시장 데이터를 불러오는 중
전체 종목
오리엔트정공 과거 주가
065500.KQ · KOSDAQ
주요 제품·사업: 하우징, 리테이너베어링
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065500.KQ · KOSDAQ
주요 제품·사업: 하우징, 리테이너베어링
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,036 | ₩1,036 | ₩993 | ₩1,000 | -3.47% | 7.6만 |
| 2026.10.07 | ₩1,015 | ₩1,068 | ₩1,010 | ₩1,027 | +1.18% | 18.9만 |
| 2026.10.06 | ₩1,015 | ₩1,018 | ₩985 | ₩999 | -1.58% | 9.8만 |
| 2026.10.02 | ₩1,003 | ₩1,039 | ₩998 | ₩1,012 | +0.90% | 9.7만 |
| 2026.10.01 | ₩1,025 | ₩1,030 | ₩1,003 | ₩1,003 | -2.15% | 5.4만 |
| 2026.09.30 | ₩1,017 | ₩1,038 | ₩1,001 | ₩1,014 | -0.29% | 5.9만 |
| 2026.09.29 | ₩1,042 | ₩1,043 | ₩1,013 | ₩1,017 | -2.40% | 5.9만 |
| 2026.09.28 | ₩1,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,017 |
| ₩1,043 |
| +1.56% |
| 7.2만 |
| 2026.09.23 | ₩1,026 | ₩1,042 | ₩1,012 | ₩1,017 | -0.88% | 5.5만 |
|---|
| 2026.09.22 | ₩1,018 | ₩1,045 | ₩1,017 | ₩1,031 | +1.28% | 5.8만 |
|---|
| 2026.09.21 | ₩1,041 | ₩1,050 | ₩1,016 | ₩1,018 | -2.21% | 8만 |
|---|
| 2026.09.18 | ₩1,058 | ₩1,080 | ₩1,046 | ₩1,050 | -0.76% | 5.2만 |
|---|
| 2026.09.17 | ₩1,060 | ₩1,075 | ₩1,053 | ₩1,058 | -0.19% | 2.7만 |
|---|
| 2026.09.16 | ₩1,031 | ₩1,079 | ₩1,031 | ₩1,055 | +2.33% | 4.2만 |
|---|
| 2026.09.15 | ₩1,033 | ₩1,071 | ₩1,033 | ₩1,050 | +1.65% | 2.9만 |
|---|
| 2026.09.14 | ₩1,090 | ₩1,090 | ₩1,045 | ₩1,048 | -3.85% | 9.7만 |
|---|
| 2026.09.11 | ₩1,080 | ₩1,113 | ₩1,062 | ₩1,090 | +0.93% | 7.3만 |
|---|
| 2026.09.10 | ₩1,119 | ₩1,123 | ₩1,070 | ₩1,091 | -2.50% | 17.9만 |
|---|
| 2026.09.09 | ₩1,125 | ₩1,150 | ₩1,102 | ₩1,107 | -1.60% | 12.4만 |
|---|
| 2026.09.08 | ₩1,165 | ₩1,175 | ₩1,130 | ₩1,130 | -3.00% | 6.5만 |
|---|
| 2026.09.07 | ₩1,141 | ₩1,185 | ₩1,139 | ₩1,165 | +2.10% | 4.1만 |
|---|
| 2026.09.04 | ₩1,120 | ₩1,164 | ₩1,120 | ₩1,139 | +1.70% | 7만 |
|---|
| 2026.09.03 | ₩1,171 | ₩1,173 | ₩1,120 | ₩1,137 | -2.90% | 5.5만 |
|---|
| 2026.09.02 | ₩1,179 | ₩1,195 | ₩1,153 | ₩1,153 | -2.21% | 3.2만 |
|---|
| 2026.09.01 | ₩1,166 | ₩1,210 | ₩1,166 | ₩1,190 | +2.06% | 4.3만 |
|---|
| 2026.08.31 | ₩1,206 | ₩1,206 | ₩1,162 | ₩1,188 | -1.49% | 2.4만 |
|---|
| 2026.08.28 | ₩1,208 | ₩1,211 | ₩1,191 | ₩1,200 | -0.66% | 2만 |
|---|
| 2026.08.27 | ₩1,205 | ₩1,216 | ₩1,191 | ₩1,211 | +0.50% | 5.6만 |
|---|
