시장 데이터를 불러오는 중
전체 종목
ORIX Corporation American Depositary Shares 과거 주가
ORIX Corporation American Depositary Shares · IX · NYSE
주요 사업 분야는 종합 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ORIX Corporation American Depositary Shares · IX · NYSE
주요 사업 분야는 종합 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,278 | ₩49,586 | ₩49,090 | ₩49,546 | +0.54% | 27.4만 |
| 2026.10.08 | ₩49,211 | ₩49,238 | ₩48,541 | ₩49,198 | -0.03% | 66.4만 |
| 2026.10.07 | ₩49,479 | ₩49,519 | ₩49,131 | ₩49,399 | -0.16% | 44.6만 |
| 2026.10.06 | ₩50,565 | ₩50,565 | ₩49,814 | ₩49,828 | -1.46% | 44.7만 |
| 2026.10.05 | ₩49,962 | ₩50,284 | ₩49,855 | ₩50,069 | +0.21% | 46.3만 |
| 2026.10.02 | ₩49,412 | ₩49,949 | ₩49,345 | ₩49,774 | +0.73% | 94만 |
| 2026.10.01 | ₩50,096 | ₩50,096 | ₩49,318 | ₩50,096 | 0.00% | 34만 |
| 2026.09.30 | ₩51,209 | ₩51,209 | ₩50,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,565 |
| -1.26% |
| 41.1만 |
| 2026.09.29 | ₩51,477 | ₩51,477 | ₩50,901 | ₩51,263 | -0.42% | 20.8만 |
|---|
| 2026.09.28 | ₩52,161 | ₩52,791 | ₩52,107 | ₩52,335 | +0.33% | 26.5만 |
|---|
| 2026.09.25 | ₩52,630 | ₩52,738 | ₩52,429 | ₩52,550 | -0.15% | 43.3만 |
|---|
| 2026.09.24 | ₩51,356 | ₩51,424 | ₩50,968 | ₩51,383 | +0.05% | 54.1만 |
|---|
| 2026.09.23 | ₩52,536 | ₩52,764 | ₩52,255 | ₩52,429 | -0.20% | 47.4만 |
|---|
| 2026.09.22 | ₩53,153 | ₩53,381 | ₩52,711 | ₩53,006 | -0.28% | 21.3만 |
|---|
| 2026.09.21 | ₩53,421 | ₩53,421 | ₩52,711 | ₩53,194 | -0.43% | 24.4만 |
|---|
| 2026.09.18 | ₩52,376 | ₩52,912 | ₩52,134 | ₩52,697 | +0.61% | 33.7만 |
|---|
| 2026.09.17 | ₩53,985 | ₩54,078 | ₩53,730 | ₩53,971 | -0.02% | 25.2만 |
|---|
| 2026.09.16 | ₩53,676 | ₩53,918 | ₩52,590 | ₩53,086 | -1.10% | 22.7만 |
|---|
| 2026.09.15 | ₩53,113 | ₩53,261 | ₩52,872 | ₩53,220 | +0.20% | 42.1만 |
|---|
| 2026.09.14 | ₩53,234 | ₩53,730 | ₩53,153 | ₩53,556 | +0.60% | 15.6만 |
|---|
| 2026.09.11 | ₩53,609 | ₩53,810 | ₩53,489 | ₩53,783 | +0.33% | 15.7만 |
|---|
| 2026.09.10 | ₩52,416 | ₩52,630 | ₩52,201 | ₩52,416 | 0.00% | 21.4만 |
|---|
| 2026.09.09 | ₩52,416 | ₩52,630 | ₩52,268 | ₩52,322 | -0.18% | 43.5만 |
|---|
| 2026.09.08 | ₩53,194 | ₩53,194 | ₩52,496 | ₩52,577 | -1.16% | 52.9만 |
|---|
| 2026.09.04 | ₩54,078 | ₩54,078 | ₩53,475 | ₩53,556 | -0.97% | 29.6만 |
|---|
| 2026.09.03 | ₩54,454 | ₩55,352 | ₩54,454 | ₩55,232 | +1.43% | 46만 |
|---|
| 2026.09.02 | ₩53,100 | ₩53,582 | ₩52,885 | ₩53,556 | +0.86% | 25.1만 |
|---|
| 2026.09.01 | ₩52,671 | ₩53,113 | ₩52,416 | ₩52,510 | -0.31% | 16.5만 |
|---|
