시장 데이터를 불러오는 중
전체 종목
오리온홀딩스 과거 주가
001800.KS · KOSPI
주요 제품·사업: 자회사 관리 지주사업 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001800.KS · KOSPI
주요 제품·사업: 자회사 관리 지주사업 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,600 | ₩22,950 | ₩22,550 | ₩22,600 | 0.00% | 6.5만 |
| 2026.10.07 | ₩22,650 | ₩22,950 | ₩22,600 | ₩22,800 | +0.66% | 3.3만 |
| 2026.10.06 | ₩23,000 | ₩23,200 | ₩22,200 | ₩22,700 | -1.30% | 9.7만 |
| 2026.10.02 | ₩22,900 | ₩23,150 | ₩22,750 | ₩22,900 | 0.00% | 4.4만 |
| 2026.10.01 | ₩23,400 | ₩23,550 | ₩22,850 | ₩23,000 | -1.71% | 6.7만 |
| 2026.09.30 | ₩24,150 | ₩24,250 | ₩22,950 | ₩23,200 | -3.93% | 13만 |
| 2026.09.29 | ₩24,100 | ₩24,350 | ₩23,750 | ₩24,250 | +0.62% | 5.5만 |
| 2026.09.28 | ₩23,650 | ₩24,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,450 |
| ₩24,200 |
| +2.33% |
| 4.6만 |
| 2026.09.23 | ₩23,950 | ₩23,950 | ₩23,400 | ₩23,750 | -0.84% | 8.2만 |
|---|
| 2026.09.22 | ₩24,050 | ₩24,150 | ₩23,600 | ₩23,850 | -0.83% | 7.7만 |
|---|
| 2026.09.21 | ₩24,200 | ₩24,450 | ₩23,950 | ₩24,000 | -0.83% | 3.8만 |
|---|
| 2026.09.18 | ₩24,700 | ₩24,700 | ₩24,100 | ₩24,100 | -2.43% | 9.3만 |
|---|
| 2026.09.17 | ₩24,500 | ₩24,650 | ₩24,150 | ₩24,300 | -0.82% | 5.6만 |
|---|
| 2026.09.16 | ₩24,650 | ₩24,650 | ₩24,150 | ₩24,400 | -1.01% | 4.4만 |
|---|
| 2026.09.15 | ₩24,900 | ₩25,100 | ₩24,200 | ₩24,450 | -1.81% | 5.7만 |
|---|
| 2026.09.14 | ₩25,250 | ₩25,400 | ₩24,900 | ₩25,250 | 0.00% | 5.5만 |
|---|
| 2026.09.11 | ₩25,050 | ₩25,750 | ₩25,000 | ₩25,450 | +1.60% | 6.1만 |
|---|
| 2026.09.10 | ₩25,400 | ₩25,550 | ₩24,950 | ₩25,300 | -0.39% | 9.6만 |
|---|
| 2026.09.09 | ₩25,500 | ₩25,650 | ₩25,150 | ₩25,450 | -0.20% | 4만 |
|---|
| 2026.09.08 | ₩25,700 | ₩25,750 | ₩25,400 | ₩25,500 | -0.78% | 4.9만 |
|---|
| 2026.09.07 | ₩25,750 | ₩25,800 | ₩25,300 | ₩25,550 | -0.78% | 4.2만 |
|---|
| 2026.09.04 | ₩25,600 | ₩25,750 | ₩25,300 | ₩25,550 | -0.20% | 3.7만 |
|---|
| 2026.09.03 | ₩25,700 | ₩25,900 | ₩25,050 | ₩25,300 | -1.56% | 6.6만 |
|---|
| 2026.09.02 | ₩25,400 | ₩25,800 | ₩25,200 | ₩25,550 | +0.59% | 6.1만 |
|---|
| 2026.09.01 | ₩25,500 | ₩26,000 | ₩25,500 | ₩25,500 | 0.00% | 4.4만 |
|---|
| 2026.08.31 | ₩26,000 | ₩26,250 | ₩25,450 | ₩25,800 | -0.77% | 4.2만 |
|---|
| 2026.08.28 | ₩25,250 | ₩26,250 | ₩24,900 | ₩26,200 | +3.76% | 9.2만 |
|---|
| 2026.08.27 | ₩26,400 | ₩26,450 | ₩25,200 | ₩25,300 | -4.17% | 7.5만 |
|---|
