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 | ₩1,377 | ₩1,417 | ₩1,290 | ₩1,350 | -1.94% | 10.7만 |
| 2026.10.08 | ₩1,350 | ₩1,390 | ₩1,283 | ₩1,363 | +0.99% | 11.1만 |
| 2026.10.07 | ₩1,258 | ₩1,390 | ₩1,248 | ₩1,350 | +7.33% | 11.5만 |
| 2026.10.06 | ₩1,290 | ₩1,323 | ₩1,256 | ₩1,296 | +0.52% | 10.5만 |
| 2026.10.05 | ₩1,323 | ₩1,337 | ₩1,215 | ₩1,329 | +0.40% | 10.1만 |
| 2026.10.02 | ₩1,443 | ₩1,443 | ₩1,149 | ₩1,357 | -6.02% | 11.6만 |
| 2026.10.01 | ₩1,390 | ₩1,414 | ₩1,104 | ₩1,363 | -1.92% | 10.8만 |
| 2026.09.30 | ₩1,321 | ₩1,371 | ₩1,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,323 |
| +0.20% |
| 10.5만 |
| 2026.09.29 | ₩1,310 | ₩1,363 | ₩1,296 | ₩1,363 | +4.08% | 12만 |
|---|
| 2026.09.28 | ₩1,337 | ₩1,450 | ₩1,304 | ₩1,337 | 0.00% | 13.7만 |
|---|
| 2026.09.25 | ₩1,363 | ₩1,377 | ₩1,288 | ₩1,350 | -0.98% | 10.1만 |
|---|
| 2026.09.24 | ₩1,390 | ₩1,430 | ₩1,310 | ₩1,397 | +0.48% | 11.9만 |
|---|
| 2026.09.23 | ₩1,337 | ₩1,417 | ₩1,296 | ₩1,417 | +6.00% | 13.5만 |
|---|
| 2026.09.22 | ₩1,298 | ₩1,390 | ₩1,244 | ₩1,363 | +5.05% | 10.6만 |
|---|
| 2026.09.21 | ₩1,484 | ₩1,484 | ₩1,109 | ₩1,417 | -4.50% | 10.2만 |
|---|
| 2026.09.18 | ₩1,457 | ₩1,457 | ₩1,363 | ₩1,443 | -0.92% | 10.3만 |
|---|
| 2026.09.17 | ₩1,350 | ₩1,437 | ₩1,319 | ₩1,430 | +5.94% | 10.2만 |
|---|
| 2026.09.16 | ₩1,350 | ₩1,403 | ₩1,323 | ₩1,390 | +2.97% | 10.4만 |
|---|
| 2026.09.15 | ₩1,272 | ₩1,457 | ₩1,272 | ₩1,383 | +8.72% | 10.5만 |
|---|
| 2026.09.14 | ₩1,337 | ₩1,390 | ₩1,296 | ₩1,390 | +4.00% | 10.4만 |
|---|
| 2026.09.11 | ₩1,337 | ₩1,443 | ₩1,288 | ₩1,350 | +1.00% | 12.8만 |
|---|
| 2026.09.10 | ₩1,335 | ₩1,403 | ₩1,292 | ₩1,403 | +5.11% | 11.1만 |
|---|
| 2026.09.09 | ₩1,310 | ₩1,377 | ₩1,246 | ₩1,377 | +5.10% | 10.6만 |
|---|
| 2026.09.08 | ₩1,403 | ₩1,403 | ₩1,299 | ₩1,337 | -4.76% | 10.3만 |
|---|
| 2026.09.04 | ₩1,283 | ₩1,370 | ₩1,216 | ₩1,337 | +4.17% | 11.8만 |
|---|
| 2026.09.03 | ₩1,244 | ₩1,323 | ₩1,243 | ₩1,303 | +4.73% | 11.4만 |
|---|
| 2026.09.02 | ₩1,323 | ₩1,363 | ₩1,244 | ₩1,363 | +3.03% | 10.9만 |
|---|
| 2026.09.01 | ₩1,258 | ₩1,403 | ₩1,216 | ₩1,403 | +11.58% | 10.7만 |
|---|
| 2026.08.31 | ₩1,264 | ₩1,337 | ₩1,243 | ₩1,296 | +2.54% | 10.1만 |
|---|
| 2026.08.28 | ₩1,403 | ₩1,403 | ₩1,230 | ₩1,294 | -7.81% | 16.6만 |
|---|
| 2026.08.27 | ₩1,403 | ₩1,430 | ₩1,325 | ₩1,339 | -4.57% | 10.4만 |
