시장 데이터를 불러오는 중
전체 종목
Orangekloud Technology Inc. - Class A Ordinary Shares 과거 주가
Orangekloud Technology Inc. - Class A Ordinary Shares · ORKT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orangekloud Technology Inc. - Class A Ordinary Shares · ORKT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,380 | ₩1,420 | ₩1,293 | ₩1,353 | -1.94% | 10.7만 |
| 2026.10.08 | ₩1,353 | ₩1,394 | ₩1,286 | ₩1,367 | +0.99% | 11.1만 |
| 2026.10.07 | ₩1,261 | ₩1,394 | ₩1,252 | ₩1,353 | +7.33% | 11.5만 |
| 2026.10.06 | ₩1,293 | ₩1,327 | ₩1,260 | ₩1,300 | +0.52% | 10.5만 |
| 2026.10.05 | ₩1,327 | ₩1,340 | ₩1,218 | ₩1,332 | +0.40% | 10.1만 |
| 2026.10.02 | ₩1,447 | ₩1,447 | ₩1,152 | ₩1,360 | -6.02% | 11.6만 |
| 2026.10.01 | ₩1,394 | ₩1,418 | ₩1,107 | ₩1,367 | -1.92% | 10.8만 |
| 2026.09.30 | ₩1,324 | ₩1,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,327 |
| +0.20% |
| 10.5만 |
| 2026.09.29 | ₩1,313 | ₩1,367 | ₩1,300 | ₩1,367 | +4.08% | 12만 |
|---|
| 2026.09.28 | ₩1,340 | ₩1,454 | ₩1,308 | ₩1,340 | 0.00% | 13.7만 |
|---|
| 2026.09.25 | ₩1,367 | ₩1,380 | ₩1,292 | ₩1,353 | -0.98% | 10.1만 |
|---|
| 2026.09.24 | ₩1,394 | ₩1,434 | ₩1,313 | ₩1,400 | +0.48% | 11.9만 |
|---|
| 2026.09.23 | ₩1,340 | ₩1,420 | ₩1,300 | ₩1,420 | +6.00% | 13.5만 |
|---|
| 2026.09.22 | ₩1,301 | ₩1,394 | ₩1,248 | ₩1,367 | +5.05% | 10.6만 |
|---|
| 2026.09.21 | ₩1,487 | ₩1,487 | ₩1,112 | ₩1,420 | -4.50% | 10.2만 |
|---|
| 2026.09.18 | ₩1,461 | ₩1,461 | ₩1,367 | ₩1,447 | -0.92% | 10.3만 |
|---|
| 2026.09.17 | ₩1,353 | ₩1,441 | ₩1,323 | ₩1,434 | +5.94% | 10.2만 |
|---|
| 2026.09.16 | ₩1,353 | ₩1,407 | ₩1,327 | ₩1,394 | +2.97% | 10.4만 |
|---|
| 2026.09.15 | ₩1,276 | ₩1,461 | ₩1,276 | ₩1,387 | +8.72% | 10.5만 |
|---|
| 2026.09.14 | ₩1,340 | ₩1,394 | ₩1,300 | ₩1,394 | +4.00% | 10.4만 |
|---|
| 2026.09.11 | ₩1,340 | ₩1,447 | ₩1,292 | ₩1,353 | +1.00% | 12.8만 |
|---|
| 2026.09.10 | ₩1,339 | ₩1,407 | ₩1,296 | ₩1,407 | +5.11% | 11.1만 |
|---|
| 2026.09.09 | ₩1,313 | ₩1,380 | ₩1,249 | ₩1,380 | +5.10% | 10.6만 |
|---|
| 2026.09.08 | ₩1,407 | ₩1,407 | ₩1,302 | ₩1,340 | -4.76% | 10.3만 |
|---|
| 2026.09.04 | ₩1,286 | ₩1,374 | ₩1,219 | ₩1,340 | +4.17% | 11.8만 |
|---|
| 2026.09.03 | ₩1,248 | ₩1,327 | ₩1,246 | ₩1,307 | +4.73% | 11.4만 |
|---|
| 2026.09.02 | ₩1,327 | ₩1,367 | ₩1,248 | ₩1,367 | +3.03% | 10.9만 |
|---|
| 2026.09.01 | ₩1,261 | ₩1,407 | ₩1,219 | ₩1,407 | +11.58% | 10.7만 |
|---|
