시장 데이터를 불러오는 중
전체 종목
Orchid Island Capital Inc 과거 주가
Orchid Island Capital, Inc. Common Stock · ORC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orchid Island Capital, Inc. Common Stock · ORC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,752 | ₩6,779 | ₩6,619 | ₩6,779 | +0.40% | 520.4만 |
| 2026.10.08 | ₩6,619 | ₩6,739 | ₩6,472 | ₩6,699 | +1.21% | 1147.1만 |
| 2026.10.07 | ₩6,699 | ₩6,739 | ₩6,565 | ₩6,672 | -0.40% | 925.6만 |
| 2026.10.06 | ₩6,765 | ₩6,845 | ₩6,632 | ₩6,765 | 0.00% | 910.2만 |
| 2026.10.05 | ₩6,792 | ₩6,832 | ₩6,685 | ₩6,739 | -0.79% | 787.9만 |
| 2026.10.02 | ₩7,072 | ₩7,126 | ₩6,659 | ₩6,819 | -3.58% | 1092.4만 |
| 2026.10.01 | ₩7,219 | ₩7,299 | ₩6,965 | ₩6,979 | -3.33% | 1034.4만 |
| 2026.09.30 | ₩7,606 | ₩7,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,246 |
| -4.74% |
| 978.9만 |
| 2026.09.29 | ₩7,606 | ₩7,739 | ₩7,566 | ₩7,699 | +1.23% | 649만 |
|---|
| 2026.09.28 | ₩7,553 | ₩7,673 | ₩7,459 | ₩7,579 | +0.35% | 535.5만 |
|---|
| 2026.09.25 | ₩7,713 | ₩7,739 | ₩7,566 | ₩7,619 | -1.21% | 569.1만 |
|---|
| 2026.09.24 | ₩7,940 | ₩7,940 | ₩7,686 | ₩7,699 | -3.03% | 703.5만 |
|---|
| 2026.09.23 | ₩8,153 | ₩8,166 | ₩7,913 | ₩7,926 | -2.78% | 506.4만 |
|---|
| 2026.09.22 | ₩8,153 | ₩8,206 | ₩8,113 | ₩8,166 | +0.16% | 377.3만 |
|---|
| 2026.09.21 | ₩8,113 | ₩8,166 | ₩8,086 | ₩8,113 | 0.00% | 385.2만 |
|---|
| 2026.09.18 | ₩8,126 | ₩8,153 | ₩8,020 | ₩8,060 | -0.82% | 701만 |
|---|
| 2026.09.17 | ₩8,180 | ₩8,220 | ₩8,113 | ₩8,126 | -0.65% | 537.7만 |
|---|
| 2026.09.16 | ₩8,166 | ₩8,233 | ₩7,953 | ₩8,073 | -1.14% | 627.8만 |
|---|
| 2026.09.15 | ₩8,380 | ₩8,380 | ₩8,100 | ₩8,126 | -3.03% | 559.2만 |
|---|
| 2026.09.14 | ₩8,420 | ₩8,500 | ₩8,300 | ₩8,313 | -1.27% | 566.1만 |
|---|
| 2026.09.11 | ₩8,527 | ₩8,540 | ₩8,393 | ₩8,447 | -0.94% | 513.4만 |
|---|
| 2026.09.10 | ₩8,673 | ₩8,714 | ₩8,447 | ₩8,473 | -2.31% | 575.4만 |
|---|
| 2026.09.09 | ₩8,740 | ₩8,780 | ₩8,673 | ₩8,673 | -0.76% | 239.7만 |
|---|
| 2026.09.08 | ₩8,740 | ₩8,834 | ₩8,727 | ₩8,727 | -0.15% | 365.7만 |
|---|
| 2026.09.04 | ₩8,660 | ₩8,780 | ₩8,647 | ₩8,740 | +0.92% | 367.4만 |
|---|
| 2026.09.03 | ₩8,754 | ₩8,807 | ₩8,633 | ₩8,700 | -0.61% | 369.6만 |
|---|
| 2026.09.02 | ₩8,714 | ₩8,754 | ₩8,660 | ₩8,700 | -0.15% | 390.4만 |
|---|
| 2026.09.01 | ₩8,740 | ₩8,780 | ₩8,673 | ₩8,727 | -0.15% | 522.7만 |
|---|
| 2026.08.31 | ₩8,754 | ₩8,860 | ₩8,714 | ₩8,794 | +0.46% | 477.1만 |
|---|
