시장 데이터를 불러오는 중
전체 종목
올드 도미니언 프라이트 라인 과거 주가
Old Dominion Freight Line, Inc. - Common Stock · ODFL · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Old Dominion Freight Line, Inc. - Common Stock · ODFL · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩243,318 | ₩245,152 | ₩240,373 | ₩243,600 | +0.12% | 146.3만 |
| 2026.10.08 | ₩235,367 | ₩244,001 | ₩235,327 | ₩243,171 | +3.32% | 156.6만 |
| 2026.10.07 | ₩239,155 | ₩240,119 | ₩234,831 | ₩235,086 | -1.70% | 168.4만 |
| 2026.10.06 | ₩240,347 | ₩242,261 | ₩236,946 | ₩238,312 | -0.85% | 172.7만 |
| 2026.10.05 | ₩241,136 | ₩242,328 | ₩235,835 | ₩240,119 | -0.42% | 208.2만 |
| 2026.10.02 | ₩241,618 | ₩244,858 | ₩240,735 | ₩241,605 | -0.01% | 195.9만 |
| 2026.10.01 | ₩231,565 | ₩238,847 | ₩231,257 | ₩238,419 | +2.96% | 190.9만 |
| 2026.09.30 | ₩239,610 | ₩239,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,703 |
| ₩232,716 |
| -2.88% |
| 229.6만 |
| 2026.09.29 | ₩235,983 | ₩239,530 | ₩235,126 | ₩237,562 | +0.67% | 232.9만 |
|---|
| 2026.09.28 | ₩231,993 | ₩238,232 | ₩231,257 | ₩236,746 | +2.05% | 195만 |
|---|
| 2026.09.25 | ₩233,600 | ₩236,424 | ₩231,123 | ₩231,993 | -0.69% | 124.1만 |
|---|
| 2026.09.24 | ₩238,419 | ₩239,048 | ₩233,600 | ₩234,175 | -1.78% | 118.7만 |
|---|
| 2026.09.23 | ₩237,522 | ₩241,203 | ₩235,045 | ₩237,910 | +0.16% | 157.2만 |
|---|
| 2026.09.22 | ₩236,625 | ₩238,740 | ₩234,001 | ₩237,361 | +0.31% | 180.5만 |
|---|
| 2026.09.21 | ₩231,592 | ₩234,978 | ₩227,107 | ₩234,751 | +1.36% | 177.6만 |
|---|
| 2026.09.18 | ₩233,908 | ₩235,219 | ₩229,758 | ₩231,592 | -0.99% | 357.6만 |
|---|
| 2026.09.17 | ₩237,201 | ₩239,343 | ₩233,372 | ₩234,389 | -1.19% | 159.4만 |
|---|
| 2026.09.16 | ₩231,618 | ₩240,962 | ₩231,618 | ₩233,412 | +0.77% | 275.6만 |
|---|
| 2026.09.15 | ₩243,814 | ₩245,099 | ₩239,958 | ₩242,248 | -0.64% | 133.1만 |
|---|
| 2026.09.14 | ₩240,400 | ₩245,166 | ₩239,262 | ₩243,519 | +1.30% | 139만 |
|---|
| 2026.09.11 | ₩243,988 | ₩245,447 | ₩237,669 | ₩240,681 | -1.36% | 128.8만 |
|---|
| 2026.09.10 | ₩242,422 | ₩244,912 | ₩241,337 | ₩241,699 | -0.30% | 150.9만 |
|---|
| 2026.09.09 | ₩248,486 | ₩252,033 | ₩242,100 | ₩243,586 | -1.97% | 170.7만 |
|---|
| 2026.09.08 | ₩248,968 | ₩252,890 | ₩248,272 | ₩250,347 | +0.55% | 161.5만 |
|---|
| 2026.09.04 | ₩249,329 | ₩251,284 | ₩245,407 | ₩248,820 | -0.20% | 239만 |
|---|
| 2026.09.03 | ₩254,015 | ₩255,286 | ₩240,079 | ₩248,660 | -2.11% | 365.9만 |
|---|
| 2026.09.02 | ₩249,811 | ₩253,412 | ₩245,648 | ₩251,150 | +0.54% | 218.9만 |
|---|
| 2026.09.01 | ₩267,388 | ₩270,092 | ₩249,570 | ₩250,347 | -6.37% | 249.4만 |
|---|
| 2026.08.31 | ₩265,139 | ₩269,048 | ₩262,756 | ₩267,682 | +0.96% | 165.6만 |
