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 | ₩2,272 | ₩2,472 | ₩2,212 | ₩2,459 | +8.24% | 5.6만 |
| 2026.10.08 | ₩2,111 | ₩2,292 | ₩2,111 | ₩2,232 | +5.70% | 3.3만 |
| 2026.10.07 | ₩2,232 | ₩2,292 | ₩2,232 | ₩2,258 | +1.20% | 3.2만 |
| 2026.10.06 | ₩2,098 | ₩2,325 | ₩1,938 | ₩2,232 | +6.37% | 12.7만 |
| 2026.10.05 | ₩2,172 | ₩2,405 | ₩2,125 | ₩2,205 | +1.54% | 15.1만 |
| 2026.10.02 | ₩2,192 | ₩2,673 | ₩2,192 | ₩2,312 | +5.49% | 33만 |
| 2026.10.01 | ₩2,132 | ₩2,192 | ₩2,085 | ₩2,152 | +0.94% | 2.8만 |
| 2026.09.30 | ₩1,924 | ₩2,192 | ₩1,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,098 |
| +9.03% |
| 9.1만 |
| 2026.09.29 | ₩2,011 | ₩2,030 | ₩1,911 | ₩1,938 | -3.65% | 2만 |
|---|
| 2026.09.28 | ₩2,018 | ₩2,045 | ₩1,964 | ₩1,978 | -1.99% | 2.2만 |
|---|
| 2026.09.25 | ₩2,030 | ₩2,065 | ₩1,978 | ₩1,991 | -1.91% | 4.9만 |
|---|
| 2026.09.24 | ₩2,071 | ₩2,111 | ₩2,005 | ₩2,045 | -1.29% | 2.6만 |
|---|
| 2026.09.23 | ₩2,125 | ₩2,125 | ₩2,045 | ₩2,085 | -1.89% | 6.7만 |
|---|
| 2026.09.22 | ₩2,111 | ₩2,152 | ₩2,075 | ₩2,121 | +0.44% | 3만 |
|---|
| 2026.09.21 | ₩2,005 | ₩2,125 | ₩2,005 | ₩2,125 | +6.00% | 3.1만 |
|---|
| 2026.09.18 | ₩2,018 | ₩2,098 | ₩1,978 | ₩1,991 | -1.32% | 4.6만 |
|---|
| 2026.09.17 | ₩2,005 | ₩2,111 | ₩1,991 | ₩2,071 | +3.33% | 4.1만 |
|---|
| 2026.09.16 | ₩2,071 | ₩2,165 | ₩2,018 | ₩2,031 | -1.94% | 7.1만 |
|---|
| 2026.09.15 | ₩2,138 | ₩2,138 | ₩2,045 | ₩2,071 | -3.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,031 | ₩2,111 | ₩2,031 | ₩2,111 | +3.95% | 2.1만 |
|---|
| 2026.09.11 | ₩2,091 | ₩2,192 | ₩2,045 | ₩2,045 | -2.24% | 3.2만 |
|---|
| 2026.09.10 | ₩2,152 | ₩2,178 | ₩2,018 | ₩2,018 | -6.21% | 3.7만 |
|---|
| 2026.09.09 | ₩2,140 | ₩2,258 | ₩2,138 | ₩2,138 | -0.06% | 4.4만 |
|---|
| 2026.09.08 | ₩2,205 | ₩2,232 | ₩2,138 | ₩2,138 | -3.03% | 3.8만 |
|---|
| 2026.09.04 | ₩2,165 | ₩2,325 | ₩2,125 | ₩2,299 | +6.17% | 18.5만 |
|---|
| 2026.09.03 | ₩2,075 | ₩2,272 | ₩2,071 | ₩2,205 | +6.25% | 6.9만 |
|---|
| 2026.09.02 | ₩2,045 | ₩2,165 | ₩2,005 | ₩2,071 | +1.31% | 3.8만 |
|---|
| 2026.09.01 | ₩2,045 | ₩2,138 | ₩2,045 | ₩2,111 | +3.27% | 3.6만 |
|---|
| 2026.08.31 | ₩2,138 | ₩2,178 | ₩2,045 | ₩2,058 | -3.75% | 7.3만 |
|---|
| 2026.08.28 | ₩2,178 | ₩2,232 | ₩2,125 | ₩2,152 | -1.23% | 6.3만 |
|---|
| 2026.08.27 | ₩2,152 | ₩2,279 | ₩2,125 | ₩2,125 | -1.24% | 8만 |
|---|
| 2026.08.26 | ₩2,071 | ₩2,165 | ₩2,071 | ₩2,111 | +1.94% | 5만 |
|---|
