시장 데이터를 불러오는 중
전체 종목
Oil-Dri Corporation Of America Common Stock 과거 주가
Oil-Dri Corporation Of America Common Stock · ODC · NYSE
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oil-Dri Corporation Of America Common Stock · ODC · NYSE
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,052 | ₩116,405 | ₩105,448 | ₩115,305 | +1.99% | 27.1만 |
| 2026.10.08 | ₩117,478 | ₩118,014 | ₩112,261 | ₩113,146 | -3.69% | 13만 |
| 2026.10.07 | ₩118,269 | ₩119,610 | ₩117,344 | ₩117,759 | -0.43% | 13만 |
| 2026.10.06 | ₩118,805 | ₩122,118 | ₩117,116 | ₩118,188 | -0.52% | 18.6만 |
| 2026.10.05 | ₩120,576 | ₩120,576 | ₩117,598 | ₩117,867 | -2.25% | 22.7만 |
| 2026.10.02 | ₩123,513 | ₩124,532 | ₩120,200 | ₩120,240 | -2.65% | 12만 |
| 2026.10.01 | ₩120,334 | ₩122,694 | ₩118,953 | ₩122,587 | +1.87% | 8.3만 |
| 2026.09.30 | ₩122,560 | ₩122,560 | ₩120,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,488 |
| -0.88% |
| 10.2만 |
| 2026.09.29 | ₩121,246 | ₩122,051 | ₩118,296 | ₩121,716 | +0.39% | 8.1만 |
|---|
| 2026.09.28 | ₩119,114 | ₩121,957 | ₩119,087 | ₩120,267 | +0.97% | 18.9만 |
|---|
| 2026.09.25 | ₩123,861 | ₩124,706 | ₩118,215 | ₩118,819 | -4.07% | 24.7만 |
|---|
| 2026.09.24 | ₩120,361 | ₩124,357 | ₩120,093 | ₩124,183 | +3.18% | 9.4만 |
|---|
| 2026.09.23 | ₩121,461 | ₩123,915 | ₩120,696 | ₩120,790 | -0.55% | 8.1만 |
|---|
| 2026.09.22 | ₩122,212 | ₩124,036 | ₩121,581 | ₩121,783 | -0.35% | 10.5만 |
|---|
| 2026.09.21 | ₩119,007 | ₩121,581 | ₩119,007 | ₩120,535 | +1.28% | 7.7만 |
|---|
| 2026.09.18 | ₩116,740 | ₩119,463 | ₩115,775 | ₩119,194 | +2.10% | 15.7만 |
|---|
| 2026.09.17 | ₩119,395 | ₩119,503 | ₩116,673 | ₩117,505 | -1.58% | 11.3만 |
|---|
| 2026.09.16 | ₩116,177 | ₩119,007 | ₩116,177 | ₩117,665 | +1.28% | 11.5만 |
|---|
| 2026.09.15 | ₩115,466 | ₩115,855 | ₩113,106 | ₩115,332 | -0.12% | 9.2만 |
|---|
| 2026.09.14 | ₩114,903 | ₩117,598 | ₩114,903 | ₩115,681 | +0.68% | 6.8만 |
|---|
| 2026.09.11 | ₩117,344 | ₩117,344 | ₩114,031 | ₩116,056 | -1.10% | 11.6만 |
|---|
| 2026.09.10 | ₩115,158 | ₩115,976 | ₩114,943 | ₩115,600 | +0.38% | 6.6만 |
|---|
| 2026.09.09 | ₩114,366 | ₩115,654 | ₩113,790 | ₩115,117 | +0.66% | 13.1만 |
|---|
| 2026.09.08 | ₩116,847 | ₩117,183 | ₩114,366 | ₩115,305 | -1.32% | 11.9만 |
|---|
| 2026.09.04 | ₩118,805 | ₩121,595 | ₩117,357 | ₩117,880 | -0.78% | 13만 |
|---|
| 2026.09.03 | ₩122,869 | ₩123,445 | ₩118,135 | ₩119,543 | -2.71% | 10.1만 |
|---|
| 2026.09.02 | ₩122,762 | ₩123,982 | ₩121,501 | ₩121,568 | -0.97% | 9.1만 |
|---|
| 2026.09.01 | ₩120,267 | ₩123,660 | ₩120,267 | ₩121,729 | +1.22% | 13만 |