|---|
| 2026.08.28 | ₩270,306 | ₩272,341 | ₩265,393 | ₩265,902 | -1.63% | 117.4만 |
|---|
| 2026.08.27 | ₩263,948 | ₩268,700 | ₩263,948 | ₩267,816 | +1.47% | 117만 |
|---|
| 2026.08.26 | ₩264,670 | ₩268,084 | ₩262,930 | ₩266,973 | +0.87% | 121.9만 |
|---|
| 2026.08.25 | ₩271,993 | ₩271,993 | ₩264,871 | ₩265,514 | -2.38% | 123만 |
|---|
| 2026.08.24 | ₩278,927 | ₩280,775 | ₩266,866 | ₩269,717 | -3.30% | 152.8만 |
|---|
| 2026.08.21 | ₩277,830 | ₩279,088 | ₩274,336 | ₩276,397 | -0.52% | 119.8만 |
|---|
| 2026.08.20 | ₩272,395 | ₩276,812 | ₩270,721 | ₩273,787 | +0.51% | 104.5만 |
|---|
| 2026.08.19 | ₩282,100 | ₩285,273 | ₩273,827 | ₩274,536 | -2.68% | 136.6만 |
|---|
| 2026.08.18 | ₩283,840 | ₩283,840 | ₩277,937 | ₩278,445 | -1.90% | 113만 |
|---|
| 2026.08.17 | ₩278,298 | ₩285,969 | ₩278,298 | ₩283,747 | +1.96% | 136만 |
|---|
| 2026.08.14 | ₩287,642 | ₩288,820 | ₩281,324 | ₩282,421 | -1.82% | 147만 |
|---|
| 2026.08.13 | ₩287,067 | ₩291,725 | ₩287,026 | ₩288,793 | +0.60% | 115.5만 |
|---|
| 2026.08.12 | ₩280,775 | ₩286,437 | ₩280,105 | ₩284,536 | +1.34% | 202만 |
|---|
| 2026.08.11 | ₩282,903 | ₩287,013 | ₩277,977 | ₩280,373 | -0.89% | 202.3만 |
|---|
| 2026.08.10 | ₩288,164 | ₩294,162 | ₩283,546 | ₩284,536 | -1.26% | 154만 |
|---|
| 2026.08.07 | ₩282,957 | ₩291,779 | ₩280,788 | ₩289,637 | +2.36% | 125.3만 |
|---|
| 2026.08.06 | ₩286,223 | ₩287,468 | ₩281,150 | ₩283,010 | -1.12% | 159.8만 |
|---|
| 2026.08.05 | ₩287,910 | ₩294,510 | ₩285,487 | ₩288,419 | +0.18% | 203.6만 |
|---|
| 2026.08.04 | ₩285,045 | ₩294,496 | ₩283,372 | ₩293,599 | +3.00% | 183.3만 |
|---|
| 2026.08.03 | ₩285,326 | ₩288,954 | ₩280,534 | ₩283,158 | -0.76% | 186.8만 |
|---|
| 2026.07.31 | ₩286,973 | ₩286,973 | ₩281,136 | ₩283,988 | -1.04% | 174.6만 |
|---|
| 2026.07.30 | ₩299,289 | ₩299,409 | ₩274,644 | ₩284,429 | -4.96% | 358.8만 |
|---|
| 2026.07.29 | ₩296,705 | ₩302,180 | ₩287,535 | ₩298,245 | +0.52% | 296.3만 |
|---|
| 2026.07.28 | ₩304,014 | ₩308,967 | ₩302,301 | ₩302,917 | -0.36% | 207.1만 |
|---|
| 2026.07.27 | ₩310,761 | ₩313,144 | ₩300,520 | ₩303,572 | -2.31% | 159.1만 |
|---|
| 2026.07.24 | ₩308,432 | ₩317,468 | ₩305,219 | ₩311,899 | +1.12% | 148.8만 |
|---|
| 2026.07.23 | ₩314,590 | ₩316,263 | ₩304,175 | ₩308,847 | -1.83% | 89.8만 |
|---|
| 2026.07.22 | ₩314,094 | ₩315,607 | ₩311,123 | ₩311,645 | -0.78% | 143.5만 |
|---|
| 2026.07.21 | ₩314,322 | ₩314,804 | ₩307,334 | ₩314,309 | -0.00% | 185.5만 |
|---|
| 2026.07.20 | ₩313,733 | ₩313,733 | ₩306,692 | ₩310,252 | -1.11% | 106.3만 |
|---|
| 2026.07.17 | ₩315,152 | ₩319,289 | ₩312,167 | ₩313,037 | -0.67% | 130.1만 |
|---|
| 2026.07.16 | ₩306,959 | ₩317,575 | ₩305,219 | ₩317,468 | +3.42% | 138.1만 |