| 2026.08.28 | ₩8,967 | ₩9,047 | ₩8,900 | ₩8,927 | -0.45% | 748.5만 |
|---|
| 2026.08.27 | ₩8,914 | ₩9,007 | ₩8,887 | ₩8,994 | +0.90% | 441.4만 |
|---|
| 2026.08.26 | ₩8,980 | ₩8,980 | ₩8,820 | ₩8,900 | -0.89% | 451.4만 |
|---|
| 2026.08.25 | ₩9,020 | ₩9,047 | ₩8,914 | ₩8,967 | -0.59% | 475.7만 |
|---|
| 2026.08.24 | ₩8,967 | ₩9,020 | ₩8,927 | ₩9,007 | +0.45% | 270.7만 |
|---|
| 2026.08.21 | ₩9,007 | ₩9,020 | ₩8,900 | ₩8,940 | -0.74% | 230.6만 |
|---|
| 2026.08.20 | ₩9,034 | ₩9,060 | ₩8,887 | ₩8,954 | -0.89% | 348.2만 |
|---|
| 2026.08.19 | ₩8,940 | ₩9,087 | ₩8,914 | ₩9,047 | +1.19% | 375.2만 |
|---|
| 2026.08.18 | ₩8,900 | ₩8,927 | ₩8,847 | ₩8,900 | 0.00% | 242.5만 |
|---|
| 2026.08.17 | ₩8,874 | ₩8,940 | ₩8,847 | ₩8,900 | +0.30% | 306.6만 |
|---|
| 2026.08.14 | ₩8,860 | ₩8,954 | ₩8,834 | ₩8,874 | +0.15% | 260.3만 |
|---|
| 2026.08.13 | ₩8,874 | ₩8,900 | ₩8,820 | ₩8,847 | -0.30% | 279.7만 |
|---|
| 2026.08.12 | ₩8,807 | ₩8,887 | ₩8,794 | ₩8,834 | +0.30% | 384.3만 |
|---|
| 2026.08.11 | ₩8,673 | ₩8,807 | ₩8,633 | ₩8,767 | +1.08% | 373.4만 |
|---|
| 2026.08.10 | ₩8,714 | ₩8,727 | ₩8,567 | ₩8,673 | -0.46% | 455만 |
|---|
| 2026.08.07 | ₩8,633 | ₩8,794 | ₩8,620 | ₩8,754 | +1.39% | 461.8만 |
|---|
| 2026.08.06 | ₩8,540 | ₩8,647 | ₩8,540 | ₩8,567 | +0.31% | 297.5만 |
|---|
| 2026.08.05 | ₩8,540 | ₩8,633 | ₩8,420 | ₩8,567 | +0.31% | 524.6만 |
|---|
| 2026.08.04 | ₩8,647 | ₩8,660 | ₩8,473 | ₩8,513 | -1.54% | 659.2만 |
|---|
| 2026.08.03 | ₩8,673 | ₩8,754 | ₩8,620 | ₩8,633 | -0.46% | 679.2만 |
|---|
| 2026.07.31 | ₩8,673 | ₩8,714 | ₩8,567 | ₩8,660 | -0.15% | 546.2만 |
|---|
| 2026.07.30 | ₩8,820 | ₩8,874 | ₩8,714 | ₩8,847 | +0.30% | 728.4만 |
|---|
| 2026.07.29 | ₩8,767 | ₩8,927 | ₩8,740 | ₩8,754 | -0.15% | 688.3만 |
|---|
| 2026.07.28 | ₩8,660 | ₩8,807 | ₩8,593 | ₩8,767 | +1.23% | 630.1만 |
|---|
| 2026.07.27 | ₩8,794 | ₩8,847 | ₩8,647 | ₩8,660 | -1.52% | 702.6만 |
|---|
| 2026.07.24 | ₩8,834 | ₩8,900 | ₩8,633 | ₩8,727 | -1.21% | 663.9만 |
|---|
| 2026.07.23 | ₩8,914 | ₩8,927 | ₩8,754 | ₩8,820 | -1.05% | 620.4만 |
|---|
| 2026.07.22 | ₩9,074 | ₩9,100 | ₩8,914 | ₩8,927 | -1.62% | 377.1만 |
|---|
| 2026.07.21 | ₩9,020 | ₩9,100 | ₩8,980 | ₩9,034 | +0.15% | 395.9만 |
|---|
| 2026.07.20 | ₩9,154 | ₩9,181 | ₩8,927 | ₩8,954 | -2.19% | 504.2만 |
|---|
| 2026.07.17 | ₩9,327 | ₩9,341 | ₩9,100 | ₩9,141 | -2.00% | 421.2만 |
|---|
| 2026.07.16 | ₩9,234 | ₩9,341 | ₩9,221 | ₩9,327 | +1.01% | 365.6만 |
