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 | ₩2,269 | ₩2,469 | ₩2,209 | ₩2,456 | +8.24% | 5.6만 |
| 2026.10.08 | ₩2,109 | ₩2,289 | ₩2,109 | ₩2,229 | +5.70% | 3.3만 |
| 2026.10.07 | ₩2,229 | ₩2,289 | ₩2,229 | ₩2,256 | +1.20% | 3.2만 |
| 2026.10.06 | ₩2,096 | ₩2,322 | ₩1,935 | ₩2,229 | +6.37% | 12.7만 |
| 2026.10.05 | ₩2,169 | ₩2,403 | ₩2,122 | ₩2,202 | +1.54% | 15.1만 |
| 2026.10.02 | ₩2,189 | ₩2,670 | ₩2,189 | ₩2,309 | +5.49% | 33만 |
| 2026.10.01 | ₩2,129 | ₩2,189 | ₩2,082 | ₩2,149 | +0.94% | 2.8만 |
| 2026.09.30 | ₩1,922 | ₩2,189 | ₩1,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,096 |
| +9.03% |
| 9.1만 |
| 2026.09.29 | ₩2,009 | ₩2,028 | ₩1,909 | ₩1,935 | -3.65% | 2만 |
|---|
| 2026.09.28 | ₩2,016 | ₩2,042 | ₩1,962 | ₩1,975 | -1.99% | 2.2만 |
|---|
| 2026.09.25 | ₩2,028 | ₩2,062 | ₩1,975 | ₩1,989 | -1.91% | 4.9만 |
|---|
| 2026.09.24 | ₩2,069 | ₩2,109 | ₩2,002 | ₩2,042 | -1.29% | 2.6만 |
|---|
| 2026.09.23 | ₩2,122 | ₩2,122 | ₩2,042 | ₩2,082 | -1.89% | 6.7만 |
|---|
| 2026.09.22 | ₩2,109 | ₩2,149 | ₩2,073 | ₩2,118 | +0.44% | 3만 |
|---|
| 2026.09.21 | ₩2,002 | ₩2,122 | ₩2,002 | ₩2,122 | +6.00% | 3.1만 |
|---|
| 2026.09.18 | ₩2,016 | ₩2,096 | ₩1,975 | ₩1,989 | -1.32% | 4.6만 |
|---|
| 2026.09.17 | ₩2,002 | ₩2,109 | ₩1,989 | ₩2,069 | +3.33% | 4.1만 |
|---|
| 2026.09.16 | ₩2,069 | ₩2,162 | ₩2,016 | ₩2,029 | -1.94% | 7.1만 |
|---|
| 2026.09.15 | ₩2,136 | ₩2,136 | ₩2,042 | ₩2,069 | -3.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,029 | ₩2,109 | ₩2,029 | ₩2,109 | +3.95% | 2.1만 |
|---|
| 2026.09.11 | ₩2,089 | ₩2,189 | ₩2,042 | ₩2,042 | -2.24% | 3.2만 |
|---|
| 2026.09.10 | ₩2,149 | ₩2,176 | ₩2,016 | ₩2,016 | -6.21% | 3.7만 |
|---|
| 2026.09.09 | ₩2,137 | ₩2,256 | ₩2,136 | ₩2,136 | -0.06% | 4.4만 |
|---|
| 2026.09.08 | ₩2,202 | ₩2,229 | ₩2,136 | ₩2,136 | -3.03% | 3.8만 |
|---|
| 2026.09.04 | ₩2,162 | ₩2,322 | ₩2,122 | ₩2,296 | +6.17% | 18.5만 |
|---|
| 2026.09.03 | ₩2,073 | ₩2,269 | ₩2,069 | ₩2,202 | +6.25% | 6.9만 |
|---|
| 2026.09.02 | ₩2,042 | ₩2,162 | ₩2,002 | ₩2,069 | +1.31% | 3.8만 |
|---|
| 2026.09.01 | ₩2,042 | ₩2,136 | ₩2,042 | ₩2,109 | +3.27% | 3.6만 |
|---|
| 2026.08.31 | ₩2,136 | ₩2,176 | ₩2,042 | ₩2,056 | -3.75% | 7.3만 |
|---|
| 2026.08.28 | ₩2,176 | ₩2,229 | ₩2,122 | ₩2,149 | -1.23% | 6.3만 |
|---|
| 2026.08.27 | ₩2,149 | ₩2,276 | ₩2,122 | ₩2,122 | -1.24% | 8만 |
|---|
| 2026.08.26 | ₩2,069 | ₩2,162 | ₩2,069 | ₩2,109 | +1.94% | 5만 |
|---|
