시장 데이터를 불러오는 중
전체 종목
오리온 과거 주가
Orion · 271560.KS · KOSPI
주요 제품·사업: 스낵 등 과자류
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orion · 271560.KS · KOSPI
주요 제품·사업: 스낵 등 과자류
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩105,100 | ₩105,700 | ₩103,900 | ₩104,200 | -0.86% | 8만 |
| 2026.10.07 | ₩106,500 | ₩107,000 | ₩105,100 | ₩106,100 | -0.38% | 7.3만 |
| 2026.10.06 | ₩105,700 | ₩106,600 | ₩104,900 | ₩106,500 | +0.76% | 8.2만 |
| 2026.10.02 | ₩105,900 | ₩107,500 | ₩104,550 | ₩105,300 | -0.57% | 10.6만 |
| 2026.10.01 | ₩106,900 | ₩107,300 | ₩105,600 | ₩106,100 | -0.75% | 4.7만 |
| 2026.09.30 | ₩110,300 | ₩111,600 | ₩106,600 | ₩106,900 | -3.08% | 12.9만 |
| 2026.09.29 | ₩111,600 | ₩111,600 | ₩110,200 | ₩111,500 | -0.09% | 4.8만 |
| 2026.09.28 | ₩110,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,500 |
| ₩111,500 |
| +1.36% |
| 7.5만 |
| 2026.09.23 | ₩111,500 | ₩111,500 | ₩109,700 | ₩110,100 | -1.26% | 7.4만 |
|---|
| 2026.09.22 | ₩111,600 | ₩111,900 | ₩109,800 | ₩110,900 | -0.63% | 9.9만 |
|---|
| 2026.09.21 | ₩112,000 | ₩112,500 | ₩110,500 | ₩111,200 | -0.71% | 6.8만 |
|---|
| 2026.09.18 | ₩113,600 | ₩114,300 | ₩110,400 | ₩111,500 | -1.85% | 26.9만 |
|---|
| 2026.09.17 | ₩112,100 | ₩114,000 | ₩111,600 | ₩113,500 | +1.25% | 4.8만 |
|---|
| 2026.09.16 | ₩116,100 | ₩116,900 | ₩110,400 | ₩111,400 | -4.05% | 23.8만 |
|---|
| 2026.09.15 | ₩114,000 | ₩116,300 | ₩113,800 | ₩116,000 | +1.75% | 14.1만 |
|---|
| 2026.09.14 | ₩118,300 | ₩118,400 | ₩113,200 | ₩115,300 | -2.54% | 14.3만 |
|---|
| 2026.09.11 | ₩118,100 | ₩119,500 | ₩116,800 | ₩119,300 | +1.02% | 5.8만 |
|---|
| 2026.09.10 | ₩118,600 | ₩120,100 | ₩118,100 | ₩120,100 | +1.26% | 10.1만 |
|---|
| 2026.09.09 | ₩121,100 | ₩121,600 | ₩118,600 | ₩120,000 | -0.91% | 7.7만 |
|---|
| 2026.09.08 | ₩124,200 | ₩124,300 | ₩120,300 | ₩121,100 | -2.50% | 9.8만 |
|---|
| 2026.09.07 | ₩126,400 | ₩126,500 | ₩122,200 | ₩123,000 | -2.69% | 12.2만 |
|---|
| 2026.09.04 | ₩129,600 | ₩129,600 | ₩124,800 | ₩126,300 | -2.55% | 8.5만 |
|---|
| 2026.09.03 | ₩127,700 | ₩131,500 | ₩126,900 | ₩129,300 | +1.25% | 9.6만 |
|---|
| 2026.09.02 | ₩129,300 | ₩130,700 | ₩127,300 | ₩127,500 | -1.39% | 6.8만 |
|---|
| 2026.09.01 | ₩129,000 | ₩130,300 | ₩127,700 | ₩129,700 | +0.54% | 13.9만 |
|---|
| 2026.08.31 | ₩129,200 | ₩130,100 | ₩127,100 | ₩130,000 | +0.62% | 15.3만 |
|---|
| 2026.08.28 | ₩125,600 | ₩129,700 | ₩125,200 | ₩129,500 | +3.11% | 6.5만 |
|---|
| 2026.08.27 | ₩130,300 | ₩130,800 | ₩125,200 | ₩126,200 | -3.15% | 7.5만 |
|---|
