시장 데이터를 불러오는 중
전체 종목
Oriental Culture Holding LTD - Ordinary Shares 과거 주가
Oriental Culture Holding LTD - Ordinary Shares · OCG · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oriental Culture Holding LTD - Ordinary Shares · OCG · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,280 | ₩2,481 | ₩2,219 | ₩2,467 | +8.24% | 5.6만 |
| 2026.10.08 | ₩2,119 | ₩2,300 | ₩2,119 | ₩2,239 | +5.70% | 3.3만 |
| 2026.10.07 | ₩2,239 | ₩2,300 | ₩2,239 | ₩2,266 | +1.20% | 3.2만 |
| 2026.10.06 | ₩2,105 | ₩2,333 | ₩1,944 | ₩2,239 | +6.37% | 12.7만 |
| 2026.10.05 | ₩2,179 | ₩2,414 | ₩2,132 | ₩2,212 | +1.54% | 15.1만 |
| 2026.10.02 | ₩2,199 | ₩2,682 | ₩2,199 | ₩2,320 | +5.49% | 33만 |
| 2026.10.01 | ₩2,139 | ₩2,199 | ₩2,092 | ₩2,159 | +0.94% | 2.8만 |
| 2026.09.30 | ₩1,931 | ₩2,199 | ₩1,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,105 |
| +9.03% |
| 9.1만 |
| 2026.09.29 | ₩2,018 | ₩2,037 | ₩1,917 | ₩1,944 | -3.65% | 2만 |
|---|
| 2026.09.28 | ₩2,025 | ₩2,052 | ₩1,971 | ₩1,985 | -1.99% | 2.2만 |
|---|
| 2026.09.25 | ₩2,037 | ₩2,072 | ₩1,985 | ₩1,998 | -1.91% | 4.9만 |
|---|
| 2026.09.24 | ₩2,078 | ₩2,119 | ₩2,011 | ₩2,052 | -1.29% | 2.6만 |
|---|
| 2026.09.23 | ₩2,132 | ₩2,132 | ₩2,052 | ₩2,092 | -1.89% | 6.7만 |
|---|
| 2026.09.22 | ₩2,119 | ₩2,159 | ₩2,082 | ₩2,128 | +0.44% | 3만 |
|---|
| 2026.09.21 | ₩2,011 | ₩2,132 | ₩2,011 | ₩2,132 | +6.00% | 3.1만 |
|---|
| 2026.09.18 | ₩2,025 | ₩2,105 | ₩1,985 | ₩1,998 | -1.32% | 4.6만 |
|---|
| 2026.09.17 | ₩2,011 | ₩2,119 | ₩1,998 | ₩2,078 | +3.33% | 4.1만 |
|---|
| 2026.09.16 | ₩2,078 | ₩2,172 | ₩2,025 | ₩2,038 | -1.94% | 7.1만 |
|---|
| 2026.09.15 | ₩2,145 | ₩2,145 | ₩2,052 | ₩2,078 | -3.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,038 | ₩2,119 | ₩2,038 | ₩2,119 | +3.95% | 2.1만 |
|---|
| 2026.09.11 | ₩2,099 | ₩2,199 | ₩2,052 | ₩2,052 | -2.24% | 3.2만 |
|---|
| 2026.09.10 | ₩2,159 | ₩2,186 | ₩2,025 | ₩2,025 | -6.21% | 3.7만 |
|---|
| 2026.09.09 | ₩2,147 | ₩2,266 | ₩2,145 | ₩2,145 | -0.06% | 4.4만 |
|---|
| 2026.09.08 | ₩2,212 | ₩2,239 | ₩2,145 | ₩2,145 | -3.03% | 3.8만 |
|---|
| 2026.09.04 | ₩2,172 | ₩2,333 | ₩2,132 | ₩2,306 | +6.17% | 18.5만 |
|---|
| 2026.09.03 | ₩2,082 | ₩2,280 | ₩2,078 | ₩2,212 | +6.25% | 6.9만 |
|---|
| 2026.09.02 | ₩2,052 | ₩2,172 | ₩2,011 | ₩2,078 | +1.31% | 3.8만 |
|---|
| 2026.09.01 | ₩2,052 | ₩2,145 | ₩2,052 | ₩2,119 | +3.27% | 3.6만 |
|---|
| 2026.08.31 | ₩2,145 | ₩2,186 | ₩2,052 | ₩2,065 | -3.75% | 7.3만 |
|---|
| 2026.08.28 | ₩2,186 | ₩2,239 | ₩2,132 | ₩2,159 | -1.23% | 6.3만 |