| 2026.08.26 | ₩1,212 | ₩1,214 | ₩1,195 | ₩1,212 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩1,150 | ₩1,214 | ₩1,126 | ₩1,212 | +5.39% | 4.9만 |
|---|
| 2026.08.24 | ₩1,150 | ₩1,169 | ₩1,135 | ₩1,157 | +0.61% | 3.1만 |
|---|
| 2026.08.21 | ₩1,162 | ₩1,162 | ₩1,115 | ₩1,150 | -1.03% | 8.1만 |
|---|
| 2026.08.20 | ₩1,157 | ₩1,178 | ₩1,154 | ₩1,162 | +0.43% | 4만 |
|---|
| 2026.08.19 | ₩1,205 | ₩1,205 | ₩1,146 | ₩1,157 | -3.98% | 8만 |
|---|
| 2026.08.18 | ₩1,220 | ₩1,227 | ₩1,181 | ₩1,205 | -1.23% | 8.1만 |
|---|
| 2026.08.14 | ₩1,201 | ₩1,225 | ₩1,194 | ₩1,220 | +1.58% | 6.5만 |
|---|
| 2026.08.13 | ₩1,210 | ₩1,219 | ₩1,194 | ₩1,201 | -0.74% | 7.9만 |
|---|
| 2026.08.12 | ₩1,209 | ₩1,279 | ₩1,198 | ₩1,210 | +0.08% | 7.8만 |
|---|
| 2026.08.11 | ₩1,238 | ₩1,238 | ₩1,197 | ₩1,209 | -2.34% | 9.6만 |
|---|
| 2026.08.10 | ₩1,171 | ₩1,207 | ₩1,151 | ₩1,197 | +2.22% | 12.3만 |
|---|
| 2026.08.07 | ₩1,190 | ₩1,215 | ₩1,164 | ₩1,182 | -0.67% | 9.7만 |
|---|
| 2026.08.06 | ₩1,205 | ₩1,241 | ₩1,180 | ₩1,182 | -1.91% | 18.5만 |
|---|
| 2026.08.05 | ₩1,194 | ₩1,311 | ₩1,183 | ₩1,225 | +2.60% | 52만 |
|---|
| 2026.08.04 | ₩1,101 | ₩1,207 | ₩1,101 | ₩1,194 | +8.45% | 16.8만 |
|---|
| 2026.08.03 | ₩1,085 | ₩1,161 | ₩1,080 | ₩1,138 | +4.88% | 11.3만 |
|---|
| 2026.07.31 | ₩999 | ₩1,081 | ₩999 | ₩1,075 | +7.61% | 13.9만 |
|---|
| 2026.07.30 | ₩999 | ₩1,040 | ₩945 | ₩990 | -0.90% | 11.7만 |
|---|
| 2026.07.29 | ₩1,075 | ₩1,126 | ₩973 | ₩1,005 | -6.51% | 14.7만 |
|---|
| 2026.07.28 | ₩1,105 | ₩1,129 | ₩1,070 | ₩1,094 | -1.00% | 9.8만 |
|---|
| 2026.07.27 | ₩1,115 | ₩1,169 | ₩1,113 | ₩1,134 | +1.70% | 4.9만 |
|---|
| 2026.07.24 | ₩1,162 | ₩1,168 | ₩1,107 | ₩1,112 | -4.30% | 12.4만 |
|---|
| 2026.07.23 | ₩1,090 | ₩1,165 | ₩1,090 | ₩1,163 | +6.70% | 17.4만 |
|---|
| 2026.07.22 | ₩1,091 | ₩1,113 | ₩1,089 | ₩1,099 | +0.73% | 13.2만 |
|---|
| 2026.07.21 | ₩1,030 | ₩1,200 | ₩1,030 | ₩1,091 | +5.92% | 69.9만 |
|---|
| 2026.07.20 | ₩1,090 | ₩1,109 | ₩1,065 | ₩1,070 | -1.83% | 6.8만 |
|---|
| 2026.07.16 | ₩1,110 | ₩1,132 | ₩1,100 | ₩1,120 | +0.90% | 10.9만 |
|---|
| 2026.07.15 | ₩1,085 | ₩1,128 | ₩1,085 | ₩1,115 | +2.76% | 9.2만 |
|---|
| 2026.07.14 | ₩1,060 | ₩1,090 | ₩1,030 | ₩1,085 | +2.36% | 19만 |
|---|
| 2026.07.13 | ₩1,175 | ₩1,175 | ₩1,081 | ₩1,090 | -7.23% | 12.5만 |
|---|
| 2026.07.10 | ₩1,094 | ₩1,164 | ₩1,094 | ₩1,140 | +4.20% | 9.1만 |
