시장 데이터를 불러오는 중
전체 종목
오리온 과거 주가
Orion S.A. Common Shares · OEC · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orion S.A. Common Shares · OEC · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,772 | ₩7,839 | ₩7,558 | ₩7,732 | -0.52% | 29.6만 |
| 2026.10.08 | ₩7,665 | ₩7,832 | ₩7,611 | ₩7,799 | +1.75% | 42.2만 |
| 2026.10.07 | ₩7,598 | ₩7,792 | ₩7,571 | ₩7,665 | +0.88% | 39.8만 |
| 2026.10.06 | ₩7,933 | ₩8,013 | ₩7,625 | ₩7,665 | -3.38% | 24.8만 |
| 2026.10.05 | ₩7,678 | ₩8,040 | ₩7,544 | ₩7,839 | +2.09% | 50.4만 |
| 2026.10.02 | ₩7,665 | ₩7,976 | ₩7,605 | ₩7,759 | +1.22% | 32.4만 |
| 2026.10.01 | ₩7,531 | ₩7,692 | ₩7,183 | ₩7,558 | +0.36% | 44만 |
| 2026.09.30 | ₩7,786 | ₩7,812 | ₩7,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,531 |
| -3.27% |
| 66만 |
| 2026.09.29 | ₩7,906 | ₩7,906 | ₩7,719 | ₩7,786 | -1.53% | 38.5만 |
|---|
| 2026.09.28 | ₩7,879 | ₩7,940 | ₩7,585 | ₩7,866 | -0.17% | 40만 |
|---|
| 2026.09.25 | ₩7,973 | ₩8,067 | ₩7,705 | ₩7,893 | -1.01% | 44.7만 |
|---|
| 2026.09.24 | ₩8,067 | ₩8,174 | ₩7,973 | ₩8,067 | 0.00% | 47.3만 |
|---|
| 2026.09.23 | ₩8,094 | ₩8,214 | ₩7,946 | ₩8,054 | -0.50% | 34.6만 |
|---|
| 2026.09.22 | ₩8,054 | ₩8,362 | ₩8,000 | ₩8,121 | +0.83% | 50.4만 |
|---|
| 2026.09.21 | ₩7,732 | ₩7,960 | ₩7,497 | ₩7,946 | +2.77% | 38.4만 |
|---|
| 2026.09.18 | ₩7,719 | ₩7,759 | ₩7,558 | ₩7,678 | -0.52% | 107.1만 |
|---|
| 2026.09.17 | ₩7,786 | ₩7,879 | ₩7,625 | ₩7,812 | +0.34% | 40만 |
|---|
| 2026.09.16 | ₩7,839 | ₩7,987 | ₩7,598 | ₩7,705 | -1.71% | 33.3만 |
|---|
| 2026.09.15 | ₩7,772 | ₩7,853 | ₩7,719 | ₩7,786 | +0.17% | 39.7만 |
|---|
| 2026.09.14 | ₩7,786 | ₩8,007 | ₩7,611 | ₩7,893 | +1.38% | 39만 |
|---|
| 2026.09.11 | ₩7,839 | ₩7,839 | ₩7,611 | ₩7,772 | -0.85% | 35.5만 |
|---|
| 2026.09.10 | ₩7,692 | ₩7,792 | ₩7,598 | ₩7,759 | +0.87% | 29.8만 |
|---|
| 2026.09.09 | ₩8,040 | ₩8,201 | ₩7,571 | ₩7,732 | -3.83% | 35.8만 |
|---|
| 2026.09.08 | ₩8,188 | ₩8,456 | ₩7,906 | ₩8,107 | -0.98% | 33.1만 |
|---|
| 2026.09.04 | ₩7,839 | ₩8,174 | ₩7,786 | ₩8,161 | +4.10% | 29.9만 |
|---|
| 2026.09.03 | ₩8,415 | ₩8,489 | ₩7,920 | ₩8,000 | -4.94% | 25.7만 |
|---|
| 2026.09.02 | ₩7,987 | ₩8,429 | ₩7,893 | ₩8,268 | +3.52% | 31.2만 |
|---|
| 2026.09.01 | ₩8,322 | ₩8,362 | ₩7,826 | ₩7,866 | -5.48% | 43.1만 |
|---|
| 2026.08.31 | ₩8,590 | ₩8,724 | ₩8,281 | ₩8,362 | -2.65% | 35.5만 |
