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 | ₩2,273 | ₩2,474 | ₩2,213 | ₩2,460 | +8.24% | 5.6만 |
| 2026.10.08 | ₩2,113 | ₩2,293 | ₩2,113 | ₩2,233 | +5.70% | 3.3만 |
| 2026.10.07 | ₩2,233 | ₩2,293 | ₩2,233 | ₩2,260 | +1.20% | 3.2만 |
| 2026.10.06 | ₩2,099 | ₩2,326 | ₩1,939 | ₩2,233 | +6.37% | 12.7만 |
| 2026.10.05 | ₩2,173 | ₩2,407 | ₩2,126 | ₩2,206 | +1.54% | 15.1만 |
| 2026.10.02 | ₩2,193 | ₩2,674 | ₩2,193 | ₩2,313 | +5.49% | 33만 |
| 2026.10.01 | ₩2,133 | ₩2,193 | ₩2,086 | ₩2,153 | +0.94% | 2.8만 |
| 2026.09.30 | ₩1,925 | ₩2,193 | ₩1,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,099 |
| +9.03% |
| 9.1만 |
| 2026.09.29 | ₩2,012 | ₩2,031 | ₩1,912 | ₩1,939 | -3.65% | 2만 |
|---|
| 2026.09.28 | ₩2,019 | ₩2,046 | ₩1,965 | ₩1,979 | -1.99% | 2.2만 |
|---|
| 2026.09.25 | ₩2,031 | ₩2,066 | ₩1,979 | ₩1,992 | -1.91% | 4.9만 |
|---|
| 2026.09.24 | ₩2,072 | ₩2,113 | ₩2,006 | ₩2,046 | -1.29% | 2.6만 |
|---|
| 2026.09.23 | ₩2,126 | ₩2,126 | ₩2,046 | ₩2,086 | -1.89% | 6.7만 |
|---|
| 2026.09.22 | ₩2,113 | ₩2,153 | ₩2,076 | ₩2,122 | +0.44% | 3만 |
|---|
| 2026.09.21 | ₩2,006 | ₩2,126 | ₩2,006 | ₩2,126 | +6.00% | 3.1만 |
|---|
| 2026.09.18 | ₩2,019 | ₩2,099 | ₩1,979 | ₩1,992 | -1.32% | 4.6만 |
|---|
| 2026.09.17 | ₩2,006 | ₩2,113 | ₩1,992 | ₩2,072 | +3.33% | 4.1만 |
|---|
| 2026.09.16 | ₩2,072 | ₩2,166 | ₩2,019 | ₩2,032 | -1.94% | 7.1만 |
|---|
| 2026.09.15 | ₩2,139 | ₩2,139 | ₩2,046 | ₩2,072 | -3.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,032 | ₩2,113 | ₩2,032 | ₩2,113 | +3.95% | 2.1만 |
|---|
| 2026.09.11 | ₩2,092 | ₩2,193 | ₩2,046 | ₩2,046 | -2.24% | 3.2만 |
|---|
| 2026.09.10 | ₩2,153 | ₩2,179 | ₩2,019 | ₩2,019 | -6.21% | 3.7만 |
|---|
| 2026.09.09 | ₩2,141 | ₩2,260 | ₩2,139 | ₩2,139 | -0.06% | 4.4만 |
|---|
| 2026.09.08 | ₩2,206 | ₩2,233 | ₩2,139 | ₩2,139 | -3.03% | 3.8만 |
|---|
| 2026.09.04 | ₩2,166 | ₩2,326 | ₩2,126 | ₩2,300 | +6.17% | 18.5만 |
|---|
| 2026.09.03 | ₩2,076 | ₩2,273 | ₩2,072 | ₩2,206 | +6.25% | 6.9만 |
|---|
| 2026.09.02 | ₩2,046 | ₩2,166 | ₩2,006 | ₩2,072 | +1.31% | 3.8만 |
|---|
| 2026.09.01 | ₩2,046 | ₩2,139 | ₩2,046 | ₩2,113 | +3.27% | 3.6만 |
|---|
| 2026.08.31 | ₩2,139 | ₩2,179 | ₩2,046 | ₩2,059 | -3.75% | 7.3만 |
|---|
| 2026.08.28 | ₩2,179 | ₩2,233 | ₩2,126 | ₩2,153 | -1.23% | 6.3만 |
|---|
| 2026.08.27 | ₩2,153 | ₩2,280 | ₩2,126 | ₩2,126 | -1.24% | 8만 |
|---|
| 2026.08.26 | ₩2,072 | ₩2,166 | ₩2,072 | ₩2,113 | +1.94% | 5만 |
|---|