|---|
| 2026.07.09 | ₩1,030 | ₩1,124 | ₩1,030 | ₩1,094 | +6.21% | 13.5만 |
|---|
| 2026.07.08 | ₩1,140 | ₩1,176 | ₩1,070 | ₩1,070 | -6.14% | 16.3만 |
|---|
| 2026.07.07 | ₩1,152 | ₩1,214 | ₩1,137 | ₩1,142 | -0.87% | 16.8만 |
|---|
| 2026.07.06 | ₩1,174 | ₩1,220 | ₩1,161 | ₩1,186 | +1.02% | 14.1만 |
|---|
| 2026.07.03 | ₩1,174 | ₩1,210 | ₩1,126 | ₩1,184 | +0.85% | 11.1만 |
|---|
| 2026.07.02 | ₩1,190 | ₩1,219 | ₩1,161 | ₩1,174 | -1.34% | 10.1만 |
|---|
| 2026.07.01 | ₩1,220 | ₩1,234 | ₩1,186 | ₩1,200 | -1.64% | 8.3만 |
|---|
| 2026.06.30 | ₩1,205 | ₩1,288 | ₩1,192 | ₩1,212 | +0.58% | 18만 |
|---|
| 2026.06.29 | ₩1,063 | ₩1,220 | ₩1,063 | ₩1,217 | +14.49% | 24.5만 |
|---|
| 2026.06.26 | ₩1,139 | ₩1,157 | ₩1,102 | ₩1,107 | -2.81% | 19.1만 |
|---|
| 2026.06.25 | ₩1,183 | ₩1,222 | ₩1,141 | ₩1,150 | -2.79% | 21.4만 |
|---|
| 2026.06.24 | ₩1,161 | ₩1,229 | ₩1,161 | ₩1,213 | +4.48% | 29.3만 |
|---|
| 2026.06.23 | ₩1,250 | ₩1,287 | ₩1,182 | ₩1,182 | -5.44% | 22.6만 |
|---|
| 2026.06.22 | ₩1,310 | ₩1,330 | ₩1,271 | ₩1,291 | -1.45% | 18.8만 |
|---|
| 2026.06.19 | ₩1,403 | ₩1,409 | ₩1,285 | ₩1,309 | -6.70% | 29.3만 |
|---|
| 2026.06.18 | ₩1,453 | ₩1,466 | ₩1,387 | ₩1,403 | -3.44% | 16.3만 |
|---|
| 2026.06.17 | ₩1,455 | ₩1,490 | ₩1,450 | ₩1,466 | +0.76% | 7만 |
|---|
| 2026.06.16 | ₩1,467 | ₩1,489 | ₩1,436 | ₩1,465 | -0.14% | 9.7만 |
|---|
| 2026.06.15 | ₩1,467 | ₩1,513 | ₩1,441 | ₩1,463 | -0.27% | 13.8만 |
|---|
| 2026.06.12 | ₩1,433 | ₩1,499 | ₩1,431 | ₩1,464 | +2.16% | 20.4만 |
|---|
| 2026.06.11 | ₩1,414 | ₩1,440 | ₩1,371 | ₩1,432 | +1.27% | 13.9만 |
|---|
| 2026.06.10 | ₩1,386 | ₩1,524 | ₩1,386 | ₩1,411 | +1.80% | 58.1만 |
|---|
| 2026.06.09 | ₩1,348 | ₩1,431 | ₩1,348 | ₩1,416 | +5.04% | 29.1만 |
|---|
| 2026.06.08 | ₩1,379 | ₩1,470 | ₩1,358 | ₩1,369 | -0.73% | 40.3만 |
|---|
| 2026.06.05 | ₩1,517 | ₩1,531 | ₩1,481 | ₩1,507 | -0.66% | 12.1만 |
|---|
| 2026.06.04 | ₩1,531 | ₩1,600 | ₩1,523 | ₩1,530 | -0.07% | 14.1만 |
|---|
| 2026.06.02 | ₩1,506 | ₩1,550 | ₩1,472 | ₩1,545 | +2.59% | 42.4만 |
|---|
| 2026.06.01 | ₩1,641 | ₩1,642 | ₩1,550 | ₩1,550 | -5.55% | 29.8만 |
|---|
| 2026.05.29 | ₩1,678 | ₩1,705 | ₩1,555 | ₩1,641 | -2.21% | 25.1만 |
|---|
| 2026.05.28 | ₩1,701 | ₩1,715 | ₩1,618 | ₩1,693 | -0.47% | 29.7만 |
|---|