|---|
| 2026.07.15 | ₩9,141 | ₩9,327 | ₩9,141 | ₩9,234 | +1.02% | 501.5만 |
|---|
| 2026.07.14 | ₩9,074 | ₩9,221 | ₩9,047 | ₩9,114 | +0.44% | 706.8만 |
|---|
| 2026.07.13 | ₩9,087 | ₩9,087 | ₩8,927 | ₩8,967 | -1.32% | 456.5만 |
|---|
| 2026.07.10 | ₩9,167 | ₩9,207 | ₩9,034 | ₩9,087 | -0.87% | 259.6만 |
|---|
| 2026.07.09 | ₩9,020 | ₩9,154 | ₩8,887 | ₩9,100 | +0.89% | 356만 |
|---|
| 2026.07.08 | ₩8,980 | ₩9,087 | ₩8,967 | ₩8,994 | +0.15% | 396.1만 |
|---|
| 2026.07.07 | ₩9,207 | ₩9,247 | ₩8,994 | ₩9,034 | -1.88% | 596.5만 |
|---|
| 2026.07.06 | ₩9,207 | ₩9,261 | ₩9,141 | ₩9,194 | -0.14% | 463.9만 |
|---|
| 2026.07.02 | ₩9,341 | ₩9,341 | ₩9,167 | ₩9,234 | -1.14% | 432.3만 |
|---|
| 2026.07.01 | ₩9,261 | ₩9,327 | ₩9,207 | ₩9,234 | -0.29% | 417.4만 |
|---|
| 2026.06.30 | ₩9,154 | ₩9,367 | ₩9,141 | ₩9,301 | +1.60% | 693.3만 |
|---|
| 2026.06.29 | ₩9,274 | ₩9,327 | ₩9,114 | ₩9,301 | +0.29% | 970.9만 |
|---|
| 2026.06.26 | ₩9,154 | ₩9,301 | ₩9,114 | ₩9,274 | +1.31% | 1028.5만 |
|---|
| 2026.06.25 | ₩9,114 | ₩9,221 | ₩9,074 | ₩9,154 | +0.44% | 328.5만 |
|---|
| 2026.06.24 | ₩9,047 | ₩9,181 | ₩9,034 | ₩9,087 | +0.44% | 479.5만 |
|---|
| 2026.06.23 | ₩8,860 | ₩9,034 | ₩8,834 | ₩9,034 | +1.96% | 592.2만 |
|---|
| 2026.06.22 | ₩8,900 | ₩8,994 | ₩8,820 | ₩8,834 | -0.75% | 361.8만 |
|---|
| 2026.06.18 | ₩8,874 | ₩8,940 | ₩8,834 | ₩8,940 | +0.75% | 717.6만 |
|---|
| 2026.06.17 | ₩8,914 | ₩8,940 | ₩8,740 | ₩8,820 | -1.05% | 677.4만 |
|---|
| 2026.06.16 | ₩8,847 | ₩8,954 | ₩8,847 | ₩8,914 | +0.75% | 345.3만 |
|---|
| 2026.06.15 | ₩8,767 | ₩8,887 | ₩8,767 | ₩8,807 | +0.46% | 404.1만 |
|---|
| 2026.06.12 | ₩8,807 | ₩8,847 | ₩8,687 | ₩8,700 | -1.21% | 412.6만 |
|---|
| 2026.06.11 | ₩8,767 | ₩8,834 | ₩8,714 | ₩8,780 | +0.15% | 464만 |
|---|
| 2026.06.10 | ₩8,834 | ₩8,874 | ₩8,740 | ₩8,740 | -1.06% | 422.6만 |
|---|
| 2026.06.09 | ₩8,647 | ₩8,887 | ₩8,633 | ₩8,860 | +2.47% | 497.9만 |
|---|
| 2026.06.08 | ₩8,887 | ₩8,927 | ₩8,567 | ₩8,607 | -3.15% | 683.9만 |
|---|
| 2026.06.05 | ₩8,874 | ₩8,940 | ₩8,847 | ₩8,874 | 0.00% | 423.5만 |
|---|
| 2026.06.04 | ₩8,834 | ₩8,967 | ₩8,834 | ₩8,914 | +0.91% | 383.4만 |
|---|
| 2026.06.03 | ₩8,940 | ₩8,980 | ₩8,767 | ₩8,807 | -1.49% | 494.8만 |
|---|
| 2026.06.02 | ₩8,994 | ₩9,060 | ₩8,914 | ₩8,994 | 0.00% | 435.9만 |
|---|
| 2026.06.01 | ₩8,967 | ₩9,114 | ₩8,900 | ₩9,047 | +0.89% | 514.7만 |
|---|
| 2026.05.29 | ₩9,127 | ₩9,167 | ₩9,034 | ₩9,047 | -0.88% | 724.4만 |