| 2026.08.25 | ₩2,139 | ₩2,246 | ₩2,046 | ₩2,099 | -1.87% | 9.3만 |
|---|
| 2026.08.24 | ₩2,393 | ₩2,393 | ₩2,113 | ₩2,206 | -7.82% | 12.8만 |
|---|
| 2026.08.21 | ₩2,353 | ₩2,540 | ₩2,326 | ₩2,474 | +5.11% | 7.7만 |
|---|
| 2026.08.20 | ₩2,219 | ₩2,487 | ₩2,219 | ₩2,353 | +6.02% | 15.7만 |
|---|
| 2026.08.19 | ₩2,246 | ₩2,326 | ₩2,246 | ₩2,286 | +1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩2,260 | ₩2,300 | ₩2,193 | ₩2,193 | -2.96% | 10만 |
|---|
| 2026.08.17 | ₩2,300 | ₩2,333 | ₩2,179 | ₩2,246 | -2.33% | 9.8만 |
|---|
| 2026.08.14 | ₩2,219 | ₩2,313 | ₩2,219 | ₩2,286 | +3.01% | 7.5만 |
|---|
| 2026.08.13 | ₩2,206 | ₩2,266 | ₩2,179 | ₩2,233 | +1.21% | 6.1만 |
|---|
| 2026.08.12 | ₩2,286 | ₩2,318 | ₩2,203 | ₩2,219 | -2.92% | 5만 |
|---|
| 2026.08.11 | ₩2,300 | ₩2,326 | ₩2,226 | ₩2,286 | -0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩2,210 | ₩2,388 | ₩2,210 | ₩2,326 | +5.26% | 7.2만 |
|---|
| 2026.08.07 | ₩2,219 | ₩2,277 | ₩2,153 | ₩2,219 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,219 | ₩2,246 | ₩2,099 | ₩2,206 | -0.60% | 5.7만 |
|---|
| 2026.08.05 | ₩2,260 | ₩2,286 | ₩2,193 | ₩2,206 | -2.37% | 4.6만 |
|---|
| 2026.08.04 | ₩2,273 | ₩2,360 | ₩2,233 | ₩2,260 | -0.59% | 5.2만 |
|---|
| 2026.08.03 | ₩2,153 | ₩2,273 | ₩2,072 | ₩2,246 | +4.35% | 11.8만 |
|---|
| 2026.07.31 | ₩2,273 | ₩2,273 | ₩2,113 | ₩2,153 | -5.29% | 9.4만 |
|---|
| 2026.07.30 | ₩2,193 | ₩2,286 | ₩2,086 | ₩2,126 | -3.05% | 14.4만 |
|---|
| 2026.07.29 | ₩2,326 | ₩2,447 | ₩2,193 | ₩2,206 | -5.17% | 20만 |
|---|
| 2026.07.28 | ₩2,193 | ₩2,607 | ₩2,139 | ₩2,380 | +8.54% | 65만 |
|---|
| 2026.07.27 | ₩2,326 | ₩2,326 | ₩2,141 | ₩2,300 | -1.15% | 20.9만 |
|---|
| 2026.07.24 | ₩2,233 | ₩2,407 | ₩2,141 | ₩2,300 | +2.99% | 109.4만 |
|---|
| 2026.07.23 | ₩2,139 | ₩2,273 | ₩2,059 | ₩2,153 | +0.62% | 107.9만 |
|---|
| 2026.07.22 | ₩2,046 | ₩2,297 | ₩1,992 | ₩2,233 | +9.15% | 14.6만 |
|---|
| 2026.07.21 | ₩1,965 | ₩2,092 | ₩1,965 | ₩2,032 | +3.40% | 1.8만 |
|---|
| 2026.07.20 | ₩1,952 | ₩2,006 | ₩1,872 | ₩1,979 | +1.37% | 2.7만 |
|---|
| 2026.07.17 | ₩2,046 | ₩2,046 | ₩1,899 | ₩1,939 | -5.23% | 2.8만 |
|---|
| 2026.07.16 | ₩1,925 | ₩2,072 | ₩1,912 | ₩2,032 | +5.56% | 6.6만 |
|---|
| 2026.07.15 | ₩2,059 | ₩2,113 | ₩1,925 | ₩1,952 | -5.19% | 8.3만 |
|---|
| 2026.07.14 | ₩2,126 | ₩2,219 | ₩1,965 | ₩2,032 | -4.40% | 7.4만 |
|---|
| 2026.07.13 | ₩2,206 | ₩2,300 | ₩2,090 | ₩2,153 | -2.42% | 8만 |
|---|
| 2026.07.10 | ₩2,153 | ₩2,273 | ₩2,126 | ₩2,179 | +1.24% | 6.4만 |
