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 | ₩1,382 | ₩1,422 | ₩1,295 | ₩1,355 | -1.94% | 10.7만 |
| 2026.10.08 | ₩1,355 | ₩1,395 | ₩1,288 | ₩1,368 | +0.99% | 11.1만 |
| 2026.10.07 | ₩1,262 | ₩1,395 | ₩1,253 | ₩1,355 | +7.33% | 11.5만 |
| 2026.10.06 | ₩1,295 | ₩1,328 | ₩1,261 | ₩1,301 | +0.52% | 10.5만 |
| 2026.10.05 | ₩1,328 | ₩1,342 | ₩1,219 | ₩1,333 | +0.40% | 10.1만 |
| 2026.10.02 | ₩1,449 | ₩1,449 | ₩1,154 | ₩1,362 | -6.02% | 11.6만 |
| 2026.10.01 | ₩1,395 | ₩1,419 | ₩1,108 | ₩1,368 | -1.92% | 10.8만 |
| 2026.09.30 | ₩1,325 | ₩1,376 | ₩1,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,328 |
| +0.20% |
| 10.5만 |
| 2026.09.29 | ₩1,315 | ₩1,368 | ₩1,301 | ₩1,368 | +4.08% | 12만 |
|---|
| 2026.09.28 | ₩1,342 | ₩1,456 | ₩1,309 | ₩1,342 | 0.00% | 13.7만 |
|---|
| 2026.09.25 | ₩1,368 | ₩1,382 | ₩1,293 | ₩1,355 | -0.98% | 10.1만 |
|---|
| 2026.09.24 | ₩1,395 | ₩1,435 | ₩1,315 | ₩1,402 | +0.48% | 11.9만 |
|---|
| 2026.09.23 | ₩1,342 | ₩1,422 | ₩1,301 | ₩1,422 | +6.00% | 13.5만 |
|---|
| 2026.09.22 | ₩1,303 | ₩1,395 | ₩1,249 | ₩1,368 | +5.05% | 10.6만 |
|---|
| 2026.09.21 | ₩1,489 | ₩1,489 | ₩1,113 | ₩1,422 | -4.50% | 10.2만 |
|---|
| 2026.09.18 | ₩1,462 | ₩1,462 | ₩1,368 | ₩1,449 | -0.92% | 10.3만 |
|---|
| 2026.09.17 | ₩1,355 | ₩1,442 | ₩1,324 | ₩1,435 | +5.94% | 10.2만 |
|---|
| 2026.09.16 | ₩1,355 | ₩1,409 | ₩1,328 | ₩1,395 | +2.97% | 10.4만 |
|---|
| 2026.09.15 | ₩1,277 | ₩1,462 | ₩1,277 | ₩1,388 | +8.72% | 10.5만 |
|---|
| 2026.09.14 | ₩1,342 | ₩1,395 | ₩1,301 | ₩1,395 | +4.00% | 10.4만 |
|---|
| 2026.09.11 | ₩1,342 | ₩1,449 | ₩1,293 | ₩1,355 | +1.00% | 12.8만 |
|---|
| 2026.09.10 | ₩1,340 | ₩1,409 | ₩1,297 | ₩1,409 | +5.11% | 11.1만 |
|---|
| 2026.09.09 | ₩1,315 | ₩1,382 | ₩1,250 | ₩1,382 | +5.10% | 10.6만 |
|---|
| 2026.09.08 | ₩1,409 | ₩1,409 | ₩1,304 | ₩1,342 | -4.76% | 10.3만 |
|---|
| 2026.09.04 | ₩1,288 | ₩1,375 | ₩1,221 | ₩1,342 | +4.17% | 11.8만 |
|---|
| 2026.09.03 | ₩1,249 | ₩1,328 | ₩1,248 | ₩1,308 | +4.73% | 11.4만 |
|---|
| 2026.09.02 | ₩1,328 | ₩1,368 | ₩1,249 | ₩1,368 | +3.03% | 10.9만 |
|---|
| 2026.09.01 | ₩1,262 | ₩1,409 | ₩1,221 | ₩1,409 | +11.58% | 10.7만 |
|---|
| 2026.08.31 | ₩1,269 | ₩1,342 | ₩1,248 | ₩1,301 | +2.54% | 10.1만 |
|---|
| 2026.08.28 | ₩1,409 | ₩1,409 | ₩1,234 | ₩1,299 | -7.81% | 16.6만 |
|---|
| 2026.08.27 | ₩1,409 | ₩1,435 | ₩1,329 | ₩1,344 | -4.57% | 10.4만 |