| 2026.05.27 | ₩1,796 | ₩1,810 | ₩1,705 | ₩1,720 | -4.23% | 29만 |
|---|
| 2026.05.26 | ₩1,885 | ₩1,908 | ₩1,807 | ₩1,807 | -4.14% | 26.1만 |
|---|
| 2026.05.22 | ₩1,820 | ₩1,877 | ₩1,815 | ₩1,875 | +3.02% | 13만 |
|---|
| 2026.05.21 | ₩1,760 | ₩1,830 | ₩1,758 | ₩1,820 | +3.41% | 17.8만 |
|---|
| 2026.05.20 | ₩1,785 | ₩1,816 | ₩1,724 | ₩1,744 | -2.30% | 33.2만 |
|---|
| 2026.05.19 | ₩1,785 | ₩1,880 | ₩1,777 | ₩1,795 | +0.56% | 19.5만 |
|---|
| 2026.05.18 | ₩1,850 | ₩1,862 | ₩1,792 | ₩1,816 | -1.84% | 23.7만 |
|---|
| 2026.05.15 | ₩1,922 | ₩1,959 | ₩1,860 | ₩1,875 | -2.45% | 22.6만 |
|---|
| 2026.05.14 | ₩1,933 | ₩1,960 | ₩1,914 | ₩1,924 | -0.47% | 15.2만 |
|---|
| 2026.05.13 | ₩1,875 | ₩1,938 | ₩1,875 | ₩1,933 | +3.09% | 28.9만 |
|---|
| 2026.05.12 | ₩1,910 | ₩1,913 | ₩1,851 | ₩1,871 | -2.04% | 37.7만 |
|---|
| 2026.05.11 | ₩1,992 | ₩2,010 | ₩1,906 | ₩1,910 | -4.12% | 47.2만 |
|---|
| 2026.05.08 | ₩1,981 | ₩2,030 | ₩1,966 | ₩1,992 | +0.56% | 27.2만 |
|---|
| 2026.05.07 | ₩1,995 | ₩2,015 | ₩1,968 | ₩1,981 | -0.70% | 38.9만 |
|---|
| 2026.05.06 | ₩2,170 | ₩2,175 | ₩1,978 | ₩1,993 | -8.16% | 116.3만 |
|---|
| 2026.05.04 | ₩2,120 | ₩2,255 | ₩2,120 | ₩2,165 | +2.12% | 36.8만 |
|---|
| 2026.04.30 | ₩2,185 | ₩2,190 | ₩2,115 | ₩2,115 | -3.20% | 21.9만 |
|---|
| 2026.04.29 | ₩2,165 | ₩2,175 | ₩2,125 | ₩2,170 | +0.23% | 19.5만 |
|---|
| 2026.04.28 | ₩2,165 | ₩2,190 | ₩2,140 | ₩2,165 | 0.00% | 23.8만 |
|---|
| 2026.04.27 | ₩2,190 | ₩2,220 | ₩2,165 | ₩2,170 | -0.91% | 25.8만 |
|---|
| 2026.04.24 | ₩2,170 | ₩2,215 | ₩2,170 | ₩2,190 | +0.92% | 18.5만 |
|---|
| 2026.04.23 | ₩2,205 | ₩2,225 | ₩2,155 | ₩2,180 | -1.13% | 18.7만 |
|---|
| 2026.04.22 | ₩2,195 | ₩2,245 | ₩2,160 | ₩2,200 | +0.23% | 24.6만 |
|---|
| 2026.04.21 | ₩2,195 | ₩2,250 | ₩2,195 | ₩2,225 | +1.37% | 18.6만 |
|---|
| 2026.04.20 | ₩2,185 | ₩2,240 | ₩2,185 | ₩2,190 | +0.23% | 19.2만 |
|---|
| 2026.04.17 | ₩2,180 | ₩2,210 | ₩2,140 | ₩2,180 | 0.00% | 12.5만 |
|---|
| 2026.04.16 | ₩2,160 | ₩2,230 | ₩2,160 | ₩2,180 | +0.93% | 27.5만 |
|---|
| 2026.04.15 | ₩2,180 | ₩2,190 | ₩2,140 | ₩2,155 | -1.15% | 20.2만 |
|---|
| 2026.04.14 | ₩2,095 | ₩2,160 | ₩2,095 | ₩2,155 | +2.86% | 23.2만 |
|---|
| 2026.04.13 | ₩2,110 | ₩2,125 | ₩2,055 | ₩2,090 | -0.95% | 16.5만 |
|---|
| 2026.04.10 | ₩2,050 | ₩2,120 | ₩2,050 | ₩2,115 | +3.17% | 18.1만 |
|---|