| 2026.08.26 | ₩127,600 | ₩130,000 | ₩126,900 | ₩129,000 | +1.10% | 6.6만 |
|---|
| 2026.08.25 | ₩127,700 | ₩128,500 | ₩125,800 | ₩126,700 | -0.78% | 6.5만 |
|---|
| 2026.08.24 | ₩126,000 | ₩128,600 | ₩125,300 | ₩128,300 | +1.83% | 7.6만 |
|---|
| 2026.08.21 | ₩124,800 | ₩125,700 | ₩123,600 | ₩125,400 | +0.48% | 14.3만 |
|---|
| 2026.08.20 | ₩124,200 | ₩126,800 | ₩123,800 | ₩124,600 | +0.32% | 11.2만 |
|---|
| 2026.08.19 | ₩124,000 | ₩125,000 | ₩121,300 | ₩124,100 | +0.08% | 11.4만 |
|---|
| 2026.08.18 | ₩134,000 | ₩135,800 | ₩123,200 | ₩125,100 | -6.64% | 17.8만 |
|---|
| 2026.08.14 | ₩131,600 | ₩135,900 | ₩130,800 | ₩134,000 | +1.82% | 7.1만 |
|---|
| 2026.08.13 | ₩132,800 | ₩134,400 | ₩130,300 | ₩131,800 | -0.75% | 13.6만 |
|---|
| 2026.08.12 | ₩136,100 | ₩138,500 | ₩132,000 | ₩132,800 | -2.42% | 13.4만 |
|---|
| 2026.08.11 | ₩138,300 | ₩141,700 | ₩135,800 | ₩136,000 | -1.66% | 8.4만 |
|---|
| 2026.08.10 | ₩136,200 | ₩138,500 | ₩135,100 | ₩137,500 | +0.95% | 9.1만 |
|---|
| 2026.08.07 | ₩134,200 | ₩138,000 | ₩133,800 | ₩137,600 | +2.53% | 7.9만 |
|---|
| 2026.08.06 | ₩131,000 | ₩135,500 | ₩130,100 | ₩135,500 | +3.44% | 11.7만 |
|---|
| 2026.08.05 | ₩131,400 | ₩134,400 | ₩129,600 | ₩130,300 | -0.84% | 16.6만 |
|---|
| 2026.08.04 | ₩131,600 | ₩133,500 | ₩130,800 | ₩132,700 | +0.84% | 6.3만 |
|---|
| 2026.08.03 | ₩131,800 | ₩135,900 | ₩131,400 | ₩133,500 | +1.29% | 10.7만 |
|---|
| 2026.07.31 | ₩133,500 | ₩134,600 | ₩128,700 | ₩131,800 | -1.27% | 13만 |
|---|
| 2026.07.30 | ₩136,100 | ₩143,900 | ₩133,300 | ₩135,300 | -0.59% | 15.7만 |
|---|
| 2026.07.29 | ₩131,200 | ₩140,900 | ₩129,100 | ₩135,000 | +2.90% | 26.2만 |
|---|
| 2026.07.28 | ₩130,500 | ₩133,400 | ₩126,800 | ₩129,900 | -0.46% | 12.1만 |
|---|
| 2026.07.27 | ₩130,000 | ₩132,300 | ₩128,800 | ₩130,000 | 0.00% | 5.1만 |
|---|
| 2026.07.24 | ₩128,600 | ₩131,900 | ₩128,000 | ₩130,500 | +1.48% | 8.4만 |
|---|
| 2026.07.23 | ₩127,700 | ₩130,000 | ₩127,100 | ₩129,300 | +1.25% | 9.1만 |
|---|
| 2026.07.22 | ₩128,700 | ₩133,000 | ₩127,400 | ₩128,600 | -0.08% | 7.5만 |
|---|
| 2026.07.21 | ₩126,200 | ₩129,200 | ₩124,200 | ₩128,000 | +1.43% | 10만 |
|---|
| 2026.07.20 | ₩126,700 | ₩130,100 | ₩123,900 | ₩127,000 | +0.24% | 10.3만 |
|---|
| 2026.07.16 | ₩128,300 | ₩130,500 | ₩125,600 | ₩128,400 | +0.08% | 10.2만 |
|---|
| 2026.07.15 | ₩130,500 | ₩130,900 | ₩124,900 | ₩127,100 | -2.61% | 7.9만 |
|---|
| 2026.07.14 | ₩135,000 | ₩135,200 | ₩127,700 | ₩128,400 | -4.89% | 7.2만 |
|---|
| 2026.07.13 | ₩138,000 | ₩138,200 | ₩130,400 | ₩133,700 | -3.12% | 12.9만 |
|---|
