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 | ₩49,292 | ₩49,601 | ₩49,105 | ₩49,561 | +0.54% | 27.4만 |
| 2026.10.08 | ₩49,225 | ₩49,252 | ₩48,555 | ₩49,212 | -0.03% | 66.4만 |
| 2026.10.07 | ₩49,494 | ₩49,534 | ₩49,145 | ₩49,413 | -0.16% | 44.6만 |
| 2026.10.06 | ₩50,580 | ₩50,580 | ₩49,829 | ₩49,842 | -1.46% | 44.7만 |
| 2026.10.05 | ₩49,976 | ₩50,298 | ₩49,869 | ₩50,084 | +0.21% | 46.3만 |
| 2026.10.02 | ₩49,427 | ₩49,963 | ₩49,359 | ₩49,789 | +0.73% | 94만 |
| 2026.10.01 | ₩50,111 | ₩50,111 | ₩49,333 | ₩50,111 | 0.00% | 34만 |
| 2026.09.30 | ₩51,224 | ₩51,224 | ₩50,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,580 |
| -1.26% |
| 41.1만 |
| 2026.09.29 | ₩51,492 | ₩51,492 | ₩50,915 | ₩51,278 | -0.42% | 20.8만 |
|---|
| 2026.09.28 | ₩52,176 | ₩52,807 | ₩52,123 | ₩52,351 | +0.33% | 26.5만 |
|---|
| 2026.09.25 | ₩52,646 | ₩52,753 | ₩52,444 | ₩52,565 | -0.15% | 43.3만 |
|---|
| 2026.09.24 | ₩51,371 | ₩51,438 | ₩50,982 | ₩51,398 | +0.05% | 54.1만 |
|---|
| 2026.09.23 | ₩52,552 | ₩52,780 | ₩52,270 | ₩52,444 | -0.20% | 47.4만 |
|---|
| 2026.09.22 | ₩53,169 | ₩53,397 | ₩52,726 | ₩53,021 | -0.28% | 21.3만 |
|---|
| 2026.09.21 | ₩53,437 | ₩53,437 | ₩52,726 | ₩53,209 | -0.43% | 24.4만 |
|---|
| 2026.09.18 | ₩52,391 | ₩52,927 | ₩52,149 | ₩52,713 | +0.61% | 33.7만 |
|---|
| 2026.09.17 | ₩54,000 | ₩54,094 | ₩53,745 | ₩53,987 | -0.02% | 25.2만 |
|---|
| 2026.09.16 | ₩53,692 | ₩53,933 | ₩52,605 | ₩53,102 | -1.10% | 22.7만 |
|---|
| 2026.09.15 | ₩53,128 | ₩53,276 | ₩52,887 | ₩53,236 | +0.20% | 42.1만 |
|---|
| 2026.09.14 | ₩53,249 | ₩53,745 | ₩53,169 | ₩53,571 | +0.60% | 15.6만 |
|---|
| 2026.09.11 | ₩53,625 | ₩53,826 | ₩53,504 | ₩53,799 | +0.33% | 15.7만 |
|---|
| 2026.09.10 | ₩52,431 | ₩52,646 | ₩52,216 | ₩52,431 | 0.00% | 21.4만 |
|---|
| 2026.09.09 | ₩52,431 | ₩52,646 | ₩52,283 | ₩52,337 | -0.18% | 43.5만 |
|---|
| 2026.09.08 | ₩53,209 | ₩53,209 | ₩52,512 | ₩52,592 | -1.16% | 52.9만 |
|---|
| 2026.09.04 | ₩54,094 | ₩54,094 | ₩53,491 | ₩53,571 | -0.97% | 29.6만 |
|---|
| 2026.09.03 | ₩54,470 | ₩55,368 | ₩54,470 | ₩55,248 | +1.43% | 46만 |
|---|
| 2026.09.02 | ₩53,115 | ₩53,598 | ₩52,900 | ₩53,571 | +0.86% | 25.1만 |
|---|
| 2026.09.01 | ₩52,686 | ₩53,128 | ₩52,431 | ₩52,525 | -0.31% | 16.5만 |
|---|
| 2026.08.31 | ₩52,753 | ₩52,780 | ₩52,216 | ₩52,270 | -0.92% | 16.4만 |
|---|
| 2026.08.28 | ₩52,471 | ₩52,686 | ₩52,069 | ₩52,310 | -0.31% | 39.5만 |
|---|
| 2026.08.27 | ₩53,303 | ₩53,357 | ₩51,049 | ₩52,203 | -2.06% | 94.2만 |
|---|