|---|
| 2026.08.27 | ₩2,159 | ₩2,286 | ₩2,132 | ₩2,132 | -1.24% | 8만 |
|---|
| 2026.08.26 | ₩2,078 | ₩2,172 | ₩2,078 | ₩2,119 | +1.94% | 5만 |
|---|
| 2026.08.25 | ₩2,145 | ₩2,253 | ₩2,052 | ₩2,105 | -1.87% | 9.3만 |
|---|
| 2026.08.24 | ₩2,400 | ₩2,400 | ₩2,119 | ₩2,212 | -7.82% | 12.8만 |
|---|
| 2026.08.21 | ₩2,360 | ₩2,548 | ₩2,333 | ₩2,481 | +5.11% | 7.7만 |
|---|
| 2026.08.20 | ₩2,226 | ₩2,494 | ₩2,226 | ₩2,360 | +6.02% | 15.7만 |
|---|
| 2026.08.19 | ₩2,253 | ₩2,333 | ₩2,253 | ₩2,293 | +1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩2,266 | ₩2,306 | ₩2,199 | ₩2,199 | -2.96% | 10만 |
|---|
| 2026.08.17 | ₩2,306 | ₩2,340 | ₩2,186 | ₩2,253 | -2.33% | 9.8만 |
|---|
| 2026.08.14 | ₩2,226 | ₩2,320 | ₩2,226 | ₩2,293 | +3.01% | 7.5만 |
|---|
| 2026.08.13 | ₩2,212 | ₩2,273 | ₩2,186 | ₩2,239 | +1.21% | 6.1만 |
|---|
| 2026.08.12 | ₩2,293 | ₩2,325 | ₩2,210 | ₩2,226 | -2.92% | 5만 |
|---|
| 2026.08.11 | ₩2,306 | ₩2,333 | ₩2,233 | ₩2,293 | -0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩2,217 | ₩2,395 | ₩2,217 | ₩2,333 | +5.26% | 7.2만 |
|---|
| 2026.08.07 | ₩2,226 | ₩2,284 | ₩2,159 | ₩2,226 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,226 | ₩2,253 | ₩2,105 | ₩2,212 | -0.60% | 5.7만 |
|---|
| 2026.08.05 | ₩2,266 | ₩2,293 | ₩2,199 | ₩2,212 | -2.37% | 4.6만 |
|---|
| 2026.08.04 | ₩2,280 | ₩2,367 | ₩2,239 | ₩2,266 | -0.59% | 5.2만 |
|---|
| 2026.08.03 | ₩2,159 | ₩2,280 | ₩2,078 | ₩2,253 | +4.35% | 11.8만 |
|---|
| 2026.07.31 | ₩2,280 | ₩2,280 | ₩2,119 | ₩2,159 | -5.29% | 9.4만 |
|---|
| 2026.07.30 | ₩2,199 | ₩2,293 | ₩2,092 | ₩2,132 | -3.05% | 14.4만 |
|---|
| 2026.07.29 | ₩2,333 | ₩2,454 | ₩2,199 | ₩2,212 | -5.17% | 20만 |
|---|
| 2026.07.28 | ₩2,199 | ₩2,615 | ₩2,145 | ₩2,387 | +8.54% | 65만 |
|---|
| 2026.07.27 | ₩2,333 | ₩2,333 | ₩2,147 | ₩2,306 | -1.15% | 20.9만 |
|---|
| 2026.07.24 | ₩2,239 | ₩2,414 | ₩2,147 | ₩2,306 | +2.99% | 109.4만 |
|---|
| 2026.07.23 | ₩2,145 | ₩2,280 | ₩2,065 | ₩2,159 | +0.62% | 107.9만 |
|---|
| 2026.07.22 | ₩2,052 | ₩2,304 | ₩1,998 | ₩2,239 | +9.15% | 14.6만 |
|---|
| 2026.07.21 | ₩1,971 | ₩2,099 | ₩1,971 | ₩2,038 | +3.40% | 1.8만 |
|---|
| 2026.07.20 | ₩1,958 | ₩2,011 | ₩1,877 | ₩1,985 | +1.37% | 2.7만 |
|---|
| 2026.07.17 | ₩2,052 | ₩2,052 | ₩1,904 | ₩1,944 | -5.23% | 2.8만 |
|---|
| 2026.07.16 | ₩1,931 | ₩2,078 | ₩1,917 | ₩2,038 | +5.56% | 6.6만 |
|---|
| 2026.07.15 | ₩2,065 | ₩2,119 | ₩1,931 | ₩1,958 | -5.19% | 8.3만 |
|---|
| 2026.07.14 | ₩2,132 | ₩2,226 | ₩1,971 | ₩2,038 | -4.40% | 7.4만 |