| 2026.08.25 | ₩2,138 | ₩2,245 | ₩2,045 | ₩2,098 | -1.87% | 9.3만 |
|---|
| 2026.08.24 | ₩2,392 | ₩2,392 | ₩2,111 | ₩2,205 | -7.82% | 12.8만 |
|---|
| 2026.08.21 | ₩2,352 | ₩2,539 | ₩2,325 | ₩2,472 | +5.11% | 7.7만 |
|---|
| 2026.08.20 | ₩2,218 | ₩2,486 | ₩2,218 | ₩2,352 | +6.02% | 15.7만 |
|---|
| 2026.08.19 | ₩2,245 | ₩2,325 | ₩2,245 | ₩2,285 | +1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩2,258 | ₩2,299 | ₩2,192 | ₩2,192 | -2.96% | 10만 |
|---|
| 2026.08.17 | ₩2,299 | ₩2,332 | ₩2,178 | ₩2,245 | -2.33% | 9.8만 |
|---|
| 2026.08.14 | ₩2,218 | ₩2,312 | ₩2,218 | ₩2,285 | +3.01% | 7.5만 |
|---|
| 2026.08.13 | ₩2,205 | ₩2,265 | ₩2,178 | ₩2,232 | +1.21% | 6.1만 |
|---|
| 2026.08.12 | ₩2,285 | ₩2,317 | ₩2,202 | ₩2,218 | -2.92% | 5만 |
|---|
| 2026.08.11 | ₩2,299 | ₩2,325 | ₩2,225 | ₩2,285 | -0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩2,209 | ₩2,387 | ₩2,209 | ₩2,325 | +5.26% | 7.2만 |
|---|
| 2026.08.07 | ₩2,218 | ₩2,276 | ₩2,152 | ₩2,218 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,218 | ₩2,245 | ₩2,098 | ₩2,205 | -0.60% | 5.7만 |
|---|
| 2026.08.05 | ₩2,258 | ₩2,285 | ₩2,192 | ₩2,205 | -2.37% | 4.6만 |
|---|
| 2026.08.04 | ₩2,272 | ₩2,359 | ₩2,232 | ₩2,258 | -0.59% | 5.2만 |
|---|
| 2026.08.03 | ₩2,152 | ₩2,272 | ₩2,071 | ₩2,245 | +4.35% | 11.8만 |
|---|
| 2026.07.31 | ₩2,272 | ₩2,272 | ₩2,111 | ₩2,152 | -5.29% | 9.4만 |
|---|
| 2026.07.30 | ₩2,192 | ₩2,285 | ₩2,085 | ₩2,125 | -3.05% | 14.4만 |
|---|
| 2026.07.29 | ₩2,325 | ₩2,446 | ₩2,192 | ₩2,205 | -5.17% | 20만 |
|---|
| 2026.07.28 | ₩2,192 | ₩2,606 | ₩2,138 | ₩2,379 | +8.54% | 65만 |
|---|
| 2026.07.27 | ₩2,325 | ₩2,325 | ₩2,140 | ₩2,299 | -1.15% | 20.9만 |
|---|
| 2026.07.24 | ₩2,232 | ₩2,405 | ₩2,140 | ₩2,299 | +2.99% | 109.4만 |
|---|
| 2026.07.23 | ₩2,138 | ₩2,272 | ₩2,058 | ₩2,152 | +0.62% | 107.9만 |
|---|
| 2026.07.22 | ₩2,045 | ₩2,296 | ₩1,991 | ₩2,232 | +9.15% | 14.6만 |
|---|
| 2026.07.21 | ₩1,964 | ₩2,091 | ₩1,964 | ₩2,031 | +3.40% | 1.8만 |
|---|
| 2026.07.20 | ₩1,951 | ₩2,005 | ₩1,871 | ₩1,978 | +1.37% | 2.7만 |
|---|
| 2026.07.17 | ₩2,045 | ₩2,045 | ₩1,898 | ₩1,938 | -5.23% | 2.8만 |
|---|
| 2026.07.16 | ₩1,924 | ₩2,071 | ₩1,911 | ₩2,031 | +5.56% | 6.6만 |
|---|
| 2026.07.15 | ₩2,058 | ₩2,111 | ₩1,924 | ₩1,951 | -5.19% | 8.3만 |
|---|
| 2026.07.14 | ₩2,125 | ₩2,218 | ₩1,964 | ₩2,031 | -4.40% | 7.4만 |
|---|
| 2026.07.13 | ₩2,205 | ₩2,299 | ₩2,089 | ₩2,152 | -2.42% | 8만 |
|---|
| 2026.07.10 | ₩2,152 | ₩2,272 | ₩2,125 | ₩2,178 | +1.24% | 6.4만 |
