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 | ₩2,268 | ₩2,468 | ₩2,208 | ₩2,455 | +8.24% | 5.6만 |
| 2026.10.08 | ₩2,108 | ₩2,288 | ₩2,108 | ₩2,228 | +5.70% | 3.3만 |
| 2026.10.07 | ₩2,228 | ₩2,288 | ₩2,228 | ₩2,255 | +1.20% | 3.2만 |
| 2026.10.06 | ₩2,095 | ₩2,321 | ₩1,934 | ₩2,228 | +6.37% | 12.7만 |
| 2026.10.05 | ₩2,168 | ₩2,401 | ₩2,121 | ₩2,201 | +1.54% | 15.1만 |
| 2026.10.02 | ₩2,188 | ₩2,668 | ₩2,188 | ₩2,308 | +5.49% | 33만 |
| 2026.10.01 | ₩2,128 | ₩2,188 | ₩2,081 | ₩2,148 | +0.94% | 2.8만 |
| 2026.09.30 | ₩1,921 | ₩2,188 | ₩1,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,095 |
| +9.03% |
| 9.1만 |
| 2026.09.29 | ₩2,008 | ₩2,026 | ₩1,908 | ₩1,934 | -3.65% | 2만 |
|---|
| 2026.09.28 | ₩2,014 | ₩2,041 | ₩1,961 | ₩1,974 | -1.99% | 2.2만 |
|---|
| 2026.09.25 | ₩2,026 | ₩2,061 | ₩1,974 | ₩1,988 | -1.91% | 4.9만 |
|---|
| 2026.09.24 | ₩2,068 | ₩2,108 | ₩2,001 | ₩2,041 | -1.29% | 2.6만 |
|---|
| 2026.09.23 | ₩2,121 | ₩2,121 | ₩2,041 | ₩2,081 | -1.89% | 6.7만 |
|---|
| 2026.09.22 | ₩2,108 | ₩2,148 | ₩2,072 | ₩2,117 | +0.44% | 3만 |
|---|
| 2026.09.21 | ₩2,001 | ₩2,121 | ₩2,001 | ₩2,121 | +6.00% | 3.1만 |
|---|
| 2026.09.18 | ₩2,014 | ₩2,095 | ₩1,974 | ₩1,988 | -1.32% | 4.6만 |
|---|
| 2026.09.17 | ₩2,001 | ₩2,108 | ₩1,988 | ₩2,068 | +3.33% | 4.1만 |
|---|
| 2026.09.16 | ₩2,068 | ₩2,161 | ₩2,014 | ₩2,028 | -1.94% | 7.1만 |
|---|
| 2026.09.15 | ₩2,135 | ₩2,135 | ₩2,041 | ₩2,068 | -3.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,028 | ₩2,108 | ₩2,028 | ₩2,108 | +3.95% | 2.1만 |
|---|
| 2026.09.11 | ₩2,088 | ₩2,188 | ₩2,041 | ₩2,041 | -2.24% | 3.2만 |
|---|
| 2026.09.10 | ₩2,148 | ₩2,175 | ₩2,014 | ₩2,014 | -6.21% | 3.7만 |
|---|
| 2026.09.09 | ₩2,136 | ₩2,255 | ₩2,135 | ₩2,135 | -0.06% | 4.4만 |
|---|
| 2026.09.08 | ₩2,201 | ₩2,228 | ₩2,135 | ₩2,135 | -3.03% | 3.8만 |
|---|
| 2026.09.04 | ₩2,161 | ₩2,321 | ₩2,121 | ₩2,295 | +6.17% | 18.5만 |
|---|
| 2026.09.03 | ₩2,072 | ₩2,268 | ₩2,068 | ₩2,201 | +6.25% | 6.9만 |
|---|
| 2026.09.02 | ₩2,041 | ₩2,161 | ₩2,001 | ₩2,068 | +1.31% | 3.8만 |
|---|
| 2026.09.01 | ₩2,041 | ₩2,135 | ₩2,041 | ₩2,108 | +3.27% | 3.6만 |
|---|
| 2026.08.31 | ₩2,135 | ₩2,175 | ₩2,041 | ₩2,054 | -3.75% | 7.3만 |
|---|
| 2026.08.28 | ₩2,175 | ₩2,228 | ₩2,121 | ₩2,148 | -1.23% | 6.3만 |
|---|
| 2026.08.27 | ₩2,148 | ₩2,275 | ₩2,121 | ₩2,121 | -1.24% | 8만 |
|---|
| 2026.08.26 | ₩2,068 | ₩2,161 | ₩2,068 | ₩2,108 | +1.94% | 5만 |
|---|