|---|
| 2026.08.31 | ₩121,702 | ₩122,292 | ₩120,160 | ₩120,669 | -0.85% | 12.1만 |
|---|
| 2026.08.28 | ₩123,553 | ₩124,344 | ₩121,863 | ₩122,963 | -0.48% | 6.2만 |
|---|
| 2026.08.27 | ₩120,240 | ₩123,378 | ₩119,194 | ₩122,735 | +2.07% | 9.1만 |
|---|
| 2026.08.26 | ₩123,727 | ₩123,727 | ₩119,369 | ₩121,340 | -1.93% | 7.3만 |
|---|
| 2026.08.25 | ₩124,907 | ₩125,618 | ₩121,756 | ₩122,963 | -1.56% | 9.7만 |
|---|
| 2026.08.24 | ₩120,696 | ₩124,183 | ₩120,160 | ₩123,633 | +2.43% | 12.8만 |
|---|
| 2026.08.21 | ₩123,419 | ₩123,419 | ₩119,597 | ₩120,616 | -2.27% | 17만 |
|---|
| 2026.08.20 | ₩123,539 | ₩126,543 | ₩122,037 | ₩123,700 | +0.13% | 8.9만 |
|---|
| 2026.08.19 | ₩124,223 | ₩127,496 | ₩122,788 | ₩124,089 | -0.11% | 8만 |
|---|
| 2026.08.18 | ₩124,666 | ₩124,666 | ₩119,489 | ₩122,386 | -1.83% | 11.9만 |
|---|
| 2026.08.17 | ₩119,650 | ₩124,116 | ₩119,355 | ₩124,103 | +3.72% | 11.9만 |
|---|
| 2026.08.14 | ₩117,223 | ₩121,260 | ₩116,740 | ₩121,246 | +3.43% | 8.5만 |
|---|
| 2026.08.13 | ₩117,344 | ₩120,227 | ₩116,391 | ₩117,800 | +0.39% | 13.5만 |
|---|
| 2026.08.12 | ₩117,210 | ₩119,100 | ₩116,271 | ₩118,859 | +1.41% | 13.6만 |
|---|
| 2026.08.11 | ₩117,947 | ₩119,489 | ₩114,809 | ₩117,263 | -0.58% | 20.9만 |
|---|
| 2026.08.10 | ₩123,016 | ₩124,626 | ₩117,075 | ₩118,041 | -4.04% | 21.5만 |
|---|
| 2026.08.07 | ₩128,702 | ₩128,702 | ₩120,374 | ₩124,438 | -3.31% | 26.1만 |
|---|
| 2026.08.06 | ₩133,007 | ₩133,182 | ₩128,756 | ₩129,480 | -2.65% | 24.4만 |
|---|
| 2026.08.05 | ₩132,377 | ₩136,762 | ₩130,084 | ₩131,318 | -0.80% | 18.1만 |
|---|
| 2026.08.04 | ₩131,425 | ₩134,228 | ₩129,078 | ₩131,720 | +0.22% | 14.4만 |
|---|
| 2026.08.03 | ₩134,107 | ₩137,124 | ₩130,781 | ₩130,955 | -2.35% | 19.4만 |
|---|
| 2026.07.31 | ₩130,955 | ₩134,000 | ₩129,588 | ₩133,048 | +1.60% | 6.4만 |
|---|
| 2026.07.30 | ₩132,095 | ₩133,155 | ₩130,164 | ₩131,492 | -0.46% | 6.9만 |
|---|
| 2026.07.29 | ₩136,762 | ₩137,259 | ₩131,559 | ₩131,975 | -3.50% | 7.6만 |
|---|
| 2026.07.28 | ₩134,067 | ₩138,573 | ₩134,067 | ₩136,762 | +2.01% | 11.1만 |
|---|
| 2026.07.27 | ₩133,034 | ₩135,421 | ₩132,015 | ₩132,216 | -0.61% | 8.5만 |
|---|
| 2026.07.24 | ₩129,561 | ₩132,712 | ₩129,561 | ₩132,484 | +2.26% | 8.6만 |
|---|
| 2026.07.23 | ₩126,061 | ₩129,534 | ₩122,359 | ₩129,293 | +2.56% | 15.1만 |
|---|
| 2026.07.22 | ₩126,879 | ₩128,582 | ₩125,390 | ₩127,120 | +0.19% | 10.5만 |
|---|
| 2026.07.21 | ₩127,831 | ₩128,381 | ₩123,888 | ₩126,879 | -0.74% | 10.7만 |
|---|
