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 | ₩49,287 | ₩49,595 | ₩49,099 | ₩49,555 | +0.54% | 27.4만 |
| 2026.10.08 | ₩49,220 | ₩49,247 | ₩48,549 | ₩49,206 | -0.03% | 66.4만 |
| 2026.10.07 | ₩49,488 | ₩49,528 | ₩49,139 | ₩49,408 | -0.16% | 44.6만 |
| 2026.10.06 | ₩50,574 | ₩50,574 | ₩49,823 | ₩49,837 | -1.46% | 44.7만 |
| 2026.10.05 | ₩49,971 | ₩50,293 | ₩49,864 | ₩50,078 | +0.21% | 46.3만 |
| 2026.10.02 | ₩49,421 | ₩49,957 | ₩49,354 | ₩49,783 | +0.73% | 94만 |
| 2026.10.01 | ₩50,105 | ₩50,105 | ₩49,327 | ₩50,105 | 0.00% | 34만 |
| 2026.09.30 | ₩51,218 | ₩51,218 | ₩50,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,574 |
| -1.26% |
| 41.1만 |
| 2026.09.29 | ₩51,486 | ₩51,486 | ₩50,910 | ₩51,272 | -0.42% | 20.8만 |
|---|
| 2026.09.28 | ₩52,170 | ₩52,801 | ₩52,117 | ₩52,345 | +0.33% | 26.5만 |
|---|
| 2026.09.25 | ₩52,640 | ₩52,747 | ₩52,439 | ₩52,559 | -0.15% | 43.3만 |
|---|
| 2026.09.24 | ₩51,366 | ₩51,433 | ₩50,977 | ₩51,392 | +0.05% | 54.1만 |
|---|
| 2026.09.23 | ₩52,546 | ₩52,774 | ₩52,264 | ₩52,439 | -0.20% | 47.4만 |
|---|
| 2026.09.22 | ₩53,163 | ₩53,391 | ₩52,720 | ₩53,015 | -0.28% | 21.3만 |
|---|
| 2026.09.21 | ₩53,431 | ₩53,431 | ₩52,720 | ₩53,203 | -0.43% | 24.4만 |
|---|
| 2026.09.18 | ₩52,385 | ₩52,921 | ₩52,144 | ₩52,707 | +0.61% | 33.7만 |
|---|
| 2026.09.17 | ₩53,994 | ₩54,088 | ₩53,739 | ₩53,981 | -0.02% | 25.2만 |
|---|
| 2026.09.16 | ₩53,686 | ₩53,927 | ₩52,600 | ₩53,096 | -1.10% | 22.7만 |
|---|
| 2026.09.15 | ₩53,123 | ₩53,270 | ₩52,881 | ₩53,230 | +0.20% | 42.1만 |
|---|
| 2026.09.14 | ₩53,243 | ₩53,739 | ₩53,163 | ₩53,565 | +0.60% | 15.6만 |
|---|
| 2026.09.11 | ₩53,619 | ₩53,820 | ₩53,498 | ₩53,793 | +0.33% | 15.7만 |
|---|
| 2026.09.10 | ₩52,425 | ₩52,640 | ₩52,211 | ₩52,425 | 0.00% | 21.4만 |
|---|
| 2026.09.09 | ₩52,425 | ₩52,640 | ₩52,278 | ₩52,331 | -0.18% | 43.5만 |
|---|
| 2026.09.08 | ₩53,203 | ₩53,203 | ₩52,506 | ₩52,586 | -1.16% | 52.9만 |
|---|
| 2026.09.04 | ₩54,088 | ₩54,088 | ₩53,485 | ₩53,565 | -0.97% | 29.6만 |
|---|
| 2026.09.03 | ₩54,464 | ₩55,362 | ₩54,464 | ₩55,242 | +1.43% | 46만 |
|---|
| 2026.09.02 | ₩53,109 | ₩53,592 | ₩52,895 | ₩53,565 | +0.86% | 25.1만 |
|---|
| 2026.09.01 | ₩52,680 | ₩53,123 | ₩52,425 | ₩52,519 | -0.31% | 16.5만 |
|---|
| 2026.08.31 | ₩52,747 | ₩52,774 | ₩52,211 | ₩52,264 | -0.92% | 16.4만 |
|---|
| 2026.08.28 | ₩52,465 | ₩52,680 | ₩52,063 | ₩52,304 | -0.31% | 39.5만 |
|---|
| 2026.08.27 | ₩53,297 | ₩53,351 | ₩51,044 | ₩52,197 | -2.06% | 94.2만 |
|---|
