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 | ₩49,111 | ₩49,418 | ₩48,924 | ₩49,378 | +0.54% | 27.4만 |
| 2026.10.08 | ₩49,044 | ₩49,071 | ₩48,376 | ₩49,031 | -0.03% | 66.4만 |
| 2026.10.07 | ₩49,311 | ₩49,351 | ₩48,964 | ₩49,231 | -0.16% | 44.6만 |
| 2026.10.06 | ₩50,394 | ₩50,394 | ₩49,645 | ₩49,659 | -1.46% | 44.7만 |
| 2026.10.05 | ₩49,792 | ₩50,113 | ₩49,685 | ₩49,899 | +0.21% | 46.3만 |
| 2026.10.02 | ₩49,244 | ₩49,779 | ₩49,178 | ₩49,605 | +0.73% | 94만 |
| 2026.10.01 | ₩49,926 | ₩49,926 | ₩49,151 | ₩49,926 | 0.00% | 34만 |
| 2026.09.30 | ₩51,035 | ₩51,035 | ₩50,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,394 |
| -1.26% |
| 41.1만 |
| 2026.09.29 | ₩51,302 | ₩51,302 | ₩50,728 | ₩51,089 | -0.42% | 20.8만 |
|---|
| 2026.09.28 | ₩51,984 | ₩52,612 | ₩51,931 | ₩52,158 | +0.33% | 26.5만 |
|---|
| 2026.09.25 | ₩52,452 | ₩52,559 | ₩52,251 | ₩52,372 | -0.15% | 43.3만 |
|---|
| 2026.09.24 | ₩51,182 | ₩51,249 | ₩50,795 | ₩51,209 | +0.05% | 54.1만 |
|---|
| 2026.09.23 | ₩52,358 | ₩52,585 | ₩52,078 | ₩52,251 | -0.20% | 47.4만 |
|---|
| 2026.09.22 | ₩52,973 | ₩53,200 | ₩52,532 | ₩52,826 | -0.28% | 21.3만 |
|---|
| 2026.09.21 | ₩53,240 | ₩53,240 | ₩52,532 | ₩53,013 | -0.43% | 24.4만 |
|---|
| 2026.09.18 | ₩52,198 | ₩52,732 | ₩51,957 | ₩52,519 | +0.61% | 33.7만 |
|---|
| 2026.09.17 | ₩53,801 | ₩53,895 | ₩53,548 | ₩53,788 | -0.02% | 25.2만 |
|---|
| 2026.09.16 | ₩53,494 | ₩53,735 | ₩52,412 | ₩52,906 | -1.10% | 22.7만 |
|---|
| 2026.09.15 | ₩52,933 | ₩53,080 | ₩52,692 | ₩53,040 | +0.20% | 42.1만 |
|---|
| 2026.09.14 | ₩53,053 | ₩53,548 | ₩52,973 | ₩53,374 | +0.60% | 15.6만 |
|---|
| 2026.09.11 | ₩53,427 | ₩53,628 | ₩53,307 | ₩53,601 | +0.33% | 15.7만 |
|---|
| 2026.09.10 | ₩52,238 | ₩52,452 | ₩52,024 | ₩52,238 | 0.00% | 21.4만 |
|---|
| 2026.09.09 | ₩52,238 | ₩52,452 | ₩52,091 | ₩52,144 | -0.18% | 43.5만 |
|---|
| 2026.09.08 | ₩53,013 | ₩53,013 | ₩52,318 | ₩52,398 | -1.16% | 52.9만 |
|---|
| 2026.09.04 | ₩53,895 | ₩53,895 | ₩53,294 | ₩53,374 | -0.97% | 29.6만 |
|---|
| 2026.09.03 | ₩54,269 | ₩55,165 | ₩54,269 | ₩55,044 | +1.43% | 46만 |
|---|
| 2026.09.02 | ₩52,919 | ₩53,401 | ₩52,706 | ₩53,374 | +0.86% | 25.1만 |
|---|
| 2026.09.01 | ₩52,492 | ₩52,933 | ₩52,238 | ₩52,331 | -0.31% | 16.5만 |
|---|
| 2026.08.31 | ₩52,559 | ₩52,585 | ₩52,024 | ₩52,078 | -0.92% | 16.4만 |
|---|
| 2026.08.28 | ₩52,278 | ₩52,492 | ₩51,877 | ₩52,118 | -0.31% | 39.5만 |
|---|
| 2026.08.27 | ₩53,107 | ₩53,160 | ₩50,861 | ₩52,011 | -2.06% | 94.2만 |
|---|