|---|
| 2026.08.26 | ₩1,462 | ₩1,462 | ₩1,368 | ₩1,409 | -3.67% | 2.3만 |
|---|
| 2026.08.25 | ₩1,309 | ₩1,489 | ₩1,202 | ₩1,489 | +13.73% | 29.6만 |
|---|
| 2026.08.24 | ₩1,328 | ₩1,348 | ₩1,328 | ₩1,342 | +1.01% | 279.9만 |
|---|
| 2026.08.21 | ₩1,368 | ₩1,368 | ₩1,328 | ₩1,355 | -0.98% | 4.9천 |
|---|
| 2026.08.20 | ₩1,328 | ₩1,355 | ₩1,328 | ₩1,342 | +1.01% | 2.6만 |
|---|
| 2026.08.19 | ₩1,409 | ₩1,409 | ₩1,315 | ₩1,368 | -2.86% | 8.3천 |
|---|
| 2026.08.18 | ₩1,395 | ₩1,395 | ₩1,315 | ₩1,355 | -2.88% | 4.6천 |
|---|
| 2026.08.17 | ₩1,328 | ₩1,449 | ₩1,315 | ₩1,355 | +2.02% | 9.6천 |
|---|
| 2026.08.14 | ₩1,342 | ₩1,368 | ₩1,342 | ₩1,355 | +1.00% | 3.5천 |
|---|
| 2026.08.13 | ₩1,301 | ₩1,355 | ₩1,301 | ₩1,342 | +3.09% | 5천 |
|---|
| 2026.08.12 | ₩1,355 | ₩1,355 | ₩1,303 | ₩1,342 | -0.99% | 1.3만 |
|---|
| 2026.08.11 | ₩1,288 | ₩1,355 | ₩1,288 | ₩1,355 | +5.21% | 3.1천 |
|---|
| 2026.08.10 | ₩1,301 | ₩1,355 | ₩1,288 | ₩1,355 | +4.12% | 2.6만 |
|---|
| 2026.08.07 | ₩1,288 | ₩1,355 | ₩1,288 | ₩1,342 | +4.17% | 1.5만 |
|---|
| 2026.08.06 | ₩1,368 | ₩1,368 | ₩1,274 | ₩1,342 | -1.96% | 2.6만 |
|---|
| 2026.08.05 | ₩1,315 | ₩1,368 | ₩1,315 | ₩1,368 | +4.08% | 2.1만 |
|---|
| 2026.08.04 | ₩1,328 | ₩1,368 | ₩1,288 | ₩1,342 | +1.01% | 1.8만 |
|---|
| 2026.08.03 | ₩1,368 | ₩1,395 | ₩1,274 | ₩1,382 | +0.98% | 2.9만 |
|---|
| 2026.07.31 | ₩1,342 | ₩1,449 | ₩1,248 | ₩1,301 | -3.00% | 25.8만 |
|---|
| 2026.07.30 | ₩1,272 | ₩1,435 | ₩1,272 | ₩1,355 | +6.54% | 3.2만 |
|---|
| 2026.07.29 | ₩1,274 | ₩1,342 | ₩1,190 | ₩1,221 | -4.21% | 3.4만 |
|---|
| 2026.07.28 | ₩1,379 | ₩1,395 | ₩1,321 | ₩1,342 | -2.72% | 3.4천 |
|---|
| 2026.07.27 | ₩1,355 | ₩1,435 | ₩1,315 | ₩1,409 | +3.96% | 9.2천 |
|---|
| 2026.07.24 | ₩1,315 | ₩1,435 | ₩1,274 | ₩1,435 | +9.18% | 1.7만 |
|---|
| 2026.07.23 | ₩1,261 | ₩1,435 | ₩1,197 | ₩1,409 | +11.70% | 4.2만 |
|---|
| 2026.07.22 | ₩1,285 | ₩1,342 | ₩1,261 | ₩1,261 | -1.88% | 5.2천 |
|---|
| 2026.07.21 | ₩1,288 | ₩1,348 | ₩1,283 | ₩1,348 | +4.69% | 1.1천 |
|---|
| 2026.07.20 | ₩1,342 | ₩1,348 | ₩1,236 | ₩1,321 | -1.50% | 1.1만 |
|---|
| 2026.07.17 | ₩1,368 | ₩1,435 | ₩1,355 | ₩1,395 | +1.96% | 4.3천 |
|---|
| 2026.07.16 | ₩1,359 | ₩1,434 | ₩1,356 | ₩1,395 | +2.67% | 1.5만 |
|---|
| 2026.07.15 | ₩1,368 | ₩1,402 | ₩1,342 | ₩1,368 | 0.00% | 4.9천 |
|---|