|---|
| 2026.07.09 | ₩2,139 | ₩2,166 | ₩2,113 | ₩2,139 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩2,206 | ₩2,233 | ₩2,099 | ₩2,126 | -3.64% | 5만 |
|---|
| 2026.07.07 | ₩2,273 | ₩2,326 | ₩1,832 | ₩2,179 | -4.12% | 10.8만 |
|---|
| 2026.07.06 | ₩2,340 | ₩2,393 | ₩2,233 | ₩2,326 | -0.57% | 5.8만 |
|---|
| 2026.07.02 | ₩2,246 | ₩2,447 | ₩2,246 | ₩2,273 | +1.19% | 6.6만 |
|---|
| 2026.07.01 | ₩2,340 | ₩2,514 | ₩2,286 | ₩2,474 | +5.71% | 8.6만 |
|---|
| 2026.06.30 | ₩2,340 | ₩2,420 | ₩2,273 | ₩2,326 | -0.57% | 8만 |
|---|
| 2026.06.29 | ₩2,306 | ₩2,420 | ₩2,273 | ₩2,286 | -0.87% | 9.1만 |
|---|
| 2026.06.26 | ₩2,313 | ₩2,420 | ₩2,313 | ₩2,313 | 0.00% | 3.9만 |
|---|
| 2026.06.25 | ₩2,353 | ₩2,420 | ₩2,313 | ₩2,353 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩2,433 | ₩2,491 | ₩2,407 | ₩2,420 | -0.55% | 3.2만 |
|---|
| 2026.06.23 | ₩2,407 | ₩2,580 | ₩2,326 | ₩2,460 | +2.22% | 8.6만 |
|---|
| 2026.06.22 | ₩2,474 | ₩2,527 | ₩2,443 | ₩2,487 | +0.54% | 6.8만 |
|---|
| 2026.06.18 | ₩2,507 | ₩2,527 | ₩2,433 | ₩2,460 | -1.87% | 5.5만 |
|---|
| 2026.06.17 | ₩2,487 | ₩2,661 | ₩2,439 | ₩2,447 | -1.61% | 7.6만 |
|---|
| 2026.06.16 | ₩2,554 | ₩2,674 | ₩2,420 | ₩2,460 | -3.66% | 9.2만 |
|---|
| 2026.06.15 | ₩2,768 | ₩2,915 | ₩2,273 | ₩2,540 | -8.21% | 21.9만 |
|---|
| 2026.06.12 | ₩2,861 | ₩3,075 | ₩2,674 | ₩2,821 | -1.40% | 13.8만 |
|---|
| 2026.06.11 | ₩2,714 | ₩3,343 | ₩2,714 | ₩2,928 | +7.88% | 39.8만 |
|---|
| 2026.06.10 | ₩2,474 | ₩2,995 | ₩2,474 | ₩2,754 | +11.35% | 43.7만 |
|---|
| 2026.06.09 | ₩2,540 | ₩3,062 | ₩2,380 | ₩2,554 | +0.53% | 453.6만 |
|---|
| 2026.06.08 | ₩2,313 | ₩2,753 | ₩2,226 | ₩2,407 | +4.05% | 405.7만 |
|---|
| 2026.06.05 | ₩2,447 | ₩2,447 | ₩2,193 | ₩2,273 | -7.10% | 6.6만 |
|---|
| 2026.06.04 | ₩2,380 | ₩2,605 | ₩2,314 | ₩2,433 | +2.25% | 5.6만 |
|---|
| 2026.06.03 | ₩2,567 | ₩2,567 | ₩2,353 | ₩2,380 | -7.29% | 8.5만 |
|---|
| 2026.06.02 | ₩2,540 | ₩2,661 | ₩2,407 | ₩2,447 | -3.68% | 36.8만 |
|---|
| 2026.06.01 | ₩2,607 | ₩3,650 | ₩2,607 | ₩2,928 | +12.31% | 307.2만 |
|---|
| 2026.05.29 | ₩2,474 | ₩2,540 | ₩2,380 | ₩2,487 | +0.54% | 7.4만 |
|---|
| 2026.05.28 | ₩2,273 | ₩2,567 | ₩2,221 | ₩2,447 | +7.65% | 13.4만 |
|---|
| 2026.05.27 | ₩2,367 | ₩2,420 | ₩2,246 | ₩2,313 | -2.26% | 6.7만 |
|---|
| 2026.05.26 | ₩2,380 | ₩2,474 | ₩2,340 | ₩2,420 | +1.69% | 6만 |
|---|
| 2026.05.22 | ₩2,367 | ₩2,460 | ₩2,286 | ₩2,447 | +3.39% | 4.4만 |
|---|
| 2026.05.21 | ₩2,407 | ₩2,451 | ₩2,314 | ₩2,367 | -1.67% | 5.7만 |
