩8,450 | -0.35% | 31.8만 |
|---|
| 2025.11.26 | ₩8,290 | ₩8,490 | ₩8,150 | ₩8,440 | +1.81% | 32.7만 |
|---|
| 2025.11.25 | ₩8,420 | ₩8,580 | ₩8,130 | ₩8,240 | -2.14% | 29.3만 |
|---|
| 2025.11.24 | ₩8,160 | ₩8,380 | ₩8,020 | ₩8,310 | +1.84% | 47.6만 |
|---|
| 2025.11.21 | ₩8,200 | ₩8,350 | ₩8,100 | ₩8,130 | -0.85% | 44.5만 |
|---|
| 2025.11.20 | ₩8,340 | ₩8,660 | ₩8,280 | ₩8,560 | +2.64% | 45.9만 |
|---|
| 2025.11.19 | ₩8,310 | ₩8,530 | ₩8,050 | ₩8,320 | +0.12% | 59.6만 |
|---|
| 2025.11.18 | ₩8,690 | ₩8,980 | ₩8,250 | ₩8,330 | -4.14% | 82.6만 |
|---|
| 2025.11.17 | ₩9,040 | ₩9,200 | ₩8,760 | ₩8,820 | -2.43% | 65.4만 |
|---|
| 2025.11.14 | ₩8,620 | ₩9,480 | ₩8,500 | ₩9,030 | +4.76% | 247.7만 |
|---|
| 2025.11.13 | ₩8,630 | ₩8,870 | ₩8,500 | ₩8,810 | +2.09% | 50.8만 |
|---|
| 2025.11.12 | ₩8,900 | ₩8,900 | ₩8,610 | ₩8,610 | -3.26% | 53.4만 |
|---|
| 2025.11.11 | ₩9,070 | ₩9,210 | ₩8,700 | ₩8,760 | -3.42% | 74.1만 |
|---|
| 2025.11.10 | ₩8,800 | ₩9,090 | ₩8,680 | ₩9,050 | +2.84% | 68.7만 |
|---|
| 2025.11.07 | ₩8,620 | ₩8,940 | ₩8,450 | ₩8,750 | +1.51% | 114.1만 |
|---|
| 2025.11.06 | ₩9,400 | ₩9,620 | ₩8,910 | ₩8,960 | -4.68% | 116만 |
|---|
| 2025.11.05 | ₩9,680 | ₩9,700 | ₩9,000 | ₩9,260 | -4.34% | 143.3만 |
|---|
| 2025.11.04 | ₩10,110 | ₩10,120 | ₩9,750 | ₩9,770 | -3.36% | 163.2만 |
|---|
| 2025.11.03 | ₩10,430 | ₩10,770 | ₩10,100 | ₩10,110 | -3.07% | 164.4만 |
|---|
| 2025.10.31 | ₩10,300 | ₩10,660 | ₩10,140 | ₩10,430 | +1.26% | 136.7만 |
|---|
| 2025.10.30 | ₩11,900 | ₩12,350 | ₩10,580 | ₩10,580 | -11.09% | 357.3만 |
|---|
| 2025.10.29 | ₩11,310 | ₩11,700 | ₩10,880 | ₩11,270 | -0.35% | 304.5만 |
|---|
| 2025.10.28 | ₩11,930 | ₩11,970 | ₩11,110 | ₩11,260 | -5.62% | 303.6만 |
|---|
| 2025.10.27 | ₩11,470 | ₩12,900 | ₩11,380 | ₩11,870 | +3.49% | 1495.6만 |
|---|
| 2025.10.24 | ₩10,990 | ₩11,190 | ₩10,590 | ₩11,100 | +1.00% | 255.1만 |
|---|
| 2025.10.23 | ₩11,270 | ₩11,930 | ₩10,940 | ₩10,990 | -2.48% | 536만 |
|---|
| 2025.10.22 | ₩11,640 | ₩11,650 | ₩10,850 | ₩11,430 | -1.80% | 499.9만 |
|---|
| 2025.10.21 | ₩10,180 | ₩11,710 | ₩10,100 | ₩11,500 | +12.97% | 1623.8만 |
|---|
| 2025.10.20 | ₩10,050 | ₩10,430 | ₩10,000 | ₩10,120 | +0.70% | 169.6만 |
|---|
| 2025.10.17 | ₩10,400 | ₩10,730 | ₩9,920 | ₩9,980 | -4.04% | 259.6만 |
|---|
| 2025.10.16 | ₩9,810 | ₩10,850 | ₩9,670 | ₩10,150 | +3.47% | 654.9만 |
|---|
| 2025.10.15 | ₩9,360 | ₩9,800 | ₩9,350 | ₩9,650 | +3.10% | 102만 |
|---|
| 2025.10.14 | ₩10,090 | ₩10,090 | ₩9,290 | ₩9,360 | -7.23% | 192.1만 |
|---|
| 2025.10.13 | ₩9,680 | ₩10,600 | ₩9,630 | ₩10,100 | +4.34% | 381.3만 |
|---|
| 2025.10.10 | ₩9,480 | ₩9,950 | ₩9,150 | ₩9,810 | +3.48% | 190.6만 |
|---|