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 | ₩49,246 | ₩49,554 | ₩49,058 | ₩49,514 | +0.54% | 27.4만 |
| 2026.10.08 | ₩49,179 | ₩49,206 | ₩48,509 | ₩49,165 | -0.03% | 66.4만 |
| 2026.10.07 | ₩49,447 | ₩49,487 | ₩49,098 | ₩49,366 | -0.16% | 44.6만 |
| 2026.10.06 | ₩50,532 | ₩50,532 | ₩49,782 | ₩49,795 | -1.46% | 44.7만 |
| 2026.10.05 | ₩49,929 | ₩50,251 | ₩49,822 | ₩50,036 | +0.21% | 46.3만 |
| 2026.10.02 | ₩49,380 | ₩49,916 | ₩49,313 | ₩49,742 | +0.73% | 94만 |
| 2026.10.01 | ₩50,063 | ₩50,063 | ₩49,286 | ₩50,063 | 0.00% | 34만 |
| 2026.09.30 | ₩51,175 | ₩51,175 | ₩50,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,532 |
| -1.26% |
| 41.1만 |
| 2026.09.29 | ₩51,443 | ₩51,443 | ₩50,867 | ₩51,229 | -0.42% | 20.8만 |
|---|
| 2026.09.28 | ₩52,127 | ₩52,757 | ₩52,073 | ₩52,301 | +0.33% | 26.5만 |
|---|
| 2026.09.25 | ₩52,596 | ₩52,703 | ₩52,395 | ₩52,515 | -0.15% | 43.3만 |
|---|
| 2026.09.24 | ₩51,323 | ₩51,390 | ₩50,934 | ₩51,350 | +0.05% | 54.1만 |
|---|
| 2026.09.23 | ₩52,502 | ₩52,730 | ₩52,221 | ₩52,395 | -0.20% | 47.4만 |
|---|
| 2026.09.22 | ₩53,118 | ₩53,346 | ₩52,676 | ₩52,971 | -0.28% | 21.3만 |
|---|
| 2026.09.21 | ₩53,386 | ₩53,386 | ₩52,676 | ₩53,159 | -0.43% | 24.4만 |
|---|
| 2026.09.18 | ₩52,341 | ₩52,877 | ₩52,100 | ₩52,663 | +0.61% | 33.7만 |
|---|
| 2026.09.17 | ₩53,949 | ₩54,043 | ₩53,695 | ₩53,936 | -0.02% | 25.2만 |
|---|
| 2026.09.16 | ₩53,641 | ₩53,882 | ₩52,556 | ₩53,051 | -1.10% | 22.7만 |
|---|
| 2026.09.15 | ₩53,078 | ₩53,226 | ₩52,837 | ₩53,185 | +0.20% | 42.1만 |
|---|
| 2026.09.14 | ₩53,199 | ₩53,695 | ₩53,118 | ₩53,520 | +0.60% | 15.6만 |
|---|
| 2026.09.11 | ₩53,574 | ₩53,775 | ₩53,453 | ₩53,748 | +0.33% | 15.7만 |
|---|
| 2026.09.10 | ₩52,381 | ₩52,596 | ₩52,167 | ₩52,381 | 0.00% | 21.4만 |
|---|
| 2026.09.09 | ₩52,381 | ₩52,596 | ₩52,234 | ₩52,288 | -0.18% | 43.5만 |
|---|
| 2026.09.08 | ₩53,159 | ₩53,159 | ₩52,462 | ₩52,542 | -1.16% | 52.9만 |
|---|
| 2026.09.04 | ₩54,043 | ₩54,043 | ₩53,440 | ₩53,520 | -0.97% | 29.6만 |
|---|
| 2026.09.03 | ₩54,418 | ₩55,316 | ₩54,418 | ₩55,195 | +1.43% | 46만 |
|---|
| 2026.09.02 | ₩53,065 | ₩53,547 | ₩52,850 | ₩53,520 | +0.86% | 25.1만 |
|---|
| 2026.09.01 | ₩52,636 | ₩53,078 | ₩52,381 | ₩52,475 | -0.31% | 16.5만 |
|---|
| 2026.08.31 | ₩52,703 | ₩52,730 | ₩52,167 | ₩52,221 | -0.92% | 16.4만 |
|---|
| 2026.08.28 | ₩52,422 | ₩52,636 | ₩52,020 | ₩52,261 | -0.31% | 39.5만 |
|---|
| 2026.08.27 | ₩53,252 | ₩53,306 | ₩51,001 | ₩52,154 | -2.06% | 94.2만 |
|---|