|---|
| 2026.05.20 | ₩2,500 | ₩2,567 | ₩2,340 | ₩2,433 | -2.67% | 10.4만 |
|---|
| 2026.05.19 | ₩2,580 | ₩2,741 | ₩2,367 | ₩2,514 | -2.59% | 35.9만 |
|---|
| 2026.05.18 | ₩3,022 | ₩3,048 | ₩2,326 | ₩2,554 | -15.49% | 44.1만 |
|---|
| 2026.05.15 | ₩2,861 | ₩3,075 | ₩2,848 | ₩2,982 | +4.21% | 32.5만 |
|---|
| 2026.05.14 | ₩2,915 | ₩3,289 | ₩2,580 | ₩2,754 | -5.50% | 164.3만 |
|---|
| 2026.05.13 | ₩3,102 | ₩3,663 | ₩2,941 | ₩3,155 | +1.72% | 2800.2만 |
|---|
| 2026.05.12 | ₩2,353 | ₩2,662 | ₩2,260 | ₩2,487 | +5.68% | 63.8만 |
|---|
| 2026.05.11 | ₩2,634 | ₩2,701 | ₩2,193 | ₩2,260 | -14.21% | 19.2만 |
|---|
| 2026.05.08 | ₩2,888 | ₩2,941 | ₩2,674 | ₩2,674 | -7.41% | 14.8만 |
|---|
| 2026.05.07 | ₩2,941 | ₩3,115 | ₩2,674 | ₩2,995 | +1.82% | 50.9만 |
|---|
| 2026.05.06 | ₩2,607 | ₩2,968 | ₩2,554 | ₩2,861 | +9.74% | 877.5만 |
|---|
| 2026.05.05 | ₩2,206 | ₩2,284 | ₩2,139 | ₩2,260 | +2.42% | 237.7만 |
|---|
| 2026.05.04 | ₩2,313 | ₩2,326 | ₩2,153 | ₩2,206 | -4.62% | 4.8만 |
|---|
| 2026.05.01 | ₩2,326 | ₩2,338 | ₩2,193 | ₩2,313 | -0.57% | 3.6만 |
|---|
| 2026.04.30 | ₩2,286 | ₩2,367 | ₩2,219 | ₩2,286 | 0.00% | 8.6만 |
|---|
| 2026.04.29 | ₩2,340 | ₩2,340 | ₩2,166 | ₩2,340 | 0.00% | 7.4만 |
|---|
| 2026.04.28 | ₩2,527 | ₩2,574 | ₩2,012 | ₩2,380 | -5.82% | 32.3만 |
|---|
| 2026.04.27 | ₩2,153 | ₩2,741 | ₩2,139 | ₩2,647 | +22.98% | 190.4만 |
|---|
| 2026.04.24 | ₩2,599 | ₩2,599 | ₩2,326 | ₩2,467 | -5.09% | 7.5만 |
|---|
| 2026.04.23 | ₩2,543 | ₩2,607 | ₩2,463 | ₩2,467 | -3.00% | 5.8만 |
|---|
| 2026.04.22 | ₩2,800 | ₩2,876 | ₩2,487 | ₩2,487 | -11.17% | 17.7만 |
|---|
| 2026.04.21 | ₩3,458 | ₩3,542 | ₩2,756 | ₩3,097 | -10.44% | 281.9만 |
|---|
| 2026.04.20 | ₩3,048 | ₩3,454 | ₩2,808 | ₩3,442 | +12.89% | 10.5만 |
|---|
| 2026.04.17 | ₩2,928 | ₩3,269 | ₩2,856 | ₩3,077 | +5.07% | 10.9만 |
|---|
| 2026.04.16 | ₩2,527 | ₩3,389 | ₩2,515 | ₩3,048 | +20.63% | 64만 |
|---|
| 2026.04.15 | ₩2,487 | ₩2,603 | ₩2,463 | ₩2,507 | +0.81% | 7.4만 |
|---|
| 2026.04.14 | ₩2,487 | ₩2,607 | ₩2,483 | ₩2,539 | +2.10% | 3.7만 |
|---|
| 2026.04.13 | ₩2,527 | ₩2,547 | ₩2,447 | ₩2,519 | -0.32% | 3만 |
|---|
| 2026.04.10 | ₩2,591 | ₩2,603 | ₩2,439 | ₩2,439 | -5.88% | 3.7만 |
|---|
| 2026.04.09 | ₩2,687 | ₩2,768 | ₩2,543 | ₩2,543 | -5.37% | 5.7만 |
|---|
| 2026.04.08 | ₩2,515 | ₩2,888 | ₩2,411 | ₩2,768 | +10.05% | 23.5만 |
|---|
| 2026.04.07 | ₩2,575 | ₩2,599 | ₩2,306 | ₩2,395 | -7.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,527 | ₩2,699 | ₩2,471 | ₩2,575 | +1.90% | 7만 |