| 2026.07.10 | ₩137,900 | ₩143,200 | ₩136,500 | ₩137,100 | -0.58% | 14.2만 |
|---|
| 2026.07.09 | ₩142,000 | ₩142,000 | ₩133,100 | ₩135,500 | -4.58% | 10.3만 |
|---|
| 2026.07.08 | ₩139,900 | ₩141,600 | ₩135,000 | ₩140,300 | +0.29% | 14.1만 |
|---|
| 2026.07.07 | ₩136,500 | ₩142,800 | ₩135,700 | ₩139,500 | +2.20% | 13.1만 |
|---|
| 2026.07.06 | ₩137,000 | ₩138,000 | ₩135,000 | ₩136,900 | -0.07% | 7.9만 |
|---|
| 2026.07.03 | ₩140,300 | ₩141,200 | ₩134,900 | ₩136,300 | -2.85% | 10.7만 |
|---|
| 2026.07.02 | ₩138,000 | ₩145,300 | ₩136,900 | ₩139,000 | +0.72% | 19.4만 |
|---|
| 2026.07.01 | ₩134,300 | ₩136,700 | ₩132,900 | ₩136,700 | +1.79% | 7.7만 |
|---|
| 2026.06.30 | ₩137,700 | ₩137,800 | ₩130,800 | ₩131,900 | -4.21% | 12.6만 |
|---|
| 2026.06.29 | ₩128,900 | ₩138,100 | ₩126,200 | ₩137,900 | +6.98% | 18.2만 |
|---|
| 2026.06.26 | ₩126,000 | ₩128,000 | ₩124,000 | ₩126,400 | +0.32% | 18만 |
|---|
| 2026.06.25 | ₩126,600 | ₩127,900 | ₩124,300 | ₩124,800 | -1.42% | 15만 |
|---|
| 2026.06.24 | ₩127,000 | ₩127,000 | ₩120,300 | ₩125,400 | -1.26% | 11.3만 |
|---|
| 2026.06.23 | ₩130,200 | ₩131,000 | ₩125,100 | ₩125,500 | -3.61% | 14.1만 |
|---|
| 2026.06.22 | ₩134,100 | ₩134,200 | ₩128,900 | ₩130,100 | -2.98% | 7만 |
|---|
| 2026.06.19 | ₩133,900 | ₩134,700 | ₩130,800 | ₩134,000 | +0.07% | 12.1만 |
|---|
| 2026.06.18 | ₩134,600 | ₩136,200 | ₩132,500 | ₩134,000 | -0.45% | 11.8만 |
|---|
| 2026.06.17 | ₩134,000 | ₩138,700 | ₩133,500 | ₩135,100 | +0.82% | 23만 |
|---|
| 2026.06.16 | ₩133,000 | ₩135,400 | ₩132,200 | ₩134,000 | +0.75% | 13.2만 |
|---|
| 2026.06.15 | ₩137,300 | ₩137,500 | ₩131,500 | ₩133,800 | -2.55% | 26.5만 |
|---|
| 2026.06.12 | ₩138,400 | ₩139,700 | ₩134,500 | ₩135,500 | -2.10% | 9.1만 |
|---|
| 2026.06.11 | ₩131,700 | ₩138,100 | ₩130,100 | ₩138,100 | +4.86% | 14.9만 |
|---|
| 2026.06.10 | ₩130,800 | ₩134,000 | ₩129,900 | ₩132,500 | +1.30% | 8 |
|---|
| 2026.06.09 | ₩128,000 | ₩132,900 | ₩126,600 | ₩132,900 | +3.83% | 8.8만 |
|---|
| 2026.06.08 | ₩127,000 | ₩129,700 | ₩125,000 | ₩128,000 | +0.79% | 9.6만 |
|---|
| 2026.06.05 | ₩132,300 | ₩136,500 | ₩131,000 | ₩132,600 | +0.23% | 12.3만 |
|---|
| 2026.06.04 | ₩129,000 | ₩132,900 | ₩127,000 | ₩131,000 | +1.55% | 14.4만 |
|---|
| 2026.06.02 | ₩127,400 | ₩128,400 | ₩124,600 | ₩128,400 | +0.78% | 11만 |
|---|
| 2026.06.01 | ₩128,800 | ₩130,100 | ₩126,600 | ₩127,700 | -0.85% | 9만 |
|---|
| 2026.05.29 | ₩133,600 | ₩135,000 | ₩127,000 | ₩129,600 | -2.99% | 15.9만 |
|---|
| 2026.05.28 | ₩133,500 | ₩135,300 | ₩130,200 | ₩134,200 | +0.52% | 15.2만 |
|---|