| 2026.08.25 | ₩2,135 | ₩2,241 | ₩2,041 | ₩2,095 | -1.87% | 9.3만 |
|---|
| 2026.08.24 | ₩2,388 | ₩2,388 | ₩2,108 | ₩2,201 | -7.82% | 12.8만 |
|---|
| 2026.08.21 | ₩2,348 | ₩2,535 | ₩2,321 | ₩2,468 | +5.11% | 7.7만 |
|---|
| 2026.08.20 | ₩2,215 | ₩2,481 | ₩2,215 | ₩2,348 | +6.02% | 15.7만 |
|---|
| 2026.08.19 | ₩2,241 | ₩2,321 | ₩2,241 | ₩2,281 | +1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩2,255 | ₩2,295 | ₩2,188 | ₩2,188 | -2.96% | 10만 |
|---|
| 2026.08.17 | ₩2,295 | ₩2,328 | ₩2,175 | ₩2,241 | -2.33% | 9.8만 |
|---|
| 2026.08.14 | ₩2,215 | ₩2,308 | ₩2,215 | ₩2,281 | +3.01% | 7.5만 |
|---|
| 2026.08.13 | ₩2,201 | ₩2,261 | ₩2,175 | ₩2,228 | +1.21% | 6.1만 |
|---|
| 2026.08.12 | ₩2,281 | ₩2,313 | ₩2,199 | ₩2,215 | -2.92% | 5만 |
|---|
| 2026.08.11 | ₩2,295 | ₩2,321 | ₩2,221 | ₩2,281 | -0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩2,205 | ₩2,383 | ₩2,205 | ₩2,321 | +5.26% | 7.2만 |
|---|
| 2026.08.07 | ₩2,215 | ₩2,272 | ₩2,148 | ₩2,215 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,215 | ₩2,241 | ₩2,095 | ₩2,201 | -0.60% | 5.7만 |
|---|
| 2026.08.05 | ₩2,255 | ₩2,281 | ₩2,188 | ₩2,201 | -2.37% | 4.6만 |
|---|
| 2026.08.04 | ₩2,268 | ₩2,355 | ₩2,228 | ₩2,255 | -0.59% | 5.2만 |
|---|
| 2026.08.03 | ₩2,148 | ₩2,268 | ₩2,068 | ₩2,241 | +4.35% | 11.8만 |
|---|
| 2026.07.31 | ₩2,268 | ₩2,268 | ₩2,108 | ₩2,148 | -5.29% | 9.4만 |
|---|
| 2026.07.30 | ₩2,188 | ₩2,281 | ₩2,081 | ₩2,121 | -3.05% | 14.4만 |
|---|
| 2026.07.29 | ₩2,321 | ₩2,441 | ₩2,188 | ₩2,201 | -5.17% | 20만 |
|---|
| 2026.07.28 | ₩2,188 | ₩2,601 | ₩2,135 | ₩2,375 | +8.54% | 65만 |
|---|
| 2026.07.27 | ₩2,321 | ₩2,321 | ₩2,136 | ₩2,295 | -1.15% | 20.9만 |
|---|
| 2026.07.24 | ₩2,228 | ₩2,401 | ₩2,136 | ₩2,295 | +2.99% | 109.4만 |
|---|
| 2026.07.23 | ₩2,135 | ₩2,268 | ₩2,054 | ₩2,148 | +0.62% | 107.9만 |
|---|
| 2026.07.22 | ₩2,041 | ₩2,292 | ₩1,988 | ₩2,228 | +9.15% | 14.6만 |
|---|
| 2026.07.21 | ₩1,961 | ₩2,088 | ₩1,961 | ₩2,028 | +3.40% | 1.8만 |
|---|
| 2026.07.20 | ₩1,948 | ₩2,001 | ₩1,868 | ₩1,974 | +1.37% | 2.7만 |
|---|
| 2026.07.17 | ₩2,041 | ₩2,041 | ₩1,894 | ₩1,934 | -5.23% | 2.8만 |
|---|
| 2026.07.16 | ₩1,921 | ₩2,068 | ₩1,908 | ₩2,028 | +5.56% | 6.6만 |
|---|
| 2026.07.15 | ₩2,054 | ₩2,108 | ₩1,921 | ₩1,948 | -5.19% | 8.3만 |
|---|
| 2026.07.14 | ₩2,121 | ₩2,215 | ₩1,961 | ₩2,028 | -4.40% | 7.4만 |
|---|
| 2026.07.13 | ₩2,201 | ₩2,295 | ₩2,085 | ₩2,148 | -2.42% | 8만 |
|---|
| 2026.07.10 | ₩2,148 | ₩2,268 | ₩2,121 | ₩2,175 | +1.24% | 6.4만 |