| 2026.08.25 | ₩2,136 | ₩2,242 | ₩2,042 | ₩2,096 | -1.87% | 9.3만 |
|---|
| 2026.08.24 | ₩2,389 | ₩2,389 | ₩2,109 | ₩2,202 | -7.82% | 12.8만 |
|---|
| 2026.08.21 | ₩2,349 | ₩2,536 | ₩2,322 | ₩2,469 | +5.11% | 7.7만 |
|---|
| 2026.08.20 | ₩2,216 | ₩2,483 | ₩2,216 | ₩2,349 | +6.02% | 15.7만 |
|---|
| 2026.08.19 | ₩2,242 | ₩2,322 | ₩2,242 | ₩2,282 | +1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩2,256 | ₩2,296 | ₩2,189 | ₩2,189 | -2.96% | 10만 |
|---|
| 2026.08.17 | ₩2,296 | ₩2,329 | ₩2,176 | ₩2,242 | -2.33% | 9.8만 |
|---|
| 2026.08.14 | ₩2,216 | ₩2,309 | ₩2,216 | ₩2,282 | +3.01% | 7.5만 |
|---|
| 2026.08.13 | ₩2,202 | ₩2,262 | ₩2,176 | ₩2,229 | +1.21% | 6.1만 |
|---|
| 2026.08.12 | ₩2,282 | ₩2,314 | ₩2,200 | ₩2,216 | -2.92% | 5만 |
|---|
| 2026.08.11 | ₩2,296 | ₩2,322 | ₩2,222 | ₩2,282 | -0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩2,206 | ₩2,384 | ₩2,206 | ₩2,322 | +5.26% | 7.2만 |
|---|
| 2026.08.07 | ₩2,216 | ₩2,273 | ₩2,149 | ₩2,216 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,216 | ₩2,242 | ₩2,096 | ₩2,202 | -0.60% | 5.7만 |
|---|
| 2026.08.05 | ₩2,256 | ₩2,282 | ₩2,189 | ₩2,202 | -2.37% | 4.6만 |
|---|
| 2026.08.04 | ₩2,269 | ₩2,356 | ₩2,229 | ₩2,256 | -0.59% | 5.2만 |
|---|
| 2026.08.03 | ₩2,149 | ₩2,269 | ₩2,069 | ₩2,242 | +4.35% | 11.8만 |
|---|
| 2026.07.31 | ₩2,269 | ₩2,269 | ₩2,109 | ₩2,149 | -5.29% | 9.4만 |
|---|
| 2026.07.30 | ₩2,189 | ₩2,282 | ₩2,082 | ₩2,122 | -3.05% | 14.4만 |
|---|
| 2026.07.29 | ₩2,322 | ₩2,443 | ₩2,189 | ₩2,202 | -5.17% | 20만 |
|---|
| 2026.07.28 | ₩2,189 | ₩2,603 | ₩2,136 | ₩2,376 | +8.54% | 65만 |
|---|
| 2026.07.27 | ₩2,322 | ₩2,322 | ₩2,137 | ₩2,296 | -1.15% | 20.9만 |
|---|
| 2026.07.24 | ₩2,229 | ₩2,403 | ₩2,137 | ₩2,296 | +2.99% | 109.4만 |
|---|
| 2026.07.23 | ₩2,136 | ₩2,269 | ₩2,056 | ₩2,149 | +0.62% | 107.9만 |
|---|
| 2026.07.22 | ₩2,042 | ₩2,293 | ₩1,989 | ₩2,229 | +9.15% | 14.6만 |
|---|
| 2026.07.21 | ₩1,962 | ₩2,089 | ₩1,962 | ₩2,029 | +3.40% | 1.8만 |
|---|
| 2026.07.20 | ₩1,949 | ₩2,002 | ₩1,869 | ₩1,975 | +1.37% | 2.7만 |
|---|
| 2026.07.17 | ₩2,042 | ₩2,042 | ₩1,895 | ₩1,935 | -5.23% | 2.8만 |
|---|
| 2026.07.16 | ₩1,922 | ₩2,069 | ₩1,909 | ₩2,029 | +5.56% | 6.6만 |
|---|
| 2026.07.15 | ₩2,056 | ₩2,109 | ₩1,922 | ₩1,949 | -5.19% | 8.3만 |
|---|
| 2026.07.14 | ₩2,122 | ₩2,216 | ₩1,962 | ₩2,029 | -4.40% | 7.4만 |
|---|
| 2026.07.13 | ₩2,202 | ₩2,296 | ₩2,086 | ₩2,149 | -2.42% | 8만 |
|---|
| 2026.07.10 | ₩2,149 | ₩2,269 | ₩2,122 | ₩2,176 | +1.24% | 6.4만 |