| 2026.07.20 | ₩130,687 | ₩131,411 | ₩124,129 | ₩126,758 | -3.01% | 15.8만 |
|---|
| 2026.07.17 | ₩135,676 | ₩138,801 | ₩129,923 | ₩130,365 | -3.91% | 9.1만 |
|---|
| 2026.07.16 | ₩137,527 | ₩139,847 | ₩136,508 | ₩136,762 | -0.56% | 9.3만 |
|---|
| 2026.07.15 | ₩139,471 | ₩141,362 | ₩135,864 | ₩137,527 | -1.39% | 18.4만 |
|---|
| 2026.07.14 | ₩142,824 | ₩143,320 | ₩137,433 | ₩139,257 | -2.50% | 15.4만 |
|---|
| 2026.07.13 | ₩140,303 | ₩143,494 | ₩139,538 | ₩142,743 | +1.74% | 12.9만 |
|---|
| 2026.07.10 | ₩137,406 | ₩141,832 | ₩137,406 | ₩140,021 | +1.90% | 10.1만 |
|---|
| 2026.07.09 | ₩136,709 | ₩138,278 | ₩135,113 | ₩137,540 | +0.61% | 7.5만 |
|---|
| 2026.07.08 | ₩134,630 | ₩138,224 | ₩134,107 | ₩136,709 | +1.54% | 8.9만 |
|---|
| 2026.07.07 | ₩134,737 | ₩139,686 | ₩132,457 | ₩135,193 | +0.34% | 15.8만 |
|---|
| 2026.07.06 | ₩134,107 | ₩136,937 | ₩132,095 | ₩133,705 | -0.30% | 12.1만 |
|---|
| 2026.07.02 | ₩136,856 | ₩137,326 | ₩133,825 | ₩134,563 | -1.68% | 10.9만 |
|---|
| 2026.07.01 | ₩137,044 | ₩139,243 | ₩135,314 | ₩136,373 | -0.49% | 8.1만 |
|---|
| 2026.06.30 | ₩135,837 | ₩143,280 | ₩134,442 | ₩137,071 | +0.91% | 15.9만 |
|---|
| 2026.06.29 | ₩134,617 | ₩136,776 | ₩132,753 | ₩136,360 | +1.30% | 10.5만 |
|---|
| 2026.06.26 | ₩134,764 | ₩137,768 | ₩132,431 | ₩136,011 | +0.93% | 36만 |
|---|
| 2026.06.25 | ₩133,705 | ₩135,743 | ₩131,666 | ₩135,032 | +0.99% | 13만 |
|---|
| 2026.06.24 | ₩128,005 | ₩133,705 | ₩126,691 | ₩132,712 | +3.68% | 16만 |
|---|
| 2026.06.23 | ₩127,254 | ₩130,124 | ₩126,731 | ₩127,053 | -0.16% | 9.4만 |
|---|
| 2026.06.22 | ₩127,080 | ₩129,588 | ₩125,538 | ₩126,114 | -0.76% | 9.7만 |
|---|
| 2026.06.18 | ₩125,082 | ₩127,978 | ₩123,620 | ₩127,536 | +1.96% | 11.4만 |
|---|
| 2026.06.17 | ₩125,363 | ₩126,208 | ₩123,405 | ₩124,693 | -0.53% | 9.4만 |
|---|
| 2026.06.16 | ₩126,637 | ₩128,247 | ₩123,271 | ₩124,505 | -1.68% | 8.1만 |
|---|
| 2026.06.15 | ₩126,677 | ₩126,677 | ₩124,196 | ₩125,940 | -0.58% | 8.7만 |
|---|
| 2026.06.12 | ₩128,314 | ₩131,170 | ₩126,664 | ₩126,664 | -1.29% | 12.1만 |
|---|
| 2026.06.11 | ₩129,118 | ₩129,400 | ₩124,103 | ₩128,206 | -0.71% | 13만 |
|---|
| 2026.06.10 | ₩129,319 | ₩131,277 | ₩123,378 | ₩128,220 | -0.85% | 16.3만 |
|---|
| 2026.06.09 | ₩117,692 | ₩132,806 | ₩114,004 | ₩132,216 | +12.34% | 26.2만 |
|---|
| 2026.06.08 | ₩112,864 | ₩116,003 | ₩112,636 | ₩112,636 | -0.20% | 17.4만 |
|---|
| 2026.06.05 | ₩111,979 | ₩114,930 | ₩111,711 | ₩112,690 | +0.63% | 10.2만 |
|---|
| 2026.06.04 | ₩107,138 | ₩114,152 | ₩107,058 | ₩112,757 | +5.24% | 15.4만 |
|---|