| 2026.08.31 | ₩1,268 | ₩1,340 | ₩1,246 | ₩1,300 | +2.54% | 10.1만 |
|---|
| 2026.08.28 | ₩1,407 | ₩1,407 | ₩1,233 | ₩1,297 | -7.81% | 16.6만 |
|---|
| 2026.08.27 | ₩1,407 | ₩1,434 | ₩1,328 | ₩1,343 | -4.57% | 10.4만 |
|---|
| 2026.08.26 | ₩1,461 | ₩1,461 | ₩1,367 | ₩1,407 | -3.67% | 2.3만 |
|---|
| 2026.08.25 | ₩1,308 | ₩1,487 | ₩1,201 | ₩1,487 | +13.73% | 29.6만 |
|---|
| 2026.08.24 | ₩1,327 | ₩1,347 | ₩1,327 | ₩1,340 | +1.01% | 279.9만 |
|---|
| 2026.08.21 | ₩1,367 | ₩1,367 | ₩1,327 | ₩1,353 | -0.98% | 4.9천 |
|---|
| 2026.08.20 | ₩1,327 | ₩1,353 | ₩1,327 | ₩1,340 | +1.01% | 2.6만 |
|---|
| 2026.08.19 | ₩1,407 | ₩1,407 | ₩1,313 | ₩1,367 | -2.86% | 8.3천 |
|---|
| 2026.08.18 | ₩1,394 | ₩1,394 | ₩1,313 | ₩1,353 | -2.88% | 4.6천 |
|---|
| 2026.08.17 | ₩1,327 | ₩1,447 | ₩1,313 | ₩1,353 | +2.02% | 9.6천 |
|---|
| 2026.08.14 | ₩1,340 | ₩1,367 | ₩1,340 | ₩1,353 | +1.00% | 3.5천 |
|---|
| 2026.08.13 | ₩1,300 | ₩1,353 | ₩1,300 | ₩1,340 | +3.09% | 5천 |
|---|
| 2026.08.12 | ₩1,353 | ₩1,353 | ₩1,301 | ₩1,340 | -0.99% | 1.3만 |
|---|
| 2026.08.11 | ₩1,286 | ₩1,353 | ₩1,286 | ₩1,353 | +5.21% | 3.1천 |
|---|
| 2026.08.10 | ₩1,300 | ₩1,353 | ₩1,286 | ₩1,353 | +4.12% | 2.6만 |
|---|
| 2026.08.07 | ₩1,286 | ₩1,353 | ₩1,286 | ₩1,340 | +4.17% | 1.5만 |
|---|
| 2026.08.06 | ₩1,367 | ₩1,367 | ₩1,273 | ₩1,340 | -1.96% | 2.6만 |
|---|
| 2026.08.05 | ₩1,313 | ₩1,367 | ₩1,313 | ₩1,367 | +4.08% | 2.1만 |
|---|
| 2026.08.04 | ₩1,327 | ₩1,367 | ₩1,286 | ₩1,340 | +1.01% | 1.8만 |
|---|
| 2026.08.03 | ₩1,367 | ₩1,394 | ₩1,273 | ₩1,380 | +0.98% | 2.9만 |
|---|
| 2026.07.31 | ₩1,340 | ₩1,447 | ₩1,246 | ₩1,300 | -3.00% | 25.8만 |
|---|
| 2026.07.30 | ₩1,270 | ₩1,434 | ₩1,270 | ₩1,353 | +6.54% | 3.2만 |
|---|
| 2026.07.29 | ₩1,273 | ₩1,340 | ₩1,189 | ₩1,219 | -4.21% | 3.4만 |
|---|
| 2026.07.28 | ₩1,378 | ₩1,394 | ₩1,320 | ₩1,340 | -2.72% | 3.4천 |
|---|
| 2026.07.27 | ₩1,353 | ₩1,434 | ₩1,313 | ₩1,407 | +3.96% | 9.2천 |
|---|
| 2026.07.24 | ₩1,313 | ₩1,434 | ₩1,273 | ₩1,434 | +9.18% | 1.7만 |
|---|
| 2026.07.23 | ₩1,260 | ₩1,434 | ₩1,195 | ₩1,407 | +11.70% | 4.2만 |
|---|
| 2026.07.22 | ₩1,284 | ₩1,340 | ₩1,260 | ₩1,260 | -1.88% | 5.2천 |
|---|
| 2026.07.21 | ₩1,286 | ₩1,347 | ₩1,281 | ₩1,347 | +4.69% | 1.1천 |
|---|
| 2026.07.20 | ₩1,340 | ₩1,347 | ₩1,234 | ₩1,320 | -1.50% | 1.1만 |
|---|
| 2026.07.17 | ₩1,367 | ₩1,434 | ₩1,353 | ₩1,394 | +1.96% | 4.3천 |
|---|
