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 | ₩1,379 | ₩1,419 | ₩1,292 | ₩1,352 | -1.94% | 10.7만 |
| 2026.10.08 | ₩1,352 | ₩1,392 | ₩1,285 | ₩1,365 | +0.99% | 11.1만 |
| 2026.10.07 | ₩1,260 | ₩1,392 | ₩1,250 | ₩1,352 | +7.33% | 11.5만 |
| 2026.10.06 | ₩1,292 | ₩1,325 | ₩1,258 | ₩1,299 | +0.52% | 10.5만 |
| 2026.10.05 | ₩1,325 | ₩1,339 | ₩1,217 | ₩1,331 | +0.40% | 10.1만 |
| 2026.10.02 | ₩1,446 | ₩1,446 | ₩1,151 | ₩1,359 | -6.02% | 11.6만 |
| 2026.10.01 | ₩1,392 | ₩1,416 | ₩1,106 | ₩1,365 | -1.92% | 10.8만 |
| 2026.09.30 | ₩1,323 | ₩1,373 | ₩1,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,325 |
| +0.20% |
| 10.5만 |
| 2026.09.29 | ₩1,312 | ₩1,365 | ₩1,299 | ₩1,365 | +4.08% | 12만 |
|---|
| 2026.09.28 | ₩1,339 | ₩1,452 | ₩1,307 | ₩1,339 | 0.00% | 13.7만 |
|---|
| 2026.09.25 | ₩1,365 | ₩1,379 | ₩1,290 | ₩1,352 | -0.98% | 10.1만 |
|---|
| 2026.09.24 | ₩1,392 | ₩1,432 | ₩1,312 | ₩1,399 | +0.48% | 11.9만 |
|---|
| 2026.09.23 | ₩1,339 | ₩1,419 | ₩1,299 | ₩1,419 | +6.00% | 13.5만 |
|---|
| 2026.09.22 | ₩1,300 | ₩1,392 | ₩1,246 | ₩1,365 | +5.05% | 10.6만 |
|---|
| 2026.09.21 | ₩1,486 | ₩1,486 | ₩1,111 | ₩1,419 | -4.50% | 10.2만 |
|---|
| 2026.09.18 | ₩1,459 | ₩1,459 | ₩1,365 | ₩1,446 | -0.92% | 10.3만 |
|---|
| 2026.09.17 | ₩1,352 | ₩1,439 | ₩1,321 | ₩1,432 | +5.94% | 10.2만 |
|---|
| 2026.09.16 | ₩1,352 | ₩1,406 | ₩1,325 | ₩1,392 | +2.97% | 10.4만 |
|---|
| 2026.09.15 | ₩1,274 | ₩1,459 | ₩1,274 | ₩1,386 | +8.72% | 10.5만 |
|---|
| 2026.09.14 | ₩1,339 | ₩1,392 | ₩1,299 | ₩1,392 | +4.00% | 10.4만 |
|---|
| 2026.09.11 | ₩1,339 | ₩1,446 | ₩1,290 | ₩1,352 | +1.00% | 12.8만 |
|---|
| 2026.09.10 | ₩1,337 | ₩1,406 | ₩1,295 | ₩1,406 | +5.11% | 11.1만 |
|---|
| 2026.09.09 | ₩1,312 | ₩1,379 | ₩1,248 | ₩1,379 | +5.10% | 10.6만 |
|---|
| 2026.09.08 | ₩1,406 | ₩1,406 | ₩1,301 | ₩1,339 | -4.76% | 10.3만 |
|---|
| 2026.09.04 | ₩1,285 | ₩1,372 | ₩1,218 | ₩1,339 | +4.17% | 11.8만 |
|---|
| 2026.09.03 | ₩1,246 | ₩1,325 | ₩1,245 | ₩1,305 | +4.73% | 11.4만 |
|---|
| 2026.09.02 | ₩1,325 | ₩1,365 | ₩1,246 | ₩1,365 | +3.03% | 10.9만 |
|---|
| 2026.09.01 | ₩1,260 | ₩1,406 | ₩1,218 | ₩1,406 | +11.58% | 10.7만 |
|---|
| 2026.08.31 | ₩1,266 | ₩1,339 | ₩1,245 | ₩1,299 | +2.54% | 10.1만 |
|---|
| 2026.08.28 | ₩1,406 | ₩1,406 | ₩1,232 | ₩1,296 | -7.81% | 16.6만 |
|---|
| 2026.08.27 | ₩1,406 | ₩1,432 | ₩1,327 | ₩1,341 | -4.57% | 10.4만 |
