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 | ₩2,220 | ₩2,468 | +8.24% | 5.6만 |
| 2026.10.08 | ₩2,119 | ₩2,300 | ₩2,119 | ₩2,240 | +5.70% | 3.3만 |
| 2026.10.07 | ₩2,240 | ₩2,300 | ₩2,240 | ₩2,267 | +1.20% | 3.2만 |
| 2026.10.06 | ₩2,106 | ₩2,334 | ₩1,945 | ₩2,240 | +6.37% | 12.7만 |
| 2026.10.05 | ₩2,180 | ₩2,414 | ₩2,133 | ₩2,213 | +1.54% | 15.1만 |
| 2026.10.02 | ₩2,200 | ₩2,683 | ₩2,200 | ₩2,320 | +5.49% | 33만 |
| 2026.10.01 | ₩2,139 | ₩2,200 | ₩2,092 | ₩2,160 | +0.94% | 2.8만 |
| 2026.09.30 | ₩1,931 | ₩2,200 | ₩1,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,106 |
| +9.03% |
| 9.1만 |
| 2026.09.29 | ₩2,019 | ₩2,037 | ₩1,918 | ₩1,945 | -3.65% | 2만 |
|---|
| 2026.09.28 | ₩2,025 | ₩2,052 | ₩1,972 | ₩1,985 | -1.99% | 2.2만 |
|---|
| 2026.09.25 | ₩2,037 | ₩2,072 | ₩1,985 | ₩1,999 | -1.91% | 4.9만 |
|---|
| 2026.09.24 | ₩2,079 | ₩2,119 | ₩2,012 | ₩2,052 | -1.29% | 2.6만 |
|---|
| 2026.09.23 | ₩2,133 | ₩2,133 | ₩2,052 | ₩2,092 | -1.89% | 6.7만 |
|---|
| 2026.09.22 | ₩2,119 | ₩2,160 | ₩2,083 | ₩2,129 | +0.44% | 3만 |
|---|
| 2026.09.21 | ₩2,012 | ₩2,133 | ₩2,012 | ₩2,133 | +6.00% | 3.1만 |
|---|
| 2026.09.18 | ₩2,025 | ₩2,106 | ₩1,985 | ₩1,999 | -1.32% | 4.6만 |
|---|
| 2026.09.17 | ₩2,012 | ₩2,119 | ₩1,999 | ₩2,079 | +3.33% | 4.1만 |
|---|
| 2026.09.16 | ₩2,079 | ₩2,173 | ₩2,025 | ₩2,039 | -1.94% | 7.1만 |
|---|
| 2026.09.15 | ₩2,146 | ₩2,146 | ₩2,052 | ₩2,079 | -3.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,039 | ₩2,119 | ₩2,039 | ₩2,119 | +3.95% | 2.1만 |
|---|
| 2026.09.11 | ₩2,099 | ₩2,200 | ₩2,052 | ₩2,052 | -2.24% | 3.2만 |
|---|
| 2026.09.10 | ₩2,160 | ₩2,186 | ₩2,025 | ₩2,025 | -6.21% | 3.7만 |
|---|
| 2026.09.09 | ₩2,147 | ₩2,267 | ₩2,146 | ₩2,146 | -0.06% | 4.4만 |
|---|
| 2026.09.08 | ₩2,213 | ₩2,240 | ₩2,146 | ₩2,146 | -3.03% | 3.8만 |
|---|
| 2026.09.04 | ₩2,173 | ₩2,334 | ₩2,133 | ₩2,307 | +6.17% | 18.5만 |
|---|
| 2026.09.03 | ₩2,083 | ₩2,280 | ₩2,079 | ₩2,213 | +6.25% | 6.9만 |
|---|
| 2026.09.02 | ₩2,052 | ₩2,173 | ₩2,012 | ₩2,079 | +1.31% | 3.8만 |
|---|
| 2026.09.01 | ₩2,052 | ₩2,146 | ₩2,052 | ₩2,119 | +3.27% | 3.6만 |
|---|
| 2026.08.31 | ₩2,146 | ₩2,186 | ₩2,052 | ₩2,066 | -3.75% | 7.3만 |
|---|
| 2026.08.28 | ₩2,186 | ₩2,240 | ₩2,133 | ₩2,160 | -1.23% | 6.3만 |
|---|
| 2026.08.27 | ₩2,160 | ₩2,287 | ₩2,133 | ₩2,133 | -1.24% | 8만 |
|---|
| 2026.08.26 | ₩2,079 | ₩2,173 | ₩2,079 | ₩2,119 | +1.94% | 5만 |
|---|
| 2026.08.25 | ₩2,146 | ₩2,253 | ₩2,052 | ₩2,106 | -1.87% | 9.3만 |