|---|
| 2026.08.28 | ₩8,509 | ₩8,791 | ₩8,362 | ₩8,496 | -0.16% | 47.3만 |
|---|
| 2026.08.27 | ₩8,268 | ₩8,422 | ₩8,154 | ₩8,402 | +1.62% | 43.5만 |
|---|
| 2026.08.26 | ₩8,027 | ₩8,342 | ₩7,893 | ₩8,268 | +3.01% | 54.1만 |
|---|
| 2026.08.25 | ₩8,054 | ₩8,067 | ₩7,866 | ₩8,000 | -0.67% | 39.2만 |
|---|
| 2026.08.24 | ₩8,255 | ₩8,375 | ₩8,013 | ₩8,067 | -2.27% | 41.4만 |
|---|
| 2026.08.21 | ₩8,201 | ₩8,241 | ₩8,040 | ₩8,201 | 0.00% | 70.1만 |
|---|
| 2026.08.20 | ₩8,174 | ₩8,275 | ₩7,933 | ₩8,161 | -0.16% | 39만 |
|---|
| 2026.08.19 | ₩8,348 | ₩8,563 | ₩8,107 | ₩8,134 | -2.57% | 38만 |
|---|
| 2026.08.18 | ₩8,442 | ₩8,442 | ₩8,080 | ₩8,134 | -3.65% | 37.6만 |
|---|
| 2026.08.17 | ₩8,590 | ₩8,791 | ₩8,201 | ₩8,348 | -2.81% | 34.9만 |
|---|
| 2026.08.14 | ₩8,509 | ₩8,717 | ₩8,469 | ₩8,630 | +1.42% | 32.2만 |
|---|
| 2026.08.13 | ₩8,523 | ₩8,737 | ₩8,496 | ₩8,536 | +0.16% | 43.7만 |
|---|
| 2026.08.12 | ₩9,045 | ₩9,045 | ₩8,563 | ₩8,630 | -4.59% | 37.8만 |
|---|
| 2026.08.11 | ₩9,313 | ₩9,588 | ₩8,871 | ₩8,938 | -4.03% | 49.5만 |
|---|
| 2026.08.10 | ₩9,688 | ₩9,729 | ₩9,152 | ₩9,219 | -4.84% | 34.7만 |
|---|
| 2026.08.07 | ₩9,836 | ₩10,030 | ₩8,868 | ₩9,702 | -1.36% | 56만 |
|---|
| 2026.08.06 | ₩9,688 | ₩11,042 | ₩9,219 | ₩10,184 | +5.12% | 81.1만 |
|---|
| 2026.08.05 | ₩8,750 | ₩8,965 | ₩8,375 | ₩8,791 | +0.46% | 46.9만 |
|---|
| 2026.08.04 | ₩9,152 | ₩9,152 | ₩8,744 | ₩8,925 | -2.49% | 44.8만 |
|---|
| 2026.08.03 | ₩8,208 | ₩9,300 | ₩8,208 | ₩9,152 | +11.51% | 40.5만 |
|---|
| 2026.07.31 | ₩8,925 | ₩9,072 | ₩8,590 | ₩9,045 | +1.35% | 33.8만 |
|---|
| 2026.07.30 | ₩9,581 | ₩9,581 | ₩8,938 | ₩9,059 | -5.45% | 37.7만 |
|---|
| 2026.07.29 | ₩9,474 | ₩9,675 | ₩9,088 | ₩9,581 | +1.13% | 40.2만 |
|---|
| 2026.07.28 | ₩9,193 | ₩9,635 | ₩9,193 | ₩9,514 | +3.50% | 41.9만 |
|---|
| 2026.07.27 | ₩9,501 | ₩9,501 | ₩8,817 | ₩9,018 | -5.08% | 45.9만 |
|---|
| 2026.07.24 | ₩9,353 | ₩9,682 | ₩9,206 | ₩9,367 | +0.14% | 43만 |
|---|
| 2026.07.23 | ₩10,064 | ₩10,198 | ₩9,105 | ₩9,193 | -8.66% | 54.6만 |
|---|
| 2026.07.22 | ₩9,796 | ₩10,211 | ₩9,796 | ₩10,117 | +3.28% | 43.6만 |
|---|
| 2026.07.21 | ₩9,434 | ₩9,675 | ₩9,380 | ₩9,648 | +2.27% | 58.2만 |
|---|
| 2026.07.20 | ₩9,059 | ₩9,434 | ₩8,978 | ₩9,434 | +4.14% | 47.3만 |
|---|