|---|
| 2026.08.26 | ₩1,459 | ₩1,459 | ₩1,365 | ₩1,406 | -3.67% | 2.3만 |
|---|
| 2026.08.25 | ₩1,307 | ₩1,486 | ₩1,199 | ₩1,486 | +13.73% | 29.6만 |
|---|
| 2026.08.24 | ₩1,325 | ₩1,345 | ₩1,325 | ₩1,339 | +1.01% | 279.9만 |
|---|
| 2026.08.21 | ₩1,365 | ₩1,365 | ₩1,325 | ₩1,352 | -0.98% | 4.9천 |
|---|
| 2026.08.20 | ₩1,325 | ₩1,352 | ₩1,325 | ₩1,339 | +1.01% | 2.6만 |
|---|
| 2026.08.19 | ₩1,406 | ₩1,406 | ₩1,312 | ₩1,365 | -2.86% | 8.3천 |
|---|
| 2026.08.18 | ₩1,392 | ₩1,392 | ₩1,312 | ₩1,352 | -2.88% | 4.6천 |
|---|
| 2026.08.17 | ₩1,325 | ₩1,446 | ₩1,312 | ₩1,352 | +2.02% | 9.6천 |
|---|
| 2026.08.14 | ₩1,339 | ₩1,365 | ₩1,339 | ₩1,352 | +1.00% | 3.5천 |
|---|
| 2026.08.13 | ₩1,299 | ₩1,352 | ₩1,299 | ₩1,339 | +3.09% | 5천 |
|---|
| 2026.08.12 | ₩1,352 | ₩1,352 | ₩1,300 | ₩1,339 | -0.99% | 1.3만 |
|---|
| 2026.08.11 | ₩1,285 | ₩1,352 | ₩1,285 | ₩1,352 | +5.21% | 3.1천 |
|---|
| 2026.08.10 | ₩1,299 | ₩1,352 | ₩1,285 | ₩1,352 | +4.12% | 2.6만 |
|---|
| 2026.08.07 | ₩1,285 | ₩1,352 | ₩1,285 | ₩1,339 | +4.17% | 1.5만 |
|---|
| 2026.08.06 | ₩1,365 | ₩1,365 | ₩1,272 | ₩1,339 | -1.96% | 2.6만 |
|---|
| 2026.08.05 | ₩1,312 | ₩1,365 | ₩1,312 | ₩1,365 | +4.08% | 2.1만 |
|---|
| 2026.08.04 | ₩1,325 | ₩1,365 | ₩1,285 | ₩1,339 | +1.01% | 1.8만 |
|---|
| 2026.08.03 | ₩1,365 | ₩1,392 | ₩1,272 | ₩1,379 | +0.98% | 2.9만 |
|---|
| 2026.07.31 | ₩1,339 | ₩1,446 | ₩1,245 | ₩1,299 | -3.00% | 25.8만 |
|---|
| 2026.07.30 | ₩1,269 | ₩1,432 | ₩1,269 | ₩1,352 | +6.54% | 3.2만 |
|---|
| 2026.07.29 | ₩1,272 | ₩1,339 | ₩1,187 | ₩1,218 | -4.21% | 3.4만 |
|---|
| 2026.07.28 | ₩1,376 | ₩1,392 | ₩1,319 | ₩1,339 | -2.72% | 3.4천 |
|---|
| 2026.07.27 | ₩1,352 | ₩1,432 | ₩1,312 | ₩1,406 | +3.96% | 9.2천 |
|---|
| 2026.07.24 | ₩1,312 | ₩1,432 | ₩1,272 | ₩1,432 | +9.18% | 1.7만 |
|---|
| 2026.07.23 | ₩1,258 | ₩1,432 | ₩1,194 | ₩1,406 | +11.70% | 4.2만 |
|---|
| 2026.07.22 | ₩1,282 | ₩1,339 | ₩1,258 | ₩1,258 | -1.88% | 5.2천 |
|---|
| 2026.07.21 | ₩1,285 | ₩1,345 | ₩1,280 | ₩1,345 | +4.69% | 1.1천 |
|---|
| 2026.07.20 | ₩1,339 | ₩1,345 | ₩1,233 | ₩1,319 | -1.50% | 1.1만 |
|---|
| 2026.07.17 | ₩1,365 | ₩1,432 | ₩1,352 | ₩1,392 | +1.96% | 4.3천 |
|---|
| 2026.07.16 | ₩1,356 | ₩1,431 | ₩1,353 | ₩1,392 | +2.67% | 1.5만 |
|---|
| 2026.07.15 | ₩1,365 | ₩1,399 | ₩1,339 | ₩1,365 | 0.00% | 4.9천 |
|---|
