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 | ₩49,155 | ₩49,463 | ₩48,968 | ₩49,422 | +0.54% | 27.4만 |
| 2026.10.08 | ₩49,088 | ₩49,115 | ₩48,419 | ₩49,075 | -0.03% | 66.4만 |
| 2026.10.07 | ₩49,356 | ₩49,396 | ₩49,008 | ₩49,275 | -0.16% | 44.6만 |
| 2026.10.06 | ₩50,439 | ₩50,439 | ₩49,690 | ₩49,703 | -1.46% | 44.7만 |
| 2026.10.05 | ₩49,837 | ₩50,158 | ₩49,730 | ₩49,944 | +0.21% | 46.3만 |
| 2026.10.02 | ₩49,289 | ₩49,824 | ₩49,222 | ₩49,650 | +0.73% | 94만 |
| 2026.10.01 | ₩49,971 | ₩49,971 | ₩49,195 | ₩49,971 | 0.00% | 34만 |
| 2026.09.30 | ₩51,081 | ₩51,081 | ₩50,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,439 |
| -1.26% |
| 41.1만 |
| 2026.09.29 | ₩51,349 | ₩51,349 | ₩50,773 | ₩51,135 | -0.42% | 20.8만 |
|---|
| 2026.09.28 | ₩52,031 | ₩52,659 | ₩51,977 | ₩52,205 | +0.33% | 26.5만 |
|---|
| 2026.09.25 | ₩52,499 | ₩52,606 | ₩52,298 | ₩52,419 | -0.15% | 43.3만 |
|---|
| 2026.09.24 | ₩51,228 | ₩51,295 | ₩50,840 | ₩51,255 | +0.05% | 54.1만 |
|---|
| 2026.09.23 | ₩52,405 | ₩52,633 | ₩52,124 | ₩52,298 | -0.20% | 47.4만 |
|---|
| 2026.09.22 | ₩53,020 | ₩53,248 | ₩52,579 | ₩52,873 | -0.28% | 21.3만 |
|---|
| 2026.09.21 | ₩53,288 | ₩53,288 | ₩52,579 | ₩53,061 | -0.43% | 24.4만 |
|---|
| 2026.09.18 | ₩52,245 | ₩52,780 | ₩52,004 | ₩52,566 | +0.61% | 33.7만 |
|---|
| 2026.09.17 | ₩53,850 | ₩53,943 | ₩53,596 | ₩53,836 | -0.02% | 25.2만 |
|---|
| 2026.09.16 | ₩53,542 | ₩53,783 | ₩52,459 | ₩52,954 | -1.10% | 22.7만 |
|---|
| 2026.09.15 | ₩52,980 | ₩53,127 | ₩52,740 | ₩53,087 | +0.20% | 42.1만 |
|---|
| 2026.09.14 | ₩53,101 | ₩53,596 | ₩53,020 | ₩53,422 | +0.60% | 15.6만 |
|---|
| 2026.09.11 | ₩53,475 | ₩53,676 | ₩53,355 | ₩53,649 | +0.33% | 15.7만 |
|---|
| 2026.09.10 | ₩52,285 | ₩52,499 | ₩52,071 | ₩52,285 | 0.00% | 21.4만 |
|---|
| 2026.09.09 | ₩52,285 | ₩52,499 | ₩52,138 | ₩52,191 | -0.18% | 43.5만 |
|---|
| 2026.09.08 | ₩53,061 | ₩53,061 | ₩52,365 | ₩52,445 | -1.16% | 52.9만 |
|---|
| 2026.09.04 | ₩53,943 | ₩53,943 | ₩53,341 | ₩53,422 | -0.97% | 29.6만 |
|---|
| 2026.09.03 | ₩54,318 | ₩55,214 | ₩54,318 | ₩55,094 | +1.43% | 46만 |
|---|
| 2026.09.02 | ₩52,967 | ₩53,448 | ₩52,753 | ₩53,422 | +0.86% | 25.1만 |
|---|
| 2026.09.01 | ₩52,539 | ₩52,980 | ₩52,285 | ₩52,378 | -0.31% | 16.5만 |
|---|
| 2026.08.31 | ₩52,606 | ₩52,633 | ₩52,071 | ₩52,124 | -0.92% | 16.4만 |
|---|
| 2026.08.28 | ₩52,325 | ₩52,539 | ₩51,924 | ₩52,164 | -0.31% | 39.5만 |
|---|
| 2026.08.27 | ₩53,154 | ₩53,208 | ₩50,907 | ₩52,057 | -2.06% | 94.2만 |
|---|