| 2026.08.26 | ₩53,136 | ₩53,485 | ₩53,069 | ₩53,283 | +0.28% | 22.9만 |
|---|
| 2026.08.25 | ₩52,868 | ₩53,042 | ₩52,693 | ₩53,015 | +0.28% | 16.4만 |
|---|
| 2026.08.24 | ₩52,036 | ₩52,573 | ₩52,036 | ₩52,452 | +0.80% | 20.4만 |
|---|
| 2026.08.21 | ₩51,540 | ₩51,889 | ₩51,513 | ₩51,620 | +0.16% | 19.7만 |
|---|
| 2026.08.20 | ₩50,320 | ₩50,628 | ₩50,239 | ₩50,346 | +0.05% | 46.4만 |
|---|
| 2026.08.19 | ₩51,996 | ₩51,996 | ₩50,212 | ₩50,306 | -3.25% | 75.3만 |
|---|
| 2026.08.18 | ₩53,257 | ₩53,257 | ₩52,412 | ₩52,492 | -1.44% | 14.4만 |
|---|
| 2026.08.17 | ₩53,941 | ₩54,048 | ₩53,726 | ₩53,820 | -0.22% | 22.5만 |
|---|
| 2026.08.14 | ₩54,195 | ₩54,195 | ₩53,726 | ₩53,860 | -0.62% | 28.1만 |
|---|
| 2026.08.13 | ₩54,316 | ₩54,383 | ₩53,927 | ₩54,222 | -0.17% | 39.3만 |
|---|
| 2026.08.12 | ₩54,222 | ₩54,423 | ₩53,807 | ₩54,423 | +0.37% | 42.8만 |
|---|
| 2026.08.11 | ₩53,498 | ₩53,900 | ₩53,243 | ₩53,243 | -0.48% | 22.7만 |
|---|
| 2026.08.10 | ₩53,176 | ₩53,511 | ₩52,868 | ₩53,458 | +0.53% | 24.5만 |
|---|
| 2026.08.07 | ₩54,692 | ₩54,705 | ₩53,471 | ₩53,766 | -1.69% | 20.4만 |
|---|
| 2026.08.06 | ₩55,966 | ₩56,851 | ₩55,201 | ₩55,376 | -1.05% | 23.5만 |
|---|
| 2026.08.05 | ₩55,711 | ₩55,805 | ₩55,215 | ₩55,402 | -0.55% | 23.8만 |
|---|
| 2026.08.04 | ₩53,672 | ₩54,236 | ₩53,619 | ₩53,967 | +0.55% | 14.2만 |
|---|
| 2026.08.03 | ₩53,967 | ₩54,102 | ₩53,525 | ₩53,605 | -0.67% | 17.7만 |
|---|
| 2026.07.31 | ₩54,558 | ₩54,571 | ₩53,552 | ₩54,061 | -0.91% | 18.7만 |
|---|
| 2026.07.30 | ₩52,586 | ₩54,249 | ₩52,546 | ₩54,182 | +3.03% | 16.6만 |
|---|
| 2026.07.29 | ₩52,828 | ₩53,511 | ₩52,465 | ₩52,465 | -0.69% | 23.2만 |
|---|
| 2026.07.28 | ₩52,506 | ₩52,854 | ₩52,237 | ₩52,573 | +0.13% | 18.6만 |
|---|
| 2026.07.27 | ₩54,692 | ₩54,987 | ₩53,847 | ₩53,941 | -1.37% | 33.3만 |
|---|
| 2026.07.24 | ₩53,136 | ₩54,276 | ₩53,136 | ₩54,061 | +1.74% | 22.5만 |
|---|
| 2026.07.23 | ₩53,981 | ₩54,142 | ₩53,525 | ₩53,780 | -0.37% | 14.4만 |
|---|
| 2026.07.22 | ₩54,142 | ₩54,544 | ₩54,142 | ₩54,370 | +0.42% | 14.6만 |
|---|
| 2026.07.21 | ₩53,310 | ₩54,249 | ₩52,908 | ₩54,195 | +1.66% | 18.7만 |
|---|
| 2026.07.20 | ₩51,902 | ₩52,076 | ₩51,339 | ₩51,366 | -1.03% | 13.2만 |
|---|
| 2026.07.17 | ₩51,299 | ₩51,835 | ₩50,856 | ₩51,500 | +0.39% | 22.3만 |
|---|
| 2026.07.16 | ₩53,860 | ₩53,860 | ₩53,377 | ₩53,418 | -0.82% | 22.9만 |
|---|
| 2026.07.15 | ₩54,289 | ₩54,517 | ₩53,994 | ₩54,437 | +0.27% | 18.8만 |
|---|