| 2026.08.26 | ₩25,700 | ₩26,350 | ₩25,500 | ₩26,100 | +1.56% | 6.5만 |
|---|
| 2026.08.25 | ₩25,550 | ₩25,800 | ₩25,050 | ₩25,500 | -0.20% | 6.5만 |
|---|
| 2026.08.24 | ₩25,600 | ₩25,950 | ₩25,300 | ₩25,650 | +0.20% | 6만 |
|---|
| 2026.08.21 | ₩25,250 | ₩25,750 | ₩25,100 | ₩25,500 | +0.99% | 5.3만 |
|---|
| 2026.08.20 | ₩25,400 | ₩26,350 | ₩25,300 | ₩25,500 | +0.39% | 9.8만 |
|---|
| 2026.08.19 | ₩25,600 | ₩25,600 | ₩24,900 | ₩25,400 | -0.78% | 6.2만 |
|---|
| 2026.08.18 | ₩26,500 | ₩26,850 | ₩25,550 | ₩25,800 | -2.64% | 9.2만 |
|---|
| 2026.08.14 | ₩26,350 | ₩27,000 | ₩26,150 | ₩26,800 | +1.71% | 10만 |
|---|
| 2026.08.13 | ₩26,800 | ₩27,100 | ₩26,050 | ₩26,350 | -1.68% | 9.6만 |
|---|
| 2026.08.12 | ₩27,700 | ₩28,250 | ₩26,800 | ₩26,850 | -3.07% | 8만 |
|---|
| 2026.08.11 | ₩27,900 | ₩28,750 | ₩27,800 | ₩27,950 | +0.18% | 6.5만 |
|---|
| 2026.08.10 | ₩28,000 | ₩28,250 | ₩27,100 | ₩27,950 | -0.18% | 6.3만 |
|---|
| 2026.08.07 | ₩26,650 | ₩27,900 | ₩26,650 | ₩27,750 | +4.13% | 8.3만 |
|---|
| 2026.08.06 | ₩26,200 | ₩27,100 | ₩25,850 | ₩26,900 | +2.67% | 7.9만 |
|---|
| 2026.08.05 | ₩25,350 | ₩26,250 | ₩25,350 | ₩25,850 | +1.97% | 7.7만 |
|---|
| 2026.08.04 | ₩25,250 | ₩25,700 | ₩24,550 | ₩25,400 | +0.59% | 8.5만 |
|---|
| 2026.08.03 | ₩25,700 | ₩26,600 | ₩25,350 | ₩25,500 | -0.78% | 10.2만 |
|---|
| 2026.07.31 | ₩25,500 | ₩25,900 | ₩24,850 | ₩25,500 | 0.00% | 8.6만 |
|---|
| 2026.07.30 | ₩25,600 | ₩26,600 | ₩25,050 | ₩25,350 | -0.98% | 11.4만 |
|---|
| 2026.07.29 | ₩26,100 | ₩26,600 | ₩24,550 | ₩25,100 | -3.83% | 14만 |
|---|
| 2026.07.28 | ₩25,750 | ₩26,150 | ₩25,100 | ₩25,400 | -1.36% | 6.1만 |
|---|
| 2026.07.27 | ₩26,000 | ₩26,550 | ₩25,700 | ₩25,950 | -0.19% | 5.6만 |
|---|
| 2026.07.24 | ₩25,150 | ₩26,500 | ₩25,150 | ₩25,750 | +2.39% | 5.8만 |
|---|
| 2026.07.23 | ₩25,100 | ₩25,700 | ₩25,100 | ₩25,500 | +1.59% | 5.5만 |
|---|
| 2026.07.22 | ₩25,300 | ₩25,950 | ₩25,050 | ₩25,100 | -0.79% | 6.6만 |
|---|
| 2026.07.21 | ₩24,900 | ₩25,700 | ₩24,100 | ₩25,150 | +1.00% | 7.4만 |
|---|
| 2026.07.20 | ₩25,800 | ₩26,000 | ₩24,850 | ₩25,350 | -1.74% | 7.3만 |
|---|
| 2026.07.16 | ₩25,950 | ₩26,400 | ₩25,700 | ₩26,050 | +0.39% | 8.2만 |
|---|
| 2026.07.15 | ₩26,650 | ₩26,800 | ₩25,500 | ₩25,700 | -3.56% | 9.1만 |
|---|
| 2026.07.14 | ₩26,850 | ₩27,050 | ₩26,000 | ₩26,000 | -3.17% | 10.9만 |
|---|
| 2026.07.13 | ₩27,100 | ₩28,050 | ₩26,500 | ₩26,800 | -1.11% | 10.1만 |
|---|