|---|
| 2026.07.13 | ₩2,212 | ₩2,306 | ₩2,096 | ₩2,159 | -2.42% | 8만 |
|---|
| 2026.07.10 | ₩2,159 | ₩2,280 | ₩2,132 | ₩2,186 | +1.24% | 6.4만 |
|---|
| 2026.07.09 | ₩2,145 | ₩2,172 | ₩2,119 | ₩2,145 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩2,212 | ₩2,239 | ₩2,105 | ₩2,132 | -3.64% | 5만 |
|---|
| 2026.07.07 | ₩2,280 | ₩2,333 | ₩1,837 | ₩2,186 | -4.12% | 10.8만 |
|---|
| 2026.07.06 | ₩2,347 | ₩2,400 | ₩2,239 | ₩2,333 | -0.57% | 5.8만 |
|---|
| 2026.07.02 | ₩2,253 | ₩2,454 | ₩2,253 | ₩2,280 | +1.19% | 6.6만 |
|---|
| 2026.07.01 | ₩2,347 | ₩2,521 | ₩2,293 | ₩2,481 | +5.71% | 8.6만 |
|---|
| 2026.06.30 | ₩2,347 | ₩2,427 | ₩2,280 | ₩2,333 | -0.57% | 8만 |
|---|
| 2026.06.29 | ₩2,313 | ₩2,427 | ₩2,280 | ₩2,293 | -0.87% | 9.1만 |
|---|
| 2026.06.26 | ₩2,320 | ₩2,427 | ₩2,320 | ₩2,320 | 0.00% | 3.9만 |
|---|
| 2026.06.25 | ₩2,360 | ₩2,427 | ₩2,320 | ₩2,360 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩2,440 | ₩2,498 | ₩2,414 | ₩2,427 | -0.55% | 3.2만 |
|---|
| 2026.06.23 | ₩2,414 | ₩2,588 | ₩2,333 | ₩2,467 | +2.22% | 8.6만 |
|---|
| 2026.06.22 | ₩2,481 | ₩2,534 | ₩2,450 | ₩2,494 | +0.54% | 6.8만 |
|---|
| 2026.06.18 | ₩2,514 | ₩2,534 | ₩2,440 | ₩2,467 | -1.87% | 5.5만 |
|---|
| 2026.06.17 | ₩2,494 | ₩2,668 | ₩2,446 | ₩2,454 | -1.61% | 7.6만 |
|---|
| 2026.06.16 | ₩2,561 | ₩2,682 | ₩2,427 | ₩2,467 | -3.66% | 9.2만 |
|---|
| 2026.06.15 | ₩2,776 | ₩2,923 | ₩2,280 | ₩2,548 | -8.21% | 21.9만 |
|---|
| 2026.06.12 | ₩2,870 | ₩3,084 | ₩2,682 | ₩2,829 | -1.40% | 13.8만 |
|---|
| 2026.06.11 | ₩2,722 | ₩3,352 | ₩2,722 | ₩2,937 | +7.88% | 39.8만 |
|---|
| 2026.06.10 | ₩2,481 | ₩3,004 | ₩2,481 | ₩2,762 | +11.35% | 43.7만 |
|---|
| 2026.06.09 | ₩2,548 | ₩3,071 | ₩2,387 | ₩2,561 | +0.53% | 453.6만 |
|---|
| 2026.06.08 | ₩2,320 | ₩2,761 | ₩2,233 | ₩2,414 | +4.05% | 405.7만 |
|---|
| 2026.06.05 | ₩2,454 | ₩2,454 | ₩2,199 | ₩2,280 | -7.10% | 6.6만 |
|---|
| 2026.06.04 | ₩2,387 | ₩2,612 | ₩2,321 | ₩2,440 | +2.25% | 5.6만 |
|---|
| 2026.06.03 | ₩2,575 | ₩2,575 | ₩2,360 | ₩2,387 | -7.29% | 8.5만 |
|---|
| 2026.06.02 | ₩2,548 | ₩2,668 | ₩2,414 | ₩2,454 | -3.68% | 36.8만 |
|---|
| 2026.06.01 | ₩2,615 | ₩3,661 | ₩2,615 | ₩2,937 | +12.31% | 307.2만 |
|---|
| 2026.05.29 | ₩2,481 | ₩2,548 | ₩2,387 | ₩2,494 | +0.54% | 7.4만 |
|---|
| 2026.05.28 | ₩2,280 | ₩2,575 | ₩2,227 | ₩2,454 | +7.65% | 13.4만 |
|---|
| 2026.05.27 | ₩2,373 | ₩2,427 | ₩2,253 | ₩2,320 | -2.26% | 6.7만 |
|---|
| 2026.05.26 | ₩2,387 | ₩2,481 | ₩2,347 | ₩2,427 | +1.69% | 6만 |