| 2026.07.14 | ₩1,339 | ₩1,379 | ₩1,339 | ₩1,365 | +2.00% | 3.9만 |
|---|
| 2026.07.13 | ₩1,432 | ₩1,432 | ₩1,352 | ₩1,379 | -3.74% | 1.5만 |
|---|
| 2026.07.10 | ₩1,432 | ₩1,473 | ₩1,379 | ₩1,446 | +0.93% | 3.4만 |
|---|
| 2026.07.09 | ₩1,392 | ₩1,513 | ₩1,365 | ₩1,406 | +0.96% | 3만 |
|---|
| 2026.07.08 | ₩1,365 | ₩1,446 | ₩1,339 | ₩1,379 | +0.98% | 1.8만 |
|---|
| 2026.07.07 | ₩1,392 | ₩1,513 | ₩1,339 | ₩1,352 | -2.88% | 5.3만 |
|---|
| 2026.07.06 | ₩1,272 | ₩1,419 | ₩1,245 | ₩1,392 | +9.47% | 5.7만 |
|---|
| 2026.07.02 | ₩1,372 | ₩1,392 | ₩1,189 | ₩1,289 | -6.05% | 60.6만 |
|---|
| 2026.07.01 | ₩1,365 | ₩1,510 | ₩1,339 | ₩1,392 | +1.96% | 3.2만 |
|---|
| 2026.06.30 | ₩1,406 | ₩1,419 | ₩1,339 | ₩1,365 | -2.86% | 2.5만 |
|---|
| 2026.06.29 | ₩1,556 | ₩1,556 | ₩1,407 | ₩1,419 | -8.78% | 3.5만 |
|---|
| 2026.06.26 | ₩1,473 | ₩1,580 | ₩1,459 | ₩1,459 | -0.91% | 9.4천 |
|---|
| 2026.06.25 | ₩1,606 | ₩1,714 | ₩1,459 | ₩1,473 | -8.33% | 15.5만 |
|---|
| 2026.06.24 | ₩1,673 | ₩1,740 | ₩1,553 | ₩1,606 | -4.00% | 7.1만 |
|---|
| 2026.06.23 | ₩1,727 | ₩1,740 | ₩1,633 | ₩1,714 | -0.78% | 15.6만 |
|---|
| 2026.06.22 | ₩1,673 | ₩1,941 | ₩1,672 | ₩1,834 | +9.60% | 77.6만 |
|---|
| 2026.06.18 | ₩1,647 | ₩1,714 | ₩1,526 | ₩1,700 | +3.25% | 40.8만 |
|---|
| 2026.06.17 | ₩1,740 | ₩1,740 | ₩1,593 | ₩1,700 | -2.31% | 8.3만 |
|---|
| 2026.06.16 | ₩1,580 | ₩1,847 | ₩1,557 | ₩1,740 | +10.17% | 378.2만 |
|---|
| 2026.06.15 | ₩1,834 | ₩1,847 | ₩1,701 | ₩1,714 | -6.57% | 11만 |
|---|
| 2026.06.12 | ₩1,764 | ₩1,914 | ₩1,700 | ₩1,767 | +0.15% | 36.4만 |
|---|
| 2026.06.11 | ₩1,740 | ₩1,780 | ₩1,647 | ₩1,727 | -0.77% | 10.7만 |
|---|
| 2026.06.10 | ₩1,620 | ₩1,767 | ₩1,593 | ₩1,714 | +5.79% | 10.6만 |
|---|
| 2026.06.09 | ₩1,647 | ₩1,727 | ₩1,620 | ₩1,647 | 0.00% | 10.3만 |
|---|
| 2026.06.08 | ₩1,553 | ₩1,822 | ₩1,545 | ₩1,660 | +6.90% | 13.4만 |
|---|
| 2026.06.05 | ₩1,633 | ₩1,807 | ₩1,486 | ₩1,606 | -1.64% | 16.5만 |
|---|
| 2026.06.04 | ₩1,754 | ₩1,861 | ₩1,606 | ₩1,673 | -4.58% | 15.8만 |
|---|
| 2026.06.03 | ₩1,928 | ₩2,142 | ₩1,780 | ₩1,794 | -6.94% | 26.4만 |
|---|
| 2026.06.02 | ₩1,740 | ₩2,155 | ₩1,626 | ₩1,874 | +7.69% | 77.1만 |
|---|
| 2026.06.01 | ₩1,553 | ₩1,941 | ₩1,553 | ₩1,727 | +11.21% | 22.7만 |
|---|
| 2026.05.29 | ₩1,499 | ₩1,593 | ₩1,387 | ₩1,553 | +3.57% | 13.2만 |
|---|
| 2026.05.28 | ₩1,379 | ₩1,526 | ₩1,379 | ₩1,486 | +7.77% | 11.7만 |