| 2026.08.26 | ₩53,092 | ₩53,440 | ₩53,025 | ₩53,239 | +0.28% | 22.9만 |
|---|
| 2026.08.25 | ₩52,824 | ₩52,998 | ₩52,649 | ₩52,971 | +0.28% | 16.4만 |
|---|
| 2026.08.24 | ₩51,993 | ₩52,529 | ₩51,993 | ₩52,408 | +0.80% | 20.4만 |
|---|
| 2026.08.21 | ₩51,497 | ₩51,845 | ₩51,470 | ₩51,577 | +0.16% | 19.7만 |
|---|
| 2026.08.20 | ₩50,278 | ₩50,586 | ₩50,197 | ₩50,304 | +0.05% | 46.4만 |
|---|
| 2026.08.19 | ₩51,953 | ₩51,953 | ₩50,170 | ₩50,264 | -3.25% | 75.3만 |
|---|
| 2026.08.18 | ₩53,212 | ₩53,212 | ₩52,368 | ₩52,448 | -1.44% | 14.4만 |
|---|
| 2026.08.17 | ₩53,896 | ₩54,003 | ₩53,681 | ₩53,775 | -0.22% | 22.5만 |
|---|
| 2026.08.14 | ₩54,150 | ₩54,150 | ₩53,681 | ₩53,815 | -0.62% | 28.1만 |
|---|
| 2026.08.13 | ₩54,271 | ₩54,338 | ₩53,882 | ₩54,177 | -0.17% | 39.3만 |
|---|
| 2026.08.12 | ₩54,177 | ₩54,378 | ₩53,762 | ₩54,378 | +0.37% | 42.8만 |
|---|
| 2026.08.11 | ₩53,453 | ₩53,855 | ₩53,199 | ₩53,199 | -0.48% | 22.7만 |
|---|
| 2026.08.10 | ₩53,132 | ₩53,467 | ₩52,824 | ₩53,413 | +0.53% | 24.5만 |
|---|
| 2026.08.07 | ₩54,646 | ₩54,659 | ₩53,427 | ₩53,721 | -1.69% | 20.4만 |
|---|
| 2026.08.06 | ₩55,919 | ₩56,803 | ₩55,155 | ₩55,329 | -1.05% | 23.5만 |
|---|
| 2026.08.05 | ₩55,664 | ₩55,758 | ₩55,169 | ₩55,356 | -0.55% | 23.8만 |
|---|
| 2026.08.04 | ₩53,628 | ₩54,190 | ₩53,574 | ₩53,922 | +0.55% | 14.2만 |
|---|
| 2026.08.03 | ₩53,922 | ₩54,056 | ₩53,480 | ₩53,561 | -0.67% | 17.7만 |
|---|
| 2026.07.31 | ₩54,512 | ₩54,525 | ₩53,507 | ₩54,016 | -0.91% | 18.7만 |
|---|
| 2026.07.30 | ₩52,542 | ₩54,204 | ₩52,502 | ₩54,137 | +3.03% | 16.6만 |
|---|
| 2026.07.29 | ₩52,783 | ₩53,467 | ₩52,422 | ₩52,422 | -0.69% | 23.2만 |
|---|
| 2026.07.28 | ₩52,462 | ₩52,810 | ₩52,194 | ₩52,529 | +0.13% | 18.6만 |
|---|
| 2026.07.27 | ₩54,646 | ₩54,941 | ₩53,802 | ₩53,896 | -1.37% | 33.3만 |
|---|
| 2026.07.24 | ₩53,092 | ₩54,231 | ₩53,092 | ₩54,016 | +1.74% | 22.5만 |
|---|
| 2026.07.23 | ₩53,936 | ₩54,097 | ₩53,480 | ₩53,735 | -0.37% | 14.4만 |
|---|
| 2026.07.22 | ₩54,097 | ₩54,499 | ₩54,097 | ₩54,324 | +0.42% | 14.6만 |
|---|
| 2026.07.21 | ₩53,266 | ₩54,204 | ₩52,864 | ₩54,150 | +1.66% | 18.7만 |
|---|
| 2026.07.20 | ₩51,859 | ₩52,033 | ₩51,296 | ₩51,323 | -1.03% | 13.2만 |
|---|
| 2026.07.17 | ₩51,256 | ₩51,792 | ₩50,814 | ₩51,457 | +0.39% | 22.3만 |
|---|
| 2026.07.16 | ₩53,815 | ₩53,815 | ₩53,333 | ₩53,373 | -0.82% | 22.9만 |
|---|
| 2026.07.15 | ₩54,244 | ₩54,472 | ₩53,949 | ₩54,391 | +0.27% | 18.8만 |
|---|