| 2026.07.14 | ₩1,342 | ₩1,382 | ₩1,342 | ₩1,368 | +2.00% | 3.9만 |
|---|
| 2026.07.13 | ₩1,435 | ₩1,435 | ₩1,355 | ₩1,382 | -3.74% | 1.5만 |
|---|
| 2026.07.10 | ₩1,435 | ₩1,476 | ₩1,382 | ₩1,449 | +0.93% | 3.4만 |
|---|
| 2026.07.09 | ₩1,395 | ₩1,516 | ₩1,368 | ₩1,409 | +0.96% | 3만 |
|---|
| 2026.07.08 | ₩1,368 | ₩1,449 | ₩1,342 | ₩1,382 | +0.98% | 1.8만 |
|---|
| 2026.07.07 | ₩1,395 | ₩1,516 | ₩1,342 | ₩1,355 | -2.88% | 5.3만 |
|---|
| 2026.07.06 | ₩1,274 | ₩1,422 | ₩1,248 | ₩1,395 | +9.47% | 5.7만 |
|---|
| 2026.07.02 | ₩1,375 | ₩1,395 | ₩1,191 | ₩1,292 | -6.05% | 60.6만 |
|---|
| 2026.07.01 | ₩1,368 | ₩1,513 | ₩1,342 | ₩1,395 | +1.96% | 3.2만 |
|---|
| 2026.06.30 | ₩1,409 | ₩1,422 | ₩1,342 | ₩1,368 | -2.86% | 2.5만 |
|---|
| 2026.06.29 | ₩1,559 | ₩1,559 | ₩1,410 | ₩1,422 | -8.78% | 3.5만 |
|---|
| 2026.06.26 | ₩1,476 | ₩1,583 | ₩1,462 | ₩1,462 | -0.91% | 9.4천 |
|---|
| 2026.06.25 | ₩1,610 | ₩1,717 | ₩1,462 | ₩1,476 | -8.33% | 15.5만 |
|---|
| 2026.06.24 | ₩1,677 | ₩1,744 | ₩1,556 | ₩1,610 | -4.00% | 7.1만 |
|---|
| 2026.06.23 | ₩1,731 | ₩1,744 | ₩1,637 | ₩1,717 | -0.78% | 15.6만 |
|---|
| 2026.06.22 | ₩1,677 | ₩1,945 | ₩1,676 | ₩1,838 | +9.60% | 77.6만 |
|---|
| 2026.06.18 | ₩1,650 | ₩1,717 | ₩1,529 | ₩1,704 | +3.25% | 40.8만 |
|---|
| 2026.06.17 | ₩1,744 | ₩1,744 | ₩1,596 | ₩1,704 | -2.31% | 8.3만 |
|---|
| 2026.06.16 | ₩1,583 | ₩1,851 | ₩1,560 | ₩1,744 | +10.17% | 378.2만 |
|---|
| 2026.06.15 | ₩1,838 | ₩1,851 | ₩1,705 | ₩1,717 | -6.57% | 11만 |
|---|
| 2026.06.12 | ₩1,768 | ₩1,918 | ₩1,704 | ₩1,771 | +0.15% | 36.4만 |
|---|
| 2026.06.11 | ₩1,744 | ₩1,784 | ₩1,650 | ₩1,731 | -0.77% | 10.7만 |
|---|
| 2026.06.10 | ₩1,623 | ₩1,771 | ₩1,596 | ₩1,717 | +5.79% | 10.6만 |
|---|
| 2026.06.09 | ₩1,650 | ₩1,731 | ₩1,623 | ₩1,650 | 0.00% | 10.3만 |
|---|
| 2026.06.08 | ₩1,556 | ₩1,826 | ₩1,548 | ₩1,664 | +6.90% | 13.4만 |
|---|
| 2026.06.05 | ₩1,637 | ₩1,811 | ₩1,489 | ₩1,610 | -1.64% | 16.5만 |
|---|
| 2026.06.04 | ₩1,757 | ₩1,865 | ₩1,610 | ₩1,677 | -4.58% | 15.8만 |
|---|
| 2026.06.03 | ₩1,932 | ₩2,146 | ₩1,784 | ₩1,798 | -6.94% | 26.4만 |
|---|
| 2026.06.02 | ₩1,744 | ₩2,160 | ₩1,630 | ₩1,878 | +7.69% | 77.1만 |
|---|
| 2026.06.01 | ₩1,556 | ₩1,945 | ₩1,556 | ₩1,731 | +11.21% | 22.7만 |
|---|
| 2026.05.29 | ₩1,503 | ₩1,596 | ₩1,390 | ₩1,556 | +3.57% | 13.2만 |
|---|
| 2026.05.28 | ₩1,382 | ₩1,529 | ₩1,382 | ₩1,489 | +7.77% | 11.7만 |