|---|
| 2026.07.09 | ₩2,135 | ₩2,161 | ₩2,108 | ₩2,135 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩2,201 | ₩2,228 | ₩2,095 | ₩2,121 | -3.64% | 5만 |
|---|
| 2026.07.07 | ₩2,268 | ₩2,321 | ₩1,828 | ₩2,175 | -4.12% | 10.8만 |
|---|
| 2026.07.06 | ₩2,335 | ₩2,388 | ₩2,228 | ₩2,321 | -0.57% | 5.8만 |
|---|
| 2026.07.02 | ₩2,241 | ₩2,441 | ₩2,241 | ₩2,268 | +1.19% | 6.6만 |
|---|
| 2026.07.01 | ₩2,335 | ₩2,508 | ₩2,281 | ₩2,468 | +5.71% | 8.6만 |
|---|
| 2026.06.30 | ₩2,335 | ₩2,415 | ₩2,268 | ₩2,321 | -0.57% | 8만 |
|---|
| 2026.06.29 | ₩2,301 | ₩2,415 | ₩2,268 | ₩2,281 | -0.87% | 9.1만 |
|---|
| 2026.06.26 | ₩2,308 | ₩2,415 | ₩2,308 | ₩2,308 | 0.00% | 3.9만 |
|---|
| 2026.06.25 | ₩2,348 | ₩2,415 | ₩2,308 | ₩2,348 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩2,428 | ₩2,485 | ₩2,401 | ₩2,415 | -0.55% | 3.2만 |
|---|
| 2026.06.23 | ₩2,401 | ₩2,575 | ₩2,321 | ₩2,455 | +2.22% | 8.6만 |
|---|
| 2026.06.22 | ₩2,468 | ₩2,521 | ₩2,437 | ₩2,481 | +0.54% | 6.8만 |
|---|
| 2026.06.18 | ₩2,501 | ₩2,521 | ₩2,428 | ₩2,455 | -1.87% | 5.5만 |
|---|
| 2026.06.17 | ₩2,481 | ₩2,655 | ₩2,433 | ₩2,441 | -1.61% | 7.6만 |
|---|
| 2026.06.16 | ₩2,548 | ₩2,668 | ₩2,415 | ₩2,455 | -3.66% | 9.2만 |
|---|
| 2026.06.15 | ₩2,762 | ₩2,908 | ₩2,268 | ₩2,535 | -8.21% | 21.9만 |
|---|
| 2026.06.12 | ₩2,855 | ₩3,068 | ₩2,668 | ₩2,815 | -1.40% | 13.8만 |
|---|
| 2026.06.11 | ₩2,708 | ₩3,335 | ₩2,708 | ₩2,922 | +7.88% | 39.8만 |
|---|
| 2026.06.10 | ₩2,468 | ₩2,988 | ₩2,468 | ₩2,748 | +11.35% | 43.7만 |
|---|
| 2026.06.09 | ₩2,535 | ₩3,055 | ₩2,375 | ₩2,548 | +0.53% | 453.6만 |
|---|
| 2026.06.08 | ₩2,308 | ₩2,747 | ₩2,221 | ₩2,401 | +4.05% | 405.7만 |
|---|
| 2026.06.05 | ₩2,441 | ₩2,441 | ₩2,188 | ₩2,268 | -7.10% | 6.6만 |
|---|
| 2026.06.04 | ₩2,375 | ₩2,599 | ₩2,309 | ₩2,428 | +2.25% | 5.6만 |
|---|
| 2026.06.03 | ₩2,561 | ₩2,561 | ₩2,348 | ₩2,375 | -7.29% | 8.5만 |
|---|
| 2026.06.02 | ₩2,535 | ₩2,655 | ₩2,401 | ₩2,441 | -3.68% | 36.8만 |
|---|
| 2026.06.01 | ₩2,601 | ₩3,642 | ₩2,601 | ₩2,922 | +12.31% | 307.2만 |
|---|
| 2026.05.29 | ₩2,468 | ₩2,535 | ₩2,375 | ₩2,481 | +0.54% | 7.4만 |
|---|
| 2026.05.28 | ₩2,268 | ₩2,561 | ₩2,216 | ₩2,441 | +7.65% | 13.4만 |
|---|
| 2026.05.27 | ₩2,361 | ₩2,415 | ₩2,241 | ₩2,308 | -2.26% | 6.7만 |
|---|
| 2026.05.26 | ₩2,375 | ₩2,468 | ₩2,335 | ₩2,415 | +1.69% | 6만 |
|---|
| 2026.05.22 | ₩2,361 | ₩2,455 | ₩2,281 | ₩2,441 | +3.39% | 4.4만 |
|---|
| 2026.05.21 | ₩2,401 | ₩2,445 | ₩2,309 | ₩2,361 | -1.67% | 5.7만 |