| 2026.06.03 | ₩103,651 | ₩103,799 | ₩102,578 | ₩103,477 | -0.17% | 5.6만 |
|---|
| 2026.06.02 | ₩103,893 | ₩106,226 | ₩103,517 | ₩103,517 | -0.36% | 5.9만 |
|---|
| 2026.06.01 | ₩101,760 | ₩104,630 | ₩101,009 | ₩103,920 | +2.12% | 11.1만 |
|---|
| 2026.05.29 | ₩106,280 | ₩106,441 | ₩102,659 | ₩102,806 | -3.27% | 8.7만 |
|---|
| 2026.05.28 | ₩105,971 | ₩106,642 | ₩104,429 | ₩106,374 | +0.38% | 7.3만 |
|---|
| 2026.05.27 | ₩103,665 | ₩106,709 | ₩103,531 | ₩106,226 | +2.47% | 13.7만 |
|---|
| 2026.05.26 | ₩100,580 | ₩103,410 | ₩100,285 | ₩102,780 | +2.19% | 7.5만 |
|---|
| 2026.05.22 | ₩100,889 | ₩102,632 | ₩99,802 | ₩100,379 | -0.51% | 6.6만 |
|---|
| 2026.05.21 | ₩98,274 | ₩101,318 | ₩96,155 | ₩100,889 | +2.66% | 8.2만 |
|---|
| 2026.05.20 | ₩99,896 | ₩100,393 | ₩93,875 | ₩99,239 | -0.66% | 14.8만 |
|---|
| 2026.05.19 | ₩101,559 | ₩102,498 | ₩99,065 | ₩99,065 | -2.46% | 16.8만 |
|---|
| 2026.05.18 | ₩103,343 | ₩104,349 | ₩102,042 | ₩102,149 | -1.15% | 4.8만 |
|---|
| 2026.05.15 | ₩104,885 | ₩104,885 | ₩102,538 | ₩102,552 | -2.22% | 5.3만 |
|---|
| 2026.05.14 | ₩105,046 | ₩106,213 | ₩103,933 | ₩104,979 | -0.06% | 5만 |
|---|
| 2026.05.13 | ₩102,176 | ₩104,979 | ₩102,176 | ₩104,362 | +2.14% | 4.8만 |
|---|
| 2026.05.12 | ₩102,498 | ₩104,282 | ₩101,398 | ₩103,128 | +0.61% | 4.2만 |
|---|
| 2026.05.11 | ₩104,523 | ₩104,523 | ₩102,418 | ₩102,552 | -1.89% | 4.3만 |
|---|
| 2026.05.08 | ₩101,251 | ₩104,443 | ₩101,251 | ₩103,638 | +2.36% | 4.6만 |
|---|
| 2026.05.07 | ₩101,170 | ₩102,941 | ₩100,084 | ₩101,492 | +0.32% | 4.8만 |
|---|
| 2026.05.06 | ₩100,916 | ₩101,895 | ₩99,990 | ₩100,822 | -0.09% | 5.1만 |
|---|
| 2026.05.05 | ₩96,691 | ₩100,755 | ₩95,913 | ₩100,191 | +3.62% | 4.8만 |
|---|
| 2026.05.04 | ₩97,603 | ₩98,542 | ₩96,302 | ₩96,638 | -0.99% | 4.4만 |
|---|
| 2026.05.01 | ₩98,381 | ₩99,145 | ₩96,342 | ₩98,327 | -0.05% | 6.8만 |
|---|
| 2026.04.30 | ₩96,396 | ₩98,193 | ₩96,396 | ₩97,831 | +1.49% | 3.8만 |
|---|
| 2026.04.29 | ₩100,165 | ₩100,580 | ₩96,074 | ₩97,147 | -3.01% | 3.7만 |
|---|
| 2026.04.28 | ₩99,306 | ₩100,835 | ₩99,306 | ₩100,714 | +1.42% | 3.8만 |
|---|
| 2026.04.27 | ₩100,205 | ₩101,130 | ₩98,059 | ₩98,877 | -1.32% | 5.2만 |
|---|
| 2026.04.24 | ₩95,913 | ₩99,749 | ₩95,216 | ₩99,749 | +4.00% | 5.1만 |
|---|
| 2026.04.23 | ₩95,954 | ₩97,295 | ₩95,498 | ₩95,967 | +0.01% | 3.8만 |
|---|
| 2026.04.22 | ₩97,456 | ₩98,193 | ₩95,954 | ₩95,954 | -1.54% | 4.8만 |
|---|
| 2026.04.21 | ₩97,952 | ₩98,435 | ₩96,450 | ₩96,879 | -1.10% | 3.1만 |
|---|
| 2026.04.20 | ₩98,287 | ₩98,488 | ₩97,429 | ₩97,898 | -0.40% | 4.1만 |