|---|
| 2026.07.09 | ₩2,138 | ₩2,165 | ₩2,111 | ₩2,138 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩2,205 | ₩2,232 | ₩2,098 | ₩2,125 | -3.64% | 5만 |
|---|
| 2026.07.07 | ₩2,272 | ₩2,325 | ₩1,831 | ₩2,178 | -4.12% | 10.8만 |
|---|
| 2026.07.06 | ₩2,339 | ₩2,392 | ₩2,232 | ₩2,325 | -0.57% | 5.8만 |
|---|
| 2026.07.02 | ₩2,245 | ₩2,446 | ₩2,245 | ₩2,272 | +1.19% | 6.6만 |
|---|
| 2026.07.01 | ₩2,339 | ₩2,512 | ₩2,285 | ₩2,472 | +5.71% | 8.6만 |
|---|
| 2026.06.30 | ₩2,339 | ₩2,419 | ₩2,272 | ₩2,325 | -0.57% | 8만 |
|---|
| 2026.06.29 | ₩2,305 | ₩2,419 | ₩2,272 | ₩2,285 | -0.87% | 9.1만 |
|---|
| 2026.06.26 | ₩2,312 | ₩2,419 | ₩2,312 | ₩2,312 | 0.00% | 3.9만 |
|---|
| 2026.06.25 | ₩2,352 | ₩2,419 | ₩2,312 | ₩2,352 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩2,432 | ₩2,490 | ₩2,405 | ₩2,419 | -0.55% | 3.2만 |
|---|
| 2026.06.23 | ₩2,405 | ₩2,579 | ₩2,325 | ₩2,459 | +2.22% | 8.6만 |
|---|
| 2026.06.22 | ₩2,472 | ₩2,526 | ₩2,442 | ₩2,486 | +0.54% | 6.8만 |
|---|
| 2026.06.18 | ₩2,506 | ₩2,526 | ₩2,432 | ₩2,459 | -1.87% | 5.5만 |
|---|
| 2026.06.17 | ₩2,486 | ₩2,659 | ₩2,438 | ₩2,446 | -1.61% | 7.6만 |
|---|
| 2026.06.16 | ₩2,552 | ₩2,673 | ₩2,419 | ₩2,459 | -3.66% | 9.2만 |
|---|
| 2026.06.15 | ₩2,766 | ₩2,913 | ₩2,272 | ₩2,539 | -8.21% | 21.9만 |
|---|
| 2026.06.12 | ₩2,860 | ₩3,074 | ₩2,673 | ₩2,820 | -1.40% | 13.8만 |
|---|
| 2026.06.11 | ₩2,713 | ₩3,341 | ₩2,713 | ₩2,927 | +7.88% | 39.8만 |
|---|
| 2026.06.10 | ₩2,472 | ₩2,993 | ₩2,472 | ₩2,753 | +11.35% | 43.7만 |
|---|
| 2026.06.09 | ₩2,539 | ₩3,060 | ₩2,379 | ₩2,552 | +0.53% | 453.6만 |
|---|
| 2026.06.08 | ₩2,312 | ₩2,752 | ₩2,225 | ₩2,405 | +4.05% | 405.7만 |
|---|
| 2026.06.05 | ₩2,446 | ₩2,446 | ₩2,192 | ₩2,272 | -7.10% | 6.6만 |
|---|
| 2026.06.04 | ₩2,379 | ₩2,603 | ₩2,313 | ₩2,432 | +2.25% | 5.6만 |
|---|
| 2026.06.03 | ₩2,566 | ₩2,566 | ₩2,352 | ₩2,379 | -7.29% | 8.5만 |
|---|
| 2026.06.02 | ₩2,539 | ₩2,659 | ₩2,405 | ₩2,446 | -3.68% | 36.8만 |
|---|
| 2026.06.01 | ₩2,606 | ₩3,648 | ₩2,606 | ₩2,927 | +12.31% | 307.2만 |
|---|
| 2026.05.29 | ₩2,472 | ₩2,539 | ₩2,379 | ₩2,486 | +0.54% | 7.4만 |
|---|
| 2026.05.28 | ₩2,272 | ₩2,566 | ₩2,220 | ₩2,446 | +7.65% | 13.4만 |
|---|
| 2026.05.27 | ₩2,365 | ₩2,419 | ₩2,245 | ₩2,312 | -2.26% | 6.7만 |
|---|
| 2026.05.26 | ₩2,379 | ₩2,472 | ₩2,339 | ₩2,419 | +1.69% | 6만 |
|---|
| 2026.05.22 | ₩2,365 | ₩2,459 | ₩2,285 | ₩2,446 | +3.39% | 4.4만 |
|---|
| 2026.05.21 | ₩2,405 | ₩2,450 | ₩2,313 | ₩2,365 | -1.67% | 5.7만 |