|---|
| 2026.05.28 | ₩9,141 | ₩9,301 | ₩9,141 | ₩9,274 | +1.46% | 553.8만 |
|---|
| 2026.05.27 | ₩9,181 | ₩9,274 | ₩9,167 | ₩9,221 | +0.44% | 535.6만 |
|---|
| 2026.05.26 | ₩9,100 | ₩9,154 | ₩9,034 | ₩9,141 | +0.44% | 448.1만 |
|---|
| 2026.05.22 | ₩9,141 | ₩9,181 | ₩8,994 | ₩9,020 | -1.31% | 416.5만 |
|---|
| 2026.05.21 | ₩9,007 | ₩9,181 | ₩8,927 | ₩9,114 | +1.19% | 448.5만 |
|---|
| 2026.05.20 | ₩9,007 | ₩9,087 | ₩8,954 | ₩9,047 | +0.44% | 382만 |
|---|
| 2026.05.19 | ₩9,034 | ₩9,060 | ₩8,954 | ₩8,980 | -0.59% | 406.2만 |
|---|
| 2026.05.18 | ₩9,141 | ₩9,167 | ₩9,020 | ₩9,074 | -0.73% | 515.6만 |
|---|
| 2026.05.15 | ₩9,207 | ₩9,221 | ₩9,114 | ₩9,154 | -0.58% | 483.3만 |
|---|
| 2026.05.14 | ₩9,314 | ₩9,354 | ₩9,234 | ₩9,234 | -0.86% | 283.2만 |
|---|
| 2026.05.13 | ₩9,274 | ₩9,327 | ₩9,234 | ₩9,287 | +0.14% | 303.4만 |
|---|
| 2026.05.12 | ₩9,327 | ₩9,394 | ₩9,274 | ₩9,287 | -0.43% | 378.2만 |
|---|
| 2026.05.11 | ₩9,407 | ₩9,434 | ₩9,341 | ₩9,367 | -0.43% | 348.4만 |
|---|
| 2026.05.08 | ₩9,314 | ₩9,434 | ₩9,247 | ₩9,407 | +1.00% | 587.8만 |
|---|
| 2026.05.07 | ₩9,274 | ₩9,301 | ₩9,207 | ₩9,274 | 0.00% | 444.4만 |
|---|
| 2026.05.06 | ₩9,327 | ₩9,341 | ₩9,221 | ₩9,287 | -0.43% | 380.8만 |
|---|
| 2026.05.05 | ₩9,234 | ₩9,301 | ₩9,221 | ₩9,247 | +0.14% | 324.4만 |
|---|
| 2026.05.04 | ₩9,381 | ₩9,381 | ₩9,234 | ₩9,247 | -1.42% | 588.5만 |
|---|
| 2026.05.01 | ₩9,394 | ₩9,487 | ₩9,327 | ₩9,447 | +0.57% | 502.6만 |
|---|
| 2026.04.30 | ₩9,274 | ₩9,461 | ₩9,247 | ₩9,381 | +1.15% | 406.5만 |
|---|
| 2026.04.29 | ₩9,474 | ₩9,514 | ₩9,341 | ₩9,381 | -0.99% | 694.8만 |
|---|
| 2026.04.28 | ₩9,594 | ₩9,608 | ₩9,461 | ₩9,514 | -0.83% | 541.5만 |
|---|
| 2026.04.27 | ₩9,434 | ₩9,581 | ₩9,421 | ₩9,541 | +1.13% | 505.8만 |
|---|
| 2026.04.24 | ₩9,261 | ₩9,461 | ₩9,181 | ₩9,407 | +1.59% | 759.3만 |
|---|
| 2026.04.23 | ₩9,274 | ₩9,287 | ₩9,087 | ₩9,127 | -1.58% | 642.3만 |
|---|
| 2026.04.22 | ₩9,274 | ₩9,314 | ₩9,207 | ₩9,274 | 0.00% | 470만 |
|---|
| 2026.04.21 | ₩9,381 | ₩9,461 | ₩9,167 | ₩9,207 | -1.85% | 734.1만 |
|---|
| 2026.04.20 | ₩9,274 | ₩9,407 | ₩9,207 | ₩9,354 | +0.86% | 742.5만 |
|---|
| 2026.04.17 | ₩9,141 | ₩9,447 | ₩9,114 | ₩9,394 | +2.77% | 905.6만 |
|---|
| 2026.04.16 | ₩9,274 | ₩9,274 | ₩8,834 | ₩9,074 | -2.16% | 2581.2만 |
|---|
| 2026.04.15 | ₩9,741 | ₩9,834 | ₩9,661 | ₩9,821 | +0.82% | 449.6만 |
|---|
| 2026.04.14 | ₩9,608 | ₩9,741 | ₩9,594 | ₩9,741 | +1.39% | 444.5만 |
|---|