|---|
| 2026.04.17 | ₩95,417 | ₩99,615 | ₩95,417 | ₩98,448 | +3.18% | 5.3만 |
|---|
| 2026.04.16 | ₩93,942 | ₩95,538 | ₩93,191 | ₩95,068 | +1.20% | 5.4만 |
|---|
| 2026.04.15 | ₩95,189 | ₩95,350 | ₩93,204 | ₩93,607 | -1.66% | 5.2만 |
|---|
| 2026.04.14 | ₩96,638 | ₩98,193 | ₩95,887 | ₩95,900 | -0.76% | 4.2만 |
|---|
| 2026.04.13 | ₩97,348 | ₩98,515 | ₩96,329 | ₩96,892 | -0.47% | 6.9만 |
|---|
| 2026.04.10 | ₩97,590 | ₩97,804 | ₩96,557 | ₩97,643 | +0.05% | 3.9만 |
|---|
| 2026.04.09 | ₩95,216 | ₩97,885 | ₩94,720 | ₩97,603 | +2.51% | 8.2만 |
|---|
| 2026.04.08 | ₩93,204 | ₩95,779 | ₩91,541 | ₩95,283 | +2.23% | 7.8만 |
|---|
| 2026.04.07 | ₩90,992 | ₩92,105 | ₩90,603 | ₩91,756 | +0.84% | 7.2만 |
|---|
| 2026.04.06 | ₩90,227 | ₩92,024 | ₩89,811 | ₩91,045 | +0.91% | 5.3만 |
|---|
| 2026.04.02 | ₩88,162 | ₩91,501 | ₩87,170 | ₩90,616 | +2.78% | 6.1만 |
|---|
| 2026.04.01 | ₩87,277 | ₩89,503 | ₩86,714 | ₩88,363 | +1.24% | 4.9만 |
|---|
| 2026.03.31 | ₩86,486 | ₩88,564 | ₩85,547 | ₩87,290 | +0.93% | 6.6만 |
|---|
| 2026.03.30 | ₩85,788 | ₩87,867 | ₩85,037 | ₩86,419 | +0.73% | 9.1만 |
|---|
| 2026.03.27 | ₩83,602 | ₩85,319 | ₩83,602 | ₩84,863 | +1.51% | 2.6만 |
|---|
| 2026.03.26 | ₩84,434 | ₩85,533 | ₩83,924 | ₩84,072 | -0.43% | 4.5만 |
|---|
| 2026.03.25 | ₩85,118 | ₩85,828 | ₩83,817 | ₩85,104 | -0.02% | 4.5만 |
|---|
| 2026.03.24 | ₩82,476 | ₩84,487 | ₩82,476 | ₩83,857 | +1.67% | 5.5만 |
|---|
| 2026.03.23 | ₩81,698 | ₩83,589 | ₩81,564 | ₩82,959 | +1.54% | 4.9만 |
|---|
| 2026.03.20 | ₩82,047 | ₩82,583 | ₩79,271 | ₩80,263 | -2.17% | 8.4만 |
|---|
| 2026.03.19 | ₩80,250 | ₩81,618 | ₩79,727 | ₩81,081 | +1.04% | 4.9만 |
|---|
| 2026.03.18 | ₩81,470 | ₩82,127 | ₩80,464 | ₩80,491 | -1.20% | 4.8만 |
|---|
| 2026.03.17 | ₩83,348 | ₩85,225 | ₩81,886 | ₩82,570 | -0.93% | 6.6만 |
|---|
| 2026.03.16 | ₩84,917 | ₩86,794 | ₩81,631 | ₩83,629 | -1.52% | 8.8만 |
|---|
| 2026.03.13 | ₩88,028 | ₩89,248 | ₩82,422 | ₩85,238 | -3.17% | 10.4만 |
|---|
| 2026.03.12 | ₩85,761 | ₩93,379 | ₩85,708 | ₩87,746 | +2.31% | 13만 |
|---|
| 2026.03.11 | ₩86,056 | ₩87,237 | ₩85,185 | ₩87,022 | +1.12% | 5.7만 |
|---|
| 2026.03.10 | ₩85,158 | ₩88,511 | ₩84,836 | ₩86,754 | +1.87% | 5.2만 |
|---|
| 2026.03.09 | ₩83,589 | ₩85,989 | ₩82,342 | ₩85,976 | +2.86% | 5.2만 |
|---|
| 2026.03.06 | ₩87,371 | ₩87,505 | ₩83,964 | ₩84,756 | -2.99% | 6.7만 |
|---|
| 2026.03.05 | ₩91,528 | ₩91,716 | ₩88,457 | ₩88,457 | -3.36% | 10.3만 |
|---|
| 2026.03.04 | ₩91,649 | ₩92,802 | ₩90,723 | ₩91,796 | +0.16% | 8.5만 |
|---|