| 2026.07.16 | ₩1,357 | ₩1,432 | ₩1,355 | ₩1,394 | +2.67% | 1.5만 |
|---|
| 2026.07.15 | ₩1,367 | ₩1,400 | ₩1,340 | ₩1,367 | 0.00% | 4.9천 |
|---|
| 2026.07.14 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,367 | +2.00% | 3.9만 |
|---|
| 2026.07.13 | ₩1,434 | ₩1,434 | ₩1,353 | ₩1,380 | -3.74% | 1.5만 |
|---|
| 2026.07.10 | ₩1,434 | ₩1,474 | ₩1,380 | ₩1,447 | +0.93% | 3.4만 |
|---|
| 2026.07.09 | ₩1,394 | ₩1,514 | ₩1,367 | ₩1,407 | +0.96% | 3만 |
|---|
| 2026.07.08 | ₩1,367 | ₩1,447 | ₩1,340 | ₩1,380 | +0.98% | 1.8만 |
|---|
| 2026.07.07 | ₩1,394 | ₩1,514 | ₩1,340 | ₩1,353 | -2.88% | 5.3만 |
|---|
| 2026.07.06 | ₩1,273 | ₩1,420 | ₩1,246 | ₩1,394 | +9.47% | 5.7만 |
|---|
| 2026.07.02 | ₩1,374 | ₩1,394 | ₩1,190 | ₩1,290 | -6.05% | 60.6만 |
|---|
| 2026.07.01 | ₩1,367 | ₩1,512 | ₩1,340 | ₩1,394 | +1.96% | 3.2만 |
|---|
| 2026.06.30 | ₩1,407 | ₩1,420 | ₩1,340 | ₩1,367 | -2.86% | 2.5만 |
|---|
| 2026.06.29 | ₩1,557 | ₩1,557 | ₩1,408 | ₩1,420 | -8.78% | 3.5만 |
|---|
| 2026.06.26 | ₩1,474 | ₩1,581 | ₩1,461 | ₩1,461 | -0.91% | 9.4천 |
|---|
| 2026.06.25 | ₩1,608 | ₩1,715 | ₩1,461 | ₩1,474 | -8.33% | 15.5만 |
|---|
| 2026.06.24 | ₩1,675 | ₩1,742 | ₩1,554 | ₩1,608 | -4.00% | 7.1만 |
|---|
| 2026.06.23 | ₩1,729 | ₩1,742 | ₩1,635 | ₩1,715 | -0.78% | 15.6만 |
|---|
| 2026.06.22 | ₩1,675 | ₩1,943 | ₩1,674 | ₩1,836 | +9.60% | 77.6만 |
|---|
| 2026.06.18 | ₩1,648 | ₩1,715 | ₩1,528 | ₩1,702 | +3.25% | 40.8만 |
|---|
| 2026.06.17 | ₩1,742 | ₩1,742 | ₩1,595 | ₩1,702 | -2.31% | 8.3만 |
|---|
| 2026.06.16 | ₩1,581 | ₩1,849 | ₩1,558 | ₩1,742 | +10.17% | 378.2만 |
|---|
| 2026.06.15 | ₩1,836 | ₩1,849 | ₩1,703 | ₩1,715 | -6.57% | 11만 |
|---|
| 2026.06.12 | ₩1,766 | ₩1,916 | ₩1,702 | ₩1,769 | +0.15% | 36.4만 |
|---|
| 2026.06.11 | ₩1,742 | ₩1,782 | ₩1,648 | ₩1,729 | -0.77% | 10.7만 |
|---|
| 2026.06.10 | ₩1,621 | ₩1,769 | ₩1,595 | ₩1,715 | +5.79% | 10.6만 |
|---|
| 2026.06.09 | ₩1,648 | ₩1,729 | ₩1,621 | ₩1,648 | 0.00% | 10.3만 |
|---|
| 2026.06.08 | ₩1,554 | ₩1,824 | ₩1,546 | ₩1,662 | +6.90% | 13.4만 |
|---|
| 2026.06.05 | ₩1,635 | ₩1,809 | ₩1,487 | ₩1,608 | -1.64% | 16.5만 |
|---|
| 2026.06.04 | ₩1,755 | ₩1,863 | ₩1,608 | ₩1,675 | -4.58% | 15.8만 |
|---|
| 2026.06.03 | ₩1,930 | ₩2,144 | ₩1,782 | ₩1,796 | -6.94% | 26.4만 |
|---|
| 2026.06.02 | ₩1,742 | ₩2,157 | ₩1,628 | ₩1,876 | +7.69% | 77.1만 |
|---|
| 2026.06.01 | ₩1,554 | ₩1,943 | ₩1,554 | ₩1,729 | +11.21% | 22.7만 |