| 2026.08.26 | ₩53,142 | ₩53,491 | ₩53,075 | ₩53,289 | +0.28% | 22.9만 |
|---|
| 2026.08.25 | ₩52,874 | ₩53,048 | ₩52,699 | ₩53,021 | +0.28% | 16.4만 |
|---|
| 2026.08.24 | ₩52,042 | ₩52,579 | ₩52,042 | ₩52,458 | +0.80% | 20.4만 |
|---|
| 2026.08.21 | ₩51,546 | ₩51,895 | ₩51,519 | ₩51,626 | +0.16% | 19.7만 |
|---|
| 2026.08.20 | ₩50,325 | ₩50,634 | ₩50,245 | ₩50,352 | +0.05% | 46.4만 |
|---|
| 2026.08.19 | ₩52,002 | ₩52,002 | ₩50,218 | ₩50,312 | -3.25% | 75.3만 |
|---|
| 2026.08.18 | ₩53,263 | ₩53,263 | ₩52,418 | ₩52,498 | -1.44% | 14.4만 |
|---|
| 2026.08.17 | ₩53,947 | ₩54,054 | ₩53,732 | ₩53,826 | -0.22% | 22.5만 |
|---|
| 2026.08.14 | ₩54,202 | ₩54,202 | ₩53,732 | ₩53,866 | -0.62% | 28.1만 |
|---|
| 2026.08.13 | ₩54,322 | ₩54,389 | ₩53,933 | ₩54,228 | -0.17% | 39.3만 |
|---|
| 2026.08.12 | ₩54,228 | ₩54,430 | ₩53,813 | ₩54,430 | +0.37% | 42.8만 |
|---|
| 2026.08.11 | ₩53,504 | ₩53,906 | ₩53,249 | ₩53,249 | -0.48% | 22.7만 |
|---|
| 2026.08.10 | ₩53,182 | ₩53,517 | ₩52,874 | ₩53,464 | +0.53% | 24.5만 |
|---|
| 2026.08.07 | ₩54,698 | ₩54,711 | ₩53,477 | ₩53,772 | -1.69% | 20.4만 |
|---|
| 2026.08.06 | ₩55,972 | ₩56,857 | ₩55,207 | ₩55,382 | -1.05% | 23.5만 |
|---|
| 2026.08.05 | ₩55,717 | ₩55,811 | ₩55,221 | ₩55,409 | -0.55% | 23.8만 |
|---|
| 2026.08.04 | ₩53,678 | ₩54,242 | ₩53,625 | ₩53,974 | +0.55% | 14.2만 |
|---|
| 2026.08.03 | ₩53,974 | ₩54,108 | ₩53,531 | ₩53,611 | -0.67% | 17.7만 |
|---|
| 2026.07.31 | ₩54,564 | ₩54,577 | ₩53,558 | ₩54,067 | -0.91% | 18.7만 |
|---|
| 2026.07.30 | ₩52,592 | ₩54,255 | ₩52,552 | ₩54,188 | +3.03% | 16.6만 |
|---|
| 2026.07.29 | ₩52,833 | ₩53,517 | ₩52,471 | ₩52,471 | -0.69% | 23.2만 |
|---|
| 2026.07.28 | ₩52,512 | ₩52,860 | ₩52,243 | ₩52,579 | +0.13% | 18.6만 |
|---|
| 2026.07.27 | ₩54,698 | ₩54,993 | ₩53,853 | ₩53,947 | -1.37% | 33.3만 |
|---|
| 2026.07.24 | ₩53,142 | ₩54,282 | ₩53,142 | ₩54,067 | +1.74% | 22.5만 |
|---|
| 2026.07.23 | ₩53,987 | ₩54,148 | ₩53,531 | ₩53,786 | -0.37% | 14.4만 |
|---|
| 2026.07.22 | ₩54,148 | ₩54,550 | ₩54,148 | ₩54,376 | +0.42% | 14.6만 |
|---|
| 2026.07.21 | ₩53,316 | ₩54,255 | ₩52,914 | ₩54,202 | +1.66% | 18.7만 |
|---|
| 2026.07.20 | ₩51,908 | ₩52,082 | ₩51,345 | ₩51,371 | -1.03% | 13.2만 |
|---|
| 2026.07.17 | ₩51,304 | ₩51,841 | ₩50,862 | ₩51,506 | +0.39% | 22.3만 |
|---|
| 2026.07.16 | ₩53,866 | ₩53,866 | ₩53,383 | ₩53,424 | -0.82% | 22.9만 |
|---|
| 2026.07.15 | ₩54,295 | ₩54,523 | ₩54,000 | ₩54,443 | +0.27% | 18.8만 |
|---|