| 2026.08.26 | ₩52,994 | ₩53,341 | ₩52,927 | ₩53,141 | +0.28% | 22.9만 |
|---|
| 2026.08.25 | ₩52,726 | ₩52,900 | ₩52,552 | ₩52,873 | +0.28% | 16.4만 |
|---|
| 2026.08.24 | ₩51,897 | ₩52,432 | ₩51,897 | ₩52,312 | +0.80% | 20.4만 |
|---|
| 2026.08.21 | ₩51,402 | ₩51,750 | ₩51,375 | ₩51,482 | +0.16% | 19.7만 |
|---|
| 2026.08.20 | ₩50,185 | ₩50,493 | ₩50,105 | ₩50,212 | +0.05% | 46.4만 |
|---|
| 2026.08.19 | ₩51,857 | ₩51,857 | ₩50,078 | ₩50,171 | -3.25% | 75.3만 |
|---|
| 2026.08.18 | ₩53,114 | ₩53,114 | ₩52,271 | ₩52,352 | -1.44% | 14.4만 |
|---|
| 2026.08.17 | ₩53,796 | ₩53,903 | ₩53,582 | ₩53,676 | -0.22% | 22.5만 |
|---|
| 2026.08.14 | ₩54,050 | ₩54,050 | ₩53,582 | ₩53,716 | -0.62% | 28.1만 |
|---|
| 2026.08.13 | ₩54,171 | ₩54,238 | ₩53,783 | ₩54,077 | -0.17% | 39.3만 |
|---|
| 2026.08.12 | ₩54,077 | ₩54,278 | ₩53,663 | ₩54,278 | +0.37% | 42.8만 |
|---|
| 2026.08.11 | ₩53,355 | ₩53,756 | ₩53,101 | ₩53,101 | -0.48% | 22.7만 |
|---|
| 2026.08.10 | ₩53,034 | ₩53,368 | ₩52,726 | ₩53,315 | +0.53% | 24.5만 |
|---|
| 2026.08.07 | ₩54,545 | ₩54,559 | ₩53,328 | ₩53,622 | -1.69% | 20.4만 |
|---|
| 2026.08.06 | ₩55,816 | ₩56,699 | ₩55,054 | ₩55,227 | -1.05% | 23.5만 |
|---|
| 2026.08.05 | ₩55,562 | ₩55,655 | ₩55,067 | ₩55,254 | -0.55% | 23.8만 |
|---|
| 2026.08.04 | ₩53,529 | ₩54,091 | ₩53,475 | ₩53,823 | +0.55% | 14.2만 |
|---|
| 2026.08.03 | ₩53,823 | ₩53,957 | ₩53,382 | ₩53,462 | -0.67% | 17.7만 |
|---|
| 2026.07.31 | ₩54,412 | ₩54,425 | ₩53,408 | ₩53,917 | -0.91% | 18.7만 |
|---|
| 2026.07.30 | ₩52,445 | ₩54,104 | ₩52,405 | ₩54,037 | +3.03% | 16.6만 |
|---|
| 2026.07.29 | ₩52,686 | ₩53,368 | ₩52,325 | ₩52,325 | -0.69% | 23.2만 |
|---|
| 2026.07.28 | ₩52,365 | ₩52,713 | ₩52,098 | ₩52,432 | +0.13% | 18.6만 |
|---|
| 2026.07.27 | ₩54,545 | ₩54,840 | ₩53,703 | ₩53,796 | -1.37% | 33.3만 |
|---|
| 2026.07.24 | ₩52,994 | ₩54,131 | ₩52,994 | ₩53,917 | +1.74% | 22.5만 |
|---|
| 2026.07.23 | ₩53,836 | ₩53,997 | ₩53,382 | ₩53,636 | -0.37% | 14.4만 |
|---|
| 2026.07.22 | ₩53,997 | ₩54,398 | ₩53,997 | ₩54,224 | +0.42% | 14.6만 |
|---|
| 2026.07.21 | ₩53,168 | ₩54,104 | ₩52,766 | ₩54,050 | +1.66% | 18.7만 |
|---|
| 2026.07.20 | ₩51,763 | ₩51,937 | ₩51,201 | ₩51,228 | -1.03% | 13.2만 |
|---|
| 2026.07.17 | ₩51,161 | ₩51,696 | ₩50,720 | ₩51,362 | +0.39% | 22.3만 |
|---|
| 2026.07.16 | ₩53,716 | ₩53,716 | ₩53,234 | ₩53,275 | -0.82% | 22.9만 |
|---|
| 2026.07.15 | ₩54,144 | ₩54,371 | ₩53,850 | ₩54,291 | +0.27% | 18.8만 |
|---|