| 2026.05.27 | ₩137,000 | ₩137,700 | ₩131,100 | ₩133,300 | -2.70% | 12.3만 |
|---|
| 2026.05.26 | ₩137,100 | ₩140,100 | ₩135,600 | ₩137,300 | +0.15% | 7.5만 |
|---|
| 2026.05.22 | ₩138,200 | ₩141,300 | ₩135,500 | ₩136,900 | -0.94% | 16.1만 |
|---|
| 2026.05.21 | ₩135,600 | ₩136,400 | ₩133,900 | ₩136,400 | +0.59% | 16만 |
|---|
| 2026.05.20 | ₩138,900 | ₩138,900 | ₩133,500 | ₩134,600 | -3.10% | 10만 |
|---|
| 2026.05.19 | ₩137,000 | ₩137,600 | ₩133,450 | ₩137,600 | +0.44% | 12.5만 |
|---|
| 2026.05.18 | ₩142,800 | ₩142,800 | ₩131,200 | ₩136,200 | -4.62% | 13.9만 |
|---|
| 2026.05.15 | ₩143,200 | ₩145,300 | ₩139,100 | ₩141,000 | -1.54% | 12.4만 |
|---|
| 2026.05.14 | ₩137,300 | ₩143,200 | ₩135,500 | ₩143,200 | +4.30% | 8.2만 |
|---|
| 2026.05.13 | ₩141,900 | ₩142,000 | ₩136,500 | ₩137,800 | -2.89% | 7.1만 |
|---|
| 2026.05.12 | ₩139,800 | ₩139,900 | ₩137,000 | ₩139,100 | -0.50% | 9.2만 |
|---|
| 2026.05.11 | ₩139,900 | ₩142,300 | ₩138,200 | ₩139,600 | -0.21% | 7만 |
|---|
| 2026.05.08 | ₩141,700 | ₩141,900 | ₩139,000 | ₩141,200 | -0.35% | 6.8만 |
|---|
| 2026.05.07 | ₩139,800 | ₩142,000 | ₩135,500 | ₩140,000 | +0.14% | 9.7만 |
|---|
| 2026.05.06 | ₩141,000 | ₩142,000 | ₩139,200 | ₩139,200 | -1.28% | 11.7만 |
|---|
| 2026.05.04 | ₩145,500 | ₩145,600 | ₩141,400 | ₩142,800 | -1.86% | 9.4만 |
|---|
| 2026.04.30 | ₩144,600 | ₩147,900 | ₩143,600 | ₩143,600 | -0.69% | 8만 |
|---|
| 2026.04.29 | ₩149,200 | ₩150,100 | ₩145,400 | ₩146,000 | -2.14% | 14.7만 |
|---|
| 2026.04.28 | ₩140,600 | ₩143,200 | ₩140,600 | ₩141,200 | +0.43% | 6.2만 |
|---|
| 2026.04.27 | ₩141,100 | ₩142,800 | ₩140,500 | ₩141,400 | +0.21% | 7.9만 |
|---|
| 2026.04.24 | ₩144,500 | ₩145,300 | ₩139,700 | ₩141,800 | -1.87% | 12.6만 |
|---|
| 2026.04.23 | ₩138,800 | ₩148,000 | ₩138,600 | ₩145,500 | +4.83% | 23.4만 |
|---|
| 2026.04.22 | ₩136,600 | ₩138,800 | ₩135,300 | ₩137,100 | +0.37% | 10.3만 |
|---|
| 2026.04.21 | ₩134,000 | ₩137,300 | ₩134,000 | ₩135,400 | +1.04% | 9.6만 |
|---|
| 2026.04.20 | ₩138,500 | ₩138,500 | ₩134,700 | ₩135,000 | -2.53% | 6.4만 |
|---|
| 2026.04.17 | ₩137,900 | ₩138,900 | ₩136,200 | ₩136,900 | -0.73% | 10.7만 |
|---|
| 2026.04.16 | ₩139,200 | ₩139,200 | ₩136,300 | ₩137,700 | -1.08% | 13.9만 |
|---|
| 2026.04.15 | ₩131,300 | ₩139,400 | ₩131,200 | ₩138,000 | +5.10% | 16.3만 |
|---|
| 2026.04.14 | ₩131,400 | ₩132,700 | ₩129,800 | ₩131,400 | 0.00% | 10.1만 |
|---|
| 2026.04.13 | ₩131,000 | ₩133,800 | ₩130,400 | ₩131,400 | +0.31% | 6.1만 |
|---|
| 2026.04.10 | ₩130,400 | ₩133,600 | ₩130,200 | ₩132,400 | +1.53% | 7.5만 |