|---|
| 2026.05.22 | ₩2,373 | ₩2,467 | ₩2,293 | ₩2,454 | +3.39% | 4.4만 |
|---|
| 2026.05.21 | ₩2,414 | ₩2,458 | ₩2,321 | ₩2,373 | -1.67% | 5.7만 |
|---|
| 2026.05.20 | ₩2,507 | ₩2,575 | ₩2,347 | ₩2,440 | -2.67% | 10.4만 |
|---|
| 2026.05.19 | ₩2,588 | ₩2,749 | ₩2,373 | ₩2,521 | -2.59% | 35.9만 |
|---|
| 2026.05.18 | ₩3,030 | ₩3,057 | ₩2,333 | ₩2,561 | -15.49% | 44.1만 |
|---|
| 2026.05.15 | ₩2,870 | ₩3,084 | ₩2,856 | ₩2,990 | +4.21% | 32.5만 |
|---|
| 2026.05.14 | ₩2,923 | ₩3,299 | ₩2,588 | ₩2,762 | -5.50% | 164.3만 |
|---|
| 2026.05.13 | ₩3,111 | ₩3,674 | ₩2,950 | ₩3,165 | +1.72% | 2800.2만 |
|---|
| 2026.05.12 | ₩2,360 | ₩2,670 | ₩2,266 | ₩2,494 | +5.68% | 63.8만 |
|---|
| 2026.05.11 | ₩2,642 | ₩2,709 | ₩2,199 | ₩2,266 | -14.21% | 19.2만 |
|---|
| 2026.05.08 | ₩2,896 | ₩2,950 | ₩2,682 | ₩2,682 | -7.41% | 14.8만 |
|---|
| 2026.05.07 | ₩2,950 | ₩3,124 | ₩2,682 | ₩3,004 | +1.82% | 50.9만 |
|---|
| 2026.05.06 | ₩2,615 | ₩2,977 | ₩2,561 | ₩2,870 | +9.74% | 877.5만 |
|---|
| 2026.05.05 | ₩2,212 | ₩2,290 | ₩2,145 | ₩2,266 | +2.42% | 237.7만 |
|---|
| 2026.05.04 | ₩2,320 | ₩2,333 | ₩2,159 | ₩2,212 | -4.62% | 4.8만 |
|---|
| 2026.05.01 | ₩2,333 | ₩2,345 | ₩2,199 | ₩2,320 | -0.57% | 3.6만 |
|---|
| 2026.04.30 | ₩2,293 | ₩2,373 | ₩2,226 | ₩2,293 | 0.00% | 8.6만 |
|---|
| 2026.04.29 | ₩2,347 | ₩2,347 | ₩2,172 | ₩2,347 | 0.00% | 7.4만 |
|---|
| 2026.04.28 | ₩2,534 | ₩2,581 | ₩2,018 | ₩2,387 | -5.82% | 32.3만 |
|---|
| 2026.04.27 | ₩2,159 | ₩2,749 | ₩2,145 | ₩2,655 | +22.98% | 190.4만 |
|---|
| 2026.04.24 | ₩2,607 | ₩2,607 | ₩2,333 | ₩2,474 | -5.09% | 7.5만 |
|---|
| 2026.04.23 | ₩2,550 | ₩2,615 | ₩2,470 | ₩2,474 | -3.00% | 5.8만 |
|---|
| 2026.04.22 | ₩2,808 | ₩2,884 | ₩2,494 | ₩2,494 | -11.17% | 17.7만 |
|---|
| 2026.04.21 | ₩3,468 | ₩3,552 | ₩2,764 | ₩3,106 | -10.44% | 281.9만 |
|---|
| 2026.04.20 | ₩3,057 | ₩3,464 | ₩2,816 | ₩3,451 | +12.89% | 10.5만 |
|---|
| 2026.04.17 | ₩2,937 | ₩3,279 | ₩2,864 | ₩3,085 | +5.07% | 10.9만 |
|---|
| 2026.04.16 | ₩2,534 | ₩3,399 | ₩2,522 | ₩3,057 | +20.63% | 64만 |
|---|
| 2026.04.15 | ₩2,494 | ₩2,611 | ₩2,470 | ₩2,514 | +0.81% | 7.4만 |
|---|
| 2026.04.14 | ₩2,494 | ₩2,615 | ₩2,490 | ₩2,546 | +2.10% | 3.7만 |
|---|
| 2026.04.13 | ₩2,534 | ₩2,554 | ₩2,454 | ₩2,526 | -0.32% | 3만 |
|---|
| 2026.04.10 | ₩2,599 | ₩2,611 | ₩2,446 | ₩2,446 | -5.88% | 3.7만 |
|---|
| 2026.04.09 | ₩2,695 | ₩2,776 | ₩2,550 | ₩2,550 | -5.37% | 5.7만 |
|---|
| 2026.04.08 | ₩2,522 | ₩2,896 | ₩2,418 | ₩2,776 | +10.05% | 23.5만 |