| 2026.08.31 | ₩52,738 | ₩52,764 | ₩52,201 | ₩52,255 | -0.92% | 16.4만 |
|---|
| 2026.08.28 | ₩52,456 | ₩52,671 | ₩52,054 | ₩52,295 | -0.31% | 39.5만 |
|---|
| 2026.08.27 | ₩53,287 | ₩53,341 | ₩51,035 | ₩52,188 | -2.06% | 94.2만 |
|---|
| 2026.08.26 | ₩53,126 | ₩53,475 | ₩53,059 | ₩53,274 | +0.28% | 22.9만 |
|---|
| 2026.08.25 | ₩52,858 | ₩53,033 | ₩52,684 | ₩53,006 | +0.28% | 16.4만 |
|---|
| 2026.08.24 | ₩52,027 | ₩52,563 | ₩52,027 | ₩52,443 | +0.80% | 20.4만 |
|---|
| 2026.08.21 | ₩51,531 | ₩51,879 | ₩51,504 | ₩51,611 | +0.16% | 19.7만 |
|---|
| 2026.08.20 | ₩50,311 | ₩50,619 | ₩50,230 | ₩50,337 | +0.05% | 46.4만 |
|---|
| 2026.08.19 | ₩51,987 | ₩51,987 | ₩50,203 | ₩50,297 | -3.25% | 75.3만 |
|---|
| 2026.08.18 | ₩53,247 | ₩53,247 | ₩52,402 | ₩52,483 | -1.44% | 14.4만 |
|---|
| 2026.08.17 | ₩53,931 | ₩54,038 | ₩53,716 | ₩53,810 | -0.22% | 22.5만 |
|---|
| 2026.08.14 | ₩54,186 | ₩54,186 | ₩53,716 | ₩53,851 | -0.62% | 28.1만 |
|---|
| 2026.08.13 | ₩54,306 | ₩54,373 | ₩53,918 | ₩54,213 | -0.17% | 39.3만 |
|---|
| 2026.08.12 | ₩54,213 | ₩54,414 | ₩53,797 | ₩54,414 | +0.37% | 42.8만 |
|---|
| 2026.08.11 | ₩53,489 | ₩53,891 | ₩53,234 | ₩53,234 | -0.48% | 22.7만 |
|---|
| 2026.08.10 | ₩53,167 | ₩53,502 | ₩52,858 | ₩53,448 | +0.53% | 24.5만 |
|---|
| 2026.08.07 | ₩54,682 | ₩54,695 | ₩53,462 | ₩53,757 | -1.69% | 20.4만 |
|---|
| 2026.08.06 | ₩55,956 | ₩56,841 | ₩55,191 | ₩55,366 | -1.05% | 23.5만 |
|---|
| 2026.08.05 | ₩55,701 | ₩55,795 | ₩55,205 | ₩55,393 | -0.55% | 23.8만 |
|---|
| 2026.08.04 | ₩53,663 | ₩54,226 | ₩53,609 | ₩53,958 | +0.55% | 14.2만 |
|---|
| 2026.08.03 | ₩53,958 | ₩54,092 | ₩53,515 | ₩53,596 | -0.67% | 17.7만 |
|---|
| 2026.07.31 | ₩54,548 | ₩54,561 | ₩53,542 | ₩54,052 | -0.91% | 18.7만 |
|---|
| 2026.07.30 | ₩52,577 | ₩54,239 | ₩52,536 | ₩54,172 | +3.03% | 16.6만 |
|---|
| 2026.07.29 | ₩52,818 | ₩53,502 | ₩52,456 | ₩52,456 | -0.69% | 23.2만 |
|---|
| 2026.07.28 | ₩52,496 | ₩52,845 | ₩52,228 | ₩52,563 | +0.13% | 18.6만 |
|---|
| 2026.07.27 | ₩54,682 | ₩54,977 | ₩53,837 | ₩53,931 | -1.37% | 33.3만 |
|---|
| 2026.07.24 | ₩53,126 | ₩54,266 | ₩53,126 | ₩54,052 | +1.74% | 22.5만 |
|---|
| 2026.07.23 | ₩53,971 | ₩54,132 | ₩53,515 | ₩53,770 | -0.37% | 14.4만 |
|---|
| 2026.07.22 | ₩54,132 | ₩54,534 | ₩54,132 | ₩54,360 | +0.42% | 14.6만 |
|---|
| 2026.07.21 | ₩53,301 | ₩54,239 | ₩52,899 | ₩54,186 | +1.66% | 18.7만 |
|---|
| 2026.07.20 | ₩51,893 | ₩52,067 | ₩51,330 | ₩51,356 | -1.03% | 13.2만 |
|---|
| 2026.07.17 | ₩51,289 | ₩51,826 | ₩50,847 | ₩51,491 | +0.39% | 22.3만 |