|---|
| 2026.05.29 | ₩1,501 | ₩1,595 | ₩1,388 | ₩1,554 | +3.57% | 13.2만 |
|---|
| 2026.05.28 | ₩1,380 | ₩1,528 | ₩1,380 | ₩1,487 | +7.77% | 11.7만 |
|---|
| 2026.05.27 | ₩1,407 | ₩1,474 | ₩1,404 | ₩1,434 | +1.90% | 11.6만 |
|---|
| 2026.05.26 | ₩1,353 | ₩1,487 | ₩1,353 | ₩1,447 | +6.93% | 11.3만 |
|---|
| 2026.05.22 | ₩1,434 | ₩1,447 | ₩1,367 | ₩1,380 | -3.74% | 10.5만 |
|---|
| 2026.05.21 | ₩1,407 | ₩1,461 | ₩1,353 | ₩1,380 | -1.90% | 10.7만 |
|---|
| 2026.05.20 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,380 | +1.98% | 10.3만 |
|---|
| 2026.05.19 | ₩1,380 | ₩1,407 | ₩1,353 | ₩1,367 | -0.97% | 11.6만 |
|---|
| 2026.05.18 | ₩1,340 | ₩1,466 | ₩1,340 | ₩1,367 | +2.00% | 12.4만 |
|---|
| 2026.05.15 | ₩1,407 | ₩1,420 | ₩1,340 | ₩1,367 | -2.86% | 10.3만 |
|---|
| 2026.05.14 | ₩1,367 | ₩1,441 | ₩1,367 | ₩1,380 | +0.98% | 11.3만 |
|---|
| 2026.05.13 | ₩1,367 | ₩1,407 | ₩1,343 | ₩1,367 | 0.00% | 10.3만 |
|---|
| 2026.05.12 | ₩1,347 | ₩1,407 | ₩1,345 | ₩1,367 | +1.49% | 10.6만 |
|---|
| 2026.05.11 | ₩1,380 | ₩1,447 | ₩1,340 | ₩1,394 | +0.97% | 10.3만 |
|---|
| 2026.05.08 | ₩1,434 | ₩1,434 | ₩1,353 | ₩1,394 | -2.80% | 11만 |
|---|
| 2026.05.07 | ₩1,394 | ₩1,447 | ₩1,340 | ₩1,434 | +2.88% | 13.1만 |
|---|
| 2026.05.06 | ₩1,313 | ₩1,380 | ₩1,249 | ₩1,367 | +4.08% | 10.6만 |
|---|
| 2026.05.05 | ₩1,233 | ₩1,394 | ₩1,233 | ₩1,380 | +11.96% | 13.6만 |
|---|
| 2026.05.04 | ₩1,130 | ₩1,434 | ₩1,130 | ₩1,367 | +21.00% | 10.5만 |
|---|
| 2026.05.01 | ₩1,206 | ₩1,446 | ₩1,206 | ₩1,394 | +15.56% | 10.5만 |
|---|
| 2026.04.30 | ₩1,209 | ₩1,223 | ₩1,197 | ₩1,206 | -0.22% | 10.3만 |
|---|
| 2026.04.29 | ₩1,374 | ₩1,374 | ₩1,206 | ₩1,234 | -10.15% | 11.4만 |
|---|
| 2026.04.28 | ₩1,383 | ₩1,473 | ₩1,367 | ₩1,394 | +0.78% | 11.1만 |
|---|
| 2026.04.27 | ₩1,446 | ₩1,461 | ₩1,367 | ₩1,461 | +1.02% | 10.3만 |
|---|
| 2026.04.24 | ₩1,461 | ₩1,474 | ₩1,434 | ₩1,474 | +0.92% | 10.2만 |
|---|
| 2026.04.23 | ₩1,487 | ₩1,501 | ₩1,380 | ₩1,427 | -4.05% | 10.5만 |
|---|
| 2026.04.22 | ₩1,501 | ₩1,514 | ₩1,474 | ₩1,501 | 0.00% | 10.2만 |
|---|
| 2026.04.21 | ₩1,487 | ₩1,514 | ₩1,474 | ₩1,481 | -0.45% | 10.5만 |
|---|
| 2026.04.20 | ₩1,447 | ₩1,501 | ₩1,427 | ₩1,487 | +2.78% | 10.6만 |
|---|
| 2026.04.17 | ₩1,407 | ₩1,474 | ₩1,394 | ₩1,461 | +3.81% | 10.8만 |
|---|
| 2026.04.16 | ₩1,394 | ₩1,434 | ₩1,353 | ₩1,420 | +1.92% | 10.7만 |
|---|