|---|
| 2026.05.20 | ₩2,495 | ₩2,561 | ₩2,335 | ₩2,428 | -2.67% | 10.4만 |
|---|
| 2026.05.19 | ₩2,575 | ₩2,735 | ₩2,361 | ₩2,508 | -2.59% | 35.9만 |
|---|
| 2026.05.18 | ₩3,015 | ₩3,042 | ₩2,321 | ₩2,548 | -15.49% | 44.1만 |
|---|
| 2026.05.15 | ₩2,855 | ₩3,068 | ₩2,842 | ₩2,975 | +4.21% | 32.5만 |
|---|
| 2026.05.14 | ₩2,908 | ₩3,282 | ₩2,575 | ₩2,748 | -5.50% | 164.3만 |
|---|
| 2026.05.13 | ₩3,095 | ₩3,655 | ₩2,935 | ₩3,148 | +1.72% | 2800.2만 |
|---|
| 2026.05.12 | ₩2,348 | ₩2,656 | ₩2,255 | ₩2,481 | +5.68% | 63.8만 |
|---|
| 2026.05.11 | ₩2,628 | ₩2,695 | ₩2,188 | ₩2,255 | -14.21% | 19.2만 |
|---|
| 2026.05.08 | ₩2,882 | ₩2,935 | ₩2,668 | ₩2,668 | -7.41% | 14.8만 |
|---|
| 2026.05.07 | ₩2,935 | ₩3,108 | ₩2,668 | ₩2,988 | +1.82% | 50.9만 |
|---|
| 2026.05.06 | ₩2,601 | ₩2,962 | ₩2,548 | ₩2,855 | +9.74% | 877.5만 |
|---|
| 2026.05.05 | ₩2,201 | ₩2,279 | ₩2,135 | ₩2,255 | +2.42% | 237.7만 |
|---|
| 2026.05.04 | ₩2,308 | ₩2,321 | ₩2,148 | ₩2,201 | -4.62% | 4.8만 |
|---|
| 2026.05.01 | ₩2,321 | ₩2,333 | ₩2,188 | ₩2,308 | -0.57% | 3.6만 |
|---|
| 2026.04.30 | ₩2,281 | ₩2,361 | ₩2,215 | ₩2,281 | 0.00% | 8.6만 |
|---|
| 2026.04.29 | ₩2,335 | ₩2,335 | ₩2,161 | ₩2,335 | 0.00% | 7.4만 |
|---|
| 2026.04.28 | ₩2,521 | ₩2,568 | ₩2,008 | ₩2,375 | -5.82% | 32.3만 |
|---|
| 2026.04.27 | ₩2,148 | ₩2,735 | ₩2,135 | ₩2,641 | +22.98% | 190.4만 |
|---|
| 2026.04.24 | ₩2,593 | ₩2,593 | ₩2,321 | ₩2,461 | -5.09% | 7.5만 |
|---|
| 2026.04.23 | ₩2,537 | ₩2,601 | ₩2,457 | ₩2,461 | -3.00% | 5.8만 |
|---|
| 2026.04.22 | ₩2,794 | ₩2,870 | ₩2,481 | ₩2,481 | -11.17% | 17.7만 |
|---|
| 2026.04.21 | ₩3,450 | ₩3,534 | ₩2,750 | ₩3,090 | -10.44% | 281.9만 |
|---|
| 2026.04.20 | ₩3,042 | ₩3,446 | ₩2,802 | ₩3,434 | +12.89% | 10.5만 |
|---|
| 2026.04.17 | ₩2,922 | ₩3,262 | ₩2,850 | ₩3,070 | +5.07% | 10.9만 |
|---|
| 2026.04.16 | ₩2,521 | ₩3,382 | ₩2,509 | ₩3,042 | +20.63% | 64만 |
|---|
| 2026.04.15 | ₩2,481 | ₩2,597 | ₩2,457 | ₩2,501 | +0.81% | 7.4만 |
|---|
| 2026.04.14 | ₩2,481 | ₩2,601 | ₩2,477 | ₩2,533 | +2.10% | 3.7만 |
|---|
| 2026.04.13 | ₩2,521 | ₩2,541 | ₩2,441 | ₩2,513 | -0.32% | 3만 |
|---|
| 2026.04.10 | ₩2,585 | ₩2,597 | ₩2,433 | ₩2,433 | -5.88% | 3.7만 |
|---|
| 2026.04.09 | ₩2,682 | ₩2,762 | ₩2,537 | ₩2,537 | -5.37% | 5.7만 |
|---|
| 2026.04.08 | ₩2,509 | ₩2,882 | ₩2,405 | ₩2,762 | +10.05% | 23.5만 |
|---|
| 2026.04.07 | ₩2,569 | ₩2,593 | ₩2,301 | ₩2,389 | -7.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,521 | ₩2,694 | ₩2,465 | ₩2,569 | +1.90% | 7만 |