| 2026.08.26 | ₩52,946 | ₩53,294 | ₩52,879 | ₩53,093 | +0.28% | 22.9만 |
|---|
| 2026.08.25 | ₩52,679 | ₩52,853 | ₩52,505 | ₩52,826 | +0.28% | 16.4만 |
|---|
| 2026.08.24 | ₩51,850 | ₩52,385 | ₩51,850 | ₩52,265 | +0.80% | 20.4만 |
|---|
| 2026.08.21 | ₩51,356 | ₩51,703 | ₩51,329 | ₩51,436 | +0.16% | 19.7만 |
|---|
| 2026.08.20 | ₩50,140 | ₩50,447 | ₩50,060 | ₩50,167 | +0.05% | 46.4만 |
|---|
| 2026.08.19 | ₩51,810 | ₩51,810 | ₩50,033 | ₩50,126 | -3.25% | 75.3만 |
|---|
| 2026.08.18 | ₩53,066 | ₩53,066 | ₩52,225 | ₩52,305 | -1.44% | 14.4만 |
|---|
| 2026.08.17 | ₩53,748 | ₩53,855 | ₩53,534 | ₩53,628 | -0.22% | 22.5만 |
|---|
| 2026.08.14 | ₩54,002 | ₩54,002 | ₩53,534 | ₩53,668 | -0.62% | 28.1만 |
|---|
| 2026.08.13 | ₩54,122 | ₩54,189 | ₩53,735 | ₩54,029 | -0.17% | 39.3만 |
|---|
| 2026.08.12 | ₩54,029 | ₩54,229 | ₩53,614 | ₩54,229 | +0.37% | 42.8만 |
|---|
| 2026.08.11 | ₩53,307 | ₩53,708 | ₩53,053 | ₩53,053 | -0.48% | 22.7만 |
|---|
| 2026.08.10 | ₩52,986 | ₩53,320 | ₩52,679 | ₩53,267 | +0.53% | 24.5만 |
|---|
| 2026.08.07 | ₩54,496 | ₩54,510 | ₩53,280 | ₩53,574 | -1.69% | 20.4만 |
|---|
| 2026.08.06 | ₩55,766 | ₩56,648 | ₩55,004 | ₩55,178 | -1.05% | 23.5만 |
|---|
| 2026.08.05 | ₩55,512 | ₩55,606 | ₩55,018 | ₩55,205 | -0.55% | 23.8만 |
|---|
| 2026.08.04 | ₩53,481 | ₩54,042 | ₩53,427 | ₩53,775 | +0.55% | 14.2만 |
|---|
| 2026.08.03 | ₩53,775 | ₩53,908 | ₩53,334 | ₩53,414 | -0.67% | 17.7만 |
|---|
| 2026.07.31 | ₩54,363 | ₩54,376 | ₩53,360 | ₩53,868 | -0.91% | 18.7만 |
|---|
| 2026.07.30 | ₩52,398 | ₩54,055 | ₩52,358 | ₩53,989 | +3.03% | 16.6만 |
|---|
| 2026.07.29 | ₩52,639 | ₩53,320 | ₩52,278 | ₩52,278 | -0.69% | 23.2만 |
|---|
| 2026.07.28 | ₩52,318 | ₩52,666 | ₩52,051 | ₩52,385 | +0.13% | 18.6만 |
|---|
| 2026.07.27 | ₩54,496 | ₩54,790 | ₩53,654 | ₩53,748 | -1.37% | 33.3만 |
|---|
| 2026.07.24 | ₩52,946 | ₩54,082 | ₩52,946 | ₩53,868 | +1.74% | 22.5만 |
|---|
| 2026.07.23 | ₩53,788 | ₩53,948 | ₩53,334 | ₩53,588 | -0.37% | 14.4만 |
|---|
| 2026.07.22 | ₩53,948 | ₩54,349 | ₩53,948 | ₩54,176 | +0.42% | 14.6만 |
|---|
| 2026.07.21 | ₩53,120 | ₩54,055 | ₩52,719 | ₩54,002 | +1.66% | 18.7만 |
|---|
| 2026.07.20 | ₩51,717 | ₩51,890 | ₩51,155 | ₩51,182 | -1.03% | 13.2만 |
|---|
| 2026.07.17 | ₩51,115 | ₩51,650 | ₩50,674 | ₩51,316 | +0.39% | 22.3만 |
|---|
| 2026.07.16 | ₩53,668 | ₩53,668 | ₩53,187 | ₩53,227 | -0.82% | 22.9만 |
|---|
| 2026.07.15 | ₩54,095 | ₩54,323 | ₩53,801 | ₩54,242 | +0.27% | 18.8만 |
|---|