|---|
| 2026.05.20 | ₩2,499 | ₩2,566 | ₩2,339 | ₩2,432 | -2.67% | 10.4만 |
|---|
| 2026.05.19 | ₩2,579 | ₩2,740 | ₩2,365 | ₩2,512 | -2.59% | 35.9만 |
|---|
| 2026.05.18 | ₩3,020 | ₩3,047 | ₩2,325 | ₩2,552 | -15.49% | 44.1만 |
|---|
| 2026.05.15 | ₩2,860 | ₩3,074 | ₩2,846 | ₩2,980 | +4.21% | 32.5만 |
|---|
| 2026.05.14 | ₩2,913 | ₩3,287 | ₩2,579 | ₩2,753 | -5.50% | 164.3만 |
|---|
| 2026.05.13 | ₩3,100 | ₩3,662 | ₩2,940 | ₩3,154 | +1.72% | 2800.2만 |
|---|
| 2026.05.12 | ₩2,352 | ₩2,661 | ₩2,258 | ₩2,486 | +5.68% | 63.8만 |
|---|
| 2026.05.11 | ₩2,633 | ₩2,699 | ₩2,192 | ₩2,258 | -14.21% | 19.2만 |
|---|
| 2026.05.08 | ₩2,887 | ₩2,940 | ₩2,673 | ₩2,673 | -7.41% | 14.8만 |
|---|
| 2026.05.07 | ₩2,940 | ₩3,114 | ₩2,673 | ₩2,993 | +1.82% | 50.9만 |
|---|
| 2026.05.06 | ₩2,606 | ₩2,967 | ₩2,552 | ₩2,860 | +9.74% | 877.5만 |
|---|
| 2026.05.05 | ₩2,205 | ₩2,283 | ₩2,138 | ₩2,258 | +2.42% | 237.7만 |
|---|
| 2026.05.04 | ₩2,312 | ₩2,325 | ₩2,152 | ₩2,205 | -4.62% | 4.8만 |
|---|
| 2026.05.01 | ₩2,325 | ₩2,337 | ₩2,192 | ₩2,312 | -0.57% | 3.6만 |
|---|
| 2026.04.30 | ₩2,285 | ₩2,365 | ₩2,218 | ₩2,285 | 0.00% | 8.6만 |
|---|
| 2026.04.29 | ₩2,339 | ₩2,339 | ₩2,165 | ₩2,339 | 0.00% | 7.4만 |
|---|
| 2026.04.28 | ₩2,526 | ₩2,573 | ₩2,011 | ₩2,379 | -5.82% | 32.3만 |
|---|
| 2026.04.27 | ₩2,152 | ₩2,740 | ₩2,138 | ₩2,646 | +22.98% | 190.4만 |
|---|
| 2026.04.24 | ₩2,598 | ₩2,598 | ₩2,325 | ₩2,466 | -5.09% | 7.5만 |
|---|
| 2026.04.23 | ₩2,542 | ₩2,606 | ₩2,462 | ₩2,466 | -3.00% | 5.8만 |
|---|
| 2026.04.22 | ₩2,798 | ₩2,875 | ₩2,486 | ₩2,486 | -11.17% | 17.7만 |
|---|
| 2026.04.21 | ₩3,456 | ₩3,540 | ₩2,754 | ₩3,095 | -10.44% | 281.9만 |
|---|
| 2026.04.20 | ₩3,047 | ₩3,452 | ₩2,806 | ₩3,440 | +12.89% | 10.5만 |
|---|
| 2026.04.17 | ₩2,927 | ₩3,267 | ₩2,855 | ₩3,075 | +5.07% | 10.9만 |
|---|
| 2026.04.16 | ₩2,526 | ₩3,388 | ₩2,514 | ₩3,047 | +20.63% | 64만 |
|---|
| 2026.04.15 | ₩2,486 | ₩2,602 | ₩2,462 | ₩2,506 | +0.81% | 7.4만 |
|---|
| 2026.04.14 | ₩2,486 | ₩2,606 | ₩2,482 | ₩2,538 | +2.10% | 3.7만 |
|---|
| 2026.04.13 | ₩2,526 | ₩2,546 | ₩2,446 | ₩2,518 | -0.32% | 3만 |
|---|
| 2026.04.10 | ₩2,590 | ₩2,602 | ₩2,438 | ₩2,438 | -5.88% | 3.7만 |
|---|
| 2026.04.09 | ₩2,686 | ₩2,766 | ₩2,542 | ₩2,542 | -5.37% | 5.7만 |
|---|
| 2026.04.08 | ₩2,514 | ₩2,887 | ₩2,409 | ₩2,766 | +10.05% | 23.5만 |
|---|
| 2026.04.07 | ₩2,574 | ₩2,598 | ₩2,305 | ₩2,393 | -7.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,526 | ₩2,698 | ₩2,470 | ₩2,574 | +1.90% | 7만 |
