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 | ₩2,276 | ₩2,477 | ₩2,216 | ₩2,464 | +8.24% | 5.6만 |
| 2026.10.08 | ₩2,116 | ₩2,297 | ₩2,116 | ₩2,236 | +5.70% | 3.3만 |
| 2026.10.07 | ₩2,236 | ₩2,297 | ₩2,236 | ₩2,263 | +1.20% | 3.2만 |
| 2026.10.06 | ₩2,102 | ₩2,330 | ₩1,942 | ₩2,236 | +6.37% | 12.7만 |
| 2026.10.05 | ₩2,176 | ₩2,410 | ₩2,129 | ₩2,209 | +1.54% | 15.1만 |
| 2026.10.02 | ₩2,196 | ₩2,678 | ₩2,196 | ₩2,317 | +5.49% | 33만 |
| 2026.10.01 | ₩2,136 | ₩2,196 | ₩2,089 | ₩2,156 | +0.94% | 2.8만 |
| 2026.09.30 | ₩1,928 | ₩2,196 | ₩1,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,102 |
| +9.03% |
| 9.1만 |
| 2026.09.29 | ₩2,015 | ₩2,034 | ₩1,915 | ₩1,942 | -3.65% | 2만 |
|---|
| 2026.09.28 | ₩2,022 | ₩2,049 | ₩1,968 | ₩1,982 | -1.99% | 2.2만 |
|---|
| 2026.09.25 | ₩2,034 | ₩2,069 | ₩1,982 | ₩1,995 | -1.91% | 4.9만 |
|---|
| 2026.09.24 | ₩2,076 | ₩2,116 | ₩2,009 | ₩2,049 | -1.29% | 2.6만 |
|---|
| 2026.09.23 | ₩2,129 | ₩2,129 | ₩2,049 | ₩2,089 | -1.89% | 6.7만 |
|---|
| 2026.09.22 | ₩2,116 | ₩2,156 | ₩2,080 | ₩2,125 | +0.44% | 3만 |
|---|
| 2026.09.21 | ₩2,009 | ₩2,129 | ₩2,009 | ₩2,129 | +6.00% | 3.1만 |
|---|
| 2026.09.18 | ₩2,022 | ₩2,102 | ₩1,982 | ₩1,995 | -1.32% | 4.6만 |
|---|
| 2026.09.17 | ₩2,009 | ₩2,116 | ₩1,995 | ₩2,076 | +3.33% | 4.1만 |
|---|
| 2026.09.16 | ₩2,076 | ₩2,169 | ₩2,022 | ₩2,035 | -1.94% | 7.1만 |
|---|
| 2026.09.15 | ₩2,143 | ₩2,143 | ₩2,049 | ₩2,076 | -3.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,035 | ₩2,116 | ₩2,035 | ₩2,116 | +3.95% | 2.1만 |
|---|
| 2026.09.11 | ₩2,096 | ₩2,196 | ₩2,049 | ₩2,049 | -2.24% | 3.2만 |
|---|
| 2026.09.10 | ₩2,156 | ₩2,183 | ₩2,022 | ₩2,022 | -6.21% | 3.7만 |
|---|
| 2026.09.09 | ₩2,144 | ₩2,263 | ₩2,143 | ₩2,143 | -0.06% | 4.4만 |
|---|
| 2026.09.08 | ₩2,209 | ₩2,236 | ₩2,143 | ₩2,143 | -3.03% | 3.8만 |
|---|
| 2026.09.04 | ₩2,169 | ₩2,330 | ₩2,129 | ₩2,303 | +6.17% | 18.5만 |
|---|
| 2026.09.03 | ₩2,080 | ₩2,276 | ₩2,076 | ₩2,209 | +6.25% | 6.9만 |
|---|
| 2026.09.02 | ₩2,049 | ₩2,169 | ₩2,009 | ₩2,076 | +1.31% | 3.8만 |
|---|
| 2026.09.01 | ₩2,049 | ₩2,143 | ₩2,049 | ₩2,116 | +3.27% | 3.6만 |
|---|
| 2026.08.31 | ₩2,143 | ₩2,183 | ₩2,049 | ₩2,062 | -3.75% | 7.3만 |
|---|
| 2026.08.28 | ₩2,183 | ₩2,236 | ₩2,129 | ₩2,156 | -1.23% | 6.3만 |
|---|
| 2026.08.27 | ₩2,156 | ₩2,283 | ₩2,129 | ₩2,129 | -1.24% | 8만 |
|---|
| 2026.08.26 | ₩2,076 | ₩2,169 | ₩2,076 | ₩2,116 | +1.94% | 5만 |
|---|