|---|
| 2026.05.27 | ₩1,409 | ₩1,476 | ₩1,406 | ₩1,435 | +1.90% | 11.6만 |
|---|
| 2026.05.26 | ₩1,355 | ₩1,489 | ₩1,355 | ₩1,449 | +6.93% | 11.3만 |
|---|
| 2026.05.22 | ₩1,435 | ₩1,449 | ₩1,368 | ₩1,382 | -3.74% | 10.5만 |
|---|
| 2026.05.21 | ₩1,409 | ₩1,462 | ₩1,355 | ₩1,382 | -1.90% | 10.7만 |
|---|
| 2026.05.20 | ₩1,355 | ₩1,462 | ₩1,355 | ₩1,382 | +1.98% | 10.3만 |
|---|
| 2026.05.19 | ₩1,382 | ₩1,409 | ₩1,355 | ₩1,368 | -0.97% | 11.6만 |
|---|
| 2026.05.18 | ₩1,342 | ₩1,468 | ₩1,342 | ₩1,368 | +2.00% | 12.4만 |
|---|
| 2026.05.15 | ₩1,409 | ₩1,422 | ₩1,342 | ₩1,368 | -2.86% | 10.3만 |
|---|
| 2026.05.14 | ₩1,368 | ₩1,442 | ₩1,368 | ₩1,382 | +0.98% | 11.3만 |
|---|
| 2026.05.13 | ₩1,368 | ₩1,409 | ₩1,344 | ₩1,368 | 0.00% | 10.3만 |
|---|
| 2026.05.12 | ₩1,348 | ₩1,409 | ₩1,347 | ₩1,368 | +1.49% | 10.6만 |
|---|
| 2026.05.11 | ₩1,382 | ₩1,449 | ₩1,342 | ₩1,395 | +0.97% | 10.3만 |
|---|
| 2026.05.08 | ₩1,435 | ₩1,435 | ₩1,355 | ₩1,395 | -2.80% | 11만 |
|---|
| 2026.05.07 | ₩1,395 | ₩1,449 | ₩1,342 | ₩1,435 | +2.88% | 13.1만 |
|---|
| 2026.05.06 | ₩1,315 | ₩1,382 | ₩1,250 | ₩1,368 | +4.08% | 10.6만 |
|---|
| 2026.05.05 | ₩1,234 | ₩1,395 | ₩1,234 | ₩1,382 | +11.96% | 13.6만 |
|---|
| 2026.05.04 | ₩1,131 | ₩1,435 | ₩1,131 | ₩1,368 | +21.00% | 10.5만 |
|---|
| 2026.05.01 | ₩1,207 | ₩1,448 | ₩1,207 | ₩1,395 | +15.56% | 10.5만 |
|---|
| 2026.04.30 | ₩1,210 | ₩1,225 | ₩1,198 | ₩1,207 | -0.22% | 10.3만 |
|---|
| 2026.04.29 | ₩1,375 | ₩1,375 | ₩1,207 | ₩1,236 | -10.15% | 11.4만 |
|---|
| 2026.04.28 | ₩1,384 | ₩1,474 | ₩1,368 | ₩1,395 | +0.78% | 11.1만 |
|---|
| 2026.04.27 | ₩1,448 | ₩1,462 | ₩1,368 | ₩1,462 | +1.02% | 10.3만 |
|---|
| 2026.04.24 | ₩1,462 | ₩1,476 | ₩1,435 | ₩1,476 | +0.92% | 10.2만 |
|---|
| 2026.04.23 | ₩1,489 | ₩1,503 | ₩1,382 | ₩1,429 | -4.05% | 10.5만 |
|---|
| 2026.04.22 | ₩1,503 | ₩1,516 | ₩1,476 | ₩1,503 | 0.00% | 10.2만 |
|---|
| 2026.04.21 | ₩1,489 | ₩1,516 | ₩1,476 | ₩1,482 | -0.45% | 10.5만 |
|---|
| 2026.04.20 | ₩1,449 | ₩1,503 | ₩1,429 | ₩1,489 | +2.78% | 10.6만 |
|---|
| 2026.04.17 | ₩1,409 | ₩1,476 | ₩1,395 | ₩1,462 | +3.81% | 10.8만 |
|---|
| 2026.04.16 | ₩1,395 | ₩1,435 | ₩1,355 | ₩1,422 | +1.92% | 10.7만 |
|---|
| 2026.04.15 | ₩1,315 | ₩1,457 | ₩1,315 | ₩1,382 | +5.10% | 10.4만 |
|---|
| 2026.04.14 | ₩1,382 | ₩1,409 | ₩1,303 | ₩1,368 | -0.97% | 10.3만 |