|---|
| 2026.07.15 | ₩308,191 | ₩309,503 | ₩299,516 | ₩301,511 | -2.17% | 100.5만 |
|---|
| 2026.07.14 | ₩311,016 | ₩312,341 | ₩302,153 | ₩306,036 | -1.60% | 132.1만 |
|---|
| 2026.07.13 | ₩307,267 | ₩315,179 | ₩304,643 | ₩311,779 | +1.47% | 207.2만 |
|---|
| 2026.07.10 | ₩303,037 | ₩306,531 | ₩298,392 | ₩304,724 | +0.56% | 221.6만 |
|---|
| 2026.07.09 | ₩294,309 | ₩305,085 | ₩294,309 | ₩302,341 | +2.73% | 163.6만 |
|---|
| 2026.07.08 | ₩289,650 | ₩293,385 | ₩288,044 | ₩292,167 | +0.87% | 161.7만 |
|---|
| 2026.07.07 | ₩294,416 | ₩294,416 | ₩287,120 | ₩288,499 | -2.01% | 116.2만 |
|---|
| 2026.07.06 | ₩290,922 | ₩295,139 | ₩288,660 | ₩289,744 | -0.40% | 124.1만 |
|---|
| 2026.07.02 | ₩293,144 | ₩296,946 | ₩289,289 | ₩291,364 | -0.61% | 121.1만 |
|---|
| 2026.07.01 | ₩295,433 | ₩295,848 | ₩285,433 | ₩291,779 | -1.24% | 161.6만 |
|---|
| 2026.06.30 | ₩294,577 | ₩296,785 | ₩284,403 | ₩289,958 | -1.57% | 197.2만 |
|---|
| 2026.06.29 | ₩290,293 | ₩295,099 | ₩290,293 | ₩294,095 | +1.31% | 117.9만 |
|---|
| 2026.06.26 | ₩291,417 | ₩297,053 | ₩291,417 | ₩292,890 | +0.51% | 302.1만 |
|---|
| 2026.06.25 | ₩296,611 | ₩305,299 | ₩291,953 | ₩294,670 | -0.65% | 128.1만 |
|---|
| 2026.06.24 | ₩294,081 | ₩298,084 | ₩289,289 | ₩293,224 | -0.29% | 172.1만 |
|---|
| 2026.06.23 | ₩297,682 | ₩297,682 | ₩290,520 | ₩291,270 | -2.15% | 176.1만 |
|---|
| 2026.06.22 | ₩297,843 | ₩299,610 | ₩291,551 | ₩293,867 | -1.33% | 191만 |
|---|
| 2026.06.18 | ₩296,210 | ₩300,092 | ₩293,546 | ₩295,902 | -0.10% | 391.8만 |
|---|
| 2026.06.17 | ₩309,141 | ₩312,127 | ₩291,431 | ₩292,314 | -5.44% | 296.4만 |
|---|
| 2026.06.16 | ₩318,084 | ₩319,396 | ₩308,499 | ₩310,065 | -2.52% | 197.1만 |
|---|
| 2026.06.15 | ₩325,808 | ₩327,160 | ₩314,617 | ₩317,829 | -2.45% | 198만 |
|---|
| 2026.06.12 | ₩331,738 | ₩333,251 | ₩323,787 | ₩328,981 | -0.83% | 107.5만 |
|---|
| 2026.06.11 | ₩317,937 | ₩332,274 | ₩317,481 | ₩331,671 | +4.32% | 195.5만 |
|---|
| 2026.06.10 | ₩309,021 | ₩320,708 | ₩299,369 | ₩315,862 | +2.21% | 321만 |
|---|
| 2026.06.09 | ₩331,430 | ₩337,388 | ₩323,452 | ₩332,970 | +0.46% | 154.1만 |
|---|
| 2026.06.08 | ₩327,923 | ₩335,594 | ₩323,961 | ₩330,667 | +0.84% | 192.4만 |
|---|
| 2026.06.05 | ₩328,673 | ₩333,519 | ₩322,635 | ₩324,724 | -1.20% | 212.4만 |
|---|
| 2026.06.04 | ₩320,788 | ₩329,021 | ₩319,797 | ₩328,673 | +2.46% | 232.6만 |
|---|
| 2026.06.03 | ₩314,590 | ₩317,053 | ₩309,061 | ₩316,009 | +0.45% | 234.7만 |
|---|
| 2026.06.02 | ₩303,492 | ₩307,495 | ₩299,985 | ₩306,665 | +1.05% | 185.1만 |
|---|
| 2026.06.01 | ₩293,599 | ₩308,700 | ₩292,006 | ₩305,929 | +4.20% | 200.4만 |
|---|
