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 | ₩49,303 | ₩49,612 | ₩49,115 | ₩49,571 | +0.54% | 27.4만 |
| 2026.10.08 | ₩49,236 | ₩49,263 | ₩48,565 | ₩49,223 | -0.03% | 66.4만 |
| 2026.10.07 | ₩49,504 | ₩49,545 | ₩49,155 | ₩49,424 | -0.16% | 44.6만 |
| 2026.10.06 | ₩50,591 | ₩50,591 | ₩49,840 | ₩49,853 | -1.46% | 44.7만 |
| 2026.10.05 | ₩49,987 | ₩50,309 | ₩49,880 | ₩50,095 | +0.21% | 46.3만 |
| 2026.10.02 | ₩49,437 | ₩49,974 | ₩49,370 | ₩49,799 | +0.73% | 94만 |
| 2026.10.01 | ₩50,121 | ₩50,121 | ₩49,343 | ₩50,121 | 0.00% | 34만 |
| 2026.09.30 | ₩51,235 | ₩51,235 | ₩50,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,591 |
| -1.26% |
| 41.1만 |
| 2026.09.29 | ₩51,503 | ₩51,503 | ₩50,926 | ₩51,289 | -0.42% | 20.8만 |
|---|
| 2026.09.28 | ₩52,187 | ₩52,818 | ₩52,134 | ₩52,362 | +0.33% | 26.5만 |
|---|
| 2026.09.25 | ₩52,657 | ₩52,764 | ₩52,456 | ₩52,577 | -0.15% | 43.3만 |
|---|
| 2026.09.24 | ₩51,383 | ₩51,450 | ₩50,993 | ₩51,409 | +0.05% | 54.1만 |
|---|
| 2026.09.23 | ₩52,563 | ₩52,791 | ₩52,281 | ₩52,456 | -0.20% | 47.4만 |
|---|
| 2026.09.22 | ₩53,180 | ₩53,408 | ₩52,738 | ₩53,033 | -0.28% | 21.3만 |
|---|
| 2026.09.21 | ₩53,449 | ₩53,449 | ₩52,738 | ₩53,220 | -0.43% | 24.4만 |
|---|
| 2026.09.18 | ₩52,402 | ₩52,939 | ₩52,161 | ₩52,724 | +0.61% | 33.7만 |
|---|
| 2026.09.17 | ₩54,012 | ₩54,106 | ₩53,757 | ₩53,999 | -0.02% | 25.2만 |
|---|
| 2026.09.16 | ₩53,703 | ₩53,945 | ₩52,617 | ₩53,113 | -1.10% | 22.7만 |
|---|
| 2026.09.15 | ₩53,140 | ₩53,288 | ₩52,898 | ₩53,247 | +0.20% | 42.1만 |
|---|
| 2026.09.14 | ₩53,261 | ₩53,757 | ₩53,180 | ₩53,583 | +0.60% | 15.6만 |
|---|
| 2026.09.11 | ₩53,636 | ₩53,838 | ₩53,516 | ₩53,811 | +0.33% | 15.7만 |
|---|
| 2026.09.10 | ₩52,442 | ₩52,657 | ₩52,228 | ₩52,442 | 0.00% | 21.4만 |
|---|
| 2026.09.09 | ₩52,442 | ₩52,657 | ₩52,295 | ₩52,348 | -0.18% | 43.5만 |
|---|
| 2026.09.08 | ₩53,220 | ₩53,220 | ₩52,523 | ₩52,603 | -1.16% | 52.9만 |
|---|
| 2026.09.04 | ₩54,106 | ₩54,106 | ₩53,502 | ₩53,583 | -0.97% | 29.6만 |
|---|
| 2026.09.03 | ₩54,482 | ₩55,380 | ₩54,482 | ₩55,260 | +1.43% | 46만 |
|---|
| 2026.09.02 | ₩53,127 | ₩53,610 | ₩52,912 | ₩53,583 | +0.86% | 25.1만 |
|---|
| 2026.09.01 | ₩52,697 | ₩53,140 | ₩52,442 | ₩52,536 | -0.31% | 16.5만 |
|---|
| 2026.08.31 | ₩52,764 | ₩52,791 | ₩52,228 | ₩52,281 | -0.92% | 16.4만 |
|---|
| 2026.08.28 | ₩52,483 | ₩52,697 | ₩52,080 | ₩52,322 | -0.31% | 39.5만 |
|---|
| 2026.08.27 | ₩53,314 | ₩53,368 | ₩51,061 | ₩52,214 | -2.06% | 94.2만 |
|---|