| 2026.07.10 | ₩25,700 | ₩27,450 | ₩25,250 | ₩26,800 | +4.28% | 15.9만 |
|---|
| 2026.07.09 | ₩26,050 | ₩26,150 | ₩24,650 | ₩25,150 | -3.45% | 12.5만 |
|---|
| 2026.07.08 | ₩26,300 | ₩26,300 | ₩25,050 | ₩26,050 | -0.95% | 8.9만 |
|---|
| 2026.07.07 | ₩26,200 | ₩26,450 | ₩25,600 | ₩26,350 | +0.57% | 9.2만 |
|---|
| 2026.07.06 | ₩25,300 | ₩25,900 | ₩25,100 | ₩25,650 | +1.38% | 6.1만 |
|---|
| 2026.07.03 | ₩26,050 | ₩26,500 | ₩25,150 | ₩25,250 | -3.07% | 8.3만 |
|---|
| 2026.07.02 | ₩25,150 | ₩26,400 | ₩24,950 | ₩25,650 | +1.99% | 9.3만 |
|---|
| 2026.07.01 | ₩24,150 | ₩25,250 | ₩24,050 | ₩25,200 | +4.35% | 7.3만 |
|---|
| 2026.06.30 | ₩24,250 | ₩25,100 | ₩23,950 | ₩24,050 | -0.82% | 11.7만 |
|---|
| 2026.06.29 | ₩22,750 | ₩24,400 | ₩22,750 | ₩24,200 | +6.37% | 11.2만 |
|---|
| 2026.06.26 | ₩24,000 | ₩24,300 | ₩22,200 | ₩23,050 | -3.96% | 13.9만 |
|---|
| 2026.06.25 | ₩24,350 | ₩24,350 | ₩23,450 | ₩23,450 | -3.70% | 8.2만 |
|---|
| 2026.06.24 | ₩24,850 | ₩24,850 | ₩23,500 | ₩24,000 | -3.42% | 15.1만 |
|---|
| 2026.06.23 | ₩25,050 | ₩25,750 | ₩23,100 | ₩24,000 | -4.19% | 13만 |
|---|
| 2026.06.22 | ₩25,300 | ₩26,200 | ₩24,800 | ₩25,000 | -1.19% | 9.1만 |
|---|
| 2026.06.19 | ₩25,750 | ₩25,950 | ₩25,000 | ₩25,550 | -0.78% | 9.2만 |
|---|
| 2026.06.18 | ₩26,100 | ₩26,700 | ₩25,500 | ₩25,550 | -2.11% | 11만 |
|---|
| 2026.06.17 | ₩27,700 | ₩27,800 | ₩26,400 | ₩26,400 | -4.69% | 17.6만 |
|---|
| 2026.06.16 | ₩27,050 | ₩28,500 | ₩26,100 | ₩27,300 | +0.92% | 39.4만 |
|---|
| 2026.06.15 | ₩26,350 | ₩27,550 | ₩26,000 | ₩26,700 | +1.33% | 22.6만 |
|---|
| 2026.06.12 | ₩27,600 | ₩28,000 | ₩25,900 | ₩25,900 | -6.16% | 29.7만 |
|---|
| 2026.06.11 | ₩24,900 | ₩29,400 | ₩24,450 | ₩27,950 | +12.25% | 71.2만 |
|---|
| 2026.06.10 | ₩24,950 | ₩25,800 | ₩24,500 | ₩25,300 | +1.40% | 88 |
|---|
| 2026.06.09 | ₩24,500 | ₩25,700 | ₩24,450 | ₩25,300 | +3.27% | 12.8만 |
|---|
| 2026.06.08 | ₩24,750 | ₩25,350 | ₩23,900 | ₩24,300 | -1.82% | 12.7만 |
|---|
| 2026.06.05 | ₩27,450 | ₩27,450 | ₩25,000 | ₩25,950 | -5.46% | 12만 |
|---|
| 2026.06.04 | ₩26,150 | ₩27,250 | ₩25,550 | ₩26,600 | +1.72% | 16.6만 |
|---|
| 2026.06.02 | ₩25,150 | ₩26,300 | ₩24,500 | ₩26,300 | +4.57% | 17.4만 |
|---|
| 2026.06.01 | ₩24,700 | ₩25,350 | ₩24,550 | ₩24,850 | +0.61% | 13.5만 |
|---|
| 2026.05.29 | ₩25,200 | ₩25,350 | ₩24,300 | ₩25,050 | -0.60% | 17.3만 |
|---|
| 2026.05.28 | ₩25,150 | ₩25,500 | ₩24,500 | ₩25,150 | 0.00% | 12.1만 |
|---|