| 2026.07.14 | ₩53,448 | ₩54,117 | ₩52,967 | ₩53,783 | +0.63% | 24.4만 |
|---|
| 2026.07.13 | ₩53,261 | ₩53,355 | ₩52,592 | ₩52,806 | -0.85% | 20.7만 |
|---|
| 2026.07.10 | ₩53,703 | ₩54,024 | ₩53,515 | ₩53,903 | +0.37% | 15.3만 |
|---|
| 2026.07.09 | ₩53,101 | ₩53,703 | ₩53,101 | ₩53,448 | +0.65% | 19.8만 |
|---|
| 2026.07.08 | ₩52,392 | ₩52,646 | ₩52,017 | ₩52,646 | +0.49% | 28.2만 |
|---|
| 2026.07.07 | ₩53,355 | ₩53,448 | ₩52,512 | ₩52,606 | -1.40% | 27.7만 |
|---|
| 2026.07.06 | ₩52,927 | ₩53,502 | ₩52,927 | ₩53,301 | +0.71% | 21.5만 |
|---|
| 2026.07.02 | ₩52,312 | ₩52,726 | ₩51,790 | ₩52,245 | -0.13% | 18.2만 |
|---|
| 2026.07.01 | ₩50,626 | ₩51,910 | ₩50,626 | ₩51,362 | +1.45% | 18.5만 |
|---|
| 2026.06.30 | ₩51,161 | ₩51,335 | ₩50,854 | ₩50,880 | -0.55% | 25.3만 |
|---|
| 2026.06.29 | ₩50,974 | ₩51,496 | ₩50,559 | ₩51,402 | +0.84% | 64.9만 |
|---|
| 2026.06.26 | ₩51,201 | ₩51,496 | ₩50,573 | ₩51,201 | 0.00% | 23만 |
|---|
| 2026.06.25 | ₩51,429 | ₩51,790 | ₩51,081 | ₩51,469 | +0.08% | 33.2만 |
|---|
| 2026.06.24 | ₩51,843 | ₩51,843 | ₩51,068 | ₩51,295 | -1.06% | 28.6만 |
|---|
| 2026.06.23 | ₩52,057 | ₩52,686 | ₩52,017 | ₩52,432 | +0.72% | 18만 |
|---|
| 2026.06.22 | ₩53,957 | ₩54,345 | ₩53,756 | ₩53,984 | +0.05% | 23.8만 |
|---|
| 2026.06.18 | ₩53,970 | ₩54,171 | ₩53,582 | ₩53,703 | -0.50% | 28.2만 |
|---|
| 2026.06.17 | ₩52,927 | ₩53,622 | ₩52,793 | ₩53,007 | +0.15% | 32.9만 |
|---|
| 2026.06.16 | ₩52,673 | ₩53,034 | ₩52,485 | ₩52,659 | -0.03% | 26.8만 |
|---|
| 2026.06.15 | ₩51,790 | ₩51,803 | ₩51,362 | ₩51,375 | -0.80% | 26.8만 |
|---|
| 2026.06.12 | ₩51,362 | ₩51,763 | ₩51,148 | ₩51,723 | +0.70% | 28.9만 |
|---|
| 2026.06.11 | ₩50,934 | ₩51,830 | ₩50,573 | ₩51,777 | +1.65% | 22.4만 |
|---|
| 2026.06.10 | ₩51,549 | ₩51,924 | ₩51,001 | ₩51,028 | -1.01% | 16.6만 |
|---|
| 2026.06.09 | ₩52,245 | ₩52,726 | ₩51,415 | ₩52,031 | -0.41% | 32.3만 |
|---|
| 2026.06.08 | ₩51,536 | ₩51,870 | ₩51,456 | ₩51,536 | 0.00% | 26만 |
|---|
| 2026.06.05 | ₩51,496 | ₩51,683 | ₩50,466 | ₩50,666 | -1.61% | 39.7만 |
|---|
| 2026.06.04 | ₩52,592 | ₩53,288 | ₩52,592 | ₩53,181 | +1.12% | 81.8만 |
|---|
| 2026.06.03 | ₩52,459 | ₩52,793 | ₩52,031 | ₩52,499 | +0.08% | 102.9만 |
|---|
| 2026.06.02 | ₩51,629 | ₩52,178 | ₩51,616 | ₩51,910 | +0.54% | 40.3만 |
|---|
| 2026.06.01 | ₩51,603 | ₩52,031 | ₩51,549 | ₩51,910 | +0.60% | 39.9만 |
|---|
| 2026.05.29 | ₩52,231 | ₩52,592 | ₩52,124 | ₩52,191 | -0.08% | 25.8만 |
|---|
| 2026.05.28 | ₩51,375 | ₩51,830 | ₩50,827 | ₩51,763 | +0.76% | 45.5만 |