|---|
| 2026.07.09 | ₩2,136 | ₩2,162 | ₩2,109 | ₩2,136 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩2,202 | ₩2,229 | ₩2,096 | ₩2,122 | -3.64% | 5만 |
|---|
| 2026.07.07 | ₩2,269 | ₩2,322 | ₩1,829 | ₩2,176 | -4.12% | 10.8만 |
|---|
| 2026.07.06 | ₩2,336 | ₩2,389 | ₩2,229 | ₩2,322 | -0.57% | 5.8만 |
|---|
| 2026.07.02 | ₩2,242 | ₩2,443 | ₩2,242 | ₩2,269 | +1.19% | 6.6만 |
|---|
| 2026.07.01 | ₩2,336 | ₩2,509 | ₩2,282 | ₩2,469 | +5.71% | 8.6만 |
|---|
| 2026.06.30 | ₩2,336 | ₩2,416 | ₩2,269 | ₩2,322 | -0.57% | 8만 |
|---|
| 2026.06.29 | ₩2,302 | ₩2,416 | ₩2,269 | ₩2,282 | -0.87% | 9.1만 |
|---|
| 2026.06.26 | ₩2,309 | ₩2,416 | ₩2,309 | ₩2,309 | 0.00% | 3.9만 |
|---|
| 2026.06.25 | ₩2,349 | ₩2,416 | ₩2,309 | ₩2,349 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩2,429 | ₩2,487 | ₩2,403 | ₩2,416 | -0.55% | 3.2만 |
|---|
| 2026.06.23 | ₩2,403 | ₩2,576 | ₩2,322 | ₩2,456 | +2.22% | 8.6만 |
|---|
| 2026.06.22 | ₩2,469 | ₩2,523 | ₩2,439 | ₩2,483 | +0.54% | 6.8만 |
|---|
| 2026.06.18 | ₩2,503 | ₩2,523 | ₩2,429 | ₩2,456 | -1.87% | 5.5만 |
|---|
| 2026.06.17 | ₩2,483 | ₩2,656 | ₩2,435 | ₩2,443 | -1.61% | 7.6만 |
|---|
| 2026.06.16 | ₩2,549 | ₩2,670 | ₩2,416 | ₩2,456 | -3.66% | 9.2만 |
|---|
| 2026.06.15 | ₩2,763 | ₩2,910 | ₩2,269 | ₩2,536 | -8.21% | 21.9만 |
|---|
| 2026.06.12 | ₩2,856 | ₩3,070 | ₩2,670 | ₩2,816 | -1.40% | 13.8만 |
|---|
| 2026.06.11 | ₩2,710 | ₩3,337 | ₩2,710 | ₩2,923 | +7.88% | 39.8만 |
|---|
| 2026.06.10 | ₩2,469 | ₩2,990 | ₩2,469 | ₩2,750 | +11.35% | 43.7만 |
|---|
| 2026.06.09 | ₩2,536 | ₩3,057 | ₩2,376 | ₩2,549 | +0.53% | 453.6만 |
|---|
| 2026.06.08 | ₩2,309 | ₩2,748 | ₩2,222 | ₩2,403 | +4.05% | 405.7만 |
|---|
| 2026.06.05 | ₩2,443 | ₩2,443 | ₩2,189 | ₩2,269 | -7.10% | 6.6만 |
|---|
| 2026.06.04 | ₩2,376 | ₩2,600 | ₩2,310 | ₩2,429 | +2.25% | 5.6만 |
|---|
| 2026.06.03 | ₩2,563 | ₩2,563 | ₩2,349 | ₩2,376 | -7.29% | 8.5만 |
|---|
| 2026.06.02 | ₩2,536 | ₩2,656 | ₩2,403 | ₩2,443 | -3.68% | 36.8만 |
|---|
| 2026.06.01 | ₩2,603 | ₩3,644 | ₩2,603 | ₩2,923 | +12.31% | 307.2만 |
|---|
| 2026.05.29 | ₩2,469 | ₩2,536 | ₩2,376 | ₩2,483 | +0.54% | 7.4만 |
|---|
| 2026.05.28 | ₩2,269 | ₩2,563 | ₩2,217 | ₩2,443 | +7.65% | 13.4만 |
|---|
| 2026.05.27 | ₩2,363 | ₩2,416 | ₩2,242 | ₩2,309 | -2.26% | 6.7만 |
|---|
| 2026.05.26 | ₩2,376 | ₩2,469 | ₩2,336 | ₩2,416 | +1.69% | 6만 |
|---|
| 2026.05.22 | ₩2,363 | ₩2,456 | ₩2,282 | ₩2,443 | +3.39% | 4.4만 |
|---|
| 2026.05.21 | ₩2,403 | ₩2,447 | ₩2,310 | ₩2,363 | -1.67% | 5.7만 |