| 2026.07.14 | ₩53,598 | ₩54,269 | ₩53,115 | ₩53,933 | +0.63% | 24.4만 |
|---|
| 2026.07.13 | ₩53,410 | ₩53,504 | ₩52,740 | ₩52,954 | -0.85% | 20.7만 |
|---|
| 2026.07.10 | ₩53,853 | ₩54,175 | ₩53,665 | ₩54,054 | +0.37% | 15.3만 |
|---|
| 2026.07.09 | ₩53,249 | ₩53,853 | ₩53,249 | ₩53,598 | +0.65% | 19.8만 |
|---|
| 2026.07.08 | ₩52,538 | ₩52,793 | ₩52,163 | ₩52,793 | +0.49% | 28.2만 |
|---|
| 2026.07.07 | ₩53,504 | ₩53,598 | ₩52,659 | ₩52,753 | -1.40% | 27.7만 |
|---|
| 2026.07.06 | ₩53,075 | ₩53,652 | ₩53,075 | ₩53,450 | +0.71% | 21.5만 |
|---|
| 2026.07.02 | ₩52,458 | ₩52,874 | ₩51,935 | ₩52,391 | -0.13% | 18.2만 |
|---|
| 2026.07.01 | ₩50,768 | ₩52,055 | ₩50,768 | ₩51,506 | +1.45% | 18.5만 |
|---|
| 2026.06.30 | ₩51,304 | ₩51,479 | ₩50,996 | ₩51,023 | -0.55% | 25.3만 |
|---|
| 2026.06.29 | ₩51,117 | ₩51,640 | ₩50,701 | ₩51,546 | +0.84% | 64.9만 |
|---|
| 2026.06.26 | ₩51,345 | ₩51,640 | ₩50,714 | ₩51,345 | 0.00% | 23만 |
|---|
| 2026.06.25 | ₩51,573 | ₩51,935 | ₩51,224 | ₩51,613 | +0.08% | 33.2만 |
|---|
| 2026.06.24 | ₩51,988 | ₩51,988 | ₩51,210 | ₩51,438 | -1.06% | 28.6만 |
|---|
| 2026.06.23 | ₩52,203 | ₩52,833 | ₩52,163 | ₩52,579 | +0.72% | 18만 |
|---|
| 2026.06.22 | ₩54,108 | ₩54,497 | ₩53,906 | ₩54,134 | +0.05% | 23.8만 |
|---|
| 2026.06.18 | ₩54,121 | ₩54,322 | ₩53,732 | ₩53,853 | -0.50% | 28.2만 |
|---|
| 2026.06.17 | ₩53,075 | ₩53,772 | ₩52,941 | ₩53,155 | +0.15% | 32.9만 |
|---|
| 2026.06.16 | ₩52,820 | ₩53,182 | ₩52,632 | ₩52,807 | -0.03% | 26.8만 |
|---|
| 2026.06.15 | ₩51,935 | ₩51,948 | ₩51,506 | ₩51,519 | -0.80% | 26.8만 |
|---|
| 2026.06.12 | ₩51,506 | ₩51,908 | ₩51,291 | ₩51,868 | +0.70% | 28.9만 |
|---|
| 2026.06.11 | ₩51,076 | ₩51,975 | ₩50,714 | ₩51,921 | +1.65% | 22.4만 |
|---|
| 2026.06.10 | ₩51,693 | ₩52,069 | ₩51,143 | ₩51,170 | -1.01% | 16.6만 |
|---|
| 2026.06.09 | ₩52,391 | ₩52,874 | ₩51,559 | ₩52,176 | -0.41% | 32.3만 |
|---|
| 2026.06.08 | ₩51,680 | ₩52,015 | ₩51,599 | ₩51,680 | 0.00% | 26만 |
|---|
| 2026.06.05 | ₩51,640 | ₩51,827 | ₩50,607 | ₩50,808 | -1.61% | 39.7만 |
|---|
| 2026.06.04 | ₩52,740 | ₩53,437 | ₩52,740 | ₩53,330 | +1.12% | 81.8만 |
|---|
| 2026.06.03 | ₩52,605 | ₩52,941 | ₩52,176 | ₩52,646 | +0.08% | 102.9만 |
|---|
| 2026.06.02 | ₩51,774 | ₩52,324 | ₩51,760 | ₩52,055 | +0.54% | 40.3만 |
|---|
| 2026.06.01 | ₩51,747 | ₩52,176 | ₩51,693 | ₩52,055 | +0.60% | 39.9만 |
|---|
| 2026.05.29 | ₩52,377 | ₩52,740 | ₩52,270 | ₩52,337 | -0.08% | 25.8만 |
|---|
| 2026.05.28 | ₩51,519 | ₩51,975 | ₩50,969 | ₩51,908 | +0.76% | 45.5만 |