| 2026.07.14 | ₩53,592 | ₩54,263 | ₩53,109 | ₩53,927 | +0.63% | 24.4만 |
|---|
| 2026.07.13 | ₩53,404 | ₩53,498 | ₩52,734 | ₩52,948 | -0.85% | 20.7만 |
|---|
| 2026.07.10 | ₩53,847 | ₩54,169 | ₩53,659 | ₩54,048 | +0.37% | 15.3만 |
|---|
| 2026.07.09 | ₩53,243 | ₩53,847 | ₩53,243 | ₩53,592 | +0.65% | 19.8만 |
|---|
| 2026.07.08 | ₩52,532 | ₩52,787 | ₩52,157 | ₩52,787 | +0.49% | 28.2만 |
|---|
| 2026.07.07 | ₩53,498 | ₩53,592 | ₩52,653 | ₩52,747 | -1.40% | 27.7만 |
|---|
| 2026.07.06 | ₩53,069 | ₩53,646 | ₩53,069 | ₩53,444 | +0.71% | 21.5만 |
|---|
| 2026.07.02 | ₩52,452 | ₩52,868 | ₩51,929 | ₩52,385 | -0.13% | 18.2만 |
|---|
| 2026.07.01 | ₩50,762 | ₩52,050 | ₩50,762 | ₩51,500 | +1.45% | 18.5만 |
|---|
| 2026.06.30 | ₩51,299 | ₩51,473 | ₩50,990 | ₩51,017 | -0.55% | 25.3만 |
|---|
| 2026.06.29 | ₩51,111 | ₩51,634 | ₩50,695 | ₩51,540 | +0.84% | 64.9만 |
|---|
| 2026.06.26 | ₩51,339 | ₩51,634 | ₩50,709 | ₩51,339 | 0.00% | 23만 |
|---|
| 2026.06.25 | ₩51,567 | ₩51,929 | ₩51,218 | ₩51,607 | +0.08% | 33.2만 |
|---|
| 2026.06.24 | ₩51,983 | ₩51,983 | ₩51,205 | ₩51,433 | -1.06% | 28.6만 |
|---|
| 2026.06.23 | ₩52,197 | ₩52,828 | ₩52,157 | ₩52,573 | +0.72% | 18만 |
|---|
| 2026.06.22 | ₩54,102 | ₩54,491 | ₩53,900 | ₩54,128 | +0.05% | 23.8만 |
|---|
| 2026.06.18 | ₩54,115 | ₩54,316 | ₩53,726 | ₩53,847 | -0.50% | 28.2만 |
|---|
| 2026.06.17 | ₩53,069 | ₩53,766 | ₩52,935 | ₩53,149 | +0.15% | 32.9만 |
|---|
| 2026.06.16 | ₩52,814 | ₩53,176 | ₩52,626 | ₩52,801 | -0.03% | 26.8만 |
|---|
| 2026.06.15 | ₩51,929 | ₩51,942 | ₩51,500 | ₩51,513 | -0.80% | 26.8만 |
|---|
| 2026.06.12 | ₩51,500 | ₩51,902 | ₩51,285 | ₩51,862 | +0.70% | 28.9만 |
|---|
| 2026.06.11 | ₩51,071 | ₩51,969 | ₩50,709 | ₩51,916 | +1.65% | 22.4만 |
|---|
| 2026.06.10 | ₩51,688 | ₩52,063 | ₩51,138 | ₩51,164 | -1.01% | 16.6만 |
|---|
| 2026.06.09 | ₩52,385 | ₩52,868 | ₩51,553 | ₩52,170 | -0.41% | 32.3만 |
|---|
| 2026.06.08 | ₩51,674 | ₩52,009 | ₩51,594 | ₩51,674 | 0.00% | 26만 |
|---|
| 2026.06.05 | ₩51,634 | ₩51,822 | ₩50,601 | ₩50,802 | -1.61% | 39.7만 |
|---|
| 2026.06.04 | ₩52,734 | ₩53,431 | ₩52,734 | ₩53,324 | +1.12% | 81.8만 |
|---|
| 2026.06.03 | ₩52,600 | ₩52,935 | ₩52,170 | ₩52,640 | +0.08% | 102.9만 |
|---|
| 2026.06.02 | ₩51,768 | ₩52,318 | ₩51,755 | ₩52,050 | +0.54% | 40.3만 |
|---|
| 2026.06.01 | ₩51,741 | ₩52,170 | ₩51,688 | ₩52,050 | +0.60% | 39.9만 |
|---|
| 2026.05.29 | ₩52,372 | ₩52,734 | ₩52,264 | ₩52,331 | -0.08% | 25.8만 |
|---|
| 2026.05.28 | ₩51,513 | ₩51,969 | ₩50,963 | ₩51,902 | +0.76% | 45.5만 |