|---|
| 2026.08.26 | ₩1,457 | ₩1,457 | ₩1,363 | ₩1,403 | -3.67% | 2.3만 |
|---|
| 2026.08.25 | ₩1,304 | ₩1,484 | ₩1,198 | ₩1,484 | +13.73% | 29.6만 |
|---|
| 2026.08.24 | ₩1,323 | ₩1,343 | ₩1,323 | ₩1,337 | +1.01% | 279.9만 |
|---|
| 2026.08.21 | ₩1,363 | ₩1,363 | ₩1,323 | ₩1,350 | -0.98% | 4.9천 |
|---|
| 2026.08.20 | ₩1,323 | ₩1,350 | ₩1,323 | ₩1,337 | +1.01% | 2.6만 |
|---|
| 2026.08.19 | ₩1,403 | ₩1,403 | ₩1,310 | ₩1,363 | -2.86% | 8.3천 |
|---|
| 2026.08.18 | ₩1,390 | ₩1,390 | ₩1,310 | ₩1,350 | -2.88% | 4.6천 |
|---|
| 2026.08.17 | ₩1,323 | ₩1,443 | ₩1,310 | ₩1,350 | +2.02% | 9.6천 |
|---|
| 2026.08.14 | ₩1,337 | ₩1,363 | ₩1,337 | ₩1,350 | +1.00% | 3.5천 |
|---|
| 2026.08.13 | ₩1,296 | ₩1,350 | ₩1,296 | ₩1,337 | +3.09% | 5천 |
|---|
| 2026.08.12 | ₩1,350 | ₩1,350 | ₩1,298 | ₩1,337 | -0.99% | 1.3만 |
|---|
| 2026.08.11 | ₩1,283 | ₩1,350 | ₩1,283 | ₩1,350 | +5.21% | 3.1천 |
|---|
| 2026.08.10 | ₩1,296 | ₩1,350 | ₩1,283 | ₩1,350 | +4.12% | 2.6만 |
|---|
| 2026.08.07 | ₩1,283 | ₩1,350 | ₩1,283 | ₩1,337 | +4.17% | 1.5만 |
|---|
| 2026.08.06 | ₩1,363 | ₩1,363 | ₩1,270 | ₩1,337 | -1.96% | 2.6만 |
|---|
| 2026.08.05 | ₩1,310 | ₩1,363 | ₩1,310 | ₩1,363 | +4.08% | 2.1만 |
|---|
| 2026.08.04 | ₩1,323 | ₩1,363 | ₩1,283 | ₩1,337 | +1.01% | 1.8만 |
|---|
| 2026.08.03 | ₩1,363 | ₩1,390 | ₩1,270 | ₩1,377 | +0.98% | 2.9만 |
|---|
| 2026.07.31 | ₩1,337 | ₩1,443 | ₩1,243 | ₩1,296 | -3.00% | 25.8만 |
|---|
| 2026.07.30 | ₩1,267 | ₩1,430 | ₩1,267 | ₩1,350 | +6.54% | 3.2만 |
|---|
| 2026.07.29 | ₩1,270 | ₩1,337 | ₩1,186 | ₩1,216 | -4.21% | 3.4만 |
|---|
| 2026.07.28 | ₩1,374 | ₩1,390 | ₩1,317 | ₩1,337 | -2.72% | 3.4천 |
|---|
| 2026.07.27 | ₩1,350 | ₩1,430 | ₩1,310 | ₩1,403 | +3.96% | 9.2천 |
|---|
| 2026.07.24 | ₩1,310 | ₩1,430 | ₩1,270 | ₩1,430 | +9.18% | 1.7만 |
|---|
| 2026.07.23 | ₩1,256 | ₩1,430 | ₩1,192 | ₩1,403 | +11.70% | 4.2만 |
|---|
| 2026.07.22 | ₩1,280 | ₩1,337 | ₩1,256 | ₩1,256 | -1.88% | 5.2천 |
|---|
| 2026.07.21 | ₩1,283 | ₩1,343 | ₩1,278 | ₩1,343 | +4.69% | 1.1천 |
|---|
| 2026.07.20 | ₩1,337 | ₩1,343 | ₩1,231 | ₩1,317 | -1.50% | 1.1만 |
|---|
| 2026.07.17 | ₩1,363 | ₩1,430 | ₩1,350 | ₩1,390 | +1.96% | 4.3천 |
|---|
| 2026.07.16 | ₩1,354 | ₩1,429 | ₩1,351 | ₩1,390 | +2.67% | 1.5만 |
|---|
| 2026.07.15 | ₩1,363 | ₩1,397 | ₩1,337 | ₩1,363 | 0.00% | 4.9천 |
|---|