|---|
| 2026.05.27 | ₩51,857 | ₩51,857 | ₩51,456 | ₩51,643 | -0.41% | 29.7만 |
|---|
| 2026.05.26 | ₩53,261 | ₩53,502 | ₩53,261 | ₩53,395 | +0.25% | 22.9만 |
|---|
| 2026.05.22 | ₩52,405 | ₩52,673 | ₩51,964 | ₩51,964 | -0.84% | 24.5만 |
|---|
| 2026.05.21 | ₩52,071 | ₩52,633 | ₩51,910 | ₩52,512 | +0.85% | 33.6만 |
|---|
| 2026.05.20 | ₩51,054 | ₩51,763 | ₩51,041 | ₩51,670 | +1.21% | 23.5만 |
|---|
| 2026.05.19 | ₩49,891 | ₩50,171 | ₩49,516 | ₩49,784 | -0.21% | 16.6만 |
|---|
| 2026.05.18 | ₩49,168 | ₩49,690 | ₩49,021 | ₩49,356 | +0.38% | 16만 |
|---|
| 2026.05.15 | ₩48,807 | ₩49,142 | ₩48,633 | ₩49,021 | +0.44% | 35.1만 |
|---|
| 2026.05.14 | ₩49,476 | ₩49,850 | ₩49,048 | ₩49,476 | 0.00% | 22.7만 |
|---|
| 2026.05.13 | ₩50,345 | ₩50,947 | ₩50,279 | ₩50,773 | +0.85% | 29.9만 |
|---|
| 2026.05.12 | ₩50,185 | ₩50,466 | ₩49,757 | ₩50,345 | +0.32% | 31.2만 |
|---|
| 2026.05.11 | ₩51,576 | ₩51,576 | ₩48,928 | ₩49,142 | -4.72% | 49.7만 |
|---|
| 2026.05.08 | ₩44,781 | ₩45,330 | ₩44,781 | ₩45,116 | +0.75% | 21.3만 |
|---|
| 2026.05.07 | ₩44,420 | ₩45,396 | ₩44,367 | ₩44,393 | -0.06% | 19.6만 |
|---|
| 2026.05.06 | ₩45,276 | ₩45,972 | ₩44,540 | ₩45,610 | +0.74% | 19.3만 |
|---|
| 2026.05.05 | ₩44,206 | ₩44,567 | ₩44,139 | ₩44,447 | +0.54% | 20.6만 |
|---|
| 2026.05.04 | ₩44,153 | ₩44,487 | ₩43,818 | ₩43,952 | -0.45% | 21.1만 |
|---|
| 2026.05.01 | ₩44,728 | ₩44,728 | ₩44,166 | ₩44,206 | -1.17% | 20만 |
|---|
| 2026.04.30 | ₩44,460 | ₩45,102 | ₩44,326 | ₩44,955 | +1.11% | 31만 |
|---|
| 2026.04.29 | ₩43,457 | ₩43,858 | ₩43,457 | ₩43,644 | +0.43% | 43.9만 |
|---|
| 2026.04.28 | ₩43,738 | ₩43,965 | ₩43,337 | ₩43,484 | -0.58% | 51.5만 |
|---|
| 2026.04.27 | ₩42,788 | ₩42,895 | ₩42,106 | ₩42,200 | -1.38% | 45.8만 |
|---|
| 2026.04.24 | ₩40,662 | ₩40,782 | ₩40,367 | ₩40,662 | 0.00% | 19.9만 |
|---|
| 2026.04.23 | ₩40,822 | ₩41,076 | ₩40,260 | ₩40,662 | -0.39% | 22.6만 |
|---|
| 2026.04.22 | ₩41,611 | ₩41,611 | ₩40,782 | ₩40,822 | -1.90% | 16.9만 |
|---|
| 2026.04.21 | ₩42,093 | ₩42,093 | ₩40,876 | ₩40,902 | -2.83% | 28.9만 |
|---|
| 2026.04.20 | ₩42,882 | ₩42,935 | ₩42,588 | ₩42,628 | -0.59% | 25.6만 |
|---|
| 2026.04.17 | ₩42,721 | ₩43,510 | ₩42,721 | ₩43,109 | +0.91% | 23.2만 |
|---|
| 2026.04.16 | ₩42,721 | ₩42,828 | ₩42,454 | ₩42,454 | -0.63% | 23.2만 |
|---|
| 2026.04.15 | ₩42,280 | ₩42,828 | ₩42,280 | ₩42,668 | +0.92% | 26.3만 |
|---|
| 2026.04.14 | ₩42,347 | ₩42,601 | ₩42,333 | ₩42,374 | +0.06% | 32만 |
|---|