| 2026.08.26 | ₩53,153 | ₩53,502 | ₩53,086 | ₩53,301 | +0.28% | 22.9만 |
|---|
| 2026.08.25 | ₩52,885 | ₩53,059 | ₩52,711 | ₩53,033 | +0.28% | 16.4만 |
|---|
| 2026.08.24 | ₩52,053 | ₩52,590 | ₩52,053 | ₩52,469 | +0.80% | 20.4만 |
|---|
| 2026.08.21 | ₩51,557 | ₩51,906 | ₩51,530 | ₩51,637 | +0.16% | 19.7만 |
|---|
| 2026.08.20 | ₩50,336 | ₩50,645 | ₩50,256 | ₩50,363 | +0.05% | 46.4만 |
|---|
| 2026.08.19 | ₩52,013 | ₩52,013 | ₩50,229 | ₩50,323 | -3.25% | 75.3만 |
|---|
| 2026.08.18 | ₩53,274 | ₩53,274 | ₩52,429 | ₩52,509 | -1.44% | 14.4만 |
|---|
| 2026.08.17 | ₩53,958 | ₩54,066 | ₩53,744 | ₩53,838 | -0.22% | 22.5만 |
|---|
| 2026.08.14 | ₩54,213 | ₩54,213 | ₩53,744 | ₩53,878 | -0.62% | 28.1만 |
|---|
| 2026.08.13 | ₩54,334 | ₩54,401 | ₩53,945 | ₩54,240 | -0.17% | 39.3만 |
|---|
| 2026.08.12 | ₩54,240 | ₩54,441 | ₩53,824 | ₩54,441 | +0.37% | 42.8만 |
|---|
| 2026.08.11 | ₩53,516 | ₩53,918 | ₩53,261 | ₩53,261 | -0.48% | 22.7만 |
|---|
| 2026.08.10 | ₩53,194 | ₩53,529 | ₩52,885 | ₩53,475 | +0.53% | 24.5만 |
|---|
| 2026.08.07 | ₩54,710 | ₩54,723 | ₩53,489 | ₩53,784 | -1.69% | 20.4만 |
|---|
| 2026.08.06 | ₩55,984 | ₩56,870 | ₩55,219 | ₩55,394 | -1.05% | 23.5만 |
|---|
| 2026.08.05 | ₩55,729 | ₩55,823 | ₩55,233 | ₩55,421 | -0.55% | 23.8만 |
|---|
| 2026.08.04 | ₩53,690 | ₩54,253 | ₩53,636 | ₩53,985 | +0.55% | 14.2만 |
|---|
| 2026.08.03 | ₩53,985 | ₩54,119 | ₩53,542 | ₩53,623 | -0.67% | 17.7만 |
|---|
| 2026.07.31 | ₩54,575 | ₩54,589 | ₩53,569 | ₩54,079 | -0.91% | 18.7만 |
|---|
| 2026.07.30 | ₩52,603 | ₩54,267 | ₩52,563 | ₩54,200 | +3.03% | 16.6만 |
|---|
| 2026.07.29 | ₩52,845 | ₩53,529 | ₩52,483 | ₩52,483 | -0.69% | 23.2만 |
|---|
| 2026.07.28 | ₩52,523 | ₩52,872 | ₩52,255 | ₩52,590 | +0.13% | 18.6만 |
|---|
| 2026.07.27 | ₩54,710 | ₩55,005 | ₩53,864 | ₩53,958 | -1.37% | 33.3만 |
|---|
| 2026.07.24 | ₩53,153 | ₩54,294 | ₩53,153 | ₩54,079 | +1.74% | 22.5만 |
|---|
| 2026.07.23 | ₩53,999 | ₩54,160 | ₩53,542 | ₩53,797 | -0.37% | 14.4만 |
|---|
| 2026.07.22 | ₩54,160 | ₩54,562 | ₩54,160 | ₩54,388 | +0.42% | 14.6만 |
|---|
| 2026.07.21 | ₩53,328 | ₩54,267 | ₩52,925 | ₩54,213 | +1.66% | 18.7만 |
|---|
| 2026.07.20 | ₩51,919 | ₩52,094 | ₩51,356 | ₩51,383 | -1.03% | 13.2만 |
|---|
| 2026.07.17 | ₩51,315 | ₩51,852 | ₩50,873 | ₩51,517 | +0.39% | 22.3만 |
|---|
| 2026.07.16 | ₩53,878 | ₩53,878 | ₩53,395 | ₩53,435 | -0.82% | 22.9만 |
|---|
| 2026.07.15 | ₩54,307 | ₩54,535 | ₩54,012 | ₩54,455 | +0.27% | 18.8만 |
|---|