| 2026.04.09 | ₩2,090 | ₩2,095 | ₩2,030 | ₩2,040 | -2.39% | 16.9만 |
|---|
| 2026.04.08 | ₩2,055 | ₩2,125 | ₩2,035 | ₩2,100 | +2.19% | 39.6만 |
|---|
| 2026.04.07 | ₩2,015 | ₩2,065 | ₩2,000 | ₩2,030 | +0.74% | 21.8만 |
|---|
| 2026.04.06 | ₩2,045 | ₩2,050 | ₩2,000 | ₩2,010 | -1.71% | 16만 |
|---|
| 2026.04.03 | ₩2,045 | ₩2,060 | ₩2,000 | ₩2,045 | 0.00% | 24.7만 |
|---|
| 2026.04.02 | ₩2,130 | ₩2,140 | ₩1,994 | ₩2,000 | -6.10% | 32.7만 |
|---|
| 2026.04.01 | ₩2,060 | ₩2,130 | ₩2,060 | ₩2,125 | +3.16% | 25.5만 |
|---|
| 2026.03.31 | ₩2,075 | ₩2,115 | ₩2,030 | ₩2,030 | -2.17% | 28.2만 |
|---|
| 2026.03.30 | ₩2,120 | ₩2,130 | ₩2,070 | ₩2,095 | -1.18% | 28.3만 |
|---|
| 2026.03.27 | ₩2,160 | ₩2,290 | ₩2,130 | ₩2,185 | +1.16% | 75.9만 |
|---|
| 2026.03.26 | ₩2,235 | ₩2,235 | ₩2,155 | ₩2,160 | -3.36% | 24.7만 |
|---|
| 2026.03.25 | ₩2,195 | ₩2,330 | ₩2,175 | ₩2,235 | +1.82% | 90.2만 |
|---|
| 2026.03.24 | ₩2,200 | ₩2,210 | ₩2,125 | ₩2,195 | -0.23% | 34.3만 |
|---|
| 2026.03.23 | ₩2,200 | ₩2,210 | ₩2,130 | ₩2,155 | -2.05% | 51.9만 |
|---|
| 2026.03.20 | ₩2,210 | ₩2,275 | ₩2,180 | ₩2,255 | +2.04% | 36.8만 |
|---|
| 2026.03.19 | ₩2,265 | ₩2,280 | ₩2,180 | ₩2,225 | -1.77% | 60.4만 |
|---|
| 2026.03.18 | ₩2,310 | ₩2,355 | ₩2,260 | ₩2,290 | -0.87% | 48.3만 |
|---|
| 2026.03.17 | ₩2,355 | ₩2,380 | ₩2,305 | ₩2,305 | -2.12% | 42.7만 |
|---|
| 2026.03.16 | ₩2,370 | ₩2,385 | ₩2,305 | ₩2,345 | -1.05% | 38.8만 |
|---|
| 2026.03.13 | ₩2,380 | ₩2,460 | ₩2,350 | ₩2,380 | 0.00% | 41.1만 |
|---|
| 2026.03.12 | ₩2,425 | ₩2,470 | ₩2,380 | ₩2,420 | -0.21% | 33.9만 |
|---|
| 2026.03.11 | ₩2,555 | ₩2,660 | ₩2,410 | ₩2,440 | -4.50% | 85.4만 |
|---|
| 2026.03.10 | ₩2,460 | ₩2,500 | ₩2,415 | ₩2,485 | +1.02% | 50만 |
|---|
| 2026.03.09 | ₩2,440 | ₩2,470 | ₩2,295 | ₩2,350 | -3.69% | 74.2만 |
|---|
| 2026.03.06 | ₩2,490 | ₩2,590 | ₩2,430 | ₩2,540 | +2.01% | 58.1만 |
|---|
| 2026.03.05 | ₩2,310 | ₩2,530 | ₩2,310 | ₩2,490 | +7.79% | 131.2만 |
|---|
| 2026.03.04 | ₩2,560 | ₩2,630 | ₩2,200 | ₩2,275 | -11.13% | 190.2만 |
|---|
| 2026.03.03 | ₩2,745 | ₩2,770 | ₩2,650 | ₩2,650 | -3.46% | 125.8만 |
|---|
| 2026.02.27 | ₩2,905 | ₩2,960 | ₩2,805 | ₩2,815 | -3.10% | 153만 |
|---|
| 2026.02.26 | ₩3,130 | ₩3,150 | ₩2,875 | ₩2,950 | -5.75% | 231.2만 |
|---|
| 2026.02.25 | ₩3,130 | ₩3,215 | ₩2,965 | ₩3,165 | +1.12% | 331.1만 |