|---|
| 2026.04.02 | ₩2,462 | ₩2,646 | ₩2,321 | ₩2,646 | +7.49% | 5.3만 |
|---|
| 2026.04.01 | ₩2,486 | ₩2,606 | ₩2,405 | ₩2,510 | +0.97% | 4.4만 |
|---|
| 2026.03.31 | ₩2,466 | ₩2,526 | ₩2,325 | ₩2,526 | +2.44% | 5.7만 |
|---|
| 2026.03.30 | ₩2,405 | ₩2,498 | ₩2,325 | ₩2,373 | -1.33% | 5.5만 |
|---|
| 2026.03.27 | ₩2,462 | ₩2,470 | ₩2,229 | ₩2,442 | -0.81% | 9만 |
|---|
| 2026.03.26 | ₩2,534 | ₩2,606 | ₩2,446 | ₩2,446 | -3.48% | 5.4만 |
|---|
| 2026.03.25 | ₩2,470 | ₩2,754 | ₩2,450 | ₩2,598 | +5.19% | 10.9만 |
|---|
| 2026.03.24 | ₩2,726 | ₩2,834 | ₩2,414 | ₩2,518 | -7.65% | 10.8만 |
|---|
| 2026.03.23 | ₩2,987 | ₩2,987 | ₩2,606 | ₩2,686 | -10.07% | 15.6만 |
|---|
| 2026.03.20 | ₩2,927 | ₩3,007 | ₩2,887 | ₩2,907 | -0.68% | 6만 |
|---|
| 2026.03.19 | ₩3,119 | ₩3,119 | ₩2,814 | ₩2,850 | -8.61% | 11.8만 |
|---|
| 2026.03.18 | ₩3,564 | ₩3,765 | ₩2,951 | ₩3,199 | -10.24% | 39만 |
|---|
| 2026.03.17 | ₩3,648 | ₩4,370 | ₩3,408 | ₩4,129 | +13.19% | 535.8만 |
|---|
| 2026.03.16 | ₩2,911 | ₩3,520 | ₩2,826 | ₩3,151 | +8.26% | 41.3만 |
|---|
| 2026.03.13 | ₩3,340 | ₩3,580 | ₩3,007 | ₩3,007 | -9.96% | 16.3만 |
|---|
| 2026.03.12 | ₩2,654 | ₩4,129 | ₩2,654 | ₩3,448 | +29.91% | 515.7만 |
|---|
| 2026.03.11 | ₩2,686 | ₩2,750 | ₩2,630 | ₩2,706 | +0.75% | 6.5만 |
|---|
| 2026.03.10 | ₩2,674 | ₩2,754 | ₩2,606 | ₩2,654 | -0.75% | 6.7만 |
|---|
| 2026.03.09 | ₩2,686 | ₩2,702 | ₩2,538 | ₩2,590 | -3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩2,602 | ₩2,762 | ₩2,405 | ₩2,630 | +1.08% | 7.2만 |
|---|
| 2026.03.05 | ₩2,650 | ₩2,686 | ₩2,526 | ₩2,562 | -3.33% | 6만 |
|---|
| 2026.03.04 | ₩2,638 | ₩2,899 | ₩2,582 | ₩2,686 | +1.82% | 7.6만 |
|---|
| 2026.03.03 | ₩2,570 | ₩2,686 | ₩2,369 | ₩2,650 | +3.12% | 11만 |
|---|
| 2026.03.02 | ₩2,522 | ₩2,710 | ₩2,446 | ₩2,646 | +4.93% | 7.4만 |
|---|
| 2026.02.27 | ₩2,726 | ₩2,786 | ₩2,490 | ₩2,606 | -4.41% | 11.1만 |
|---|
| 2026.02.26 | ₩2,806 | ₩2,846 | ₩2,646 | ₩2,726 | -2.86% | 11.8만 |
|---|
| 2026.02.25 | ₩2,766 | ₩2,794 | ₩2,586 | ₩2,758 | -0.29% | 9.4만 |
|---|
| 2026.02.24 | ₩2,642 | ₩2,995 | ₩2,405 | ₩2,794 | +5.77% | 12.4만 |
|---|
| 2026.02.23 | ₩2,999 | ₩3,007 | ₩2,454 | ₩2,574 | -14.17% | 11.7만 |
|---|
| 2026.02.20 | ₩2,987 | ₩3,488 | ₩2,566 | ₩3,051 | +2.15% | 37.1만 |
|---|
| 2026.02.19 | ₩3,392 | ₩3,488 | ₩3,259 | ₩3,300 | -2.72% | 12.4만 |
|---|
| 2026.02.18 | ₩3,608 | ₩3,769 | ₩3,223 | ₩3,388 | -6.11% | 28.8만 |