| 2026.07.14 | ₩53,401 | ₩54,069 | ₩52,919 | ₩53,735 | +0.63% | 24.4만 |
|---|
| 2026.07.13 | ₩53,213 | ₩53,307 | ₩52,545 | ₩52,759 | -0.85% | 20.7만 |
|---|
| 2026.07.10 | ₩53,654 | ₩53,975 | ₩53,467 | ₩53,855 | +0.37% | 15.3만 |
|---|
| 2026.07.09 | ₩53,053 | ₩53,654 | ₩53,053 | ₩53,401 | +0.65% | 19.8만 |
|---|
| 2026.07.08 | ₩52,345 | ₩52,599 | ₩51,971 | ₩52,599 | +0.49% | 28.2만 |
|---|
| 2026.07.07 | ₩53,307 | ₩53,401 | ₩52,465 | ₩52,559 | -1.40% | 27.7만 |
|---|
| 2026.07.06 | ₩52,879 | ₩53,454 | ₩52,879 | ₩53,254 | +0.71% | 21.5만 |
|---|
| 2026.07.02 | ₩52,265 | ₩52,679 | ₩51,743 | ₩52,198 | -0.13% | 18.2만 |
|---|
| 2026.07.01 | ₩50,581 | ₩51,864 | ₩50,581 | ₩51,316 | +1.45% | 18.5만 |
|---|
| 2026.06.30 | ₩51,115 | ₩51,289 | ₩50,808 | ₩50,835 | -0.55% | 25.3만 |
|---|
| 2026.06.29 | ₩50,928 | ₩51,449 | ₩50,514 | ₩51,356 | +0.84% | 64.9만 |
|---|
| 2026.06.26 | ₩51,155 | ₩51,449 | ₩50,527 | ₩51,155 | 0.00% | 23만 |
|---|
| 2026.06.25 | ₩51,383 | ₩51,743 | ₩51,035 | ₩51,423 | +0.08% | 33.2만 |
|---|
| 2026.06.24 | ₩51,797 | ₩51,797 | ₩51,022 | ₩51,249 | -1.06% | 28.6만 |
|---|
| 2026.06.23 | ₩52,011 | ₩52,639 | ₩51,971 | ₩52,385 | +0.72% | 18만 |
|---|
| 2026.06.22 | ₩53,908 | ₩54,296 | ₩53,708 | ₩53,935 | +0.05% | 23.8만 |
|---|
| 2026.06.18 | ₩53,922 | ₩54,122 | ₩53,534 | ₩53,654 | -0.50% | 28.2만 |
|---|
| 2026.06.17 | ₩52,879 | ₩53,574 | ₩52,746 | ₩52,960 | +0.15% | 32.9만 |
|---|
| 2026.06.16 | ₩52,625 | ₩52,986 | ₩52,438 | ₩52,612 | -0.03% | 26.8만 |
|---|
| 2026.06.15 | ₩51,743 | ₩51,757 | ₩51,316 | ₩51,329 | -0.80% | 26.8만 |
|---|
| 2026.06.12 | ₩51,316 | ₩51,717 | ₩51,102 | ₩51,677 | +0.70% | 28.9만 |
|---|
| 2026.06.11 | ₩50,888 | ₩51,784 | ₩50,527 | ₩51,730 | +1.65% | 22.4만 |
|---|
| 2026.06.10 | ₩51,503 | ₩51,877 | ₩50,955 | ₩50,982 | -1.01% | 16.6만 |
|---|
| 2026.06.09 | ₩52,198 | ₩52,679 | ₩51,369 | ₩51,984 | -0.41% | 32.3만 |
|---|
| 2026.06.08 | ₩51,490 | ₩51,824 | ₩51,409 | ₩51,490 | 0.00% | 26만 |
|---|
| 2026.06.05 | ₩51,449 | ₩51,637 | ₩50,420 | ₩50,621 | -1.61% | 39.7만 |
|---|
| 2026.06.04 | ₩52,545 | ₩53,240 | ₩52,545 | ₩53,133 | +1.12% | 81.8만 |
|---|
| 2026.06.03 | ₩52,412 | ₩52,746 | ₩51,984 | ₩52,452 | +0.08% | 102.9만 |
|---|
| 2026.06.02 | ₩51,583 | ₩52,131 | ₩51,570 | ₩51,864 | +0.54% | 40.3만 |
|---|
| 2026.06.01 | ₩51,556 | ₩51,984 | ₩51,503 | ₩51,864 | +0.60% | 39.9만 |
|---|
| 2026.05.29 | ₩52,184 | ₩52,545 | ₩52,078 | ₩52,144 | -0.08% | 25.8만 |
|---|
| 2026.05.28 | ₩51,329 | ₩51,784 | ₩50,781 | ₩51,717 | +0.76% | 45.5만 |