| 2026.03.03 | ₩91,582 | ₩92,279 | ₩89,852 | ₩91,595 | +0.01% | 12.2만 |
|---|
| 2026.03.02 | ₩91,273 | ₩93,888 | ₩90,992 | ₩92,534 | +1.38% | 12.1만 |
|---|
| 2026.02.27 | ₩89,758 | ₩92,507 | ₩89,342 | ₩90,978 | +1.36% | 8.6만 |
|---|
| 2026.02.26 | ₩87,840 | ₩90,831 | ₩87,840 | ₩90,254 | +2.75% | 7.4만 |
|---|
| 2026.02.25 | ₩86,968 | ₩87,478 | ₩84,823 | ₩87,438 | +0.54% | 5만 |
|---|
| 2026.02.24 | ₩85,359 | ₩87,988 | ₩85,359 | ₩87,102 | +2.04% | 5.2만 |
|---|
| 2026.02.23 | ₩85,668 | ₩85,708 | ₩84,139 | ₩85,440 | -0.27% | 5만 |
|---|
| 2026.02.20 | ₩84,876 | ₩85,963 | ₩83,817 | ₩85,413 | +0.63% | 10.9만 |
|---|
| 2026.02.19 | ₩84,246 | ₩85,614 | ₩83,482 | ₩84,568 | +0.38% | 5.5만 |
|---|
| 2026.02.18 | ₩83,334 | ₩84,930 | ₩83,334 | ₩83,897 | +0.68% | 5.1만 |
|---|
| 2026.02.17 | ₩86,110 | ₩86,459 | ₩83,146 | ₩83,803 | -2.68% | 6만 |
|---|
| 2026.02.13 | ₩86,848 | ₩87,089 | ₩84,823 | ₩86,365 | -0.56% | 5.3만 |
|---|
| 2026.02.12 | ₩89,382 | ₩90,187 | ₩86,727 | ₩86,848 | -2.84% | 7.5만 |
|---|
| 2026.02.11 | ₩87,263 | ₩88,967 | ₩86,848 | ₩88,739 | +1.69% | 7.8만 |
|---|
| 2026.02.10 | ₩86,579 | ₩88,511 | ₩85,842 | ₩86,848 | +0.31% | 8.3만 |
|---|
| 2026.02.09 | ₩86,593 | ₩87,129 | ₩85,828 | ₩86,566 | -0.03% | 6.9만 |
|---|
| 2026.02.06 | ₩85,158 | ₩87,170 | ₩85,158 | ₩86,244 | +1.28% | 7.1만 |
|---|
| 2026.02.05 | ₩84,219 | ₩85,828 | ₩83,562 | ₩85,279 | +1.26% | 8.2만 |
|---|
| 2026.02.04 | ₩83,602 | ₩84,729 | ₩83,133 | ₩83,468 | -0.16% | 5.8만 |
|---|
| 2026.02.03 | ₩82,033 | ₩84,233 | ₩82,033 | ₩83,012 | +1.19% | 4.9만 |
|---|
| 2026.02.02 | ₩81,457 | ₩84,085 | ₩81,457 | ₩82,462 | +1.23% | 8.3만 |
|---|
| 2026.01.30 | ₩79,606 | ₩81,255 | ₩79,606 | ₩81,202 | +2.00% | 8.3만 |
|---|
| 2026.01.29 | ₩77,192 | ₩79,606 | ₩76,910 | ₩79,525 | +3.02% | 6.1만 |
|---|
| 2026.01.28 | ₩77,313 | ₩77,500 | ₩76,910 | ₩77,085 | -0.29% | 6.8만 |
|---|
| 2026.01.27 | ₩77,447 | ₩78,198 | ₩77,112 | ₩77,541 | +0.12% | 6.7만 |
|---|
| 2026.01.26 | ₩78,158 | ₩78,587 | ₩77,594 | ₩77,702 | -0.58% | 6.3만 |
|---|
| 2026.01.23 | ₩79,123 | ₩79,968 | ₩78,117 | ₩78,318 | -1.02% | 6.3만 |
|---|
| 2026.01.22 | ₩78,292 | ₩80,464 | ₩78,292 | ₩79,177 | +1.13% | 10.5만 |
|---|
| 2026.01.21 | ₩75,154 | ₩79,740 | ₩75,154 | ₩78,278 | +4.16% | 12.4만 |
|---|
| 2026.01.20 | ₩74,081 | ₩75,502 | ₩73,705 | ₩75,154 | +1.45% | 5.2만 |
|---|
| 2026.01.16 | ₩71,989 | ₩75,087 | ₩71,989 | ₩74,161 | +3.02% | 13.5만 |
|---|
| 2026.01.15 | ₩71,908 | ₩72,820 | ₩71,613 | ₩72,297 | +0.54% | 5.6만 |
|---|
| 2026.01.14 | ₩70,728 | ₩72,538 | ₩70,728 | ₩72,324 | +2.26% | 4.1만 |