|---|
| 2026.05.20 | ₩2,496 | ₩2,563 | ₩2,336 | ₩2,429 | -2.67% | 10.4만 |
|---|
| 2026.05.19 | ₩2,576 | ₩2,736 | ₩2,363 | ₩2,509 | -2.59% | 35.9만 |
|---|
| 2026.05.18 | ₩3,017 | ₩3,043 | ₩2,322 | ₩2,549 | -15.49% | 44.1만 |
|---|
| 2026.05.15 | ₩2,856 | ₩3,070 | ₩2,843 | ₩2,977 | +4.21% | 32.5만 |
|---|
| 2026.05.14 | ₩2,910 | ₩3,284 | ₩2,576 | ₩2,750 | -5.50% | 164.3만 |
|---|
| 2026.05.13 | ₩3,097 | ₩3,657 | ₩2,936 | ₩3,150 | +1.72% | 2800.2만 |
|---|
| 2026.05.12 | ₩2,349 | ₩2,658 | ₩2,256 | ₩2,483 | +5.68% | 63.8만 |
|---|
| 2026.05.11 | ₩2,629 | ₩2,696 | ₩2,189 | ₩2,256 | -14.21% | 19.2만 |
|---|
| 2026.05.08 | ₩2,883 | ₩2,936 | ₩2,670 | ₩2,670 | -7.41% | 14.8만 |
|---|
| 2026.05.07 | ₩2,936 | ₩3,110 | ₩2,670 | ₩2,990 | +1.82% | 50.9만 |
|---|
| 2026.05.06 | ₩2,603 | ₩2,963 | ₩2,549 | ₩2,856 | +9.74% | 877.5만 |
|---|
| 2026.05.05 | ₩2,202 | ₩2,280 | ₩2,136 | ₩2,256 | +2.42% | 237.7만 |
|---|
| 2026.05.04 | ₩2,309 | ₩2,322 | ₩2,149 | ₩2,202 | -4.62% | 4.8만 |
|---|
| 2026.05.01 | ₩2,322 | ₩2,335 | ₩2,189 | ₩2,309 | -0.57% | 3.6만 |
|---|
| 2026.04.30 | ₩2,282 | ₩2,363 | ₩2,216 | ₩2,282 | 0.00% | 8.6만 |
|---|
| 2026.04.29 | ₩2,336 | ₩2,336 | ₩2,162 | ₩2,336 | 0.00% | 7.4만 |
|---|
| 2026.04.28 | ₩2,523 | ₩2,569 | ₩2,009 | ₩2,376 | -5.82% | 32.3만 |
|---|
| 2026.04.27 | ₩2,149 | ₩2,736 | ₩2,136 | ₩2,643 | +22.98% | 190.4만 |
|---|
| 2026.04.24 | ₩2,595 | ₩2,595 | ₩2,322 | ₩2,463 | -5.09% | 7.5만 |
|---|
| 2026.04.23 | ₩2,539 | ₩2,603 | ₩2,459 | ₩2,463 | -3.00% | 5.8만 |
|---|
| 2026.04.22 | ₩2,795 | ₩2,871 | ₩2,483 | ₩2,483 | -11.17% | 17.7만 |
|---|
| 2026.04.21 | ₩3,452 | ₩3,536 | ₩2,751 | ₩3,091 | -10.44% | 281.9만 |
|---|
| 2026.04.20 | ₩3,043 | ₩3,448 | ₩2,803 | ₩3,436 | +12.89% | 10.5만 |
|---|
| 2026.04.17 | ₩2,923 | ₩3,264 | ₩2,851 | ₩3,071 | +5.07% | 10.9만 |
|---|
| 2026.04.16 | ₩2,523 | ₩3,384 | ₩2,511 | ₩3,043 | +20.63% | 64만 |
|---|
| 2026.04.15 | ₩2,483 | ₩2,599 | ₩2,459 | ₩2,503 | +0.81% | 7.4만 |
|---|
| 2026.04.14 | ₩2,483 | ₩2,603 | ₩2,479 | ₩2,535 | +2.10% | 3.7만 |
|---|
| 2026.04.13 | ₩2,523 | ₩2,543 | ₩2,443 | ₩2,515 | -0.32% | 3만 |
|---|
| 2026.04.10 | ₩2,587 | ₩2,599 | ₩2,435 | ₩2,435 | -5.88% | 3.7만 |
|---|
| 2026.04.09 | ₩2,683 | ₩2,763 | ₩2,539 | ₩2,539 | -5.37% | 5.7만 |
|---|
| 2026.04.08 | ₩2,511 | ₩2,883 | ₩2,407 | ₩2,763 | +10.05% | 23.5만 |
|---|
| 2026.04.07 | ₩2,571 | ₩2,595 | ₩2,302 | ₩2,391 | -7.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,523 | ₩2,695 | ₩2,467 | ₩2,571 | +1.90% | 7만 |