|---|
| 2026.07.16 | ₩53,851 | ₩53,851 | ₩53,368 | ₩53,408 | -0.82% | 22.9만 |
|---|
| 2026.07.15 | ₩54,280 | ₩54,508 | ₩53,985 | ₩54,427 | +0.27% | 18.8만 |
|---|
| 2026.07.14 | ₩53,582 | ₩54,253 | ₩53,100 | ₩53,918 | +0.63% | 24.4만 |
|---|
| 2026.07.13 | ₩53,395 | ₩53,489 | ₩52,724 | ₩52,939 | -0.85% | 20.7만 |
|---|
| 2026.07.10 | ₩53,837 | ₩54,159 | ₩53,649 | ₩54,038 | +0.37% | 15.3만 |
|---|
| 2026.07.09 | ₩53,234 | ₩53,837 | ₩53,234 | ₩53,582 | +0.65% | 19.8만 |
|---|
| 2026.07.08 | ₩52,523 | ₩52,778 | ₩52,148 | ₩52,778 | +0.49% | 28.2만 |
|---|
| 2026.07.07 | ₩53,489 | ₩53,582 | ₩52,644 | ₩52,738 | -1.40% | 27.7만 |
|---|
| 2026.07.06 | ₩53,059 | ₩53,636 | ₩53,059 | ₩53,435 | +0.71% | 21.5만 |
|---|
| 2026.07.02 | ₩52,443 | ₩52,858 | ₩51,920 | ₩52,376 | -0.13% | 18.2만 |
|---|
| 2026.07.01 | ₩50,753 | ₩52,040 | ₩50,753 | ₩51,491 | +1.45% | 18.5만 |
|---|
| 2026.06.30 | ₩51,289 | ₩51,464 | ₩50,981 | ₩51,008 | -0.55% | 25.3만 |
|---|
| 2026.06.29 | ₩51,102 | ₩51,625 | ₩50,686 | ₩51,531 | +0.84% | 64.9만 |
|---|
| 2026.06.26 | ₩51,330 | ₩51,625 | ₩50,699 | ₩51,330 | 0.00% | 23만 |
|---|
| 2026.06.25 | ₩51,558 | ₩51,920 | ₩51,209 | ₩51,598 | +0.08% | 33.2만 |
|---|
| 2026.06.24 | ₩51,973 | ₩51,973 | ₩51,196 | ₩51,424 | -1.06% | 28.6만 |
|---|
| 2026.06.23 | ₩52,188 | ₩52,818 | ₩52,148 | ₩52,563 | +0.72% | 18만 |
|---|
| 2026.06.22 | ₩54,092 | ₩54,481 | ₩53,891 | ₩54,119 | +0.05% | 23.8만 |
|---|
| 2026.06.18 | ₩54,105 | ₩54,306 | ₩53,716 | ₩53,837 | -0.50% | 28.2만 |
|---|
| 2026.06.17 | ₩53,059 | ₩53,757 | ₩52,925 | ₩53,140 | +0.15% | 32.9만 |
|---|
| 2026.06.16 | ₩52,805 | ₩53,167 | ₩52,617 | ₩52,791 | -0.03% | 26.8만 |
|---|
| 2026.06.15 | ₩51,920 | ₩51,933 | ₩51,491 | ₩51,504 | -0.80% | 26.8만 |
|---|
| 2026.06.12 | ₩51,491 | ₩51,893 | ₩51,276 | ₩51,853 | +0.70% | 28.9만 |
|---|
| 2026.06.11 | ₩51,061 | ₩51,960 | ₩50,699 | ₩51,906 | +1.65% | 22.4만 |
|---|
| 2026.06.10 | ₩51,678 | ₩52,054 | ₩51,129 | ₩51,155 | -1.01% | 16.6만 |
|---|
| 2026.06.09 | ₩52,376 | ₩52,858 | ₩51,544 | ₩52,161 | -0.41% | 32.3만 |
|---|
| 2026.06.08 | ₩51,665 | ₩52,000 | ₩51,584 | ₩51,665 | 0.00% | 26만 |
|---|
| 2026.06.05 | ₩51,625 | ₩51,812 | ₩50,592 | ₩50,793 | -1.61% | 39.7만 |
|---|
| 2026.06.04 | ₩52,724 | ₩53,421 | ₩52,724 | ₩53,314 | +1.12% | 81.8만 |
|---|
| 2026.06.03 | ₩52,590 | ₩52,925 | ₩52,161 | ₩52,630 | +0.08% | 102.9만 |
|---|
| 2026.06.02 | ₩51,759 | ₩52,309 | ₩51,745 | ₩52,040 | +0.54% | 40.3만 |
|---|
| 2026.06.01 | ₩51,732 | ₩52,161 | ₩51,678 | ₩52,040 | +0.60% | 39.9만 |