| 2026.05.29 | ₩293,506 | ₩302,702 | ₩290,092 | ₩301,404 | +2.69% | 370.3만 |
|---|
| 2026.05.28 | ₩290,775 | ₩299,597 | ₩289,021 | ₩295,661 | +1.68% | 152.7만 |
|---|
| 2026.05.27 | ₩293,546 | ₩297,026 | ₩291,926 | ₩293,773 | +0.08% | 167.9만 |
|---|
| 2026.05.26 | ₩285,487 | ₩292,609 | ₩284,055 | ₩289,971 | +1.57% | 221.3만 |
|---|
| 2026.05.22 | ₩279,784 | ₩282,408 | ₩275,942 | ₩281,752 | +0.70% | 127만 |
|---|
| 2026.05.21 | ₩277,575 | ₩281,685 | ₩272,676 | ₩278,030 | +0.16% | 115.4만 |
|---|
| 2026.05.20 | ₩275,889 | ₩281,752 | ₩274,135 | ₩280,895 | +1.81% | 165.7만 |
|---|
| 2026.05.19 | ₩272,609 | ₩278,472 | ₩266,344 | ₩273,707 | +0.40% | 198.2만 |
|---|
| 2026.05.18 | ₩272,060 | ₩275,955 | ₩269,476 | ₩273,265 | +0.44% | 117.2만 |
|---|
| 2026.05.15 | ₩264,711 | ₩273,640 | ₩261,632 | ₩271,913 | +2.72% | 201.4만 |
|---|
| 2026.05.14 | ₩253,854 | ₩271,725 | ₩253,840 | ₩266,143 | +4.84% | 248.2만 |
|---|
| 2026.05.13 | ₩255,875 | ₩258,941 | ₩251,551 | ₩253,251 | -1.03% | 115.6만 |
|---|
| 2026.05.12 | ₩262,301 | ₩262,381 | ₩250,186 | ₩255,849 | -2.46% | 190만 |
|---|
| 2026.05.11 | ₩264,670 | ₩265,139 | ₩259,436 | ₩261,203 | -1.31% | 120.8만 |
|---|
| 2026.05.08 | ₩264,737 | ₩270,962 | ₩262,810 | ₩265,500 | +0.29% | 141.1만 |
|---|
| 2026.05.07 | ₩268,044 | ₩271,886 | ₩264,684 | ₩265,139 | -1.08% | 164.4만 |
|---|
| 2026.05.06 | ₩263,144 | ₩272,194 | ₩263,144 | ₩268,566 | +2.06% | 187.1만 |
|---|
| 2026.05.05 | ₩259,302 | ₩264,992 | ₩258,901 | ₩262,488 | +1.23% | 197.9만 |
|---|
| 2026.05.04 | ₩267,776 | ₩268,352 | ₩254,336 | ₩257,268 | -3.92% | 346만 |
|---|
| 2026.05.01 | ₩285,781 | ₩288,111 | ₩274,925 | ₩275,514 | -3.59% | 218.7만 |
|---|
| 2026.04.30 | ₩280,802 | ₩287,334 | ₩278,030 | ₩284,376 | +1.27% | 304.3만 |
|---|
| 2026.04.29 | ₩300,895 | ₩312,970 | ₩277,067 | ₩280,253 | -6.86% | 503.5만 |
|---|
| 2026.04.28 | ₩299,904 | ₩299,918 | ₩290,346 | ₩296,879 | -1.01% | 249.4만 |
|---|
| 2026.04.27 | ₩294,777 | ₩300,092 | ₩293,586 | ₩295,219 | +0.15% | 264만 |
|---|
| 2026.04.24 | ₩298,378 | ₩298,927 | ₩292,689 | ₩294,483 | -1.31% | 153만 |
|---|
| 2026.04.23 | ₩299,623 | ₩303,693 | ₩297,508 | ₩298,231 | -0.46% | 159.1만 |
|---|
| 2026.04.22 | ₩303,278 | ₩303,987 | ₩293,626 | ₩294,483 | -2.90% | 122.4만 |
|---|
| 2026.04.21 | ₩299,771 | ₩303,880 | ₩297,321 | ₩300,427 | +0.22% | 161.6만 |
|---|
| 2026.04.20 | ₩289,436 | ₩299,757 | ₩288,740 | ₩299,034 | +3.32% | 159만 |
|---|
| 2026.04.17 | ₩289,530 | ₩294,751 | ₩285,701 | ₩291,511 | +0.68% | 156.1만 |
|---|
| 2026.04.16 | ₩276,960 | ₩290,627 | ₩276,518 | ₩285,902 | +3.23% | 213만 |
|---|
| 2026.04.15 | ₩281,243 | ₩281,498 | ₩272,943 | ₩274,684 | -2.33% | 124.5만 |
|---|