|---|
| 2026.04.13 | ₩1,342 | ₩1,395 | ₩1,342 | ₩1,368 | +2.00% | 10.3만 |
|---|
| 2026.04.10 | ₩1,328 | ₩1,368 | ₩1,315 | ₩1,355 | +2.02% | 12.5만 |
|---|
| 2026.04.09 | ₩1,315 | ₩1,382 | ₩1,315 | ₩1,328 | +1.02% | 10.7만 |
|---|
| 2026.04.08 | ₩1,382 | ₩1,382 | ₩1,303 | ₩1,342 | -2.91% | 12.3만 |
|---|
| 2026.04.07 | ₩1,382 | ₩1,409 | ₩1,301 | ₩1,328 | -3.88% | 12.5만 |
|---|
| 2026.04.06 | ₩1,368 | ₩1,411 | ₩1,368 | ₩1,368 | 0.00% | 10.6만 |
|---|
| 2026.04.02 | ₩1,368 | ₩1,409 | ₩1,355 | ₩1,395 | +1.96% | 10.5만 |
|---|
| 2026.04.01 | ₩1,395 | ₩1,422 | ₩1,388 | ₩1,409 | +0.96% | 9.9만 |
|---|
| 2026.03.31 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,395 | +1.96% | 10.4만 |
|---|
| 2026.03.30 | ₩1,355 | ₩1,395 | ₩1,355 | ₩1,395 | +2.97% | 10.3만 |
|---|
| 2026.03.27 | ₩1,355 | ₩1,409 | ₩1,355 | ₩1,395 | +2.97% | 10.2만 |
|---|
| 2026.03.26 | ₩1,342 | ₩1,409 | ₩1,303 | ₩1,382 | +3.00% | 10.3만 |
|---|
| 2026.03.25 | ₩1,355 | ₩1,383 | ₩1,328 | ₩1,368 | +0.99% | 11만 |
|---|
| 2026.03.24 | ₩1,368 | ₩1,368 | ₩1,342 | ₩1,355 | -0.98% | 10.3만 |
|---|
| 2026.03.23 | ₩1,320 | ₩1,382 | ₩1,297 | ₩1,368 | +3.66% | 11만 |
|---|
| 2026.03.20 | ₩1,315 | ₩1,380 | ₩1,268 | ₩1,280 | -2.65% | 10.3만 |
|---|
| 2026.03.19 | ₩1,355 | ₩1,370 | ₩1,274 | ₩1,315 | -2.97% | 10.6만 |
|---|
| 2026.03.18 | ₩1,409 | ₩1,409 | ₩1,295 | ₩1,395 | -0.95% | 11.1만 |
|---|
| 2026.03.17 | ₩1,395 | ₩1,446 | ₩1,395 | ₩1,409 | +0.96% | 11.1만 |
|---|
| 2026.03.16 | ₩1,395 | ₩1,529 | ₩1,382 | ₩1,395 | 0.00% | 14.9만 |
|---|
| 2026.03.13 | ₩1,398 | ₩1,449 | ₩1,395 | ₩1,395 | -0.19% | 11만 |
|---|
| 2026.03.12 | ₩1,398 | ₩1,476 | ₩1,395 | ₩1,422 | +1.73% | 10.3만 |
|---|
| 2026.03.11 | ₩1,409 | ₩1,476 | ₩1,409 | ₩1,435 | +1.90% | 10.1만 |
|---|
| 2026.03.10 | ₩1,395 | ₩1,464 | ₩1,395 | ₩1,395 | 0.00% | 10.5만 |
|---|
| 2026.03.09 | ₩1,435 | ₩1,435 | ₩1,342 | ₩1,382 | -3.74% | 11.2만 |
|---|
| 2026.03.06 | ₩1,449 | ₩1,462 | ₩1,382 | ₩1,422 | -1.85% | 10.3만 |
|---|
| 2026.03.05 | ₩1,368 | ₩1,476 | ₩1,362 | ₩1,476 | +7.84% | 10.9만 |
|---|
| 2026.03.04 | ₩1,462 | ₩1,489 | ₩1,382 | ₩1,395 | -4.59% | 12만 |
|---|
| 2026.03.03 | ₩1,489 | ₩1,556 | ₩1,462 | ₩1,529 | +2.70% | 44.4만 |
|---|
| 2026.03.02 | ₩1,610 | ₩1,610 | ₩1,503 | ₩1,583 | -1.67% | 11.6만 |
|---|
| 2026.02.27 | ₩1,435 | ₩1,664 | ₩1,435 | ₩1,664 | +15.89% | 15.1만 |
|---|