|---|
| 2026.05.29 | ₩52,362 | ₩52,724 | ₩52,255 | ₩52,322 | -0.08% | 25.8만 |
|---|
| 2026.05.28 | ₩51,504 | ₩51,960 | ₩50,954 | ₩51,893 | +0.76% | 45.5만 |
|---|
| 2026.05.27 | ₩51,987 | ₩51,987 | ₩51,584 | ₩51,772 | -0.41% | 29.7만 |
|---|
| 2026.05.26 | ₩53,395 | ₩53,636 | ₩53,395 | ₩53,529 | +0.25% | 22.9만 |
|---|
| 2026.05.22 | ₩52,536 | ₩52,805 | ₩52,094 | ₩52,094 | -0.84% | 24.5만 |
|---|
| 2026.05.21 | ₩52,201 | ₩52,764 | ₩52,040 | ₩52,644 | +0.85% | 33.6만 |
|---|
| 2026.05.20 | ₩51,182 | ₩51,893 | ₩51,169 | ₩51,799 | +1.21% | 23.5만 |
|---|
| 2026.05.19 | ₩50,016 | ₩50,297 | ₩49,640 | ₩49,908 | -0.21% | 16.6만 |
|---|
| 2026.05.18 | ₩49,291 | ₩49,814 | ₩49,144 | ₩49,479 | +0.38% | 16만 |
|---|
| 2026.05.15 | ₩48,929 | ₩49,265 | ₩48,755 | ₩49,144 | +0.44% | 35.1만 |
|---|
| 2026.05.14 | ₩49,600 | ₩49,975 | ₩49,171 | ₩49,600 | 0.00% | 22.7만 |
|---|
| 2026.05.13 | ₩50,471 | ₩51,075 | ₩50,404 | ₩50,901 | +0.85% | 29.9만 |
|---|
| 2026.05.12 | ₩50,311 | ₩50,592 | ₩49,881 | ₩50,471 | +0.32% | 31.2만 |
|---|
| 2026.05.11 | ₩51,705 | ₩51,705 | ₩49,050 | ₩49,265 | -4.72% | 49.7만 |
|---|
| 2026.05.08 | ₩44,893 | ₩45,443 | ₩44,893 | ₩45,229 | +0.75% | 21.3만 |
|---|
| 2026.05.07 | ₩44,531 | ₩45,510 | ₩44,478 | ₩44,504 | -0.06% | 19.6만 |
|---|
| 2026.05.06 | ₩45,389 | ₩46,087 | ₩44,652 | ₩45,725 | +0.74% | 19.3만 |
|---|
| 2026.05.05 | ₩44,317 | ₩44,679 | ₩44,250 | ₩44,558 | +0.54% | 20.6만 |
|---|
| 2026.05.04 | ₩44,263 | ₩44,598 | ₩43,928 | ₩44,062 | -0.45% | 21.1만 |
|---|
| 2026.05.01 | ₩44,840 | ₩44,840 | ₩44,277 | ₩44,317 | -1.17% | 20만 |
|---|
| 2026.04.30 | ₩44,572 | ₩45,215 | ₩44,437 | ₩45,068 | +1.11% | 31만 |
|---|
| 2026.04.29 | ₩43,566 | ₩43,968 | ₩43,566 | ₩43,754 | +0.43% | 43.9만 |
|---|
| 2026.04.28 | ₩43,847 | ₩44,075 | ₩43,445 | ₩43,593 | -0.58% | 51.5만 |
|---|
| 2026.04.27 | ₩42,895 | ₩43,003 | ₩42,212 | ₩42,305 | -1.38% | 45.8만 |
|---|
| 2026.04.24 | ₩40,763 | ₩40,884 | ₩40,468 | ₩40,763 | 0.00% | 19.9만 |
|---|
| 2026.04.23 | ₩40,924 | ₩41,179 | ₩40,361 | ₩40,763 | -0.39% | 22.6만 |
|---|
| 2026.04.22 | ₩41,715 | ₩41,715 | ₩40,884 | ₩40,924 | -1.90% | 16.9만 |
|---|
| 2026.04.21 | ₩42,198 | ₩42,198 | ₩40,978 | ₩41,005 | -2.83% | 28.9만 |
|---|
| 2026.04.20 | ₩42,989 | ₩43,043 | ₩42,694 | ₩42,734 | -0.59% | 25.6만 |
|---|
| 2026.04.17 | ₩42,828 | ₩43,619 | ₩42,828 | ₩43,217 | +0.91% | 23.2만 |
|---|
| 2026.04.16 | ₩42,828 | ₩42,936 | ₩42,560 | ₩42,560 | -0.63% | 23.2만 |
|---|
| 2026.04.15 | ₩42,386 | ₩42,936 | ₩42,386 | ₩42,775 | +0.92% | 26.3만 |