| 2026.07.14 | ₩53,547 | ₩54,217 | ₩53,065 | ₩53,882 | +0.63% | 24.4만 |
|---|
| 2026.07.13 | ₩53,360 | ₩53,453 | ₩52,690 | ₩52,904 | -0.85% | 20.7만 |
|---|
| 2026.07.10 | ₩53,802 | ₩54,123 | ₩53,614 | ₩54,003 | +0.37% | 15.3만 |
|---|
| 2026.07.09 | ₩53,199 | ₩53,802 | ₩53,199 | ₩53,547 | +0.65% | 19.8만 |
|---|
| 2026.07.08 | ₩52,489 | ₩52,743 | ₩52,113 | ₩52,743 | +0.49% | 28.2만 |
|---|
| 2026.07.07 | ₩53,453 | ₩53,547 | ₩52,609 | ₩52,703 | -1.40% | 27.7만 |
|---|
| 2026.07.06 | ₩53,025 | ₩53,601 | ₩53,025 | ₩53,400 | +0.71% | 21.5만 |
|---|
| 2026.07.02 | ₩52,408 | ₩52,824 | ₩51,886 | ₩52,341 | -0.13% | 18.2만 |
|---|
| 2026.07.01 | ₩50,720 | ₩52,006 | ₩50,720 | ₩51,457 | +1.45% | 18.5만 |
|---|
| 2026.06.30 | ₩51,256 | ₩51,430 | ₩50,948 | ₩50,974 | -0.55% | 25.3만 |
|---|
| 2026.06.29 | ₩51,068 | ₩51,591 | ₩50,653 | ₩51,497 | +0.84% | 64.9만 |
|---|
| 2026.06.26 | ₩51,296 | ₩51,591 | ₩50,666 | ₩51,296 | 0.00% | 23만 |
|---|
| 2026.06.25 | ₩51,524 | ₩51,886 | ₩51,175 | ₩51,564 | +0.08% | 33.2만 |
|---|
| 2026.06.24 | ₩51,939 | ₩51,939 | ₩51,162 | ₩51,390 | -1.06% | 28.6만 |
|---|
| 2026.06.23 | ₩52,154 | ₩52,783 | ₩52,113 | ₩52,529 | +0.72% | 18만 |
|---|
| 2026.06.22 | ₩54,056 | ₩54,445 | ₩53,855 | ₩54,083 | +0.05% | 23.8만 |
|---|
| 2026.06.18 | ₩54,070 | ₩54,271 | ₩53,681 | ₩53,802 | -0.50% | 28.2만 |
|---|
| 2026.06.17 | ₩53,025 | ₩53,721 | ₩52,891 | ₩53,105 | +0.15% | 32.9만 |
|---|
| 2026.06.16 | ₩52,770 | ₩53,132 | ₩52,582 | ₩52,757 | -0.03% | 26.8만 |
|---|
| 2026.06.15 | ₩51,886 | ₩51,899 | ₩51,457 | ₩51,470 | -0.80% | 26.8만 |
|---|
| 2026.06.12 | ₩51,457 | ₩51,859 | ₩51,242 | ₩51,819 | +0.70% | 28.9만 |
|---|
| 2026.06.11 | ₩51,028 | ₩51,926 | ₩50,666 | ₩51,872 | +1.65% | 22.4만 |
|---|
| 2026.06.10 | ₩51,644 | ₩52,020 | ₩51,095 | ₩51,122 | -1.01% | 16.6만 |
|---|
| 2026.06.09 | ₩52,341 | ₩52,824 | ₩51,510 | ₩52,127 | -0.41% | 32.3만 |
|---|
| 2026.06.08 | ₩51,631 | ₩51,966 | ₩51,551 | ₩51,631 | 0.00% | 26만 |
|---|
| 2026.06.05 | ₩51,591 | ₩51,778 | ₩50,559 | ₩50,760 | -1.61% | 39.7만 |
|---|
| 2026.06.04 | ₩52,690 | ₩53,386 | ₩52,690 | ₩53,279 | +1.12% | 81.8만 |
|---|
| 2026.06.03 | ₩52,556 | ₩52,891 | ₩52,127 | ₩52,596 | +0.08% | 102.9만 |
|---|
| 2026.06.02 | ₩51,725 | ₩52,274 | ₩51,711 | ₩52,006 | +0.54% | 40.3만 |
|---|
| 2026.06.01 | ₩51,698 | ₩52,127 | ₩51,644 | ₩52,006 | +0.60% | 39.9만 |
|---|
| 2026.05.29 | ₩52,328 | ₩52,690 | ₩52,221 | ₩52,288 | -0.08% | 25.8만 |
|---|
| 2026.05.28 | ₩51,470 | ₩51,926 | ₩50,921 | ₩51,859 | +0.76% | 45.5만 |