|---|
| 2026.08.24 | ₩2,401 | ₩2,401 | ₩2,119 | ₩2,213 | -7.82% | 12.8만 |
|---|
| 2026.08.21 | ₩2,361 | ₩2,548 | ₩2,334 | ₩2,481 | +5.11% | 7.7만 |
|---|
| 2026.08.20 | ₩2,227 | ₩2,495 | ₩2,227 | ₩2,361 | +6.02% | 15.7만 |
|---|
| 2026.08.19 | ₩2,253 | ₩2,334 | ₩2,253 | ₩2,294 | +1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩2,267 | ₩2,307 | ₩2,200 | ₩2,200 | -2.96% | 10만 |
|---|
| 2026.08.17 | ₩2,307 | ₩2,341 | ₩2,186 | ₩2,253 | -2.33% | 9.8만 |
|---|
| 2026.08.14 | ₩2,227 | ₩2,320 | ₩2,227 | ₩2,294 | +3.01% | 7.5만 |
|---|
| 2026.08.13 | ₩2,213 | ₩2,274 | ₩2,186 | ₩2,240 | +1.21% | 6.1만 |
|---|
| 2026.08.12 | ₩2,294 | ₩2,326 | ₩2,210 | ₩2,227 | -2.92% | 5만 |
|---|
| 2026.08.11 | ₩2,307 | ₩2,334 | ₩2,233 | ₩2,294 | -0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩2,217 | ₩2,396 | ₩2,217 | ₩2,334 | +5.26% | 7.2만 |
|---|
| 2026.08.07 | ₩2,227 | ₩2,284 | ₩2,160 | ₩2,227 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,227 | ₩2,253 | ₩2,106 | ₩2,213 | -0.60% | 5.7만 |
|---|
| 2026.08.05 | ₩2,267 | ₩2,294 | ₩2,200 | ₩2,213 | -2.37% | 4.6만 |
|---|
| 2026.08.04 | ₩2,280 | ₩2,367 | ₩2,240 | ₩2,267 | -0.59% | 5.2만 |
|---|
| 2026.08.03 | ₩2,160 | ₩2,280 | ₩2,079 | ₩2,253 | +4.35% | 11.8만 |
|---|
| 2026.07.31 | ₩2,280 | ₩2,280 | ₩2,119 | ₩2,160 | -5.29% | 9.4만 |
|---|
| 2026.07.30 | ₩2,200 | ₩2,294 | ₩2,092 | ₩2,133 | -3.05% | 14.4만 |
|---|
| 2026.07.29 | ₩2,334 | ₩2,455 | ₩2,200 | ₩2,213 | -5.17% | 20만 |
|---|
| 2026.07.28 | ₩2,200 | ₩2,616 | ₩2,146 | ₩2,388 | +8.54% | 65만 |
|---|
| 2026.07.27 | ₩2,334 | ₩2,334 | ₩2,147 | ₩2,307 | -1.15% | 20.9만 |
|---|
| 2026.07.24 | ₩2,240 | ₩2,414 | ₩2,147 | ₩2,307 | +2.99% | 109.4만 |
|---|
| 2026.07.23 | ₩2,146 | ₩2,280 | ₩2,066 | ₩2,160 | +0.62% | 107.9만 |
|---|
| 2026.07.22 | ₩2,052 | ₩2,304 | ₩1,999 | ₩2,240 | +9.15% | 14.6만 |
|---|
| 2026.07.21 | ₩1,972 | ₩2,099 | ₩1,972 | ₩2,039 | +3.40% | 1.8만 |
|---|
| 2026.07.20 | ₩1,958 | ₩2,012 | ₩1,878 | ₩1,985 | +1.37% | 2.7만 |
|---|
| 2026.07.17 | ₩2,052 | ₩2,052 | ₩1,905 | ₩1,945 | -5.23% | 2.8만 |
|---|
| 2026.07.16 | ₩1,931 | ₩2,079 | ₩1,918 | ₩2,039 | +5.56% | 6.6만 |
|---|
| 2026.07.15 | ₩2,066 | ₩2,119 | ₩1,931 | ₩1,958 | -5.19% | 8.3만 |
|---|
| 2026.07.14 | ₩2,133 | ₩2,227 | ₩1,972 | ₩2,039 | -4.40% | 7.4만 |
|---|
| 2026.07.13 | ₩2,213 | ₩2,307 | ₩2,096 | ₩2,160 | -2.42% | 8만 |
|---|
| 2026.07.10 | ₩2,160 | ₩2,280 | ₩2,133 | ₩2,186 | +1.24% | 6.4만 |
|---|