|---|
| 2026.04.02 | ₩2,457 | ₩2,641 | ₩2,317 | ₩2,641 | +7.49% | 5.3만 |
|---|
| 2026.04.01 | ₩2,481 | ₩2,601 | ₩2,401 | ₩2,505 | +0.97% | 4.4만 |
|---|
| 2026.03.31 | ₩2,461 | ₩2,521 | ₩2,321 | ₩2,521 | +2.44% | 5.7만 |
|---|
| 2026.03.30 | ₩2,401 | ₩2,493 | ₩2,321 | ₩2,369 | -1.33% | 5.5만 |
|---|
| 2026.03.27 | ₩2,457 | ₩2,465 | ₩2,225 | ₩2,437 | -0.81% | 9만 |
|---|
| 2026.03.26 | ₩2,529 | ₩2,601 | ₩2,441 | ₩2,441 | -3.48% | 5.4만 |
|---|
| 2026.03.25 | ₩2,465 | ₩2,750 | ₩2,445 | ₩2,593 | +5.19% | 10.9만 |
|---|
| 2026.03.24 | ₩2,722 | ₩2,830 | ₩2,409 | ₩2,513 | -7.65% | 10.8만 |
|---|
| 2026.03.23 | ₩2,982 | ₩2,982 | ₩2,601 | ₩2,682 | -10.07% | 15.6만 |
|---|
| 2026.03.20 | ₩2,922 | ₩3,002 | ₩2,882 | ₩2,902 | -0.68% | 6만 |
|---|
| 2026.03.19 | ₩3,114 | ₩3,114 | ₩2,810 | ₩2,846 | -8.61% | 11.8만 |
|---|
| 2026.03.18 | ₩3,558 | ₩3,758 | ₩2,946 | ₩3,194 | -10.24% | 39만 |
|---|
| 2026.03.17 | ₩3,642 | ₩4,362 | ₩3,402 | ₩4,122 | +13.19% | 535.8만 |
|---|
| 2026.03.16 | ₩2,906 | ₩3,514 | ₩2,822 | ₩3,146 | +8.26% | 41.3만 |
|---|
| 2026.03.13 | ₩3,334 | ₩3,574 | ₩3,002 | ₩3,002 | -9.96% | 16.3만 |
|---|
| 2026.03.12 | ₩2,649 | ₩4,122 | ₩2,649 | ₩3,442 | +29.91% | 515.7만 |
|---|
| 2026.03.11 | ₩2,682 | ₩2,746 | ₩2,625 | ₩2,702 | +0.75% | 6.5만 |
|---|
| 2026.03.10 | ₩2,669 | ₩2,750 | ₩2,601 | ₩2,649 | -0.75% | 6.7만 |
|---|
| 2026.03.09 | ₩2,682 | ₩2,698 | ₩2,533 | ₩2,585 | -3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩2,597 | ₩2,758 | ₩2,401 | ₩2,625 | +1.08% | 7.2만 |
|---|
| 2026.03.05 | ₩2,645 | ₩2,682 | ₩2,521 | ₩2,557 | -3.33% | 6만 |
|---|
| 2026.03.04 | ₩2,633 | ₩2,894 | ₩2,577 | ₩2,682 | +1.82% | 7.6만 |
|---|
| 2026.03.03 | ₩2,565 | ₩2,682 | ₩2,365 | ₩2,645 | +3.12% | 11만 |
|---|
| 2026.03.02 | ₩2,517 | ₩2,706 | ₩2,441 | ₩2,641 | +4.93% | 7.4만 |
|---|
| 2026.02.27 | ₩2,722 | ₩2,782 | ₩2,485 | ₩2,601 | -4.41% | 11.1만 |
|---|
| 2026.02.26 | ₩2,802 | ₩2,842 | ₩2,641 | ₩2,722 | -2.86% | 11.8만 |
|---|
| 2026.02.25 | ₩2,762 | ₩2,790 | ₩2,581 | ₩2,754 | -0.29% | 9.4만 |
|---|
| 2026.02.24 | ₩2,637 | ₩2,990 | ₩2,401 | ₩2,790 | +5.77% | 12.4만 |
|---|
| 2026.02.23 | ₩2,994 | ₩3,002 | ₩2,449 | ₩2,569 | -14.17% | 11.7만 |
|---|
| 2026.02.20 | ₩2,982 | ₩3,482 | ₩2,561 | ₩3,046 | +2.15% | 37.1만 |
|---|
| 2026.02.19 | ₩3,386 | ₩3,482 | ₩3,254 | ₩3,294 | -2.72% | 12.4만 |
|---|
| 2026.02.18 | ₩3,602 | ₩3,762 | ₩3,218 | ₩3,382 | -6.11% | 28.8만 |