|---|
| 2026.04.02 | ₩2,463 | ₩2,647 | ₩2,322 | ₩2,647 | +7.49% | 5.3만 |
|---|
| 2026.04.01 | ₩2,487 | ₩2,607 | ₩2,407 | ₩2,511 | +0.97% | 4.4만 |
|---|
| 2026.03.31 | ₩2,467 | ₩2,527 | ₩2,326 | ₩2,527 | +2.44% | 5.7만 |
|---|
| 2026.03.30 | ₩2,407 | ₩2,499 | ₩2,326 | ₩2,375 | -1.33% | 5.5만 |
|---|
| 2026.03.27 | ₩2,463 | ₩2,471 | ₩2,230 | ₩2,443 | -0.81% | 9만 |
|---|
| 2026.03.26 | ₩2,535 | ₩2,607 | ₩2,447 | ₩2,447 | -3.48% | 5.4만 |
|---|
| 2026.03.25 | ₩2,471 | ₩2,756 | ₩2,451 | ₩2,599 | +5.19% | 10.9만 |
|---|
| 2026.03.24 | ₩2,728 | ₩2,836 | ₩2,415 | ₩2,519 | -7.65% | 10.8만 |
|---|
| 2026.03.23 | ₩2,988 | ₩2,988 | ₩2,607 | ₩2,687 | -10.07% | 15.6만 |
|---|
| 2026.03.20 | ₩2,928 | ₩3,008 | ₩2,888 | ₩2,908 | -0.68% | 6만 |
|---|
| 2026.03.19 | ₩3,121 | ₩3,121 | ₩2,816 | ₩2,852 | -8.61% | 11.8만 |
|---|
| 2026.03.18 | ₩3,566 | ₩3,766 | ₩2,952 | ₩3,201 | -10.24% | 39만 |
|---|
| 2026.03.17 | ₩3,650 | ₩4,372 | ₩3,409 | ₩4,131 | +13.19% | 535.8만 |
|---|
| 2026.03.16 | ₩2,912 | ₩3,522 | ₩2,828 | ₩3,153 | +8.26% | 41.3만 |
|---|
| 2026.03.13 | ₩3,341 | ₩3,582 | ₩3,008 | ₩3,008 | -9.96% | 16.3만 |
|---|
| 2026.03.12 | ₩2,655 | ₩4,131 | ₩2,655 | ₩3,450 | +29.91% | 515.7만 |
|---|
| 2026.03.11 | ₩2,687 | ₩2,752 | ₩2,631 | ₩2,708 | +0.75% | 6.5만 |
|---|
| 2026.03.10 | ₩2,675 | ₩2,756 | ₩2,607 | ₩2,655 | -0.75% | 6.7만 |
|---|
| 2026.03.09 | ₩2,687 | ₩2,703 | ₩2,539 | ₩2,591 | -3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩2,603 | ₩2,764 | ₩2,407 | ₩2,631 | +1.08% | 7.2만 |
|---|
| 2026.03.05 | ₩2,651 | ₩2,687 | ₩2,527 | ₩2,563 | -3.33% | 6만 |
|---|
| 2026.03.04 | ₩2,639 | ₩2,900 | ₩2,583 | ₩2,687 | +1.82% | 7.6만 |
|---|
| 2026.03.03 | ₩2,571 | ₩2,687 | ₩2,371 | ₩2,651 | +3.12% | 11만 |
|---|
| 2026.03.02 | ₩2,523 | ₩2,712 | ₩2,447 | ₩2,647 | +4.93% | 7.4만 |
|---|
| 2026.02.27 | ₩2,728 | ₩2,788 | ₩2,491 | ₩2,607 | -4.41% | 11.1만 |
|---|
| 2026.02.26 | ₩2,808 | ₩2,848 | ₩2,647 | ₩2,728 | -2.86% | 11.8만 |
|---|
| 2026.02.25 | ₩2,768 | ₩2,796 | ₩2,587 | ₩2,760 | -0.29% | 9.4만 |
|---|
| 2026.02.24 | ₩2,643 | ₩2,996 | ₩2,407 | ₩2,796 | +5.77% | 12.4만 |
|---|
| 2026.02.23 | ₩3,000 | ₩3,008 | ₩2,455 | ₩2,575 | -14.17% | 11.7만 |
|---|
| 2026.02.20 | ₩2,988 | ₩3,490 | ₩2,567 | ₩3,052 | +2.15% | 37.1만 |
|---|
| 2026.02.19 | ₩3,393 | ₩3,490 | ₩3,261 | ₩3,301 | -2.72% | 12.4만 |
|---|
| 2026.02.18 | ₩3,610 | ₩3,770 | ₩3,225 | ₩3,389 | -6.11% | 28.8만 |