|---|
| 2026.05.27 | ₩1,406 | ₩1,473 | ₩1,403 | ₩1,432 | +1.90% | 11.6만 |
|---|
| 2026.05.26 | ₩1,352 | ₩1,486 | ₩1,352 | ₩1,446 | +6.93% | 11.3만 |
|---|
| 2026.05.22 | ₩1,432 | ₩1,446 | ₩1,365 | ₩1,379 | -3.74% | 10.5만 |
|---|
| 2026.05.21 | ₩1,406 | ₩1,459 | ₩1,352 | ₩1,379 | -1.90% | 10.7만 |
|---|
| 2026.05.20 | ₩1,352 | ₩1,459 | ₩1,352 | ₩1,379 | +1.98% | 10.3만 |
|---|
| 2026.05.19 | ₩1,379 | ₩1,406 | ₩1,352 | ₩1,365 | -0.97% | 11.6만 |
|---|
| 2026.05.18 | ₩1,339 | ₩1,465 | ₩1,339 | ₩1,365 | +2.00% | 12.4만 |
|---|
| 2026.05.15 | ₩1,406 | ₩1,419 | ₩1,339 | ₩1,365 | -2.86% | 10.3만 |
|---|
| 2026.05.14 | ₩1,365 | ₩1,439 | ₩1,365 | ₩1,379 | +0.98% | 11.3만 |
|---|
| 2026.05.13 | ₩1,365 | ₩1,406 | ₩1,341 | ₩1,365 | 0.00% | 10.3만 |
|---|
| 2026.05.12 | ₩1,345 | ₩1,406 | ₩1,344 | ₩1,365 | +1.49% | 10.6만 |
|---|
| 2026.05.11 | ₩1,379 | ₩1,446 | ₩1,339 | ₩1,392 | +0.97% | 10.3만 |
|---|
| 2026.05.08 | ₩1,432 | ₩1,432 | ₩1,352 | ₩1,392 | -2.80% | 11만 |
|---|
| 2026.05.07 | ₩1,392 | ₩1,446 | ₩1,339 | ₩1,432 | +2.88% | 13.1만 |
|---|
| 2026.05.06 | ₩1,312 | ₩1,379 | ₩1,248 | ₩1,365 | +4.08% | 10.6만 |
|---|
| 2026.05.05 | ₩1,232 | ₩1,392 | ₩1,232 | ₩1,379 | +11.96% | 13.6만 |
|---|
| 2026.05.04 | ₩1,129 | ₩1,432 | ₩1,129 | ₩1,365 | +21.00% | 10.5만 |
|---|
| 2026.05.01 | ₩1,205 | ₩1,444 | ₩1,205 | ₩1,392 | +15.56% | 10.5만 |
|---|
| 2026.04.30 | ₩1,207 | ₩1,222 | ₩1,195 | ₩1,205 | -0.22% | 10.3만 |
|---|
| 2026.04.29 | ₩1,372 | ₩1,372 | ₩1,205 | ₩1,233 | -10.15% | 11.4만 |
|---|
| 2026.04.28 | ₩1,382 | ₩1,471 | ₩1,365 | ₩1,392 | +0.78% | 11.1만 |
|---|
| 2026.04.27 | ₩1,444 | ₩1,459 | ₩1,365 | ₩1,459 | +1.02% | 10.3만 |
|---|
| 2026.04.24 | ₩1,459 | ₩1,473 | ₩1,432 | ₩1,473 | +0.92% | 10.2만 |
|---|
| 2026.04.23 | ₩1,486 | ₩1,499 | ₩1,379 | ₩1,426 | -4.05% | 10.5만 |
|---|
| 2026.04.22 | ₩1,499 | ₩1,513 | ₩1,473 | ₩1,499 | 0.00% | 10.2만 |
|---|
| 2026.04.21 | ₩1,486 | ₩1,513 | ₩1,473 | ₩1,479 | -0.45% | 10.5만 |
|---|
| 2026.04.20 | ₩1,446 | ₩1,499 | ₩1,426 | ₩1,486 | +2.78% | 10.6만 |
|---|
| 2026.04.17 | ₩1,406 | ₩1,473 | ₩1,392 | ₩1,459 | +3.81% | 10.8만 |
|---|
| 2026.04.16 | ₩1,392 | ₩1,432 | ₩1,352 | ₩1,419 | +1.92% | 10.7만 |
|---|
| 2026.04.15 | ₩1,312 | ₩1,454 | ₩1,312 | ₩1,379 | +5.10% | 10.4만 |
|---|
| 2026.04.14 | ₩1,379 | ₩1,406 | ₩1,300 | ₩1,365 | -0.97% | 10.3만 |