|---|
| 2026.04.14 | ₩42,453 | ₩42,708 | ₩42,439 | ₩42,480 | +0.06% | 32만 |
|---|
| 2026.04.13 | ₩40,442 | ₩41,675 | ₩40,442 | ₩41,622 | +2.92% | 80.4만 |
|---|
| 2026.04.10 | ₩41,635 | ₩41,742 | ₩41,434 | ₩41,568 | -0.16% | 31.1만 |
|---|
| 2026.04.09 | ₩41,058 | ₩41,890 | ₩40,911 | ₩41,514 | +1.11% | 72.6만 |
|---|
| 2026.04.08 | ₩42,077 | ₩42,386 | ₩41,809 | ₩42,064 | -0.03% | 27만 |
|---|
| 2026.04.07 | ₩39,744 | ₩40,093 | ₩39,342 | ₩40,039 | +0.74% | 35.8만 |
|---|
| 2026.04.06 | ₩39,865 | ₩40,120 | ₩39,785 | ₩39,959 | +0.24% | 57.9만 |
|---|
| 2026.04.02 | ₩39,235 | ₩40,401 | ₩39,195 | ₩40,267 | +2.63% | 58.2만 |
|---|
| 2026.04.01 | ₩40,790 | ₩41,125 | ₩40,589 | ₩40,830 | +0.10% | 40만 |
|---|
| 2026.03.31 | ₩39,235 | ₩40,281 | ₩39,235 | ₩40,214 | +2.49% | 51.7만 |
|---|
| 2026.03.30 | ₩39,369 | ₩39,543 | ₩38,940 | ₩39,101 | -0.68% | 23.4만 |
|---|
| 2026.03.27 | ₩39,758 | ₩39,838 | ₩39,208 | ₩39,248 | -1.28% | 30.2만 |
|---|
| 2026.03.26 | ₩40,080 | ₩40,777 | ₩39,731 | ₩39,731 | -0.87% | 41만 |
|---|
| 2026.03.25 | ₩40,790 | ₩40,924 | ₩40,522 | ₩40,857 | +0.16% | 35.9만 |
|---|
| 2026.03.24 | ₩39,476 | ₩40,120 | ₩39,449 | ₩39,986 | +1.29% | 45.2만 |
|---|
| 2026.03.23 | ₩39,945 | ₩40,629 | ₩39,731 | ₩39,972 | +0.07% | 72.6만 |
|---|
| 2026.03.20 | ₩39,932 | ₩40,281 | ₩39,382 | ₩39,530 | -1.01% | 108.2만 |
|---|
| 2026.03.19 | ₩39,610 | ₩40,455 | ₩39,557 | ₩40,267 | +1.66% | 33.5만 |
|---|
| 2026.03.18 | ₩40,830 | ₩41,125 | ₩40,455 | ₩40,455 | -0.92% | 35.4만 |
|---|
| 2026.03.17 | ₩41,058 | ₩41,420 | ₩40,978 | ₩40,978 | -0.20% | 50.5만 |
|---|
| 2026.03.16 | ₩40,750 | ₩41,072 | ₩40,495 | ₩40,750 | 0.00% | 27.6만 |
|---|
| 2026.03.13 | ₩40,482 | ₩40,857 | ₩40,026 | ₩40,147 | -0.83% | 29만 |
|---|
| 2026.03.12 | ₩41,045 | ₩41,045 | ₩40,415 | ₩40,576 | -1.14% | 72만 |
|---|
| 2026.03.11 | ₩41,890 | ₩42,104 | ₩41,595 | ₩41,876 | -0.03% | 31.9만 |
|---|
| 2026.03.10 | ₩42,654 | ₩43,619 | ₩42,520 | ₩42,748 | +0.22% | 53.9만 |
|---|
| 2026.03.09 | ₩41,608 | ₩43,217 | ₩41,608 | ₩43,204 | +3.84% | 55.3만 |
|---|
| 2026.03.06 | ₩41,729 | ₩42,185 | ₩41,394 | ₩42,037 | +0.74% | 34.5만 |
|---|
| 2026.03.05 | ₩42,587 | ₩42,721 | ₩41,528 | ₩41,876 | -1.67% | 109.1만 |
|---|
| 2026.03.04 | ₩43,110 | ₩43,995 | ₩42,842 | ₩43,982 | +2.02% | 43.7만 |
|---|
| 2026.03.03 | ₩41,984 | ₩43,754 | ₩41,648 | ₩43,539 | +3.70% | 62.2만 |
|---|
| 2026.03.02 | ₩45,483 | ₩46,006 | ₩44,960 | ₩45,711 | +0.50% | 100.5만 |
|---|
| 2026.02.27 | ₩47,642 | ₩47,937 | ₩47,119 | ₩47,669 | +0.06% | 122.9만 |