| 2026.04.14 | ₩277,776 | ₩282,180 | ₩275,246 | ₩281,672 | +1.40% | 119.6만 |
|---|
| 2026.04.13 | ₩278,459 | ₩278,606 | ₩272,435 | ₩277,950 | -0.18% | 134.8만 |
|---|
| 2026.04.10 | ₩280,453 | ₩284,095 | ₩277,843 | ₩278,914 | -0.55% | 107.3만 |
|---|
| 2026.04.09 | ₩276,263 | ₩283,251 | ₩276,130 | ₩280,453 | +1.52% | 130만 |
|---|
| 2026.04.08 | ₩274,737 | ₩281,364 | ₩272,154 | ₩277,816 | +1.12% | 238.2만 |
|---|
| 2026.04.07 | ₩271,899 | ₩273,158 | ₩263,238 | ₩266,304 | -2.06% | 294.1만 |
|---|
| 2026.04.06 | ₩265,059 | ₩271,002 | ₩263,010 | ₩270,654 | +2.11% | 276.3만 |
|---|
| 2026.04.02 | ₩265,032 | ₩272,395 | ₩261,484 | ₩265,059 | +0.01% | 206.1만 |
|---|
| 2026.04.01 | ₩260,601 | ₩269,918 | ₩260,601 | ₩267,241 | +2.55% | 205.4만 |
|---|
| 2026.03.31 | ₩254,015 | ₩262,180 | ₩253,385 | ₩261,578 | +2.98% | 265.4만 |
|---|
| 2026.03.30 | ₩253,626 | ₩260,842 | ₩253,466 | ₩254,015 | +0.15% | 264.9만 |
|---|
| 2026.03.27 | ₩248,914 | ₩252,917 | ₩246,933 | ₩252,127 | +1.29% | 179.8만 |
|---|
| 2026.03.26 | ₩252,609 | ₩256,438 | ₩250,119 | ₩251,578 | -0.41% | 174.3만 |
|---|
| 2026.03.25 | ₩249,142 | ₩255,045 | ₩246,612 | ₩253,077 | +1.58% | 178.6만 |
|---|
| 2026.03.24 | ₩247,268 | ₩256,170 | ₩244,831 | ₩247,696 | +0.17% | 318.9만 |
|---|
| 2026.03.23 | ₩254,095 | ₩258,660 | ₩251,136 | ₩251,270 | -1.11% | 215.6만 |
|---|
| 2026.03.20 | ₩244,175 | ₩246,799 | ₩240,949 | ₩246,210 | +0.83% | 375만 |
|---|
| 2026.03.19 | ₩242,488 | ₩246,036 | ₩238,165 | ₩244,122 | +0.67% | 210.3만 |
|---|
| 2026.03.18 | ₩244,737 | ₩246,384 | ₩240,480 | ₩244,403 | -0.14% | 176.8만 |
|---|
| 2026.03.17 | ₩248,968 | ₩252,140 | ₩243,252 | ₩246,893 | -0.83% | 187만 |
|---|
| 2026.03.16 | ₩245,434 | ₩246,411 | ₩240,869 | ₩244,229 | -0.49% | 169.6만 |
|---|
| 2026.03.13 | ₩240,065 | ₩242,288 | ₩235,715 | ₩241,966 | +0.79% | 308.1만 |
|---|
| 2026.03.12 | ₩247,656 | ₩248,928 | ₩235,675 | ₩235,929 | -4.74% | 247.3만 |
|---|
| 2026.03.11 | ₩260,213 | ₩262,114 | ₩247,736 | ₩252,716 | -2.88% | 158.7만 |
|---|
| 2026.03.10 | ₩261,966 | ₩266,290 | ₩258,205 | ₩261,069 | -0.34% | 152.1만 |
|---|
| 2026.03.09 | ₩255,380 | ₩264,644 | ₩247,241 | ₩264,014 | +3.38% | 255.9만 |
|---|
| 2026.03.06 | ₩272,515 | ₩273,479 | ₩255,875 | ₩259,664 | -4.72% | 339.5만 |
|---|
| 2026.03.05 | ₩285,661 | ₩287,080 | ₩278,459 | ₩282,033 | -1.27% | 219.5만 |
|---|
| 2026.03.04 | ₩286,036 | ₩296,692 | ₩284,577 | ₩289,409 | +1.18% | 309.2만 |
|---|
| 2026.03.03 | ₩273,506 | ₩279,878 | ₩270,065 | ₩278,365 | +1.78% | 163.8만 |
|---|
| 2026.03.02 | ₩271,310 | ₩279,985 | ₩266,960 | ₩278,111 | +2.51% | 284.4만 |
|---|
| 2026.02.27 | ₩262,836 | ₩272,903 | ₩261,324 | ₩271,819 | +3.42% | 354.9만 |