| 2026.08.25 | ₩2,143 | ₩2,250 | ₩2,049 | ₩2,102 | -1.87% | 9.3만 |
|---|
| 2026.08.24 | ₩2,397 | ₩2,397 | ₩2,116 | ₩2,209 | -7.82% | 12.8만 |
|---|
| 2026.08.21 | ₩2,357 | ₩2,544 | ₩2,330 | ₩2,477 | +5.11% | 7.7만 |
|---|
| 2026.08.20 | ₩2,223 | ₩2,491 | ₩2,223 | ₩2,357 | +6.02% | 15.7만 |
|---|
| 2026.08.19 | ₩2,250 | ₩2,330 | ₩2,250 | ₩2,290 | +1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩2,263 | ₩2,303 | ₩2,196 | ₩2,196 | -2.96% | 10만 |
|---|
| 2026.08.17 | ₩2,303 | ₩2,337 | ₩2,183 | ₩2,250 | -2.33% | 9.8만 |
|---|
| 2026.08.14 | ₩2,223 | ₩2,317 | ₩2,223 | ₩2,290 | +3.01% | 7.5만 |
|---|
| 2026.08.13 | ₩2,209 | ₩2,270 | ₩2,183 | ₩2,236 | +1.21% | 6.1만 |
|---|
| 2026.08.12 | ₩2,290 | ₩2,322 | ₩2,207 | ₩2,223 | -2.92% | 5만 |
|---|
| 2026.08.11 | ₩2,303 | ₩2,330 | ₩2,230 | ₩2,290 | -0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩2,213 | ₩2,392 | ₩2,213 | ₩2,330 | +5.26% | 7.2만 |
|---|
| 2026.08.07 | ₩2,223 | ₩2,280 | ₩2,156 | ₩2,223 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,223 | ₩2,250 | ₩2,102 | ₩2,209 | -0.60% | 5.7만 |
|---|
| 2026.08.05 | ₩2,263 | ₩2,290 | ₩2,196 | ₩2,209 | -2.37% | 4.6만 |
|---|
| 2026.08.04 | ₩2,276 | ₩2,363 | ₩2,236 | ₩2,263 | -0.59% | 5.2만 |
|---|
| 2026.08.03 | ₩2,156 | ₩2,276 | ₩2,076 | ₩2,250 | +4.35% | 11.8만 |
|---|
| 2026.07.31 | ₩2,276 | ₩2,276 | ₩2,116 | ₩2,156 | -5.29% | 9.4만 |
|---|
| 2026.07.30 | ₩2,196 | ₩2,290 | ₩2,089 | ₩2,129 | -3.05% | 14.4만 |
|---|
| 2026.07.29 | ₩2,330 | ₩2,451 | ₩2,196 | ₩2,209 | -5.17% | 20만 |
|---|
| 2026.07.28 | ₩2,196 | ₩2,611 | ₩2,143 | ₩2,384 | +8.54% | 65만 |
|---|
| 2026.07.27 | ₩2,330 | ₩2,330 | ₩2,144 | ₩2,303 | -1.15% | 20.9만 |
|---|
| 2026.07.24 | ₩2,236 | ₩2,410 | ₩2,144 | ₩2,303 | +2.99% | 109.4만 |
|---|
| 2026.07.23 | ₩2,143 | ₩2,276 | ₩2,062 | ₩2,156 | +0.62% | 107.9만 |
|---|
| 2026.07.22 | ₩2,049 | ₩2,301 | ₩1,995 | ₩2,236 | +9.15% | 14.6만 |
|---|
| 2026.07.21 | ₩1,968 | ₩2,096 | ₩1,968 | ₩2,035 | +3.40% | 1.8만 |
|---|
| 2026.07.20 | ₩1,955 | ₩2,009 | ₩1,875 | ₩1,982 | +1.37% | 2.7만 |
|---|
| 2026.07.17 | ₩2,049 | ₩2,049 | ₩1,901 | ₩1,942 | -5.23% | 2.8만 |
|---|
| 2026.07.16 | ₩1,928 | ₩2,076 | ₩1,915 | ₩2,035 | +5.56% | 6.6만 |
|---|
| 2026.07.15 | ₩2,062 | ₩2,116 | ₩1,928 | ₩1,955 | -5.19% | 8.3만 |
|---|
| 2026.07.14 | ₩2,129 | ₩2,223 | ₩1,968 | ₩2,035 | -4.40% | 7.4만 |
|---|
| 2026.07.13 | ₩2,209 | ₩2,303 | ₩2,093 | ₩2,156 | -2.42% | 8만 |
|---|
| 2026.07.10 | ₩2,156 | ₩2,276 | ₩2,129 | ₩2,183 | +1.24% | 6.4만 |