| 2026.04.13 | ₩9,594 | ₩9,634 | ₩9,474 | ₩9,594 | 0.00% | 337.7만 |
|---|
| 2026.04.10 | ₩9,621 | ₩9,661 | ₩9,541 | ₩9,608 | -0.14% | 346.4만 |
|---|
| 2026.04.09 | ₩9,568 | ₩9,701 | ₩9,568 | ₩9,594 | +0.28% | 466.2만 |
|---|
| 2026.04.08 | ₩9,608 | ₩9,661 | ₩9,527 | ₩9,581 | -0.28% | 452.9만 |
|---|
| 2026.04.07 | ₩9,554 | ₩9,594 | ₩9,394 | ₩9,421 | -1.40% | 402.6만 |
|---|
| 2026.04.06 | ₩9,394 | ₩9,581 | ₩9,381 | ₩9,581 | +1.99% | 496.7만 |
|---|
| 2026.04.02 | ₩9,167 | ₩9,434 | ₩9,127 | ₩9,407 | +2.62% | 509.7만 |
|---|
| 2026.04.01 | ₩9,381 | ₩9,474 | ₩9,261 | ₩9,301 | -0.85% | 808.4만 |
|---|
| 2026.03.31 | ₩9,154 | ₩9,407 | ₩9,100 | ₩9,381 | +2.48% | 749.4만 |
|---|
| 2026.03.30 | ₩9,247 | ₩9,394 | ₩9,141 | ₩9,221 | -0.29% | 891.3만 |
|---|
| 2026.03.27 | ₩9,314 | ₩9,341 | ₩9,127 | ₩9,167 | -1.58% | 598.6만 |
|---|
| 2026.03.26 | ₩9,514 | ₩9,527 | ₩9,314 | ₩9,327 | -1.96% | 544.3만 |
|---|
| 2026.03.25 | ₩9,367 | ₩9,621 | ₩9,367 | ₩9,541 | +1.85% | 559.8만 |
|---|
| 2026.03.24 | ₩9,127 | ₩9,381 | ₩9,087 | ₩9,274 | +1.61% | 738.1만 |
|---|
| 2026.03.23 | ₩9,207 | ₩9,327 | ₩9,114 | ₩9,207 | 0.00% | 912만 |
|---|
| 2026.03.20 | ₩9,514 | ₩9,568 | ₩9,074 | ₩9,100 | -4.35% | 1850.6만 |
|---|
| 2026.03.19 | ₩9,447 | ₩9,621 | ₩9,434 | ₩9,527 | +0.85% | 489.2만 |
|---|
| 2026.03.18 | ₩9,608 | ₩9,688 | ₩9,501 | ₩9,514 | -0.97% | 714.7만 |
|---|
| 2026.03.17 | ₩9,794 | ₩9,834 | ₩9,634 | ₩9,661 | -1.36% | 631.7만 |
|---|
| 2026.03.16 | ₩9,728 | ₩9,888 | ₩9,674 | ₩9,701 | -0.27% | 482.8만 |
|---|
| 2026.03.13 | ₩9,848 | ₩9,888 | ₩9,594 | ₩9,634 | -2.17% | 545.4만 |
|---|
| 2026.03.12 | ₩9,874 | ₩9,981 | ₩9,754 | ₩9,754 | -1.22% | 516.6만 |
|---|
| 2026.03.11 | ₩9,888 | ₩9,995 | ₩9,834 | ₩9,914 | +0.27% | 359만 |
|---|
| 2026.03.10 | ₩9,741 | ₩10,021 | ₩9,701 | ₩9,941 | +2.05% | 830.7만 |
|---|
| 2026.03.09 | ₩9,634 | ₩9,714 | ₩9,327 | ₩9,688 | +0.55% | 992.7만 |
|---|
| 2026.03.06 | ₩9,808 | ₩9,848 | ₩9,634 | ₩9,714 | -0.95% | 709.6만 |
|---|
| 2026.03.05 | ₩9,808 | ₩9,968 | ₩9,808 | ₩9,874 | +0.68% | 451.5만 |
|---|
| 2026.03.04 | ₩9,928 | ₩9,995 | ₩9,821 | ₩9,874 | -0.54% | 493.8만 |
|---|
| 2026.03.03 | ₩9,848 | ₩9,995 | ₩9,754 | ₩9,834 | -0.14% | 639.7만 |
|---|
| 2026.03.02 | ₩9,768 | ₩10,035 | ₩9,648 | ₩9,954 | +1.91% | 748.1만 |
|---|
| 2026.02.27 | ₩9,995 | ₩10,048 | ₩9,901 | ₩9,928 | -0.67% | 780.8만 |
|---|
| 2026.02.26 | ₩10,128 | ₩10,195 | ₩10,075 | ₩10,141 | +0.13% | 856.4만 |