| 2026.07.14 | ₩53,610 | ₩54,280 | ₩53,127 | ₩53,945 | +0.63% | 24.4만 |
|---|
| 2026.07.13 | ₩53,422 | ₩53,516 | ₩52,751 | ₩52,966 | -0.85% | 20.7만 |
|---|
| 2026.07.10 | ₩53,864 | ₩54,186 | ₩53,677 | ₩54,066 | +0.37% | 15.3만 |
|---|
| 2026.07.09 | ₩53,261 | ₩53,864 | ₩53,261 | ₩53,610 | +0.65% | 19.8만 |
|---|
| 2026.07.08 | ₩52,550 | ₩52,805 | ₩52,174 | ₩52,805 | +0.49% | 28.2만 |
|---|
| 2026.07.07 | ₩53,516 | ₩53,610 | ₩52,670 | ₩52,764 | -1.40% | 27.7만 |
|---|
| 2026.07.06 | ₩53,086 | ₩53,663 | ₩53,086 | ₩53,462 | +0.71% | 21.5만 |
|---|
| 2026.07.02 | ₩52,469 | ₩52,885 | ₩51,946 | ₩52,402 | -0.13% | 18.2만 |
|---|
| 2026.07.01 | ₩50,779 | ₩52,067 | ₩50,779 | ₩51,517 | +1.45% | 18.5만 |
|---|
| 2026.06.30 | ₩51,315 | ₩51,490 | ₩51,007 | ₩51,034 | -0.55% | 25.3만 |
|---|
| 2026.06.29 | ₩51,128 | ₩51,651 | ₩50,712 | ₩51,557 | +0.84% | 64.9만 |
|---|
| 2026.06.26 | ₩51,356 | ₩51,651 | ₩50,725 | ₩51,356 | 0.00% | 23만 |
|---|
| 2026.06.25 | ₩51,584 | ₩51,946 | ₩51,235 | ₩51,624 | +0.08% | 33.2만 |
|---|
| 2026.06.24 | ₩52,000 | ₩52,000 | ₩51,222 | ₩51,450 | -1.06% | 28.6만 |
|---|
| 2026.06.23 | ₩52,214 | ₩52,845 | ₩52,174 | ₩52,590 | +0.72% | 18만 |
|---|
| 2026.06.22 | ₩54,119 | ₩54,508 | ₩53,918 | ₩54,146 | +0.05% | 23.8만 |
|---|
| 2026.06.18 | ₩54,133 | ₩54,334 | ₩53,744 | ₩53,864 | -0.50% | 28.2만 |
|---|
| 2026.06.17 | ₩53,086 | ₩53,784 | ₩52,952 | ₩53,167 | +0.15% | 32.9만 |
|---|
| 2026.06.16 | ₩52,831 | ₩53,194 | ₩52,644 | ₩52,818 | -0.03% | 26.8만 |
|---|
| 2026.06.15 | ₩51,946 | ₩51,959 | ₩51,517 | ₩51,530 | -0.80% | 26.8만 |
|---|
| 2026.06.12 | ₩51,517 | ₩51,919 | ₩51,302 | ₩51,879 | +0.70% | 28.9만 |
|---|
| 2026.06.11 | ₩51,087 | ₩51,986 | ₩50,725 | ₩51,933 | +1.65% | 22.4만 |
|---|
| 2026.06.10 | ₩51,704 | ₩52,080 | ₩51,154 | ₩51,181 | -1.01% | 16.6만 |
|---|
| 2026.06.09 | ₩52,402 | ₩52,885 | ₩51,570 | ₩52,187 | -0.41% | 32.3만 |
|---|
| 2026.06.08 | ₩51,691 | ₩52,026 | ₩51,611 | ₩51,691 | 0.00% | 26만 |
|---|
| 2026.06.05 | ₩51,651 | ₩51,839 | ₩50,618 | ₩50,819 | -1.61% | 39.7만 |
|---|
| 2026.06.04 | ₩52,751 | ₩53,449 | ₩52,751 | ₩53,341 | +1.12% | 81.8만 |
|---|
| 2026.06.03 | ₩52,617 | ₩52,952 | ₩52,187 | ₩52,657 | +0.08% | 102.9만 |
|---|
| 2026.06.02 | ₩51,785 | ₩52,335 | ₩51,772 | ₩52,067 | +0.54% | 40.3만 |
|---|
| 2026.06.01 | ₩51,758 | ₩52,187 | ₩51,704 | ₩52,067 | +0.60% | 39.9만 |
|---|
| 2026.05.29 | ₩52,389 | ₩52,751 | ₩52,281 | ₩52,348 | -0.08% | 25.8만 |
|---|
| 2026.05.28 | ₩51,530 | ₩51,986 | ₩50,980 | ₩51,919 | +0.76% | 45.5만 |