|---|
| 2026.07.09 | ₩2,143 | ₩2,169 | ₩2,116 | ₩2,143 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩2,209 | ₩2,236 | ₩2,102 | ₩2,129 | -3.64% | 5만 |
|---|
| 2026.07.07 | ₩2,276 | ₩2,330 | ₩1,835 | ₩2,183 | -4.12% | 10.8만 |
|---|
| 2026.07.06 | ₩2,343 | ₩2,397 | ₩2,236 | ₩2,330 | -0.57% | 5.8만 |
|---|
| 2026.07.02 | ₩2,250 | ₩2,451 | ₩2,250 | ₩2,276 | +1.19% | 6.6만 |
|---|
| 2026.07.01 | ₩2,343 | ₩2,517 | ₩2,290 | ₩2,477 | +5.71% | 8.6만 |
|---|
| 2026.06.30 | ₩2,343 | ₩2,424 | ₩2,276 | ₩2,330 | -0.57% | 8만 |
|---|
| 2026.06.29 | ₩2,310 | ₩2,424 | ₩2,276 | ₩2,290 | -0.87% | 9.1만 |
|---|
| 2026.06.26 | ₩2,317 | ₩2,424 | ₩2,317 | ₩2,317 | 0.00% | 3.9만 |
|---|
| 2026.06.25 | ₩2,357 | ₩2,424 | ₩2,317 | ₩2,357 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩2,437 | ₩2,495 | ₩2,410 | ₩2,424 | -0.55% | 3.2만 |
|---|
| 2026.06.23 | ₩2,410 | ₩2,584 | ₩2,330 | ₩2,464 | +2.22% | 8.6만 |
|---|
| 2026.06.22 | ₩2,477 | ₩2,531 | ₩2,446 | ₩2,491 | +0.54% | 6.8만 |
|---|
| 2026.06.18 | ₩2,511 | ₩2,531 | ₩2,437 | ₩2,464 | -1.87% | 5.5만 |
|---|
| 2026.06.17 | ₩2,491 | ₩2,665 | ₩2,442 | ₩2,451 | -1.61% | 7.6만 |
|---|
| 2026.06.16 | ₩2,558 | ₩2,678 | ₩2,424 | ₩2,464 | -3.66% | 9.2만 |
|---|
| 2026.06.15 | ₩2,772 | ₩2,919 | ₩2,276 | ₩2,544 | -8.21% | 21.9만 |
|---|
| 2026.06.12 | ₩2,866 | ₩3,080 | ₩2,678 | ₩2,825 | -1.40% | 13.8만 |
|---|
| 2026.06.11 | ₩2,718 | ₩3,348 | ₩2,718 | ₩2,933 | +7.88% | 39.8만 |
|---|
| 2026.06.10 | ₩2,477 | ₩3,000 | ₩2,477 | ₩2,759 | +11.35% | 43.7만 |
|---|
| 2026.06.09 | ₩2,544 | ₩3,066 | ₩2,384 | ₩2,558 | +0.53% | 453.6만 |
|---|
| 2026.06.08 | ₩2,317 | ₩2,757 | ₩2,230 | ₩2,410 | +4.05% | 405.7만 |
|---|
| 2026.06.05 | ₩2,451 | ₩2,451 | ₩2,196 | ₩2,276 | -7.10% | 6.6만 |
|---|
| 2026.06.04 | ₩2,384 | ₩2,609 | ₩2,318 | ₩2,437 | +2.25% | 5.6만 |
|---|
| 2026.06.03 | ₩2,571 | ₩2,571 | ₩2,357 | ₩2,384 | -7.29% | 8.5만 |
|---|
| 2026.06.02 | ₩2,544 | ₩2,665 | ₩2,410 | ₩2,451 | -3.68% | 36.8만 |
|---|
| 2026.06.01 | ₩2,611 | ₩3,656 | ₩2,611 | ₩2,933 | +12.31% | 307.2만 |
|---|
| 2026.05.29 | ₩2,477 | ₩2,544 | ₩2,384 | ₩2,491 | +0.54% | 7.4만 |
|---|
| 2026.05.28 | ₩2,276 | ₩2,571 | ₩2,224 | ₩2,451 | +7.65% | 13.4만 |
|---|
| 2026.05.27 | ₩2,370 | ₩2,424 | ₩2,250 | ₩2,317 | -2.26% | 6.7만 |
|---|
| 2026.05.26 | ₩2,384 | ₩2,477 | ₩2,343 | ₩2,424 | +1.69% | 6만 |
|---|
| 2026.05.22 | ₩2,370 | ₩2,464 | ₩2,290 | ₩2,451 | +3.39% | 4.4만 |
|---|
| 2026.05.21 | ₩2,410 | ₩2,455 | ₩2,318 | ₩2,370 | -1.67% | 5.7만 |