|---|
| 2026.04.09 | ₩130,800 | ₩131,300 | ₩129,400 | ₩130,400 | -0.31% | 7.6만 |
|---|
| 2026.04.08 | ₩133,100 | ₩135,000 | ₩129,000 | ₩130,000 | -2.33% | 11만 |
|---|
| 2026.04.07 | ₩129,700 | ₩131,400 | ₩128,100 | ₩130,000 | +0.23% | 8.4만 |
|---|
| 2026.04.06 | ₩129,500 | ₩132,000 | ₩129,000 | ₩131,200 | +1.31% | 7.9만 |
|---|
| 2026.04.03 | ₩128,500 | ₩131,900 | ₩128,500 | ₩129,800 | +1.01% | 7.1만 |
|---|
| 2026.04.02 | ₩132,500 | ₩133,500 | ₩128,700 | ₩130,000 | -1.89% | 10.8만 |
|---|
| 2026.04.01 | ₩131,700 | ₩131,900 | ₩128,200 | ₩131,500 | -0.15% | 11만 |
|---|
| 2026.03.31 | ₩123,600 | ₩129,800 | ₩121,500 | ₩128,000 | +3.56% | 12.8만 |
|---|
| 2026.03.30 | ₩127,600 | ₩129,200 | ₩125,000 | ₩127,000 | -0.47% | 13.3만 |
|---|
| 2026.03.27 | ₩131,000 | ₩134,700 | ₩129,500 | ₩134,500 | +2.67% | 14.7만 |
|---|
| 2026.03.26 | ₩134,900 | ₩134,900 | ₩131,200 | ₩132,200 | -2.00% | 13.7만 |
|---|
| 2026.03.25 | ₩136,400 | ₩136,400 | ₩132,200 | ₩134,100 | -1.69% | 8.4만 |
|---|
| 2026.03.24 | ₩133,800 | ₩133,900 | ₩130,500 | ₩133,400 | -0.30% | 9만 |
|---|
| 2026.03.23 | ₩132,700 | ₩133,700 | ₩129,000 | ₩129,600 | -2.34% | 12.5만 |
|---|
| 2026.03.20 | ₩131,500 | ₩137,800 | ₩130,200 | ₩137,800 | +4.79% | 19.3만 |
|---|
| 2026.03.19 | ₩131,300 | ₩131,800 | ₩129,100 | ₩130,600 | -0.53% | 10.5만 |
|---|
| 2026.03.18 | ₩133,000 | ₩134,800 | ₩132,400 | ₩134,000 | +0.75% | 8.8만 |
|---|
| 2026.03.17 | ₩129,700 | ₩132,300 | ₩129,100 | ₩131,100 | +1.08% | 9.5만 |
|---|
| 2026.03.16 | ₩129,300 | ₩131,300 | ₩128,000 | ₩129,000 | -0.23% | 11.4만 |
|---|
| 2026.03.13 | ₩128,800 | ₩131,100 | ₩127,000 | ₩129,300 | +0.39% | 14.2만 |
|---|
| 2026.03.12 | ₩129,400 | ₩132,800 | ₩128,800 | ₩130,100 | +0.54% | 21.5만 |
|---|
| 2026.03.11 | ₩131,200 | ₩133,900 | ₩128,000 | ₩129,000 | -1.68% | 11.8만 |
|---|
| 2026.03.10 | ₩129,000 | ₩129,900 | ₩126,800 | ₩128,500 | -0.39% | 13.9만 |
|---|
| 2026.03.09 | ₩120,800 | ₩127,100 | ₩120,100 | ₩126,000 | +4.30% | 11.9만 |
|---|
| 2026.03.06 | ₩122,900 | ₩126,600 | ₩122,500 | ₩126,500 | +2.93% | 9.7만 |
|---|
| 2026.03.05 | ₩129,600 | ₩129,900 | ₩121,500 | ₩124,100 | -4.24% | 18.6만 |
|---|
| 2026.03.04 | ₩131,200 | ₩131,200 | ₩120,300 | ₩123,600 | -5.79% | 26.8만 |
|---|
| 2026.03.03 | ₩133,500 | ₩133,500 | ₩128,800 | ₩131,200 | -1.72% | 13.1만 |
|---|
| 2026.02.27 | ₩134,900 | ₩135,700 | ₩132,800 | ₩133,400 | -1.11% | 13.5만 |
|---|
| 2026.02.26 | ₩140,000 | ₩141,800 | ₩135,300 | ₩135,800 | -3.00% | 11.8만 |
|---|
| 2026.02.25 | ₩137,100 | ₩141,900 | ₩135,600 | ₩141,000 | +2.84% | 12.9만 |