|---|
| 2026.05.27 | ₩52,013 | ₩52,013 | ₩51,611 | ₩51,798 | -0.41% | 29.7만 |
|---|
| 2026.05.26 | ₩53,422 | ₩53,663 | ₩53,422 | ₩53,556 | +0.25% | 22.9만 |
|---|
| 2026.05.22 | ₩52,563 | ₩52,831 | ₩52,120 | ₩52,120 | -0.84% | 24.5만 |
|---|
| 2026.05.21 | ₩52,228 | ₩52,791 | ₩52,067 | ₩52,670 | +0.85% | 33.6만 |
|---|
| 2026.05.20 | ₩51,208 | ₩51,919 | ₩51,195 | ₩51,825 | +1.21% | 23.5만 |
|---|
| 2026.05.19 | ₩50,041 | ₩50,323 | ₩49,665 | ₩49,934 | -0.21% | 16.6만 |
|---|
| 2026.05.18 | ₩49,316 | ₩49,840 | ₩49,169 | ₩49,504 | +0.38% | 16만 |
|---|
| 2026.05.15 | ₩48,954 | ₩49,290 | ₩48,780 | ₩49,169 | +0.44% | 35.1만 |
|---|
| 2026.05.14 | ₩49,625 | ₩50,001 | ₩49,196 | ₩49,625 | 0.00% | 22.7만 |
|---|
| 2026.05.13 | ₩50,497 | ₩51,101 | ₩50,430 | ₩50,926 | +0.85% | 29.9만 |
|---|
| 2026.05.12 | ₩50,336 | ₩50,618 | ₩49,907 | ₩50,497 | +0.32% | 31.2만 |
|---|
| 2026.05.11 | ₩51,731 | ₩51,731 | ₩49,075 | ₩49,290 | -4.72% | 49.7만 |
|---|
| 2026.05.08 | ₩44,916 | ₩45,466 | ₩44,916 | ₩45,251 | +0.75% | 21.3만 |
|---|
| 2026.05.07 | ₩44,554 | ₩45,533 | ₩44,500 | ₩44,527 | -0.06% | 19.6만 |
|---|
| 2026.05.06 | ₩45,412 | ₩46,110 | ₩44,675 | ₩45,748 | +0.74% | 19.3만 |
|---|
| 2026.05.05 | ₩44,339 | ₩44,701 | ₩44,272 | ₩44,581 | +0.54% | 20.6만 |
|---|
| 2026.05.04 | ₩44,286 | ₩44,621 | ₩43,950 | ₩44,084 | -0.45% | 21.1만 |
|---|
| 2026.05.01 | ₩44,862 | ₩44,862 | ₩44,299 | ₩44,339 | -1.17% | 20만 |
|---|
| 2026.04.30 | ₩44,594 | ₩45,238 | ₩44,460 | ₩45,091 | +1.11% | 31만 |
|---|
| 2026.04.29 | ₩43,588 | ₩43,990 | ₩43,588 | ₩43,776 | +0.43% | 43.9만 |
|---|
| 2026.04.28 | ₩43,870 | ₩44,098 | ₩43,467 | ₩43,615 | -0.58% | 51.5만 |
|---|
| 2026.04.27 | ₩42,917 | ₩43,024 | ₩42,233 | ₩42,327 | -1.38% | 45.8만 |
|---|
| 2026.04.24 | ₩40,784 | ₩40,905 | ₩40,489 | ₩40,784 | 0.00% | 19.9만 |
|---|
| 2026.04.23 | ₩40,945 | ₩41,200 | ₩40,382 | ₩40,784 | -0.39% | 22.6만 |
|---|
| 2026.04.22 | ₩41,737 | ₩41,737 | ₩40,905 | ₩40,945 | -1.90% | 16.9만 |
|---|
| 2026.04.21 | ₩42,220 | ₩42,220 | ₩40,999 | ₩41,026 | -2.83% | 28.9만 |
|---|
| 2026.04.20 | ₩43,011 | ₩43,065 | ₩42,716 | ₩42,756 | -0.59% | 25.6만 |
|---|
| 2026.04.17 | ₩42,850 | ₩43,642 | ₩42,850 | ₩43,239 | +0.91% | 23.2만 |
|---|
| 2026.04.16 | ₩42,850 | ₩42,957 | ₩42,582 | ₩42,582 | -0.63% | 23.2만 |
|---|
| 2026.04.15 | ₩42,407 | ₩42,957 | ₩42,407 | ₩42,796 | +0.92% | 26.3만 |
|---|
| 2026.04.14 | ₩42,474 | ₩42,729 | ₩42,461 | ₩42,501 | +0.06% | 32만 |
|---|