|---|
| 2026.05.20 | ₩2,504 | ₩2,571 | ₩2,343 | ₩2,437 | -2.67% | 10.4만 |
|---|
| 2026.05.19 | ₩2,584 | ₩2,745 | ₩2,370 | ₩2,517 | -2.59% | 35.9만 |
|---|
| 2026.05.18 | ₩3,026 | ₩3,053 | ₩2,330 | ₩2,558 | -15.49% | 44.1만 |
|---|
| 2026.05.15 | ₩2,866 | ₩3,080 | ₩2,852 | ₩2,986 | +4.21% | 32.5만 |
|---|
| 2026.05.14 | ₩2,919 | ₩3,294 | ₩2,584 | ₩2,759 | -5.50% | 164.3만 |
|---|
| 2026.05.13 | ₩3,107 | ₩3,669 | ₩2,946 | ₩3,160 | +1.72% | 2800.2만 |
|---|
| 2026.05.12 | ₩2,357 | ₩2,666 | ₩2,263 | ₩2,491 | +5.68% | 63.8만 |
|---|
| 2026.05.11 | ₩2,638 | ₩2,705 | ₩2,196 | ₩2,263 | -14.21% | 19.2만 |
|---|
| 2026.05.08 | ₩2,892 | ₩2,946 | ₩2,678 | ₩2,678 | -7.41% | 14.8만 |
|---|
| 2026.05.07 | ₩2,946 | ₩3,120 | ₩2,678 | ₩3,000 | +1.82% | 50.9만 |
|---|
| 2026.05.06 | ₩2,611 | ₩2,973 | ₩2,558 | ₩2,866 | +9.74% | 877.5만 |
|---|
| 2026.05.05 | ₩2,209 | ₩2,287 | ₩2,143 | ₩2,263 | +2.42% | 237.7만 |
|---|
| 2026.05.04 | ₩2,317 | ₩2,330 | ₩2,156 | ₩2,209 | -4.62% | 4.8만 |
|---|
| 2026.05.01 | ₩2,330 | ₩2,342 | ₩2,196 | ₩2,317 | -0.57% | 3.6만 |
|---|
| 2026.04.30 | ₩2,290 | ₩2,370 | ₩2,223 | ₩2,290 | 0.00% | 8.6만 |
|---|
| 2026.04.29 | ₩2,343 | ₩2,343 | ₩2,169 | ₩2,343 | 0.00% | 7.4만 |
|---|
| 2026.04.28 | ₩2,531 | ₩2,578 | ₩2,015 | ₩2,384 | -5.82% | 32.3만 |
|---|
| 2026.04.27 | ₩2,156 | ₩2,745 | ₩2,143 | ₩2,651 | +22.98% | 190.4만 |
|---|
| 2026.04.24 | ₩2,603 | ₩2,603 | ₩2,330 | ₩2,471 | -5.09% | 7.5만 |
|---|
| 2026.04.23 | ₩2,547 | ₩2,611 | ₩2,467 | ₩2,471 | -3.00% | 5.8만 |
|---|
| 2026.04.22 | ₩2,804 | ₩2,880 | ₩2,491 | ₩2,491 | -11.17% | 17.7만 |
|---|
| 2026.04.21 | ₩3,463 | ₩3,547 | ₩2,760 | ₩3,101 | -10.44% | 281.9만 |
|---|
| 2026.04.20 | ₩3,053 | ₩3,459 | ₩2,812 | ₩3,447 | +12.89% | 10.5만 |
|---|
| 2026.04.17 | ₩2,933 | ₩3,274 | ₩2,860 | ₩3,081 | +5.07% | 10.9만 |
|---|
| 2026.04.16 | ₩2,531 | ₩3,395 | ₩2,519 | ₩3,053 | +20.63% | 64만 |
|---|
| 2026.04.15 | ₩2,491 | ₩2,607 | ₩2,467 | ₩2,511 | +0.81% | 7.4만 |
|---|
| 2026.04.14 | ₩2,491 | ₩2,611 | ₩2,487 | ₩2,543 | +2.10% | 3.7만 |
|---|
| 2026.04.13 | ₩2,531 | ₩2,551 | ₩2,451 | ₩2,523 | -0.32% | 3만 |
|---|
| 2026.04.10 | ₩2,595 | ₩2,607 | ₩2,442 | ₩2,442 | -5.88% | 3.7만 |
|---|
| 2026.04.09 | ₩2,692 | ₩2,772 | ₩2,547 | ₩2,547 | -5.37% | 5.7만 |
|---|
| 2026.04.08 | ₩2,519 | ₩2,892 | ₩2,414 | ₩2,772 | +10.05% | 23.5만 |
|---|
| 2026.04.07 | ₩2,579 | ₩2,603 | ₩2,310 | ₩2,398 | -7.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,531 | ₩2,704 | ₩2,475 | ₩2,579 | +1.90% | 7만 |