| 2026.07.14 | ₩1,337 | ₩1,377 | ₩1,337 | ₩1,363 | +2.00% | 3.9만 |
|---|
| 2026.07.13 | ₩1,430 | ₩1,430 | ₩1,350 | ₩1,377 | -3.74% | 1.5만 |
|---|
| 2026.07.10 | ₩1,430 | ₩1,470 | ₩1,377 | ₩1,443 | +0.93% | 3.4만 |
|---|
| 2026.07.09 | ₩1,390 | ₩1,510 | ₩1,363 | ₩1,403 | +0.96% | 3만 |
|---|
| 2026.07.08 | ₩1,363 | ₩1,443 | ₩1,337 | ₩1,377 | +0.98% | 1.8만 |
|---|
| 2026.07.07 | ₩1,390 | ₩1,510 | ₩1,337 | ₩1,350 | -2.88% | 5.3만 |
|---|
| 2026.07.06 | ₩1,270 | ₩1,417 | ₩1,243 | ₩1,390 | +9.47% | 5.7만 |
|---|
| 2026.07.02 | ₩1,370 | ₩1,390 | ₩1,187 | ₩1,287 | -6.05% | 60.6만 |
|---|
| 2026.07.01 | ₩1,363 | ₩1,508 | ₩1,337 | ₩1,390 | +1.96% | 3.2만 |
|---|
| 2026.06.30 | ₩1,403 | ₩1,417 | ₩1,337 | ₩1,363 | -2.86% | 2.5만 |
|---|
| 2026.06.29 | ₩1,553 | ₩1,553 | ₩1,405 | ₩1,417 | -8.78% | 3.5만 |
|---|
| 2026.06.26 | ₩1,470 | ₩1,577 | ₩1,457 | ₩1,457 | -0.91% | 9.4천 |
|---|
| 2026.06.25 | ₩1,604 | ₩1,711 | ₩1,457 | ₩1,470 | -8.33% | 15.5만 |
|---|
| 2026.06.24 | ₩1,671 | ₩1,738 | ₩1,550 | ₩1,604 | -4.00% | 7.1만 |
|---|
| 2026.06.23 | ₩1,724 | ₩1,738 | ₩1,631 | ₩1,711 | -0.78% | 15.6만 |
|---|
| 2026.06.22 | ₩1,671 | ₩1,938 | ₩1,669 | ₩1,831 | +9.60% | 77.6만 |
|---|
| 2026.06.18 | ₩1,644 | ₩1,711 | ₩1,524 | ₩1,697 | +3.25% | 40.8만 |
|---|
| 2026.06.17 | ₩1,738 | ₩1,738 | ₩1,591 | ₩1,697 | -2.31% | 8.3만 |
|---|
| 2026.06.16 | ₩1,577 | ₩1,844 | ₩1,554 | ₩1,738 | +10.17% | 378.2만 |
|---|
| 2026.06.15 | ₩1,831 | ₩1,844 | ₩1,699 | ₩1,711 | -6.57% | 11만 |
|---|
| 2026.06.12 | ₩1,762 | ₩1,911 | ₩1,697 | ₩1,764 | +0.15% | 36.4만 |
|---|
| 2026.06.11 | ₩1,738 | ₩1,778 | ₩1,644 | ₩1,724 | -0.77% | 10.7만 |
|---|
| 2026.06.10 | ₩1,617 | ₩1,764 | ₩1,591 | ₩1,711 | +5.79% | 10.6만 |
|---|
| 2026.06.09 | ₩1,644 | ₩1,724 | ₩1,617 | ₩1,644 | 0.00% | 10.3만 |
|---|
| 2026.06.08 | ₩1,550 | ₩1,819 | ₩1,542 | ₩1,657 | +6.90% | 13.4만 |
|---|
| 2026.06.05 | ₩1,631 | ₩1,804 | ₩1,484 | ₩1,604 | -1.64% | 16.5만 |
|---|
| 2026.06.04 | ₩1,751 | ₩1,858 | ₩1,604 | ₩1,671 | -4.58% | 15.8만 |
|---|
| 2026.06.03 | ₩1,925 | ₩2,138 | ₩1,778 | ₩1,791 | -6.94% | 26.4만 |
|---|
| 2026.06.02 | ₩1,738 | ₩2,152 | ₩1,624 | ₩1,871 | +7.69% | 77.1만 |
|---|
| 2026.06.01 | ₩1,550 | ₩1,938 | ₩1,550 | ₩1,724 | +11.21% | 22.7만 |
|---|
| 2026.05.29 | ₩1,497 | ₩1,591 | ₩1,385 | ₩1,550 | +3.57% | 13.2만 |
|---|
| 2026.05.28 | ₩1,377 | ₩1,524 | ₩1,377 | ₩1,484 | +7.77% | 11.7만 |