| 2026.04.13 | ₩40,462 | ₩41,696 | ₩40,462 | ₩41,643 | +2.92% | 80.4만 |
|---|
| 2026.04.10 | ₩41,656 | ₩41,763 | ₩41,455 | ₩41,589 | -0.16% | 31.1만 |
|---|
| 2026.04.09 | ₩41,079 | ₩41,911 | ₩40,932 | ₩41,535 | +1.11% | 72.6만 |
|---|
| 2026.04.08 | ₩42,099 | ₩42,407 | ₩41,830 | ₩42,085 | -0.03% | 27만 |
|---|
| 2026.04.07 | ₩39,764 | ₩40,113 | ₩39,362 | ₩40,060 | +0.74% | 35.8만 |
|---|
| 2026.04.06 | ₩39,885 | ₩40,140 | ₩39,805 | ₩39,979 | +0.24% | 57.9만 |
|---|
| 2026.04.02 | ₩39,255 | ₩40,422 | ₩39,214 | ₩40,288 | +2.63% | 58.2만 |
|---|
| 2026.04.01 | ₩40,811 | ₩41,146 | ₩40,610 | ₩40,851 | +0.10% | 40만 |
|---|
| 2026.03.31 | ₩39,255 | ₩40,301 | ₩39,255 | ₩40,234 | +2.49% | 51.7만 |
|---|
| 2026.03.30 | ₩39,389 | ₩39,563 | ₩38,959 | ₩39,120 | -0.68% | 23.4만 |
|---|
| 2026.03.27 | ₩39,778 | ₩39,858 | ₩39,228 | ₩39,268 | -1.28% | 30.2만 |
|---|
| 2026.03.26 | ₩40,100 | ₩40,797 | ₩39,751 | ₩39,751 | -0.87% | 41만 |
|---|
| 2026.03.25 | ₩40,811 | ₩40,945 | ₩40,543 | ₩40,878 | +0.16% | 35.9만 |
|---|
| 2026.03.24 | ₩39,496 | ₩40,140 | ₩39,469 | ₩40,006 | +1.29% | 45.2만 |
|---|
| 2026.03.23 | ₩39,966 | ₩40,650 | ₩39,751 | ₩39,992 | +0.07% | 72.6만 |
|---|
| 2026.03.20 | ₩39,952 | ₩40,301 | ₩39,402 | ₩39,550 | -1.01% | 108.2만 |
|---|
| 2026.03.19 | ₩39,630 | ₩40,475 | ₩39,577 | ₩40,288 | +1.66% | 33.5만 |
|---|
| 2026.03.18 | ₩40,851 | ₩41,146 | ₩40,475 | ₩40,475 | -0.92% | 35.4만 |
|---|
| 2026.03.17 | ₩41,079 | ₩41,441 | ₩40,999 | ₩40,999 | -0.20% | 50.5만 |
|---|
| 2026.03.16 | ₩40,771 | ₩41,093 | ₩40,516 | ₩40,771 | 0.00% | 27.6만 |
|---|
| 2026.03.13 | ₩40,502 | ₩40,878 | ₩40,046 | ₩40,167 | -0.83% | 29만 |
|---|
| 2026.03.12 | ₩41,066 | ₩41,066 | ₩40,435 | ₩40,596 | -1.14% | 72만 |
|---|
| 2026.03.11 | ₩41,911 | ₩42,126 | ₩41,616 | ₩41,898 | -0.03% | 31.9만 |
|---|
| 2026.03.10 | ₩42,676 | ₩43,642 | ₩42,542 | ₩42,770 | +0.22% | 53.9만 |
|---|
| 2026.03.09 | ₩41,629 | ₩43,239 | ₩41,629 | ₩43,226 | +3.84% | 55.3만 |
|---|
| 2026.03.06 | ₩41,750 | ₩42,206 | ₩41,415 | ₩42,059 | +0.74% | 34.5만 |
|---|
| 2026.03.05 | ₩42,609 | ₩42,743 | ₩41,549 | ₩41,898 | -1.67% | 109.1만 |
|---|
| 2026.03.04 | ₩43,132 | ₩44,017 | ₩42,863 | ₩44,004 | +2.02% | 43.7만 |
|---|
| 2026.03.03 | ₩42,005 | ₩43,776 | ₩41,669 | ₩43,561 | +3.70% | 62.2만 |
|---|
| 2026.03.02 | ₩45,506 | ₩46,030 | ₩44,983 | ₩45,734 | +0.50% | 100.5만 |
|---|
| 2026.02.27 | ₩47,666 | ₩47,961 | ₩47,143 | ₩47,693 | +0.06% | 122.9만 |
|---|
| 2026.02.26 | ₩47,613 | ₩47,908 | ₩47,438 | ₩47,747 | +0.28% | 30.7만 |