|---|
| 2026.02.17 | ₩4,490 | ₩4,490 | ₩3,600 | ₩3,849 | -14.29% | 27.1만 |
|---|
| 2026.02.13 | ₩4,771 | ₩4,971 | ₩4,450 | ₩4,450 | -6.72% | 18만 |
|---|
| 2026.02.12 | ₩4,731 | ₩5,052 | ₩4,530 | ₩4,851 | +2.54% | 36.5만 |
|---|
| 2026.02.11 | ₩4,651 | ₩5,412 | ₩4,330 | ₩4,570 | -1.72% | 48.7만 |
|---|
| 2026.02.10 | ₩4,811 | ₩4,811 | ₩4,410 | ₩4,530 | -5.83% | 33.5만 |
|---|
| 2026.02.09 | ₩5,292 | ₩5,332 | ₩4,651 | ₩4,811 | -9.09% | 29.7만 |
|---|
| 2026.02.06 | ₩4,891 | ₩5,853 | ₩4,811 | ₩5,332 | +9.02% | 31.5만 |
|---|
| 2026.02.05 | ₩5,533 | ₩5,533 | ₩4,851 | ₩5,011 | -9.42% | 30.6만 |
|---|
| 2026.02.04 | ₩6,214 | ₩6,214 | ₩5,412 | ₩5,573 | -10.32% | 29.7만 |
|---|
| 2026.02.03 | ₩6,334 | ₩6,495 | ₩5,853 | ₩6,254 | -1.27% | 37.9만 |
|---|
| 2026.02.02 | ₩6,896 | ₩7,657 | ₩6,134 | ₩6,856 | -0.58% | 249.6만 |
|---|
| 2026.01.30 | ₩6,876 | ₩8,499 | ₩5,938 | ₩6,495 | -5.54% | 309.2만 |
|---|
| 2026.01.29 | ₩6,054 | ₩6,174 | ₩5,252 | ₩5,412 | -10.60% | 146.3만 |
|---|
| 2026.01.28 | ₩6,615 | ₩6,896 | ₩6,214 | ₩6,495 | -1.82% | 35.9만 |
|---|
| 2026.01.27 | ₩7,377 | ₩7,377 | ₩6,816 | ₩6,936 | -5.98% | 35.1만 |
|---|
| 2026.01.26 | ₩8,419 | ₩9,141 | ₩7,337 | ₩7,457 | -11.43% | 408.6만 |
|---|
| 2026.01.23 | ₩7,136 | ₩8,419 | ₩6,695 | ₩8,018 | +12.36% | 60.2만 |
|---|
| 2026.01.22 | ₩7,056 | ₩7,537 | ₩6,535 | ₩7,056 | 0.00% | 46.1만 |
|---|
| 2026.01.21 | ₩7,096 | ₩7,938 | ₩6,775 | ₩7,216 | +1.69% | 50.9만 |
|---|
| 2026.01.20 | ₩6,896 | ₩8,379 | ₩6,495 | ₩7,176 | +4.07% | 85.9만 |
|---|
| 2026.01.16 | ₩10,063 | ₩10,143 | ₩6,334 | ₩7,216 | -28.29% | 366.6만 |
|---|
| 2026.01.15 | ₩9,702 | ₩9,702 | ₩7,938 | ₩8,820 | -9.09% | 69.9만 |
|---|
| 2026.01.14 | ₩10,584 | ₩11,466 | ₩8,820 | ₩10,584 | 0.00% | 160만 |
|---|
| 2026.01.13 | ₩14,112 | ₩14,112 | ₩9,702 | ₩9,702 | -31.25% | 73.9만 |
|---|
| 2026.01.12 | ₩20,286 | ₩21,168 | ₩14,994 | ₩14,994 | -26.09% | 68.5만 |
|---|
| 2026.01.09 | ₩18,522 | ₩18,522 | ₩16,758 | ₩17,640 | -4.76% | 26.2만 |
|---|
| 2026.01.08 | ₩19,404 | ₩20,286 | ₩16,758 | ₩19,404 | 0.00% | 22.9만 |
|---|
| 2026.01.07 | ₩20,286 | ₩21,168 | ₩15,876 | ₩21,168 | +4.35% | 60.4만 |
|---|
| 2026.01.06 | ₩37,044 | ₩37,044 | ₩19,404 | ₩19,404 | -47.62% | 72.2만 |
|---|
| 2026.01.05 | ₩79,381 | ₩83,791 | ₩29,988 | ₩33,516 | -57.78% | 36.7만 |
|---|
| 2026.01.02 | ₩89,083 | ₩92,611 | ₩77,617 | ₩90,847 | +1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩93,493 | ₩97,021 | ₩79,381 | ₩82,027 | -12.26% | 4.5만 |