| 2026.07.17 | ₩8,992 | ₩9,333 | ₩8,791 | ₩9,179 | +2.09% | 44.8만 |
|---|
| 2026.07.16 | ₩8,509 | ₩8,938 | ₩8,469 | ₩8,938 | +5.04% | 75.2만 |
|---|
| 2026.07.15 | ₩8,201 | ₩8,536 | ₩8,134 | ₩8,509 | +3.76% | 46.3만 |
|---|
| 2026.07.14 | ₩8,147 | ₩8,456 | ₩8,080 | ₩8,161 | +0.16% | 59.7만 |
|---|
| 2026.07.13 | ₩7,357 | ₩8,147 | ₩7,343 | ₩8,040 | +9.29% | 96.5만 |
|---|
| 2026.07.10 | ₩7,183 | ₩7,739 | ₩7,142 | ₩7,625 | +6.16% | 74.4만 |
|---|
| 2026.07.09 | ₩7,384 | ₩7,384 | ₩6,982 | ₩7,156 | -3.09% | 130.8만 |
|---|
| 2026.07.08 | ₩7,504 | ₩7,839 | ₩7,263 | ₩7,397 | -1.43% | 120.5만 |
|---|
| 2026.07.07 | ₩7,223 | ₩7,578 | ₩7,089 | ₩7,571 | +4.82% | 88.9만 |
|---|
| 2026.07.06 | ₩7,665 | ₩7,812 | ₩7,330 | ₩7,330 | -4.37% | 70만 |
|---|
| 2026.07.02 | ₩8,616 | ₩8,804 | ₩7,571 | ₩7,692 | -10.73% | 247.7만 |
|---|
| 2026.07.01 | ₩8,777 | ₩8,978 | ₩8,456 | ₩8,509 | -3.05% | 51.8만 |
|---|
| 2026.06.30 | ₩9,126 | ₩9,126 | ₩8,844 | ₩8,884 | -2.64% | 36.9만 |
|---|
| 2026.06.29 | ₩9,487 | ₩9,541 | ₩8,951 | ₩9,139 | -3.67% | 47.1만 |
|---|
| 2026.06.26 | ₩9,514 | ₩9,608 | ₩9,045 | ₩9,407 | -1.13% | 114.6만 |
|---|
| 2026.06.25 | ₩9,193 | ₩9,675 | ₩8,938 | ₩9,621 | +4.66% | 52.8만 |
|---|
| 2026.06.24 | ₩9,219 | ₩9,233 | ₩8,724 | ₩9,166 | -0.58% | 77.5만 |
|---|
| 2026.06.23 | ₩9,487 | ₩9,916 | ₩9,146 | ₩9,193 | -3.11% | 87.8만 |
|---|
| 2026.06.22 | ₩9,956 | ₩9,970 | ₩9,119 | ₩9,608 | -3.50% | 80.8만 |
|---|
| 2026.06.18 | ₩10,492 | ₩10,626 | ₩9,876 | ₩9,970 | -4.98% | 146.3만 |
|---|
| 2026.06.17 | ₩10,613 | ₩10,850 | ₩10,157 | ₩10,372 | -2.27% | 49.1만 |
|---|
| 2026.06.16 | ₩10,854 | ₩11,082 | ₩10,117 | ₩10,640 | -1.98% | 51만 |
|---|
| 2026.06.15 | ₩11,095 | ₩11,216 | ₩10,673 | ₩10,894 | -1.81% | 58.6만 |
|---|
| 2026.06.12 | ₩10,291 | ₩11,578 | ₩10,291 | ₩11,069 | +7.55% | 61.4만 |
|---|
| 2026.06.11 | ₩9,715 | ₩10,124 | ₩9,534 | ₩10,064 | +3.59% | 47.2만 |
|---|
| 2026.06.10 | ₩9,715 | ₩10,070 | ₩9,635 | ₩9,648 | -0.69% | 30.3만 |
|---|
| 2026.06.09 | ₩9,327 | ₩9,749 | ₩9,280 | ₩9,715 | +4.17% | 50.1만 |
|---|
| 2026.06.08 | ₩9,206 | ₩9,380 | ₩9,018 | ₩9,193 | -0.15% | 48.4만 |
|---|
| 2026.06.05 | ₩9,501 | ₩9,608 | ₩8,884 | ₩9,005 | -5.22% | 34.5만 |
|---|
| 2026.06.04 | ₩9,916 | ₩9,930 | ₩9,514 | ₩9,621 | -2.97% | 34.1만 |
|---|
| 2026.06.03 | ₩9,983 | ₩10,084 | ₩9,568 | ₩9,755 | -2.28% | 46.1만 |