|---|
| 2026.04.02 | ₩2,459 | ₩2,643 | ₩2,318 | ₩2,643 | +7.49% | 5.3만 |
|---|
| 2026.04.01 | ₩2,483 | ₩2,603 | ₩2,403 | ₩2,507 | +0.97% | 4.4만 |
|---|
| 2026.03.31 | ₩2,463 | ₩2,523 | ₩2,322 | ₩2,523 | +2.44% | 5.7만 |
|---|
| 2026.03.30 | ₩2,403 | ₩2,495 | ₩2,322 | ₩2,371 | -1.33% | 5.5만 |
|---|
| 2026.03.27 | ₩2,459 | ₩2,467 | ₩2,226 | ₩2,439 | -0.81% | 9만 |
|---|
| 2026.03.26 | ₩2,531 | ₩2,603 | ₩2,443 | ₩2,443 | -3.48% | 5.4만 |
|---|
| 2026.03.25 | ₩2,467 | ₩2,751 | ₩2,447 | ₩2,595 | +5.19% | 10.9만 |
|---|
| 2026.03.24 | ₩2,723 | ₩2,831 | ₩2,411 | ₩2,515 | -7.65% | 10.8만 |
|---|
| 2026.03.23 | ₩2,983 | ₩2,983 | ₩2,603 | ₩2,683 | -10.07% | 15.6만 |
|---|
| 2026.03.20 | ₩2,923 | ₩3,003 | ₩2,883 | ₩2,903 | -0.68% | 6만 |
|---|
| 2026.03.19 | ₩3,115 | ₩3,115 | ₩2,811 | ₩2,847 | -8.61% | 11.8만 |
|---|
| 2026.03.18 | ₩3,560 | ₩3,760 | ₩2,947 | ₩3,195 | -10.24% | 39만 |
|---|
| 2026.03.17 | ₩3,644 | ₩4,365 | ₩3,404 | ₩4,124 | +13.19% | 535.8만 |
|---|
| 2026.03.16 | ₩2,907 | ₩3,516 | ₩2,823 | ₩3,147 | +8.26% | 41.3만 |
|---|
| 2026.03.13 | ₩3,336 | ₩3,576 | ₩3,003 | ₩3,003 | -9.96% | 16.3만 |
|---|
| 2026.03.12 | ₩2,651 | ₩4,124 | ₩2,651 | ₩3,444 | +29.91% | 515.7만 |
|---|
| 2026.03.11 | ₩2,683 | ₩2,747 | ₩2,627 | ₩2,703 | +0.75% | 6.5만 |
|---|
| 2026.03.10 | ₩2,671 | ₩2,751 | ₩2,603 | ₩2,651 | -0.75% | 6.7만 |
|---|
| 2026.03.09 | ₩2,683 | ₩2,699 | ₩2,535 | ₩2,587 | -3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩2,599 | ₩2,759 | ₩2,403 | ₩2,627 | +1.08% | 7.2만 |
|---|
| 2026.03.05 | ₩2,647 | ₩2,683 | ₩2,523 | ₩2,559 | -3.33% | 6만 |
|---|
| 2026.03.04 | ₩2,635 | ₩2,895 | ₩2,579 | ₩2,683 | +1.82% | 7.6만 |
|---|
| 2026.03.03 | ₩2,567 | ₩2,683 | ₩2,367 | ₩2,647 | +3.12% | 11만 |
|---|
| 2026.03.02 | ₩2,519 | ₩2,707 | ₩2,443 | ₩2,643 | +4.93% | 7.4만 |
|---|
| 2026.02.27 | ₩2,723 | ₩2,783 | ₩2,487 | ₩2,603 | -4.41% | 11.1만 |
|---|
| 2026.02.26 | ₩2,803 | ₩2,843 | ₩2,643 | ₩2,723 | -2.86% | 11.8만 |
|---|
| 2026.02.25 | ₩2,763 | ₩2,791 | ₩2,583 | ₩2,755 | -0.29% | 9.4만 |
|---|
| 2026.02.24 | ₩2,639 | ₩2,991 | ₩2,403 | ₩2,791 | +5.77% | 12.4만 |
|---|
| 2026.02.23 | ₩2,995 | ₩3,003 | ₩2,451 | ₩2,571 | -14.17% | 11.7만 |
|---|
| 2026.02.20 | ₩2,983 | ₩3,484 | ₩2,563 | ₩3,047 | +2.15% | 37.1만 |
|---|
| 2026.02.19 | ₩3,388 | ₩3,484 | ₩3,256 | ₩3,296 | -2.72% | 12.4만 |
|---|
| 2026.02.18 | ₩3,604 | ₩3,764 | ₩3,219 | ₩3,384 | -6.11% | 28.8만 |