|---|
| 2026.04.13 | ₩1,339 | ₩1,392 | ₩1,339 | ₩1,365 | +2.00% | 10.3만 |
|---|
| 2026.04.10 | ₩1,325 | ₩1,365 | ₩1,312 | ₩1,352 | +2.02% | 12.5만 |
|---|
| 2026.04.09 | ₩1,312 | ₩1,379 | ₩1,312 | ₩1,325 | +1.02% | 10.7만 |
|---|
| 2026.04.08 | ₩1,379 | ₩1,379 | ₩1,300 | ₩1,339 | -2.91% | 12.3만 |
|---|
| 2026.04.07 | ₩1,379 | ₩1,406 | ₩1,299 | ₩1,325 | -3.88% | 12.5만 |
|---|
| 2026.04.06 | ₩1,365 | ₩1,408 | ₩1,365 | ₩1,365 | 0.00% | 10.6만 |
|---|
| 2026.04.02 | ₩1,365 | ₩1,406 | ₩1,352 | ₩1,392 | +1.96% | 10.5만 |
|---|
| 2026.04.01 | ₩1,392 | ₩1,419 | ₩1,386 | ₩1,406 | +0.96% | 9.9만 |
|---|
| 2026.03.31 | ₩1,365 | ₩1,392 | ₩1,365 | ₩1,392 | +1.96% | 10.4만 |
|---|
| 2026.03.30 | ₩1,352 | ₩1,392 | ₩1,352 | ₩1,392 | +2.97% | 10.3만 |
|---|
| 2026.03.27 | ₩1,352 | ₩1,406 | ₩1,352 | ₩1,392 | +2.97% | 10.2만 |
|---|
| 2026.03.26 | ₩1,339 | ₩1,406 | ₩1,300 | ₩1,379 | +3.00% | 10.3만 |
|---|
| 2026.03.25 | ₩1,352 | ₩1,380 | ₩1,325 | ₩1,365 | +0.99% | 11만 |
|---|
| 2026.03.24 | ₩1,365 | ₩1,365 | ₩1,339 | ₩1,352 | -0.98% | 10.3만 |
|---|
| 2026.03.23 | ₩1,317 | ₩1,379 | ₩1,295 | ₩1,365 | +3.66% | 11만 |
|---|
| 2026.03.20 | ₩1,312 | ₩1,378 | ₩1,265 | ₩1,277 | -2.65% | 10.3만 |
|---|
| 2026.03.19 | ₩1,352 | ₩1,367 | ₩1,272 | ₩1,312 | -2.97% | 10.6만 |
|---|
| 2026.03.18 | ₩1,406 | ₩1,406 | ₩1,292 | ₩1,392 | -0.95% | 11.1만 |
|---|
| 2026.03.17 | ₩1,392 | ₩1,443 | ₩1,392 | ₩1,406 | +0.96% | 11.1만 |
|---|
| 2026.03.16 | ₩1,392 | ₩1,526 | ₩1,379 | ₩1,392 | 0.00% | 14.9만 |
|---|
| 2026.03.13 | ₩1,395 | ₩1,446 | ₩1,392 | ₩1,392 | -0.19% | 11만 |
|---|
| 2026.03.12 | ₩1,395 | ₩1,473 | ₩1,392 | ₩1,419 | +1.73% | 10.3만 |
|---|
| 2026.03.11 | ₩1,406 | ₩1,473 | ₩1,406 | ₩1,432 | +1.90% | 10.1만 |
|---|
| 2026.03.10 | ₩1,392 | ₩1,460 | ₩1,392 | ₩1,392 | 0.00% | 10.5만 |
|---|
| 2026.03.09 | ₩1,432 | ₩1,432 | ₩1,339 | ₩1,379 | -3.74% | 11.2만 |
|---|
| 2026.03.06 | ₩1,446 | ₩1,459 | ₩1,379 | ₩1,419 | -1.85% | 10.3만 |
|---|
| 2026.03.05 | ₩1,365 | ₩1,473 | ₩1,359 | ₩1,473 | +7.84% | 10.9만 |
|---|
| 2026.03.04 | ₩1,459 | ₩1,486 | ₩1,379 | ₩1,392 | -4.59% | 12만 |
|---|
| 2026.03.03 | ₩1,486 | ₩1,553 | ₩1,459 | ₩1,526 | +2.70% | 44.4만 |
|---|
| 2026.03.02 | ₩1,606 | ₩1,606 | ₩1,499 | ₩1,580 | -1.67% | 11.6만 |
|---|
| 2026.02.27 | ₩1,432 | ₩1,660 | ₩1,432 | ₩1,660 | +15.89% | 15.1만 |
|---|