|---|
| 2026.06.02 | ₩9,621 | ₩10,171 | ₩9,554 | ₩10,117 | +5.15% | 64.4만 |
|---|
| 2026.06.01 | ₩10,171 | ₩10,171 | ₩9,541 | ₩9,635 | -5.27% | 54.5만 |
|---|
| 2026.05.29 | ₩10,291 | ₩10,419 | ₩10,238 | ₩10,238 | -0.52% | 29만 |
|---|
| 2026.05.28 | ₩9,943 | ₩10,399 | ₩9,889 | ₩10,305 | +3.64% | 41.1만 |
|---|
| 2026.05.27 | ₩9,836 | ₩10,157 | ₩9,796 | ₩9,930 | +0.95% | 39.9만 |
|---|
| 2026.05.26 | ₩9,474 | ₩9,782 | ₩9,394 | ₩9,688 | +2.26% | 30.4만 |
|---|
| 2026.05.22 | ₩9,260 | ₩9,635 | ₩9,193 | ₩9,407 | +1.59% | 40.9만 |
|---|
| 2026.05.21 | ₩8,603 | ₩9,152 | ₩8,308 | ₩9,059 | +5.30% | 46.1만 |
|---|
| 2026.05.20 | ₩8,643 | ₩8,898 | ₩8,415 | ₩8,643 | 0.00% | 43만 |
|---|
| 2026.05.19 | ₩8,844 | ₩9,025 | ₩8,402 | ₩8,737 | -1.21% | 47.2만 |
|---|
| 2026.05.18 | ₩9,353 | ₩9,353 | ₩8,938 | ₩8,992 | -3.87% | 42.9만 |
|---|
| 2026.05.15 | ₩9,501 | ₩9,648 | ₩9,246 | ₩9,273 | -2.40% | 41.4만 |
|---|
| 2026.05.14 | ₩9,849 | ₩9,849 | ₩9,514 | ₩9,648 | -2.04% | 39.7만 |
|---|
| 2026.05.13 | ₩10,050 | ₩10,338 | ₩9,695 | ₩9,715 | -3.33% | 61.7만 |
|---|
| 2026.05.12 | ₩9,903 | ₩10,157 | ₩9,601 | ₩10,077 | +1.76% | 58.6만 |
|---|
| 2026.05.11 | ₩10,412 | ₩10,626 | ₩9,970 | ₩9,970 | -4.25% | 45.2만 |
|---|
| 2026.05.08 | ₩9,635 | ₩10,399 | ₩9,353 | ₩10,198 | +5.84% | 49.7만 |
|---|
| 2026.05.07 | ₩10,318 | ₩10,673 | ₩8,965 | ₩9,595 | -7.01% | 76.4만 |
|---|
| 2026.05.06 | ₩11,149 | ₩11,256 | ₩10,747 | ₩10,988 | -1.44% | 78.3만 |
|---|
| 2026.05.05 | ₩10,533 | ₩11,216 | ₩10,405 | ₩11,136 | +5.73% | 55.9만 |
|---|
| 2026.05.04 | ₩10,318 | ₩10,546 | ₩10,157 | ₩10,506 | +1.82% | 46.9만 |
|---|
| 2026.05.01 | ₩10,184 | ₩10,519 | ₩10,090 | ₩10,452 | +2.63% | 45.6만 |
|---|
| 2026.04.30 | ₩9,889 | ₩10,265 | ₩9,785 | ₩10,077 | +1.90% | 34.8만 |
|---|
| 2026.04.29 | ₩10,023 | ₩10,090 | ₩9,856 | ₩10,037 | +0.13% | 40.6만 |
|---|
| 2026.04.28 | ₩10,090 | ₩10,385 | ₩9,903 | ₩10,050 | -0.40% | 46.5만 |
|---|
| 2026.04.27 | ₩10,117 | ₩10,303 | ₩9,903 | ₩9,997 | -1.19% | 31.2만 |
|---|
| 2026.04.24 | ₩9,742 | ₩10,151 | ₩9,621 | ₩10,104 | +3.71% | 35.6만 |
|---|
| 2026.04.23 | ₩9,514 | ₩9,911 | ₩9,487 | ₩9,836 | +3.38% | 33.9만 |
|---|
| 2026.04.22 | ₩9,796 | ₩10,010 | ₩9,528 | ₩9,568 | -2.33% | 33.6만 |
|---|
| 2026.04.21 | ₩9,554 | ₩9,869 | ₩9,447 | ₩9,836 | +2.95% | 47.1만 |
|---|