|---|
| 2026.05.27 | ₩1,403 | ₩1,470 | ₩1,401 | ₩1,430 | +1.90% | 11.6만 |
|---|
| 2026.05.26 | ₩1,350 | ₩1,484 | ₩1,350 | ₩1,443 | +6.93% | 11.3만 |
|---|
| 2026.05.22 | ₩1,430 | ₩1,443 | ₩1,363 | ₩1,377 | -3.74% | 10.5만 |
|---|
| 2026.05.21 | ₩1,403 | ₩1,457 | ₩1,350 | ₩1,377 | -1.90% | 10.7만 |
|---|
| 2026.05.20 | ₩1,350 | ₩1,457 | ₩1,350 | ₩1,377 | +1.98% | 10.3만 |
|---|
| 2026.05.19 | ₩1,377 | ₩1,403 | ₩1,350 | ₩1,363 | -0.97% | 11.6만 |
|---|
| 2026.05.18 | ₩1,337 | ₩1,462 | ₩1,337 | ₩1,363 | +2.00% | 12.4만 |
|---|
| 2026.05.15 | ₩1,403 | ₩1,417 | ₩1,337 | ₩1,363 | -2.86% | 10.3만 |
|---|
| 2026.05.14 | ₩1,363 | ₩1,437 | ₩1,363 | ₩1,377 | +0.98% | 11.3만 |
|---|
| 2026.05.13 | ₩1,363 | ₩1,403 | ₩1,339 | ₩1,363 | 0.00% | 10.3만 |
|---|
| 2026.05.12 | ₩1,343 | ₩1,403 | ₩1,342 | ₩1,363 | +1.49% | 10.6만 |
|---|
| 2026.05.11 | ₩1,377 | ₩1,443 | ₩1,337 | ₩1,390 | +0.97% | 10.3만 |
|---|
| 2026.05.08 | ₩1,430 | ₩1,430 | ₩1,350 | ₩1,390 | -2.80% | 11만 |
|---|
| 2026.05.07 | ₩1,390 | ₩1,443 | ₩1,337 | ₩1,430 | +2.88% | 13.1만 |
|---|
| 2026.05.06 | ₩1,310 | ₩1,377 | ₩1,246 | ₩1,363 | +4.08% | 10.6만 |
|---|
| 2026.05.05 | ₩1,230 | ₩1,390 | ₩1,230 | ₩1,377 | +11.96% | 13.6만 |
|---|
| 2026.05.04 | ₩1,127 | ₩1,430 | ₩1,127 | ₩1,363 | +21.00% | 10.5만 |
|---|
| 2026.05.01 | ₩1,203 | ₩1,442 | ₩1,203 | ₩1,390 | +15.56% | 10.5만 |
|---|
| 2026.04.30 | ₩1,206 | ₩1,220 | ₩1,194 | ₩1,203 | -0.22% | 10.3만 |
|---|
| 2026.04.29 | ₩1,370 | ₩1,370 | ₩1,203 | ₩1,231 | -10.15% | 11.4만 |
|---|
| 2026.04.28 | ₩1,379 | ₩1,469 | ₩1,363 | ₩1,390 | +0.78% | 11.1만 |
|---|
| 2026.04.27 | ₩1,442 | ₩1,457 | ₩1,363 | ₩1,457 | +1.02% | 10.3만 |
|---|
| 2026.04.24 | ₩1,457 | ₩1,470 | ₩1,430 | ₩1,470 | +0.92% | 10.2만 |
|---|
| 2026.04.23 | ₩1,484 | ₩1,497 | ₩1,377 | ₩1,423 | -4.05% | 10.5만 |
|---|
| 2026.04.22 | ₩1,497 | ₩1,510 | ₩1,470 | ₩1,497 | 0.00% | 10.2만 |
|---|
| 2026.04.21 | ₩1,484 | ₩1,510 | ₩1,470 | ₩1,477 | -0.45% | 10.5만 |
|---|
| 2026.04.20 | ₩1,443 | ₩1,497 | ₩1,423 | ₩1,484 | +2.78% | 10.6만 |
|---|
| 2026.04.17 | ₩1,403 | ₩1,470 | ₩1,390 | ₩1,457 | +3.81% | 10.8만 |
|---|
| 2026.04.16 | ₩1,390 | ₩1,430 | ₩1,350 | ₩1,417 | +1.92% | 10.7만 |
|---|
| 2026.04.15 | ₩1,310 | ₩1,452 | ₩1,310 | ₩1,377 | +5.10% | 10.4만 |
|---|
| 2026.04.14 | ₩1,377 | ₩1,403 | ₩1,298 | ₩1,363 | -0.97% | 10.3만 |