| 2026.04.13 | ₩40,341 | ₩41,571 | ₩40,341 | ₩41,518 | +2.92% | 80.4만 |
|---|
| 2026.04.10 | ₩41,531 | ₩41,638 | ₩41,330 | ₩41,464 | -0.16% | 31.1만 |
|---|
| 2026.04.09 | ₩40,956 | ₩41,785 | ₩40,809 | ₩41,411 | +1.11% | 72.6만 |
|---|
| 2026.04.08 | ₩41,972 | ₩42,280 | ₩41,705 | ₩41,959 | -0.03% | 27만 |
|---|
| 2026.04.07 | ₩39,645 | ₩39,993 | ₩39,244 | ₩39,939 | +0.74% | 35.8만 |
|---|
| 2026.04.06 | ₩39,765 | ₩40,019 | ₩39,685 | ₩39,859 | +0.24% | 57.9만 |
|---|
| 2026.04.02 | ₩39,137 | ₩40,300 | ₩39,097 | ₩40,167 | +2.63% | 58.2만 |
|---|
| 2026.04.01 | ₩40,688 | ₩41,023 | ₩40,488 | ₩40,728 | +0.10% | 40만 |
|---|
| 2026.03.31 | ₩39,137 | ₩40,180 | ₩39,137 | ₩40,113 | +2.49% | 51.7만 |
|---|
| 2026.03.30 | ₩39,270 | ₩39,444 | ₩38,842 | ₩39,003 | -0.68% | 23.4만 |
|---|
| 2026.03.27 | ₩39,658 | ₩39,739 | ₩39,110 | ₩39,150 | -1.28% | 30.2만 |
|---|
| 2026.03.26 | ₩39,979 | ₩40,675 | ₩39,632 | ₩39,632 | -0.87% | 41만 |
|---|
| 2026.03.25 | ₩40,688 | ₩40,822 | ₩40,421 | ₩40,755 | +0.16% | 35.9만 |
|---|
| 2026.03.24 | ₩39,377 | ₩40,019 | ₩39,351 | ₩39,886 | +1.29% | 45.2만 |
|---|
| 2026.03.23 | ₩39,846 | ₩40,528 | ₩39,632 | ₩39,872 | +0.07% | 72.6만 |
|---|
| 2026.03.20 | ₩39,832 | ₩40,180 | ₩39,284 | ₩39,431 | -1.01% | 108.2만 |
|---|
| 2026.03.19 | ₩39,511 | ₩40,354 | ₩39,458 | ₩40,167 | +1.66% | 33.5만 |
|---|
| 2026.03.18 | ₩40,728 | ₩41,023 | ₩40,354 | ₩40,354 | -0.92% | 35.4만 |
|---|
| 2026.03.17 | ₩40,956 | ₩41,317 | ₩40,876 | ₩40,876 | -0.20% | 50.5만 |
|---|
| 2026.03.16 | ₩40,648 | ₩40,969 | ₩40,394 | ₩40,648 | 0.00% | 27.6만 |
|---|
| 2026.03.13 | ₩40,381 | ₩40,755 | ₩39,926 | ₩40,046 | -0.83% | 29만 |
|---|
| 2026.03.12 | ₩40,942 | ₩40,942 | ₩40,314 | ₩40,474 | -1.14% | 72만 |
|---|
| 2026.03.11 | ₩41,785 | ₩41,999 | ₩41,491 | ₩41,772 | -0.03% | 31.9만 |
|---|
| 2026.03.10 | ₩42,547 | ₩43,510 | ₩42,414 | ₩42,641 | +0.22% | 53.9만 |
|---|
| 2026.03.09 | ₩41,504 | ₩43,109 | ₩41,504 | ₩43,096 | +3.84% | 55.3만 |
|---|
| 2026.03.06 | ₩41,625 | ₩42,079 | ₩41,290 | ₩41,932 | +0.74% | 34.5만 |
|---|
| 2026.03.05 | ₩42,481 | ₩42,614 | ₩41,424 | ₩41,772 | -1.67% | 109.1만 |
|---|
| 2026.03.04 | ₩43,002 | ₩43,885 | ₩42,735 | ₩43,872 | +2.02% | 43.7만 |
|---|
| 2026.03.03 | ₩41,879 | ₩43,644 | ₩41,544 | ₩43,430 | +3.70% | 62.2만 |
|---|
| 2026.03.02 | ₩45,370 | ₩45,891 | ₩44,848 | ₩45,597 | +0.50% | 100.5만 |
|---|
| 2026.02.27 | ₩47,523 | ₩47,817 | ₩47,002 | ₩47,550 | +0.06% | 122.9만 |
|---|
| 2026.02.26 | ₩47,470 | ₩47,764 | ₩47,296 | ₩47,603 | +0.28% | 30.7만 |