|---|
| 2026.02.26 | ₩47,589 | ₩47,884 | ₩47,414 | ₩47,723 | +0.28% | 30.7만 |
|---|
| 2026.02.25 | ₩47,307 | ₩47,977 | ₩47,307 | ₩47,763 | +0.96% | 57만 |
|---|
| 2026.02.24 | ₩46,543 | ₩47,629 | ₩46,395 | ₩47,454 | +1.96% | 68만 |
|---|
| 2026.02.23 | ₩47,535 | ₩48,018 | ₩47,133 | ₩47,267 | -0.56% | 63만 |
|---|
| 2026.02.20 | ₩47,079 | ₩47,387 | ₩46,610 | ₩47,387 | +0.66% | 29.6만 |
|---|
| 2026.02.19 | ₩47,924 | ₩48,648 | ₩47,830 | ₩48,286 | +0.76% | 51.9만 |
|---|
| 2026.02.18 | ₩47,454 | ₩48,259 | ₩47,428 | ₩47,562 | +0.23% | 21만 |
|---|
| 2026.02.17 | ₩46,502 | ₩47,267 | ₩46,449 | ₩47,133 | +1.36% | 35.4만 |
|---|
| 2026.02.13 | ₩48,111 | ₩48,822 | ₩48,031 | ₩48,728 | +1.28% | 59.3만 |
|---|
| 2026.02.12 | ₩49,627 | ₩49,667 | ₩48,728 | ₩49,077 | -1.11% | 43.2만 |
|---|
| 2026.02.11 | ₩47,548 | ₩48,152 | ₩47,428 | ₩48,071 | +1.10% | 26.3만 |
|---|
| 2026.02.10 | ₩47,347 | ₩47,589 | ₩46,878 | ₩47,334 | -0.03% | 26.1만 |
|---|
| 2026.02.09 | ₩44,156 | ₩46,006 | ₩43,982 | ₩45,577 | +3.22% | 28.2만 |
|---|
| 2026.02.06 | ₩42,761 | ₩43,405 | ₩42,761 | ₩43,311 | +1.29% | 27.1만 |
|---|
| 2026.02.05 | ₩41,729 | ₩42,171 | ₩41,729 | ₩41,903 | +0.42% | 31.1만 |
|---|
| 2026.02.04 | ₩41,769 | ₩42,305 | ₩41,689 | ₩41,876 | +0.26% | 33.6만 |
|---|
| 2026.02.03 | ₩41,018 | ₩41,367 | ₩40,897 | ₩41,353 | +0.82% | 14.8만 |
|---|
| 2026.02.02 | ₩40,562 | ₩40,991 | ₩40,549 | ₩40,978 | +1.02% | 20.1만 |
|---|
| 2026.01.30 | ₩40,817 | ₩41,005 | ₩40,549 | ₩40,938 | +0.30% | 19만 |
|---|
| 2026.01.29 | ₩40,897 | ₩41,192 | ₩40,509 | ₩41,099 | +0.49% | 21.5만 |
|---|
| 2026.01.28 | ₩40,562 | ₩40,696 | ₩40,254 | ₩40,669 | +0.26% | 15.2만 |
|---|
| 2026.01.27 | ₩40,643 | ₩41,005 | ₩40,442 | ₩40,978 | +0.82% | 13.8만 |
|---|
| 2026.01.26 | ₩40,535 | ₩40,683 | ₩40,401 | ₩40,455 | -0.20% | 15.2만 |
|---|
| 2026.01.23 | ₩40,267 | ₩40,629 | ₩40,012 | ₩40,616 | +0.87% | 20.5만 |
|---|
| 2026.01.22 | ₩40,576 | ₩40,576 | ₩39,744 | ₩40,160 | -1.02% | 27.3만 |
|---|
| 2026.01.21 | ₩40,334 | ₩40,964 | ₩40,334 | ₩40,737 | +1.00% | 22.2만 |
|---|
| 2026.01.20 | ₩40,495 | ₩40,897 | ₩40,495 | ₩40,669 | +0.43% | 19만 |
|---|
| 2026.01.16 | ₩41,058 | ₩41,166 | ₩40,669 | ₩41,166 | +0.26% | 13만 |
|---|
| 2026.01.15 | ₩40,911 | ₩41,327 | ₩40,817 | ₩40,924 | +0.03% | 16.5만 |
|---|
| 2026.01.14 | ₩40,495 | ₩40,777 | ₩40,455 | ₩40,710 | +0.53% | 18.3만 |
|---|
| 2026.01.13 | ₩40,924 | ₩40,924 | ₩40,549 | ₩40,629 | -0.72% | 13.4만 |
|---|
| 2026.01.12 | ₩41,045 | ₩41,300 | ₩40,871 | ₩41,300 | +0.62% | 10.9만 |