|---|
| 2026.04.07 | ₩2,583 | ₩2,607 | ₩2,313 | ₩2,402 | -7.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,534 | ₩2,707 | ₩2,478 | ₩2,583 | +1.90% | 7만 |
|---|
| 2026.04.02 | ₩2,470 | ₩2,655 | ₩2,329 | ₩2,655 | +7.49% | 5.3만 |
|---|
| 2026.04.01 | ₩2,494 | ₩2,615 | ₩2,414 | ₩2,518 | +0.97% | 4.4만 |
|---|
| 2026.03.31 | ₩2,474 | ₩2,534 | ₩2,333 | ₩2,534 | +2.44% | 5.7만 |
|---|
| 2026.03.30 | ₩2,414 | ₩2,506 | ₩2,333 | ₩2,381 | -1.33% | 5.5만 |
|---|
| 2026.03.27 | ₩2,470 | ₩2,478 | ₩2,237 | ₩2,450 | -0.81% | 9만 |
|---|
| 2026.03.26 | ₩2,542 | ₩2,615 | ₩2,454 | ₩2,454 | -3.48% | 5.4만 |
|---|
| 2026.03.25 | ₩2,478 | ₩2,764 | ₩2,458 | ₩2,607 | +5.19% | 10.9만 |
|---|
| 2026.03.24 | ₩2,735 | ₩2,844 | ₩2,422 | ₩2,526 | -7.65% | 10.8만 |
|---|
| 2026.03.23 | ₩2,997 | ₩2,997 | ₩2,615 | ₩2,695 | -10.07% | 15.6만 |
|---|
| 2026.03.20 | ₩2,937 | ₩3,017 | ₩2,896 | ₩2,916 | -0.68% | 6만 |
|---|
| 2026.03.19 | ₩3,130 | ₩3,130 | ₩2,824 | ₩2,860 | -8.61% | 11.8만 |
|---|
| 2026.03.18 | ₩3,576 | ₩3,777 | ₩2,961 | ₩3,210 | -10.24% | 39만 |
|---|
| 2026.03.17 | ₩3,661 | ₩4,385 | ₩3,419 | ₩4,143 | +13.19% | 535.8만 |
|---|
| 2026.03.16 | ₩2,920 | ₩3,532 | ₩2,836 | ₩3,162 | +8.26% | 41.3만 |
|---|
| 2026.03.13 | ₩3,351 | ₩3,592 | ₩3,017 | ₩3,017 | -9.96% | 16.3만 |
|---|
| 2026.03.12 | ₩2,663 | ₩4,143 | ₩2,663 | ₩3,460 | +29.91% | 515.7만 |
|---|
| 2026.03.11 | ₩2,695 | ₩2,760 | ₩2,639 | ₩2,715 | +0.75% | 6.5만 |
|---|
| 2026.03.10 | ₩2,683 | ₩2,764 | ₩2,615 | ₩2,663 | -0.75% | 6.7만 |
|---|
| 2026.03.09 | ₩2,695 | ₩2,711 | ₩2,546 | ₩2,599 | -3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩2,611 | ₩2,772 | ₩2,414 | ₩2,639 | +1.08% | 7.2만 |
|---|
| 2026.03.05 | ₩2,659 | ₩2,695 | ₩2,534 | ₩2,571 | -3.33% | 6만 |
|---|
| 2026.03.04 | ₩2,647 | ₩2,908 | ₩2,591 | ₩2,695 | +1.82% | 7.6만 |
|---|
| 2026.03.03 | ₩2,579 | ₩2,695 | ₩2,377 | ₩2,659 | +3.12% | 11만 |
|---|
| 2026.03.02 | ₩2,530 | ₩2,719 | ₩2,454 | ₩2,655 | +4.93% | 7.4만 |
|---|
| 2026.02.27 | ₩2,735 | ₩2,796 | ₩2,498 | ₩2,615 | -4.41% | 11.1만 |
|---|
| 2026.02.26 | ₩2,816 | ₩2,856 | ₩2,655 | ₩2,735 | -2.86% | 11.8만 |
|---|
| 2026.02.25 | ₩2,776 | ₩2,804 | ₩2,595 | ₩2,768 | -0.29% | 9.4만 |
|---|
| 2026.02.24 | ₩2,651 | ₩3,005 | ₩2,414 | ₩2,804 | +5.77% | 12.4만 |
|---|
| 2026.02.23 | ₩3,009 | ₩3,017 | ₩2,462 | ₩2,583 | -14.17% | 11.7만 |
|---|
| 2026.02.20 | ₩2,997 | ₩3,500 | ₩2,575 | ₩3,061 | +2.15% | 37.1만 |
|---|
| 2026.02.19 | ₩3,403 | ₩3,500 | ₩3,270 | ₩3,311 | -2.72% | 12.4만 |