| 2026.07.09 | ₩2,146 | ₩2,173 | ₩2,119 | ₩2,146 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩2,213 | ₩2,240 | ₩2,106 | ₩2,133 | -3.64% | 5만 |
|---|
| 2026.07.07 | ₩2,280 | ₩2,334 | ₩1,838 | ₩2,186 | -4.12% | 10.8만 |
|---|
| 2026.07.06 | ₩2,347 | ₩2,401 | ₩2,240 | ₩2,334 | -0.57% | 5.8만 |
|---|
| 2026.07.02 | ₩2,253 | ₩2,455 | ₩2,253 | ₩2,280 | +1.19% | 6.6만 |
|---|
| 2026.07.01 | ₩2,347 | ₩2,522 | ₩2,294 | ₩2,481 | +5.71% | 8.6만 |
|---|
| 2026.06.30 | ₩2,347 | ₩2,428 | ₩2,280 | ₩2,334 | -0.57% | 8만 |
|---|
| 2026.06.29 | ₩2,314 | ₩2,428 | ₩2,280 | ₩2,294 | -0.87% | 9.1만 |
|---|
| 2026.06.26 | ₩2,320 | ₩2,428 | ₩2,320 | ₩2,320 | 0.00% | 3.9만 |
|---|
| 2026.06.25 | ₩2,361 | ₩2,428 | ₩2,320 | ₩2,361 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩2,441 | ₩2,499 | ₩2,414 | ₩2,428 | -0.55% | 3.2만 |
|---|
| 2026.06.23 | ₩2,414 | ₩2,589 | ₩2,334 | ₩2,468 | +2.22% | 8.6만 |
|---|
| 2026.06.22 | ₩2,481 | ₩2,535 | ₩2,451 | ₩2,495 | +0.54% | 6.8만 |
|---|
| 2026.06.18 | ₩2,515 | ₩2,535 | ₩2,441 | ₩2,468 | -1.87% | 5.5만 |
|---|
| 2026.06.17 | ₩2,495 | ₩2,669 | ₩2,447 | ₩2,455 | -1.61% | 7.6만 |
|---|
| 2026.06.16 | ₩2,562 | ₩2,683 | ₩2,428 | ₩2,468 | -3.66% | 9.2만 |
|---|
| 2026.06.15 | ₩2,777 | ₩2,924 | ₩2,280 | ₩2,548 | -8.21% | 21.9만 |
|---|
| 2026.06.12 | ₩2,870 | ₩3,085 | ₩2,683 | ₩2,830 | -1.40% | 13.8만 |
|---|
| 2026.06.11 | ₩2,723 | ₩3,353 | ₩2,723 | ₩2,937 | +7.88% | 39.8만 |
|---|
| 2026.06.10 | ₩2,481 | ₩3,005 | ₩2,481 | ₩2,763 | +11.35% | 43.7만 |
|---|
| 2026.06.09 | ₩2,548 | ₩3,072 | ₩2,388 | ₩2,562 | +0.53% | 453.6만 |
|---|
| 2026.06.08 | ₩2,320 | ₩2,762 | ₩2,233 | ₩2,414 | +4.05% | 405.7만 |
|---|
| 2026.06.05 | ₩2,455 | ₩2,455 | ₩2,200 | ₩2,280 | -7.10% | 6.6만 |
|---|
| 2026.06.04 | ₩2,388 | ₩2,613 | ₩2,322 | ₩2,441 | +2.25% | 5.6만 |
|---|
| 2026.06.03 | ₩2,575 | ₩2,575 | ₩2,361 | ₩2,388 | -7.29% | 8.5만 |
|---|
| 2026.06.02 | ₩2,548 | ₩2,669 | ₩2,414 | ₩2,455 | -3.68% | 36.8만 |
|---|
| 2026.06.01 | ₩2,616 | ₩3,662 | ₩2,616 | ₩2,937 | +12.31% | 307.2만 |
|---|
| 2026.05.29 | ₩2,481 | ₩2,548 | ₩2,388 | ₩2,495 | +0.54% | 7.4만 |
|---|
| 2026.05.28 | ₩2,280 | ₩2,575 | ₩2,228 | ₩2,455 | +7.65% | 13.4만 |
|---|
| 2026.05.27 | ₩2,374 | ₩2,428 | ₩2,253 | ₩2,320 | -2.26% | 6.7만 |
|---|
| 2026.05.26 | ₩2,388 | ₩2,481 | ₩2,347 | ₩2,428 | +1.69% | 6만 |
|---|
| 2026.05.22 | ₩2,374 | ₩2,468 | ₩2,294 | ₩2,455 | +3.39% | 4.4만 |
|---|
| 2026.05.21 | ₩2,414 | ₩2,459 | ₩2,322 | ₩2,374 | -1.67% | 5.7만 |