|---|
| 2026.05.27 | ₩51,810 | ₩51,810 | ₩51,409 | ₩51,596 | -0.41% | 29.7만 |
|---|
| 2026.05.26 | ₩53,213 | ₩53,454 | ₩53,213 | ₩53,347 | +0.25% | 22.9만 |
|---|
| 2026.05.22 | ₩52,358 | ₩52,625 | ₩51,917 | ₩51,917 | -0.84% | 24.5만 |
|---|
| 2026.05.21 | ₩52,024 | ₩52,585 | ₩51,864 | ₩52,465 | +0.85% | 33.6만 |
|---|
| 2026.05.20 | ₩51,008 | ₩51,717 | ₩50,995 | ₩51,623 | +1.21% | 23.5만 |
|---|
| 2026.05.19 | ₩49,846 | ₩50,126 | ₩49,472 | ₩49,739 | -0.21% | 16.6만 |
|---|
| 2026.05.18 | ₩49,124 | ₩49,645 | ₩48,977 | ₩49,311 | +0.38% | 16만 |
|---|
| 2026.05.15 | ₩48,763 | ₩49,098 | ₩48,590 | ₩48,977 | +0.44% | 35.1만 |
|---|
| 2026.05.14 | ₩49,432 | ₩49,806 | ₩49,004 | ₩49,432 | 0.00% | 22.7만 |
|---|
| 2026.05.13 | ₩50,300 | ₩50,902 | ₩50,233 | ₩50,728 | +0.85% | 29.9만 |
|---|
| 2026.05.12 | ₩50,140 | ₩50,420 | ₩49,712 | ₩50,300 | +0.32% | 31.2만 |
|---|
| 2026.05.11 | ₩51,530 | ₩51,530 | ₩48,884 | ₩49,098 | -4.72% | 49.7만 |
|---|
| 2026.05.08 | ₩44,741 | ₩45,289 | ₩44,741 | ₩45,075 | +0.75% | 21.3만 |
|---|
| 2026.05.07 | ₩44,380 | ₩45,356 | ₩44,327 | ₩44,353 | -0.06% | 19.6만 |
|---|
| 2026.05.06 | ₩45,235 | ₩45,930 | ₩44,500 | ₩45,570 | +0.74% | 19.3만 |
|---|
| 2026.05.05 | ₩44,166 | ₩44,527 | ₩44,100 | ₩44,407 | +0.54% | 20.6만 |
|---|
| 2026.05.04 | ₩44,113 | ₩44,447 | ₩43,779 | ₩43,912 | -0.45% | 21.1만 |
|---|
| 2026.05.01 | ₩44,688 | ₩44,688 | ₩44,126 | ₩44,166 | -1.17% | 20만 |
|---|
| 2026.04.30 | ₩44,420 | ₩45,062 | ₩44,287 | ₩44,915 | +1.11% | 31만 |
|---|
| 2026.04.29 | ₩43,418 | ₩43,819 | ₩43,418 | ₩43,605 | +0.43% | 43.9만 |
|---|
| 2026.04.28 | ₩43,699 | ₩43,926 | ₩43,298 | ₩43,445 | -0.58% | 51.5만 |
|---|
| 2026.04.27 | ₩42,750 | ₩42,857 | ₩42,068 | ₩42,162 | -1.38% | 45.8만 |
|---|
| 2026.04.24 | ₩40,625 | ₩40,745 | ₩40,331 | ₩40,625 | 0.00% | 19.9만 |
|---|
| 2026.04.23 | ₩40,785 | ₩41,039 | ₩40,224 | ₩40,625 | -0.39% | 22.6만 |
|---|
| 2026.04.22 | ₩41,574 | ₩41,574 | ₩40,745 | ₩40,785 | -1.90% | 16.9만 |
|---|
| 2026.04.21 | ₩42,055 | ₩42,055 | ₩40,839 | ₩40,866 | -2.83% | 28.9만 |
|---|
| 2026.04.20 | ₩42,843 | ₩42,897 | ₩42,549 | ₩42,589 | -0.59% | 25.6만 |
|---|
| 2026.04.17 | ₩42,683 | ₩43,471 | ₩42,683 | ₩43,071 | +0.91% | 23.2만 |
|---|
| 2026.04.16 | ₩42,683 | ₩42,790 | ₩42,416 | ₩42,416 | -0.63% | 23.2만 |
|---|
| 2026.04.15 | ₩42,242 | ₩42,790 | ₩42,242 | ₩42,630 | +0.92% | 26.3만 |
|---|
| 2026.04.14 | ₩42,309 | ₩42,563 | ₩42,295 | ₩42,336 | +0.06% | 32만 |
|---|