|---|
| 2026.02.25 | ₩47,331 | ₩48,002 | ₩47,331 | ₩47,787 | +0.96% | 57만 |
|---|
| 2026.02.24 | ₩46,566 | ₩47,653 | ₩46,419 | ₩47,479 | +1.96% | 68만 |
|---|
| 2026.02.23 | ₩47,559 | ₩48,042 | ₩47,157 | ₩47,291 | -0.56% | 63만 |
|---|
| 2026.02.20 | ₩47,103 | ₩47,411 | ₩46,633 | ₩47,411 | +0.66% | 29.6만 |
|---|
| 2026.02.19 | ₩47,948 | ₩48,673 | ₩47,854 | ₩48,310 | +0.76% | 51.9만 |
|---|
| 2026.02.18 | ₩47,479 | ₩48,283 | ₩47,452 | ₩47,586 | +0.23% | 21만 |
|---|
| 2026.02.17 | ₩46,526 | ₩47,291 | ₩46,472 | ₩47,157 | +1.36% | 35.4만 |
|---|
| 2026.02.13 | ₩48,136 | ₩48,847 | ₩48,055 | ₩48,753 | +1.28% | 59.3만 |
|---|
| 2026.02.12 | ₩49,652 | ₩49,692 | ₩48,753 | ₩49,102 | -1.11% | 43.2만 |
|---|
| 2026.02.11 | ₩47,572 | ₩48,176 | ₩47,452 | ₩48,096 | +1.10% | 26.3만 |
|---|
| 2026.02.10 | ₩47,371 | ₩47,613 | ₩46,902 | ₩47,358 | -0.03% | 26.1만 |
|---|
| 2026.02.09 | ₩44,178 | ₩46,030 | ₩44,004 | ₩45,600 | +3.22% | 28.2만 |
|---|
| 2026.02.06 | ₩42,783 | ₩43,427 | ₩42,783 | ₩43,333 | +1.29% | 27.1만 |
|---|
| 2026.02.05 | ₩41,750 | ₩42,193 | ₩41,750 | ₩41,924 | +0.42% | 31.1만 |
|---|
| 2026.02.04 | ₩41,790 | ₩42,327 | ₩41,710 | ₩41,898 | +0.26% | 33.6만 |
|---|
| 2026.02.03 | ₩41,039 | ₩41,388 | ₩40,918 | ₩41,374 | +0.82% | 14.8만 |
|---|
| 2026.02.02 | ₩40,583 | ₩41,012 | ₩40,569 | ₩40,999 | +1.02% | 20.1만 |
|---|
| 2026.01.30 | ₩40,838 | ₩41,026 | ₩40,569 | ₩40,958 | +0.30% | 19만 |
|---|
| 2026.01.29 | ₩40,918 | ₩41,213 | ₩40,529 | ₩41,119 | +0.49% | 21.5만 |
|---|
| 2026.01.28 | ₩40,583 | ₩40,717 | ₩40,274 | ₩40,690 | +0.26% | 15.2만 |
|---|
| 2026.01.27 | ₩40,663 | ₩41,026 | ₩40,462 | ₩40,999 | +0.82% | 13.8만 |
|---|
| 2026.01.26 | ₩40,556 | ₩40,704 | ₩40,422 | ₩40,475 | -0.20% | 15.2만 |
|---|
| 2026.01.23 | ₩40,288 | ₩40,650 | ₩40,033 | ₩40,636 | +0.87% | 20.5만 |
|---|
| 2026.01.22 | ₩40,596 | ₩40,596 | ₩39,764 | ₩40,180 | -1.02% | 27.3만 |
|---|
| 2026.01.21 | ₩40,355 | ₩40,985 | ₩40,355 | ₩40,757 | +1.00% | 22.2만 |
|---|
| 2026.01.20 | ₩40,516 | ₩40,918 | ₩40,516 | ₩40,690 | +0.43% | 19만 |
|---|
| 2026.01.16 | ₩41,079 | ₩41,187 | ₩40,690 | ₩41,187 | +0.26% | 13만 |
|---|
| 2026.01.15 | ₩40,932 | ₩41,347 | ₩40,838 | ₩40,945 | +0.03% | 16.5만 |
|---|
| 2026.01.14 | ₩40,516 | ₩40,797 | ₩40,475 | ₩40,730 | +0.53% | 18.3만 |
|---|
| 2026.01.13 | ₩40,945 | ₩40,945 | ₩40,569 | ₩40,650 | -0.72% | 13.4만 |
|---|
| 2026.01.12 | ₩41,066 | ₩41,321 | ₩40,891 | ₩41,321 | +0.62% | 10.9만 |
|---|
| 2026.01.09 | ₩40,475 | ₩41,133 | ₩40,475 | ₩41,066 | +1.46% | 11.8만 |