|---|
| 2026.04.02 | ₩2,467 | ₩2,651 | ₩2,326 | ₩2,651 | +7.49% | 5.3만 |
|---|
| 2026.04.01 | ₩2,491 | ₩2,611 | ₩2,410 | ₩2,515 | +0.97% | 4.4만 |
|---|
| 2026.03.31 | ₩2,471 | ₩2,531 | ₩2,330 | ₩2,531 | +2.44% | 5.7만 |
|---|
| 2026.03.30 | ₩2,410 | ₩2,503 | ₩2,330 | ₩2,378 | -1.33% | 5.5만 |
|---|
| 2026.03.27 | ₩2,467 | ₩2,475 | ₩2,234 | ₩2,446 | -0.81% | 9만 |
|---|
| 2026.03.26 | ₩2,539 | ₩2,611 | ₩2,451 | ₩2,451 | -3.48% | 5.4만 |
|---|
| 2026.03.25 | ₩2,475 | ₩2,760 | ₩2,455 | ₩2,603 | +5.19% | 10.9만 |
|---|
| 2026.03.24 | ₩2,732 | ₩2,840 | ₩2,418 | ₩2,523 | -7.65% | 10.8만 |
|---|
| 2026.03.23 | ₩2,993 | ₩2,993 | ₩2,611 | ₩2,692 | -10.07% | 15.6만 |
|---|
| 2026.03.20 | ₩2,933 | ₩3,013 | ₩2,892 | ₩2,912 | -0.68% | 6만 |
|---|
| 2026.03.19 | ₩3,125 | ₩3,125 | ₩2,820 | ₩2,856 | -8.61% | 11.8만 |
|---|
| 2026.03.18 | ₩3,571 | ₩3,772 | ₩2,957 | ₩3,206 | -10.24% | 39만 |
|---|
| 2026.03.17 | ₩3,656 | ₩4,379 | ₩3,415 | ₩4,138 | +13.19% | 535.8만 |
|---|
| 2026.03.16 | ₩2,917 | ₩3,527 | ₩2,832 | ₩3,158 | +8.26% | 41.3만 |
|---|
| 2026.03.13 | ₩3,346 | ₩3,587 | ₩3,013 | ₩3,013 | -9.96% | 16.3만 |
|---|
| 2026.03.12 | ₩2,659 | ₩4,138 | ₩2,659 | ₩3,455 | +29.91% | 515.7만 |
|---|
| 2026.03.11 | ₩2,692 | ₩2,756 | ₩2,635 | ₩2,712 | +0.75% | 6.5만 |
|---|
| 2026.03.10 | ₩2,679 | ₩2,760 | ₩2,611 | ₩2,659 | -0.75% | 6.7만 |
|---|
| 2026.03.09 | ₩2,692 | ₩2,708 | ₩2,543 | ₩2,595 | -3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩2,607 | ₩2,768 | ₩2,410 | ₩2,635 | +1.08% | 7.2만 |
|---|
| 2026.03.05 | ₩2,655 | ₩2,692 | ₩2,531 | ₩2,567 | -3.33% | 6만 |
|---|
| 2026.03.04 | ₩2,643 | ₩2,904 | ₩2,587 | ₩2,692 | +1.82% | 7.6만 |
|---|
| 2026.03.03 | ₩2,575 | ₩2,692 | ₩2,374 | ₩2,655 | +3.12% | 11만 |
|---|
| 2026.03.02 | ₩2,527 | ₩2,716 | ₩2,451 | ₩2,651 | +4.93% | 7.4만 |
|---|
| 2026.02.27 | ₩2,732 | ₩2,792 | ₩2,495 | ₩2,611 | -4.41% | 11.1만 |
|---|
| 2026.02.26 | ₩2,812 | ₩2,852 | ₩2,651 | ₩2,732 | -2.86% | 11.8만 |
|---|
| 2026.02.25 | ₩2,772 | ₩2,800 | ₩2,591 | ₩2,764 | -0.29% | 9.4만 |
|---|
| 2026.02.24 | ₩2,647 | ₩3,001 | ₩2,410 | ₩2,800 | +5.77% | 12.4만 |
|---|
| 2026.02.23 | ₩3,005 | ₩3,013 | ₩2,459 | ₩2,579 | -14.17% | 11.7만 |
|---|
| 2026.02.20 | ₩2,993 | ₩3,495 | ₩2,571 | ₩3,057 | +2.15% | 37.1만 |
|---|
| 2026.02.19 | ₩3,399 | ₩3,495 | ₩3,266 | ₩3,306 | -2.72% | 12.4만 |
|---|
| 2026.02.18 | ₩3,616 | ₩3,776 | ₩3,230 | ₩3,395 | -6.11% | 28.8만 |