|---|
| 2026.05.27 | ₩52,002 | ₩52,002 | ₩51,599 | ₩51,787 | -0.41% | 29.7만 |
|---|
| 2026.05.26 | ₩53,410 | ₩53,652 | ₩53,410 | ₩53,544 | +0.25% | 22.9만 |
|---|
| 2026.05.22 | ₩52,552 | ₩52,820 | ₩52,109 | ₩52,109 | -0.84% | 24.5만 |
|---|
| 2026.05.21 | ₩52,216 | ₩52,780 | ₩52,055 | ₩52,659 | +0.85% | 33.6만 |
|---|
| 2026.05.20 | ₩51,197 | ₩51,908 | ₩51,184 | ₩51,814 | +1.21% | 23.5만 |
|---|
| 2026.05.19 | ₩50,030 | ₩50,312 | ₩49,655 | ₩49,923 | -0.21% | 16.6만 |
|---|
| 2026.05.18 | ₩49,306 | ₩49,829 | ₩49,158 | ₩49,494 | +0.38% | 16만 |
|---|
| 2026.05.15 | ₩48,944 | ₩49,279 | ₩48,769 | ₩49,158 | +0.44% | 35.1만 |
|---|
| 2026.05.14 | ₩49,614 | ₩49,990 | ₩49,185 | ₩49,614 | 0.00% | 22.7만 |
|---|
| 2026.05.13 | ₩50,486 | ₩51,090 | ₩50,419 | ₩50,915 | +0.85% | 29.9만 |
|---|
| 2026.05.12 | ₩50,325 | ₩50,607 | ₩49,896 | ₩50,486 | +0.32% | 31.2만 |
|---|
| 2026.05.11 | ₩51,720 | ₩51,720 | ₩49,064 | ₩49,279 | -4.72% | 49.7만 |
|---|
| 2026.05.08 | ₩44,906 | ₩45,456 | ₩44,906 | ₩45,242 | +0.75% | 21.3만 |
|---|
| 2026.05.07 | ₩44,544 | ₩45,523 | ₩44,491 | ₩44,517 | -0.06% | 19.6만 |
|---|
| 2026.05.06 | ₩45,403 | ₩46,100 | ₩44,665 | ₩45,738 | +0.74% | 19.3만 |
|---|
| 2026.05.05 | ₩44,330 | ₩44,692 | ₩44,263 | ₩44,571 | +0.54% | 20.6만 |
|---|
| 2026.05.04 | ₩44,276 | ₩44,611 | ₩43,941 | ₩44,075 | -0.45% | 21.1만 |
|---|
| 2026.05.01 | ₩44,853 | ₩44,853 | ₩44,289 | ₩44,330 | -1.17% | 20만 |
|---|
| 2026.04.30 | ₩44,584 | ₩45,228 | ₩44,450 | ₩45,081 | +1.11% | 31만 |
|---|
| 2026.04.29 | ₩43,579 | ₩43,981 | ₩43,579 | ₩43,766 | +0.43% | 43.9만 |
|---|
| 2026.04.28 | ₩43,860 | ₩44,088 | ₩43,458 | ₩43,605 | -0.58% | 51.5만 |
|---|
| 2026.04.27 | ₩42,908 | ₩43,015 | ₩42,224 | ₩42,318 | -1.38% | 45.8만 |
|---|
| 2026.04.24 | ₩40,775 | ₩40,896 | ₩40,480 | ₩40,775 | 0.00% | 19.9만 |
|---|
| 2026.04.23 | ₩40,936 | ₩41,191 | ₩40,373 | ₩40,775 | -0.39% | 22.6만 |
|---|
| 2026.04.22 | ₩41,728 | ₩41,728 | ₩40,896 | ₩40,936 | -1.90% | 16.9만 |
|---|
| 2026.04.21 | ₩42,210 | ₩42,210 | ₩40,990 | ₩41,017 | -2.83% | 28.9만 |
|---|
| 2026.04.20 | ₩43,002 | ₩43,055 | ₩42,707 | ₩42,747 | -0.59% | 25.6만 |
|---|
| 2026.04.17 | ₩42,841 | ₩43,632 | ₩42,841 | ₩43,230 | +0.91% | 23.2만 |
|---|
| 2026.04.16 | ₩42,841 | ₩42,948 | ₩42,573 | ₩42,573 | -0.63% | 23.2만 |
|---|
| 2026.04.15 | ₩42,398 | ₩42,948 | ₩42,398 | ₩42,787 | +0.92% | 26.3만 |
|---|
| 2026.04.14 | ₩42,465 | ₩42,720 | ₩42,452 | ₩42,492 | +0.06% | 32만 |
|---|