|---|
| 2026.02.24 | ₩3,175 | ₩3,360 | ₩3,035 | ₩3,120 | -1.73% | 459.2만 |
|---|
| 2026.02.23 | ₩2,920 | ₩3,420 | ₩2,835 | ₩3,175 | +8.73% | 2283.3만 |
|---|
| 2026.02.20 | ₩2,605 | ₩3,150 | ₩2,590 | ₩2,775 | +6.53% | 1521.9만 |
|---|
| 2026.02.19 | ₩2,540 | ₩2,630 | ₩2,510 | ₩2,615 | +2.95% | 227.6만 |
|---|
| 2026.02.13 | ₩2,825 | ₩2,970 | ₩2,535 | ₩2,535 | -10.27% | 1122.3만 |
|---|
| 2026.02.12 | ₩2,325 | ₩2,995 | ₩2,305 | ₩2,995 | +28.82% | 1648.4만 |
|---|
| 2026.02.11 | ₩2,330 | ₩2,340 | ₩2,290 | ₩2,305 | -1.07% | 16.3만 |
|---|
| 2026.02.10 | ₩2,290 | ₩2,350 | ₩2,290 | ₩2,330 | +1.75% | 13.5만 |
|---|
| 2026.02.09 | ₩2,280 | ₩2,360 | ₩2,280 | ₩2,305 | +1.10% | 18.4만 |
|---|
| 2026.02.06 | ₩2,275 | ₩2,305 | ₩2,195 | ₩2,275 | 0.00% | 43.5만 |
|---|
| 2026.02.05 | ₩2,365 | ₩2,370 | ₩2,300 | ₩2,300 | -2.75% | 28.5만 |
|---|
| 2026.02.04 | ₩2,330 | ₩2,390 | ₩2,295 | ₩2,385 | +2.36% | 27.8만 |
|---|
| 2026.02.03 | ₩2,265 | ₩2,345 | ₩2,265 | ₩2,330 | +2.87% | 30.4만 |
|---|
| 2026.02.02 | ₩2,360 | ₩2,380 | ₩2,265 | ₩2,265 | -4.03% | 60.9만 |
|---|
| 2026.01.30 | ₩2,490 | ₩2,490 | ₩2,340 | ₩2,370 | -4.82% | 74.1만 |
|---|
| 2026.01.29 | ₩2,420 | ₩2,600 | ₩2,410 | ₩2,480 | +2.48% | 95.3만 |
|---|
| 2026.01.28 | ₩2,395 | ₩2,455 | ₩2,390 | ₩2,415 | +0.84% | 42만 |
|---|
| 2026.01.27 | ₩2,410 | ₩2,455 | ₩2,380 | ₩2,395 | -0.62% | 31.1만 |
|---|
| 2026.01.26 | ₩2,385 | ₩2,425 | ₩2,340 | ₩2,420 | +1.47% | 32.6만 |
|---|
| 2026.01.23 | ₩2,390 | ₩2,430 | ₩2,350 | ₩2,420 | +1.26% | 38.6만 |
|---|
| 2026.01.22 | ₩2,410 | ₩2,470 | ₩2,385 | ₩2,385 | -1.04% | 29.9만 |
|---|
| 2026.01.21 | ₩2,475 | ₩2,475 | ₩2,360 | ₩2,405 | -2.83% | 52.9만 |
|---|
| 2026.01.20 | ₩2,465 | ₩2,505 | ₩2,380 | ₩2,495 | +1.22% | 42.8만 |
|---|
| 2026.01.19 | ₩2,435 | ₩2,485 | ₩2,400 | ₩2,460 | +1.03% | 32.4만 |
|---|
| 2026.01.16 | ₩2,435 | ₩2,455 | ₩2,395 | ₩2,435 | 0.00% | 23.8만 |
|---|
| 2026.01.15 | ₩2,475 | ₩2,475 | ₩2,385 | ₩2,435 | -1.62% | 30.8만 |
|---|
| 2026.01.14 | ₩2,405 | ₩2,595 | ₩2,365 | ₩2,475 | +2.91% | 63만 |
|---|
| 2026.01.13 | ₩2,385 | ₩2,430 | ₩2,380 | ₩2,420 | +1.47% | 17.5만 |
|---|
| 2026.01.12 | ₩2,410 | ₩2,460 | ₩2,365 | ₩2,380 | -1.24% | 16.6만 |
|---|
| 2026.01.09 | ₩2,335 | ₩2,415 | ₩2,310 | ₩2,415 | +3.43% | 17만 |
|---|
| 2026.01.08 | ₩2,445 | ₩2,450 | ₩2,330 | ₩2,335 | -4.50% | 29.9만 |