|---|
| 2026.02.17 | ₩4,483 | ₩4,483 | ₩3,594 | ₩3,842 | -14.29% | 27.1만 |
|---|
| 2026.02.13 | ₩4,763 | ₩4,963 | ₩4,442 | ₩4,442 | -6.72% | 18만 |
|---|
| 2026.02.12 | ₩4,723 | ₩5,043 | ₩4,523 | ₩4,843 | +2.54% | 36.5만 |
|---|
| 2026.02.11 | ₩4,643 | ₩5,403 | ₩4,322 | ₩4,563 | -1.72% | 48.7만 |
|---|
| 2026.02.10 | ₩4,803 | ₩4,803 | ₩4,402 | ₩4,523 | -5.83% | 33.5만 |
|---|
| 2026.02.09 | ₩5,283 | ₩5,323 | ₩4,643 | ₩4,803 | -9.09% | 29.7만 |
|---|
| 2026.02.06 | ₩4,883 | ₩5,843 | ₩4,803 | ₩5,323 | +9.02% | 31.5만 |
|---|
| 2026.02.05 | ₩5,523 | ₩5,523 | ₩4,843 | ₩5,003 | -9.42% | 30.6만 |
|---|
| 2026.02.04 | ₩6,203 | ₩6,203 | ₩5,403 | ₩5,563 | -10.32% | 29.7만 |
|---|
| 2026.02.03 | ₩6,324 | ₩6,484 | ₩5,843 | ₩6,243 | -1.27% | 37.9만 |
|---|
| 2026.02.02 | ₩6,884 | ₩7,644 | ₩6,123 | ₩6,844 | -0.58% | 249.6만 |
|---|
| 2026.01.30 | ₩6,864 | ₩8,485 | ₩5,927 | ₩6,484 | -5.54% | 309.2만 |
|---|
| 2026.01.29 | ₩6,043 | ₩6,163 | ₩5,243 | ₩5,403 | -10.60% | 146.3만 |
|---|
| 2026.01.28 | ₩6,604 | ₩6,884 | ₩6,203 | ₩6,484 | -1.82% | 35.9만 |
|---|
| 2026.01.27 | ₩7,364 | ₩7,364 | ₩6,804 | ₩6,924 | -5.98% | 35.1만 |
|---|
| 2026.01.26 | ₩8,405 | ₩9,125 | ₩7,324 | ₩7,444 | -11.43% | 408.6만 |
|---|
| 2026.01.23 | ₩7,124 | ₩8,405 | ₩6,684 | ₩8,004 | +12.36% | 60.2만 |
|---|
| 2026.01.22 | ₩7,044 | ₩7,524 | ₩6,524 | ₩7,044 | 0.00% | 46.1만 |
|---|
| 2026.01.21 | ₩7,084 | ₩7,924 | ₩6,764 | ₩7,204 | +1.69% | 50.9만 |
|---|
| 2026.01.20 | ₩6,884 | ₩8,365 | ₩6,484 | ₩7,164 | +4.07% | 85.9만 |
|---|
| 2026.01.16 | ₩10,046 | ₩10,126 | ₩6,324 | ₩7,204 | -28.29% | 366.6만 |
|---|
| 2026.01.15 | ₩9,685 | ₩9,685 | ₩7,924 | ₩8,805 | -9.09% | 69.9만 |
|---|
| 2026.01.14 | ₩10,566 | ₩11,446 | ₩8,805 | ₩10,566 | 0.00% | 160만 |
|---|
| 2026.01.13 | ₩14,088 | ₩14,088 | ₩9,685 | ₩9,685 | -31.25% | 73.9만 |
|---|
| 2026.01.12 | ₩20,251 | ₩21,132 | ₩14,968 | ₩14,968 | -26.09% | 68.5만 |
|---|
| 2026.01.09 | ₩18,490 | ₩18,490 | ₩16,729 | ₩17,610 | -4.76% | 26.2만 |
|---|
| 2026.01.08 | ₩19,371 | ₩20,251 | ₩16,729 | ₩19,371 | 0.00% | 22.9만 |
|---|
| 2026.01.07 | ₩20,251 | ₩21,132 | ₩15,849 | ₩21,132 | +4.35% | 60.4만 |
|---|
| 2026.01.06 | ₩36,981 | ₩36,981 | ₩19,371 | ₩19,371 | -47.62% | 72.2만 |
|---|
| 2026.01.05 | ₩79,244 | ₩83,647 | ₩29,937 | ₩33,459 | -57.78% | 36.7만 |
|---|
| 2026.01.02 | ₩88,930 | ₩92,452 | ₩77,483 | ₩90,691 | +1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩93,332 | ₩96,854 | ₩79,244 | ₩81,886 | -12.26% | 4.5만 |