|---|
| 2026.02.17 | ₩4,492 | ₩4,492 | ₩3,602 | ₩3,851 | -14.29% | 27.1만 |
|---|
| 2026.02.13 | ₩4,773 | ₩4,974 | ₩4,452 | ₩4,452 | -6.72% | 18만 |
|---|
| 2026.02.12 | ₩4,733 | ₩5,054 | ₩4,533 | ₩4,853 | +2.54% | 36.5만 |
|---|
| 2026.02.11 | ₩4,653 | ₩5,415 | ₩4,332 | ₩4,573 | -1.72% | 48.7만 |
|---|
| 2026.02.10 | ₩4,813 | ₩4,813 | ₩4,412 | ₩4,533 | -5.83% | 33.5만 |
|---|
| 2026.02.09 | ₩5,295 | ₩5,335 | ₩4,653 | ₩4,813 | -9.09% | 29.7만 |
|---|
| 2026.02.06 | ₩4,894 | ₩5,856 | ₩4,813 | ₩5,335 | +9.02% | 31.5만 |
|---|
| 2026.02.05 | ₩5,535 | ₩5,535 | ₩4,853 | ₩5,014 | -9.42% | 30.6만 |
|---|
| 2026.02.04 | ₩6,217 | ₩6,217 | ₩5,415 | ₩5,575 | -10.32% | 29.7만 |
|---|
| 2026.02.03 | ₩6,338 | ₩6,498 | ₩5,856 | ₩6,257 | -1.27% | 37.9만 |
|---|
| 2026.02.02 | ₩6,899 | ₩7,661 | ₩6,137 | ₩6,859 | -0.58% | 249.6만 |
|---|
| 2026.01.30 | ₩6,879 | ₩8,504 | ₩5,940 | ₩6,498 | -5.54% | 309.2만 |
|---|
| 2026.01.29 | ₩6,057 | ₩6,177 | ₩5,255 | ₩5,415 | -10.60% | 146.3만 |
|---|
| 2026.01.28 | ₩6,618 | ₩6,899 | ₩6,217 | ₩6,498 | -1.82% | 35.9만 |
|---|
| 2026.01.27 | ₩7,380 | ₩7,380 | ₩6,819 | ₩6,939 | -5.98% | 35.1만 |
|---|
| 2026.01.26 | ₩8,423 | ₩9,145 | ₩7,340 | ₩7,461 | -11.43% | 408.6만 |
|---|
| 2026.01.23 | ₩7,140 | ₩8,423 | ₩6,699 | ₩8,022 | +12.36% | 60.2만 |
|---|
| 2026.01.22 | ₩7,060 | ₩7,541 | ₩6,538 | ₩7,060 | 0.00% | 46.1만 |
|---|
| 2026.01.21 | ₩7,100 | ₩7,942 | ₩6,779 | ₩7,220 | +1.69% | 50.9만 |
|---|
| 2026.01.20 | ₩6,899 | ₩8,383 | ₩6,498 | ₩7,180 | +4.07% | 85.9만 |
|---|
| 2026.01.16 | ₩10,068 | ₩10,148 | ₩6,338 | ₩7,220 | -28.29% | 366.6만 |
|---|
| 2026.01.15 | ₩9,707 | ₩9,707 | ₩7,942 | ₩8,824 | -9.09% | 69.9만 |
|---|
| 2026.01.14 | ₩10,589 | ₩11,472 | ₩8,824 | ₩10,589 | 0.00% | 160만 |
|---|
| 2026.01.13 | ₩14,119 | ₩14,119 | ₩9,707 | ₩9,707 | -31.25% | 73.9만 |
|---|
| 2026.01.12 | ₩20,296 | ₩21,179 | ₩15,002 | ₩15,002 | -26.09% | 68.5만 |
|---|
| 2026.01.09 | ₩18,531 | ₩18,531 | ₩16,766 | ₩17,649 | -4.76% | 26.2만 |
|---|
| 2026.01.08 | ₩19,414 | ₩20,296 | ₩16,766 | ₩19,414 | 0.00% | 22.9만 |
|---|
| 2026.01.07 | ₩20,296 | ₩21,179 | ₩15,884 | ₩21,179 | +4.35% | 60.4만 |
|---|
| 2026.01.06 | ₩37,063 | ₩37,063 | ₩19,414 | ₩19,414 | -47.62% | 72.2만 |
|---|
| 2026.01.05 | ₩79,420 | ₩83,832 | ₩30,003 | ₩33,533 | -57.78% | 36.7만 |
|---|
| 2026.01.02 | ₩89,127 | ₩92,657 | ₩77,655 | ₩90,892 | +1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩93,539 | ₩97,069 | ₩79,420 | ₩82,068 | -12.26% | 4.5만 |