|---|
| 2026.02.25 | ₩47,189 | ₩47,858 | ₩47,189 | ₩47,644 | +0.96% | 57만 |
|---|
| 2026.02.24 | ₩46,426 | ₩47,510 | ₩46,279 | ₩47,336 | +1.96% | 68만 |
|---|
| 2026.02.23 | ₩47,416 | ₩47,898 | ₩47,015 | ₩47,149 | -0.56% | 63만 |
|---|
| 2026.02.20 | ₩46,961 | ₩47,269 | ₩46,493 | ₩47,269 | +0.66% | 29.6만 |
|---|
| 2026.02.19 | ₩47,804 | ₩48,526 | ₩47,710 | ₩48,165 | +0.76% | 51.9만 |
|---|
| 2026.02.18 | ₩47,336 | ₩48,138 | ₩47,309 | ₩47,443 | +0.23% | 21만 |
|---|
| 2026.02.17 | ₩46,386 | ₩47,149 | ₩46,333 | ₩47,015 | +1.36% | 35.4만 |
|---|
| 2026.02.13 | ₩47,991 | ₩48,700 | ₩47,911 | ₩48,607 | +1.28% | 59.3만 |
|---|
| 2026.02.12 | ₩49,503 | ₩49,543 | ₩48,607 | ₩48,954 | -1.11% | 43.2만 |
|---|
| 2026.02.11 | ₩47,430 | ₩48,031 | ₩47,309 | ₩47,951 | +1.10% | 26.3만 |
|---|
| 2026.02.10 | ₩47,229 | ₩47,470 | ₩46,761 | ₩47,216 | -0.03% | 26.1만 |
|---|
| 2026.02.09 | ₩44,046 | ₩45,891 | ₩43,872 | ₩45,463 | +3.22% | 28.2만 |
|---|
| 2026.02.06 | ₩42,654 | ₩43,296 | ₩42,654 | ₩43,203 | +1.29% | 27.1만 |
|---|
| 2026.02.05 | ₩41,625 | ₩42,066 | ₩41,625 | ₩41,798 | +0.42% | 31.1만 |
|---|
| 2026.02.04 | ₩41,665 | ₩42,200 | ₩41,584 | ₩41,772 | +0.26% | 33.6만 |
|---|
| 2026.02.03 | ₩40,916 | ₩41,263 | ₩40,795 | ₩41,250 | +0.82% | 14.8만 |
|---|
| 2026.02.02 | ₩40,461 | ₩40,889 | ₩40,448 | ₩40,876 | +1.02% | 20.1만 |
|---|
| 2026.01.30 | ₩40,715 | ₩40,902 | ₩40,448 | ₩40,835 | +0.30% | 19만 |
|---|
| 2026.01.29 | ₩40,795 | ₩41,090 | ₩40,407 | ₩40,996 | +0.49% | 21.5만 |
|---|
| 2026.01.28 | ₩40,461 | ₩40,595 | ₩40,153 | ₩40,568 | +0.26% | 15.2만 |
|---|
| 2026.01.27 | ₩40,541 | ₩40,902 | ₩40,341 | ₩40,876 | +0.82% | 13.8만 |
|---|
| 2026.01.26 | ₩40,434 | ₩40,581 | ₩40,300 | ₩40,354 | -0.20% | 15.2만 |
|---|
| 2026.01.23 | ₩40,167 | ₩40,528 | ₩39,912 | ₩40,514 | +0.87% | 20.5만 |
|---|
| 2026.01.22 | ₩40,474 | ₩40,474 | ₩39,645 | ₩40,060 | -1.02% | 27.3만 |
|---|
| 2026.01.21 | ₩40,234 | ₩40,862 | ₩40,234 | ₩40,635 | +1.00% | 22.2만 |
|---|
| 2026.01.20 | ₩40,394 | ₩40,795 | ₩40,394 | ₩40,568 | +0.43% | 19만 |
|---|
| 2026.01.16 | ₩40,956 | ₩41,063 | ₩40,568 | ₩41,063 | +0.26% | 13만 |
|---|
| 2026.01.15 | ₩40,809 | ₩41,223 | ₩40,715 | ₩40,822 | +0.03% | 16.5만 |
|---|
| 2026.01.14 | ₩40,394 | ₩40,675 | ₩40,354 | ₩40,608 | +0.53% | 18.3만 |
|---|
| 2026.01.13 | ₩40,822 | ₩40,822 | ₩40,448 | ₩40,528 | -0.72% | 13.4만 |
|---|
| 2026.01.12 | ₩40,942 | ₩41,197 | ₩40,769 | ₩41,197 | +0.62% | 10.9만 |
|---|
| 2026.01.09 | ₩40,354 | ₩41,009 | ₩40,354 | ₩40,942 | +1.46% | 11.8만 |