| 2026.04.13 | ₩40,304 | ₩41,534 | ₩40,304 | ₩41,480 | +2.92% | 80.4만 |
|---|
| 2026.04.10 | ₩41,494 | ₩41,601 | ₩41,293 | ₩41,427 | -0.16% | 31.1만 |
|---|
| 2026.04.09 | ₩40,919 | ₩41,748 | ₩40,772 | ₩41,373 | +1.11% | 72.6만 |
|---|
| 2026.04.08 | ₩41,935 | ₩42,242 | ₩41,667 | ₩41,921 | -0.03% | 27만 |
|---|
| 2026.04.07 | ₩39,609 | ₩39,957 | ₩39,209 | ₩39,903 | +0.74% | 35.8만 |
|---|
| 2026.04.06 | ₩39,730 | ₩39,984 | ₩39,650 | ₩39,823 | +0.24% | 57.9만 |
|---|
| 2026.04.02 | ₩39,102 | ₩40,264 | ₩39,062 | ₩40,131 | +2.63% | 58.2만 |
|---|
| 2026.04.01 | ₩40,652 | ₩40,986 | ₩40,451 | ₩40,692 | +0.10% | 40만 |
|---|
| 2026.03.31 | ₩39,102 | ₩40,144 | ₩39,102 | ₩40,077 | +2.49% | 51.7만 |
|---|
| 2026.03.30 | ₩39,235 | ₩39,409 | ₩38,808 | ₩38,968 | -0.68% | 23.4만 |
|---|
| 2026.03.27 | ₩39,623 | ₩39,703 | ₩39,075 | ₩39,115 | -1.28% | 30.2만 |
|---|
| 2026.03.26 | ₩39,944 | ₩40,638 | ₩39,596 | ₩39,596 | -0.87% | 41만 |
|---|
| 2026.03.25 | ₩40,652 | ₩40,785 | ₩40,384 | ₩40,719 | +0.16% | 35.9만 |
|---|
| 2026.03.24 | ₩39,342 | ₩39,984 | ₩39,315 | ₩39,850 | +1.29% | 45.2만 |
|---|
| 2026.03.23 | ₩39,810 | ₩40,491 | ₩39,596 | ₩39,837 | +0.07% | 72.6만 |
|---|
| 2026.03.20 | ₩39,797 | ₩40,144 | ₩39,249 | ₩39,396 | -1.01% | 108.2만 |
|---|
| 2026.03.19 | ₩39,476 | ₩40,318 | ₩39,422 | ₩40,131 | +1.66% | 33.5만 |
|---|
| 2026.03.18 | ₩40,692 | ₩40,986 | ₩40,318 | ₩40,318 | -0.92% | 35.4만 |
|---|
| 2026.03.17 | ₩40,919 | ₩41,280 | ₩40,839 | ₩40,839 | -0.20% | 50.5만 |
|---|
| 2026.03.16 | ₩40,612 | ₩40,932 | ₩40,358 | ₩40,612 | 0.00% | 27.6만 |
|---|
| 2026.03.13 | ₩40,344 | ₩40,719 | ₩39,890 | ₩40,010 | -0.83% | 29만 |
|---|
| 2026.03.12 | ₩40,906 | ₩40,906 | ₩40,278 | ₩40,438 | -1.14% | 72만 |
|---|
| 2026.03.11 | ₩41,748 | ₩41,961 | ₩41,454 | ₩41,734 | -0.03% | 31.9만 |
|---|
| 2026.03.10 | ₩42,509 | ₩43,471 | ₩42,376 | ₩42,603 | +0.22% | 53.9만 |
|---|
| 2026.03.09 | ₩41,467 | ₩43,071 | ₩41,467 | ₩43,057 | +3.84% | 55.3만 |
|---|
| 2026.03.06 | ₩41,587 | ₩42,042 | ₩41,253 | ₩41,895 | +0.74% | 34.5만 |
|---|
| 2026.03.05 | ₩42,442 | ₩42,576 | ₩41,387 | ₩41,734 | -1.67% | 109.1만 |
|---|
| 2026.03.04 | ₩42,964 | ₩43,846 | ₩42,696 | ₩43,832 | +2.02% | 43.7만 |
|---|
| 2026.03.03 | ₩41,841 | ₩43,605 | ₩41,507 | ₩43,391 | +3.70% | 62.2만 |
|---|
| 2026.03.02 | ₩45,329 | ₩45,850 | ₩44,808 | ₩45,556 | +0.50% | 100.5만 |
|---|
| 2026.02.27 | ₩47,481 | ₩47,775 | ₩46,959 | ₩47,507 | +0.06% | 122.9만 |
|---|
| 2026.02.26 | ₩47,427 | ₩47,721 | ₩47,253 | ₩47,561 | +0.28% | 30.7만 |