|---|
| 2026.05.27 | ₩51,996 | ₩51,996 | ₩51,594 | ₩51,781 | -0.41% | 29.7만 |
|---|
| 2026.05.26 | ₩53,404 | ₩53,646 | ₩53,404 | ₩53,538 | +0.25% | 22.9만 |
|---|
| 2026.05.22 | ₩52,546 | ₩52,814 | ₩52,103 | ₩52,103 | -0.84% | 24.5만 |
|---|
| 2026.05.21 | ₩52,211 | ₩52,774 | ₩52,050 | ₩52,653 | +0.85% | 33.6만 |
|---|
| 2026.05.20 | ₩51,191 | ₩51,902 | ₩51,178 | ₩51,808 | +1.21% | 23.5만 |
|---|
| 2026.05.19 | ₩50,025 | ₩50,306 | ₩49,649 | ₩49,917 | -0.21% | 16.6만 |
|---|
| 2026.05.18 | ₩49,300 | ₩49,823 | ₩49,153 | ₩49,488 | +0.38% | 16만 |
|---|
| 2026.05.15 | ₩48,938 | ₩49,273 | ₩48,764 | ₩49,153 | +0.44% | 35.1만 |
|---|
| 2026.05.14 | ₩49,609 | ₩49,984 | ₩49,180 | ₩49,609 | 0.00% | 22.7만 |
|---|
| 2026.05.13 | ₩50,481 | ₩51,084 | ₩50,413 | ₩50,910 | +0.85% | 29.9만 |
|---|
| 2026.05.12 | ₩50,320 | ₩50,601 | ₩49,890 | ₩50,481 | +0.32% | 31.2만 |
|---|
| 2026.05.11 | ₩51,714 | ₩51,714 | ₩49,059 | ₩49,273 | -4.72% | 49.7만 |
|---|
| 2026.05.08 | ₩44,901 | ₩45,451 | ₩44,901 | ₩45,237 | +0.75% | 21.3만 |
|---|
| 2026.05.07 | ₩44,539 | ₩45,518 | ₩44,486 | ₩44,512 | -0.06% | 19.6만 |
|---|
| 2026.05.06 | ₩45,398 | ₩46,095 | ₩44,660 | ₩45,733 | +0.74% | 19.3만 |
|---|
| 2026.05.05 | ₩44,325 | ₩44,687 | ₩44,258 | ₩44,566 | +0.54% | 20.6만 |
|---|
| 2026.05.04 | ₩44,271 | ₩44,606 | ₩43,936 | ₩44,070 | -0.45% | 21.1만 |
|---|
| 2026.05.01 | ₩44,848 | ₩44,848 | ₩44,284 | ₩44,325 | -1.17% | 20만 |
|---|
| 2026.04.30 | ₩44,579 | ₩45,223 | ₩44,445 | ₩45,076 | +1.11% | 31만 |
|---|
| 2026.04.29 | ₩43,574 | ₩43,976 | ₩43,574 | ₩43,761 | +0.43% | 43.9만 |
|---|
| 2026.04.28 | ₩43,855 | ₩44,083 | ₩43,453 | ₩43,600 | -0.58% | 51.5만 |
|---|
| 2026.04.27 | ₩42,903 | ₩43,010 | ₩42,219 | ₩42,313 | -1.38% | 45.8만 |
|---|
| 2026.04.24 | ₩40,771 | ₩40,891 | ₩40,476 | ₩40,771 | 0.00% | 19.9만 |
|---|
| 2026.04.23 | ₩40,932 | ₩41,186 | ₩40,368 | ₩40,771 | -0.39% | 22.6만 |
|---|
| 2026.04.22 | ₩41,723 | ₩41,723 | ₩40,891 | ₩40,932 | -1.90% | 16.9만 |
|---|
| 2026.04.21 | ₩42,206 | ₩42,206 | ₩40,985 | ₩41,012 | -2.83% | 28.9만 |
|---|
| 2026.04.20 | ₩42,997 | ₩43,051 | ₩42,702 | ₩42,742 | -0.59% | 25.6만 |
|---|
| 2026.04.17 | ₩42,836 | ₩43,627 | ₩42,836 | ₩43,225 | +0.91% | 23.2만 |
|---|
| 2026.04.16 | ₩42,836 | ₩42,943 | ₩42,568 | ₩42,568 | -0.63% | 23.2만 |
|---|
| 2026.04.15 | ₩42,393 | ₩42,943 | ₩42,393 | ₩42,782 | +0.92% | 26.3만 |
|---|
| 2026.04.14 | ₩42,460 | ₩42,715 | ₩42,447 | ₩42,487 | +0.06% | 32만 |
|---|