| 2026.04.20 | ₩9,347 | ₩9,608 | ₩9,246 | ₩9,447 | +1.08% | 55.5만 |
|---|
| 2026.04.17 | ₩9,233 | ₩9,380 | ₩9,139 | ₩9,300 | +0.73% | 45만 |
|---|
| 2026.04.16 | ₩9,085 | ₩9,253 | ₩8,871 | ₩9,233 | +1.62% | 38.6만 |
|---|
| 2026.04.15 | ₩9,407 | ₩9,407 | ₩8,951 | ₩8,992 | -4.42% | 44.2만 |
|---|
| 2026.04.14 | ₩9,353 | ₩9,588 | ₩9,021 | ₩9,487 | +1.43% | 83.2만 |
|---|
| 2026.04.13 | ₩9,032 | ₩9,514 | ₩8,871 | ₩9,407 | +4.15% | 39.5만 |
|---|
| 2026.04.10 | ₩8,938 | ₩9,340 | ₩8,891 | ₩9,018 | +0.90% | 50.9만 |
|---|
| 2026.04.09 | ₩8,710 | ₩8,951 | ₩8,603 | ₩8,938 | +2.62% | 49.8만 |
|---|
| 2026.04.08 | ₩8,858 | ₩8,858 | ₩8,295 | ₩8,549 | -3.48% | 48만 |
|---|
| 2026.04.07 | ₩8,442 | ₩8,630 | ₩8,322 | ₩8,523 | +0.95% | 39.6만 |
|---|
| 2026.04.06 | ₩8,456 | ₩8,670 | ₩8,255 | ₩8,482 | +0.32% | 47.1만 |
|---|
| 2026.04.02 | ₩8,724 | ₩8,817 | ₩8,402 | ₩8,496 | -2.61% | 49.4만 |
|---|
| 2026.04.01 | ₩8,844 | ₩8,884 | ₩8,536 | ₩8,791 | -0.61% | 59.2만 |
|---|
| 2026.03.31 | ₩8,429 | ₩8,750 | ₩8,288 | ₩8,710 | +3.34% | 78만 |
|---|
| 2026.03.30 | ₩8,255 | ₩8,536 | ₩8,040 | ₩8,415 | +1.95% | 85만 |
|---|
| 2026.03.27 | ₩8,308 | ₩8,335 | ₩7,987 | ₩8,121 | -2.26% | 100.3만 |
|---|
| 2026.03.26 | ₩7,772 | ₩8,415 | ₩7,772 | ₩8,389 | +7.93% | 120.5만 |
|---|
| 2026.03.25 | ₩7,518 | ₩7,879 | ₩7,370 | ₩7,853 | +4.46% | 44.4만 |
|---|
| 2026.03.24 | ₩6,915 | ₩7,544 | ₩6,915 | ₩7,370 | +6.59% | 71만 |
|---|
| 2026.03.23 | ₩6,781 | ₩7,156 | ₩6,700 | ₩6,982 | +2.96% | 48.7만 |
|---|
| 2026.03.20 | ₩7,035 | ₩7,042 | ₩6,506 | ₩6,593 | -6.29% | 92.7만 |
|---|
| 2026.03.19 | ₩6,673 | ₩6,968 | ₩6,553 | ₩6,968 | +4.42% | 76.4만 |
|---|
| 2026.03.18 | ₩6,325 | ₩7,008 | ₩6,325 | ₩6,794 | +7.42% | 148.9만 |
|---|
| 2026.03.17 | ₩6,285 | ₩6,546 | ₩6,234 | ₩6,325 | +0.64% | 83.9만 |
|---|
| 2026.03.16 | ₩6,419 | ₩6,620 | ₩6,204 | ₩6,204 | -3.34% | 85.4만 |
|---|
| 2026.03.13 | ₩6,620 | ₩6,660 | ₩6,352 | ₩6,392 | -3.44% | 67.3만 |
|---|
| 2026.03.12 | ₩6,204 | ₩6,486 | ₩6,070 | ₩6,486 | +4.54% | 96.8만 |
|---|
| 2026.03.11 | ₩6,579 | ₩6,660 | ₩6,218 | ₩6,285 | -4.48% | 89.8만 |
|---|
| 2026.03.10 | ₩6,593 | ₩7,049 | ₩6,506 | ₩6,593 | 0.00% | 86.1만 |
|---|
| 2026.03.09 | ₩6,486 | ₩6,646 | ₩6,285 | ₩6,633 | +2.27% | 102.2만 |
|---|
| 2026.03.06 | ₩6,995 | ₩7,049 | ₩6,573 | ₩6,633 | -5.17% | 81.6만 |
|---|