| 2026.04.13 | ₩40,453 | ₩41,687 | ₩40,453 | ₩41,634 | +2.92% | 80.4만 |
|---|
| 2026.04.10 | ₩41,647 | ₩41,754 | ₩41,446 | ₩41,580 | -0.16% | 31.1만 |
|---|
| 2026.04.09 | ₩41,070 | ₩41,902 | ₩40,923 | ₩41,526 | +1.11% | 72.6만 |
|---|
| 2026.04.08 | ₩42,090 | ₩42,398 | ₩41,821 | ₩42,076 | -0.03% | 27만 |
|---|
| 2026.04.07 | ₩39,756 | ₩40,105 | ₩39,353 | ₩40,051 | +0.74% | 35.8만 |
|---|
| 2026.04.06 | ₩39,877 | ₩40,131 | ₩39,796 | ₩39,970 | +0.24% | 57.9만 |
|---|
| 2026.04.02 | ₩39,246 | ₩40,413 | ₩39,206 | ₩40,279 | +2.63% | 58.2만 |
|---|
| 2026.04.01 | ₩40,802 | ₩41,137 | ₩40,601 | ₩40,842 | +0.10% | 40만 |
|---|
| 2026.03.31 | ₩39,246 | ₩40,292 | ₩39,246 | ₩40,225 | +2.49% | 51.7만 |
|---|
| 2026.03.30 | ₩39,380 | ₩39,555 | ₩38,951 | ₩39,112 | -0.68% | 23.4만 |
|---|
| 2026.03.27 | ₩39,769 | ₩39,850 | ₩39,219 | ₩39,260 | -1.28% | 30.2만 |
|---|
| 2026.03.26 | ₩40,091 | ₩40,789 | ₩39,742 | ₩39,742 | -0.87% | 41만 |
|---|
| 2026.03.25 | ₩40,802 | ₩40,936 | ₩40,534 | ₩40,869 | +0.16% | 35.9만 |
|---|
| 2026.03.24 | ₩39,488 | ₩40,131 | ₩39,461 | ₩39,997 | +1.29% | 45.2만 |
|---|
| 2026.03.23 | ₩39,957 | ₩40,641 | ₩39,742 | ₩39,984 | +0.07% | 72.6만 |
|---|
| 2026.03.20 | ₩39,944 | ₩40,292 | ₩39,394 | ₩39,541 | -1.01% | 108.2만 |
|---|
| 2026.03.19 | ₩39,622 | ₩40,467 | ₩39,568 | ₩40,279 | +1.66% | 33.5만 |
|---|
| 2026.03.18 | ₩40,842 | ₩41,137 | ₩40,467 | ₩40,467 | -0.92% | 35.4만 |
|---|
| 2026.03.17 | ₩41,070 | ₩41,432 | ₩40,990 | ₩40,990 | -0.20% | 50.5만 |
|---|
| 2026.03.16 | ₩40,762 | ₩41,084 | ₩40,507 | ₩40,762 | 0.00% | 27.6만 |
|---|
| 2026.03.13 | ₩40,494 | ₩40,869 | ₩40,038 | ₩40,158 | -0.83% | 29만 |
|---|
| 2026.03.12 | ₩41,057 | ₩41,057 | ₩40,426 | ₩40,587 | -1.14% | 72만 |
|---|
| 2026.03.11 | ₩41,902 | ₩42,117 | ₩41,607 | ₩41,888 | -0.03% | 31.9만 |
|---|
| 2026.03.10 | ₩42,666 | ₩43,632 | ₩42,532 | ₩42,760 | +0.22% | 53.9만 |
|---|
| 2026.03.09 | ₩41,620 | ₩43,230 | ₩41,620 | ₩43,216 | +3.84% | 55.3만 |
|---|
| 2026.03.06 | ₩41,741 | ₩42,197 | ₩41,406 | ₩42,049 | +0.74% | 34.5만 |
|---|
| 2026.03.05 | ₩42,599 | ₩42,734 | ₩41,540 | ₩41,888 | -1.67% | 109.1만 |
|---|
| 2026.03.04 | ₩43,122 | ₩44,008 | ₩42,854 | ₩43,994 | +2.02% | 43.7만 |
|---|
| 2026.03.03 | ₩41,996 | ₩43,766 | ₩41,660 | ₩43,552 | +3.70% | 62.2만 |
|---|
| 2026.03.02 | ₩45,497 | ₩46,020 | ₩44,973 | ₩45,725 | +0.50% | 100.5만 |
|---|
| 2026.02.27 | ₩47,656 | ₩47,951 | ₩47,133 | ₩47,683 | +0.06% | 122.9만 |
|---|
| 2026.02.26 | ₩47,602 | ₩47,897 | ₩47,428 | ₩47,737 | +0.28% | 30.7만 |