|---|
| 2026.01.13 | ₩69,508 | ₩71,707 | ₩69,508 | ₩70,728 | +1.76% | 5.5만 |
|---|
| 2026.01.12 | ₩68,971 | ₩70,057 | ₩68,193 | ₩69,427 | +0.66% | 4.3만 |
|---|
| 2026.01.09 | ₩68,167 | ₩69,736 | ₩67,724 | ₩69,052 | +1.30% | 7.1만 |
|---|
| 2026.01.08 | ₩65,766 | ₩68,918 | ₩65,766 | ₩68,113 | +3.57% | 6.2만 |
|---|
| 2026.01.07 | ₩65,873 | ₩66,356 | ₩64,573 | ₩65,739 | -0.20% | 7만 |
|---|
| 2026.01.06 | ₩63,875 | ₩65,887 | ₩63,714 | ₩65,873 | +3.13% | 7.1만 |
|---|
| 2026.01.05 | ₩64,492 | ₩65,712 | ₩63,714 | ₩64,371 | -0.19% | 8.6만 |
|---|
| 2026.01.02 | ₩65,015 | ₩66,034 | ₩63,768 | ₩64,975 | -0.06% | 8.2만 |
|---|
| 2025.12.31 | ₩65,511 | ₩65,726 | ₩64,573 | ₩65,632 | +0.18% | 4.9만 |
|---|
| 2025.12.30 | ₩65,592 | ₩65,712 | ₩64,452 | ₩65,484 | -0.16% | 4.8만 |
|---|
| 2025.12.29 | ₩66,075 | ₩66,356 | ₩65,069 | ₩65,471 | -0.91% | 3.9만 |
|---|
| 2025.12.26 | ₩66,343 | ₩66,490 | ₩65,471 | ₩66,075 | -0.40% | 4.7만 |
|---|
| 2025.12.24 | ₩65,712 | ₩66,933 | ₩65,712 | ₩66,651 | +1.43% | 3.2만 |
|---|
| 2025.12.23 | ₩66,557 | ₩67,805 | ₩65,860 | ₩66,383 | -0.26% | 6.4만 |
|---|
| 2025.12.22 | ₩68,247 | ₩69,025 | ₩66,745 | ₩67,201 | -1.53% | 6.4만 |
|---|
| 2025.12.19 | ₩70,339 | ₩71,104 | ₩67,389 | ₩68,234 | -2.99% | 13.3만 |
|---|
| 2025.12.18 | ₩70,245 | ₩72,632 | ₩70,245 | ₩70,433 | +0.27% | 10.6만 |
|---|
| 2025.12.17 | ₩69,374 | ₩71,372 | ₩69,374 | ₩70,420 | +1.51% | 7.5만 |
|---|
| 2025.12.16 | ₩69,870 | ₩70,567 | ₩69,065 | ₩69,226 | -0.92% | 10만 |
|---|
| 2025.12.15 | ₩68,113 | ₩70,688 | ₩68,113 | ₩69,306 | +1.75% | 8.5만 |
|---|
| 2025.12.12 | ₩67,134 | ₩70,581 | ₩67,134 | ₩67,764 | +0.94% | 15.1만 |
|---|
| 2025.12.11 | ₩64,774 | ₩68,488 | ₩64,774 | ₩67,080 | +3.56% | 11.2만 |
|---|
| 2025.12.10 | ₩61,609 | ₩64,881 | ₩61,354 | ₩63,929 | +3.77% | 12.2만 |
|---|
| 2025.12.09 | ₩70,862 | ₩70,862 | ₩61,166 | ₩61,971 | -12.55% | 23.5만 |
|---|
| 2025.12.08 | ₩71,841 | ₩72,485 | ₩69,548 | ₩70,862 | -1.36% | 9.1만 |
|---|
| 2025.12.05 | ₩73,236 | ₩73,987 | ₩71,439 | ₩71,868 | -1.87% | 4.5만 |
|---|
| 2025.12.04 | ₩74,295 | ₩74,443 | ₩72,002 | ₩72,968 | -1.79% | 6.6만 |
|---|
| 2025.12.03 | ₩73,008 | ₩74,939 | ₩72,753 | ₩74,671 | +2.28% | 7.3만 |
|---|
| 2025.12.02 | ₩72,056 | ₩73,169 | ₩70,755 | ₩72,431 | +0.52% | 6.6만 |
|---|
| 2025.12.01 | ₩72,565 | ₩72,740 | ₩71,090 | ₩71,814 | -1.03% | 5.4만 |
|---|
| 2025.11.28 | ₩73,222 | ₩74,000 | ₩71,224 | ₩72,994 | -0.31% | 3.5만 |
|---|
| 2025.11.26 | ₩73,772 | ₩74,617 | ₩73,558 | ₩73,665 | -0.15% | 4.9만 |
|---|