|---|
| 2026.02.24 | ₩135,300 | ₩138,300 | ₩133,800 | ₩137,400 | +1.55% | 9.7만 |
|---|
| 2026.02.23 | ₩137,600 | ₩139,500 | ₩134,300 | ₩136,000 | -1.16% | 27.4만 |
|---|
| 2026.02.20 | ₩136,100 | ₩139,700 | ₩135,300 | ₩139,500 | +2.50% | 16.2만 |
|---|
| 2026.02.19 | ₩139,000 | ₩139,000 | ₩133,900 | ₩137,000 | -1.44% | 19.3만 |
|---|
| 2026.02.13 | ₩140,200 | ₩141,200 | ₩138,100 | ₩139,200 | -0.71% | 14.3만 |
|---|
| 2026.02.12 | ₩136,000 | ₩143,400 | ₩134,000 | ₩138,600 | +1.91% | 35.9만 |
|---|
| 2026.02.11 | ₩130,000 | ₩132,700 | ₩127,000 | ₩130,000 | 0.00% | 14.8만 |
|---|
| 2026.02.10 | ₩126,900 | ₩129,900 | ₩126,000 | ₩128,200 | +1.02% | 11만 |
|---|
| 2026.02.09 | ₩126,900 | ₩126,900 | ₩124,500 | ₩126,500 | -0.32% | 14.9만 |
|---|
| 2026.02.06 | ₩122,900 | ₩125,800 | ₩120,000 | ₩124,000 | +0.90% | 13.7만 |
|---|
| 2026.02.05 | ₩120,800 | ₩125,500 | ₩120,500 | ₩123,400 | +2.15% | 20.3만 |
|---|
| 2026.02.04 | ₩118,700 | ₩122,900 | ₩118,000 | ₩122,000 | +2.78% | 16.3만 |
|---|
| 2026.02.03 | ₩118,500 | ₩118,600 | ₩116,000 | ₩118,000 | -0.42% | 12.3만 |
|---|
| 2026.02.02 | ₩117,600 | ₩122,600 | ₩116,400 | ₩117,800 | +0.17% | 29.8만 |
|---|
| 2026.01.30 | ₩118,000 | ₩120,300 | ₩116,800 | ₩117,500 | -0.42% | 12.4만 |
|---|
| 2026.01.29 | ₩116,500 | ₩119,000 | ₩116,000 | ₩118,100 | +1.37% | 14.3만 |
|---|
| 2026.01.28 | ₩115,800 | ₩120,900 | ₩115,000 | ₩117,000 | +1.04% | 40만 |
|---|
| 2026.01.27 | ₩110,400 | ₩111,600 | ₩109,600 | ₩111,000 | +0.54% | 11.1만 |
|---|
| 2026.01.26 | ₩116,000 | ₩116,000 | ₩109,900 | ₩109,900 | -5.26% | 20.9만 |
|---|
| 2026.01.23 | ₩115,500 | ₩117,000 | ₩115,300 | ₩116,400 | +0.78% | 14.3만 |
|---|
| 2026.01.22 | ₩115,200 | ₩116,600 | ₩114,000 | ₩115,600 | +0.35% | 13.9만 |
|---|
| 2026.01.21 | ₩115,000 | ₩117,500 | ₩114,000 | ₩117,000 | +1.74% | 27.4만 |
|---|
| 2026.01.20 | ₩112,900 | ₩116,000 | ₩112,500 | ₩115,200 | +2.04% | 15.4만 |
|---|
| 2026.01.19 | ₩109,100 | ₩113,800 | ₩109,000 | ₩113,100 | +3.67% | 28.3만 |
|---|
| 2026.01.16 | ₩109,400 | ₩109,900 | ₩108,700 | ₩109,300 | -0.09% | 14.3만 |
|---|
| 2026.01.15 | ₩107,300 | ₩109,900 | ₩106,000 | ₩108,500 | +1.12% | 11.1만 |
|---|
| 2026.01.14 | ₩107,000 | ₩108,000 | ₩105,400 | ₩107,300 | +0.28% | 11.4만 |
|---|
| 2026.01.13 | ₩107,000 | ₩107,400 | ₩104,900 | ₩106,600 | -0.37% | 11.3만 |
|---|
| 2026.01.12 | ₩104,000 | ₩106,500 | ₩103,200 | ₩106,500 | +2.40% | 11.1만 |
|---|
| 2026.01.09 | ₩104,500 | ₩104,550 | ₩102,700 | ₩103,100 | -1.34% | 8만 |
|---|