|---|
| 2026.05.20 | ₩2,508 | ₩2,575 | ₩2,347 | ₩2,441 | -2.67% | 10.4만 |
|---|
| 2026.05.19 | ₩2,589 | ₩2,750 | ₩2,374 | ₩2,522 | -2.59% | 35.9만 |
|---|
| 2026.05.18 | ₩3,031 | ₩3,058 | ₩2,334 | ₩2,562 | -15.49% | 44.1만 |
|---|
| 2026.05.15 | ₩2,870 | ₩3,085 | ₩2,857 | ₩2,991 | +4.21% | 32.5만 |
|---|
| 2026.05.14 | ₩2,924 | ₩3,300 | ₩2,589 | ₩2,763 | -5.50% | 164.3만 |
|---|
| 2026.05.13 | ₩3,112 | ₩3,675 | ₩2,951 | ₩3,165 | +1.72% | 2800.2만 |
|---|
| 2026.05.12 | ₩2,361 | ₩2,671 | ₩2,267 | ₩2,495 | +5.68% | 63.8만 |
|---|
| 2026.05.11 | ₩2,642 | ₩2,709 | ₩2,200 | ₩2,267 | -14.21% | 19.2만 |
|---|
| 2026.05.08 | ₩2,897 | ₩2,951 | ₩2,683 | ₩2,683 | -7.41% | 14.8만 |
|---|
| 2026.05.07 | ₩2,951 | ₩3,125 | ₩2,683 | ₩3,005 | +1.82% | 50.9만 |
|---|
| 2026.05.06 | ₩2,616 | ₩2,978 | ₩2,562 | ₩2,870 | +9.74% | 877.5만 |
|---|
| 2026.05.05 | ₩2,213 | ₩2,291 | ₩2,146 | ₩2,267 | +2.42% | 237.7만 |
|---|
| 2026.05.04 | ₩2,320 | ₩2,334 | ₩2,160 | ₩2,213 | -4.62% | 4.8만 |
|---|
| 2026.05.01 | ₩2,334 | ₩2,346 | ₩2,200 | ₩2,320 | -0.57% | 3.6만 |
|---|
| 2026.04.30 | ₩2,294 | ₩2,374 | ₩2,227 | ₩2,294 | 0.00% | 8.6만 |
|---|
| 2026.04.29 | ₩2,347 | ₩2,347 | ₩2,173 | ₩2,347 | 0.00% | 7.4만 |
|---|
| 2026.04.28 | ₩2,535 | ₩2,582 | ₩2,019 | ₩2,388 | -5.82% | 32.3만 |
|---|
| 2026.04.27 | ₩2,160 | ₩2,750 | ₩2,146 | ₩2,656 | +22.98% | 190.4만 |
|---|
| 2026.04.24 | ₩2,608 | ₩2,608 | ₩2,334 | ₩2,475 | -5.09% | 7.5만 |
|---|
| 2026.04.23 | ₩2,551 | ₩2,616 | ₩2,471 | ₩2,475 | -3.00% | 5.8만 |
|---|
| 2026.04.22 | ₩2,809 | ₩2,885 | ₩2,495 | ₩2,495 | -11.17% | 17.7만 |
|---|
| 2026.04.21 | ₩3,469 | ₩3,553 | ₩2,764 | ₩3,106 | -10.44% | 281.9만 |
|---|
| 2026.04.20 | ₩3,058 | ₩3,465 | ₩2,817 | ₩3,453 | +12.89% | 10.5만 |
|---|
| 2026.04.17 | ₩2,937 | ₩3,280 | ₩2,865 | ₩3,086 | +5.07% | 10.9만 |
|---|
| 2026.04.16 | ₩2,535 | ₩3,400 | ₩2,523 | ₩3,058 | +20.63% | 64만 |
|---|
| 2026.04.15 | ₩2,495 | ₩2,612 | ₩2,471 | ₩2,515 | +0.81% | 7.4만 |
|---|
| 2026.04.14 | ₩2,495 | ₩2,616 | ₩2,491 | ₩2,547 | +2.10% | 3.7만 |
|---|
| 2026.04.13 | ₩2,535 | ₩2,555 | ₩2,455 | ₩2,527 | -0.32% | 3만 |
|---|
| 2026.04.10 | ₩2,599 | ₩2,612 | ₩2,447 | ₩2,447 | -5.88% | 3.7만 |
|---|
| 2026.04.09 | ₩2,696 | ₩2,777 | ₩2,551 | ₩2,551 | -5.37% | 5.7만 |
|---|
| 2026.04.08 | ₩2,523 | ₩2,897 | ₩2,418 | ₩2,777 | +10.05% | 23.5만 |
|---|
| 2026.04.07 | ₩2,583 | ₩2,608 | ₩2,314 | ₩2,402 | -7.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,535 | ₩2,708 | ₩2,479 | ₩2,583 | +1.90% | 7만 |