|---|
| 2026.04.13 | ₩1,337 | ₩1,390 | ₩1,337 | ₩1,363 | +2.00% | 10.3만 |
|---|
| 2026.04.10 | ₩1,323 | ₩1,363 | ₩1,310 | ₩1,350 | +2.02% | 12.5만 |
|---|
| 2026.04.09 | ₩1,310 | ₩1,377 | ₩1,310 | ₩1,323 | +1.02% | 10.7만 |
|---|
| 2026.04.08 | ₩1,377 | ₩1,377 | ₩1,298 | ₩1,337 | -2.91% | 12.3만 |
|---|
| 2026.04.07 | ₩1,377 | ₩1,403 | ₩1,296 | ₩1,323 | -3.88% | 12.5만 |
|---|
| 2026.04.06 | ₩1,363 | ₩1,406 | ₩1,363 | ₩1,363 | 0.00% | 10.6만 |
|---|
| 2026.04.02 | ₩1,363 | ₩1,403 | ₩1,350 | ₩1,390 | +1.96% | 10.5만 |
|---|
| 2026.04.01 | ₩1,390 | ₩1,417 | ₩1,383 | ₩1,403 | +0.96% | 9.9만 |
|---|
| 2026.03.31 | ₩1,363 | ₩1,390 | ₩1,363 | ₩1,390 | +1.96% | 10.4만 |
|---|
| 2026.03.30 | ₩1,350 | ₩1,390 | ₩1,350 | ₩1,390 | +2.97% | 10.3만 |
|---|
| 2026.03.27 | ₩1,350 | ₩1,403 | ₩1,350 | ₩1,390 | +2.97% | 10.2만 |
|---|
| 2026.03.26 | ₩1,337 | ₩1,403 | ₩1,298 | ₩1,377 | +3.00% | 10.3만 |
|---|
| 2026.03.25 | ₩1,350 | ₩1,378 | ₩1,323 | ₩1,363 | +0.99% | 11만 |
|---|
| 2026.03.24 | ₩1,363 | ₩1,363 | ₩1,337 | ₩1,350 | -0.98% | 10.3만 |
|---|
| 2026.03.23 | ₩1,315 | ₩1,377 | ₩1,292 | ₩1,363 | +3.66% | 11만 |
|---|
| 2026.03.20 | ₩1,310 | ₩1,375 | ₩1,263 | ₩1,275 | -2.65% | 10.3만 |
|---|
| 2026.03.19 | ₩1,350 | ₩1,365 | ₩1,270 | ₩1,310 | -2.97% | 10.6만 |
|---|
| 2026.03.18 | ₩1,403 | ₩1,403 | ₩1,290 | ₩1,390 | -0.95% | 11.1만 |
|---|
| 2026.03.17 | ₩1,390 | ₩1,441 | ₩1,390 | ₩1,403 | +0.96% | 11.1만 |
|---|
| 2026.03.16 | ₩1,390 | ₩1,524 | ₩1,377 | ₩1,390 | 0.00% | 14.9만 |
|---|
| 2026.03.13 | ₩1,393 | ₩1,443 | ₩1,390 | ₩1,390 | -0.19% | 11만 |
|---|
| 2026.03.12 | ₩1,393 | ₩1,470 | ₩1,390 | ₩1,417 | +1.73% | 10.3만 |
|---|
| 2026.03.11 | ₩1,403 | ₩1,470 | ₩1,403 | ₩1,430 | +1.90% | 10.1만 |
|---|
| 2026.03.10 | ₩1,390 | ₩1,458 | ₩1,390 | ₩1,390 | 0.00% | 10.5만 |
|---|
| 2026.03.09 | ₩1,430 | ₩1,430 | ₩1,337 | ₩1,377 | -3.74% | 11.2만 |
|---|
| 2026.03.06 | ₩1,443 | ₩1,457 | ₩1,377 | ₩1,417 | -1.85% | 10.3만 |
|---|
| 2026.03.05 | ₩1,363 | ₩1,470 | ₩1,357 | ₩1,470 | +7.84% | 10.9만 |
|---|
| 2026.03.04 | ₩1,457 | ₩1,484 | ₩1,377 | ₩1,390 | -4.59% | 12만 |
|---|
| 2026.03.03 | ₩1,484 | ₩1,550 | ₩1,457 | ₩1,524 | +2.70% | 44.4만 |
|---|
| 2026.03.02 | ₩1,604 | ₩1,604 | ₩1,497 | ₩1,577 | -1.67% | 11.6만 |
|---|
| 2026.02.27 | ₩1,430 | ₩1,657 | ₩1,430 | ₩1,657 | +15.89% | 15.1만 |
|---|