| 2026.01.08 | ₩103,400 | ₩104,700 | ₩102,200 | ₩104,500 | +1.06% | 16.1만 |
|---|
| 2026.01.07 | ₩103,000 | ₩104,600 | ₩102,000 | ₩104,400 | +1.36% | 14만 |
|---|
| 2026.01.06 | ₩103,700 | ₩104,500 | ₩102,800 | ₩103,800 | +0.10% | 10.8만 |
|---|
| 2026.01.05 | ₩103,100 | ₩104,300 | ₩102,300 | ₩104,000 | +0.87% | 7.7만 |
|---|
| 2026.01.02 | ₩105,100 | ₩105,700 | ₩102,500 | ₩103,100 | -1.90% | 12.2만 |
|---|
| 2025.12.30 | ₩105,300 | ₩106,200 | ₩104,900 | ₩105,700 | +0.38% | 7.6만 |
|---|
| 2025.12.29 | ₩105,000 | ₩106,000 | ₩104,000 | ₩105,400 | +0.38% | 5.3만 |
|---|
| 2025.12.26 | ₩107,700 | ₩108,000 | ₩106,400 | ₩106,700 | -0.93% | 5.4만 |
|---|
| 2025.12.24 | ₩106,600 | ₩108,400 | ₩106,100 | ₩107,700 | +1.03% | 11.8만 |
|---|
| 2025.12.23 | ₩106,700 | ₩107,600 | ₩105,700 | ₩106,000 | -0.66% | 6.7만 |
|---|
| 2025.12.22 | ₩107,000 | ₩107,300 | ₩106,000 | ₩106,800 | -0.19% | 8.6만 |
|---|
| 2025.12.19 | ₩106,700 | ₩107,300 | ₩105,700 | ₩106,000 | -0.66% | 10.1만 |
|---|
| 2025.12.18 | ₩105,600 | ₩107,000 | ₩104,500 | ₩106,100 | +0.47% | 10.9만 |
|---|
| 2025.12.17 | ₩106,000 | ₩106,000 | ₩104,300 | ₩104,800 | -1.13% | 9.4만 |
|---|
| 2025.12.16 | ₩104,700 | ₩106,400 | ₩104,600 | ₩105,000 | +0.29% | 11.5만 |
|---|
| 2025.12.15 | ₩102,800 | ₩105,400 | ₩102,300 | ₩104,700 | +1.85% | 10.7만 |
|---|
| 2025.12.12 | ₩102,400 | ₩104,300 | ₩101,800 | ₩103,800 | +1.37% | 9.5만 |
|---|
| 2025.12.11 | ₩102,000 | ₩103,100 | ₩101,100 | ₩101,600 | -0.39% | 16.6만 |
|---|
| 2025.12.10 | ₩101,300 | ₩102,100 | ₩100,800 | ₩101,500 | +0.20% | 9.8만 |
|---|
| 2025.12.09 | ₩103,700 | ₩104,100 | ₩100,500 | ₩100,900 | -2.70% | 26.5만 |
|---|
| 2025.12.08 | ₩104,300 | ₩104,900 | ₩103,500 | ₩104,200 | -0.10% | 9.6만 |
|---|
| 2025.12.05 | ₩104,500 | ₩104,800 | ₩103,400 | ₩104,100 | -0.38% | 15만 |
|---|
| 2025.12.04 | ₩104,000 | ₩104,900 | ₩103,200 | ₩104,500 | +0.48% | 11.6만 |
|---|
| 2025.12.03 | ₩103,800 | ₩104,800 | ₩103,400 | ₩104,500 | +0.67% | 12.9만 |
|---|
| 2025.12.02 | ₩106,000 | ₩106,100 | ₩103,600 | ₩104,000 | -1.89% | 15.3만 |
|---|
| 2025.12.01 | ₩105,900 | ₩106,600 | ₩104,800 | ₩106,000 | +0.09% | 12만 |
|---|
| 2025.11.28 | ₩105,300 | ₩106,400 | ₩104,300 | ₩105,500 | +0.19% | 10.5만 |
|---|
| 2025.11.27 | ₩105,800 | ₩106,700 | ₩104,700 | ₩104,900 | -0.85% | 8.5만 |
|---|
| 2025.11.26 | ₩105,000 | ₩106,900 | ₩103,100 | ₩106,700 | +1.62% | 11.6만 |
|---|
| 2025.11.25 | ₩102,700 | ₩104,800 | ₩101,000 | ₩102,700 | 0.00% | 20.1만 |
|---|
| 2025.11.24 | ₩105,200 | ₩105,700 | ₩102,300 | ₩102,300 | -2.76% | 273.5만 |
|---|