| 2025.11.25 | ₩73,450 | ₩75,368 | ₩72,673 | ₩74,403 | +1.30% | 6.6만 |
|---|
| 2025.11.24 | ₩72,874 | ₩74,590 | ₩72,713 | ₩72,753 | -0.17% | 19.7만 |
|---|
| 2025.11.21 | ₩72,981 | ₩75,006 | ₩72,927 | ₩73,853 | +1.19% | 4.8만 |
|---|
| 2025.11.20 | ₩72,847 | ₩73,652 | ₩71,694 | ₩72,364 | -0.66% | 3.7만 |
|---|
| 2025.11.19 | ₩73,343 | ₩74,268 | ₩72,190 | ₩72,471 | -1.19% | 4만 |
|---|
| 2025.11.18 | ₩74,121 | ₩74,993 | ₩73,866 | ₩73,933 | -0.25% | 3.5만 |
|---|
| 2025.11.17 | ₩76,642 | ₩76,977 | ₩73,665 | ₩74,242 | -3.13% | 4.3만 |
|---|
| 2025.11.14 | ₩76,454 | ₩77,554 | ₩75,770 | ₩76,562 | +0.14% | 3.4만 |
|---|
| 2025.11.13 | ₩77,366 | ₩78,962 | ₩76,267 | ₩76,267 | -1.42% | 4.9만 |
|---|
| 2025.11.12 | ₩75,931 | ₩77,299 | ₩75,931 | ₩76,749 | +1.08% | 4.6만 |
|---|
| 2025.11.11 | ₩75,060 | ₩76,133 | ₩75,060 | ₩75,931 | +1.16% | 5.1만 |
|---|
| 2025.11.10 | ₩74,805 | ₩75,905 | ₩74,671 | ₩75,100 | +0.39% | 3.8만 |
|---|
| 2025.11.07 | ₩75,770 | ₩76,428 | ₩75,060 | ₩75,087 | -0.90% | 4만 |
|---|
| 2025.11.06 | ₩75,784 | ₩76,629 | ₩74,751 | ₩75,583 | -0.27% | 7.1만 |
|---|
| 2025.11.05 | ₩74,684 | ₩76,253 | ₩74,443 | ₩76,226 | +2.07% | 5.3만 |
|---|
| 2025.11.04 | ₩72,565 | ₩74,885 | ₩72,565 | ₩74,671 | +2.90% | 5.7만 |
|---|
| 2025.11.03 | ₩74,067 | ₩74,268 | ₩72,552 | ₩72,753 | -1.77% | 6.5만 |
|---|
| 2025.10.31 | ₩73,450 | ₩74,523 | ₩73,088 | ₩74,282 | +1.13% | 6.6만 |
|---|
| 2025.10.30 | ₩74,054 | ₩75,221 | ₩73,424 | ₩73,665 | -0.53% | 5.4만 |
|---|
| 2025.10.29 | ₩75,663 | ₩75,972 | ₩72,901 | ₩73,920 | -2.30% | 7.4만 |
|---|
| 2025.10.28 | ₩75,569 | ₩76,441 | ₩74,765 | ₩75,891 | +0.43% | 6.6만 |
|---|
| 2025.10.27 | ₩80,129 | ₩80,464 | ₩75,368 | ₩75,569 | -5.69% | 7.2만 |
|---|
| 2025.10.24 | ₩82,141 | ₩82,141 | ₩79,928 | ₩80,183 | -2.38% | 4.3만 |
|---|
| 2025.10.23 | ₩81,658 | ₩82,020 | ₩80,665 | ₩81,993 | +0.41% | 7.2만 |
|---|
| 2025.10.22 | ₩79,901 | ₩81,430 | ₩79,901 | ₩81,027 | +1.41% | 7.6만 |
|---|
| 2025.10.21 | ₩79,163 | ₩80,719 | ₩78,788 | ₩80,397 | +1.56% | 8.2만 |
|---|
| 2025.10.20 | ₩81,135 | ₩81,470 | ₩78,962 | ₩79,217 | -2.36% | 7.4만 |
|---|
| 2025.10.17 | ₩79,472 | ₩80,826 | ₩79,472 | ₩80,451 | +1.23% | 6.6만 |
|---|
| 2025.10.16 | ₩79,727 | ₩80,679 | ₩79,150 | ₩79,244 | -0.61% | 6.1만 |
|---|
| 2025.10.15 | ₩80,397 | ₩81,846 | ₩79,928 | ₩79,928 | -0.58% | 6.7만 |
|---|
| 2025.10.14 | ₩81,939 | ₩83,455 | ₩80,156 | ₩80,424 | -1.85% | 6.2만 |
|---|
| 2025.10.13 | ₩87,196 | ₩88,551 | ₩81,752 | ₩82,757 | -5.09% | 10.9만 |
|---|
| 2025.10.10 | ₩84,514 | ₩89,060 | ₩83,401 | ₩86,928 | +2.86% | 11.4만 |
|---|