|---|
| 2026.02.26 | ₩258,981 | ₩267,147 | ₩258,687 | ₩265,554 | +2.54% | 222.1만 |
|---|
| 2026.02.25 | ₩264,202 | ₩264,470 | ₩252,582 | ₩256,625 | -2.87% | 158.1만 |
|---|
| 2026.02.24 | ₩260,065 | ₩265,621 | ₩257,040 | ₩263,318 | +1.25% | 101.4만 |
|---|
| 2026.02.23 | ₩269,583 | ₩269,664 | ₩258,727 | ₩259,543 | -3.72% | 128만 |
|---|
| 2026.02.20 | ₩259,945 | ₩271,578 | ₩259,450 | ₩269,597 | +3.71% | 200.3만 |
|---|
| 2026.02.19 | ₩257,883 | ₩262,314 | ₩256,879 | ₩261,270 | +1.31% | 184만 |
|---|
| 2026.02.18 | ₩257,147 | ₩261,284 | ₩257,147 | ₩259,450 | +0.90% | 179.3만 |
|---|
| 2026.02.17 | ₩258,338 | ₩263,559 | ₩255,326 | ₩258,794 | +0.18% | 223.7만 |
|---|
| 2026.02.13 | ₩251,658 | ₩261,605 | ₩250,654 | ₩258,646 | +2.78% | 209.7만 |
|---|
| 2026.02.12 | ₩266,116 | ₩267,401 | ₩246,143 | ₩248,339 | -6.68% | 628.2만 |
|---|
| 2026.02.11 | ₩260,641 | ₩267,736 | ₩259,972 | ₩260,320 | -0.12% | 239.3만 |
|---|
| 2026.02.10 | ₩261,471 | ₩263,599 | ₩258,285 | ₩260,360 | -0.42% | 261.4만 |
|---|
| 2026.02.09 | ₩269,650 | ₩271,511 | ₩260,882 | ₩262,529 | -2.64% | 230.3만 |
|---|
| 2026.02.06 | ₩265,487 | ₩274,215 | ₩265,487 | ₩271,043 | +2.09% | 290.6만 |
|---|
| 2026.02.05 | ₩267,763 | ₩276,344 | ₩265,059 | ₩270,601 | +1.06% | 425.9만 |
|---|
| 2026.02.04 | ₩256,290 | ₩279,436 | ₩254,255 | ₩279,168 | +8.93% | 648.8만 |
|---|
| 2026.02.03 | ₩247,656 | ₩254,684 | ₩246,826 | ₩254,041 | +2.58% | 314.5만 |
|---|
| 2026.02.02 | ₩232,033 | ₩249,436 | ₩232,033 | ₩249,169 | +7.38% | 368.5만 |
|---|
| 2026.01.30 | ₩228,513 | ₩231,993 | ₩227,562 | ₩231,859 | +1.46% | 221.7만 |
|---|
| 2026.01.29 | ₩232,074 | ₩234,577 | ₩228,392 | ₩231,043 | -0.44% | 149.3만 |
|---|
| 2026.01.28 | ₩234,349 | ₩235,273 | ₩231,003 | ₩231,217 | -1.34% | 195.3만 |
|---|
| 2026.01.27 | ₩232,301 | ₩235,327 | ₩231,685 | ₩233,519 | +0.52% | 120.7만 |
|---|
| 2026.01.26 | ₩232,837 | ₩233,586 | ₩229,035 | ₩232,917 | +0.03% | 141.6만 |
|---|
| 2026.01.23 | ₩237,549 | ₩238,887 | ₩232,234 | ₩233,332 | -1.78% | 165.6만 |
|---|
| 2026.01.22 | ₩239,878 | ₩242,636 | ₩237,053 | ₩238,620 | -0.52% | 165.1만 |
|---|
| 2026.01.21 | ₩230,266 | ₩241,324 | ₩229,410 | ₩238,821 | +3.71% | 226.7만 |
|---|
| 2026.01.20 | ₩230,066 | ₩232,328 | ₩224,898 | ₩227,576 | -1.08% | 302.2만 |
|---|
| 2026.01.16 | ₩236,719 | ₩239,075 | ₩233,011 | ₩235,139 | -0.67% | 249.5만 |
|---|
| 2026.01.15 | ₩233,131 | ₩239,035 | ₩232,823 | ₩238,566 | +2.33% | 210.2만 |
|---|
| 2026.01.14 | ₩228,566 | ₩234,162 | ₩226,746 | ₩232,288 | +1.63% | 170.8만 |
|---|
| 2026.01.13 | ₩231,752 | ₩232,435 | ₩228,553 | ₩229,784 | -0.85% | 139.4만 |
|---|
| 2026.01.12 | ₩229,236 | ₩232,837 | ₩227,750 | ₩232,355 | +1.36% | 189.7만 |