|---|
| 2026.02.17 | ₩4,499 | ₩4,499 | ₩3,607 | ₩3,857 | -14.29% | 27.1만 |
|---|
| 2026.02.13 | ₩4,781 | ₩4,981 | ₩4,459 | ₩4,459 | -6.72% | 18만 |
|---|
| 2026.02.12 | ₩4,740 | ₩5,062 | ₩4,539 | ₩4,861 | +2.54% | 36.5만 |
|---|
| 2026.02.11 | ₩4,660 | ₩5,423 | ₩4,339 | ₩4,580 | -1.72% | 48.7만 |
|---|
| 2026.02.10 | ₩4,821 | ₩4,821 | ₩4,419 | ₩4,539 | -5.83% | 33.5만 |
|---|
| 2026.02.09 | ₩5,303 | ₩5,343 | ₩4,660 | ₩4,821 | -9.09% | 29.7만 |
|---|
| 2026.02.06 | ₩4,901 | ₩5,865 | ₩4,821 | ₩5,343 | +9.02% | 31.5만 |
|---|
| 2026.02.05 | ₩5,544 | ₩5,544 | ₩4,861 | ₩5,022 | -9.42% | 30.6만 |
|---|
| 2026.02.04 | ₩6,227 | ₩6,227 | ₩5,423 | ₩5,584 | -10.32% | 29.7만 |
|---|
| 2026.02.03 | ₩6,347 | ₩6,508 | ₩5,865 | ₩6,267 | -1.27% | 37.9만 |
|---|
| 2026.02.02 | ₩6,910 | ₩7,673 | ₩6,146 | ₩6,869 | -0.58% | 249.6만 |
|---|
| 2026.01.30 | ₩6,890 | ₩8,517 | ₩5,950 | ₩6,508 | -5.54% | 309.2만 |
|---|
| 2026.01.29 | ₩6,066 | ₩6,187 | ₩5,263 | ₩5,423 | -10.60% | 146.3만 |
|---|
| 2026.01.28 | ₩6,628 | ₩6,910 | ₩6,227 | ₩6,508 | -1.82% | 35.9만 |
|---|
| 2026.01.27 | ₩7,392 | ₩7,392 | ₩6,829 | ₩6,950 | -5.98% | 35.1만 |
|---|
| 2026.01.26 | ₩8,436 | ₩9,159 | ₩7,352 | ₩7,472 | -11.43% | 408.6만 |
|---|
| 2026.01.23 | ₩7,151 | ₩8,436 | ₩6,709 | ₩8,034 | +12.36% | 60.2만 |
|---|
| 2026.01.22 | ₩7,070 | ₩7,552 | ₩6,548 | ₩7,070 | 0.00% | 46.1만 |
|---|
| 2026.01.21 | ₩7,111 | ₩7,954 | ₩6,789 | ₩7,231 | +1.69% | 50.9만 |
|---|
| 2026.01.20 | ₩6,910 | ₩8,396 | ₩6,508 | ₩7,191 | +4.07% | 85.9만 |
|---|
| 2026.01.16 | ₩10,083 | ₩10,164 | ₩6,347 | ₩7,231 | -28.29% | 366.6만 |
|---|
| 2026.01.15 | ₩9,722 | ₩9,722 | ₩7,954 | ₩8,838 | -9.09% | 69.9만 |
|---|
| 2026.01.14 | ₩10,606 | ₩11,489 | ₩8,838 | ₩10,606 | 0.00% | 160만 |
|---|
| 2026.01.13 | ₩14,141 | ₩14,141 | ₩9,722 | ₩9,722 | -31.25% | 73.9만 |
|---|
| 2026.01.12 | ₩20,327 | ₩21,211 | ₩15,024 | ₩15,024 | -26.09% | 68.5만 |
|---|
| 2026.01.09 | ₩18,560 | ₩18,560 | ₩16,792 | ₩17,676 | -4.76% | 26.2만 |
|---|
| 2026.01.08 | ₩19,443 | ₩20,327 | ₩16,792 | ₩19,443 | 0.00% | 22.9만 |
|---|
| 2026.01.07 | ₩20,327 | ₩21,211 | ₩15,908 | ₩21,211 | +4.35% | 60.4만 |
|---|
| 2026.01.06 | ₩37,119 | ₩37,119 | ₩19,443 | ₩19,443 | -47.62% | 72.2만 |
|---|
| 2026.01.05 | ₩79,541 | ₩83,960 | ₩30,049 | ₩33,584 | -57.78% | 36.7만 |
|---|
| 2026.01.02 | ₩89,263 | ₩92,798 | ₩77,774 | ₩91,031 | +1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩93,682 | ₩97,217 | ₩79,541 | ₩82,193 | -12.26% | 4.5만 |