| 2026.02.26 | ₩1,489 | ₩1,490 | ₩1,422 | ₩1,462 | -1.80% | 10.4만 |
|---|
| 2026.02.25 | ₩1,409 | ₩1,543 | ₩1,409 | ₩1,489 | +5.71% | 10.7만 |
|---|
| 2026.02.24 | ₩1,462 | ₩1,504 | ₩1,409 | ₩1,435 | -1.83% | 11.3만 |
|---|
| 2026.02.23 | ₩1,556 | ₩1,556 | ₩1,409 | ₩1,462 | -6.03% | 14.1만 |
|---|
| 2026.02.20 | ₩1,690 | ₩1,690 | ₩1,476 | ₩1,556 | -7.94% | 13.3만 |
|---|
| 2026.02.19 | ₩1,449 | ₩1,650 | ₩1,435 | ₩1,650 | +13.89% | 30만 |
|---|
| 2026.02.18 | ₩1,516 | ₩1,543 | ₩1,415 | ₩1,422 | -6.19% | 12.1만 |
|---|
| 2026.02.17 | ₩1,650 | ₩1,650 | ₩1,476 | ₩1,556 | -5.69% | 13.1만 |
|---|
| 2026.02.13 | ₩1,610 | ₩1,717 | ₩1,610 | ₩1,623 | +0.83% | 24.4만 |
|---|
| 2026.02.12 | ₩1,650 | ₩1,811 | ₩1,583 | ₩1,583 | -4.07% | 226.7만 |
|---|
| 2026.02.11 | ₩1,382 | ₩1,583 | ₩1,256 | ₩1,583 | +14.56% | 700.6만 |
|---|
| 2026.02.10 | ₩1,422 | ₩1,441 | ₩1,187 | ₩1,368 | -3.77% | 29만 |
|---|
| 2026.02.09 | ₩1,409 | ₩1,439 | ₩1,382 | ₩1,395 | -0.95% | 5.2만 |
|---|
| 2026.02.06 | ₩1,516 | ₩1,583 | ₩1,276 | ₩1,435 | -5.31% | 21.3만 |
|---|
| 2026.02.05 | ₩1,489 | ₩1,704 | ₩1,382 | ₩1,583 | +6.31% | 34.2만 |
|---|
| 2026.02.04 | ₩1,382 | ₩1,503 | ₩1,234 | ₩1,503 | +8.74% | 30만 |
|---|
| 2026.02.03 | ₩1,945 | ₩2,066 | ₩1,109 | ₩1,395 | -28.28% | 92.8만 |
|---|
| 2026.02.02 | ₩1,543 | ₩2,133 | ₩1,529 | ₩1,945 | +26.09% | 175.5만 |
|---|
| 2026.01.30 | ₩1,342 | ₩2,375 | ₩1,274 | ₩1,757 | +31.00% | 4641.5만 |
|---|
| 2026.01.29 | ₩1,060 | ₩1,543 | ₩1,026 | ₩1,134 | +6.96% | 88.5만 |
|---|
| 2026.01.28 | ₩1,064 | ₩1,095 | ₩1,033 | ₩1,062 | -0.13% | 3.4만 |
|---|
| 2026.01.27 | ₩1,049 | ₩1,107 | ₩1,049 | ₩1,080 | +2.94% | 1.8만 |
|---|
| 2026.01.26 | ₩1,048 | ₩1,123 | ₩1,020 | ₩1,089 | +3.97% | 3.9만 |
|---|
| 2026.01.23 | ₩1,020 | ₩1,355 | ₩1,020 | ₩1,073 | +5.26% | 32.6만 |
|---|
| 2026.01.22 | ₩979 | ₩1,087 | ₩979 | ₩1,044 | +6.58% | 4.8만 |
|---|
| 2026.01.21 | ₩939 | ₩979 | ₩912 | ₩979 | +4.29% | 3.9만 |
|---|
| 2026.01.20 | ₩939 | ₩966 | ₩920 | ₩952 | +1.43% | 2.7만 |
|---|
| 2026.01.16 | ₩1,020 | ₩1,041 | ₩952 | ₩962 | -5.66% | 1.7만 |
|---|
| 2026.01.15 | ₩990 | ₩1,053 | ₩979 | ₩1,053 | +6.37% | 9.2천 |
|---|
| 2026.01.14 | ₩1,045 | ₩1,045 | ₩1,017 | ₩1,033 | -1.16% | 5.3천 |
|---|
| 2026.01.13 | ₩999 | ₩1,056 | ₩979 | ₩1,056 | +5.64% | 9.4천 |
|---|
| 2026.01.12 | ₩1,046 | ₩1,060 | ₩979 | ₩1,018 | -2.69% | 8.3천 |