|---|
| 2026.02.17 | ₩4,485 | ₩4,485 | ₩3,596 | ₩3,844 | -14.29% | 27.1만 |
|---|
| 2026.02.13 | ₩4,765 | ₩4,965 | ₩4,445 | ₩4,445 | -6.72% | 18만 |
|---|
| 2026.02.12 | ₩4,725 | ₩5,045 | ₩4,525 | ₩4,845 | +2.54% | 36.5만 |
|---|
| 2026.02.11 | ₩4,645 | ₩5,406 | ₩4,325 | ₩4,565 | -1.72% | 48.7만 |
|---|
| 2026.02.10 | ₩4,805 | ₩4,805 | ₩4,405 | ₩4,525 | -5.83% | 33.5만 |
|---|
| 2026.02.09 | ₩5,286 | ₩5,326 | ₩4,645 | ₩4,805 | -9.09% | 29.7만 |
|---|
| 2026.02.06 | ₩4,885 | ₩5,846 | ₩4,805 | ₩5,326 | +9.02% | 31.5만 |
|---|
| 2026.02.05 | ₩5,526 | ₩5,526 | ₩4,845 | ₩5,005 | -9.42% | 30.6만 |
|---|
| 2026.02.04 | ₩6,207 | ₩6,207 | ₩5,406 | ₩5,566 | -10.32% | 29.7만 |
|---|
| 2026.02.03 | ₩6,327 | ₩6,487 | ₩5,846 | ₩6,247 | -1.27% | 37.9만 |
|---|
| 2026.02.02 | ₩6,887 | ₩7,648 | ₩6,127 | ₩6,847 | -0.58% | 249.6만 |
|---|
| 2026.01.30 | ₩6,867 | ₩8,489 | ₩5,930 | ₩6,487 | -5.54% | 309.2만 |
|---|
| 2026.01.29 | ₩6,047 | ₩6,167 | ₩5,246 | ₩5,406 | -10.60% | 146.3만 |
|---|
| 2026.01.28 | ₩6,607 | ₩6,887 | ₩6,207 | ₩6,487 | -1.82% | 35.9만 |
|---|
| 2026.01.27 | ₩7,368 | ₩7,368 | ₩6,807 | ₩6,927 | -5.98% | 35.1만 |
|---|
| 2026.01.26 | ₩8,409 | ₩9,130 | ₩7,328 | ₩7,448 | -11.43% | 408.6만 |
|---|
| 2026.01.23 | ₩7,128 | ₩8,409 | ₩6,687 | ₩8,009 | +12.36% | 60.2만 |
|---|
| 2026.01.22 | ₩7,048 | ₩7,528 | ₩6,527 | ₩7,048 | 0.00% | 46.1만 |
|---|
| 2026.01.21 | ₩7,088 | ₩7,929 | ₩6,767 | ₩7,208 | +1.69% | 50.9만 |
|---|
| 2026.01.20 | ₩6,887 | ₩8,369 | ₩6,487 | ₩7,168 | +4.07% | 85.9만 |
|---|
| 2026.01.16 | ₩10,051 | ₩10,131 | ₩6,327 | ₩7,208 | -28.29% | 366.6만 |
|---|
| 2026.01.15 | ₩9,690 | ₩9,690 | ₩7,929 | ₩8,809 | -9.09% | 69.9만 |
|---|
| 2026.01.14 | ₩10,571 | ₩11,452 | ₩8,809 | ₩10,571 | 0.00% | 160만 |
|---|
| 2026.01.13 | ₩14,095 | ₩14,095 | ₩9,690 | ₩9,690 | -31.25% | 73.9만 |
|---|
| 2026.01.12 | ₩20,262 | ₩21,143 | ₩14,976 | ₩14,976 | -26.09% | 68.5만 |
|---|
| 2026.01.09 | ₩18,500 | ₩18,500 | ₩16,738 | ₩17,619 | -4.76% | 26.2만 |
|---|
| 2026.01.08 | ₩19,381 | ₩20,262 | ₩16,738 | ₩19,381 | 0.00% | 22.9만 |
|---|
| 2026.01.07 | ₩20,262 | ₩21,143 | ₩15,857 | ₩21,143 | +4.35% | 60.4만 |
|---|
| 2026.01.06 | ₩37,000 | ₩37,000 | ₩19,381 | ₩19,381 | -47.62% | 72.2만 |
|---|
| 2026.01.05 | ₩79,285 | ₩83,690 | ₩29,952 | ₩33,476 | -57.78% | 36.7만 |
|---|
| 2026.01.02 | ₩88,976 | ₩92,500 | ₩77,523 | ₩90,738 | +1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩93,381 | ₩96,904 | ₩79,285 | ₩81,928 | -12.26% | 4.5만 |