|---|
| 2026.02.18 | ₩3,620 | ₩3,781 | ₩3,234 | ₩3,399 | -6.11% | 28.8만 |
|---|
| 2026.02.17 | ₩4,505 | ₩4,505 | ₩3,612 | ₩3,862 | -14.29% | 27.1만 |
|---|
| 2026.02.13 | ₩4,787 | ₩4,988 | ₩4,465 | ₩4,465 | -6.72% | 18만 |
|---|
| 2026.02.12 | ₩4,747 | ₩5,069 | ₩4,546 | ₩4,867 | +2.54% | 36.5만 |
|---|
| 2026.02.11 | ₩4,666 | ₩5,431 | ₩4,345 | ₩4,586 | -1.72% | 48.7만 |
|---|
| 2026.02.10 | ₩4,827 | ₩4,827 | ₩4,425 | ₩4,546 | -5.83% | 33.5만 |
|---|
| 2026.02.09 | ₩5,310 | ₩5,350 | ₩4,666 | ₩4,827 | -9.09% | 29.7만 |
|---|
| 2026.02.06 | ₩4,908 | ₩5,873 | ₩4,827 | ₩5,350 | +9.02% | 31.5만 |
|---|
| 2026.02.05 | ₩5,551 | ₩5,551 | ₩4,867 | ₩5,028 | -9.42% | 30.6만 |
|---|
| 2026.02.04 | ₩6,235 | ₩6,235 | ₩5,431 | ₩5,592 | -10.32% | 29.7만 |
|---|
| 2026.02.03 | ₩6,356 | ₩6,517 | ₩5,873 | ₩6,275 | -1.27% | 37.9만 |
|---|
| 2026.02.02 | ₩6,919 | ₩7,683 | ₩6,155 | ₩6,879 | -0.58% | 249.6만 |
|---|
| 2026.01.30 | ₩6,899 | ₩8,528 | ₩5,958 | ₩6,517 | -5.54% | 309.2만 |
|---|
| 2026.01.29 | ₩6,074 | ₩6,195 | ₩5,270 | ₩5,431 | -10.60% | 146.3만 |
|---|
| 2026.01.28 | ₩6,637 | ₩6,919 | ₩6,235 | ₩6,517 | -1.82% | 35.9만 |
|---|
| 2026.01.27 | ₩7,402 | ₩7,402 | ₩6,839 | ₩6,959 | -5.98% | 35.1만 |
|---|
| 2026.01.26 | ₩8,448 | ₩9,172 | ₩7,362 | ₩7,482 | -11.43% | 408.6만 |
|---|
| 2026.01.23 | ₩7,160 | ₩8,448 | ₩6,718 | ₩8,045 | +12.36% | 60.2만 |
|---|
| 2026.01.22 | ₩7,080 | ₩7,563 | ₩6,557 | ₩7,080 | 0.00% | 46.1만 |
|---|
| 2026.01.21 | ₩7,120 | ₩7,965 | ₩6,798 | ₩7,241 | +1.69% | 50.9만 |
|---|
| 2026.01.20 | ₩6,919 | ₩8,407 | ₩6,517 | ₩7,201 | +4.07% | 85.9만 |
|---|
| 2026.01.16 | ₩10,097 | ₩10,177 | ₩6,356 | ₩7,241 | -28.29% | 366.6만 |
|---|
| 2026.01.15 | ₩9,735 | ₩9,735 | ₩7,965 | ₩8,850 | -9.09% | 69.9만 |
|---|
| 2026.01.14 | ₩10,620 | ₩11,505 | ₩8,850 | ₩10,620 | 0.00% | 160만 |
|---|
| 2026.01.13 | ₩14,160 | ₩14,160 | ₩9,735 | ₩9,735 | -31.25% | 73.9만 |
|---|
| 2026.01.12 | ₩20,355 | ₩21,240 | ₩15,045 | ₩15,045 | -26.09% | 68.5만 |
|---|
| 2026.01.09 | ₩18,585 | ₩18,585 | ₩16,815 | ₩17,700 | -4.76% | 26.2만 |
|---|
| 2026.01.08 | ₩19,470 | ₩20,355 | ₩16,815 | ₩19,470 | 0.00% | 22.9만 |
|---|
| 2026.01.07 | ₩20,355 | ₩21,240 | ₩15,930 | ₩21,240 | +4.35% | 60.4만 |
|---|
| 2026.01.06 | ₩37,170 | ₩37,170 | ₩19,470 | ₩19,470 | -47.62% | 72.2만 |
|---|
| 2026.01.05 | ₩79,649 | ₩84,074 | ₩30,090 | ₩33,630 | -57.78% | 36.7만 |
|---|
| 2026.01.02 | ₩89,384 | ₩92,924 | ₩77,879 | ₩91,154 | +1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩93,809 | ₩97,349 | ₩79,649 | ₩82,304 | -12.26% | 4.5만 |