| 2026.04.15 | ₩1,313 | ₩1,455 | ₩1,313 | ₩1,380 | +5.10% | 10.4만 |
|---|
| 2026.04.14 | ₩1,380 | ₩1,407 | ₩1,301 | ₩1,367 | -0.97% | 10.3만 |
|---|
| 2026.04.13 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,367 | +2.00% | 10.3만 |
|---|
| 2026.04.10 | ₩1,327 | ₩1,367 | ₩1,313 | ₩1,353 | +2.02% | 12.5만 |
|---|
| 2026.04.09 | ₩1,313 | ₩1,380 | ₩1,313 | ₩1,327 | +1.02% | 10.7만 |
|---|
| 2026.04.08 | ₩1,380 | ₩1,380 | ₩1,301 | ₩1,340 | -2.91% | 12.3만 |
|---|
| 2026.04.07 | ₩1,380 | ₩1,407 | ₩1,300 | ₩1,327 | -3.88% | 12.5만 |
|---|
| 2026.04.06 | ₩1,367 | ₩1,410 | ₩1,367 | ₩1,367 | 0.00% | 10.6만 |
|---|
| 2026.04.02 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,394 | +1.96% | 10.5만 |
|---|
| 2026.04.01 | ₩1,394 | ₩1,420 | ₩1,387 | ₩1,407 | +0.96% | 9.9만 |
|---|
| 2026.03.31 | ₩1,367 | ₩1,394 | ₩1,367 | ₩1,394 | +1.96% | 10.4만 |
|---|
| 2026.03.30 | ₩1,353 | ₩1,394 | ₩1,353 | ₩1,394 | +2.97% | 10.3만 |
|---|
| 2026.03.27 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,394 | +2.97% | 10.2만 |
|---|
| 2026.03.26 | ₩1,340 | ₩1,407 | ₩1,301 | ₩1,380 | +3.00% | 10.3만 |
|---|
| 2026.03.25 | ₩1,353 | ₩1,382 | ₩1,327 | ₩1,367 | +0.99% | 11만 |
|---|
| 2026.03.24 | ₩1,367 | ₩1,367 | ₩1,340 | ₩1,353 | -0.98% | 10.3만 |
|---|
| 2026.03.23 | ₩1,319 | ₩1,380 | ₩1,296 | ₩1,367 | +3.66% | 11만 |
|---|
| 2026.03.20 | ₩1,313 | ₩1,379 | ₩1,266 | ₩1,278 | -2.65% | 10.3만 |
|---|
| 2026.03.19 | ₩1,353 | ₩1,368 | ₩1,273 | ₩1,313 | -2.97% | 10.6만 |
|---|
| 2026.03.18 | ₩1,407 | ₩1,407 | ₩1,293 | ₩1,394 | -0.95% | 11.1만 |
|---|
| 2026.03.17 | ₩1,394 | ₩1,445 | ₩1,394 | ₩1,407 | +0.96% | 11.1만 |
|---|
| 2026.03.16 | ₩1,394 | ₩1,528 | ₩1,380 | ₩1,394 | 0.00% | 14.9만 |
|---|
| 2026.03.13 | ₩1,396 | ₩1,447 | ₩1,394 | ₩1,394 | -0.19% | 11만 |
|---|
| 2026.03.12 | ₩1,396 | ₩1,474 | ₩1,394 | ₩1,420 | +1.73% | 10.3만 |
|---|
| 2026.03.11 | ₩1,407 | ₩1,474 | ₩1,407 | ₩1,434 | +1.90% | 10.1만 |
|---|
| 2026.03.10 | ₩1,394 | ₩1,462 | ₩1,394 | ₩1,394 | 0.00% | 10.5만 |
|---|
| 2026.03.09 | ₩1,434 | ₩1,434 | ₩1,340 | ₩1,380 | -3.74% | 11.2만 |
|---|
| 2026.03.06 | ₩1,447 | ₩1,461 | ₩1,380 | ₩1,420 | -1.85% | 10.3만 |
|---|
| 2026.03.05 | ₩1,367 | ₩1,474 | ₩1,360 | ₩1,474 | +7.84% | 10.9만 |
|---|
| 2026.03.04 | ₩1,461 | ₩1,487 | ₩1,380 | ₩1,394 | -4.59% | 12만 |
|---|
| 2026.03.03 | ₩1,487 | ₩1,554 | ₩1,461 | ₩1,528 | +2.70% | 44.4만 |
|---|