|---|
| 2026.01.09 | ₩40,455 | ₩41,112 | ₩40,455 | ₩41,045 | +1.46% | 11.8만 |
|---|
| 2026.01.08 | ₩40,026 | ₩40,495 | ₩39,986 | ₩40,482 | +1.14% | 16.9만 |
|---|
| 2026.01.07 | ₩40,160 | ₩40,187 | ₩39,919 | ₩40,066 | -0.23% | 22.9만 |
|---|
| 2026.01.06 | ₩40,187 | ₩40,669 | ₩40,187 | ₩40,321 | +0.33% | 20.7만 |
|---|
| 2026.01.05 | ₩39,677 | ₩40,147 | ₩39,503 | ₩40,012 | +0.84% | 31.3만 |
|---|
| 2026.01.02 | ₩39,355 | ₩39,583 | ₩39,221 | ₩39,543 | +0.48% | 20.3만 |
|---|
| 2025.12.31 | ₩39,382 | ₩39,409 | ₩39,127 | ₩39,181 | -0.51% | 6.3만 |
|---|
| 2025.12.30 | ₩39,530 | ₩39,530 | ₩39,275 | ₩39,449 | -0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩39,557 | ₩39,677 | ₩39,449 | ₩39,664 | +0.27% | 8만 |
|---|
| 2025.12.26 | ₩39,181 | ₩39,436 | ₩39,181 | ₩39,355 | +0.44% | 12.7만 |
|---|
| 2025.12.24 | ₩39,463 | ₩39,785 | ₩39,409 | ₩39,610 | +0.37% | 7.5만 |
|---|
| 2025.12.23 | ₩39,490 | ₩39,798 | ₩39,288 | ₩39,785 | +0.75% | 13.9만 |
|---|
| 2025.12.22 | ₩38,739 | ₩38,913 | ₩38,658 | ₩38,859 | +0.31% | 10.7만 |
|---|
| 2025.12.19 | ₩38,578 | ₩38,926 | ₩38,578 | ₩38,672 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩38,685 | ₩38,993 | ₩38,685 | ₩38,779 | +0.24% | 20.9만 |
|---|
| 2025.12.17 | ₩38,417 | ₩38,685 | ₩38,068 | ₩38,082 | -0.87% | 21.9만 |
|---|
| 2025.12.16 | ₩38,739 | ₩39,047 | ₩38,725 | ₩38,725 | -0.03% | 41.6만 |
|---|
| 2025.12.15 | ₩39,235 | ₩39,329 | ₩39,087 | ₩39,329 | +0.24% | 59만 |
|---|
| 2025.12.12 | ₩38,444 | ₩38,698 | ₩38,310 | ₩38,658 | +0.56% | 14.2만 |
|---|
| 2025.12.11 | ₩37,813 | ₩38,296 | ₩37,813 | ₩38,296 | +1.28% | 12.6만 |
|---|
| 2025.12.10 | ₩37,559 | ₩37,894 | ₩37,357 | ₩37,760 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩37,304 | ₩37,505 | ₩37,156 | ₩37,264 | -0.11% | 10.7만 |
|---|
| 2025.12.08 | ₩37,331 | ₩37,357 | ₩37,130 | ₩37,250 | -0.22% | 13.3만 |
|---|
| 2025.12.05 | ₩37,116 | ₩37,398 | ₩37,022 | ₩37,304 | +0.51% | 12.1만 |
|---|
| 2025.12.04 | ₩37,545 | ₩37,813 | ₩37,344 | ₩37,478 | -0.18% | 14.5만 |
|---|
| 2025.12.03 | ₩36,607 | ₩37,036 | ₩36,553 | ₩36,995 | +1.06% | 17.8만 |
|---|
| 2025.12.02 | ₩36,888 | ₩36,969 | ₩36,727 | ₩36,942 | +0.15% | 9.5만 |
|---|
| 2025.12.01 | ₩36,312 | ₩36,566 | ₩36,271 | ₩36,540 | +0.63% | 33.7만 |
|---|
| 2025.11.28 | ₩36,472 | ₩36,714 | ₩36,459 | ₩36,674 | +0.55% | 7.2만 |
|---|
| 2025.11.26 | ₩35,762 | ₩36,258 | ₩35,762 | ₩36,231 | +1.31% | 12.4만 |
|---|
| 2025.11.25 | ₩35,306 | ₩36,043 | ₩35,225 | ₩35,856 | +1.56% | 12.4만 |
|---|