|---|
| 2025.12.30 | ₩79,649 | ₩145,139 | ₩78,764 | ₩90,269 | +13.33% | 52.6만 |
|---|
| 2025.12.29 | ₩70,800 | ₩73,455 | ₩64,605 | ₩73,455 | +3.75% | 2만 |
|---|
| 2025.12.26 | ₩84,959 | ₩84,959 | ₩71,685 | ₩76,109 | -10.42% | 1.6만 |
|---|
| 2025.12.24 | ₩88,499 | ₩91,154 | ₩71,685 | ₩80,534 | -9.00% | 2만 |
|---|
| 2025.12.23 | ₩97,349 | ₩98,234 | ₩85,844 | ₩92,924 | -4.55% | 2.1만 |
|---|
| 2025.12.22 | ₩103,544 | ₩106,199 | ₩94,694 | ₩99,119 | -4.27% | 2.7만 |
|---|
| 2025.12.19 | ₩101,774 | ₩107,084 | ₩92,924 | ₩100,889 | -0.87% | 2.8만 |
|---|
| 2025.12.18 | ₩127,439 | ₩137,174 | ₩61,950 | ₩110,624 | -13.19% | 5만 |
|---|
| 2025.12.17 | ₩135,404 | ₩151,334 | ₩117,704 | ₩123,899 | -8.50% | 4.8만 |
|---|
| 2025.12.16 | ₩149,564 | ₩168,149 | ₩108,854 | ₩129,209 | -13.61% | 10.6만 |
|---|
| 2025.12.15 | ₩283,198 | ₩287,623 | ₩151,334 | ₩153,104 | -45.94% | 30.7만 |
|---|
| 2025.12.12 | ₩734,545 | ₩3,672,725 | ₩180,539 | ₩194,699 | -73.49% | 53.2만 |
|---|
| 2025.12.11 | ₩8,849,940 | ₩8,849,940 | ₩801,805 | ₩806,230 | -90.89% | 3.8만 |
|---|
| 2025.12.10 | ₩6,327,707 | ₩17,071,535 | ₩6,203,808 | ₩7,699,448 | +21.68% | 1.8만 |
|---|
| 2025.12.09 | ₩2,947,030 | ₩11,504,922 | ₩2,619,582 | ₩9,088,889 | +208.41% | 8.1만 |
|---|
| 2025.12.08 | ₩2,460,283 | ₩2,460,283 | ₩2,300,984 | ₩2,318,684 | -5.76% | 7 |
|---|
| 2025.12.05 | ₩2,416,034 | ₩2,477,983 | ₩2,416,034 | ₩2,477,983 | +2.56% | 17 |
|---|
| 2025.12.04 | ₩2,340,809 | ₩2,663,832 | ₩2,340,809 | ₩2,663,832 | +13.80% | 25 |
|---|
| 2025.12.03 | ₩2,256,735 | ₩2,256,735 | ₩2,256,735 | ₩2,256,735 | 0.00% | 1 |
|---|
| 2025.12.02 | ₩2,168,235 | ₩2,185,935 | ₩2,168,235 | ₩2,168,235 | 0.00% | 6 |
|---|
| 2025.12.01 | ₩2,398,334 | ₩2,398,334 | ₩2,168,235 | ₩2,168,235 | -9.59% | 20 |
|---|
| 2025.11.28 | ₩2,185,935 | ₩2,318,684 | ₩2,185,935 | ₩2,318,684 | +6.07% | 2 |
|---|
| 2025.11.26 | ₩2,194,785 | ₩2,557,633 | ₩2,194,785 | ₩2,477,983 | +12.90% | 47 |
|---|
| 2025.11.25 | ₩2,362,934 | ₩2,486,833 | ₩2,026,636 | ₩2,380,634 | +0.75% | 11 |
|---|
| 2025.11.24 | ₩2,123,986 | ₩2,608,077 | ₩1,982,387 | ₩2,416,034 | +13.75% | 35 |
|---|
| 2025.11.21 | ₩2,477,983 | ₩2,477,983 | ₩1,982,387 | ₩1,982,387 | -20.00% | 19 |
|---|
| 2025.11.20 | ₩2,097,436 | ₩2,416,034 | ₩2,079,736 | ₩2,168,235 | +3.38% | 9 |
|---|
| 2025.11.19 | ₩2,194,785 | ₩2,300,984 | ₩2,123,986 | ₩2,212,485 | +0.81% | 8 |
|---|