| 2026.05.27 | ₩25,300 | ₩25,650 | ₩24,500 | ₩24,950 | -1.38% | 16.5만 |
|---|
| 2026.05.26 | ₩25,850 | ₩26,000 | ₩24,850 | ₩25,300 | -2.13% | 10.5만 |
|---|
| 2026.05.22 | ₩25,000 | ₩25,500 | ₩24,750 | ₩25,300 | +1.20% | 7.2만 |
|---|
| 2026.05.21 | ₩24,900 | ₩25,200 | ₩24,350 | ₩24,700 | -0.80% | 14.8만 |
|---|
| 2026.05.20 | ₩25,200 | ₩25,500 | ₩24,000 | ₩24,500 | -2.78% | 16만 |
|---|
| 2026.05.19 | ₩25,700 | ₩25,750 | ₩24,000 | ₩25,000 | -2.72% | 36.2만 |
|---|
| 2026.05.18 | ₩27,500 | ₩27,550 | ₩25,300 | ₩25,900 | -5.82% | 26.8만 |
|---|
| 2026.05.15 | ₩24,800 | ₩29,950 | ₩24,050 | ₩28,300 | +14.11% | 171.4만 |
|---|
| 2026.05.14 | ₩23,200 | ₩24,850 | ₩23,050 | ₩24,800 | +6.90% | 18.8만 |
|---|
| 2026.05.13 | ₩23,700 | ₩23,800 | ₩23,050 | ₩23,150 | -2.32% | 9.6만 |
|---|
| 2026.05.12 | ₩24,050 | ₩24,100 | ₩23,100 | ₩23,750 | -1.25% | 14.5만 |
|---|
| 2026.05.11 | ₩24,450 | ₩24,550 | ₩23,950 | ₩24,050 | -1.64% | 16.8만 |
|---|
| 2026.05.08 | ₩24,650 | ₩24,700 | ₩24,300 | ₩24,450 | -0.81% | 10.2만 |
|---|
| 2026.05.07 | ₩24,600 | ₩25,000 | ₩24,050 | ₩24,750 | +0.61% | 9.9만 |
|---|
| 2026.05.06 | ₩24,850 | ₩24,900 | ₩24,200 | ₩24,200 | -2.62% | 15.8만 |
|---|
| 2026.05.04 | ₩26,500 | ₩26,600 | ₩24,550 | ₩24,900 | -6.04% | 15.5만 |
|---|
| 2026.04.30 | ₩25,250 | ₩26,350 | ₩25,000 | ₩25,850 | +2.38% | 14.9만 |
|---|
| 2026.04.29 | ₩25,100 | ₩25,800 | ₩25,050 | ₩25,300 | +0.80% | 17.6만 |
|---|
| 2026.04.28 | ₩24,900 | ₩25,000 | ₩24,400 | ₩24,550 | -1.41% | 10.7만 |
|---|
| 2026.04.27 | ₩25,100 | ₩25,350 | ₩24,800 | ₩24,850 | -1.00% | 9만 |
|---|
| 2026.04.24 | ₩24,800 | ₩25,150 | ₩24,300 | ₩24,950 | +0.60% | 9.6만 |
|---|
| 2026.04.23 | ₩24,400 | ₩25,100 | ₩24,350 | ₩24,950 | +2.25% | 13.6만 |
|---|
| 2026.04.22 | ₩24,650 | ₩24,750 | ₩24,000 | ₩24,000 | -2.64% | 11.9만 |
|---|
| 2026.04.21 | ₩24,900 | ₩25,300 | ₩24,650 | ₩24,750 | -0.60% | 8.8만 |
|---|
| 2026.04.20 | ₩24,950 | ₩25,500 | ₩24,500 | ₩24,950 | 0.00% | 10.7만 |
|---|
| 2026.04.17 | ₩24,850 | ₩24,950 | ₩24,300 | ₩24,650 | -0.80% | 10.1만 |
|---|
| 2026.04.16 | ₩24,950 | ₩25,200 | ₩24,700 | ₩24,900 | -0.20% | 5.9만 |
|---|
| 2026.04.15 | ₩24,900 | ₩25,200 | ₩24,450 | ₩24,900 | 0.00% | 13.9만 |
|---|
| 2026.04.14 | ₩23,650 | ₩24,900 | ₩23,550 | ₩24,550 | +3.81% | 16.6만 |
|---|
| 2026.04.13 | ₩23,450 | ₩23,650 | ₩23,250 | ₩23,400 | -0.21% | 4.9만 |
|---|
| 2026.04.10 | ₩23,250 | ₩23,750 | ₩23,250 | ₩23,650 | +1.72% | 5.4만 |
|---|