| 2026.02.26 | ₩1,486 | ₩1,487 | ₩1,419 | ₩1,459 | -1.80% | 10.4만 |
|---|
| 2026.02.25 | ₩1,406 | ₩1,539 | ₩1,406 | ₩1,486 | +5.71% | 10.7만 |
|---|
| 2026.02.24 | ₩1,459 | ₩1,501 | ₩1,406 | ₩1,432 | -1.83% | 11.3만 |
|---|
| 2026.02.23 | ₩1,553 | ₩1,553 | ₩1,406 | ₩1,459 | -6.03% | 14.1만 |
|---|
| 2026.02.20 | ₩1,687 | ₩1,687 | ₩1,473 | ₩1,553 | -7.94% | 13.3만 |
|---|
| 2026.02.19 | ₩1,446 | ₩1,647 | ₩1,432 | ₩1,647 | +13.89% | 30만 |
|---|
| 2026.02.18 | ₩1,513 | ₩1,539 | ₩1,412 | ₩1,419 | -6.19% | 12.1만 |
|---|
| 2026.02.17 | ₩1,647 | ₩1,647 | ₩1,473 | ₩1,553 | -5.69% | 13.1만 |
|---|
| 2026.02.13 | ₩1,606 | ₩1,714 | ₩1,606 | ₩1,620 | +0.83% | 24.4만 |
|---|
| 2026.02.12 | ₩1,647 | ₩1,807 | ₩1,580 | ₩1,580 | -4.07% | 226.7만 |
|---|
| 2026.02.11 | ₩1,379 | ₩1,580 | ₩1,253 | ₩1,580 | +14.56% | 700.6만 |
|---|
| 2026.02.10 | ₩1,419 | ₩1,438 | ₩1,185 | ₩1,365 | -3.77% | 29만 |
|---|
| 2026.02.09 | ₩1,406 | ₩1,436 | ₩1,379 | ₩1,392 | -0.95% | 5.2만 |
|---|
| 2026.02.06 | ₩1,513 | ₩1,580 | ₩1,273 | ₩1,432 | -5.31% | 21.3만 |
|---|
| 2026.02.05 | ₩1,486 | ₩1,700 | ₩1,379 | ₩1,580 | +6.31% | 34.2만 |
|---|
| 2026.02.04 | ₩1,379 | ₩1,499 | ₩1,232 | ₩1,499 | +8.74% | 30만 |
|---|
| 2026.02.03 | ₩1,941 | ₩2,062 | ₩1,107 | ₩1,392 | -28.28% | 92.8만 |
|---|
| 2026.02.02 | ₩1,539 | ₩2,129 | ₩1,526 | ₩1,941 | +26.09% | 175.5만 |
|---|
| 2026.01.30 | ₩1,339 | ₩2,369 | ₩1,272 | ₩1,754 | +31.00% | 4641.5만 |
|---|
| 2026.01.29 | ₩1,058 | ₩1,539 | ₩1,024 | ₩1,131 | +6.96% | 88.5만 |
|---|
| 2026.01.28 | ₩1,062 | ₩1,092 | ₩1,031 | ₩1,060 | -0.13% | 3.4만 |
|---|
| 2026.01.27 | ₩1,047 | ₩1,104 | ₩1,047 | ₩1,078 | +2.94% | 1.8만 |
|---|
| 2026.01.26 | ₩1,046 | ₩1,120 | ₩1,017 | ₩1,087 | +3.97% | 3.9만 |
|---|
| 2026.01.23 | ₩1,017 | ₩1,352 | ₩1,017 | ₩1,071 | +5.26% | 32.6만 |
|---|
| 2026.01.22 | ₩977 | ₩1,084 | ₩977 | ₩1,041 | +6.58% | 4.8만 |
|---|
| 2026.01.21 | ₩937 | ₩977 | ₩910 | ₩977 | +4.29% | 3.9만 |
|---|
| 2026.01.20 | ₩937 | ₩964 | ₩918 | ₩950 | +1.43% | 2.7만 |
|---|
| 2026.01.16 | ₩1,017 | ₩1,039 | ₩950 | ₩960 | -5.66% | 1.7만 |
|---|
| 2026.01.15 | ₩988 | ₩1,051 | ₩977 | ₩1,051 | +6.37% | 9.2천 |
|---|
| 2026.01.14 | ₩1,043 | ₩1,043 | ₩1,015 | ₩1,031 | -1.16% | 5.3천 |
|---|
| 2026.01.13 | ₩997 | ₩1,054 | ₩977 | ₩1,054 | +5.64% | 9.4천 |
|---|
| 2026.01.12 | ₩1,044 | ₩1,058 | ₩977 | ₩1,016 | -2.69% | 8.3천 |