| 2025.11.18 | ₩2,088,586 | ₩2,132,836 | ₩2,079,736 | ₩2,123,986 | +1.69% | 2 |
|---|
| 2025.11.17 | ₩2,088,586 | ₩2,088,586 | ₩2,088,586 | ₩2,088,586 | 0.00% | 1 |
|---|
| 2025.11.14 | ₩2,053,186 | ₩2,053,186 | ₩2,053,186 | ₩2,053,186 | 0.00% | 1 |
|---|
| 2025.11.13 | ₩2,106,286 | ₩2,115,136 | ₩2,106,286 | ₩2,106,286 | 0.00% | 2 |
|---|
| 2025.11.12 | ₩2,258,505 | ₩2,258,505 | ₩2,258,505 | ₩2,258,505 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩1,982,387 | ₩1,982,387 | ₩1,982,387 | ₩1,982,387 | 0.00% | 3 |
|---|
| 2025.11.10 | ₩1,938,137 | ₩2,000,086 | ₩1,929,287 | ₩1,982,387 | +2.28% | 26 |
|---|
| 2025.11.07 | ₩1,991,237 | ₩2,008,936 | ₩1,982,387 | ₩1,982,387 | -0.44% | 14 |
|---|
| 2025.11.06 | ₩2,477,098 | ₩2,477,983 | ₩1,982,387 | ₩1,982,387 | -19.97% | 145 |
|---|
| 2025.11.05 | ₩2,761,181 | ₩2,876,231 | ₩2,641,707 | ₩2,641,707 | -4.33% | 5 |
|---|
| 2025.11.04 | ₩2,516,923 | ₩2,516,923 | ₩2,516,923 | ₩2,516,923 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩2,743,481 | ₩2,743,481 | ₩2,566,483 | ₩2,575,333 | -6.13% | 10 |
|---|
| 2025.10.31 | ₩2,770,031 | ₩2,858,531 | ₩2,770,031 | ₩2,787,731 | +0.64% | 4 |
|---|
| 2025.10.30 | ₩2,787,731 | ₩2,831,981 | ₩2,690,382 | ₩2,831,981 | +1.59% | 4 |
|---|
| 2025.10.29 | ₩2,867,380 | ₩2,867,380 | ₩2,867,380 | ₩2,867,380 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩2,708,082 | ₩2,867,380 | ₩2,708,082 | ₩2,867,380 | +5.88% | 5 |
|---|
| 2025.10.27 | ₩2,955,880 | ₩3,141,729 | ₩2,654,982 | ₩2,778,881 | -5.99% | 33 |
|---|
| 2025.10.24 | ₩2,787,731 | ₩2,867,380 | ₩2,758,526 | ₩2,796,581 | +0.32% | 5 |
|---|
| 2025.10.23 | ₩2,893,930 | ₩2,973,580 | ₩2,761,181 | ₩2,885,081 | -0.31% | 3 |
|---|
| 2025.10.22 | ₩2,920,480 | ₩3,027,565 | ₩2,920,480 | ₩2,920,480 | 0.00% | 3 |
|---|
| 2025.10.21 | ₩2,920,480 | ₩3,147,039 | ₩2,920,480 | ₩2,955,880 | +1.21% | 3 |
|---|
| 2025.10.20 | ₩3,132,879 | ₩3,132,879 | ₩3,106,329 | ₩3,106,329 | -0.85% | 2 |
|---|
| 2025.10.17 | ₩3,132,879 | ₩3,265,628 | ₩3,106,329 | ₩3,106,329 | -0.85% | 7 |
|---|
| 2025.10.16 | ₩3,159,429 | ₩3,301,028 | ₩3,026,679 | ₩3,150,579 | -0.28% | 213 |
|---|
| 2025.10.15 | ₩3,407,227 | ₩3,460,327 | ₩3,235,538 | ₩3,407,227 | 0.00% | 7 |
|---|
| 2025.10.14 | ₩3,283,328 | ₩3,486,876 | ₩3,224,918 | ₩3,404,572 | +3.69% | 9 |
|---|
| 2025.10.13 | ₩3,362,977 | ₩3,694,850 | ₩3,362,977 | ₩3,469,176 | +3.16% | 5 |
|---|
| 2025.10.10 | ₩3,239,078 | ₩3,566,526 | ₩3,239,078 | ₩3,502,806 | +8.14% | 16 |
|---|