|---|
| 2025.12.30 | ₩79,541 | ₩144,942 | ₩78,658 | ₩90,147 | +13.33% | 52.6만 |
|---|
| 2025.12.29 | ₩70,703 | ₩73,355 | ₩64,517 | ₩73,355 | +3.75% | 2만 |
|---|
| 2025.12.26 | ₩84,844 | ₩84,844 | ₩71,587 | ₩76,006 | -10.42% | 1.6만 |
|---|
| 2025.12.24 | ₩88,379 | ₩91,031 | ₩71,587 | ₩80,425 | -9.00% | 2만 |
|---|
| 2025.12.23 | ₩97,217 | ₩98,101 | ₩85,728 | ₩92,798 | -4.55% | 2.1만 |
|---|
| 2025.12.22 | ₩103,404 | ₩106,055 | ₩94,566 | ₩98,985 | -4.27% | 2.7만 |
|---|
| 2025.12.19 | ₩101,636 | ₩106,939 | ₩92,798 | ₩100,752 | -0.87% | 2.8만 |
|---|
| 2025.12.18 | ₩127,266 | ₩136,988 | ₩61,865 | ₩110,474 | -13.19% | 5만 |
|---|
| 2025.12.17 | ₩135,220 | ₩151,129 | ₩117,544 | ₩123,731 | -8.50% | 4.8만 |
|---|
| 2025.12.16 | ₩149,361 | ₩167,921 | ₩108,707 | ₩129,034 | -13.61% | 10.6만 |
|---|
| 2025.12.15 | ₩282,814 | ₩287,233 | ₩151,129 | ₩152,896 | -45.94% | 30.7만 |
|---|
| 2025.12.12 | ₩733,548 | ₩3,667,740 | ₩180,294 | ₩194,434 | -73.49% | 53.2만 |
|---|
| 2025.12.11 | ₩8,837,928 | ₩8,837,928 | ₩800,716 | ₩805,135 | -90.89% | 3.8만 |
|---|
| 2025.12.10 | ₩6,319,119 | ₩17,048,364 | ₩6,195,388 | ₩7,688,997 | +21.68% | 1.8만 |
|---|
| 2025.12.09 | ₩2,943,030 | ₩11,489,306 | ₩2,616,027 | ₩9,076,552 | +208.41% | 8.1만 |
|---|
| 2025.12.08 | ₩2,456,944 | ₩2,456,944 | ₩2,297,861 | ₩2,315,537 | -5.76% | 7 |
|---|
| 2025.12.05 | ₩2,412,754 | ₩2,474,620 | ₩2,412,754 | ₩2,474,620 | +2.56% | 17 |
|---|
| 2025.12.04 | ₩2,337,632 | ₩2,660,216 | ₩2,337,632 | ₩2,660,216 | +13.80% | 25 |
|---|
| 2025.12.03 | ₩2,253,672 | ₩2,253,672 | ₩2,253,672 | ₩2,253,672 | 0.00% | 1 |
|---|
| 2025.12.02 | ₩2,165,292 | ₩2,182,968 | ₩2,165,292 | ₩2,165,292 | 0.00% | 6 |
|---|
| 2025.12.01 | ₩2,395,078 | ₩2,395,078 | ₩2,165,292 | ₩2,165,292 | -9.59% | 20 |
|---|
| 2025.11.28 | ₩2,182,968 | ₩2,315,537 | ₩2,182,968 | ₩2,315,537 | +6.07% | 2 |
|---|
| 2025.11.26 | ₩2,191,806 | ₩2,554,161 | ₩2,191,806 | ₩2,474,620 | +12.90% | 47 |
|---|
| 2025.11.25 | ₩2,359,727 | ₩2,483,458 | ₩2,023,886 | ₩2,377,403 | +0.75% | 11 |
|---|
| 2025.11.24 | ₩2,121,103 | ₩2,604,537 | ₩1,979,696 | ₩2,412,754 | +13.75% | 35 |
|---|
| 2025.11.21 | ₩2,474,620 | ₩2,474,620 | ₩1,979,696 | ₩1,979,696 | -20.00% | 19 |
|---|
| 2025.11.20 | ₩2,094,589 | ₩2,412,754 | ₩2,076,913 | ₩2,165,292 | +3.38% | 9 |
|---|
| 2025.11.19 | ₩2,191,806 | ₩2,297,861 | ₩2,121,103 | ₩2,209,482 | +0.81% | 8 |
|---|
| 2025.11.18 | ₩2,085,751 | ₩2,129,941 | ₩2,076,913 | ₩2,121,103 | +1.69% | 2 |