|---|
| 2026.02.25 | ₩10,155 | ₩10,208 | ₩9,941 | ₩10,128 | -0.26% | 811.5만 |
|---|
| 2026.02.24 | ₩10,128 | ₩10,155 | ₩9,928 | ₩10,128 | 0.00% | 726.1만 |
|---|
| 2026.02.23 | ₩10,141 | ₩10,275 | ₩9,981 | ₩10,128 | -0.13% | 781.3만 |
|---|
| 2026.02.20 | ₩10,008 | ₩10,141 | ₩9,954 | ₩10,115 | +1.07% | 507.5만 |
|---|
| 2026.02.19 | ₩10,021 | ₩10,101 | ₩9,928 | ₩9,995 | -0.27% | 507.4만 |
|---|
| 2026.02.18 | ₩10,075 | ₩10,088 | ₩9,968 | ₩10,048 | -0.26% | 532.8만 |
|---|
| 2026.02.17 | ₩10,048 | ₩10,075 | ₩9,848 | ₩10,008 | -0.40% | 586.6만 |
|---|
| 2026.02.13 | ₩10,075 | ₩10,181 | ₩9,941 | ₩10,048 | -0.26% | 627.2만 |
|---|
| 2026.02.12 | ₩10,061 | ₩10,181 | ₩10,048 | ₩10,061 | 0.00% | 561.4만 |
|---|
| 2026.02.11 | ₩10,008 | ₩10,115 | ₩9,968 | ₩10,008 | 0.00% | 443.7만 |
|---|
| 2026.02.10 | ₩10,008 | ₩10,035 | ₩9,901 | ₩9,981 | -0.27% | 471.3만 |
|---|
| 2026.02.09 | ₩10,141 | ₩10,181 | ₩9,794 | ₩9,968 | -1.71% | 811.5만 |
|---|
| 2026.02.06 | ₩10,235 | ₩10,261 | ₩10,115 | ₩10,155 | -0.78% | 627.3만 |
|---|
| 2026.02.05 | ₩10,141 | ₩10,235 | ₩10,061 | ₩10,155 | +0.13% | 582.5만 |
|---|
| 2026.02.04 | ₩10,448 | ₩10,475 | ₩10,128 | ₩10,221 | -2.17% | 1551.8만 |
|---|
| 2026.02.03 | ₩10,315 | ₩10,488 | ₩10,208 | ₩10,422 | +1.03% | 801.7만 |
|---|
| 2026.02.02 | ₩10,355 | ₩10,488 | ₩10,221 | ₩10,261 | -0.90% | 790.5만 |
|---|
| 2026.01.30 | ₩10,902 | ₩11,169 | ₩10,368 | ₩10,408 | -4.53% | 1386만 |
|---|
| 2026.01.29 | ₩11,142 | ₩11,209 | ₩10,902 | ₩11,035 | -0.96% | 1205.5만 |
|---|
| 2026.01.28 | ₩11,142 | ₩11,209 | ₩11,049 | ₩11,102 | -0.36% | 670.6만 |
|---|
| 2026.01.27 | ₩10,902 | ₩11,155 | ₩10,849 | ₩11,142 | +2.20% | 585.6만 |
|---|
| 2026.01.26 | ₩10,982 | ₩11,009 | ₩10,742 | ₩10,902 | -0.73% | 572.6만 |
|---|
| 2026.01.23 | ₩10,969 | ₩11,009 | ₩10,808 | ₩10,889 | -0.73% | 572만 |
|---|
| 2026.01.22 | ₩10,942 | ₩11,075 | ₩10,849 | ₩10,969 | +0.24% | 667.4만 |
|---|
| 2026.01.21 | ₩10,929 | ₩10,982 | ₩10,622 | ₩10,889 | -0.37% | 764.4만 |
|---|
| 2026.01.20 | ₩10,969 | ₩11,022 | ₩10,889 | ₩10,889 | -0.73% | 649.1만 |
|---|
| 2026.01.16 | ₩10,808 | ₩11,129 | ₩10,782 | ₩11,115 | +2.84% | 718.7만 |
|---|
| 2026.01.15 | ₩10,555 | ₩10,875 | ₩10,435 | ₩10,835 | +2.65% | 625.4만 |
|---|
| 2026.01.14 | ₩10,435 | ₩10,542 | ₩10,315 | ₩10,542 | +1.02% | 748.5만 |
|---|
| 2026.01.13 | ₩10,368 | ₩10,448 | ₩10,315 | ₩10,435 | +0.64% | 509.6만 |
|---|