| 2026.03.05 | ₩7,008 | ₩7,357 | ₩6,982 | ₩7,089 | +1.15% | 92.7만 |
|---|
| 2026.03.04 | ₩7,008 | ₩7,055 | ₩6,861 | ₩7,022 | +0.19% | 67.5만 |
|---|
| 2026.03.03 | ₩7,102 | ₩7,102 | ₩6,673 | ₩6,861 | -3.40% | 78.6만 |
|---|
| 2026.03.02 | ₩7,384 | ₩7,384 | ₩7,142 | ₩7,209 | -2.36% | 69.7만 |
|---|
| 2026.02.27 | ₩7,451 | ₩7,732 | ₩7,449 | ₩7,625 | +2.34% | 53.7만 |
|---|
| 2026.02.26 | ₩7,558 | ₩7,725 | ₩7,330 | ₩7,611 | +0.71% | 77.9만 |
|---|
| 2026.02.25 | ₩7,531 | ₩7,611 | ₩7,290 | ₩7,611 | +1.07% | 76.2만 |
|---|
| 2026.02.24 | ₩7,491 | ₩7,799 | ₩7,390 | ₩7,464 | -0.36% | 63.9만 |
|---|
| 2026.02.23 | ₩7,987 | ₩8,080 | ₩7,330 | ₩7,437 | -6.88% | 74.4만 |
|---|
| 2026.02.20 | ₩8,201 | ₩8,382 | ₩7,953 | ₩8,147 | -0.65% | 62.9만 |
|---|
| 2026.02.19 | ₩8,697 | ₩8,750 | ₩7,906 | ₩8,402 | -3.39% | 132만 |
|---|
| 2026.02.18 | ₩7,705 | ₩9,152 | ₩7,705 | ₩8,710 | +13.04% | 202만 |
|---|
| 2026.02.17 | ₩9,353 | ₩9,809 | ₩7,256 | ₩7,692 | -17.77% | 231.1만 |
|---|
| 2026.02.13 | ₩9,367 | ₩9,648 | ₩9,156 | ₩9,528 | +1.72% | 68.1만 |
|---|
| 2026.02.12 | ₩10,037 | ₩10,184 | ₩9,199 | ₩9,367 | -6.68% | 43.6만 |
|---|
| 2026.02.11 | ₩9,863 | ₩10,184 | ₩9,863 | ₩10,037 | +1.77% | 56.7만 |
|---|
| 2026.02.10 | ₩9,554 | ₩9,997 | ₩9,501 | ₩9,849 | +3.09% | 70만 |
|---|
| 2026.02.09 | ₩9,434 | ₩9,755 | ₩9,219 | ₩9,621 | +1.99% | 39만 |
|---|
| 2026.02.06 | ₩9,474 | ₩9,528 | ₩9,233 | ₩9,447 | -0.28% | 57.4만 |
|---|
| 2026.02.05 | ₩9,514 | ₩9,574 | ₩8,958 | ₩9,032 | -5.07% | 69.1만 |
|---|
| 2026.02.04 | ₩9,152 | ₩9,796 | ₩9,152 | ₩9,608 | +4.98% | 82.7만 |
|---|
| 2026.02.03 | ₩8,590 | ₩9,166 | ₩8,590 | ₩8,992 | +4.68% | 84.4만 |
|---|
| 2026.02.02 | ₩8,335 | ₩8,871 | ₩8,255 | ₩8,590 | +3.05% | 55.1만 |
|---|
| 2026.01.30 | ₩8,161 | ₩8,375 | ₩8,054 | ₩8,281 | +1.48% | 67.9만 |
|---|
| 2026.01.29 | ₩8,536 | ₩8,576 | ₩7,920 | ₩8,228 | -3.61% | 74.1만 |
|---|
| 2026.01.28 | ₩8,657 | ₩8,670 | ₩8,362 | ₩8,442 | -2.48% | 64.4만 |
|---|
| 2026.01.27 | ₩8,308 | ₩8,717 | ₩8,255 | ₩8,616 | +3.71% | 73.5만 |
|---|
| 2026.01.26 | ₩8,643 | ₩8,697 | ₩8,308 | ₩8,442 | -2.33% | 38.3만 |
|---|
| 2026.01.23 | ₩8,549 | ₩8,764 | ₩8,516 | ₩8,549 | 0.00% | 58.1만 |
|---|
| 2026.01.22 | ₩8,402 | ₩8,817 | ₩8,402 | ₩8,616 | +2.55% | 63.4만 |
|---|
| 2026.01.21 | ₩8,080 | ₩8,375 | ₩7,920 | ₩8,362 | +3.48% | 75.8만 |