|---|
| 2026.01.07 | ₩2,520 | ₩2,525 | ₩2,405 | ₩2,445 | -2.98% | 27.8만 |
|---|
| 2026.01.06 | ₩2,600 | ₩2,690 | ₩2,495 | ₩2,515 | -3.27% | 37.2만 |
|---|
| 2026.01.05 | ₩2,550 | ₩2,680 | ₩2,510 | ₩2,590 | +1.57% | 51.2만 |
|---|
| 2026.01.02 | ₩2,400 | ₩2,545 | ₩2,385 | ₩2,545 | +6.04% | 50.4만 |
|---|
| 2025.12.30 | ₩2,440 | ₩2,480 | ₩2,360 | ₩2,400 | -1.64% | 35.2만 |
|---|
| 2025.12.29 | ₩2,330 | ₩2,435 | ₩2,275 | ₩2,435 | +4.51% | 34.2만 |
|---|
| 2025.12.26 | ₩2,330 | ₩2,365 | ₩2,275 | ₩2,300 | -1.29% | 18.7만 |
|---|
| 2025.12.24 | ₩2,370 | ₩2,370 | ₩2,320 | ₩2,345 | -1.05% | 18.3만 |
|---|
| 2025.12.23 | ₩2,445 | ₩2,465 | ₩2,335 | ₩2,350 | -3.89% | 38.4만 |
|---|
| 2025.12.22 | ₩2,440 | ₩2,485 | ₩2,440 | ₩2,455 | +0.61% | 10.6만 |
|---|
| 2025.12.19 | ₩2,485 | ₩2,485 | ₩2,400 | ₩2,435 | -2.01% | 13.3만 |
|---|
| 2025.12.18 | ₩2,475 | ₩2,475 | ₩2,410 | ₩2,435 | -1.62% | 13.3만 |
|---|
| 2025.12.17 | ₩2,500 | ₩2,535 | ₩2,475 | ₩2,475 | -1.00% | 13.2만 |
|---|
| 2025.12.16 | ₩2,570 | ₩2,585 | ₩2,500 | ₩2,500 | -2.72% | 19.3만 |
|---|
| 2025.12.15 | ₩2,610 | ₩2,615 | ₩2,550 | ₩2,590 | -0.77% | 14.3만 |
|---|
| 2025.12.12 | ₩2,600 | ₩2,625 | ₩2,550 | ₩2,610 | +0.38% | 17.2만 |
|---|
| 2025.12.11 | ₩2,500 | ₩2,645 | ₩2,490 | ₩2,590 | +3.60% | 40.7만 |
|---|
| 2025.12.10 | ₩2,530 | ₩2,560 | ₩2,500 | ₩2,500 | -1.19% | 17.6만 |
|---|
| 2025.12.09 | ₩2,570 | ₩2,595 | ₩2,525 | ₩2,550 | -0.78% | 23만 |
|---|
| 2025.12.08 | ₩2,690 | ₩2,690 | ₩2,540 | ₩2,600 | -3.35% | 53.5만 |
|---|
| 2025.12.05 | ₩2,620 | ₩2,775 | ₩2,595 | ₩2,670 | +1.91% | 147만 |
|---|
| 2025.12.04 | ₩2,620 | ₩2,700 | ₩2,555 | ₩2,630 | +0.38% | 153.4만 |
|---|
| 2025.12.03 | ₩2,495 | ₩2,700 | ₩2,455 | ₩2,565 | +2.81% | 129.6만 |
|---|
| 2025.12.02 | ₩2,480 | ₩2,500 | ₩2,405 | ₩2,480 | 0.00% | 9.3만 |
|---|
| 2025.12.01 | ₩2,490 | ₩2,515 | ₩2,445 | ₩2,480 | -0.40% | 11.3만 |
|---|
| 2025.11.28 | ₩2,430 | ₩2,500 | ₩2,430 | ₩2,475 | +1.85% | 19.9만 |
|---|
| 2025.11.27 | ₩2,445 | ₩2,470 | ₩2,415 | ₩2,445 | 0.00% | 14.3만 |
|---|
| 2025.11.26 | ₩2,360 | ₩2,450 | ₩2,360 | ₩2,435 | +3.18% | 20.4만 |
|---|
| 2025.11.25 | ₩2,335 | ₩2,400 | ₩2,320 | ₩2,360 | +1.07% | 19.8만 |
|---|
| 2025.11.24 | ₩2,365 | ₩2,400 | ₩2,335 | ₩2,345 | -0.85% | 10.2만 |
|---|