|---|
| 2025.12.30 | ₩79,285 | ₩144,476 | ₩78,404 | ₩89,857 | +13.33% | 52.6만 |
|---|
| 2025.12.29 | ₩70,476 | ₩73,119 | ₩64,309 | ₩73,119 | +3.75% | 2만 |
|---|
| 2025.12.26 | ₩84,571 | ₩84,571 | ₩71,357 | ₩75,762 | -10.42% | 1.6만 |
|---|
| 2025.12.24 | ₩88,095 | ₩90,738 | ₩71,357 | ₩80,166 | -9.00% | 2만 |
|---|
| 2025.12.23 | ₩96,904 | ₩97,785 | ₩85,452 | ₩92,500 | -4.55% | 2.1만 |
|---|
| 2025.12.22 | ₩103,071 | ₩105,714 | ₩94,261 | ₩98,666 | -4.27% | 2.7만 |
|---|
| 2025.12.19 | ₩101,309 | ₩106,595 | ₩92,500 | ₩100,428 | -0.87% | 2.8만 |
|---|
| 2025.12.18 | ₩126,857 | ₩136,547 | ₩61,666 | ₩110,119 | -13.19% | 5만 |
|---|
| 2025.12.17 | ₩134,785 | ₩150,642 | ₩117,166 | ₩123,333 | -8.50% | 4.8만 |
|---|
| 2025.12.16 | ₩148,880 | ₩167,380 | ₩108,357 | ₩128,618 | -13.61% | 10.6만 |
|---|
| 2025.12.15 | ₩281,903 | ₩286,308 | ₩150,642 | ₩152,404 | -45.94% | 30.7만 |
|---|
| 2025.12.12 | ₩731,187 | ₩3,655,935 | ₩179,713 | ₩193,809 | -73.49% | 53.2만 |
|---|
| 2025.12.11 | ₩8,809,482 | ₩8,809,482 | ₩798,139 | ₩802,544 | -90.89% | 3.8만 |
|---|
| 2025.12.10 | ₩6,298,780 | ₩16,993,491 | ₩6,175,447 | ₩7,664,249 | +21.68% | 1.8만 |
|---|
| 2025.12.09 | ₩2,933,558 | ₩11,452,327 | ₩2,607,607 | ₩9,047,338 | +208.41% | 8.1만 |
|---|
| 2025.12.08 | ₩2,449,036 | ₩2,449,036 | ₩2,290,465 | ₩2,308,084 | -5.76% | 7 |
|---|
| 2025.12.05 | ₩2,404,989 | ₩2,466,655 | ₩2,404,989 | ₩2,466,655 | +2.56% | 17 |
|---|
| 2025.12.04 | ₩2,330,108 | ₩2,651,654 | ₩2,330,108 | ₩2,651,654 | +13.80% | 25 |
|---|
| 2025.12.03 | ₩2,246,418 | ₩2,246,418 | ₩2,246,418 | ₩2,246,418 | 0.00% | 1 |
|---|
| 2025.12.02 | ₩2,158,323 | ₩2,175,942 | ₩2,158,323 | ₩2,158,323 | 0.00% | 6 |
|---|
| 2025.12.01 | ₩2,387,370 | ₩2,387,370 | ₩2,158,323 | ₩2,158,323 | -9.59% | 20 |
|---|
| 2025.11.28 | ₩2,175,942 | ₩2,308,084 | ₩2,175,942 | ₩2,308,084 | +6.07% | 2 |
|---|
| 2025.11.26 | ₩2,184,752 | ₩2,545,940 | ₩2,184,752 | ₩2,466,655 | +12.90% | 47 |
|---|
| 2025.11.25 | ₩2,352,132 | ₩2,475,464 | ₩2,017,371 | ₩2,369,751 | +0.75% | 11 |
|---|
| 2025.11.24 | ₩2,114,276 | ₩2,596,154 | ₩1,973,324 | ₩2,404,989 | +13.75% | 35 |
|---|
| 2025.11.21 | ₩2,466,655 | ₩2,466,655 | ₩1,973,324 | ₩1,973,324 | -20.00% | 19 |
|---|
| 2025.11.20 | ₩2,087,847 | ₩2,404,989 | ₩2,070,228 | ₩2,158,323 | +3.38% | 9 |
|---|
| 2025.11.19 | ₩2,184,752 | ₩2,290,465 | ₩2,114,276 | ₩2,202,371 | +0.81% | 8 |
|---|
| 2025.11.18 | ₩2,079,038 | ₩2,123,085 | ₩2,070,228 | ₩2,114,276 | +1.69% | 2 |