|---|
| 2026.01.08 | ₩40,046 | ₩40,516 | ₩40,006 | ₩40,502 | +1.14% | 16.9만 |
|---|
| 2026.01.07 | ₩40,180 | ₩40,207 | ₩39,939 | ₩40,086 | -0.23% | 22.9만 |
|---|
| 2026.01.06 | ₩40,207 | ₩40,690 | ₩40,207 | ₩40,341 | +0.33% | 20.7만 |
|---|
| 2026.01.05 | ₩39,697 | ₩40,167 | ₩39,523 | ₩40,033 | +0.84% | 31.3만 |
|---|
| 2026.01.02 | ₩39,375 | ₩39,603 | ₩39,241 | ₩39,563 | +0.48% | 20.3만 |
|---|
| 2025.12.31 | ₩39,402 | ₩39,429 | ₩39,147 | ₩39,201 | -0.51% | 6.3만 |
|---|
| 2025.12.30 | ₩39,550 | ₩39,550 | ₩39,295 | ₩39,469 | -0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩39,577 | ₩39,697 | ₩39,469 | ₩39,684 | +0.27% | 8만 |
|---|
| 2025.12.26 | ₩39,201 | ₩39,456 | ₩39,201 | ₩39,375 | +0.44% | 12.7만 |
|---|
| 2025.12.24 | ₩39,483 | ₩39,805 | ₩39,429 | ₩39,630 | +0.37% | 7.5만 |
|---|
| 2025.12.23 | ₩39,510 | ₩39,818 | ₩39,308 | ₩39,805 | +0.75% | 13.9만 |
|---|
| 2025.12.22 | ₩38,758 | ₩38,933 | ₩38,678 | ₩38,879 | +0.31% | 10.7만 |
|---|
| 2025.12.19 | ₩38,597 | ₩38,946 | ₩38,597 | ₩38,691 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩38,705 | ₩39,013 | ₩38,705 | ₩38,798 | +0.24% | 20.9만 |
|---|
| 2025.12.17 | ₩38,436 | ₩38,705 | ₩38,087 | ₩38,101 | -0.87% | 21.9만 |
|---|
| 2025.12.16 | ₩38,758 | ₩39,067 | ₩38,745 | ₩38,745 | -0.03% | 41.6만 |
|---|
| 2025.12.15 | ₩39,255 | ₩39,349 | ₩39,107 | ₩39,349 | +0.24% | 59만 |
|---|
| 2025.12.12 | ₩38,463 | ₩38,718 | ₩38,329 | ₩38,678 | +0.56% | 14.2만 |
|---|
| 2025.12.11 | ₩37,833 | ₩38,316 | ₩37,833 | ₩38,316 | +1.28% | 12.6만 |
|---|
| 2025.12.10 | ₩37,578 | ₩37,913 | ₩37,376 | ₩37,779 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩37,323 | ₩37,524 | ₩37,175 | ₩37,283 | -0.11% | 10.7만 |
|---|
| 2025.12.08 | ₩37,350 | ₩37,376 | ₩37,148 | ₩37,269 | -0.22% | 13.3만 |
|---|
| 2025.12.05 | ₩37,135 | ₩37,417 | ₩37,041 | ₩37,323 | +0.51% | 12.1만 |
|---|
| 2025.12.04 | ₩37,564 | ₩37,833 | ₩37,363 | ₩37,497 | -0.18% | 14.5만 |
|---|
| 2025.12.03 | ₩36,625 | ₩37,054 | ₩36,571 | ₩37,014 | +1.06% | 17.8만 |
|---|
| 2025.12.02 | ₩36,907 | ₩36,987 | ₩36,746 | ₩36,961 | +0.15% | 9.5만 |
|---|
| 2025.12.01 | ₩36,330 | ₩36,585 | ₩36,290 | ₩36,558 | +0.63% | 33.7만 |
|---|
| 2025.11.28 | ₩36,491 | ₩36,732 | ₩36,478 | ₩36,692 | +0.55% | 7.2만 |
|---|
| 2025.11.26 | ₩35,780 | ₩36,276 | ₩35,780 | ₩36,249 | +1.31% | 12.4만 |
|---|
| 2025.11.25 | ₩35,324 | ₩36,062 | ₩35,243 | ₩35,874 | +1.56% | 12.4만 |
|---|
| 2025.11.24 | ₩34,841 | ₩35,377 | ₩34,841 | ₩35,351 | +1.46% | 11만 |