|---|
| 2026.04.02 | ₩2,471 | ₩2,656 | ₩2,330 | ₩2,656 | +7.49% | 5.3만 |
|---|
| 2026.04.01 | ₩2,495 | ₩2,616 | ₩2,414 | ₩2,519 | +0.97% | 4.4만 |
|---|
| 2026.03.31 | ₩2,475 | ₩2,535 | ₩2,334 | ₩2,535 | +2.44% | 5.7만 |
|---|
| 2026.03.30 | ₩2,414 | ₩2,507 | ₩2,334 | ₩2,382 | -1.33% | 5.5만 |
|---|
| 2026.03.27 | ₩2,471 | ₩2,479 | ₩2,237 | ₩2,451 | -0.81% | 9만 |
|---|
| 2026.03.26 | ₩2,543 | ₩2,616 | ₩2,455 | ₩2,455 | -3.48% | 5.4만 |
|---|
| 2026.03.25 | ₩2,479 | ₩2,764 | ₩2,459 | ₩2,608 | +5.19% | 10.9만 |
|---|
| 2026.03.24 | ₩2,736 | ₩2,845 | ₩2,422 | ₩2,527 | -7.65% | 10.8만 |
|---|
| 2026.03.23 | ₩2,998 | ₩2,998 | ₩2,616 | ₩2,696 | -10.07% | 15.6만 |
|---|
| 2026.03.20 | ₩2,937 | ₩3,018 | ₩2,897 | ₩2,917 | -0.68% | 6만 |
|---|
| 2026.03.19 | ₩3,131 | ₩3,131 | ₩2,825 | ₩2,861 | -8.61% | 11.8만 |
|---|
| 2026.03.18 | ₩3,577 | ₩3,778 | ₩2,962 | ₩3,211 | -10.24% | 39만 |
|---|
| 2026.03.17 | ₩3,662 | ₩4,386 | ₩3,420 | ₩4,145 | +13.19% | 535.8만 |
|---|
| 2026.03.16 | ₩2,921 | ₩3,533 | ₩2,837 | ₩3,163 | +8.26% | 41.3만 |
|---|
| 2026.03.13 | ₩3,352 | ₩3,593 | ₩3,018 | ₩3,018 | -9.96% | 16.3만 |
|---|
| 2026.03.12 | ₩2,664 | ₩4,145 | ₩2,664 | ₩3,461 | +29.91% | 515.7만 |
|---|
| 2026.03.11 | ₩2,696 | ₩2,760 | ₩2,640 | ₩2,716 | +0.75% | 6.5만 |
|---|
| 2026.03.10 | ₩2,684 | ₩2,764 | ₩2,616 | ₩2,664 | -0.75% | 6.7만 |
|---|
| 2026.03.09 | ₩2,696 | ₩2,712 | ₩2,547 | ₩2,599 | -3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩2,612 | ₩2,772 | ₩2,414 | ₩2,640 | +1.08% | 7.2만 |
|---|
| 2026.03.05 | ₩2,660 | ₩2,696 | ₩2,535 | ₩2,571 | -3.33% | 6만 |
|---|
| 2026.03.04 | ₩2,648 | ₩2,909 | ₩2,591 | ₩2,696 | +1.82% | 7.6만 |
|---|
| 2026.03.03 | ₩2,579 | ₩2,696 | ₩2,378 | ₩2,660 | +3.12% | 11만 |
|---|
| 2026.03.02 | ₩2,531 | ₩2,720 | ₩2,455 | ₩2,656 | +4.93% | 7.4만 |
|---|
| 2026.02.27 | ₩2,736 | ₩2,797 | ₩2,499 | ₩2,616 | -4.41% | 11.1만 |
|---|
| 2026.02.26 | ₩2,817 | ₩2,857 | ₩2,656 | ₩2,736 | -2.86% | 11.8만 |
|---|
| 2026.02.25 | ₩2,777 | ₩2,805 | ₩2,595 | ₩2,768 | -0.29% | 9.4만 |
|---|
| 2026.02.24 | ₩2,652 | ₩3,006 | ₩2,414 | ₩2,805 | +5.77% | 12.4만 |
|---|
| 2026.02.23 | ₩3,010 | ₩3,018 | ₩2,463 | ₩2,583 | -14.17% | 11.7만 |
|---|
| 2026.02.20 | ₩2,998 | ₩3,501 | ₩2,575 | ₩3,062 | +2.15% | 37.1만 |
|---|
| 2026.02.19 | ₩3,404 | ₩3,501 | ₩3,271 | ₩3,312 | -2.72% | 12.4만 |
|---|
| 2026.02.18 | ₩3,622 | ₩3,782 | ₩3,235 | ₩3,400 | -6.11% | 28.8만 |