|---|
| 2026.01.08 | ₩39,926 | ₩40,394 | ₩39,886 | ₩40,381 | +1.14% | 16.9만 |
|---|
| 2026.01.07 | ₩40,060 | ₩40,086 | ₩39,819 | ₩39,966 | -0.23% | 22.9만 |
|---|
| 2026.01.06 | ₩40,086 | ₩40,568 | ₩40,086 | ₩40,220 | +0.33% | 20.7만 |
|---|
| 2026.01.05 | ₩39,578 | ₩40,046 | ₩39,404 | ₩39,912 | +0.84% | 31.3만 |
|---|
| 2026.01.02 | ₩39,257 | ₩39,484 | ₩39,123 | ₩39,444 | +0.48% | 20.3만 |
|---|
| 2025.12.31 | ₩39,284 | ₩39,311 | ₩39,030 | ₩39,083 | -0.51% | 6.3만 |
|---|
| 2025.12.30 | ₩39,431 | ₩39,431 | ₩39,177 | ₩39,351 | -0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩39,458 | ₩39,578 | ₩39,351 | ₩39,565 | +0.27% | 8만 |
|---|
| 2025.12.26 | ₩39,083 | ₩39,337 | ₩39,083 | ₩39,257 | +0.44% | 12.7만 |
|---|
| 2025.12.24 | ₩39,364 | ₩39,685 | ₩39,311 | ₩39,511 | +0.37% | 7.5만 |
|---|
| 2025.12.23 | ₩39,391 | ₩39,698 | ₩39,190 | ₩39,685 | +0.75% | 13.9만 |
|---|
| 2025.12.22 | ₩38,642 | ₩38,816 | ₩38,562 | ₩38,762 | +0.31% | 10.7만 |
|---|
| 2025.12.19 | ₩38,481 | ₩38,829 | ₩38,481 | ₩38,575 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩38,588 | ₩38,896 | ₩38,588 | ₩38,682 | +0.24% | 20.9만 |
|---|
| 2025.12.17 | ₩38,321 | ₩38,588 | ₩37,973 | ₩37,986 | -0.87% | 21.9만 |
|---|
| 2025.12.16 | ₩38,642 | ₩38,949 | ₩38,628 | ₩38,628 | -0.03% | 41.6만 |
|---|
| 2025.12.15 | ₩39,137 | ₩39,230 | ₩38,990 | ₩39,230 | +0.24% | 59만 |
|---|
| 2025.12.12 | ₩38,348 | ₩38,602 | ₩38,214 | ₩38,562 | +0.56% | 14.2만 |
|---|
| 2025.12.11 | ₩37,719 | ₩38,200 | ₩37,719 | ₩38,200 | +1.28% | 12.6만 |
|---|
| 2025.12.10 | ₩37,465 | ₩37,799 | ₩37,264 | ₩37,665 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩37,211 | ₩37,411 | ₩37,064 | ₩37,171 | -0.11% | 10.7만 |
|---|
| 2025.12.08 | ₩37,237 | ₩37,264 | ₩37,037 | ₩37,157 | -0.22% | 13.3만 |
|---|
| 2025.12.05 | ₩37,023 | ₩37,304 | ₩36,930 | ₩37,211 | +0.51% | 12.1만 |
|---|
| 2025.12.04 | ₩37,451 | ₩37,719 | ₩37,251 | ₩37,385 | -0.18% | 14.5만 |
|---|
| 2025.12.03 | ₩36,515 | ₩36,943 | ₩36,462 | ₩36,903 | +1.06% | 17.8만 |
|---|
| 2025.12.02 | ₩36,796 | ₩36,876 | ₩36,635 | ₩36,850 | +0.15% | 9.5만 |
|---|
| 2025.12.01 | ₩36,221 | ₩36,475 | ₩36,181 | ₩36,448 | +0.63% | 33.7만 |
|---|
| 2025.11.28 | ₩36,381 | ₩36,622 | ₩36,368 | ₩36,582 | +0.55% | 7.2만 |
|---|
| 2025.11.26 | ₩35,672 | ₩36,167 | ₩35,672 | ₩36,141 | +1.31% | 12.4만 |
|---|
| 2025.11.25 | ₩35,218 | ₩35,953 | ₩35,137 | ₩35,766 | +1.56% | 12.4만 |
|---|
| 2025.11.24 | ₩34,736 | ₩35,271 | ₩34,736 | ₩35,244 | +1.46% | 11만 |