| 2026.03.02 | ₩1,608 | ₩1,608 | ₩1,501 | ₩1,581 | -1.67% | 11.6만 |
|---|
| 2026.02.27 | ₩1,434 | ₩1,662 | ₩1,434 | ₩1,662 | +15.89% | 15.1만 |
|---|
| 2026.02.26 | ₩1,487 | ₩1,489 | ₩1,420 | ₩1,461 | -1.80% | 10.4만 |
|---|
| 2026.02.25 | ₩1,407 | ₩1,541 | ₩1,407 | ₩1,487 | +5.71% | 10.7만 |
|---|
| 2026.02.24 | ₩1,461 | ₩1,502 | ₩1,407 | ₩1,434 | -1.83% | 11.3만 |
|---|
| 2026.02.23 | ₩1,554 | ₩1,554 | ₩1,407 | ₩1,461 | -6.03% | 14.1만 |
|---|
| 2026.02.20 | ₩1,688 | ₩1,688 | ₩1,474 | ₩1,554 | -7.94% | 13.3만 |
|---|
| 2026.02.19 | ₩1,447 | ₩1,648 | ₩1,434 | ₩1,648 | +13.89% | 30만 |
|---|
| 2026.02.18 | ₩1,514 | ₩1,541 | ₩1,414 | ₩1,420 | -6.19% | 12.1만 |
|---|
| 2026.02.17 | ₩1,648 | ₩1,648 | ₩1,474 | ₩1,554 | -5.69% | 13.1만 |
|---|
| 2026.02.13 | ₩1,608 | ₩1,715 | ₩1,608 | ₩1,621 | +0.83% | 24.4만 |
|---|
| 2026.02.12 | ₩1,648 | ₩1,809 | ₩1,581 | ₩1,581 | -4.07% | 226.7만 |
|---|
| 2026.02.11 | ₩1,380 | ₩1,581 | ₩1,254 | ₩1,581 | +14.56% | 700.6만 |
|---|
| 2026.02.10 | ₩1,420 | ₩1,439 | ₩1,186 | ₩1,367 | -3.77% | 29만 |
|---|
| 2026.02.09 | ₩1,407 | ₩1,438 | ₩1,380 | ₩1,394 | -0.95% | 5.2만 |
|---|
| 2026.02.06 | ₩1,514 | ₩1,581 | ₩1,274 | ₩1,434 | -5.31% | 21.3만 |
|---|
| 2026.02.05 | ₩1,487 | ₩1,702 | ₩1,380 | ₩1,581 | +6.31% | 34.2만 |
|---|
| 2026.02.04 | ₩1,380 | ₩1,501 | ₩1,233 | ₩1,501 | +8.74% | 30만 |
|---|
| 2026.02.03 | ₩1,943 | ₩2,064 | ₩1,108 | ₩1,394 | -28.28% | 92.8만 |
|---|
| 2026.02.02 | ₩1,541 | ₩2,131 | ₩1,528 | ₩1,943 | +26.09% | 175.5만 |
|---|
| 2026.01.30 | ₩1,340 | ₩2,372 | ₩1,273 | ₩1,755 | +31.00% | 4641.5만 |
|---|
| 2026.01.29 | ₩1,059 | ₩1,541 | ₩1,025 | ₩1,132 | +6.96% | 88.5만 |
|---|
| 2026.01.28 | ₩1,063 | ₩1,093 | ₩1,032 | ₩1,061 | -0.13% | 3.4만 |
|---|
| 2026.01.27 | ₩1,048 | ₩1,106 | ₩1,048 | ₩1,079 | +2.94% | 1.8만 |
|---|
| 2026.01.26 | ₩1,047 | ₩1,122 | ₩1,018 | ₩1,088 | +3.97% | 3.9만 |
|---|
| 2026.01.23 | ₩1,018 | ₩1,353 | ₩1,018 | ₩1,072 | +5.26% | 32.6만 |
|---|
| 2026.01.22 | ₩978 | ₩1,085 | ₩978 | ₩1,043 | +6.58% | 4.8만 |
|---|
| 2026.01.21 | ₩938 | ₩978 | ₩911 | ₩978 | +4.29% | 3.9만 |
|---|
| 2026.01.20 | ₩938 | ₩965 | ₩919 | ₩951 | +1.43% | 2.7만 |
|---|
| 2026.01.16 | ₩1,018 | ₩1,040 | ₩951 | ₩961 | -5.66% | 1.7만 |
|---|
| 2026.01.15 | ₩989 | ₩1,052 | ₩978 | ₩1,052 | +6.37% | 9.2천 |
|---|
| 2026.01.14 | ₩1,044 | ₩1,044 | ₩1,016 | ₩1,032 | -1.16% | 5.3천 |
|---|
| 2026.01.13 | ₩998 | ₩1,055 | ₩978 | ₩1,055 | +5.64% | 9.4천 |