|---|
| 2026.02.17 | ₩4,507 | ₩4,507 | ₩3,613 | ₩3,863 | -14.29% | 27.1만 |
|---|
| 2026.02.13 | ₩4,788 | ₩4,990 | ₩4,467 | ₩4,467 | -6.72% | 18만 |
|---|
| 2026.02.12 | ₩4,748 | ₩5,070 | ₩4,547 | ₩4,869 | +2.54% | 36.5만 |
|---|
| 2026.02.11 | ₩4,668 | ₩5,432 | ₩4,346 | ₩4,587 | -1.72% | 48.7만 |
|---|
| 2026.02.10 | ₩4,829 | ₩4,829 | ₩4,426 | ₩4,547 | -5.83% | 33.5만 |
|---|
| 2026.02.09 | ₩5,312 | ₩5,352 | ₩4,668 | ₩4,829 | -9.09% | 29.7만 |
|---|
| 2026.02.06 | ₩4,909 | ₩5,875 | ₩4,829 | ₩5,352 | +9.02% | 31.5만 |
|---|
| 2026.02.05 | ₩5,553 | ₩5,553 | ₩4,869 | ₩5,030 | -9.42% | 30.6만 |
|---|
| 2026.02.04 | ₩6,237 | ₩6,237 | ₩5,432 | ₩5,593 | -10.32% | 29.7만 |
|---|
| 2026.02.03 | ₩6,358 | ₩6,519 | ₩5,875 | ₩6,277 | -1.27% | 37.9만 |
|---|
| 2026.02.02 | ₩6,921 | ₩7,686 | ₩6,157 | ₩6,881 | -0.58% | 249.6만 |
|---|
| 2026.01.30 | ₩6,901 | ₩8,531 | ₩5,959 | ₩6,519 | -5.54% | 309.2만 |
|---|
| 2026.01.29 | ₩6,076 | ₩6,197 | ₩5,271 | ₩5,432 | -10.60% | 146.3만 |
|---|
| 2026.01.28 | ₩6,639 | ₩6,921 | ₩6,237 | ₩6,519 | -1.82% | 35.9만 |
|---|
| 2026.01.27 | ₩7,404 | ₩7,404 | ₩6,841 | ₩6,961 | -5.98% | 35.1만 |
|---|
| 2026.01.26 | ₩8,450 | ₩9,175 | ₩7,364 | ₩7,485 | -11.43% | 408.6만 |
|---|
| 2026.01.23 | ₩7,163 | ₩8,450 | ₩6,720 | ₩8,048 | +12.36% | 60.2만 |
|---|
| 2026.01.22 | ₩7,082 | ₩7,565 | ₩6,559 | ₩7,082 | 0.00% | 46.1만 |
|---|
| 2026.01.21 | ₩7,122 | ₩7,967 | ₩6,800 | ₩7,243 | +1.69% | 50.9만 |
|---|
| 2026.01.20 | ₩6,921 | ₩8,410 | ₩6,519 | ₩7,203 | +4.07% | 85.9만 |
|---|
| 2026.01.16 | ₩10,100 | ₩10,181 | ₩6,358 | ₩7,243 | -28.29% | 366.6만 |
|---|
| 2026.01.15 | ₩9,738 | ₩9,738 | ₩7,967 | ₩8,853 | -9.09% | 69.9만 |
|---|
| 2026.01.14 | ₩10,623 | ₩11,508 | ₩8,853 | ₩10,623 | 0.00% | 160만 |
|---|
| 2026.01.13 | ₩14,164 | ₩14,164 | ₩9,738 | ₩9,738 | -31.25% | 73.9만 |
|---|
| 2026.01.12 | ₩20,361 | ₩21,246 | ₩15,049 | ₩15,049 | -26.09% | 68.5만 |
|---|
| 2026.01.09 | ₩18,591 | ₩18,591 | ₩16,820 | ₩17,705 | -4.76% | 26.2만 |
|---|
| 2026.01.08 | ₩19,476 | ₩20,361 | ₩16,820 | ₩19,476 | 0.00% | 22.9만 |
|---|
| 2026.01.07 | ₩20,361 | ₩21,246 | ₩15,935 | ₩21,246 | +4.35% | 60.4만 |
|---|
| 2026.01.06 | ₩37,181 | ₩37,181 | ₩19,476 | ₩19,476 | -47.62% | 72.2만 |
|---|
| 2026.01.05 | ₩79,674 | ₩84,100 | ₩30,099 | ₩33,640 | -57.78% | 36.7만 |
|---|
| 2026.01.02 | ₩89,412 | ₩92,953 | ₩77,903 | ₩91,182 | +1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩93,838 | ₩97,379 | ₩79,674 | ₩82,330 | -12.26% | 4.5만 |