| 2025.11.21 | ₩2,360 | ₩2,435 | ₩2,360 | ₩2,365 | +0.21% | 28.8만 |
|---|
| 2025.11.20 | ₩2,450 | ₩2,490 | ₩2,395 | ₩2,430 | -0.82% | 21.2만 |
|---|
| 2025.11.19 | ₩2,495 | ₩2,495 | ₩2,350 | ₩2,395 | -4.01% | 31.2만 |
|---|
| 2025.11.18 | ₩2,410 | ₩2,495 | ₩2,385 | ₩2,385 | -1.04% | 34.3만 |
|---|
| 2025.11.17 | ₩2,540 | ₩2,560 | ₩2,430 | ₩2,470 | -2.76% | 33.1만 |
|---|
| 2025.11.14 | ₩2,515 | ₩2,715 | ₩2,510 | ₩2,545 | +1.19% | 59.3만 |
|---|
| 2025.11.13 | ₩2,485 | ₩2,730 | ₩2,475 | ₩2,580 | +3.82% | 127.7만 |
|---|
| 2025.11.12 | ₩2,490 | ₩2,560 | ₩2,480 | ₩2,525 | +1.41% | 23.9만 |
|---|
| 2025.11.11 | ₩2,545 | ₩2,610 | ₩2,475 | ₩2,490 | -2.16% | 30.6만 |
|---|
| 2025.11.10 | ₩2,505 | ₩2,590 | ₩2,500 | ₩2,565 | +2.40% | 20만 |
|---|
| 2025.11.07 | ₩2,560 | ₩2,580 | ₩2,485 | ₩2,505 | -2.15% | 30.6만 |
|---|
| 2025.11.06 | ₩2,535 | ₩2,700 | ₩2,520 | ₩2,580 | +1.78% | 58.6만 |
|---|
| 2025.11.05 | ₩2,575 | ₩2,650 | ₩2,450 | ₩2,535 | -1.55% | 46만 |
|---|
| 2025.11.04 | ₩2,525 | ₩2,595 | ₩2,520 | ₩2,570 | +1.78% | 33.5만 |
|---|
| 2025.11.03 | ₩2,650 | ₩2,675 | ₩2,550 | ₩2,565 | -3.21% | 72.5만 |
|---|
| 2025.10.31 | ₩2,685 | ₩2,735 | ₩2,660 | ₩2,660 | -0.93% | 40.5만 |
|---|
| 2025.10.30 | ₩2,800 | ₩3,165 | ₩2,690 | ₩2,690 | -3.93% | 400.3만 |
|---|
| 2025.10.29 | ₩2,780 | ₩2,850 | ₩2,720 | ₩2,730 | -1.80% | 35.6만 |
|---|
| 2025.10.28 | ₩2,900 | ₩2,940 | ₩2,780 | ₩2,805 | -3.28% | 47.1만 |
|---|
| 2025.10.27 | ₩2,875 | ₩2,970 | ₩2,840 | ₩2,900 | +0.87% | 54.6만 |
|---|
| 2025.10.24 | ₩2,845 | ₩2,885 | ₩2,810 | ₩2,870 | +0.88% | 25.8만 |
|---|
| 2025.10.23 | ₩2,915 | ₩2,930 | ₩2,835 | ₩2,840 | -2.57% | 29.7만 |
|---|
| 2025.10.22 | ₩2,970 | ₩2,970 | ₩2,830 | ₩2,915 | -1.85% | 31.7만 |
|---|
| 2025.10.21 | ₩2,900 | ₩2,960 | ₩2,880 | ₩2,890 | -0.34% | 52.6만 |
|---|
| 2025.10.20 | ₩2,790 | ₩2,960 | ₩2,785 | ₩2,910 | +4.30% | 77.5만 |
|---|
| 2025.10.17 | ₩2,815 | ₩2,875 | ₩2,745 | ₩2,780 | -1.24% | 35.6만 |
|---|
| 2025.10.16 | ₩2,835 | ₩3,020 | ₩2,790 | ₩2,815 | -0.71% | 105.2만 |
|---|
| 2025.10.15 | ₩2,765 | ₩2,830 | ₩2,765 | ₩2,825 | +2.17% | 32.4만 |
|---|
| 2025.10.14 | ₩2,745 | ₩2,830 | ₩2,720 | ₩2,760 | +0.55% | 42.6만 |
|---|
| 2025.10.13 | ₩2,625 | ₩2,800 | ₩2,600 | ₩2,750 | +4.76% | 46.2만 |
|---|
| 2025.10.10 | ₩2,720 | ₩2,725 | ₩2,615 | ₩2,695 | -0.92% | 35.4만 |
|---|