| 2025.11.21 | ₩105,100 | ₩106,300 | ₩103,600 | ₩104,800 | -0.29% | 19만 |
|---|
| 2025.11.20 | ₩106,200 | ₩106,900 | ₩105,400 | ₩105,500 | -0.66% | 14만 |
|---|
| 2025.11.19 | ₩105,900 | ₩106,900 | ₩104,100 | ₩105,200 | -0.66% | 19.1만 |
|---|
| 2025.11.18 | ₩104,800 | ₩106,000 | ₩104,700 | ₩104,900 | +0.10% | 14.5만 |
|---|
| 2025.11.17 | ₩105,800 | ₩107,400 | ₩104,600 | ₩105,400 | -0.38% | 16.1만 |
|---|
| 2025.11.14 | ₩106,000 | ₩108,000 | ₩105,300 | ₩105,400 | -0.57% | 16.4만 |
|---|
| 2025.11.13 | ₩105,600 | ₩106,900 | ₩104,300 | ₩106,700 | +1.04% | 14.4만 |
|---|
| 2025.11.12 | ₩103,000 | ₩107,400 | ₩102,600 | ₩106,500 | +3.40% | 16.1만 |
|---|
| 2025.11.11 | ₩102,500 | ₩104,000 | ₩102,500 | ₩103,100 | +0.59% | 12.5만 |
|---|
| 2025.11.10 | ₩103,600 | ₩104,000 | ₩101,600 | ₩103,400 | -0.19% | 9.8만 |
|---|
| 2025.11.07 | ₩101,900 | ₩103,900 | ₩101,400 | ₩103,600 | +1.67% | 17.3만 |
|---|
| 2025.11.06 | ₩101,900 | ₩102,400 | ₩99,800 | ₩101,700 | -0.20% | 15.6만 |
|---|
| 2025.11.05 | ₩102,300 | ₩102,300 | ₩99,700 | ₩101,800 | -0.49% | 14.4만 |
|---|
| 2025.11.04 | ₩99,400 | ₩101,900 | ₩99,000 | ₩101,900 | +2.52% | 13.9만 |
|---|
| 2025.11.03 | ₩99,500 | ₩100,300 | ₩99,200 | ₩99,800 | +0.30% | 11.2만 |
|---|
| 2025.10.31 | ₩100,800 | ₩100,900 | ₩99,200 | ₩99,300 | -1.49% | 16.4만 |
|---|
| 2025.10.30 | ₩100,600 | ₩101,200 | ₩100,200 | ₩100,500 | -0.10% | 12.2만 |
|---|
| 2025.10.29 | ₩102,800 | ₩102,800 | ₩100,400 | ₩100,800 | -1.95% | 14.4만 |
|---|
| 2025.10.28 | ₩102,000 | ₩102,300 | ₩101,200 | ₩102,000 | 0.00% | 7.5만 |
|---|
| 2025.10.27 | ₩101,300 | ₩102,300 | ₩100,800 | ₩102,000 | +0.69% | 13.2만 |
|---|
| 2025.10.24 | ₩102,000 | ₩102,100 | ₩100,800 | ₩101,200 | -0.78% | 10.2만 |
|---|
| 2025.10.23 | ₩101,300 | ₩103,200 | ₩101,200 | ₩101,500 | +0.20% | 10.9만 |
|---|
| 2025.10.22 | ₩100,500 | ₩102,200 | ₩100,000 | ₩102,200 | +1.69% | 9만 |
|---|
| 2025.10.21 | ₩101,100 | ₩101,200 | ₩99,900 | ₩100,400 | -0.69% | 13.2만 |
|---|
| 2025.10.20 | ₩100,600 | ₩101,300 | ₩100,200 | ₩100,600 | 0.00% | 9.3만 |
|---|
| 2025.10.17 | ₩100,900 | ₩101,400 | ₩100,000 | ₩100,500 | -0.40% | 10.2만 |
|---|
| 2025.10.16 | ₩101,000 | ₩102,300 | ₩100,900 | ₩101,500 | +0.50% | 10.9만 |
|---|
| 2025.10.15 | ₩100,700 | ₩101,700 | ₩100,500 | ₩101,100 | +0.40% | 11.1만 |
|---|
| 2025.10.14 | ₩101,600 | ₩102,400 | ₩100,200 | ₩100,800 | -0.79% | 17.9만 |
|---|
| 2025.10.13 | ₩104,900 | ₩104,900 | ₩102,000 | ₩102,100 | -2.67% | 15.4만 |
|---|
| 2025.10.10 | ₩103,600 | ₩107,400 | ₩103,400 | ₩105,000 | +1.35% | 20.6만 |
|---|