|---|
| 2025.11.17 | ₩2,085,751 | ₩2,085,751 | ₩2,085,751 | ₩2,085,751 | 0.00% | 1 |
|---|
| 2025.11.14 | ₩2,050,399 | ₩2,050,399 | ₩2,050,399 | ₩2,050,399 | 0.00% | 1 |
|---|
| 2025.11.13 | ₩2,103,427 | ₩2,112,265 | ₩2,103,427 | ₩2,103,427 | 0.00% | 2 |
|---|
| 2025.11.12 | ₩2,255,439 | ₩2,255,439 | ₩2,255,439 | ₩2,255,439 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩1,979,696 | ₩1,979,696 | ₩1,979,696 | ₩1,979,696 | 0.00% | 3 |
|---|
| 2025.11.10 | ₩1,935,506 | ₩1,997,372 | ₩1,926,668 | ₩1,979,696 | +2.28% | 26 |
|---|
| 2025.11.07 | ₩1,988,534 | ₩2,006,210 | ₩1,979,696 | ₩1,979,696 | -0.44% | 14 |
|---|
| 2025.11.06 | ₩2,473,736 | ₩2,474,620 | ₩1,979,696 | ₩1,979,696 | -19.97% | 145 |
|---|
| 2025.11.05 | ₩2,757,433 | ₩2,872,327 | ₩2,638,121 | ₩2,638,121 | -4.33% | 5 |
|---|
| 2025.11.04 | ₩2,513,507 | ₩2,513,507 | ₩2,513,507 | ₩2,513,507 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩2,739,758 | ₩2,739,758 | ₩2,562,999 | ₩2,571,837 | -6.13% | 10 |
|---|
| 2025.10.31 | ₩2,766,272 | ₩2,854,651 | ₩2,766,272 | ₩2,783,947 | +0.64% | 4 |
|---|
| 2025.10.30 | ₩2,783,947 | ₩2,828,137 | ₩2,686,730 | ₩2,828,137 | +1.59% | 4 |
|---|
| 2025.10.29 | ₩2,863,489 | ₩2,863,489 | ₩2,863,489 | ₩2,863,489 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩2,704,406 | ₩2,863,489 | ₩2,704,406 | ₩2,863,489 | +5.88% | 5 |
|---|
| 2025.10.27 | ₩2,951,868 | ₩3,137,464 | ₩2,651,378 | ₩2,775,109 | -5.99% | 33 |
|---|
| 2025.10.24 | ₩2,783,947 | ₩2,863,489 | ₩2,754,782 | ₩2,792,785 | +0.32% | 5 |
|---|
| 2025.10.23 | ₩2,890,002 | ₩2,969,544 | ₩2,757,433 | ₩2,881,165 | -0.31% | 3 |
|---|
| 2025.10.22 | ₩2,916,516 | ₩3,023,455 | ₩2,916,516 | ₩2,916,516 | 0.00% | 3 |
|---|
| 2025.10.21 | ₩2,916,516 | ₩3,142,767 | ₩2,916,516 | ₩2,951,868 | +1.21% | 3 |
|---|
| 2025.10.20 | ₩3,128,626 | ₩3,128,626 | ₩3,102,113 | ₩3,102,113 | -0.85% | 2 |
|---|
| 2025.10.17 | ₩3,128,626 | ₩3,261,195 | ₩3,102,113 | ₩3,102,113 | -0.85% | 7 |
|---|
| 2025.10.16 | ₩3,155,140 | ₩3,296,547 | ₩3,022,571 | ₩3,146,302 | -0.28% | 213 |
|---|
| 2025.10.15 | ₩3,402,602 | ₩3,455,630 | ₩3,231,146 | ₩3,402,602 | 0.00% | 7 |
|---|
| 2025.10.14 | ₩3,278,871 | ₩3,482,144 | ₩3,220,541 | ₩3,399,951 | +3.69% | 9 |
|---|
| 2025.10.13 | ₩3,358,413 | ₩3,689,835 | ₩3,358,413 | ₩3,464,468 | +3.16% | 5 |
|---|
| 2025.10.10 | ₩3,234,682 | ₩3,561,685 | ₩3,234,682 | ₩3,498,052 | +8.14% | 16 |
|---|