|---|
| 2026.01.09 | ₩1,091 | ₩1,091 | ₩1,001 | ₩1,052 | -3.57% | 3.7만 |
|---|
| 2026.01.08 | ₩1,048 | ₩1,181 | ₩993 | ₩1,072 | +2.30% | 6.1만 |
|---|
| 2026.01.07 | ₩1,073 | ₩1,073 | ₩990 | ₩1,050 | -2.13% | 1.8만 |
|---|
| 2026.01.06 | ₩1,033 | ₩1,073 | ₩1,020 | ₩1,058 | +2.47% | 4.4만 |
|---|
| 2026.01.05 | ₩977 | ₩1,028 | ₩977 | ₩1,013 | +3.71% | 5.5만 |
|---|
| 2026.01.02 | ₩959 | ₩979 | ₩912 | ₩967 | +0.84% | 2.8만 |
|---|
| 2025.12.31 | ₩876 | ₩950 | ₩859 | ₩912 | +4.13% | 4.6만 |
|---|
| 2025.12.30 | ₩939 | ₩939 | ₩828 | ₩897 | -4.43% | 10.2만 |
|---|
| 2025.12.29 | ₩1,073 | ₩1,077 | ₩896 | ₩939 | -12.50% | 6.7만 |
|---|
| 2025.12.26 | ₩1,095 | ₩1,150 | ₩1,092 | ₩1,118 | +2.08% | 3.4만 |
|---|
| 2025.12.24 | ₩1,085 | ₩1,140 | ₩1,046 | ₩1,136 | +4.70% | 3만 |
|---|
| 2025.12.23 | ₩1,181 | ₩1,242 | ₩1,128 | ₩1,159 | -1.82% | 4.5만 |
|---|
| 2025.12.22 | ₩1,207 | ₩1,234 | ₩1,143 | ₩1,167 | -3.33% | 4.2만 |
|---|
| 2025.12.19 | ₩1,268 | ₩1,288 | ₩1,214 | ₩1,245 | -1.80% | 2.6만 |
|---|
| 2025.12.18 | ₩1,087 | ₩1,288 | ₩1,073 | ₩1,283 | +18.02% | 8.6만 |
|---|
| 2025.12.17 | ₩1,120 | ₩1,144 | ₩1,073 | ₩1,093 | -2.40% | 1.7만 |
|---|
| 2025.12.16 | ₩1,170 | ₩1,206 | ₩1,113 | ₩1,127 | -3.67% | 6.2만 |
|---|
| 2025.12.15 | ₩1,265 | ₩1,328 | ₩1,151 | ₩1,181 | -6.68% | 22.5만 |
|---|
| 2025.12.12 | ₩1,556 | ₩1,664 | ₩1,503 | ₩1,516 | -2.59% | 8.3만 |
|---|
| 2025.12.11 | ₩1,798 | ₩1,798 | ₩1,543 | ₩1,556 | -13.43% | 13.5만 |
|---|
| 2025.12.10 | ₩1,704 | ₩2,093 | ₩1,677 | ₩1,798 | +5.51% | 46.5만 |
|---|
| 2025.12.09 | ₩1,824 | ₩2,210 | ₩1,610 | ₩1,811 | -0.74% | 108.1만 |
|---|
| 2025.12.08 | ₩1,262 | ₩3,340 | ₩1,252 | ₩3,126 | +147.61% | 1213.3만 |
|---|
| 2025.12.05 | ₩1,222 | ₩1,328 | ₩1,214 | ₩1,262 | +3.29% | 9.7천 |
|---|
| 2025.12.04 | ₩1,234 | ₩1,296 | ₩1,234 | ₩1,234 | 0.00% | 4.1천 |
|---|
| 2025.12.03 | ₩1,213 | ₩1,316 | ₩1,213 | ₩1,234 | +1.77% | 8천 |
|---|
| 2025.12.02 | ₩1,395 | ₩1,395 | ₩1,194 | ₩1,194 | -14.42% | 1.7만 |
|---|
| 2025.12.01 | ₩1,382 | ₩1,409 | ₩1,355 | ₩1,382 | 0.00% | 1.4만 |
|---|
| 2025.11.28 | ₩1,315 | ₩1,355 | ₩1,301 | ₩1,308 | -0.51% | 9.2천 |
|---|
| 2025.11.26 | ₩1,288 | ₩1,402 | ₩1,288 | ₩1,288 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩1,301 | ₩1,340 | ₩1,221 | ₩1,281 | -1.55% | 1.3만 |
|---|
| 2025.11.24 | ₩1,194 | ₩1,355 | ₩1,194 | ₩1,248 | +4.49% | 1.4만 |