|---|
| 2026.02.25 | ₩47,321 | ₩47,991 | ₩47,321 | ₩47,777 | +0.96% | 57만 |
|---|
| 2026.02.24 | ₩46,556 | ₩47,643 | ₩46,409 | ₩47,468 | +1.96% | 68만 |
|---|
| 2026.02.23 | ₩47,549 | ₩48,032 | ₩47,146 | ₩47,280 | -0.56% | 63만 |
|---|
| 2026.02.20 | ₩47,093 | ₩47,401 | ₩46,623 | ₩47,401 | +0.66% | 29.6만 |
|---|
| 2026.02.19 | ₩47,938 | ₩48,662 | ₩47,844 | ₩48,300 | +0.76% | 51.9만 |
|---|
| 2026.02.18 | ₩47,468 | ₩48,273 | ₩47,441 | ₩47,576 | +0.23% | 21만 |
|---|
| 2026.02.17 | ₩46,516 | ₩47,280 | ₩46,462 | ₩47,146 | +1.36% | 35.4만 |
|---|
| 2026.02.13 | ₩48,125 | ₩48,836 | ₩48,045 | ₩48,742 | +1.28% | 59.3만 |
|---|
| 2026.02.12 | ₩49,641 | ₩49,681 | ₩48,742 | ₩49,091 | -1.11% | 43.2만 |
|---|
| 2026.02.11 | ₩47,562 | ₩48,166 | ₩47,441 | ₩48,085 | +1.10% | 26.3만 |
|---|
| 2026.02.10 | ₩47,361 | ₩47,602 | ₩46,891 | ₩47,348 | -0.03% | 26.1만 |
|---|
| 2026.02.09 | ₩44,169 | ₩46,020 | ₩43,994 | ₩45,590 | +3.22% | 28.2만 |
|---|
| 2026.02.06 | ₩42,774 | ₩43,418 | ₩42,774 | ₩43,324 | +1.29% | 27.1만 |
|---|
| 2026.02.05 | ₩41,741 | ₩42,184 | ₩41,741 | ₩41,915 | +0.42% | 31.1만 |
|---|
| 2026.02.04 | ₩41,781 | ₩42,318 | ₩41,701 | ₩41,888 | +0.26% | 33.6만 |
|---|
| 2026.02.03 | ₩41,030 | ₩41,379 | ₩40,909 | ₩41,365 | +0.82% | 14.8만 |
|---|
| 2026.02.02 | ₩40,574 | ₩41,003 | ₩40,561 | ₩40,990 | +1.02% | 20.1만 |
|---|
| 2026.01.30 | ₩40,829 | ₩41,017 | ₩40,561 | ₩40,950 | +0.30% | 19만 |
|---|
| 2026.01.29 | ₩40,909 | ₩41,204 | ₩40,520 | ₩41,111 | +0.49% | 21.5만 |
|---|
| 2026.01.28 | ₩40,574 | ₩40,708 | ₩40,266 | ₩40,681 | +0.26% | 15.2만 |
|---|
| 2026.01.27 | ₩40,654 | ₩41,017 | ₩40,453 | ₩40,990 | +0.82% | 13.8만 |
|---|
| 2026.01.26 | ₩40,547 | ₩40,695 | ₩40,413 | ₩40,467 | -0.20% | 15.2만 |
|---|
| 2026.01.23 | ₩40,279 | ₩40,641 | ₩40,024 | ₩40,628 | +0.87% | 20.5만 |
|---|
| 2026.01.22 | ₩40,587 | ₩40,587 | ₩39,756 | ₩40,172 | -1.02% | 27.3만 |
|---|
| 2026.01.21 | ₩40,346 | ₩40,976 | ₩40,346 | ₩40,748 | +1.00% | 22.2만 |
|---|
| 2026.01.20 | ₩40,507 | ₩40,909 | ₩40,507 | ₩40,681 | +0.43% | 19만 |
|---|
| 2026.01.16 | ₩41,070 | ₩41,178 | ₩40,681 | ₩41,178 | +0.26% | 13만 |
|---|
| 2026.01.15 | ₩40,923 | ₩41,339 | ₩40,829 | ₩40,936 | +0.03% | 16.5만 |
|---|
| 2026.01.14 | ₩40,507 | ₩40,789 | ₩40,467 | ₩40,722 | +0.53% | 18.3만 |
|---|
| 2026.01.13 | ₩40,936 | ₩40,936 | ₩40,561 | ₩40,641 | -0.72% | 13.4만 |
|---|
| 2026.01.12 | ₩41,057 | ₩41,312 | ₩40,883 | ₩41,312 | +0.62% | 10.9만 |
|---|
| 2026.01.09 | ₩40,467 | ₩41,124 | ₩40,467 | ₩41,057 | +1.46% | 11.8만 |