|---|
| 2025.11.17 | ₩2,079,038 | ₩2,079,038 | ₩2,079,038 | ₩2,079,038 | 0.00% | 1 |
|---|
| 2025.11.14 | ₩2,043,800 | ₩2,043,800 | ₩2,043,800 | ₩2,043,800 | 0.00% | 1 |
|---|
| 2025.11.13 | ₩2,096,657 | ₩2,105,466 | ₩2,096,657 | ₩2,096,657 | 0.00% | 2 |
|---|
| 2025.11.12 | ₩2,248,180 | ₩2,248,180 | ₩2,248,180 | ₩2,248,180 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩1,973,324 | ₩1,973,324 | ₩1,973,324 | ₩1,973,324 | 0.00% | 3 |
|---|
| 2025.11.10 | ₩1,929,277 | ₩1,990,943 | ₩1,920,467 | ₩1,973,324 | +2.28% | 26 |
|---|
| 2025.11.07 | ₩1,982,133 | ₩1,999,752 | ₩1,973,324 | ₩1,973,324 | -0.44% | 14 |
|---|
| 2025.11.06 | ₩2,465,774 | ₩2,466,655 | ₩1,973,324 | ₩1,973,324 | -19.97% | 145 |
|---|
| 2025.11.05 | ₩2,748,558 | ₩2,863,082 | ₩2,629,630 | ₩2,629,630 | -4.33% | 5 |
|---|
| 2025.11.04 | ₩2,505,417 | ₩2,505,417 | ₩2,505,417 | ₩2,505,417 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩2,730,939 | ₩2,730,939 | ₩2,554,750 | ₩2,563,559 | -6.13% | 10 |
|---|
| 2025.10.31 | ₩2,757,368 | ₩2,845,463 | ₩2,757,368 | ₩2,774,987 | +0.64% | 4 |
|---|
| 2025.10.30 | ₩2,774,987 | ₩2,819,034 | ₩2,678,083 | ₩2,819,034 | +1.59% | 4 |
|---|
| 2025.10.29 | ₩2,854,272 | ₩2,854,272 | ₩2,854,272 | ₩2,854,272 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩2,695,701 | ₩2,854,272 | ₩2,695,701 | ₩2,854,272 | +5.88% | 5 |
|---|
| 2025.10.27 | ₩2,942,367 | ₩3,127,366 | ₩2,642,845 | ₩2,766,177 | -5.99% | 33 |
|---|
| 2025.10.24 | ₩2,774,987 | ₩2,854,272 | ₩2,745,916 | ₩2,783,796 | +0.32% | 5 |
|---|
| 2025.10.23 | ₩2,880,701 | ₩2,959,986 | ₩2,748,558 | ₩2,871,891 | -0.31% | 3 |
|---|
| 2025.10.22 | ₩2,907,129 | ₩3,013,724 | ₩2,907,129 | ₩2,907,129 | 0.00% | 3 |
|---|
| 2025.10.21 | ₩2,907,129 | ₩3,132,652 | ₩2,907,129 | ₩2,942,367 | +1.21% | 3 |
|---|
| 2025.10.20 | ₩3,118,556 | ₩3,118,556 | ₩3,092,128 | ₩3,092,128 | -0.85% | 2 |
|---|
| 2025.10.17 | ₩3,118,556 | ₩3,250,699 | ₩3,092,128 | ₩3,092,128 | -0.85% | 7 |
|---|
| 2025.10.16 | ₩3,144,985 | ₩3,285,937 | ₩3,012,843 | ₩3,136,176 | -0.28% | 213 |
|---|
| 2025.10.15 | ₩3,391,651 | ₩3,444,508 | ₩3,220,747 | ₩3,391,651 | 0.00% | 7 |
|---|
| 2025.10.14 | ₩3,268,318 | ₩3,470,936 | ₩3,210,175 | ₩3,389,008 | +3.69% | 9 |
|---|
| 2025.10.13 | ₩3,347,603 | ₩3,677,959 | ₩3,347,603 | ₩3,453,317 | +3.16% | 5 |
|---|
| 2025.10.10 | ₩3,224,271 | ₩3,550,221 | ₩3,224,271 | ₩3,486,793 | +8.14% | 16 |
|---|