| 2026.02.26 | ₩1,484 | ₩1,485 | ₩1,417 | ₩1,457 | -1.80% | 10.4만 |
|---|
| 2026.02.25 | ₩1,403 | ₩1,537 | ₩1,403 | ₩1,484 | +5.71% | 10.7만 |
|---|
| 2026.02.24 | ₩1,457 | ₩1,498 | ₩1,403 | ₩1,430 | -1.83% | 11.3만 |
|---|
| 2026.02.23 | ₩1,550 | ₩1,550 | ₩1,403 | ₩1,457 | -6.03% | 14.1만 |
|---|
| 2026.02.20 | ₩1,684 | ₩1,684 | ₩1,470 | ₩1,550 | -7.94% | 13.3만 |
|---|
| 2026.02.19 | ₩1,443 | ₩1,644 | ₩1,430 | ₩1,644 | +13.89% | 30만 |
|---|
| 2026.02.18 | ₩1,510 | ₩1,537 | ₩1,410 | ₩1,417 | -6.19% | 12.1만 |
|---|
| 2026.02.17 | ₩1,644 | ₩1,644 | ₩1,470 | ₩1,550 | -5.69% | 13.1만 |
|---|
| 2026.02.13 | ₩1,604 | ₩1,711 | ₩1,604 | ₩1,617 | +0.83% | 24.4만 |
|---|
| 2026.02.12 | ₩1,644 | ₩1,804 | ₩1,577 | ₩1,577 | -4.07% | 226.7만 |
|---|
| 2026.02.11 | ₩1,377 | ₩1,577 | ₩1,251 | ₩1,577 | +14.56% | 700.6만 |
|---|
| 2026.02.10 | ₩1,417 | ₩1,435 | ₩1,183 | ₩1,363 | -3.77% | 29만 |
|---|
| 2026.02.09 | ₩1,403 | ₩1,434 | ₩1,377 | ₩1,390 | -0.95% | 5.2만 |
|---|
| 2026.02.06 | ₩1,510 | ₩1,577 | ₩1,271 | ₩1,430 | -5.31% | 21.3만 |
|---|
| 2026.02.05 | ₩1,484 | ₩1,697 | ₩1,377 | ₩1,577 | +6.31% | 34.2만 |
|---|
| 2026.02.04 | ₩1,377 | ₩1,497 | ₩1,230 | ₩1,497 | +8.74% | 30만 |
|---|
| 2026.02.03 | ₩1,938 | ₩2,058 | ₩1,105 | ₩1,390 | -28.28% | 92.8만 |
|---|
| 2026.02.02 | ₩1,537 | ₩2,125 | ₩1,524 | ₩1,938 | +26.09% | 175.5만 |
|---|
| 2026.01.30 | ₩1,337 | ₩2,366 | ₩1,270 | ₩1,751 | +31.00% | 4641.5만 |
|---|
| 2026.01.29 | ₩1,056 | ₩1,537 | ₩1,022 | ₩1,129 | +6.96% | 88.5만 |
|---|
| 2026.01.28 | ₩1,060 | ₩1,091 | ₩1,029 | ₩1,059 | -0.13% | 3.4만 |
|---|
| 2026.01.27 | ₩1,045 | ₩1,103 | ₩1,045 | ₩1,076 | +2.94% | 1.8만 |
|---|
| 2026.01.26 | ₩1,044 | ₩1,119 | ₩1,016 | ₩1,085 | +3.97% | 3.9만 |
|---|
| 2026.01.23 | ₩1,016 | ₩1,350 | ₩1,016 | ₩1,069 | +5.26% | 32.6만 |
|---|
| 2026.01.22 | ₩976 | ₩1,083 | ₩976 | ₩1,040 | +6.58% | 4.8만 |
|---|
| 2026.01.21 | ₩936 | ₩976 | ₩909 | ₩976 | +4.29% | 3.9만 |
|---|
| 2026.01.20 | ₩936 | ₩962 | ₩917 | ₩949 | +1.43% | 2.7만 |
|---|
| 2026.01.16 | ₩1,016 | ₩1,037 | ₩949 | ₩958 | -5.66% | 1.7만 |
|---|
| 2026.01.15 | ₩986 | ₩1,049 | ₩976 | ₩1,049 | +6.37% | 9.2천 |
|---|
| 2026.01.14 | ₩1,041 | ₩1,041 | ₩1,013 | ₩1,029 | -1.16% | 5.3천 |
|---|
| 2026.01.13 | ₩996 | ₩1,052 | ₩976 | ₩1,052 | +5.64% | 9.4천 |
|---|
| 2026.01.12 | ₩1,043 | ₩1,056 | ₩976 | ₩1,014 | -2.69% | 8.3천 |