|---|
| 2025.12.30 | ₩79,420 | ₩144,721 | ₩78,538 | ₩90,010 | +13.33% | 52.6만 |
|---|
| 2025.12.29 | ₩70,596 | ₩73,243 | ₩64,419 | ₩73,243 | +3.75% | 2만 |
|---|
| 2025.12.26 | ₩84,715 | ₩84,715 | ₩71,478 | ₩75,890 | -10.42% | 1.6만 |
|---|
| 2025.12.24 | ₩88,245 | ₩90,892 | ₩71,478 | ₩80,303 | -9.00% | 2만 |
|---|
| 2025.12.23 | ₩97,069 | ₩97,952 | ₩85,597 | ₩92,657 | -4.55% | 2.1만 |
|---|
| 2025.12.22 | ₩103,246 | ₩105,894 | ₩94,422 | ₩98,834 | -4.27% | 2.7만 |
|---|
| 2025.12.19 | ₩101,481 | ₩106,776 | ₩92,657 | ₩100,599 | -0.87% | 2.8만 |
|---|
| 2025.12.18 | ₩127,072 | ₩136,779 | ₩61,771 | ₩110,306 | -13.19% | 5만 |
|---|
| 2025.12.17 | ₩135,014 | ₩150,898 | ₩117,365 | ₩123,542 | -8.50% | 4.8만 |
|---|
| 2025.12.16 | ₩149,133 | ₩167,665 | ₩108,541 | ₩128,837 | -13.61% | 10.6만 |
|---|
| 2025.12.15 | ₩282,383 | ₩286,795 | ₩150,898 | ₩152,663 | -45.94% | 30.7만 |
|---|
| 2025.12.12 | ₩732,430 | ₩3,662,153 | ₩180,019 | ₩194,138 | -73.49% | 53.2만 |
|---|
| 2025.12.11 | ₩8,824,464 | ₩8,824,464 | ₩799,496 | ₩803,909 | -90.89% | 3.8만 |
|---|
| 2025.12.10 | ₩6,309,492 | ₩17,022,392 | ₩6,185,949 | ₩7,677,284 | +21.68% | 1.8만 |
|---|
| 2025.12.09 | ₩2,938,547 | ₩11,471,803 | ₩2,612,041 | ₩9,062,725 | +208.41% | 8.1만 |
|---|
| 2025.12.08 | ₩2,453,201 | ₩2,453,201 | ₩2,294,361 | ₩2,312,010 | -5.76% | 7 |
|---|
| 2025.12.05 | ₩2,409,079 | ₩2,470,850 | ₩2,409,079 | ₩2,470,850 | +2.56% | 17 |
|---|
| 2025.12.04 | ₩2,334,071 | ₩2,656,164 | ₩2,334,071 | ₩2,656,164 | +13.80% | 25 |
|---|
| 2025.12.03 | ₩2,250,238 | ₩2,250,238 | ₩2,250,238 | ₩2,250,238 | 0.00% | 1 |
|---|
| 2025.12.02 | ₩2,161,994 | ₩2,179,643 | ₩2,161,994 | ₩2,161,994 | 0.00% | 6 |
|---|
| 2025.12.01 | ₩2,391,430 | ₩2,391,430 | ₩2,161,994 | ₩2,161,994 | -9.59% | 20 |
|---|
| 2025.11.28 | ₩2,179,643 | ₩2,312,010 | ₩2,179,643 | ₩2,312,010 | +6.07% | 2 |
|---|
| 2025.11.26 | ₩2,188,467 | ₩2,550,270 | ₩2,188,467 | ₩2,470,850 | +12.90% | 47 |
|---|
| 2025.11.25 | ₩2,356,132 | ₩2,479,674 | ₩2,020,802 | ₩2,373,781 | +0.75% | 11 |
|---|
| 2025.11.24 | ₩2,117,871 | ₩2,600,570 | ₩1,976,680 | ₩2,409,079 | +13.75% | 35 |
|---|
| 2025.11.21 | ₩2,470,850 | ₩2,470,850 | ₩1,976,680 | ₩1,976,680 | -20.00% | 19 |
|---|
| 2025.11.20 | ₩2,091,398 | ₩2,409,079 | ₩2,073,749 | ₩2,161,994 | +3.38% | 9 |
|---|
| 2025.11.19 | ₩2,188,467 | ₩2,294,361 | ₩2,117,871 | ₩2,206,116 | +0.81% | 8 |
|---|
| 2025.11.18 | ₩2,082,573 | ₩2,126,696 | ₩2,073,749 | ₩2,117,871 | +1.69% | 2 |