|---|
| 2026.01.09 | ₩1,088 | ₩1,088 | ₩999 | ₩1,050 | -3.57% | 3.7만 |
|---|
| 2026.01.08 | ₩1,046 | ₩1,178 | ₩991 | ₩1,070 | +2.30% | 6.1만 |
|---|
| 2026.01.07 | ₩1,071 | ₩1,071 | ₩988 | ₩1,048 | -2.13% | 1.8만 |
|---|
| 2026.01.06 | ₩1,031 | ₩1,071 | ₩1,017 | ₩1,056 | +2.47% | 4.4만 |
|---|
| 2026.01.05 | ₩975 | ₩1,025 | ₩975 | ₩1,011 | +3.71% | 5.5만 |
|---|
| 2026.01.02 | ₩957 | ₩977 | ₩910 | ₩965 | +0.84% | 2.8만 |
|---|
| 2025.12.31 | ₩874 | ₩948 | ₩857 | ₩910 | +4.13% | 4.6만 |
|---|
| 2025.12.30 | ₩937 | ₩937 | ₩826 | ₩896 | -4.43% | 10.2만 |
|---|
| 2025.12.29 | ₩1,071 | ₩1,075 | ₩894 | ₩937 | -12.50% | 6.7만 |
|---|
| 2025.12.26 | ₩1,092 | ₩1,147 | ₩1,090 | ₩1,115 | +2.08% | 3.4만 |
|---|
| 2025.12.24 | ₩1,083 | ₩1,138 | ₩1,044 | ₩1,134 | +4.70% | 3만 |
|---|
| 2025.12.23 | ₩1,178 | ₩1,240 | ₩1,126 | ₩1,157 | -1.82% | 4.5만 |
|---|
| 2025.12.22 | ₩1,205 | ₩1,232 | ₩1,141 | ₩1,165 | -3.33% | 4.2만 |
|---|
| 2025.12.19 | ₩1,265 | ₩1,285 | ₩1,212 | ₩1,242 | -1.80% | 2.6만 |
|---|
| 2025.12.18 | ₩1,084 | ₩1,285 | ₩1,071 | ₩1,280 | +18.02% | 8.6만 |
|---|
| 2025.12.17 | ₩1,118 | ₩1,142 | ₩1,071 | ₩1,091 | -2.40% | 1.7만 |
|---|
| 2025.12.16 | ₩1,167 | ₩1,203 | ₩1,111 | ₩1,124 | -3.67% | 6.2만 |
|---|
| 2025.12.15 | ₩1,262 | ₩1,325 | ₩1,149 | ₩1,178 | -6.68% | 22.5만 |
|---|
| 2025.12.12 | ₩1,553 | ₩1,660 | ₩1,499 | ₩1,513 | -2.59% | 8.3만 |
|---|
| 2025.12.11 | ₩1,794 | ₩1,794 | ₩1,539 | ₩1,553 | -13.43% | 13.5만 |
|---|
| 2025.12.10 | ₩1,700 | ₩2,088 | ₩1,673 | ₩1,794 | +5.51% | 46.5만 |
|---|
| 2025.12.09 | ₩1,821 | ₩2,205 | ₩1,606 | ₩1,807 | -0.74% | 108.1만 |
|---|
| 2025.12.08 | ₩1,260 | ₩3,333 | ₩1,249 | ₩3,119 | +147.61% | 1213.3만 |
|---|
| 2025.12.05 | ₩1,220 | ₩1,325 | ₩1,212 | ₩1,260 | +3.29% | 9.7천 |
|---|
| 2025.12.04 | ₩1,232 | ₩1,293 | ₩1,232 | ₩1,232 | 0.00% | 4.1천 |
|---|
| 2025.12.03 | ₩1,210 | ₩1,313 | ₩1,210 | ₩1,232 | +1.77% | 8천 |
|---|
| 2025.12.02 | ₩1,392 | ₩1,392 | ₩1,191 | ₩1,191 | -14.42% | 1.7만 |
|---|
| 2025.12.01 | ₩1,379 | ₩1,406 | ₩1,352 | ₩1,379 | 0.00% | 1.4만 |
|---|
| 2025.11.28 | ₩1,312 | ₩1,352 | ₩1,299 | ₩1,305 | -0.51% | 9.2천 |
|---|
| 2025.11.26 | ₩1,285 | ₩1,399 | ₩1,285 | ₩1,285 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩1,299 | ₩1,337 | ₩1,218 | ₩1,278 | -1.55% | 1.3만 |
|---|
| 2025.11.24 | ₩1,191 | ₩1,352 | ₩1,191 | ₩1,245 | +4.49% | 1.4만 |