|---|
| 2026.01.09 | ₩229,717 | ₩232,502 | ₩227,027 | ₩231,766 | +0.89% | 178.8만 |
|---|
| 2026.01.08 | ₩219,584 | ₩231,324 | ₩219,209 | ₩229,008 | +4.29% | 228.3만 |
|---|
| 2026.01.07 | ₩226,344 | ₩228,111 | ₩221,190 | ₩221,846 | -1.99% | 185.7만 |
|---|
| 2026.01.06 | ₩219,544 | ₩227,576 | ₩219,035 | ₩226,076 | +2.98% | 203.8만 |
|---|
| 2026.01.05 | ₩212,877 | ₩222,154 | ₩211,726 | ₩219,182 | +2.96% | 182.5만 |
|---|
| 2026.01.02 | ₩211,177 | ₩214,390 | ₩208,834 | ₩213,104 | +0.91% | 189.1만 |
|---|
| 2025.12.31 | ₩212,395 | ₩212,971 | ₩209,718 | ₩209,905 | -1.17% | 123.3만 |
|---|
| 2025.12.30 | ₩212,904 | ₩215,233 | ₩211,980 | ₩213,265 | +0.17% | 142.8만 |
|---|
| 2025.12.29 | ₩213,760 | ₩216,197 | ₩212,248 | ₩213,600 | -0.08% | 152.4만 |
|---|
| 2025.12.26 | ₩212,395 | ₩213,680 | ₩211,565 | ₩213,506 | +0.52% | 70.3만 |
|---|
| 2025.12.24 | ₩212,435 | ₩214,028 | ₩211,940 | ₩213,332 | +0.42% | 79.5만 |
|---|
| 2025.12.23 | ₩212,341 | ₩213,453 | ₩211,739 | ₩212,341 | 0.00% | 117.5만 |
|---|
| 2025.12.22 | ₩212,047 | ₩214,805 | ₩210,173 | ₩213,252 | +0.57% | 156.4만 |
|---|
| 2025.12.19 | ₩211,712 | ₩211,712 | ₩206,009 | ₩210,695 | -0.48% | 504.9만 |
|---|
| 2025.12.18 | ₩210,052 | ₩214,323 | ₩209,249 | ₩212,248 | +1.05% | 263.1만 |
|---|
| 2025.12.17 | ₩209,008 | ₩212,904 | ₩207,254 | ₩208,473 | -0.26% | 227.3만 |
|---|
| 2025.12.16 | ₩212,556 | ₩213,252 | ₩207,308 | ₩210,092 | -1.16% | 220.9만 |
|---|
| 2025.12.15 | ₩214,376 | ₩215,394 | ₩207,335 | ₩210,789 | -1.67% | 259.3만 |
|---|
| 2025.12.12 | ₩213,011 | ₩215,849 | ₩211,538 | ₩213,506 | +0.23% | 226.4만 |
|---|
| 2025.12.11 | ₩210,347 | ₩218,459 | ₩210,347 | ₩212,743 | +1.14% | 365.7만 |
|---|
| 2025.12.10 | ₩199,892 | ₩212,569 | ₩198,781 | ₩210,601 | +5.36% | 299.1만 |
|---|
| 2025.12.09 | ₩203,198 | ₩203,305 | ₩197,937 | ₩199,316 | -1.91% | 167.5만 |
|---|
| 2025.12.08 | ₩210,213 | ₩210,213 | ₩202,408 | ₩203,051 | -3.41% | 344.5만 |
|---|
| 2025.12.05 | ₩204,858 | ₩209,811 | ₩204,858 | ₩207,696 | +1.39% | 283.4만 |
|---|
| 2025.12.04 | ₩203,064 | ₩206,197 | ₩202,007 | ₩205,501 | +1.20% | 458.3만 |
|---|
| 2025.12.03 | ₩190,494 | ₩202,208 | ₩189,423 | ₩202,074 | +6.08% | 449.1만 |
|---|
| 2025.12.02 | ₩186,746 | ₩190,695 | ₩184,684 | ₩189,370 | +1.41% | 229.4만 |
|---|
| 2025.12.01 | ₩182,583 | ₩191,793 | ₩182,060 | ₩186,973 | +2.40% | 262.8만 |
|---|
| 2025.11.28 | ₩181,726 | ₩182,569 | ₩179,919 | ₩181,110 | -0.34% | 58.8만 |
|---|
| 2025.11.26 | ₩178,647 | ₩182,248 | ₩178,633 | ₩180,601 | +1.09% | 146만 |
|---|
| 2025.11.25 | ₩177,148 | ₩180,829 | ₩177,134 | ₩179,825 | +1.51% | 206.6만 |
|---|