| 2026.04.13 | ₩40,449 | ₩41,683 | ₩40,449 | ₩41,629 | +2.92% | 80.4만 |
|---|
| 2026.04.10 | ₩41,642 | ₩41,750 | ₩41,441 | ₩41,575 | -0.16% | 31.1만 |
|---|
| 2026.04.09 | ₩41,066 | ₩41,897 | ₩40,918 | ₩41,522 | +1.11% | 72.6만 |
|---|
| 2026.04.08 | ₩42,085 | ₩42,393 | ₩41,817 | ₩42,072 | -0.03% | 27만 |
|---|
| 2026.04.07 | ₩39,751 | ₩40,100 | ₩39,349 | ₩40,046 | +0.74% | 35.8만 |
|---|
| 2026.04.06 | ₩39,872 | ₩40,127 | ₩39,792 | ₩39,966 | +0.24% | 57.9만 |
|---|
| 2026.04.02 | ₩39,242 | ₩40,409 | ₩39,202 | ₩40,274 | +2.63% | 58.2만 |
|---|
| 2026.04.01 | ₩40,797 | ₩41,133 | ₩40,596 | ₩40,838 | +0.10% | 40만 |
|---|
| 2026.03.31 | ₩39,242 | ₩40,288 | ₩39,242 | ₩40,221 | +2.49% | 51.7만 |
|---|
| 2026.03.30 | ₩39,376 | ₩39,550 | ₩38,947 | ₩39,108 | -0.68% | 23.4만 |
|---|
| 2026.03.27 | ₩39,765 | ₩39,845 | ₩39,215 | ₩39,255 | -1.28% | 30.2만 |
|---|
| 2026.03.26 | ₩40,087 | ₩40,784 | ₩39,738 | ₩39,738 | -0.87% | 41만 |
|---|
| 2026.03.25 | ₩40,797 | ₩40,932 | ₩40,529 | ₩40,865 | +0.16% | 35.9만 |
|---|
| 2026.03.24 | ₩39,483 | ₩40,127 | ₩39,456 | ₩39,993 | +1.29% | 45.2만 |
|---|
| 2026.03.23 | ₩39,953 | ₩40,637 | ₩39,738 | ₩39,979 | +0.07% | 72.6만 |
|---|
| 2026.03.20 | ₩39,939 | ₩40,288 | ₩39,389 | ₩39,537 | -1.01% | 108.2만 |
|---|
| 2026.03.19 | ₩39,617 | ₩40,462 | ₩39,564 | ₩40,274 | +1.66% | 33.5만 |
|---|
| 2026.03.18 | ₩40,838 | ₩41,133 | ₩40,462 | ₩40,462 | -0.92% | 35.4만 |
|---|
| 2026.03.17 | ₩41,066 | ₩41,428 | ₩40,985 | ₩40,985 | -0.20% | 50.5만 |
|---|
| 2026.03.16 | ₩40,757 | ₩41,079 | ₩40,502 | ₩40,757 | 0.00% | 27.6만 |
|---|
| 2026.03.13 | ₩40,489 | ₩40,865 | ₩40,033 | ₩40,154 | -0.83% | 29만 |
|---|
| 2026.03.12 | ₩41,052 | ₩41,052 | ₩40,422 | ₩40,583 | -1.14% | 72만 |
|---|
| 2026.03.11 | ₩41,897 | ₩42,112 | ₩41,602 | ₩41,884 | -0.03% | 31.9만 |
|---|
| 2026.03.10 | ₩42,662 | ₩43,627 | ₩42,528 | ₩42,756 | +0.22% | 53.9만 |
|---|
| 2026.03.09 | ₩41,616 | ₩43,225 | ₩41,616 | ₩43,212 | +3.84% | 55.3만 |
|---|
| 2026.03.06 | ₩41,736 | ₩42,192 | ₩41,401 | ₩42,045 | +0.74% | 34.5만 |
|---|
| 2026.03.05 | ₩42,595 | ₩42,729 | ₩41,535 | ₩41,884 | -1.67% | 109.1만 |
|---|
| 2026.03.04 | ₩43,118 | ₩44,003 | ₩42,849 | ₩43,989 | +2.02% | 43.7만 |
|---|
| 2026.03.03 | ₩41,991 | ₩43,761 | ₩41,656 | ₩43,547 | +3.70% | 62.2만 |
|---|
| 2026.03.02 | ₩45,491 | ₩46,015 | ₩44,968 | ₩45,719 | +0.50% | 100.5만 |
|---|
| 2026.02.27 | ₩47,651 | ₩47,946 | ₩47,128 | ₩47,678 | +0.06% | 122.9만 |
|---|
| 2026.02.26 | ₩47,597 | ₩47,892 | ₩47,423 | ₩47,731 | +0.28% | 30.7만 |