|---|
| 2026.01.08 | ₩40,038 | ₩40,507 | ₩39,997 | ₩40,494 | +1.14% | 16.9만 |
|---|
| 2026.01.07 | ₩40,172 | ₩40,198 | ₩39,930 | ₩40,078 | -0.23% | 22.9만 |
|---|
| 2026.01.06 | ₩40,198 | ₩40,681 | ₩40,198 | ₩40,333 | +0.33% | 20.7만 |
|---|
| 2026.01.05 | ₩39,689 | ₩40,158 | ₩39,514 | ₩40,024 | +0.84% | 31.3만 |
|---|
| 2026.01.02 | ₩39,367 | ₩39,595 | ₩39,233 | ₩39,555 | +0.48% | 20.3만 |
|---|
| 2025.12.31 | ₩39,394 | ₩39,421 | ₩39,139 | ₩39,192 | -0.51% | 6.3만 |
|---|
| 2025.12.30 | ₩39,541 | ₩39,541 | ₩39,286 | ₩39,461 | -0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩39,568 | ₩39,689 | ₩39,461 | ₩39,675 | +0.27% | 8만 |
|---|
| 2025.12.26 | ₩39,192 | ₩39,447 | ₩39,192 | ₩39,367 | +0.44% | 12.7만 |
|---|
| 2025.12.24 | ₩39,474 | ₩39,796 | ₩39,421 | ₩39,622 | +0.37% | 7.5만 |
|---|
| 2025.12.23 | ₩39,501 | ₩39,809 | ₩39,300 | ₩39,796 | +0.75% | 13.9만 |
|---|
| 2025.12.22 | ₩38,750 | ₩38,924 | ₩38,669 | ₩38,871 | +0.31% | 10.7만 |
|---|
| 2025.12.19 | ₩38,589 | ₩38,938 | ₩38,589 | ₩38,683 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩38,696 | ₩39,005 | ₩38,696 | ₩38,790 | +0.24% | 20.9만 |
|---|
| 2025.12.17 | ₩38,428 | ₩38,696 | ₩38,079 | ₩38,093 | -0.87% | 21.9만 |
|---|
| 2025.12.16 | ₩38,750 | ₩39,058 | ₩38,736 | ₩38,736 | -0.03% | 41.6만 |
|---|
| 2025.12.15 | ₩39,246 | ₩39,340 | ₩39,099 | ₩39,340 | +0.24% | 59만 |
|---|
| 2025.12.12 | ₩38,455 | ₩38,710 | ₩38,321 | ₩38,669 | +0.56% | 14.2만 |
|---|
| 2025.12.11 | ₩37,824 | ₩38,307 | ₩37,824 | ₩38,307 | +1.28% | 12.6만 |
|---|
| 2025.12.10 | ₩37,570 | ₩37,905 | ₩37,368 | ₩37,771 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩37,315 | ₩37,516 | ₩37,167 | ₩37,274 | -0.11% | 10.7만 |
|---|
| 2025.12.08 | ₩37,342 | ₩37,368 | ₩37,140 | ₩37,261 | -0.22% | 13.3만 |
|---|
| 2025.12.05 | ₩37,127 | ₩37,409 | ₩37,033 | ₩37,315 | +0.51% | 12.1만 |
|---|
| 2025.12.04 | ₩37,556 | ₩37,824 | ₩37,355 | ₩37,489 | -0.18% | 14.5만 |
|---|
| 2025.12.03 | ₩36,617 | ₩37,046 | ₩36,564 | ₩37,006 | +1.06% | 17.8만 |
|---|
| 2025.12.02 | ₩36,899 | ₩36,979 | ₩36,738 | ₩36,953 | +0.15% | 9.5만 |
|---|
| 2025.12.01 | ₩36,322 | ₩36,577 | ₩36,282 | ₩36,550 | +0.63% | 33.7만 |
|---|
| 2025.11.28 | ₩36,483 | ₩36,725 | ₩36,470 | ₩36,684 | +0.55% | 7.2만 |
|---|
| 2025.11.26 | ₩35,772 | ₩36,268 | ₩35,772 | ₩36,242 | +1.31% | 12.4만 |
|---|
| 2025.11.25 | ₩35,316 | ₩36,054 | ₩35,236 | ₩35,866 | +1.56% | 12.4만 |
|---|
| 2025.11.24 | ₩34,833 | ₩35,370 | ₩34,833 | ₩35,343 | +1.46% | 11만 |