|---|
| 2026.01.20 | ₩8,295 | ₩8,389 | ₩7,719 | ₩7,839 | -5.49% | 69.9만 |
|---|
| 2026.01.16 | ₩8,482 | ₩8,657 | ₩8,469 | ₩8,549 | +0.79% | 46.4만 |
|---|
| 2026.01.15 | ₩8,402 | ₩8,737 | ₩8,295 | ₩8,603 | +2.39% | 50만 |
|---|
| 2026.01.14 | ₩8,228 | ₩8,636 | ₩8,228 | ₩8,389 | +1.95% | 50.7만 |
|---|
| 2026.01.13 | ₩8,308 | ₩8,386 | ₩8,013 | ₩8,201 | -1.29% | 59.9만 |
|---|
| 2026.01.12 | ₩8,121 | ₩8,469 | ₩8,020 | ₩8,268 | +1.82% | 69만 |
|---|
| 2026.01.09 | ₩7,786 | ₩8,241 | ₩7,491 | ₩8,147 | +4.65% | 75.5만 |
|---|
| 2026.01.08 | ₩7,477 | ₩7,980 | ₩7,477 | ₩7,772 | +3.94% | 45.5만 |
|---|
| 2026.01.07 | ₩7,745 | ₩7,812 | ₩7,397 | ₩7,558 | -2.42% | 61.5만 |
|---|
| 2026.01.06 | ₩7,343 | ₩7,759 | ₩7,276 | ₩7,759 | +5.66% | 70.2만 |
|---|
| 2026.01.05 | ₩7,049 | ₩7,518 | ₩7,049 | ₩7,357 | +4.37% | 72.3만 |
|---|
| 2026.01.02 | ₩7,022 | ₩7,116 | ₩6,874 | ₩7,049 | +0.38% | 46.1만 |
|---|
| 2025.12.31 | ₩7,022 | ₩7,109 | ₩6,935 | ₩7,075 | +0.76% | 59.5만 |
|---|
| 2025.12.30 | ₩6,928 | ₩7,223 | ₩6,915 | ₩7,075 | +2.13% | 38.6만 |
|---|
| 2025.12.29 | ₩6,861 | ₩6,995 | ₩6,781 | ₩6,955 | +1.37% | 71.2만 |
|---|
| 2025.12.26 | ₩6,982 | ₩7,015 | ₩6,848 | ₩6,901 | -1.15% | 28.7만 |
|---|
| 2025.12.24 | ₩6,848 | ₩7,062 | ₩6,848 | ₩6,982 | +1.96% | 33만 |
|---|
| 2025.12.23 | ₩6,781 | ₩6,961 | ₩6,700 | ₩6,888 | +1.58% | 72.5만 |
|---|
| 2025.12.22 | ₩6,740 | ₩6,968 | ₩6,687 | ₩6,754 | +0.20% | 52.9만 |
|---|
| 2025.12.19 | ₩7,062 | ₩7,156 | ₩6,727 | ₩6,781 | -3.98% | 81.5만 |
|---|
| 2025.12.18 | ₩7,062 | ₩7,250 | ₩7,022 | ₩7,116 | +0.76% | 58.2만 |
|---|
| 2025.12.17 | ₩6,968 | ₩7,142 | ₩6,955 | ₩7,049 | +1.15% | 41.6만 |
|---|
| 2025.12.16 | ₩6,982 | ₩7,055 | ₩6,874 | ₩6,955 | -0.38% | 51만 |
|---|
| 2025.12.15 | ₩7,142 | ₩7,142 | ₩6,915 | ₩7,049 | -1.31% | 42.9만 |
|---|
| 2025.12.12 | ₩7,129 | ₩7,209 | ₩6,968 | ₩7,049 | -1.13% | 53.7만 |
|---|
| 2025.12.11 | ₩6,968 | ₩7,156 | ₩6,968 | ₩7,062 | +1.35% | 53.2만 |
|---|
| 2025.12.10 | ₩6,526 | ₩7,162 | ₩6,526 | ₩6,995 | +7.19% | 63만 |
|---|
| 2025.12.09 | ₩6,352 | ₩6,693 | ₩6,352 | ₩6,579 | +3.59% | 45만 |
|---|
| 2025.12.08 | ₩6,673 | ₩6,707 | ₩6,352 | ₩6,365 | -4.62% | 71.3만 |
|---|
| 2025.12.05 | ₩6,633 | ₩6,928 | ₩6,633 | ₩6,673 | +0.61% | 43.8만 |
|---|
| 2025.12.04 | ₩6,888 | ₩6,915 | ₩6,633 | ₩6,646 | -3.50% | 37.7만 |