| 2025.11.24 | ₩179,316 | ₩179,450 | ₩176,371 | ₩177,148 | -1.21% | 266.3만 |
|---|
| 2025.11.21 | ₩170,454 | ₩182,944 | ₩169,798 | ₩179,758 | +5.46% | 333.6만 |
|---|
| 2025.11.20 | ₩171,672 | ₩174,725 | ₩168,687 | ₩169,062 | -1.52% | 225.8만 |
|---|
| 2025.11.19 | ₩175,099 | ₩175,300 | ₩169,437 | ₩170,695 | -2.52% | 196.4만 |
|---|
| 2025.11.18 | ₩172,957 | ₩177,362 | ₩172,034 | ₩174,912 | +1.13% | 203.1만 |
|---|
| 2025.11.17 | ₩176,907 | ₩177,737 | ₩173,185 | ₩173,881 | -1.71% | 199.1만 |
|---|
| 2025.11.14 | ₩181,150 | ₩181,632 | ₩175,983 | ₩177,094 | -2.24% | 193.6만 |
|---|
| 2025.11.13 | ₩184,751 | ₩186,920 | ₩180,280 | ₩181,324 | -1.85% | 187만 |
|---|
| 2025.11.12 | ₩186,666 | ₩189,450 | ₩185,662 | ₩185,876 | -0.42% | 148.8만 |
|---|
| 2025.11.11 | ₩184,550 | ₩187,429 | ₩182,409 | ₩186,759 | +1.20% | 156만 |
|---|
| 2025.11.10 | ₩187,295 | ₩187,750 | ₩181,512 | ₩184,417 | -1.54% | 163.9만 |
|---|
| 2025.11.07 | ₩183,654 | ₩187,670 | ₩181,940 | ₩187,281 | +1.98% | 206.6만 |
|---|
| 2025.11.06 | ₩187,268 | ₩187,977 | ₩184,015 | ₩184,323 | -1.57% | 303.1만 |
|---|
| 2025.11.05 | ₩188,044 | ₩191,927 | ₩185,086 | ₩188,459 | +0.22% | 235.1만 |
|---|
| 2025.11.04 | ₩183,064 | ₩190,039 | ₩181,003 | ₩189,236 | +3.37% | 258.8만 |
|---|
| 2025.11.03 | ₩187,710 | ₩188,085 | ₩180,882 | ₩184,082 | -1.93% | 246.3만 |
|---|
| 2025.10.31 | ₩182,596 | ₩189,115 | ₩180,160 | ₩187,977 | +2.95% | 237.7만 |
|---|
| 2025.10.30 | ₩182,489 | ₩187,683 | ₩180,508 | ₩183,734 | +0.68% | 276.2만 |
|---|
| 2025.10.29 | ₩190,133 | ₩196,773 | ₩179,423 | ₩182,235 | -4.15% | 429.1만 |
|---|
| 2025.10.28 | ₩184,738 | ₩185,059 | ₩181,753 | ₩182,181 | -1.38% | 206.6만 |
|---|
| 2025.10.27 | ₩182,409 | ₩184,390 | ₩179,838 | ₩183,038 | +0.34% | 208.3만 |
|---|
| 2025.10.24 | ₩184,537 | ₩184,925 | ₩181,873 | ₩182,221 | -1.25% | 114.6만 |
|---|
| 2025.10.23 | ₩188,151 | ₩189,089 | ₩179,959 | ₩181,873 | -3.34% | 209.1만 |
|---|
| 2025.10.22 | ₩191,552 | ₩193,988 | ₩188,379 | ₩188,781 | -1.45% | 160.3만 |
|---|
| 2025.10.21 | ₩187,603 | ₩194,109 | ₩187,067 | ₩193,252 | +3.01% | 186.3만 |
|---|
| 2025.10.20 | ₩185,514 | ₩190,508 | ₩184,309 | ₩188,366 | +1.54% | 200.9만 |
|---|
| 2025.10.17 | ₩185,715 | ₩186,010 | ₩182,060 | ₩184,791 | -0.50% | 187만 |
|---|
| 2025.10.16 | ₩187,268 | ₩188,071 | ₩181,391 | ₩184,872 | -1.28% | 232.7만 |
|---|
| 2025.10.15 | ₩181,338 | ₩184,564 | ₩180,427 | ₩180,775 | -0.31% | 188.5만 |
|---|
| 2025.10.14 | ₩180,334 | ₩184,042 | ₩179,423 | ₩181,297 | +0.53% | 262.9만 |
|---|
| 2025.10.13 | ₩181,471 | ₩184,604 | ₩181,056 | ₩182,301 | +0.46% | 128.2만 |
|---|
| 2025.10.10 | ₩189,892 | ₩191,016 | ₩179,651 | ₩179,798 | -5.32% | 213.6만 |
|---|