|---|
| 2025.11.21 | ₩34,589 | ₩34,923 | ₩34,388 | ₩34,830 | +0.70% | 13.8만 |
|---|
| 2025.11.20 | ₩34,455 | ₩34,910 | ₩33,947 | ₩34,001 | -1.32% | 33.4만 |
|---|
| 2025.11.19 | ₩34,161 | ₩34,482 | ₩34,054 | ₩34,429 | +0.78% | 14.8만 |
|---|
| 2025.11.18 | ₩34,027 | ₩34,188 | ₩33,827 | ₩34,148 | +0.35% | 11.6만 |
|---|
| 2025.11.17 | ₩34,495 | ₩34,643 | ₩34,108 | ₩34,255 | -0.70% | 12만 |
|---|
| 2025.11.14 | ₩34,870 | ₩35,164 | ₩34,790 | ₩35,084 | +0.61% | 11.2만 |
|---|
| 2025.11.13 | ₩34,977 | ₩35,057 | ₩34,736 | ₩34,830 | -0.42% | 13.4만 |
|---|
| 2025.11.12 | ₩35,900 | ₩36,248 | ₩35,646 | ₩35,726 | -0.48% | 13.4만 |
|---|
| 2025.11.11 | ₩33,867 | ₩34,067 | ₩33,787 | ₩34,054 | +0.55% | 10.7만 |
|---|
| 2025.11.10 | ₩33,599 | ₩33,840 | ₩33,532 | ₩33,787 | +0.56% | 8.6만 |
|---|
| 2025.11.07 | ₩33,318 | ₩33,599 | ₩33,185 | ₩33,492 | +0.52% | 16.3만 |
|---|
| 2025.11.06 | ₩33,573 | ₩33,639 | ₩33,185 | ₩33,492 | -0.24% | 9.7만 |
|---|
| 2025.11.05 | ₩32,877 | ₩33,185 | ₩32,676 | ₩33,037 | +0.49% | 12.2만 |
|---|
| 2025.11.04 | ₩32,650 | ₩32,797 | ₩32,516 | ₩32,583 | -0.20% | 14.7만 |
|---|
| 2025.11.03 | ₩32,770 | ₩33,225 | ₩32,422 | ₩32,757 | -0.04% | 10.3만 |
|---|
| 2025.10.31 | ₩32,569 | ₩32,797 | ₩32,529 | ₩32,757 | +0.57% | 10.6만 |
|---|
| 2025.10.30 | ₩32,355 | ₩32,596 | ₩32,355 | ₩32,395 | +0.12% | 13.1만 |
|---|
| 2025.10.29 | ₩32,770 | ₩32,890 | ₩32,355 | ₩32,516 | -0.78% | 17.3만 |
|---|
| 2025.10.28 | ₩33,158 | ₩33,358 | ₩33,131 | ₩33,305 | +0.44% | 11.7만 |
|---|
| 2025.10.27 | ₩33,305 | ₩33,358 | ₩33,265 | ₩33,318 | +0.04% | 13.3만 |
|---|
| 2025.10.24 | ₩33,466 | ₩33,466 | ₩33,238 | ₩33,265 | -0.60% | 12.6만 |
|---|
| 2025.10.23 | ₩33,680 | ₩33,813 | ₩33,559 | ₩33,653 | -0.08% | 12.2만 |
|---|
| 2025.10.22 | ₩33,894 | ₩34,054 | ₩33,693 | ₩33,787 | -0.32% | 12.4만 |
|---|
| 2025.10.21 | ₩33,773 | ₩33,894 | ₩33,706 | ₩33,813 | +0.12% | 18.2만 |
|---|
| 2025.10.20 | ₩33,466 | ₩33,546 | ₩33,318 | ₩33,439 | -0.08% | 12.9만 |
|---|
| 2025.10.17 | ₩33,171 | ₩33,452 | ₩33,118 | ₩33,358 | +0.56% | 9.8만 |
|---|
| 2025.10.16 | ₩33,733 | ₩33,733 | ₩33,131 | ₩33,225 | -1.51% | 12.2만 |
|---|
| 2025.10.15 | ₩33,385 | ₩33,626 | ₩33,358 | ₩33,532 | +0.44% | 15.3만 |
|---|
| 2025.10.14 | ₩32,690 | ₩33,171 | ₩32,690 | ₩33,051 | +1.10% | 12만 |
|---|
| 2025.10.13 | ₩33,225 | ₩33,225 | ₩32,676 | ₩32,864 | -1.09% | 24.5만 |
|---|
| 2025.10.10 | ₩32,917 | ₩33,158 | ₩32,449 | ₩32,650 | -0.81% | 11.5만 |
|---|