| 2026.04.09 | ₩23,000 | ₩23,550 | ₩22,850 | ₩23,200 | +0.87% | 10만 |
|---|
| 2026.04.08 | ₩23,600 | ₩23,800 | ₩22,900 | ₩22,950 | -2.75% | 10.3만 |
|---|
| 2026.04.07 | ₩22,600 | ₩23,200 | ₩22,600 | ₩22,700 | +0.44% | 9.8만 |
|---|
| 2026.04.06 | ₩23,100 | ₩23,250 | ₩22,600 | ₩22,650 | -1.95% | 6.8만 |
|---|
| 2026.04.03 | ₩24,100 | ₩24,300 | ₩23,050 | ₩23,100 | -4.15% | 10.3만 |
|---|
| 2026.04.02 | ₩24,250 | ₩24,650 | ₩23,700 | ₩24,050 | -0.82% | 16.8만 |
|---|
| 2026.04.01 | ₩23,650 | ₩24,400 | ₩23,350 | ₩24,250 | +2.54% | 11.9만 |
|---|
| 2026.03.31 | ₩23,000 | ₩23,650 | ₩22,850 | ₩23,000 | 0.00% | 8.3만 |
|---|
| 2026.03.30 | ₩23,550 | ₩23,700 | ₩23,100 | ₩23,450 | -0.42% | 9.2만 |
|---|
| 2026.03.27 | ₩25,000 | ₩25,300 | ₩24,250 | ₩25,200 | +0.80% | 22.2만 |
|---|
| 2026.03.26 | ₩25,000 | ₩25,700 | ₩24,650 | ₩25,450 | +1.80% | 32.2만 |
|---|
| 2026.03.25 | ₩25,000 | ₩25,050 | ₩24,650 | ₩24,850 | -0.60% | 9만 |
|---|
| 2026.03.24 | ₩24,500 | ₩25,000 | ₩24,050 | ₩24,550 | +0.20% | 14.3만 |
|---|
| 2026.03.23 | ₩24,250 | ₩24,600 | ₩23,800 | ₩24,000 | -1.03% | 12.9만 |
|---|
| 2026.03.20 | ₩24,750 | ₩25,200 | ₩24,600 | ₩24,850 | +0.40% | 14.5만 |
|---|
| 2026.03.19 | ₩24,950 | ₩25,050 | ₩24,400 | ₩24,750 | -0.80% | 13.5만 |
|---|
| 2026.03.18 | ₩25,000 | ₩25,200 | ₩24,550 | ₩24,800 | -0.80% | 11.6만 |
|---|
| 2026.03.17 | ₩24,500 | ₩24,800 | ₩24,400 | ₩24,700 | +0.82% | 8.4만 |
|---|
| 2026.03.16 | ₩23,700 | ₩24,700 | ₩23,550 | ₩24,200 | +2.11% | 10.7만 |
|---|
| 2026.03.13 | ₩24,050 | ₩24,300 | ₩23,600 | ₩24,100 | +0.21% | 7.8만 |
|---|
| 2026.03.12 | ₩24,800 | ₩24,800 | ₩24,350 | ₩24,350 | -1.81% | 8.9만 |
|---|
| 2026.03.11 | ₩24,350 | ₩25,000 | ₩24,250 | ₩24,600 | +1.03% | 10.4만 |
|---|
| 2026.03.10 | ₩23,700 | ₩24,300 | ₩23,600 | ₩24,200 | +2.11% | 13.6만 |
|---|
| 2026.03.09 | ₩22,150 | ₩23,850 | ₩21,800 | ₩23,300 | +5.19% | 23만 |
|---|
| 2026.03.06 | ₩22,650 | ₩23,150 | ₩22,350 | ₩22,850 | +0.88% | 16.2만 |
|---|
| 2026.03.05 | ₩22,950 | ₩23,350 | ₩22,250 | ₩22,950 | 0.00% | 16.1만 |
|---|
| 2026.03.04 | ₩22,950 | ₩23,200 | ₩21,250 | ₩21,950 | -4.36% | 34.9만 |
|---|
| 2026.03.03 | ₩23,850 | ₩24,150 | ₩23,500 | ₩23,600 | -1.05% | 13.6만 |
|---|
| 2026.02.27 | ₩24,200 | ₩24,300 | ₩23,550 | ₩23,850 | -1.45% | 20만 |
|---|
| 2026.02.26 | ₩24,850 | ₩25,000 | ₩23,950 | ₩24,100 | -3.02% | 25.2만 |
|---|
| 2026.02.25 | ₩24,950 | ₩25,400 | ₩24,500 | ₩24,950 | 0.00% | 22.7만 |