|---|
| 2026.02.25 | ₩47,146 | ₩47,815 | ₩47,146 | ₩47,601 | +0.96% | 57만 |
|---|
| 2026.02.24 | ₩46,385 | ₩47,467 | ₩46,238 | ₩47,293 | +1.96% | 68만 |
|---|
| 2026.02.23 | ₩47,374 | ₩47,855 | ₩46,973 | ₩47,106 | -0.56% | 63만 |
|---|
| 2026.02.20 | ₩46,919 | ₩47,227 | ₩46,452 | ₩47,227 | +0.66% | 29.6만 |
|---|
| 2026.02.19 | ₩47,761 | ₩48,483 | ₩47,668 | ₩48,122 | +0.76% | 51.9만 |
|---|
| 2026.02.18 | ₩47,293 | ₩48,095 | ₩47,267 | ₩47,400 | +0.23% | 21만 |
|---|
| 2026.02.17 | ₩46,345 | ₩47,106 | ₩46,291 | ₩46,973 | +1.36% | 35.4만 |
|---|
| 2026.02.13 | ₩47,948 | ₩48,657 | ₩47,868 | ₩48,563 | +1.28% | 59.3만 |
|---|
| 2026.02.12 | ₩49,458 | ₩49,498 | ₩48,563 | ₩48,910 | -1.11% | 43.2만 |
|---|
| 2026.02.11 | ₩47,387 | ₩47,988 | ₩47,267 | ₩47,908 | +1.10% | 26.3만 |
|---|
| 2026.02.10 | ₩47,187 | ₩47,427 | ₩46,719 | ₩47,173 | -0.03% | 26.1만 |
|---|
| 2026.02.09 | ₩44,006 | ₩45,850 | ₩43,832 | ₩45,423 | +3.22% | 28.2만 |
|---|
| 2026.02.06 | ₩42,616 | ₩43,258 | ₩42,616 | ₩43,164 | +1.29% | 27.1만 |
|---|
| 2026.02.05 | ₩41,587 | ₩42,028 | ₩41,587 | ₩41,761 | +0.42% | 31.1만 |
|---|
| 2026.02.04 | ₩41,627 | ₩42,162 | ₩41,547 | ₩41,734 | +0.26% | 33.6만 |
|---|
| 2026.02.03 | ₩40,879 | ₩41,226 | ₩40,759 | ₩41,213 | +0.82% | 14.8만 |
|---|
| 2026.02.02 | ₩40,425 | ₩40,852 | ₩40,411 | ₩40,839 | +1.02% | 20.1만 |
|---|
| 2026.01.30 | ₩40,678 | ₩40,866 | ₩40,411 | ₩40,799 | +0.30% | 19만 |
|---|
| 2026.01.29 | ₩40,759 | ₩41,053 | ₩40,371 | ₩40,959 | +0.49% | 21.5만 |
|---|
| 2026.01.28 | ₩40,425 | ₩40,558 | ₩40,117 | ₩40,531 | +0.26% | 15.2만 |
|---|
| 2026.01.27 | ₩40,505 | ₩40,866 | ₩40,304 | ₩40,839 | +0.82% | 13.8만 |
|---|
| 2026.01.26 | ₩40,398 | ₩40,545 | ₩40,264 | ₩40,318 | -0.20% | 15.2만 |
|---|
| 2026.01.23 | ₩40,131 | ₩40,491 | ₩39,877 | ₩40,478 | +0.87% | 20.5만 |
|---|
| 2026.01.22 | ₩40,438 | ₩40,438 | ₩39,609 | ₩40,024 | -1.02% | 27.3만 |
|---|
| 2026.01.21 | ₩40,197 | ₩40,825 | ₩40,197 | ₩40,598 | +1.00% | 22.2만 |
|---|
| 2026.01.20 | ₩40,358 | ₩40,759 | ₩40,358 | ₩40,531 | +0.43% | 19만 |
|---|
| 2026.01.16 | ₩40,919 | ₩41,026 | ₩40,531 | ₩41,026 | +0.26% | 13만 |
|---|
| 2026.01.15 | ₩40,772 | ₩41,186 | ₩40,678 | ₩40,785 | +0.03% | 16.5만 |
|---|
| 2026.01.14 | ₩40,358 | ₩40,638 | ₩40,318 | ₩40,572 | +0.53% | 18.3만 |
|---|
| 2026.01.13 | ₩40,785 | ₩40,785 | ₩40,411 | ₩40,491 | -0.72% | 13.4만 |
|---|
| 2026.01.12 | ₩40,906 | ₩41,160 | ₩40,732 | ₩41,160 | +0.62% | 10.9만 |
|---|
| 2026.01.09 | ₩40,318 | ₩40,972 | ₩40,318 | ₩40,906 | +1.46% | 11.8만 |