|---|
| 2026.05.27 | ₩51,953 | ₩51,953 | ₩51,551 | ₩51,738 | -0.41% | 29.7만 |
|---|
| 2026.05.26 | ₩53,360 | ₩53,601 | ₩53,360 | ₩53,494 | +0.25% | 22.9만 |
|---|
| 2026.05.22 | ₩52,502 | ₩52,770 | ₩52,060 | ₩52,060 | -0.84% | 24.5만 |
|---|
| 2026.05.21 | ₩52,167 | ₩52,730 | ₩52,006 | ₩52,609 | +0.85% | 33.6만 |
|---|
| 2026.05.20 | ₩51,149 | ₩51,859 | ₩51,135 | ₩51,765 | +1.21% | 23.5만 |
|---|
| 2026.05.19 | ₩49,983 | ₩50,264 | ₩49,608 | ₩49,876 | -0.21% | 16.6만 |
|---|
| 2026.05.18 | ₩49,259 | ₩49,782 | ₩49,112 | ₩49,447 | +0.38% | 16만 |
|---|
| 2026.05.15 | ₩48,897 | ₩49,232 | ₩48,723 | ₩49,112 | +0.44% | 35.1만 |
|---|
| 2026.05.14 | ₩49,567 | ₩49,943 | ₩49,139 | ₩49,567 | 0.00% | 22.7만 |
|---|
| 2026.05.13 | ₩50,438 | ₩51,041 | ₩50,371 | ₩50,867 | +0.85% | 29.9만 |
|---|
| 2026.05.12 | ₩50,278 | ₩50,559 | ₩49,849 | ₩50,438 | +0.32% | 31.2만 |
|---|
| 2026.05.11 | ₩51,671 | ₩51,671 | ₩49,018 | ₩49,232 | -4.72% | 49.7만 |
|---|
| 2026.05.08 | ₩44,864 | ₩45,413 | ₩44,864 | ₩45,199 | +0.75% | 21.3만 |
|---|
| 2026.05.07 | ₩44,502 | ₩45,480 | ₩44,448 | ₩44,475 | -0.06% | 19.6만 |
|---|
| 2026.05.06 | ₩45,360 | ₩46,056 | ₩44,623 | ₩45,695 | +0.74% | 19.3만 |
|---|
| 2026.05.05 | ₩44,288 | ₩44,649 | ₩44,221 | ₩44,529 | +0.54% | 20.6만 |
|---|
| 2026.05.04 | ₩44,234 | ₩44,569 | ₩43,899 | ₩44,033 | -0.45% | 21.1만 |
|---|
| 2026.05.01 | ₩44,810 | ₩44,810 | ₩44,247 | ₩44,288 | -1.17% | 20만 |
|---|
| 2026.04.30 | ₩44,542 | ₩45,185 | ₩44,408 | ₩45,038 | +1.11% | 31만 |
|---|
| 2026.04.29 | ₩43,537 | ₩43,939 | ₩43,537 | ₩43,725 | +0.43% | 43.9만 |
|---|
| 2026.04.28 | ₩43,819 | ₩44,046 | ₩43,417 | ₩43,564 | -0.58% | 51.5만 |
|---|
| 2026.04.27 | ₩42,867 | ₩42,974 | ₩42,184 | ₩42,278 | -1.38% | 45.8만 |
|---|
| 2026.04.24 | ₩40,737 | ₩40,857 | ₩40,442 | ₩40,737 | 0.00% | 19.9만 |
|---|
| 2026.04.23 | ₩40,897 | ₩41,152 | ₩40,335 | ₩40,737 | -0.39% | 22.6만 |
|---|
| 2026.04.22 | ₩41,688 | ₩41,688 | ₩40,857 | ₩40,897 | -1.90% | 16.9만 |
|---|
| 2026.04.21 | ₩42,170 | ₩42,170 | ₩40,951 | ₩40,978 | -2.83% | 28.9만 |
|---|
| 2026.04.20 | ₩42,961 | ₩43,015 | ₩42,666 | ₩42,706 | -0.59% | 25.6만 |
|---|
| 2026.04.17 | ₩42,800 | ₩43,591 | ₩42,800 | ₩43,189 | +0.91% | 23.2만 |
|---|
| 2026.04.16 | ₩42,800 | ₩42,907 | ₩42,532 | ₩42,532 | -0.63% | 23.2만 |
|---|
| 2026.04.15 | ₩42,358 | ₩42,907 | ₩42,358 | ₩42,747 | +0.92% | 26.3만 |
|---|
| 2026.04.14 | ₩42,425 | ₩42,680 | ₩42,412 | ₩42,452 | +0.06% | 32만 |
|---|