|---|
| 2025.11.17 | ₩2,082,573 | ₩2,082,573 | ₩2,082,573 | ₩2,082,573 | 0.00% | 1 |
|---|
| 2025.11.14 | ₩2,047,276 | ₩2,047,276 | ₩2,047,276 | ₩2,047,276 | 0.00% | 1 |
|---|
| 2025.11.13 | ₩2,100,222 | ₩2,109,047 | ₩2,100,222 | ₩2,100,222 | 0.00% | 2 |
|---|
| 2025.11.12 | ₩2,252,003 | ₩2,252,003 | ₩2,252,003 | ₩2,252,003 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩1,976,680 | ₩1,976,680 | ₩1,976,680 | ₩1,976,680 | 0.00% | 3 |
|---|
| 2025.11.10 | ₩1,932,558 | ₩1,994,329 | ₩1,923,733 | ₩1,976,680 | +2.28% | 26 |
|---|
| 2025.11.07 | ₩1,985,504 | ₩2,003,153 | ₩1,976,680 | ₩1,976,680 | -0.44% | 14 |
|---|
| 2025.11.06 | ₩2,469,967 | ₩2,470,850 | ₩1,976,680 | ₩1,976,680 | -19.97% | 145 |
|---|
| 2025.11.05 | ₩2,753,233 | ₩2,867,951 | ₩2,634,102 | ₩2,634,102 | -4.33% | 5 |
|---|
| 2025.11.04 | ₩2,509,678 | ₩2,509,678 | ₩2,509,678 | ₩2,509,678 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩2,735,584 | ₩2,735,584 | ₩2,559,095 | ₩2,567,919 | -6.13% | 10 |
|---|
| 2025.10.31 | ₩2,762,057 | ₩2,850,302 | ₩2,762,057 | ₩2,779,706 | +0.64% | 4 |
|---|
| 2025.10.30 | ₩2,779,706 | ₩2,823,828 | ₩2,682,637 | ₩2,823,828 | +1.59% | 4 |
|---|
| 2025.10.29 | ₩2,859,126 | ₩2,859,126 | ₩2,859,126 | ₩2,859,126 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩2,700,286 | ₩2,859,126 | ₩2,700,286 | ₩2,859,126 | +5.88% | 5 |
|---|
| 2025.10.27 | ₩2,947,371 | ₩3,132,685 | ₩2,647,339 | ₩2,770,882 | -5.99% | 33 |
|---|
| 2025.10.24 | ₩2,779,706 | ₩2,859,126 | ₩2,750,585 | ₩2,788,531 | +0.32% | 5 |
|---|
| 2025.10.23 | ₩2,885,600 | ₩2,965,020 | ₩2,753,233 | ₩2,876,775 | -0.31% | 3 |
|---|
| 2025.10.22 | ₩2,912,073 | ₩3,018,849 | ₩2,912,073 | ₩2,912,073 | 0.00% | 3 |
|---|
| 2025.10.21 | ₩2,912,073 | ₩3,137,979 | ₩2,912,073 | ₩2,947,371 | +1.21% | 3 |
|---|
| 2025.10.20 | ₩3,123,860 | ₩3,123,860 | ₩3,097,387 | ₩3,097,387 | -0.85% | 2 |
|---|
| 2025.10.17 | ₩3,123,860 | ₩3,256,227 | ₩3,097,387 | ₩3,097,387 | -0.85% | 7 |
|---|
| 2025.10.16 | ₩3,150,334 | ₩3,291,525 | ₩3,017,967 | ₩3,141,509 | -0.28% | 213 |
|---|
| 2025.10.15 | ₩3,397,419 | ₩3,450,366 | ₩3,226,224 | ₩3,397,419 | 0.00% | 7 |
|---|
| 2025.10.14 | ₩3,273,876 | ₩3,476,839 | ₩3,215,635 | ₩3,394,771 | +3.69% | 9 |
|---|
| 2025.10.13 | ₩3,353,296 | ₩3,684,214 | ₩3,353,296 | ₩3,459,190 | +3.16% | 5 |
|---|
| 2025.10.10 | ₩3,229,754 | ₩3,556,259 | ₩3,229,754 | ₩3,492,723 | +8.14% | 16 |
|---|