|---|
| 2026.02.24 | ₩25,600 | ₩25,600 | ₩24,700 | ₩24,850 | -2.93% | 16.6만 |
|---|
| 2026.02.23 | ₩25,750 | ₩25,850 | ₩25,100 | ₩25,400 | -1.36% | 19.8만 |
|---|
| 2026.02.20 | ₩24,900 | ₩25,150 | ₩24,600 | ₩24,950 | +0.20% | 18.1만 |
|---|
| 2026.02.19 | ₩24,950 | ₩25,050 | ₩24,400 | ₩24,800 | -0.60% | 14.4만 |
|---|
| 2026.02.13 | ₩24,400 | ₩25,000 | ₩24,175 | ₩24,750 | +1.43% | 19.9만 |
|---|
| 2026.02.12 | ₩24,100 | ₩24,850 | ₩23,550 | ₩24,250 | +0.62% | 38.5만 |
|---|
| 2026.02.11 | ₩23,100 | ₩23,950 | ₩22,900 | ₩23,750 | +2.81% | 35.7만 |
|---|
| 2026.02.10 | ₩22,800 | ₩22,900 | ₩22,450 | ₩22,650 | -0.66% | 14.6만 |
|---|
| 2026.02.09 | ₩22,450 | ₩22,900 | ₩22,250 | ₩22,550 | +0.45% | 12.7만 |
|---|
| 2026.02.06 | ₩22,050 | ₩22,100 | ₩21,400 | ₩22,000 | -0.23% | 20.2만 |
|---|
| 2026.02.05 | ₩22,700 | ₩23,050 | ₩22,250 | ₩22,600 | -0.44% | 22.3만 |
|---|
| 2026.02.04 | ₩21,350 | ₩23,200 | ₩21,300 | ₩22,900 | +7.26% | 40.3만 |
|---|
| 2026.02.03 | ₩21,100 | ₩21,350 | ₩20,750 | ₩21,300 | +0.95% | 11.3만 |
|---|
| 2026.02.02 | ₩20,950 | ₩21,250 | ₩20,600 | ₩20,700 | -1.19% | 11.4만 |
|---|
| 2026.01.30 | ₩20,900 | ₩21,300 | ₩20,650 | ₩20,900 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩20,800 | ₩21,350 | ₩20,450 | ₩21,200 | +1.92% | 14.3만 |
|---|
| 2026.01.28 | ₩20,650 | ₩21,050 | ₩20,550 | ₩20,900 | +1.21% | 12.9만 |
|---|
| 2026.01.27 | ₩20,800 | ₩20,800 | ₩20,500 | ₩20,600 | -0.96% | 11.7만 |
|---|
| 2026.01.26 | ₩20,800 | ₩21,150 | ₩20,550 | ₩20,550 | -1.20% | 12.5만 |
|---|
| 2026.01.23 | ₩20,600 | ₩21,150 | ₩20,550 | ₩21,050 | +2.18% | 11.8만 |
|---|
| 2026.01.22 | ₩20,450 | ₩20,850 | ₩20,400 | ₩20,650 | +0.98% | 11.8만 |
|---|
| 2026.01.21 | ₩20,650 | ₩21,150 | ₩20,400 | ₩20,550 | -0.48% | 12.9만 |
|---|
| 2026.01.20 | ₩20,300 | ₩21,350 | ₩20,300 | ₩21,100 | +3.94% | 16.6만 |
|---|
| 2026.01.19 | ₩20,350 | ₩20,500 | ₩20,150 | ₩20,400 | +0.25% | 6.8만 |
|---|
| 2026.01.16 | ₩20,600 | ₩20,800 | ₩20,250 | ₩20,300 | -1.46% | 8.7만 |
|---|
| 2026.01.15 | ₩20,350 | ₩20,750 | ₩20,150 | ₩20,400 | +0.25% | 9.1만 |
|---|
| 2026.01.14 | ₩19,840 | ₩20,600 | ₩19,710 | ₩20,350 | +2.57% | 14.3만 |
|---|
| 2026.01.13 | ₩19,690 | ₩20,175 | ₩19,560 | ₩19,790 | +0.51% | 12.1만 |
|---|
| 2026.01.12 | ₩19,530 | ₩19,730 | ₩19,380 | ₩19,670 | +0.72% | 7.1만 |
|---|
| 2026.01.09 | ₩19,580 | ₩19,830 | ₩19,430 | ₩19,530 | -0.26% | 6.2만 |
|---|