| 2026.01.12 | ₩10,168 | ₩10,368 | ₩10,128 | ₩10,355 | +1.84% | 494.6만 |
|---|
| 2026.01.09 | ₩10,075 | ₩10,275 | ₩10,061 | ₩10,141 | +0.66% | 863.1만 |
|---|
| 2026.01.08 | ₩10,008 | ₩10,075 | ₩9,954 | ₩9,968 | -0.40% | 556.5만 |
|---|
| 2026.01.07 | ₩10,035 | ₩10,128 | ₩9,954 | ₩10,008 | -0.27% | 584.1만 |
|---|
| 2026.01.06 | ₩9,834 | ₩10,021 | ₩9,821 | ₩10,008 | +1.76% | 730.2만 |
|---|
| 2026.01.05 | ₩9,794 | ₩9,874 | ₩9,621 | ₩9,848 | +0.54% | 904만 |
|---|
| 2026.01.02 | ₩9,621 | ₩9,901 | ₩9,541 | ₩9,834 | +2.22% | 963만 |
|---|
| 2025.12.31 | ₩9,648 | ₩9,701 | ₩9,581 | ₩9,608 | -0.41% | 591.7만 |
|---|
| 2025.12.30 | ₩9,701 | ₩9,781 | ₩9,661 | ₩9,714 | +0.14% | 846.2만 |
|---|
| 2025.12.29 | ₩9,808 | ₩9,821 | ₩9,674 | ₩9,674 | -1.36% | 698.4만 |
|---|
| 2025.12.26 | ₩9,821 | ₩9,874 | ₩9,728 | ₩9,768 | -0.54% | 520.3만 |
|---|
| 2025.12.24 | ₩9,741 | ₩9,821 | ₩9,728 | ₩9,808 | +0.68% | 163.8만 |
|---|
| 2025.12.23 | ₩9,834 | ₩9,888 | ₩9,714 | ₩9,714 | -1.22% | 447만 |
|---|
| 2025.12.22 | ₩9,808 | ₩9,888 | ₩9,754 | ₩9,848 | +0.41% | 490.3만 |
|---|
| 2025.12.19 | ₩9,874 | ₩10,035 | ₩9,794 | ₩9,794 | -0.81% | 1635.1만 |
|---|
| 2025.12.18 | ₩9,741 | ₩9,888 | ₩9,741 | ₩9,848 | +1.10% | 386.5만 |
|---|
| 2025.12.17 | ₩9,768 | ₩9,928 | ₩9,701 | ₩9,701 | -0.68% | 742.4만 |
|---|
| 2025.12.16 | ₩9,568 | ₩9,754 | ₩9,554 | ₩9,714 | +1.53% | 581.2만 |
|---|
| 2025.12.15 | ₩9,541 | ₩9,594 | ₩9,461 | ₩9,568 | +0.28% | 531.9만 |
|---|
| 2025.12.12 | ₩9,514 | ₩9,634 | ₩9,514 | ₩9,514 | 0.00% | 400.8만 |
|---|
| 2025.12.11 | ₩9,634 | ₩9,648 | ₩9,461 | ₩9,474 | -1.66% | 780.2만 |
|---|
| 2025.12.10 | ₩9,634 | ₩9,661 | ₩9,527 | ₩9,594 | -0.42% | 568.5만 |
|---|
| 2025.12.09 | ₩9,688 | ₩9,768 | ₩9,581 | ₩9,594 | -0.96% | 488.4만 |
|---|
| 2025.12.08 | ₩9,808 | ₩9,834 | ₩9,674 | ₩9,674 | -1.36% | 541.4만 |
|---|
| 2025.12.05 | ₩9,754 | ₩9,848 | ₩9,728 | ₩9,808 | +0.55% | 553.6만 |
|---|
| 2025.12.04 | ₩9,794 | ₩9,888 | ₩9,714 | ₩9,754 | -0.41% | 523만 |
|---|
| 2025.12.03 | ₩9,661 | ₩9,808 | ₩9,634 | ₩9,794 | +1.38% | 540.9만 |
|---|
| 2025.12.02 | ₩9,594 | ₩9,661 | ₩9,594 | ₩9,621 | +0.28% | 498.7만 |
|---|
| 2025.12.01 | ₩9,554 | ₩9,648 | ₩9,527 | ₩9,581 | +0.28% | 670.1만 |
|---|
| 2025.11.28 | ₩9,621 | ₩9,688 | ₩9,608 | ₩9,648 | +0.28% | 558.6만 |
|---|
| 2025.11.26 | ₩9,674 | ₩9,741 | ₩9,634 | ₩9,728 | +0.55% | 789.9만 |
|---|
| 2025.11.25 | ₩9,648 | ₩9,674 | ₩9,568 | ₩9,648 | 0.00% | 726.8만 |
|---|