| 2026.04.13 | ₩40,415 | ₩41,648 | ₩40,415 | ₩41,594 | +2.92% | 80.4만 |
|---|
| 2026.04.10 | ₩41,608 | ₩41,715 | ₩41,407 | ₩41,541 | -0.16% | 31.1만 |
|---|
| 2026.04.09 | ₩41,031 | ₩41,862 | ₩40,884 | ₩41,487 | +1.11% | 72.6만 |
|---|
| 2026.04.08 | ₩42,050 | ₩42,358 | ₩41,782 | ₩42,036 | -0.03% | 27만 |
|---|
| 2026.04.07 | ₩39,718 | ₩40,067 | ₩39,316 | ₩40,013 | +0.74% | 35.8만 |
|---|
| 2026.04.06 | ₩39,839 | ₩40,093 | ₩39,758 | ₩39,933 | +0.24% | 57.9만 |
|---|
| 2026.04.02 | ₩39,209 | ₩40,375 | ₩39,169 | ₩40,241 | +2.63% | 58.2만 |
|---|
| 2026.04.01 | ₩40,763 | ₩41,098 | ₩40,562 | ₩40,804 | +0.10% | 40만 |
|---|
| 2026.03.31 | ₩39,209 | ₩40,254 | ₩39,209 | ₩40,187 | +2.49% | 51.7만 |
|---|
| 2026.03.30 | ₩39,343 | ₩39,517 | ₩38,914 | ₩39,075 | -0.68% | 23.4만 |
|---|
| 2026.03.27 | ₩39,732 | ₩39,812 | ₩39,182 | ₩39,222 | -1.28% | 30.2만 |
|---|
| 2026.03.26 | ₩40,053 | ₩40,750 | ₩39,705 | ₩39,705 | -0.87% | 41만 |
|---|
| 2026.03.25 | ₩40,763 | ₩40,897 | ₩40,495 | ₩40,830 | +0.16% | 35.9만 |
|---|
| 2026.03.24 | ₩39,450 | ₩40,093 | ₩39,423 | ₩39,959 | +1.29% | 45.2만 |
|---|
| 2026.03.23 | ₩39,919 | ₩40,603 | ₩39,705 | ₩39,946 | +0.07% | 72.6만 |
|---|
| 2026.03.20 | ₩39,906 | ₩40,254 | ₩39,356 | ₩39,504 | -1.01% | 108.2만 |
|---|
| 2026.03.19 | ₩39,584 | ₩40,428 | ₩39,531 | ₩40,241 | +1.66% | 33.5만 |
|---|
| 2026.03.18 | ₩40,804 | ₩41,098 | ₩40,428 | ₩40,428 | -0.92% | 35.4만 |
|---|
| 2026.03.17 | ₩41,031 | ₩41,393 | ₩40,951 | ₩40,951 | -0.20% | 50.5만 |
|---|
| 2026.03.16 | ₩40,723 | ₩41,045 | ₩40,469 | ₩40,723 | 0.00% | 27.6만 |
|---|
| 2026.03.13 | ₩40,455 | ₩40,830 | ₩40,000 | ₩40,120 | -0.83% | 29만 |
|---|
| 2026.03.12 | ₩41,018 | ₩41,018 | ₩40,388 | ₩40,549 | -1.14% | 72만 |
|---|
| 2026.03.11 | ₩41,862 | ₩42,077 | ₩41,567 | ₩41,849 | -0.03% | 31.9만 |
|---|
| 2026.03.10 | ₩42,626 | ₩43,591 | ₩42,492 | ₩42,720 | +0.22% | 53.9만 |
|---|
| 2026.03.09 | ₩41,581 | ₩43,189 | ₩41,581 | ₩43,175 | +3.84% | 55.3만 |
|---|
| 2026.03.06 | ₩41,701 | ₩42,157 | ₩41,366 | ₩42,010 | +0.74% | 34.5만 |
|---|
| 2026.03.05 | ₩42,559 | ₩42,693 | ₩41,500 | ₩41,849 | -1.67% | 109.1만 |
|---|
| 2026.03.04 | ₩43,082 | ₩43,966 | ₩42,814 | ₩43,953 | +2.02% | 43.7만 |
|---|
| 2026.03.03 | ₩41,956 | ₩43,725 | ₩41,621 | ₩43,510 | +3.70% | 62.2만 |
|---|
| 2026.03.02 | ₩45,453 | ₩45,976 | ₩44,931 | ₩45,681 | +0.50% | 100.5만 |
|---|
| 2026.02.27 | ₩47,611 | ₩47,906 | ₩47,088 | ₩47,638 | +0.06% | 122.9만 |
|---|
| 2026.02.26 | ₩47,557 | ₩47,852 | ₩47,383 | ₩47,691 | +0.28% | 30.7만 |