| 2026.01.08 | ₩19,620 | ₩19,690 | ₩19,220 | ₩19,440 | -0.92% | 10.2만 |
|---|
| 2026.01.07 | ₩19,910 | ₩19,920 | ₩19,520 | ₩19,670 | -1.21% | 10.3만 |
|---|
| 2026.01.06 | ₩20,000 | ₩20,200 | ₩19,870 | ₩19,920 | -0.40% | 8.8만 |
|---|
| 2026.01.05 | ₩20,050 | ₩20,350 | ₩19,900 | ₩19,960 | -0.45% | 7.8만 |
|---|
| 2026.01.02 | ₩20,950 | ₩20,950 | ₩19,960 | ₩19,960 | -4.73% | 11만 |
|---|
| 2025.12.30 | ₩20,350 | ₩20,800 | ₩20,350 | ₩20,650 | +1.47% | 7만 |
|---|
| 2025.12.29 | ₩20,400 | ₩20,750 | ₩20,050 | ₩20,600 | +0.98% | 10.7만 |
|---|
| 2025.12.26 | ₩20,750 | ₩20,850 | ₩20,450 | ₩20,550 | -0.96% | 6.1만 |
|---|
| 2025.12.24 | ₩20,800 | ₩20,900 | ₩20,500 | ₩20,800 | 0.00% | 8.9만 |
|---|
| 2025.12.23 | ₩21,250 | ₩21,300 | ₩20,700 | ₩20,750 | -2.35% | 5.9만 |
|---|
| 2025.12.22 | ₩21,300 | ₩21,300 | ₩20,900 | ₩21,100 | -0.94% | 9.4만 |
|---|
| 2025.12.19 | ₩21,400 | ₩21,500 | ₩21,000 | ₩21,250 | -0.70% | 7.4만 |
|---|
| 2025.12.18 | ₩21,000 | ₩21,500 | ₩20,950 | ₩21,200 | +0.95% | 10.4만 |
|---|
| 2025.12.17 | ₩21,450 | ₩21,500 | ₩21,000 | ₩21,400 | -0.23% | 14.4만 |
|---|
| 2025.12.16 | ₩21,200 | ₩21,500 | ₩20,900 | ₩21,250 | +0.24% | 13.5만 |
|---|
| 2025.12.15 | ₩21,400 | ₩21,750 | ₩21,150 | ₩21,250 | -0.70% | 16.1만 |
|---|
| 2025.12.12 | ₩21,250 | ₩21,750 | ₩20,600 | ₩21,500 | +1.18% | 22만 |
|---|
| 2025.12.11 | ₩20,500 | ₩21,225 | ₩20,250 | ₩21,150 | +3.17% | 29.5만 |
|---|
| 2025.12.10 | ₩20,250 | ₩20,700 | ₩20,050 | ₩20,300 | +0.25% | 9.9만 |
|---|
| 2025.12.09 | ₩20,350 | ₩20,450 | ₩20,100 | ₩20,200 | -0.74% | 8.5만 |
|---|
| 2025.12.08 | ₩20,600 | ₩20,650 | ₩20,100 | ₩20,300 | -1.46% | 7.4만 |
|---|
| 2025.12.05 | ₩20,450 | ₩20,650 | ₩20,100 | ₩20,450 | 0.00% | 8.9만 |
|---|
| 2025.12.04 | ₩20,100 | ₩20,600 | ₩19,990 | ₩20,600 | +2.49% | 15.8만 |
|---|
| 2025.12.03 | ₩19,820 | ₩20,350 | ₩19,760 | ₩20,250 | +2.17% | 9.3만 |
|---|
| 2025.12.02 | ₩19,820 | ₩19,930 | ₩19,740 | ₩19,810 | -0.05% | 9.6만 |
|---|
| 2025.12.01 | ₩20,300 | ₩20,400 | ₩19,740 | ₩19,880 | -2.07% | 8.5만 |
|---|
| 2025.11.28 | ₩19,930 | ₩20,400 | ₩19,900 | ₩20,250 | +1.61% | 9.1만 |
|---|
| 2025.11.27 | ₩19,860 | ₩20,100 | ₩19,810 | ₩19,890 | +0.15% | 7만 |
|---|
| 2025.11.26 | ₩19,600 | ₩20,100 | ₩19,410 | ₩19,850 | +1.28% | 11.3만 |
|---|
| 2025.11.25 | ₩19,740 | ₩19,760 | ₩19,320 | ₩19,340 | -2.03% | 10.6만 |
|---|
| 2025.11.24 | ₩19,900 | ₩19,990 | ₩19,490 | ₩19,690 | -1.06% | 13.2만 |
|---|