|---|
| 2026.01.09 | ₩1,087 | ₩1,087 | ₩997 | ₩1,048 | -3.57% | 3.7만 |
|---|
| 2026.01.08 | ₩1,044 | ₩1,176 | ₩989 | ₩1,068 | +2.30% | 6.1만 |
|---|
| 2026.01.07 | ₩1,069 | ₩1,069 | ₩986 | ₩1,047 | -2.13% | 1.8만 |
|---|
| 2026.01.06 | ₩1,029 | ₩1,069 | ₩1,016 | ₩1,055 | +2.47% | 4.4만 |
|---|
| 2026.01.05 | ₩973 | ₩1,024 | ₩973 | ₩1,009 | +3.71% | 5.5만 |
|---|
| 2026.01.02 | ₩956 | ₩976 | ₩909 | ₩964 | +0.84% | 2.8만 |
|---|
| 2025.12.31 | ₩873 | ₩946 | ₩855 | ₩909 | +4.13% | 4.6만 |
|---|
| 2025.12.30 | ₩936 | ₩936 | ₩825 | ₩894 | -4.43% | 10.2만 |
|---|
| 2025.12.29 | ₩1,069 | ₩1,073 | ₩893 | ₩936 | -12.50% | 6.7만 |
|---|
| 2025.12.26 | ₩1,091 | ₩1,145 | ₩1,088 | ₩1,113 | +2.08% | 3.4만 |
|---|
| 2025.12.24 | ₩1,081 | ₩1,136 | ₩1,043 | ₩1,132 | +4.70% | 3만 |
|---|
| 2025.12.23 | ₩1,176 | ₩1,238 | ₩1,124 | ₩1,155 | -1.82% | 4.5만 |
|---|
| 2025.12.22 | ₩1,203 | ₩1,230 | ₩1,139 | ₩1,163 | -3.33% | 4.2만 |
|---|
| 2025.12.19 | ₩1,263 | ₩1,283 | ₩1,210 | ₩1,240 | -1.80% | 2.6만 |
|---|
| 2025.12.18 | ₩1,083 | ₩1,283 | ₩1,069 | ₩1,278 | +18.02% | 8.6만 |
|---|
| 2025.12.17 | ₩1,116 | ₩1,140 | ₩1,069 | ₩1,089 | -2.40% | 1.7만 |
|---|
| 2025.12.16 | ₩1,165 | ₩1,202 | ₩1,109 | ₩1,123 | -3.67% | 6.2만 |
|---|
| 2025.12.15 | ₩1,260 | ₩1,323 | ₩1,147 | ₩1,176 | -6.68% | 22.5만 |
|---|
| 2025.12.12 | ₩1,550 | ₩1,657 | ₩1,497 | ₩1,510 | -2.59% | 8.3만 |
|---|
| 2025.12.11 | ₩1,791 | ₩1,791 | ₩1,537 | ₩1,550 | -13.43% | 13.5만 |
|---|
| 2025.12.10 | ₩1,697 | ₩2,085 | ₩1,671 | ₩1,791 | +5.51% | 46.5만 |
|---|
| 2025.12.09 | ₩1,818 | ₩2,201 | ₩1,604 | ₩1,804 | -0.74% | 108.1만 |
|---|
| 2025.12.08 | ₩1,258 | ₩3,328 | ₩1,247 | ₩3,114 | +147.61% | 1213.3만 |
|---|
| 2025.12.05 | ₩1,218 | ₩1,323 | ₩1,210 | ₩1,258 | +3.29% | 9.7천 |
|---|
| 2025.12.04 | ₩1,230 | ₩1,291 | ₩1,230 | ₩1,230 | 0.00% | 4.1천 |
|---|
| 2025.12.03 | ₩1,208 | ₩1,311 | ₩1,208 | ₩1,230 | +1.77% | 8천 |
|---|
| 2025.12.02 | ₩1,390 | ₩1,390 | ₩1,190 | ₩1,190 | -14.42% | 1.7만 |
|---|
| 2025.12.01 | ₩1,377 | ₩1,403 | ₩1,350 | ₩1,377 | 0.00% | 1.4만 |
|---|
| 2025.11.28 | ₩1,310 | ₩1,350 | ₩1,296 | ₩1,303 | -0.51% | 9.2천 |
|---|
| 2025.11.26 | ₩1,283 | ₩1,397 | ₩1,283 | ₩1,283 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩1,296 | ₩1,335 | ₩1,216 | ₩1,276 | -1.55% | 1.3만 |
|---|
| 2025.11.24 | ₩1,190 | ₩1,350 | ₩1,190 | ₩1,243 | +4.49% | 1.4만 |