|---|
| 2026.02.25 | ₩47,276 | ₩47,946 | ₩47,276 | ₩47,732 | +0.96% | 57만 |
|---|
| 2026.02.24 | ₩46,512 | ₩47,598 | ₩46,365 | ₩47,423 | +1.96% | 68만 |
|---|
| 2026.02.23 | ₩47,504 | ₩47,986 | ₩47,102 | ₩47,236 | -0.56% | 63만 |
|---|
| 2026.02.20 | ₩47,048 | ₩47,356 | ₩46,579 | ₩47,356 | +0.66% | 29.6만 |
|---|
| 2026.02.19 | ₩47,892 | ₩48,616 | ₩47,799 | ₩48,254 | +0.76% | 51.9만 |
|---|
| 2026.02.18 | ₩47,423 | ₩48,227 | ₩47,397 | ₩47,531 | +0.23% | 21만 |
|---|
| 2026.02.17 | ₩46,472 | ₩47,236 | ₩46,418 | ₩47,102 | +1.36% | 35.4만 |
|---|
| 2026.02.13 | ₩48,080 | ₩48,790 | ₩48,000 | ₩48,696 | +1.28% | 59.3만 |
|---|
| 2026.02.12 | ₩49,594 | ₩49,634 | ₩48,696 | ₩49,045 | -1.11% | 43.2만 |
|---|
| 2026.02.11 | ₩47,517 | ₩48,120 | ₩47,397 | ₩48,040 | +1.10% | 26.3만 |
|---|
| 2026.02.10 | ₩47,316 | ₩47,557 | ₩46,847 | ₩47,303 | -0.03% | 26.1만 |
|---|
| 2026.02.09 | ₩44,127 | ₩45,976 | ₩43,953 | ₩45,547 | +3.22% | 28.2만 |
|---|
| 2026.02.06 | ₩42,733 | ₩43,376 | ₩42,733 | ₩43,283 | +1.29% | 27.1만 |
|---|
| 2026.02.05 | ₩41,701 | ₩42,144 | ₩41,701 | ₩41,876 | +0.42% | 31.1만 |
|---|
| 2026.02.04 | ₩41,742 | ₩42,278 | ₩41,661 | ₩41,849 | +0.26% | 33.6만 |
|---|
| 2026.02.03 | ₩40,991 | ₩41,340 | ₩40,871 | ₩41,326 | +0.82% | 14.8만 |
|---|
| 2026.02.02 | ₩40,536 | ₩40,964 | ₩40,522 | ₩40,951 | +1.02% | 20.1만 |
|---|
| 2026.01.30 | ₩40,790 | ₩40,978 | ₩40,522 | ₩40,911 | +0.30% | 19만 |
|---|
| 2026.01.29 | ₩40,871 | ₩41,165 | ₩40,482 | ₩41,072 | +0.49% | 21.5만 |
|---|
| 2026.01.28 | ₩40,536 | ₩40,670 | ₩40,227 | ₩40,643 | +0.26% | 15.2만 |
|---|
| 2026.01.27 | ₩40,616 | ₩40,978 | ₩40,415 | ₩40,951 | +0.82% | 13.8만 |
|---|
| 2026.01.26 | ₩40,509 | ₩40,656 | ₩40,375 | ₩40,428 | -0.20% | 15.2만 |
|---|
| 2026.01.23 | ₩40,241 | ₩40,603 | ₩39,986 | ₩40,589 | +0.87% | 20.5만 |
|---|
| 2026.01.22 | ₩40,549 | ₩40,549 | ₩39,718 | ₩40,134 | -1.02% | 27.3만 |
|---|
| 2026.01.21 | ₩40,308 | ₩40,938 | ₩40,308 | ₩40,710 | +1.00% | 22.2만 |
|---|
| 2026.01.20 | ₩40,469 | ₩40,871 | ₩40,469 | ₩40,643 | +0.43% | 19만 |
|---|
| 2026.01.16 | ₩41,031 | ₩41,139 | ₩40,643 | ₩41,139 | +0.26% | 13만 |
|---|
| 2026.01.15 | ₩40,884 | ₩41,299 | ₩40,790 | ₩40,897 | +0.03% | 16.5만 |
|---|
| 2026.01.14 | ₩40,469 | ₩40,750 | ₩40,428 | ₩40,683 | +0.53% | 18.3만 |
|---|
| 2026.01.13 | ₩40,897 | ₩40,897 | ₩40,522 | ₩40,603 | -0.72% | 13.4만 |
|---|
| 2026.01.12 | ₩41,018 | ₩41,273 | ₩40,844 | ₩41,273 | +0.62% | 10.9만 |
|---|
| 2026.01.09 | ₩40,428 | ₩41,085 | ₩40,428 | ₩41,018 | +1.46% | 11.8만 |