|---|
| 2026.02.25 | ₩47,315 | ₩47,986 | ₩47,315 | ₩47,771 | +0.96% | 57만 |
|---|
| 2026.02.24 | ₩46,551 | ₩47,637 | ₩46,403 | ₩47,463 | +1.96% | 68만 |
|---|
| 2026.02.23 | ₩47,543 | ₩48,026 | ₩47,141 | ₩47,275 | -0.56% | 63만 |
|---|
| 2026.02.20 | ₩47,087 | ₩47,396 | ₩46,618 | ₩47,396 | +0.66% | 29.6만 |
|---|
| 2026.02.19 | ₩47,932 | ₩48,657 | ₩47,838 | ₩48,294 | +0.76% | 51.9만 |
|---|
| 2026.02.18 | ₩47,463 | ₩48,268 | ₩47,436 | ₩47,570 | +0.23% | 21만 |
|---|
| 2026.02.17 | ₩46,511 | ₩47,275 | ₩46,457 | ₩47,141 | +1.36% | 35.4만 |
|---|
| 2026.02.13 | ₩48,120 | ₩48,831 | ₩48,040 | ₩48,737 | +1.28% | 59.3만 |
|---|
| 2026.02.12 | ₩49,636 | ₩49,676 | ₩48,737 | ₩49,086 | -1.11% | 43.2만 |
|---|
| 2026.02.11 | ₩47,557 | ₩48,160 | ₩47,436 | ₩48,080 | +1.10% | 26.3만 |
|---|
| 2026.02.10 | ₩47,356 | ₩47,597 | ₩46,886 | ₩47,342 | -0.03% | 26.1만 |
|---|
| 2026.02.09 | ₩44,164 | ₩46,015 | ₩43,989 | ₩45,585 | +3.22% | 28.2만 |
|---|
| 2026.02.06 | ₩42,769 | ₩43,413 | ₩42,769 | ₩43,319 | +1.29% | 27.1만 |
|---|
| 2026.02.05 | ₩41,736 | ₩42,179 | ₩41,736 | ₩41,911 | +0.42% | 31.1만 |
|---|
| 2026.02.04 | ₩41,777 | ₩42,313 | ₩41,696 | ₩41,884 | +0.26% | 33.6만 |
|---|
| 2026.02.03 | ₩41,025 | ₩41,374 | ₩40,905 | ₩41,361 | +0.82% | 14.8만 |
|---|
| 2026.02.02 | ₩40,569 | ₩40,999 | ₩40,556 | ₩40,985 | +1.02% | 20.1만 |
|---|
| 2026.01.30 | ₩40,824 | ₩41,012 | ₩40,556 | ₩40,945 | +0.30% | 19만 |
|---|
| 2026.01.29 | ₩40,905 | ₩41,200 | ₩40,516 | ₩41,106 | +0.49% | 21.5만 |
|---|
| 2026.01.28 | ₩40,569 | ₩40,704 | ₩40,261 | ₩40,677 | +0.26% | 15.2만 |
|---|
| 2026.01.27 | ₩40,650 | ₩41,012 | ₩40,449 | ₩40,985 | +0.82% | 13.8만 |
|---|
| 2026.01.26 | ₩40,543 | ₩40,690 | ₩40,409 | ₩40,462 | -0.20% | 15.2만 |
|---|
| 2026.01.23 | ₩40,274 | ₩40,637 | ₩40,020 | ₩40,623 | +0.87% | 20.5만 |
|---|
| 2026.01.22 | ₩40,583 | ₩40,583 | ₩39,751 | ₩40,167 | -1.02% | 27.3만 |
|---|
| 2026.01.21 | ₩40,341 | ₩40,972 | ₩40,341 | ₩40,744 | +1.00% | 22.2만 |
|---|
| 2026.01.20 | ₩40,502 | ₩40,905 | ₩40,502 | ₩40,677 | +0.43% | 19만 |
|---|
| 2026.01.16 | ₩41,066 | ₩41,173 | ₩40,677 | ₩41,173 | +0.26% | 13만 |
|---|
| 2026.01.15 | ₩40,918 | ₩41,334 | ₩40,824 | ₩40,932 | +0.03% | 16.5만 |
|---|
| 2026.01.14 | ₩40,502 | ₩40,784 | ₩40,462 | ₩40,717 | +0.53% | 18.3만 |
|---|
| 2026.01.13 | ₩40,932 | ₩40,932 | ₩40,556 | ₩40,637 | -0.72% | 13.4만 |
|---|
| 2026.01.12 | ₩41,052 | ₩41,307 | ₩40,878 | ₩41,307 | +0.62% | 10.9만 |
|---|
| 2026.01.09 | ₩40,462 | ₩41,119 | ₩40,462 | ₩41,052 | +1.46% | 11.8만 |