|---|
| 2025.12.30 | ₩79,381 | ₩144,650 | ₩78,499 | ₩89,965 | +13.33% | 52.6만 |
|---|
| 2025.12.29 | ₩70,561 | ₩73,207 | ₩64,387 | ₩73,207 | +3.75% | 2만 |
|---|
| 2025.12.26 | ₩84,673 | ₩84,673 | ₩71,443 | ₩75,853 | -10.42% | 1.6만 |
|---|
| 2025.12.24 | ₩88,201 | ₩90,847 | ₩71,443 | ₩80,263 | -9.00% | 2만 |
|---|
| 2025.12.23 | ₩97,021 | ₩97,903 | ₩85,555 | ₩92,611 | -4.55% | 2.1만 |
|---|
| 2025.12.22 | ₩103,195 | ₩105,841 | ₩94,375 | ₩98,785 | -4.27% | 2.7만 |
|---|
| 2025.12.19 | ₩101,431 | ₩106,723 | ₩92,611 | ₩100,549 | -0.87% | 2.8만 |
|---|
| 2025.12.18 | ₩127,010 | ₩136,712 | ₩61,741 | ₩110,251 | -13.19% | 5만 |
|---|
| 2025.12.17 | ₩134,948 | ₩150,824 | ₩117,307 | ₩123,482 | -8.50% | 4.8만 |
|---|
| 2025.12.16 | ₩149,060 | ₩167,582 | ₩108,487 | ₩128,774 | -13.61% | 10.6만 |
|---|
| 2025.12.15 | ₩282,243 | ₩286,654 | ₩150,824 | ₩152,588 | -45.94% | 30.7만 |
|---|
| 2025.12.12 | ₩732,069 | ₩3,660,345 | ₩179,930 | ₩194,042 | -73.49% | 53.2만 |
|---|
| 2025.12.11 | ₩8,820,108 | ₩8,820,108 | ₩799,102 | ₩803,512 | -90.89% | 3.8만 |
|---|
| 2025.12.10 | ₩6,306,377 | ₩17,013,989 | ₩6,182,896 | ₩7,673,494 | +21.68% | 1.8만 |
|---|
| 2025.12.09 | ₩2,937,096 | ₩11,466,140 | ₩2,610,752 | ₩9,058,251 | +208.41% | 8.1만 |
|---|
| 2025.12.08 | ₩2,451,990 | ₩2,451,990 | ₩2,293,228 | ₩2,310,868 | -5.76% | 7 |
|---|
| 2025.12.05 | ₩2,407,890 | ₩2,469,630 | ₩2,407,890 | ₩2,469,630 | +2.56% | 17 |
|---|
| 2025.12.04 | ₩2,332,919 | ₩2,654,852 | ₩2,332,919 | ₩2,654,852 | +13.80% | 25 |
|---|
| 2025.12.03 | ₩2,249,128 | ₩2,249,128 | ₩2,249,128 | ₩2,249,128 | 0.00% | 1 |
|---|
| 2025.12.02 | ₩2,160,926 | ₩2,178,567 | ₩2,160,926 | ₩2,160,926 | 0.00% | 6 |
|---|
| 2025.12.01 | ₩2,390,249 | ₩2,390,249 | ₩2,160,926 | ₩2,160,926 | -9.59% | 20 |
|---|
| 2025.11.28 | ₩2,178,567 | ₩2,310,868 | ₩2,178,567 | ₩2,310,868 | +6.07% | 2 |
|---|
| 2025.11.26 | ₩2,187,387 | ₩2,549,011 | ₩2,187,387 | ₩2,469,630 | +12.90% | 47 |
|---|
| 2025.11.25 | ₩2,354,969 | ₩2,478,450 | ₩2,019,805 | ₩2,372,609 | +0.75% | 11 |
|---|
| 2025.11.24 | ₩2,116,826 | ₩2,599,286 | ₩1,975,704 | ₩2,407,890 | +13.75% | 35 |
|---|
| 2025.11.21 | ₩2,469,630 | ₩2,469,630 | ₩1,975,704 | ₩1,975,704 | -20.00% | 19 |
|---|
| 2025.11.20 | ₩2,090,366 | ₩2,407,890 | ₩2,072,725 | ₩2,160,926 | +3.38% | 9 |
|---|
| 2025.11.19 | ₩2,187,387 | ₩2,293,228 | ₩2,116,826 | ₩2,205,027 | +0.81% | 8 |
|---|
| 2025.11.18 | ₩2,081,545 | ₩2,125,646 | ₩2,072,725 | ₩2,116,826 | +1.69% | 2 |