|---|
| 2026.01.08 | ₩39,890 | ₩40,358 | ₩39,850 | ₩40,344 | +1.14% | 16.9만 |
|---|
| 2026.01.07 | ₩40,024 | ₩40,050 | ₩39,783 | ₩39,930 | -0.23% | 22.9만 |
|---|
| 2026.01.06 | ₩40,050 | ₩40,531 | ₩40,050 | ₩40,184 | +0.33% | 20.7만 |
|---|
| 2026.01.05 | ₩39,543 | ₩40,010 | ₩39,369 | ₩39,877 | +0.84% | 31.3만 |
|---|
| 2026.01.02 | ₩39,222 | ₩39,449 | ₩39,088 | ₩39,409 | +0.48% | 20.3만 |
|---|
| 2025.12.31 | ₩39,249 | ₩39,275 | ₩38,995 | ₩39,048 | -0.51% | 6.3만 |
|---|
| 2025.12.30 | ₩39,396 | ₩39,396 | ₩39,142 | ₩39,315 | -0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩39,422 | ₩39,543 | ₩39,315 | ₩39,529 | +0.27% | 8만 |
|---|
| 2025.12.26 | ₩39,048 | ₩39,302 | ₩39,048 | ₩39,222 | +0.44% | 12.7만 |
|---|
| 2025.12.24 | ₩39,329 | ₩39,650 | ₩39,275 | ₩39,476 | +0.37% | 7.5만 |
|---|
| 2025.12.23 | ₩39,356 | ₩39,663 | ₩39,155 | ₩39,650 | +0.75% | 13.9만 |
|---|
| 2025.12.22 | ₩38,607 | ₩38,781 | ₩38,527 | ₩38,727 | +0.31% | 10.7만 |
|---|
| 2025.12.19 | ₩38,447 | ₩38,794 | ₩38,447 | ₩38,540 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩38,554 | ₩38,861 | ₩38,554 | ₩38,647 | +0.24% | 20.9만 |
|---|
| 2025.12.17 | ₩38,286 | ₩38,554 | ₩37,939 | ₩37,952 | -0.87% | 21.9만 |
|---|
| 2025.12.16 | ₩38,607 | ₩38,915 | ₩38,594 | ₩38,594 | -0.03% | 41.6만 |
|---|
| 2025.12.15 | ₩39,102 | ₩39,195 | ₩38,955 | ₩39,195 | +0.24% | 59만 |
|---|
| 2025.12.12 | ₩38,313 | ₩38,567 | ₩38,180 | ₩38,527 | +0.56% | 14.2만 |
|---|
| 2025.12.11 | ₩37,685 | ₩38,166 | ₩37,685 | ₩38,166 | +1.28% | 12.6만 |
|---|
| 2025.12.10 | ₩37,431 | ₩37,765 | ₩37,231 | ₩37,632 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩37,177 | ₩37,378 | ₩37,030 | ₩37,137 | -0.11% | 10.7만 |
|---|
| 2025.12.08 | ₩37,204 | ₩37,231 | ₩37,004 | ₩37,124 | -0.22% | 13.3만 |
|---|
| 2025.12.05 | ₩36,990 | ₩37,271 | ₩36,897 | ₩37,177 | +0.51% | 12.1만 |
|---|
| 2025.12.04 | ₩37,418 | ₩37,685 | ₩37,217 | ₩37,351 | -0.18% | 14.5만 |
|---|
| 2025.12.03 | ₩36,482 | ₩36,910 | ₩36,429 | ₩36,870 | +1.06% | 17.8만 |
|---|
| 2025.12.02 | ₩36,763 | ₩36,843 | ₩36,603 | ₩36,816 | +0.15% | 9.5만 |
|---|
| 2025.12.01 | ₩36,188 | ₩36,442 | ₩36,148 | ₩36,416 | +0.63% | 33.7만 |
|---|
| 2025.11.28 | ₩36,349 | ₩36,589 | ₩36,335 | ₩36,549 | +0.55% | 7.2만 |
|---|
| 2025.11.26 | ₩35,640 | ₩36,135 | ₩35,640 | ₩36,108 | +1.31% | 12.4만 |
|---|
| 2025.11.25 | ₩35,186 | ₩35,921 | ₩35,106 | ₩35,734 | +1.56% | 12.4만 |
|---|
| 2025.11.24 | ₩34,705 | ₩35,240 | ₩34,705 | ₩35,213 | +1.46% | 11만 |