|---|
| 2025.11.21 | ₩1,216 | ₩1,256 | ₩1,210 | ₩1,230 | +1.10% | 2.6만 |
|---|
| 2025.11.20 | ₩1,256 | ₩1,256 | ₩1,175 | ₩1,230 | -2.13% | 1.8만 |
|---|
| 2025.11.19 | ₩1,443 | ₩1,497 | ₩1,258 | ₩1,270 | -12.04% | 4.8만 |
|---|
| 2025.11.18 | ₩1,537 | ₩1,537 | ₩1,443 | ₩1,443 | -6.09% | 5.1만 |
|---|
| 2025.11.17 | ₩1,604 | ₩1,675 | ₩1,497 | ₩1,524 | -5.00% | 8.4만 |
|---|
| 2025.11.14 | ₩1,443 | ₩1,504 | ₩1,443 | ₩1,461 | +1.20% | 6.9천 |
|---|
| 2025.11.13 | ₩1,617 | ₩1,624 | ₩1,537 | ₩1,552 | -4.05% | 1.4만 |
|---|
| 2025.11.12 | ₩1,644 | ₩1,644 | ₩1,604 | ₩1,617 | -1.63% | 7.3천 |
|---|
| 2025.11.11 | ₩1,607 | ₩1,697 | ₩1,591 | ₩1,655 | +3.00% | 3만 |
|---|
| 2025.11.10 | ₩1,457 | ₩1,631 | ₩1,457 | ₩1,591 | +9.17% | 3.8만 |
|---|
| 2025.11.07 | ₩1,516 | ₩1,516 | ₩1,417 | ₩1,510 | -0.35% | 2.1만 |
|---|
| 2025.11.06 | ₩1,644 | ₩1,644 | ₩1,537 | ₩1,537 | -6.50% | 1.5만 |
|---|
| 2025.11.05 | ₩1,644 | ₩1,684 | ₩1,577 | ₩1,631 | -0.81% | 3.5만 |
|---|
| 2025.11.04 | ₩1,764 | ₩1,791 | ₩1,711 | ₩1,711 | -3.03% | 4.1만 |
|---|
| 2025.11.03 | ₩1,831 | ₩1,831 | ₩1,778 | ₩1,778 | -2.92% | 7.9천 |
|---|
| 2025.10.31 | ₩1,898 | ₩1,991 | ₩1,751 | ₩1,858 | -2.11% | 2.5만 |
|---|
| 2025.10.30 | ₩2,085 | ₩2,112 | ₩1,926 | ₩1,938 | -7.05% | 2.3만 |
|---|
| 2025.10.29 | ₩2,085 | ₩2,245 | ₩1,858 | ₩2,132 | +2.24% | 3.8만 |
|---|
| 2025.10.28 | ₩2,219 | ₩2,259 | ₩2,165 | ₩2,165 | -2.41% | 2.4만 |
|---|
| 2025.10.27 | ₩2,339 | ₩2,339 | ₩2,232 | ₩2,259 | -3.43% | 1.8만 |
|---|
| 2025.10.24 | ₩2,352 | ₩2,419 | ₩2,245 | ₩2,259 | -3.98% | 2.2만 |
|---|
| 2025.10.23 | ₩2,138 | ₩2,593 | ₩2,072 | ₩2,352 | +10.00% | 18.8만 |
|---|
| 2025.10.22 | ₩2,352 | ₩2,368 | ₩2,179 | ₩2,205 | -6.25% | 2.7만 |
|---|
| 2025.10.21 | ₩2,339 | ₩2,366 | ₩2,312 | ₩2,352 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩2,245 | ₩2,339 | ₩2,192 | ₩2,312 | +2.98% | 3만 |
|---|
| 2025.10.17 | ₩2,352 | ₩2,352 | ₩2,165 | ₩2,259 | -3.98% | 3만 |
|---|
| 2025.10.16 | ₩2,539 | ₩2,539 | ₩2,352 | ₩2,352 | -7.37% | 2.8만 |
|---|
| 2025.10.15 | ₩2,606 | ₩2,606 | ₩2,526 | ₩2,526 | -3.08% | 1.7만 |
|---|
| 2025.10.14 | ₩2,566 | ₩2,646 | ₩2,553 | ₩2,606 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩2,700 | ₩2,820 | ₩2,486 | ₩2,539 | -5.94% | 4.8만 |
|---|
| 2025.10.10 | ₩2,954 | ₩2,981 | ₩2,700 | ₩2,713 | -8.14% | 5.1만 |
|---|