|---|
| 2025.11.21 | ₩1,221 | ₩1,261 | ₩1,214 | ₩1,234 | +1.10% | 2.6만 |
|---|
| 2025.11.20 | ₩1,261 | ₩1,261 | ₩1,179 | ₩1,234 | -2.13% | 1.8만 |
|---|
| 2025.11.19 | ₩1,449 | ₩1,503 | ₩1,262 | ₩1,274 | -12.04% | 4.8만 |
|---|
| 2025.11.18 | ₩1,543 | ₩1,543 | ₩1,449 | ₩1,449 | -6.09% | 5.1만 |
|---|
| 2025.11.17 | ₩1,610 | ₩1,681 | ₩1,503 | ₩1,529 | -5.00% | 8.4만 |
|---|
| 2025.11.14 | ₩1,449 | ₩1,509 | ₩1,449 | ₩1,466 | +1.20% | 6.9천 |
|---|
| 2025.11.13 | ₩1,623 | ₩1,630 | ₩1,543 | ₩1,558 | -4.05% | 1.4만 |
|---|
| 2025.11.12 | ₩1,650 | ₩1,650 | ₩1,610 | ₩1,623 | -1.63% | 7.3천 |
|---|
| 2025.11.11 | ₩1,613 | ₩1,704 | ₩1,596 | ₩1,661 | +3.00% | 3만 |
|---|
| 2025.11.10 | ₩1,462 | ₩1,637 | ₩1,462 | ₩1,596 | +9.17% | 3.8만 |
|---|
| 2025.11.07 | ₩1,521 | ₩1,521 | ₩1,422 | ₩1,516 | -0.35% | 2.1만 |
|---|
| 2025.11.06 | ₩1,650 | ₩1,650 | ₩1,543 | ₩1,543 | -6.50% | 1.5만 |
|---|
| 2025.11.05 | ₩1,650 | ₩1,690 | ₩1,583 | ₩1,637 | -0.81% | 3.5만 |
|---|
| 2025.11.04 | ₩1,771 | ₩1,798 | ₩1,717 | ₩1,717 | -3.03% | 4.1만 |
|---|
| 2025.11.03 | ₩1,838 | ₩1,838 | ₩1,784 | ₩1,784 | -2.92% | 7.9천 |
|---|
| 2025.10.31 | ₩1,905 | ₩1,999 | ₩1,757 | ₩1,865 | -2.11% | 2.5만 |
|---|
| 2025.10.30 | ₩2,093 | ₩2,120 | ₩1,933 | ₩1,945 | -7.05% | 2.3만 |
|---|
| 2025.10.29 | ₩2,093 | ₩2,254 | ₩1,865 | ₩2,140 | +2.24% | 3.8만 |
|---|
| 2025.10.28 | ₩2,227 | ₩2,267 | ₩2,173 | ₩2,173 | -2.41% | 2.4만 |
|---|
| 2025.10.27 | ₩2,348 | ₩2,348 | ₩2,240 | ₩2,267 | -3.43% | 1.8만 |
|---|
| 2025.10.24 | ₩2,361 | ₩2,428 | ₩2,254 | ₩2,267 | -3.98% | 2.2만 |
|---|
| 2025.10.23 | ₩2,146 | ₩2,603 | ₩2,079 | ₩2,361 | +10.00% | 18.8만 |
|---|
| 2025.10.22 | ₩2,361 | ₩2,377 | ₩2,187 | ₩2,214 | -6.25% | 2.7만 |
|---|
| 2025.10.21 | ₩2,348 | ₩2,375 | ₩2,321 | ₩2,361 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩2,254 | ₩2,348 | ₩2,200 | ₩2,321 | +2.98% | 3만 |
|---|
| 2025.10.17 | ₩2,361 | ₩2,361 | ₩2,173 | ₩2,267 | -3.98% | 3만 |
|---|
| 2025.10.16 | ₩2,549 | ₩2,549 | ₩2,361 | ₩2,361 | -7.37% | 2.8만 |
|---|
| 2025.10.15 | ₩2,616 | ₩2,616 | ₩2,536 | ₩2,536 | -3.08% | 1.7만 |
|---|
| 2025.10.14 | ₩2,576 | ₩2,656 | ₩2,562 | ₩2,616 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩2,710 | ₩2,831 | ₩2,495 | ₩2,549 | -5.94% | 4.8만 |
|---|
| 2025.10.10 | ₩2,965 | ₩2,992 | ₩2,710 | ₩2,723 | -8.14% | 5.1만 |
|---|