| 2025.11.24 | ₩9,674 | ₩9,714 | ₩9,554 | ₩9,608 | -0.69% | 712.2만 |
|---|
| 2025.11.21 | ₩9,487 | ₩9,674 | ₩9,461 | ₩9,608 | +1.27% | 578.8만 |
|---|
| 2025.11.20 | ₩9,554 | ₩9,648 | ₩9,447 | ₩9,447 | -1.12% | 517.1만 |
|---|
| 2025.11.19 | ₩9,661 | ₩9,688 | ₩9,541 | ₩9,541 | -1.24% | 350.2만 |
|---|
| 2025.11.18 | ₩9,608 | ₩9,661 | ₩9,527 | ₩9,634 | +0.28% | 350.8만 |
|---|
| 2025.11.17 | ₩9,688 | ₩9,754 | ₩9,568 | ₩9,581 | -1.10% | 513.7만 |
|---|
| 2025.11.14 | ₩9,714 | ₩9,794 | ₩9,648 | ₩9,661 | -0.55% | 569만 |
|---|
| 2025.11.13 | ₩9,741 | ₩9,808 | ₩9,714 | ₩9,728 | -0.14% | 403.4만 |
|---|
| 2025.11.12 | ₩9,821 | ₩9,848 | ₩9,741 | ₩9,754 | -0.68% | 277.9만 |
|---|
| 2025.11.11 | ₩9,808 | ₩9,861 | ₩9,741 | ₩9,808 | 0.00% | 416.3만 |
|---|
| 2025.11.10 | ₩9,914 | ₩9,941 | ₩9,741 | ₩9,741 | -1.75% | 634.8만 |
|---|
| 2025.11.07 | ₩9,741 | ₩9,901 | ₩9,714 | ₩9,874 | +1.37% | 674.7만 |
|---|
| 2025.11.06 | ₩9,861 | ₩9,874 | ₩9,741 | ₩9,768 | -0.95% | 392.1만 |
|---|
| 2025.11.05 | ₩9,874 | ₩9,914 | ₩9,794 | ₩9,834 | -0.41% | 779.2만 |
|---|
| 2025.11.04 | ₩9,594 | ₩9,888 | ₩9,594 | ₩9,861 | +2.78% | 596.2만 |
|---|
| 2025.11.03 | ₩9,634 | ₩9,714 | ₩9,501 | ₩9,688 | +0.55% | 548.4만 |
|---|
| 2025.10.31 | ₩9,621 | ₩9,714 | ₩9,581 | ₩9,648 | +0.28% | 581.5만 |
|---|
| 2025.10.30 | ₩9,874 | ₩9,888 | ₩9,701 | ₩9,754 | -1.22% | 858.1만 |
|---|
| 2025.10.29 | ₩10,101 | ₩10,168 | ₩9,861 | ₩9,874 | -2.25% | 1085.5만 |
|---|
| 2025.10.28 | ₩10,235 | ₩10,261 | ₩9,914 | ₩10,075 | -1.56% | 1049.2만 |
|---|
| 2025.10.27 | ₩10,328 | ₩10,381 | ₩10,088 | ₩10,221 | -1.03% | 1138.1만 |
|---|
| 2025.10.24 | ₩10,101 | ₩10,261 | ₩10,075 | ₩10,195 | +0.92% | 602.8만 |
|---|
| 2025.10.23 | ₩9,941 | ₩10,061 | ₩9,928 | ₩9,928 | -0.13% | 351.5만 |
|---|
| 2025.10.22 | ₩10,008 | ₩10,101 | ₩9,874 | ₩9,968 | -0.40% | 464.3만 |
|---|
| 2025.10.21 | ₩10,035 | ₩10,048 | ₩9,928 | ₩9,981 | -0.53% | 403.6만 |
|---|
| 2025.10.20 | ₩9,808 | ₩10,048 | ₩9,768 | ₩10,021 | +2.18% | 467.4만 |
|---|
| 2025.10.17 | ₩9,674 | ₩9,794 | ₩9,634 | ₩9,781 | +1.10% | 325.4만 |
|---|
| 2025.10.16 | ₩9,688 | ₩9,821 | ₩9,688 | ₩9,741 | +0.55% | 543.1만 |
|---|
| 2025.10.15 | ₩9,741 | ₩9,754 | ₩9,634 | ₩9,688 | -0.55% | 436.1만 |
|---|
| 2025.10.14 | ₩9,541 | ₩9,754 | ₩9,541 | ₩9,701 | +1.68% | 550.4만 |
|---|
| 2025.10.13 | ₩9,487 | ₩9,621 | ₩9,461 | ₩9,594 | +1.13% | 392.9만 |
|---|
| 2025.10.10 | ₩9,581 | ₩9,688 | ₩9,421 | ₩9,447 | -1.39% | 491.4만 |
|---|