|---|
| 2025.12.30 | ₩79,244 | ₩144,401 | ₩78,364 | ₩89,810 | +13.33% | 52.6만 |
|---|
| 2025.12.29 | ₩70,439 | ₩73,081 | ₩64,276 | ₩73,081 | +3.75% | 2만 |
|---|
| 2025.12.26 | ₩84,527 | ₩84,527 | ₩71,320 | ₩75,722 | -10.42% | 1.6만 |
|---|
| 2025.12.24 | ₩88,049 | ₩90,691 | ₩71,320 | ₩80,125 | -9.00% | 2만 |
|---|
| 2025.12.23 | ₩96,854 | ₩97,735 | ₩85,408 | ₩92,452 | -4.55% | 2.1만 |
|---|
| 2025.12.22 | ₩103,018 | ₩105,659 | ₩94,213 | ₩98,615 | -4.27% | 2.7만 |
|---|
| 2025.12.19 | ₩101,257 | ₩106,540 | ₩92,452 | ₩100,376 | -0.87% | 2.8만 |
|---|
| 2025.12.18 | ₩126,791 | ₩136,476 | ₩61,634 | ₩110,062 | -13.19% | 5만 |
|---|
| 2025.12.17 | ₩134,715 | ₩150,564 | ₩117,106 | ₩123,269 | -8.50% | 4.8만 |
|---|
| 2025.12.16 | ₩148,803 | ₩167,294 | ₩108,301 | ₩128,552 | -13.61% | 10.6만 |
|---|
| 2025.12.15 | ₩281,758 | ₩286,160 | ₩150,564 | ₩152,325 | -45.94% | 30.7만 |
|---|
| 2025.12.12 | ₩730,809 | ₩3,654,045 | ₩179,621 | ₩193,708 | -73.49% | 53.2만 |
|---|
| 2025.12.11 | ₩8,804,928 | ₩8,804,928 | ₩797,727 | ₩802,129 | -90.89% | 3.8만 |
|---|
| 2025.12.10 | ₩6,295,524 | ₩16,984,707 | ₩6,172,255 | ₩7,660,287 | +21.68% | 1.8만 |
|---|
| 2025.12.09 | ₩2,932,041 | ₩11,446,406 | ₩2,606,259 | ₩9,042,661 | +208.41% | 8.1만 |
|---|
| 2025.12.08 | ₩2,447,770 | ₩2,447,770 | ₩2,289,281 | ₩2,306,891 | -5.76% | 7 |
|---|
| 2025.12.05 | ₩2,403,745 | ₩2,465,380 | ₩2,403,745 | ₩2,465,380 | +2.56% | 17 |
|---|
| 2025.12.04 | ₩2,328,903 | ₩2,650,283 | ₩2,328,903 | ₩2,650,283 | +13.80% | 25 |
|---|
| 2025.12.03 | ₩2,245,257 | ₩2,245,257 | ₩2,245,257 | ₩2,245,257 | 0.00% | 1 |
|---|
| 2025.12.02 | ₩2,157,207 | ₩2,174,817 | ₩2,157,207 | ₩2,157,207 | 0.00% | 6 |
|---|
| 2025.12.01 | ₩2,386,135 | ₩2,386,135 | ₩2,157,207 | ₩2,157,207 | -9.59% | 20 |
|---|
| 2025.11.28 | ₩2,174,817 | ₩2,306,891 | ₩2,174,817 | ₩2,306,891 | +6.07% | 2 |
|---|
| 2025.11.26 | ₩2,183,622 | ₩2,544,624 | ₩2,183,622 | ₩2,465,380 | +12.90% | 47 |
|---|
| 2025.11.25 | ₩2,350,916 | ₩2,474,185 | ₩2,016,329 | ₩2,368,526 | +0.75% | 11 |
|---|
| 2025.11.24 | ₩2,113,183 | ₩2,594,812 | ₩1,972,304 | ₩2,403,745 | +13.75% | 35 |
|---|
| 2025.11.21 | ₩2,465,380 | ₩2,465,380 | ₩1,972,304 | ₩1,972,304 | -20.00% | 19 |
|---|
| 2025.11.20 | ₩2,086,768 | ₩2,403,745 | ₩2,069,158 | ₩2,157,207 | +3.38% | 9 |
|---|
| 2025.11.19 | ₩2,183,622 | ₩2,289,281 | ₩2,113,183 | ₩2,201,232 | +0.81% | 8 |
|---|
| 2025.11.18 | ₩2,077,963 | ₩2,121,988 | ₩2,069,158 | ₩2,113,183 | +1.69% | 2 |