| 2025.11.24 | ₩34,823 | ₩35,360 | ₩34,823 | ₩35,333 | +1.46% | 11만 |
|---|
| 2025.11.21 | ₩34,676 | ₩35,011 | ₩34,475 | ₩34,917 | +0.70% | 13.8만 |
|---|
| 2025.11.20 | ₩34,542 | ₩34,997 | ₩34,032 | ₩34,086 | -1.32% | 33.4만 |
|---|
| 2025.11.19 | ₩34,247 | ₩34,568 | ₩34,139 | ₩34,515 | +0.78% | 14.8만 |
|---|
| 2025.11.18 | ₩34,112 | ₩34,273 | ₩33,911 | ₩34,233 | +0.35% | 11.6만 |
|---|
| 2025.11.17 | ₩34,582 | ₩34,729 | ₩34,193 | ₩34,340 | -0.70% | 12만 |
|---|
| 2025.11.14 | ₩34,957 | ₩35,252 | ₩34,877 | ₩35,172 | +0.61% | 11.2만 |
|---|
| 2025.11.13 | ₩35,065 | ₩35,145 | ₩34,823 | ₩34,917 | -0.42% | 13.4만 |
|---|
| 2025.11.12 | ₩35,990 | ₩36,338 | ₩35,735 | ₩35,815 | -0.48% | 13.4만 |
|---|
| 2025.11.11 | ₩33,952 | ₩34,153 | ₩33,871 | ₩34,139 | +0.55% | 10.7만 |
|---|
| 2025.11.10 | ₩33,683 | ₩33,925 | ₩33,616 | ₩33,871 | +0.56% | 8.6만 |
|---|
| 2025.11.07 | ₩33,402 | ₩33,683 | ₩33,268 | ₩33,576 | +0.52% | 16.3만 |
|---|
| 2025.11.06 | ₩33,657 | ₩33,724 | ₩33,268 | ₩33,576 | -0.24% | 9.7만 |
|---|
| 2025.11.05 | ₩32,959 | ₩33,268 | ₩32,758 | ₩33,120 | +0.49% | 12.2만 |
|---|
| 2025.11.04 | ₩32,731 | ₩32,879 | ₩32,597 | ₩32,664 | -0.20% | 14.7만 |
|---|
| 2025.11.03 | ₩32,852 | ₩33,308 | ₩32,503 | ₩32,839 | -0.04% | 10.3만 |
|---|
| 2025.10.31 | ₩32,651 | ₩32,879 | ₩32,611 | ₩32,839 | +0.57% | 10.6만 |
|---|
| 2025.10.30 | ₩32,436 | ₩32,678 | ₩32,436 | ₩32,477 | +0.12% | 13.1만 |
|---|
| 2025.10.29 | ₩32,852 | ₩32,973 | ₩32,436 | ₩32,597 | -0.78% | 17.3만 |
|---|
| 2025.10.28 | ₩33,241 | ₩33,442 | ₩33,214 | ₩33,388 | +0.44% | 11.7만 |
|---|
| 2025.10.27 | ₩33,388 | ₩33,442 | ₩33,348 | ₩33,402 | +0.04% | 13.3만 |
|---|
| 2025.10.24 | ₩33,549 | ₩33,549 | ₩33,321 | ₩33,348 | -0.60% | 12.6만 |
|---|
| 2025.10.23 | ₩33,764 | ₩33,898 | ₩33,643 | ₩33,737 | -0.08% | 12.2만 |
|---|
| 2025.10.22 | ₩33,978 | ₩34,139 | ₩33,777 | ₩33,871 | -0.32% | 12.4만 |
|---|
| 2025.10.21 | ₩33,858 | ₩33,978 | ₩33,791 | ₩33,898 | +0.12% | 18.2만 |
|---|
| 2025.10.20 | ₩33,549 | ₩33,630 | ₩33,402 | ₩33,523 | -0.08% | 12.9만 |
|---|
| 2025.10.17 | ₩33,254 | ₩33,536 | ₩33,201 | ₩33,442 | +0.56% | 9.8만 |
|---|
| 2025.10.16 | ₩33,817 | ₩33,817 | ₩33,214 | ₩33,308 | -1.51% | 12.2만 |
|---|
| 2025.10.15 | ₩33,469 | ₩33,710 | ₩33,442 | ₩33,616 | +0.44% | 15.3만 |
|---|
| 2025.10.14 | ₩32,772 | ₩33,254 | ₩32,772 | ₩33,134 | +1.10% | 12만 |
|---|
| 2025.10.13 | ₩33,308 | ₩33,308 | ₩32,758 | ₩32,946 | -1.09% | 24.5만 |
|---|
| 2025.10.10 | ₩33,000 | ₩33,241 | ₩32,530 | ₩32,731 | -0.81% | 11.5만 |
|---|