|---|
| 2026.01.12 | ₩1,045 | ₩1,059 | ₩978 | ₩1,017 | -2.69% | 8.3천 |
|---|
| 2026.01.09 | ₩1,089 | ₩1,089 | ₩1,000 | ₩1,051 | -3.57% | 3.7만 |
|---|
| 2026.01.08 | ₩1,047 | ₩1,179 | ₩992 | ₩1,071 | +2.30% | 6.1만 |
|---|
| 2026.01.07 | ₩1,072 | ₩1,072 | ₩989 | ₩1,049 | -2.13% | 1.8만 |
|---|
| 2026.01.06 | ₩1,032 | ₩1,072 | ₩1,018 | ₩1,057 | +2.47% | 4.4만 |
|---|
| 2026.01.05 | ₩976 | ₩1,026 | ₩976 | ₩1,012 | +3.71% | 5.5만 |
|---|
| 2026.01.02 | ₩958 | ₩978 | ₩911 | ₩966 | +0.84% | 2.8만 |
|---|
| 2025.12.31 | ₩875 | ₩949 | ₩858 | ₩911 | +4.13% | 4.6만 |
|---|
| 2025.12.30 | ₩938 | ₩938 | ₩827 | ₩896 | -4.43% | 10.2만 |
|---|
| 2025.12.29 | ₩1,072 | ₩1,076 | ₩895 | ₩938 | -12.50% | 6.7만 |
|---|
| 2025.12.26 | ₩1,093 | ₩1,148 | ₩1,091 | ₩1,116 | +2.08% | 3.4만 |
|---|
| 2025.12.24 | ₩1,084 | ₩1,139 | ₩1,045 | ₩1,135 | +4.70% | 3만 |
|---|
| 2025.12.23 | ₩1,179 | ₩1,241 | ₩1,127 | ₩1,158 | -1.82% | 4.5만 |
|---|
| 2025.12.22 | ₩1,206 | ₩1,233 | ₩1,142 | ₩1,166 | -3.33% | 4.2만 |
|---|
| 2025.12.19 | ₩1,266 | ₩1,286 | ₩1,213 | ₩1,244 | -1.80% | 2.6만 |
|---|
| 2025.12.18 | ₩1,085 | ₩1,286 | ₩1,072 | ₩1,281 | +18.02% | 8.6만 |
|---|
| 2025.12.17 | ₩1,119 | ₩1,143 | ₩1,072 | ₩1,092 | -2.40% | 1.7만 |
|---|
| 2025.12.16 | ₩1,168 | ₩1,205 | ₩1,112 | ₩1,126 | -3.67% | 6.2만 |
|---|
| 2025.12.15 | ₩1,264 | ₩1,327 | ₩1,150 | ₩1,179 | -6.68% | 22.5만 |
|---|
| 2025.12.12 | ₩1,554 | ₩1,662 | ₩1,501 | ₩1,514 | -2.59% | 8.3만 |
|---|
| 2025.12.11 | ₩1,796 | ₩1,796 | ₩1,541 | ₩1,554 | -13.43% | 13.5만 |
|---|
| 2025.12.10 | ₩1,702 | ₩2,090 | ₩1,675 | ₩1,796 | +5.51% | 46.5만 |
|---|
| 2025.12.09 | ₩1,822 | ₩2,207 | ₩1,608 | ₩1,809 | -0.74% | 108.1만 |
|---|
| 2025.12.08 | ₩1,261 | ₩3,337 | ₩1,250 | ₩3,122 | +147.61% | 1213.3만 |
|---|
| 2025.12.05 | ₩1,221 | ₩1,327 | ₩1,213 | ₩1,261 | +3.29% | 9.7천 |
|---|
| 2025.12.04 | ₩1,233 | ₩1,294 | ₩1,233 | ₩1,233 | 0.00% | 4.1천 |
|---|
| 2025.12.03 | ₩1,211 | ₩1,315 | ₩1,211 | ₩1,233 | +1.77% | 8천 |
|---|
| 2025.12.02 | ₩1,394 | ₩1,394 | ₩1,193 | ₩1,193 | -14.42% | 1.7만 |
|---|
| 2025.12.01 | ₩1,380 | ₩1,407 | ₩1,353 | ₩1,380 | 0.00% | 1.4만 |
|---|
| 2025.11.28 | ₩1,313 | ₩1,353 | ₩1,300 | ₩1,307 | -0.51% | 9.2천 |
|---|
| 2025.11.26 | ₩1,286 | ₩1,400 | ₩1,286 | ₩1,286 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩1,300 | ₩1,339 | ₩1,219 | ₩1,280 | -1.55% | 1.3만 |
|---|