|---|
| 2026.01.08 | ₩40,033 | ₩40,502 | ₩39,993 | ₩40,489 | +1.14% | 16.9만 |
|---|
| 2026.01.07 | ₩40,167 | ₩40,194 | ₩39,926 | ₩40,073 | -0.23% | 22.9만 |
|---|
| 2026.01.06 | ₩40,194 | ₩40,677 | ₩40,194 | ₩40,328 | +0.33% | 20.7만 |
|---|
| 2026.01.05 | ₩39,684 | ₩40,154 | ₩39,510 | ₩40,020 | +0.84% | 31.3만 |
|---|
| 2026.01.02 | ₩39,362 | ₩39,590 | ₩39,228 | ₩39,550 | +0.48% | 20.3만 |
|---|
| 2025.12.31 | ₩39,389 | ₩39,416 | ₩39,134 | ₩39,188 | -0.51% | 6.3만 |
|---|
| 2025.12.30 | ₩39,537 | ₩39,537 | ₩39,282 | ₩39,456 | -0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩39,564 | ₩39,684 | ₩39,456 | ₩39,671 | +0.27% | 8만 |
|---|
| 2025.12.26 | ₩39,188 | ₩39,443 | ₩39,188 | ₩39,362 | +0.44% | 12.7만 |
|---|
| 2025.12.24 | ₩39,470 | ₩39,792 | ₩39,416 | ₩39,617 | +0.37% | 7.5만 |
|---|
| 2025.12.23 | ₩39,497 | ₩39,805 | ₩39,295 | ₩39,792 | +0.75% | 13.9만 |
|---|
| 2025.12.22 | ₩38,746 | ₩38,920 | ₩38,665 | ₩38,866 | +0.31% | 10.7만 |
|---|
| 2025.12.19 | ₩38,585 | ₩38,933 | ₩38,585 | ₩38,678 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩38,692 | ₩39,000 | ₩38,692 | ₩38,786 | +0.24% | 20.9만 |
|---|
| 2025.12.17 | ₩38,424 | ₩38,692 | ₩38,075 | ₩38,088 | -0.87% | 21.9만 |
|---|
| 2025.12.16 | ₩38,746 | ₩39,054 | ₩38,732 | ₩38,732 | -0.03% | 41.6만 |
|---|
| 2025.12.15 | ₩39,242 | ₩39,336 | ₩39,094 | ₩39,336 | +0.24% | 59만 |
|---|
| 2025.12.12 | ₩38,450 | ₩38,705 | ₩38,316 | ₩38,665 | +0.56% | 14.2만 |
|---|
| 2025.12.11 | ₩37,820 | ₩38,303 | ₩37,820 | ₩38,303 | +1.28% | 12.6만 |
|---|
| 2025.12.10 | ₩37,565 | ₩37,901 | ₩37,364 | ₩37,767 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩37,311 | ₩37,512 | ₩37,163 | ₩37,270 | -0.11% | 10.7만 |
|---|
| 2025.12.08 | ₩37,337 | ₩37,364 | ₩37,136 | ₩37,257 | -0.22% | 13.3만 |
|---|
| 2025.12.05 | ₩37,123 | ₩37,404 | ₩37,029 | ₩37,311 | +0.51% | 12.1만 |
|---|
| 2025.12.04 | ₩37,552 | ₩37,820 | ₩37,351 | ₩37,485 | -0.18% | 14.5만 |
|---|
| 2025.12.03 | ₩36,613 | ₩37,042 | ₩36,559 | ₩37,002 | +1.06% | 17.8만 |
|---|
| 2025.12.02 | ₩36,895 | ₩36,975 | ₩36,734 | ₩36,948 | +0.15% | 9.5만 |
|---|
| 2025.12.01 | ₩36,318 | ₩36,573 | ₩36,278 | ₩36,546 | +0.63% | 33.7만 |
|---|
| 2025.11.28 | ₩36,479 | ₩36,720 | ₩36,466 | ₩36,680 | +0.55% | 7.2만 |
|---|
| 2025.11.26 | ₩35,768 | ₩36,264 | ₩35,768 | ₩36,238 | +1.31% | 12.4만 |
|---|
| 2025.11.25 | ₩35,312 | ₩36,050 | ₩35,232 | ₩35,862 | +1.56% | 12.4만 |
|---|
| 2025.11.24 | ₩34,829 | ₩35,366 | ₩34,829 | ₩35,339 | +1.46% | 11만 |