|---|
| 2025.11.17 | ₩2,077,963 | ₩2,077,963 | ₩2,077,963 | ₩2,077,963 | 0.00% | 1 |
|---|
| 2025.11.14 | ₩2,042,743 | ₩2,042,743 | ₩2,042,743 | ₩2,042,743 | 0.00% | 1 |
|---|
| 2025.11.13 | ₩2,095,573 | ₩2,104,378 | ₩2,095,573 | ₩2,095,573 | 0.00% | 2 |
|---|
| 2025.11.12 | ₩2,247,018 | ₩2,247,018 | ₩2,247,018 | ₩2,247,018 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩1,972,304 | ₩1,972,304 | ₩1,972,304 | ₩1,972,304 | 0.00% | 3 |
|---|
| 2025.11.10 | ₩1,928,279 | ₩1,989,914 | ₩1,919,474 | ₩1,972,304 | +2.28% | 26 |
|---|
| 2025.11.07 | ₩1,981,109 | ₩1,998,719 | ₩1,972,304 | ₩1,972,304 | -0.44% | 14 |
|---|
| 2025.11.06 | ₩2,464,499 | ₩2,465,380 | ₩1,972,304 | ₩1,972,304 | -19.97% | 145 |
|---|
| 2025.11.05 | ₩2,747,137 | ₩2,861,602 | ₩2,628,271 | ₩2,628,271 | -4.33% | 5 |
|---|
| 2025.11.04 | ₩2,504,122 | ₩2,504,122 | ₩2,504,122 | ₩2,504,122 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩2,729,528 | ₩2,729,528 | ₩2,553,429 | ₩2,562,234 | -6.13% | 10 |
|---|
| 2025.10.31 | ₩2,755,943 | ₩2,843,992 | ₩2,755,943 | ₩2,773,552 | +0.64% | 4 |
|---|
| 2025.10.30 | ₩2,773,552 | ₩2,817,577 | ₩2,676,698 | ₩2,817,577 | +1.59% | 4 |
|---|
| 2025.10.29 | ₩2,852,797 | ₩2,852,797 | ₩2,852,797 | ₩2,852,797 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩2,694,308 | ₩2,852,797 | ₩2,694,308 | ₩2,852,797 | +5.88% | 5 |
|---|
| 2025.10.27 | ₩2,940,846 | ₩3,125,749 | ₩2,641,478 | ₩2,764,747 | -5.99% | 33 |
|---|
| 2025.10.24 | ₩2,773,552 | ₩2,852,797 | ₩2,744,496 | ₩2,782,357 | +0.32% | 5 |
|---|
| 2025.10.23 | ₩2,879,211 | ₩2,958,456 | ₩2,747,137 | ₩2,870,407 | -0.31% | 3 |
|---|
| 2025.10.22 | ₩2,905,626 | ₩3,012,166 | ₩2,905,626 | ₩2,905,626 | 0.00% | 3 |
|---|
| 2025.10.21 | ₩2,905,626 | ₩3,131,032 | ₩2,905,626 | ₩2,940,846 | +1.21% | 3 |
|---|
| 2025.10.20 | ₩3,116,944 | ₩3,116,944 | ₩3,090,530 | ₩3,090,530 | -0.85% | 2 |
|---|
| 2025.10.17 | ₩3,116,944 | ₩3,249,018 | ₩3,090,530 | ₩3,090,530 | -0.85% | 7 |
|---|
| 2025.10.16 | ₩3,143,359 | ₩3,284,238 | ₩3,011,285 | ₩3,134,554 | -0.28% | 213 |
|---|
| 2025.10.15 | ₩3,389,897 | ₩3,442,727 | ₩3,219,082 | ₩3,389,897 | 0.00% | 7 |
|---|
| 2025.10.14 | ₩3,266,628 | ₩3,469,142 | ₩3,208,516 | ₩3,387,256 | +3.69% | 9 |
|---|
| 2025.10.13 | ₩3,345,873 | ₩3,676,057 | ₩3,345,873 | ₩3,451,532 | +3.16% | 5 |
|---|
| 2025.10.10 | ₩3,222,604 | ₩3,548,386 | ₩3,222,604 | ₩3,484,991 | +8.14% | 16 |
|---|