|---|
| 2025.12.30 | ₩79,674 | ₩145,183 | ₩78,789 | ₩90,297 | +13.33% | 52.6만 |
|---|
| 2025.12.29 | ₩70,821 | ₩73,477 | ₩64,624 | ₩73,477 | +3.75% | 2만 |
|---|
| 2025.12.26 | ₩84,985 | ₩84,985 | ₩71,706 | ₩76,133 | -10.42% | 1.6만 |
|---|
| 2025.12.24 | ₩88,526 | ₩91,182 | ₩71,706 | ₩80,559 | -9.00% | 2만 |
|---|
| 2025.12.23 | ₩97,379 | ₩98,264 | ₩85,871 | ₩92,953 | -4.55% | 2.1만 |
|---|
| 2025.12.22 | ₩103,576 | ₩106,232 | ₩94,723 | ₩99,150 | -4.27% | 2.7만 |
|---|
| 2025.12.19 | ₩101,805 | ₩107,117 | ₩92,953 | ₩100,920 | -0.87% | 2.8만 |
|---|
| 2025.12.18 | ₩127,478 | ₩137,216 | ₩61,969 | ₩110,658 | -13.19% | 5만 |
|---|
| 2025.12.17 | ₩135,445 | ₩151,380 | ₩117,740 | ₩123,937 | -8.50% | 4.8만 |
|---|
| 2025.12.16 | ₩149,610 | ₩168,200 | ₩108,888 | ₩129,249 | -13.61% | 10.6만 |
|---|
| 2025.12.15 | ₩283,285 | ₩287,711 | ₩151,380 | ₩153,151 | -45.94% | 30.7만 |
|---|
| 2025.12.12 | ₩734,770 | ₩3,673,848 | ₩180,594 | ₩194,758 | -73.49% | 53.2만 |
|---|
| 2025.12.11 | ₩8,852,646 | ₩8,852,646 | ₩802,050 | ₩806,476 | -90.89% | 3.8만 |
|---|
| 2025.12.10 | ₩6,329,642 | ₩17,076,755 | ₩6,205,705 | ₩7,701,802 | +21.68% | 1.8만 |
|---|
| 2025.12.09 | ₩2,947,931 | ₩11,508,440 | ₩2,620,383 | ₩9,091,668 | +208.41% | 8.1만 |
|---|
| 2025.12.08 | ₩2,461,036 | ₩2,461,036 | ₩2,301,688 | ₩2,319,393 | -5.76% | 7 |
|---|
| 2025.12.05 | ₩2,416,772 | ₩2,478,741 | ₩2,416,772 | ₩2,478,741 | +2.56% | 17 |
|---|
| 2025.12.04 | ₩2,341,525 | ₩2,664,646 | ₩2,341,525 | ₩2,664,646 | +13.80% | 25 |
|---|
| 2025.12.03 | ₩2,257,425 | ₩2,257,425 | ₩2,257,425 | ₩2,257,425 | 0.00% | 1 |
|---|
| 2025.12.02 | ₩2,168,898 | ₩2,186,603 | ₩2,168,898 | ₩2,168,898 | 0.00% | 6 |
|---|
| 2025.12.01 | ₩2,399,067 | ₩2,399,067 | ₩2,168,898 | ₩2,168,898 | -9.59% | 20 |
|---|
| 2025.11.28 | ₩2,186,603 | ₩2,319,393 | ₩2,186,603 | ₩2,319,393 | +6.07% | 2 |
|---|
| 2025.11.26 | ₩2,195,456 | ₩2,558,415 | ₩2,195,456 | ₩2,478,741 | +12.90% | 47 |
|---|
| 2025.11.25 | ₩2,363,656 | ₩2,487,593 | ₩2,027,256 | ₩2,381,362 | +0.75% | 11 |
|---|
| 2025.11.24 | ₩2,124,635 | ₩2,608,875 | ₩1,982,993 | ₩2,416,772 | +13.75% | 35 |
|---|
| 2025.11.21 | ₩2,478,741 | ₩2,478,741 | ₩1,982,993 | ₩1,982,993 | -20.00% | 19 |
|---|
| 2025.11.20 | ₩2,098,077 | ₩2,416,772 | ₩2,080,372 | ₩2,168,898 | +3.38% | 9 |
|---|
| 2025.11.19 | ₩2,195,456 | ₩2,301,688 | ₩2,124,635 | ₩2,213,162 | +0.81% | 8 |
|---|
| 2025.11.18 | ₩2,089,224 | ₩2,133,488 | ₩2,080,372 | ₩2,124,635 | +1.69% | 2 |