|---|
| 2025.11.21 | ₩34,682 | ₩35,017 | ₩34,481 | ₩34,923 | +0.70% | 13.8만 |
|---|
| 2025.11.20 | ₩34,548 | ₩35,004 | ₩34,038 | ₩34,092 | -1.32% | 33.4만 |
|---|
| 2025.11.19 | ₩34,253 | ₩34,575 | ₩34,145 | ₩34,521 | +0.78% | 14.8만 |
|---|
| 2025.11.18 | ₩34,119 | ₩34,280 | ₩33,917 | ₩34,239 | +0.35% | 11.6만 |
|---|
| 2025.11.17 | ₩34,588 | ₩34,736 | ₩34,199 | ₩34,347 | -0.70% | 12만 |
|---|
| 2025.11.14 | ₩34,964 | ₩35,259 | ₩34,883 | ₩35,178 | +0.61% | 11.2만 |
|---|
| 2025.11.13 | ₩35,071 | ₩35,151 | ₩34,829 | ₩34,923 | -0.42% | 13.4만 |
|---|
| 2025.11.12 | ₩35,996 | ₩36,345 | ₩35,741 | ₩35,822 | -0.48% | 13.4만 |
|---|
| 2025.11.11 | ₩33,958 | ₩34,159 | ₩33,877 | ₩34,145 | +0.55% | 10.7만 |
|---|
| 2025.11.10 | ₩33,689 | ₩33,931 | ₩33,622 | ₩33,877 | +0.56% | 8.6만 |
|---|
| 2025.11.07 | ₩33,408 | ₩33,689 | ₩33,274 | ₩33,582 | +0.52% | 16.3만 |
|---|
| 2025.11.06 | ₩33,663 | ₩33,730 | ₩33,274 | ₩33,582 | -0.24% | 9.7만 |
|---|
| 2025.11.05 | ₩32,965 | ₩33,274 | ₩32,764 | ₩33,126 | +0.49% | 12.2만 |
|---|
| 2025.11.04 | ₩32,737 | ₩32,885 | ₩32,603 | ₩32,670 | -0.20% | 14.7만 |
|---|
| 2025.11.03 | ₩32,858 | ₩33,314 | ₩32,509 | ₩32,845 | -0.04% | 10.3만 |
|---|
| 2025.10.31 | ₩32,657 | ₩32,885 | ₩32,617 | ₩32,845 | +0.57% | 10.6만 |
|---|
| 2025.10.30 | ₩32,442 | ₩32,684 | ₩32,442 | ₩32,482 | +0.12% | 13.1만 |
|---|
| 2025.10.29 | ₩32,858 | ₩32,979 | ₩32,442 | ₩32,603 | -0.78% | 17.3만 |
|---|
| 2025.10.28 | ₩33,247 | ₩33,448 | ₩33,220 | ₩33,394 | +0.44% | 11.7만 |
|---|
| 2025.10.27 | ₩33,394 | ₩33,448 | ₩33,354 | ₩33,408 | +0.04% | 13.3만 |
|---|
| 2025.10.24 | ₩33,555 | ₩33,555 | ₩33,327 | ₩33,354 | -0.60% | 12.6만 |
|---|
| 2025.10.23 | ₩33,770 | ₩33,904 | ₩33,649 | ₩33,743 | -0.08% | 12.2만 |
|---|
| 2025.10.22 | ₩33,984 | ₩34,145 | ₩33,783 | ₩33,877 | -0.32% | 12.4만 |
|---|
| 2025.10.21 | ₩33,864 | ₩33,984 | ₩33,797 | ₩33,904 | +0.12% | 18.2만 |
|---|
| 2025.10.20 | ₩33,555 | ₩33,636 | ₩33,408 | ₩33,529 | -0.08% | 12.9만 |
|---|
| 2025.10.17 | ₩33,260 | ₩33,542 | ₩33,207 | ₩33,448 | +0.56% | 9.8만 |
|---|
| 2025.10.16 | ₩33,824 | ₩33,824 | ₩33,220 | ₩33,314 | -1.51% | 12.2만 |
|---|
| 2025.10.15 | ₩33,475 | ₩33,716 | ₩33,448 | ₩33,622 | +0.44% | 15.3만 |
|---|
| 2025.10.14 | ₩32,777 | ₩33,260 | ₩32,777 | ₩33,140 | +1.10% | 12만 |
|---|
| 2025.10.13 | ₩33,314 | ₩33,314 | ₩32,764 | ₩32,952 | -1.09% | 24.5만 |
|---|
| 2025.10.10 | ₩33,005 | ₩33,247 | ₩32,536 | ₩32,737 | -0.81% | 11.5만 |
|---|