|---|
| 2025.11.21 | ₩34,686 | ₩35,021 | ₩34,485 | ₩34,927 | +0.70% | 13.8만 |
|---|
| 2025.11.20 | ₩34,552 | ₩35,008 | ₩34,042 | ₩34,096 | -1.32% | 33.4만 |
|---|
| 2025.11.19 | ₩34,257 | ₩34,578 | ₩34,149 | ₩34,525 | +0.78% | 14.8만 |
|---|
| 2025.11.18 | ₩34,122 | ₩34,283 | ₩33,921 | ₩34,243 | +0.35% | 11.6만 |
|---|
| 2025.11.17 | ₩34,592 | ₩34,739 | ₩34,203 | ₩34,350 | -0.70% | 12만 |
|---|
| 2025.11.14 | ₩34,967 | ₩35,263 | ₩34,887 | ₩35,182 | +0.61% | 11.2만 |
|---|
| 2025.11.13 | ₩35,075 | ₩35,155 | ₩34,833 | ₩34,927 | -0.42% | 13.4만 |
|---|
| 2025.11.12 | ₩36,000 | ₩36,349 | ₩35,745 | ₩35,826 | -0.48% | 13.4만 |
|---|
| 2025.11.11 | ₩33,961 | ₩34,163 | ₩33,881 | ₩34,149 | +0.55% | 10.7만 |
|---|
| 2025.11.10 | ₩33,693 | ₩33,935 | ₩33,626 | ₩33,881 | +0.56% | 8.6만 |
|---|
| 2025.11.07 | ₩33,412 | ₩33,693 | ₩33,277 | ₩33,586 | +0.52% | 16.3만 |
|---|
| 2025.11.06 | ₩33,666 | ₩33,733 | ₩33,277 | ₩33,586 | -0.24% | 9.7만 |
|---|
| 2025.11.05 | ₩32,969 | ₩33,277 | ₩32,768 | ₩33,130 | +0.49% | 12.2만 |
|---|
| 2025.11.04 | ₩32,741 | ₩32,888 | ₩32,607 | ₩32,674 | -0.20% | 14.7만 |
|---|
| 2025.11.03 | ₩32,862 | ₩33,318 | ₩32,513 | ₩32,848 | -0.04% | 10.3만 |
|---|
| 2025.10.31 | ₩32,660 | ₩32,888 | ₩32,620 | ₩32,848 | +0.57% | 10.6만 |
|---|
| 2025.10.30 | ₩32,446 | ₩32,687 | ₩32,446 | ₩32,486 | +0.12% | 13.1만 |
|---|
| 2025.10.29 | ₩32,862 | ₩32,982 | ₩32,446 | ₩32,607 | -0.78% | 17.3만 |
|---|
| 2025.10.28 | ₩33,251 | ₩33,452 | ₩33,224 | ₩33,398 | +0.44% | 11.7만 |
|---|
| 2025.10.27 | ₩33,398 | ₩33,452 | ₩33,358 | ₩33,412 | +0.04% | 13.3만 |
|---|
| 2025.10.24 | ₩33,559 | ₩33,559 | ₩33,331 | ₩33,358 | -0.60% | 12.6만 |
|---|
| 2025.10.23 | ₩33,774 | ₩33,908 | ₩33,653 | ₩33,747 | -0.08% | 12.2만 |
|---|
| 2025.10.22 | ₩33,988 | ₩34,149 | ₩33,787 | ₩33,881 | -0.32% | 12.4만 |
|---|
| 2025.10.21 | ₩33,868 | ₩33,988 | ₩33,801 | ₩33,908 | +0.12% | 18.2만 |
|---|
| 2025.10.20 | ₩33,559 | ₩33,640 | ₩33,412 | ₩33,532 | -0.08% | 12.9만 |
|---|
| 2025.10.17 | ₩33,264 | ₩33,546 | ₩33,210 | ₩33,452 | +0.56% | 9.8만 |
|---|
| 2025.10.16 | ₩33,827 | ₩33,827 | ₩33,224 | ₩33,318 | -1.51% | 12.2만 |
|---|
| 2025.10.15 | ₩33,479 | ₩33,720 | ₩33,452 | ₩33,626 | +0.44% | 15.3만 |
|---|
| 2025.10.14 | ₩32,781 | ₩33,264 | ₩32,781 | ₩33,143 | +1.10% | 12만 |
|---|
| 2025.10.13 | ₩33,318 | ₩33,318 | ₩32,768 | ₩32,955 | -1.09% | 24.5만 |
|---|
| 2025.10.10 | ₩33,009 | ₩33,251 | ₩32,540 | ₩32,741 | -0.81% | 11.5만 |
|---|