|---|
| 2025.11.17 | ₩2,089,224 | ₩2,089,224 | ₩2,089,224 | ₩2,089,224 | 0.00% | 1 |
|---|
| 2025.11.14 | ₩2,053,814 | ₩2,053,814 | ₩2,053,814 | ₩2,053,814 | 0.00% | 1 |
|---|
| 2025.11.13 | ₩2,106,930 | ₩2,115,782 | ₩2,106,930 | ₩2,106,930 | 0.00% | 2 |
|---|
| 2025.11.12 | ₩2,259,195 | ₩2,259,195 | ₩2,259,195 | ₩2,259,195 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩1,982,993 | ₩1,982,993 | ₩1,982,993 | ₩1,982,993 | 0.00% | 3 |
|---|
| 2025.11.10 | ₩1,938,730 | ₩2,000,698 | ₩1,929,877 | ₩1,982,993 | +2.28% | 26 |
|---|
| 2025.11.07 | ₩1,991,845 | ₩2,009,551 | ₩1,982,993 | ₩1,982,993 | -0.44% | 14 |
|---|
| 2025.11.06 | ₩2,477,856 | ₩2,478,741 | ₩1,982,993 | ₩1,982,993 | -19.97% | 145 |
|---|
| 2025.11.05 | ₩2,762,025 | ₩2,877,110 | ₩2,642,515 | ₩2,642,515 | -4.33% | 5 |
|---|
| 2025.11.04 | ₩2,517,693 | ₩2,517,693 | ₩2,517,693 | ₩2,517,693 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩2,744,320 | ₩2,744,320 | ₩2,567,267 | ₩2,576,120 | -6.13% | 10 |
|---|
| 2025.10.31 | ₩2,770,878 | ₩2,859,405 | ₩2,770,878 | ₩2,788,583 | +0.64% | 4 |
|---|
| 2025.10.30 | ₩2,788,583 | ₩2,832,847 | ₩2,691,204 | ₩2,832,847 | +1.59% | 4 |
|---|
| 2025.10.29 | ₩2,868,257 | ₩2,868,257 | ₩2,868,257 | ₩2,868,257 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩2,708,910 | ₩2,868,257 | ₩2,708,910 | ₩2,868,257 | +5.88% | 5 |
|---|
| 2025.10.27 | ₩2,956,784 | ₩3,142,689 | ₩2,655,794 | ₩2,779,731 | -5.99% | 33 |
|---|
| 2025.10.24 | ₩2,788,583 | ₩2,868,257 | ₩2,759,370 | ₩2,797,436 | +0.32% | 5 |
|---|
| 2025.10.23 | ₩2,894,815 | ₩2,974,489 | ₩2,762,025 | ₩2,885,963 | -0.31% | 3 |
|---|
| 2025.10.22 | ₩2,921,373 | ₩3,028,490 | ₩2,921,373 | ₩2,921,373 | 0.00% | 3 |
|---|
| 2025.10.21 | ₩2,921,373 | ₩3,148,001 | ₩2,921,373 | ₩2,956,784 | +1.21% | 3 |
|---|
| 2025.10.20 | ₩3,133,837 | ₩3,133,837 | ₩3,107,279 | ₩3,107,279 | -0.85% | 2 |
|---|
| 2025.10.17 | ₩3,133,837 | ₩3,266,626 | ₩3,107,279 | ₩3,107,279 | -0.85% | 7 |
|---|
| 2025.10.16 | ₩3,160,395 | ₩3,302,037 | ₩3,027,605 | ₩3,151,542 | -0.28% | 213 |
|---|
| 2025.10.15 | ₩3,408,269 | ₩3,461,385 | ₩3,236,527 | ₩3,408,269 | 0.00% | 7 |
|---|
| 2025.10.14 | ₩3,284,332 | ₩3,487,942 | ₩3,225,904 | ₩3,405,613 | +3.69% | 9 |
|---|
| 2025.10.13 | ₩3,364,005 | ₩3,695,980 | ₩3,364,005 | ₩3,470,237 | +3.16% | 5 |
|---|
| 2025.10.10 | ₩3,240,069 | ₩3,567,616 | ₩3,240,069 | ₩3,503,877 | +8.14% | 16 |
|---|