|---|
| 2025.11.17 | ₩2,081,545 | ₩2,081,545 | ₩2,081,545 | ₩2,081,545 | 0.00% | 1 |
|---|
| 2025.11.14 | ₩2,046,265 | ₩2,046,265 | ₩2,046,265 | ₩2,046,265 | 0.00% | 1 |
|---|
| 2025.11.13 | ₩2,099,186 | ₩2,108,006 | ₩2,099,186 | ₩2,099,186 | 0.00% | 2 |
|---|
| 2025.11.12 | ₩2,250,891 | ₩2,250,891 | ₩2,250,891 | ₩2,250,891 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩1,975,704 | ₩1,975,704 | ₩1,975,704 | ₩1,975,704 | 0.00% | 3 |
|---|
| 2025.11.10 | ₩1,931,604 | ₩1,993,344 | ₩1,922,784 | ₩1,975,704 | +2.28% | 26 |
|---|
| 2025.11.07 | ₩1,984,524 | ₩2,002,164 | ₩1,975,704 | ₩1,975,704 | -0.44% | 14 |
|---|
| 2025.11.06 | ₩2,468,748 | ₩2,469,630 | ₩1,975,704 | ₩1,975,704 | -19.97% | 145 |
|---|
| 2025.11.05 | ₩2,751,874 | ₩2,866,535 | ₩2,632,802 | ₩2,632,802 | -4.33% | 5 |
|---|
| 2025.11.04 | ₩2,508,439 | ₩2,508,439 | ₩2,508,439 | ₩2,508,439 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩2,734,233 | ₩2,734,233 | ₩2,557,831 | ₩2,566,651 | -6.13% | 10 |
|---|
| 2025.10.31 | ₩2,760,694 | ₩2,848,895 | ₩2,760,694 | ₩2,778,334 | +0.64% | 4 |
|---|
| 2025.10.30 | ₩2,778,334 | ₩2,822,435 | ₩2,681,313 | ₩2,822,435 | +1.59% | 4 |
|---|
| 2025.10.29 | ₩2,857,715 | ₩2,857,715 | ₩2,857,715 | ₩2,857,715 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩2,698,953 | ₩2,857,715 | ₩2,698,953 | ₩2,857,715 | +5.88% | 5 |
|---|
| 2025.10.27 | ₩2,945,916 | ₩3,131,138 | ₩2,646,032 | ₩2,769,514 | -5.99% | 33 |
|---|
| 2025.10.24 | ₩2,778,334 | ₩2,857,715 | ₩2,749,228 | ₩2,787,154 | +0.32% | 5 |
|---|
| 2025.10.23 | ₩2,884,175 | ₩2,963,556 | ₩2,751,874 | ₩2,875,355 | -0.31% | 3 |
|---|
| 2025.10.22 | ₩2,910,636 | ₩3,017,359 | ₩2,910,636 | ₩2,910,636 | 0.00% | 3 |
|---|
| 2025.10.21 | ₩2,910,636 | ₩3,136,430 | ₩2,910,636 | ₩2,945,916 | +1.21% | 3 |
|---|
| 2025.10.20 | ₩3,122,318 | ₩3,122,318 | ₩3,095,858 | ₩3,095,858 | -0.85% | 2 |
|---|
| 2025.10.17 | ₩3,122,318 | ₩3,254,620 | ₩3,095,858 | ₩3,095,858 | -0.85% | 7 |
|---|
| 2025.10.16 | ₩3,148,778 | ₩3,289,900 | ₩3,016,477 | ₩3,139,959 | -0.28% | 213 |
|---|
| 2025.10.15 | ₩3,395,742 | ₩3,448,662 | ₩3,224,631 | ₩3,395,742 | 0.00% | 7 |
|---|
| 2025.10.14 | ₩3,272,260 | ₩3,475,122 | ₩3,214,047 | ₩3,393,096 | +3.69% | 9 |
|---|
| 2025.10.13 | ₩3,351,641 | ₩3,682,395 | ₩3,351,641 | ₩3,457,482 | +3.16% | 5 |
|---|
| 2025.10.10 | ₩3,228,160 | ₩3,554,504 | ₩3,228,160 | ₩3,490,999 | +8.14% | 16 |
|---|