|---|
| 2026.01.08 | ₩40,000 | ₩40,469 | ₩39,959 | ₩40,455 | +1.14% | 16.9만 |
|---|
| 2026.01.07 | ₩40,134 | ₩40,160 | ₩39,892 | ₩40,040 | -0.23% | 22.9만 |
|---|
| 2026.01.06 | ₩40,160 | ₩40,643 | ₩40,160 | ₩40,294 | +0.33% | 20.7만 |
|---|
| 2026.01.05 | ₩39,651 | ₩40,120 | ₩39,477 | ₩39,986 | +0.84% | 31.3만 |
|---|
| 2026.01.02 | ₩39,330 | ₩39,557 | ₩39,196 | ₩39,517 | +0.48% | 20.3만 |
|---|
| 2025.12.31 | ₩39,356 | ₩39,383 | ₩39,102 | ₩39,155 | -0.51% | 6.3만 |
|---|
| 2025.12.30 | ₩39,504 | ₩39,504 | ₩39,249 | ₩39,423 | -0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩39,531 | ₩39,651 | ₩39,423 | ₩39,638 | +0.27% | 8만 |
|---|
| 2025.12.26 | ₩39,155 | ₩39,410 | ₩39,155 | ₩39,330 | +0.44% | 12.7만 |
|---|
| 2025.12.24 | ₩39,437 | ₩39,758 | ₩39,383 | ₩39,584 | +0.37% | 7.5만 |
|---|
| 2025.12.23 | ₩39,464 | ₩39,772 | ₩39,263 | ₩39,758 | +0.75% | 13.9만 |
|---|
| 2025.12.22 | ₩38,713 | ₩38,887 | ₩38,633 | ₩38,834 | +0.31% | 10.7만 |
|---|
| 2025.12.19 | ₩38,552 | ₩38,901 | ₩38,552 | ₩38,646 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩38,660 | ₩38,968 | ₩38,660 | ₩38,753 | +0.24% | 20.9만 |
|---|
| 2025.12.17 | ₩38,392 | ₩38,660 | ₩38,043 | ₩38,057 | -0.87% | 21.9만 |
|---|
| 2025.12.16 | ₩38,713 | ₩39,021 | ₩38,700 | ₩38,700 | -0.03% | 41.6만 |
|---|
| 2025.12.15 | ₩39,209 | ₩39,303 | ₩39,062 | ₩39,303 | +0.24% | 59만 |
|---|
| 2025.12.12 | ₩38,418 | ₩38,673 | ₩38,284 | ₩38,633 | +0.56% | 14.2만 |
|---|
| 2025.12.11 | ₩37,789 | ₩38,271 | ₩37,789 | ₩38,271 | +1.28% | 12.6만 |
|---|
| 2025.12.10 | ₩37,534 | ₩37,869 | ₩37,333 | ₩37,735 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩37,279 | ₩37,480 | ₩37,132 | ₩37,239 | -0.11% | 10.7만 |
|---|
| 2025.12.08 | ₩37,306 | ₩37,333 | ₩37,105 | ₩37,226 | -0.22% | 13.3만 |
|---|
| 2025.12.05 | ₩37,092 | ₩37,373 | ₩36,998 | ₩37,279 | +0.51% | 12.1만 |
|---|
| 2025.12.04 | ₩37,521 | ₩37,789 | ₩37,320 | ₩37,454 | -0.18% | 14.5만 |
|---|
| 2025.12.03 | ₩36,583 | ₩37,011 | ₩36,529 | ₩36,971 | +1.06% | 17.8만 |
|---|
| 2025.12.02 | ₩36,864 | ₩36,944 | ₩36,703 | ₩36,918 | +0.15% | 9.5만 |
|---|
| 2025.12.01 | ₩36,288 | ₩36,542 | ₩36,248 | ₩36,516 | +0.63% | 33.7만 |
|---|
| 2025.11.28 | ₩36,449 | ₩36,690 | ₩36,435 | ₩36,650 | +0.55% | 7.2만 |
|---|
| 2025.11.26 | ₩35,738 | ₩36,234 | ₩35,738 | ₩36,207 | +1.31% | 12.4만 |
|---|
| 2025.11.25 | ₩35,283 | ₩36,020 | ₩35,202 | ₩35,832 | +1.56% | 12.4만 |
|---|
| 2025.11.24 | ₩34,800 | ₩35,336 | ₩34,800 | ₩35,310 | +1.46% | 11만 |