|---|
| 2025.11.21 | ₩34,558 | ₩34,892 | ₩34,358 | ₩34,799 | +0.70% | 13.8만 |
|---|
| 2025.11.20 | ₩34,424 | ₩34,879 | ₩33,917 | ₩33,970 | -1.32% | 33.4만 |
|---|
| 2025.11.19 | ₩34,130 | ₩34,451 | ₩34,023 | ₩34,398 | +0.78% | 14.8만 |
|---|
| 2025.11.18 | ₩33,997 | ₩34,157 | ₩33,796 | ₩34,117 | +0.35% | 11.6만 |
|---|
| 2025.11.17 | ₩34,464 | ₩34,611 | ₩34,077 | ₩34,224 | -0.70% | 12만 |
|---|
| 2025.11.14 | ₩34,839 | ₩35,133 | ₩34,758 | ₩35,052 | +0.61% | 11.2만 |
|---|
| 2025.11.13 | ₩34,946 | ₩35,026 | ₩34,705 | ₩34,799 | -0.42% | 13.4만 |
|---|
| 2025.11.12 | ₩35,868 | ₩36,215 | ₩35,614 | ₩35,694 | -0.48% | 13.4만 |
|---|
| 2025.11.11 | ₩33,836 | ₩34,037 | ₩33,756 | ₩34,023 | +0.55% | 10.7만 |
|---|
| 2025.11.10 | ₩33,569 | ₩33,810 | ₩33,502 | ₩33,756 | +0.56% | 8.6만 |
|---|
| 2025.11.07 | ₩33,288 | ₩33,569 | ₩33,155 | ₩33,462 | +0.52% | 16.3만 |
|---|
| 2025.11.06 | ₩33,542 | ₩33,609 | ₩33,155 | ₩33,462 | -0.24% | 9.7만 |
|---|
| 2025.11.05 | ₩32,847 | ₩33,155 | ₩32,647 | ₩33,008 | +0.49% | 12.2만 |
|---|
| 2025.11.04 | ₩32,620 | ₩32,767 | ₩32,487 | ₩32,553 | -0.20% | 14.7만 |
|---|
| 2025.11.03 | ₩32,741 | ₩33,195 | ₩32,393 | ₩32,727 | -0.04% | 10.3만 |
|---|
| 2025.10.31 | ₩32,540 | ₩32,767 | ₩32,500 | ₩32,727 | +0.57% | 10.6만 |
|---|
| 2025.10.30 | ₩32,326 | ₩32,567 | ₩32,326 | ₩32,366 | +0.12% | 13.1만 |
|---|
| 2025.10.29 | ₩32,741 | ₩32,861 | ₩32,326 | ₩32,487 | -0.78% | 17.3만 |
|---|
| 2025.10.28 | ₩33,128 | ₩33,329 | ₩33,101 | ₩33,275 | +0.44% | 11.7만 |
|---|
| 2025.10.27 | ₩33,275 | ₩33,329 | ₩33,235 | ₩33,288 | +0.04% | 13.3만 |
|---|
| 2025.10.24 | ₩33,435 | ₩33,435 | ₩33,208 | ₩33,235 | -0.60% | 12.6만 |
|---|
| 2025.10.23 | ₩33,649 | ₩33,783 | ₩33,529 | ₩33,623 | -0.08% | 12.2만 |
|---|
| 2025.10.22 | ₩33,863 | ₩34,023 | ₩33,663 | ₩33,756 | -0.32% | 12.4만 |
|---|
| 2025.10.21 | ₩33,743 | ₩33,863 | ₩33,676 | ₩33,783 | +0.12% | 18.2만 |
|---|
| 2025.10.20 | ₩33,435 | ₩33,516 | ₩33,288 | ₩33,409 | -0.08% | 12.9만 |
|---|
| 2025.10.17 | ₩33,141 | ₩33,422 | ₩33,088 | ₩33,329 | +0.56% | 9.8만 |
|---|
| 2025.10.16 | ₩33,703 | ₩33,703 | ₩33,101 | ₩33,195 | -1.51% | 12.2만 |
|---|
| 2025.10.15 | ₩33,355 | ₩33,596 | ₩33,329 | ₩33,502 | +0.44% | 15.3만 |
|---|
| 2025.10.14 | ₩32,660 | ₩33,141 | ₩32,660 | ₩33,021 | +1.10% | 12만 |
|---|
| 2025.10.13 | ₩33,195 | ₩33,195 | ₩32,647 | ₩32,834 | -1.09% | 24.5만 |
|---|
| 2025.10.10 | ₩32,888 | ₩33,128 | ₩32,420 | ₩32,620 | -0.81% | 11.5만 |
|---|