| 2025.11.24 | ₩1,193 | ₩1,353 | ₩1,193 | ₩1,246 | +4.49% | 1.4만 |
|---|
| 2025.11.21 | ₩1,219 | ₩1,260 | ₩1,213 | ₩1,233 | +1.10% | 2.6만 |
|---|
| 2025.11.20 | ₩1,260 | ₩1,260 | ₩1,178 | ₩1,233 | -2.13% | 1.8만 |
|---|
| 2025.11.19 | ₩1,447 | ₩1,501 | ₩1,261 | ₩1,273 | -12.04% | 4.8만 |
|---|
| 2025.11.18 | ₩1,541 | ₩1,541 | ₩1,447 | ₩1,447 | -6.09% | 5.1만 |
|---|
| 2025.11.17 | ₩1,608 | ₩1,679 | ₩1,501 | ₩1,528 | -5.00% | 8.4만 |
|---|
| 2025.11.14 | ₩1,447 | ₩1,508 | ₩1,447 | ₩1,465 | +1.20% | 6.9천 |
|---|
| 2025.11.13 | ₩1,621 | ₩1,628 | ₩1,541 | ₩1,556 | -4.05% | 1.4만 |
|---|
| 2025.11.12 | ₩1,648 | ₩1,648 | ₩1,608 | ₩1,621 | -1.63% | 7.3천 |
|---|
| 2025.11.11 | ₩1,611 | ₩1,702 | ₩1,595 | ₩1,659 | +3.00% | 3만 |
|---|
| 2025.11.10 | ₩1,461 | ₩1,635 | ₩1,461 | ₩1,595 | +9.17% | 3.8만 |
|---|
| 2025.11.07 | ₩1,520 | ₩1,520 | ₩1,420 | ₩1,514 | -0.35% | 2.1만 |
|---|
| 2025.11.06 | ₩1,648 | ₩1,648 | ₩1,541 | ₩1,541 | -6.50% | 1.5만 |
|---|
| 2025.11.05 | ₩1,648 | ₩1,688 | ₩1,581 | ₩1,635 | -0.81% | 3.5만 |
|---|
| 2025.11.04 | ₩1,769 | ₩1,796 | ₩1,715 | ₩1,715 | -3.03% | 4.1만 |
|---|
| 2025.11.03 | ₩1,836 | ₩1,836 | ₩1,782 | ₩1,782 | -2.92% | 7.9천 |
|---|
| 2025.10.31 | ₩1,903 | ₩1,997 | ₩1,755 | ₩1,863 | -2.11% | 2.5만 |
|---|
| 2025.10.30 | ₩2,090 | ₩2,117 | ₩1,931 | ₩1,943 | -7.05% | 2.3만 |
|---|
| 2025.10.29 | ₩2,090 | ₩2,251 | ₩1,863 | ₩2,137 | +2.24% | 3.8만 |
|---|
| 2025.10.28 | ₩2,224 | ₩2,265 | ₩2,171 | ₩2,171 | -2.41% | 2.4만 |
|---|
| 2025.10.27 | ₩2,345 | ₩2,345 | ₩2,238 | ₩2,265 | -3.43% | 1.8만 |
|---|
| 2025.10.24 | ₩2,358 | ₩2,425 | ₩2,251 | ₩2,265 | -3.98% | 2.2만 |
|---|
| 2025.10.23 | ₩2,144 | ₩2,600 | ₩2,077 | ₩2,358 | +10.00% | 18.8만 |
|---|
| 2025.10.22 | ₩2,358 | ₩2,375 | ₩2,184 | ₩2,211 | -6.25% | 2.7만 |
|---|
| 2025.10.21 | ₩2,345 | ₩2,372 | ₩2,318 | ₩2,358 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩2,251 | ₩2,345 | ₩2,198 | ₩2,318 | +2.98% | 3만 |
|---|
| 2025.10.17 | ₩2,358 | ₩2,358 | ₩2,171 | ₩2,265 | -3.98% | 3만 |
|---|
| 2025.10.16 | ₩2,546 | ₩2,546 | ₩2,358 | ₩2,358 | -7.37% | 2.8만 |
|---|
| 2025.10.15 | ₩2,613 | ₩2,613 | ₩2,533 | ₩2,533 | -3.08% | 1.7만 |
|---|
| 2025.10.14 | ₩2,573 | ₩2,653 | ₩2,559 | ₩2,613 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩2,707 | ₩2,827 | ₩2,492 | ₩2,546 | -5.94% | 4.8만 |
|---|
| 2025.10.10 | ₩2,961 | ₩2,988 | ₩2,707 | ₩2,720 | -8.14% | 5.1만 |
|---|