|---|
| 2025.11.21 | ₩34,693 | ₩35,029 | ₩34,492 | ₩34,935 | +0.70% | 13.8만 |
|---|
| 2025.11.20 | ₩34,559 | ₩35,015 | ₩34,049 | ₩34,103 | -1.32% | 33.4만 |
|---|
| 2025.11.19 | ₩34,264 | ₩34,586 | ₩34,157 | ₩34,532 | +0.78% | 14.8만 |
|---|
| 2025.11.18 | ₩34,130 | ₩34,291 | ₩33,929 | ₩34,251 | +0.35% | 11.6만 |
|---|
| 2025.11.17 | ₩34,599 | ₩34,747 | ₩34,210 | ₩34,358 | -0.70% | 12만 |
|---|
| 2025.11.14 | ₩34,975 | ₩35,270 | ₩34,894 | ₩35,190 | +0.61% | 11.2만 |
|---|
| 2025.11.13 | ₩35,082 | ₩35,163 | ₩34,841 | ₩34,935 | -0.42% | 13.4만 |
|---|
| 2025.11.12 | ₩36,008 | ₩36,357 | ₩35,753 | ₩35,834 | -0.48% | 13.4만 |
|---|
| 2025.11.11 | ₩33,969 | ₩34,170 | ₩33,888 | ₩34,157 | +0.55% | 10.7만 |
|---|
| 2025.11.10 | ₩33,700 | ₩33,942 | ₩33,633 | ₩33,888 | +0.56% | 8.6만 |
|---|
| 2025.11.07 | ₩33,419 | ₩33,700 | ₩33,285 | ₩33,593 | +0.52% | 16.3만 |
|---|
| 2025.11.06 | ₩33,674 | ₩33,741 | ₩33,285 | ₩33,593 | -0.24% | 9.7만 |
|---|
| 2025.11.05 | ₩32,976 | ₩33,285 | ₩32,775 | ₩33,137 | +0.49% | 12.2만 |
|---|
| 2025.11.04 | ₩32,748 | ₩32,896 | ₩32,614 | ₩32,681 | -0.20% | 14.7만 |
|---|
| 2025.11.03 | ₩32,869 | ₩33,325 | ₩32,520 | ₩32,855 | -0.04% | 10.3만 |
|---|
| 2025.10.31 | ₩32,667 | ₩32,896 | ₩32,627 | ₩32,855 | +0.57% | 10.6만 |
|---|
| 2025.10.30 | ₩32,453 | ₩32,694 | ₩32,453 | ₩32,493 | +0.12% | 13.1만 |
|---|
| 2025.10.29 | ₩32,869 | ₩32,989 | ₩32,453 | ₩32,614 | -0.78% | 17.3만 |
|---|
| 2025.10.28 | ₩33,258 | ₩33,459 | ₩33,231 | ₩33,405 | +0.44% | 11.7만 |
|---|
| 2025.10.27 | ₩33,405 | ₩33,459 | ₩33,365 | ₩33,419 | +0.04% | 13.3만 |
|---|
| 2025.10.24 | ₩33,566 | ₩33,566 | ₩33,338 | ₩33,365 | -0.60% | 12.6만 |
|---|
| 2025.10.23 | ₩33,781 | ₩33,915 | ₩33,660 | ₩33,754 | -0.08% | 12.2만 |
|---|
| 2025.10.22 | ₩33,996 | ₩34,157 | ₩33,794 | ₩33,888 | -0.32% | 12.4만 |
|---|
| 2025.10.21 | ₩33,875 | ₩33,996 | ₩33,808 | ₩33,915 | +0.12% | 18.2만 |
|---|
| 2025.10.20 | ₩33,566 | ₩33,647 | ₩33,419 | ₩33,540 | -0.08% | 12.9만 |
|---|
| 2025.10.17 | ₩33,271 | ₩33,553 | ₩33,218 | ₩33,459 | +0.56% | 9.8만 |
|---|
| 2025.10.16 | ₩33,835 | ₩33,835 | ₩33,231 | ₩33,325 | -1.51% | 12.2만 |
|---|
| 2025.10.15 | ₩33,486 | ₩33,727 | ₩33,459 | ₩33,633 | +0.44% | 15.3만 |
|---|
| 2025.10.14 | ₩32,788 | ₩33,271 | ₩32,788 | ₩33,150 | +1.10% | 12만 |
|---|
| 2025.10.13 | ₩33,325 | ₩33,325 | ₩32,775 | ₩32,963 | -1.09% | 24.5만 |
|---|
| 2025.10.10 | ₩33,016 | ₩33,258 | ₩32,547 | ₩32,748 | -0.81% | 11.5만 |
|---|