|---|
| 2025.11.21 | ₩34,653 | ₩34,988 | ₩34,452 | ₩34,894 | +0.70% | 13.8만 |
|---|
| 2025.11.20 | ₩34,519 | ₩34,975 | ₩34,010 | ₩34,063 | -1.32% | 33.4만 |
|---|
| 2025.11.19 | ₩34,224 | ₩34,546 | ₩34,117 | ₩34,492 | +0.78% | 14.8만 |
|---|
| 2025.11.18 | ₩34,090 | ₩34,251 | ₩33,889 | ₩34,211 | +0.35% | 11.6만 |
|---|
| 2025.11.17 | ₩34,559 | ₩34,707 | ₩34,171 | ₩34,318 | -0.70% | 12만 |
|---|
| 2025.11.14 | ₩34,934 | ₩35,229 | ₩34,854 | ₩35,149 | +0.61% | 11.2만 |
|---|
| 2025.11.13 | ₩35,042 | ₩35,122 | ₩34,800 | ₩34,894 | -0.42% | 13.4만 |
|---|
| 2025.11.12 | ₩35,966 | ₩36,315 | ₩35,712 | ₩35,792 | -0.48% | 13.4만 |
|---|
| 2025.11.11 | ₩33,929 | ₩34,130 | ₩33,849 | ₩34,117 | +0.55% | 10.7만 |
|---|
| 2025.11.10 | ₩33,661 | ₩33,903 | ₩33,594 | ₩33,849 | +0.56% | 8.6만 |
|---|
| 2025.11.07 | ₩33,380 | ₩33,661 | ₩33,246 | ₩33,554 | +0.52% | 16.3만 |
|---|
| 2025.11.06 | ₩33,635 | ₩33,702 | ₩33,246 | ₩33,554 | -0.24% | 9.7만 |
|---|
| 2025.11.05 | ₩32,938 | ₩33,246 | ₩32,737 | ₩33,098 | +0.49% | 12.2만 |
|---|
| 2025.11.04 | ₩32,710 | ₩32,857 | ₩32,576 | ₩32,643 | -0.20% | 14.7만 |
|---|
| 2025.11.03 | ₩32,830 | ₩33,286 | ₩32,482 | ₩32,817 | -0.04% | 10.3만 |
|---|
| 2025.10.31 | ₩32,629 | ₩32,857 | ₩32,589 | ₩32,817 | +0.57% | 10.6만 |
|---|
| 2025.10.30 | ₩32,415 | ₩32,656 | ₩32,415 | ₩32,455 | +0.12% | 13.1만 |
|---|
| 2025.10.29 | ₩32,830 | ₩32,951 | ₩32,415 | ₩32,576 | -0.78% | 17.3만 |
|---|
| 2025.10.28 | ₩33,219 | ₩33,420 | ₩33,192 | ₩33,366 | +0.44% | 11.7만 |
|---|
| 2025.10.27 | ₩33,366 | ₩33,420 | ₩33,326 | ₩33,380 | +0.04% | 13.3만 |
|---|
| 2025.10.24 | ₩33,527 | ₩33,527 | ₩33,299 | ₩33,326 | -0.60% | 12.6만 |
|---|
| 2025.10.23 | ₩33,742 | ₩33,876 | ₩33,621 | ₩33,715 | -0.08% | 12.2만 |
|---|
| 2025.10.22 | ₩33,956 | ₩34,117 | ₩33,755 | ₩33,849 | -0.32% | 12.4만 |
|---|
| 2025.10.21 | ₩33,836 | ₩33,956 | ₩33,769 | ₩33,876 | +0.12% | 18.2만 |
|---|
| 2025.10.20 | ₩33,527 | ₩33,608 | ₩33,380 | ₩33,501 | -0.08% | 12.9만 |
|---|
| 2025.10.17 | ₩33,232 | ₩33,514 | ₩33,179 | ₩33,420 | +0.56% | 9.8만 |
|---|
| 2025.10.16 | ₩33,795 | ₩33,795 | ₩33,192 | ₩33,286 | -1.51% | 12.2만 |
|---|
| 2025.10.15 | ₩33,447 | ₩33,688 | ₩33,420 | ₩33,594 | +0.44% | 15.3만 |
|---|
| 2025.10.14 | ₩32,750 | ₩33,232 | ₩32,750 | ₩33,112 | +1.10% | 12만 |
|---|
| 2025.10.13 | ₩33,286 | ₩33,286 | ₩32,737 | ₩32,924 | -1.09% | 24.5만 |
|---|
| 2025.10.10 | ₩32,978 | ₩33,219 | ₩32,509 | ₩32,710 | -0.81% | 11.5만 |
|---|