| 2025.11.21 | ₩19,780 | ₩19,820 | ₩19,470 | ₩19,820 | +0.20% | 7.3만 |
|---|
| 2025.11.20 | ₩19,750 | ₩20,100 | ₩19,750 | ₩19,850 | +0.51% | 10.8만 |
|---|
| 2025.11.19 | ₩19,700 | ₩19,800 | ₩19,320 | ₩19,780 | +0.41% | 10.7만 |
|---|
| 2025.11.18 | ₩19,750 | ₩19,900 | ₩19,430 | ₩19,530 | -1.11% | 11만 |
|---|
| 2025.11.17 | ₩19,660 | ₩19,970 | ₩19,510 | ₩19,830 | +0.86% | 12.3만 |
|---|
| 2025.11.14 | ₩20,000 | ₩20,000 | ₩19,510 | ₩19,510 | -2.45% | 12.1만 |
|---|
| 2025.11.13 | ₩20,200 | ₩20,300 | ₩19,920 | ₩20,000 | -0.99% | 10.6만 |
|---|
| 2025.11.12 | ₩19,630 | ₩20,350 | ₩19,580 | ₩20,350 | +3.67% | 17.9만 |
|---|
| 2025.11.11 | ₩20,050 | ₩20,350 | ₩19,530 | ₩19,630 | -2.09% | 15.7만 |
|---|
| 2025.11.10 | ₩19,390 | ₩20,250 | ₩19,310 | ₩20,200 | +4.18% | 22.3만 |
|---|
| 2025.11.07 | ₩19,130 | ₩19,300 | ₩18,810 | ₩19,110 | -0.10% | 13.1만 |
|---|
| 2025.11.06 | ₩18,870 | ₩19,330 | ₩18,640 | ₩19,190 | +1.70% | 16.8만 |
|---|
| 2025.11.05 | ₩19,110 | ₩19,110 | ₩18,360 | ₩18,690 | -2.20% | 16.6만 |
|---|
| 2025.11.04 | ₩18,800 | ₩19,130 | ₩18,760 | ₩18,950 | +0.80% | 10.9만 |
|---|
| 2025.11.03 | ₩19,090 | ₩19,170 | ₩18,840 | ₩18,960 | -0.68% | 14.9만 |
|---|
| 2025.10.31 | ₩19,140 | ₩19,200 | ₩18,960 | ₩19,010 | -0.68% | 11.1만 |
|---|
| 2025.10.30 | ₩19,010 | ₩19,150 | ₩18,930 | ₩19,040 | +0.16% | 11.6만 |
|---|
| 2025.10.29 | ₩19,450 | ₩19,460 | ₩18,970 | ₩19,060 | -2.01% | 13.8만 |
|---|
| 2025.10.28 | ₩19,390 | ₩19,610 | ₩19,150 | ₩19,280 | -0.57% | 13.1만 |
|---|
| 2025.10.27 | ₩19,190 | ₩19,450 | ₩19,180 | ₩19,350 | +0.83% | 10.3만 |
|---|
| 2025.10.24 | ₩19,430 | ₩19,520 | ₩19,140 | ₩19,190 | -1.24% | 13.3만 |
|---|
| 2025.10.23 | ₩19,710 | ₩19,790 | ₩19,320 | ₩19,370 | -1.73% | 18만 |
|---|
| 2025.10.22 | ₩19,410 | ₩19,840 | ₩19,200 | ₩19,840 | +2.22% | 15.2만 |
|---|
| 2025.10.21 | ₩19,930 | ₩19,930 | ₩19,320 | ₩19,380 | -2.76% | 14.6만 |
|---|
| 2025.10.20 | ₩19,200 | ₩19,450 | ₩19,070 | ₩19,440 | +1.25% | 11.7만 |
|---|
| 2025.10.17 | ₩19,600 | ₩19,600 | ₩19,140 | ₩19,200 | -2.04% | 13.4만 |
|---|
| 2025.10.16 | ₩19,650 | ₩20,050 | ₩19,530 | ₩19,690 | +0.20% | 10.9만 |
|---|
| 2025.10.15 | ₩19,580 | ₩19,940 | ₩19,470 | ₩19,670 | +0.46% | 10.8만 |
|---|
| 2025.10.14 | ₩19,290 | ₩19,590 | ₩19,230 | ₩19,450 | +0.83% | 7.9만 |
|---|
| 2025.10.13 | ₩19,690 | ₩19,690 | ₩19,250 | ₩19,480 | -1.07% | 8.3만 |
|---|
| 2025.10.10 | ₩19,850 | ₩20,050 | ₩19,710 | ₩19,710 | -0.71% | 7.9만 |
|---|