|---|
| 2025.11.21 | ₩1,218 | ₩1,258 | ₩1,212 | ₩1,232 | +1.10% | 2.6만 |
|---|
| 2025.11.20 | ₩1,258 | ₩1,258 | ₩1,177 | ₩1,232 | -2.13% | 1.8만 |
|---|
| 2025.11.19 | ₩1,446 | ₩1,499 | ₩1,260 | ₩1,272 | -12.04% | 4.8만 |
|---|
| 2025.11.18 | ₩1,539 | ₩1,539 | ₩1,446 | ₩1,446 | -6.09% | 5.1만 |
|---|
| 2025.11.17 | ₩1,606 | ₩1,677 | ₩1,499 | ₩1,526 | -5.00% | 8.4만 |
|---|
| 2025.11.14 | ₩1,446 | ₩1,506 | ₩1,446 | ₩1,463 | +1.20% | 6.9천 |
|---|
| 2025.11.13 | ₩1,620 | ₩1,626 | ₩1,539 | ₩1,554 | -4.05% | 1.4만 |
|---|
| 2025.11.12 | ₩1,647 | ₩1,647 | ₩1,606 | ₩1,620 | -1.63% | 7.3천 |
|---|
| 2025.11.11 | ₩1,609 | ₩1,700 | ₩1,593 | ₩1,657 | +3.00% | 3만 |
|---|
| 2025.11.10 | ₩1,459 | ₩1,633 | ₩1,459 | ₩1,593 | +9.17% | 3.8만 |
|---|
| 2025.11.07 | ₩1,518 | ₩1,518 | ₩1,419 | ₩1,513 | -0.35% | 2.1만 |
|---|
| 2025.11.06 | ₩1,647 | ₩1,647 | ₩1,539 | ₩1,539 | -6.50% | 1.5만 |
|---|
| 2025.11.05 | ₩1,647 | ₩1,687 | ₩1,580 | ₩1,633 | -0.81% | 3.5만 |
|---|
| 2025.11.04 | ₩1,767 | ₩1,794 | ₩1,714 | ₩1,714 | -3.03% | 4.1만 |
|---|
| 2025.11.03 | ₩1,834 | ₩1,834 | ₩1,780 | ₩1,780 | -2.92% | 7.9천 |
|---|
| 2025.10.31 | ₩1,901 | ₩1,995 | ₩1,754 | ₩1,861 | -2.11% | 2.5만 |
|---|
| 2025.10.30 | ₩2,088 | ₩2,115 | ₩1,929 | ₩1,941 | -7.05% | 2.3만 |
|---|
| 2025.10.29 | ₩2,088 | ₩2,249 | ₩1,861 | ₩2,135 | +2.24% | 3.8만 |
|---|
| 2025.10.28 | ₩2,222 | ₩2,262 | ₩2,169 | ₩2,169 | -2.41% | 2.4만 |
|---|
| 2025.10.27 | ₩2,343 | ₩2,343 | ₩2,236 | ₩2,262 | -3.43% | 1.8만 |
|---|
| 2025.10.24 | ₩2,356 | ₩2,423 | ₩2,249 | ₩2,262 | -3.98% | 2.2만 |
|---|
| 2025.10.23 | ₩2,142 | ₩2,597 | ₩2,075 | ₩2,356 | +10.00% | 18.8만 |
|---|
| 2025.10.22 | ₩2,356 | ₩2,372 | ₩2,182 | ₩2,209 | -6.25% | 2.7만 |
|---|
| 2025.10.21 | ₩2,343 | ₩2,369 | ₩2,316 | ₩2,356 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩2,249 | ₩2,343 | ₩2,195 | ₩2,316 | +2.98% | 3만 |
|---|
| 2025.10.17 | ₩2,356 | ₩2,356 | ₩2,169 | ₩2,262 | -3.98% | 3만 |
|---|
| 2025.10.16 | ₩2,543 | ₩2,543 | ₩2,356 | ₩2,356 | -7.37% | 2.8만 |
|---|
| 2025.10.15 | ₩2,610 | ₩2,610 | ₩2,530 | ₩2,530 | -3.08% | 1.7만 |
|---|
| 2025.10.14 | ₩2,570 | ₩2,651 | ₩2,557 | ₩2,610 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩2,704 | ₩2,825 | ₩2,490 | ₩2,543 | -5.94% | 4.8만 |
|---|
| 2025.10.10 | ₩2,958 | ₩2,985 | ₩2,704 | ₩2,718 | -8.14% | 5.1만 |
|---|