|---|
| 2025.12.03 | ₩6,754 | ₩6,982 | ₩6,714 | ₩6,874 | +1.79% | 38.2만 |
|---|
| 2025.12.02 | ₩6,807 | ₩6,814 | ₩6,566 | ₩6,687 | -1.77% | 64.7만 |
|---|
| 2025.12.01 | ₩6,807 | ₩6,928 | ₩6,727 | ₩6,807 | 0.00% | 80.8만 |
|---|
| 2025.11.28 | ₩6,714 | ₩6,834 | ₩6,566 | ₩6,807 | +1.40% | 37.9만 |
|---|
| 2025.11.26 | ₩6,767 | ₩7,022 | ₩6,687 | ₩6,901 | +1.98% | 83.8만 |
|---|
| 2025.11.25 | ₩6,285 | ₩6,794 | ₩6,285 | ₩6,781 | +7.89% | 106.1만 |
|---|
| 2025.11.24 | ₩6,218 | ₩6,279 | ₩6,110 | ₩6,258 | +0.65% | 187.9만 |
|---|
| 2025.11.21 | ₩5,883 | ₩6,428 | ₩5,856 | ₩6,285 | +6.83% | 118.2만 |
|---|
| 2025.11.20 | ₩6,271 | ₩6,334 | ₩5,822 | ₩5,829 | -7.05% | 104.5만 |
|---|
| 2025.11.19 | ₩6,151 | ₩6,271 | ₩6,057 | ₩6,231 | +1.31% | 91.2만 |
|---|
| 2025.11.18 | ₩6,110 | ₩6,177 | ₩5,936 | ₩6,137 | +0.44% | 137.5만 |
|---|
| 2025.11.17 | ₩6,432 | ₩6,579 | ₩6,097 | ₩6,097 | -5.21% | 76.1만 |
|---|
| 2025.11.14 | ₩6,472 | ₩6,499 | ₩6,191 | ₩6,405 | -1.04% | 77.7만 |
|---|
| 2025.11.13 | ₩6,325 | ₩6,640 | ₩6,325 | ₩6,539 | +3.39% | 64.2만 |
|---|
| 2025.11.12 | ₩6,606 | ₩6,740 | ₩6,358 | ₩6,405 | -3.04% | 71.4만 |
|---|
| 2025.11.11 | ₩6,539 | ₩6,807 | ₩6,435 | ₩6,673 | +2.05% | 81.2만 |
|---|
| 2025.11.10 | ₩6,432 | ₩6,519 | ₩6,204 | ₩6,499 | +1.04% | 85.2만 |
|---|
| 2025.11.07 | ₩6,137 | ₩6,311 | ₩5,883 | ₩6,298 | +2.62% | 121만 |
|---|
| 2025.11.06 | ₩6,070 | ₩6,164 | ₩5,822 | ₩6,151 | +1.32% | 127.9만 |
|---|
| 2025.11.05 | ₩7,183 | ₩7,558 | ₩5,976 | ₩6,030 | -16.04% | 183.9만 |
|---|
| 2025.11.04 | ₩6,941 | ₩7,055 | ₩6,506 | ₩6,566 | -5.41% | 148.9만 |
|---|
| 2025.11.03 | ₩7,035 | ₩7,169 | ₩6,941 | ₩7,102 | +0.95% | 78.7만 |
|---|
| 2025.10.31 | ₩7,008 | ₩7,156 | ₩6,861 | ₩7,102 | +1.34% | 68.3만 |
|---|
| 2025.10.30 | ₩7,008 | ₩7,156 | ₩6,888 | ₩7,008 | 0.00% | 79.7만 |
|---|
| 2025.10.29 | ₩7,370 | ₩7,437 | ₩7,035 | ₩7,142 | -3.09% | 75.1만 |
|---|
| 2025.10.28 | ₩7,544 | ₩7,576 | ₩7,343 | ₩7,410 | -1.78% | 66.6만 |
|---|
| 2025.10.27 | ₩7,853 | ₩7,853 | ₩7,531 | ₩7,544 | -3.92% | 59.5만 |
|---|
| 2025.10.24 | ₩7,812 | ₩7,853 | ₩7,685 | ₩7,745 | -0.86% | 64.1만 |
|---|
| 2025.10.23 | ₩7,745 | ₩7,960 | ₩7,638 | ₩7,719 | -0.35% | 47.5만 |
|---|
| 2025.10.22 | ₩7,477 | ₩8,080 | ₩7,477 | ₩7,611 | +1.79% | 79.9만 |
|---|
| 2025.10.21 | ₩7,705 | ₩7,765 | ₩7,484 | ₩7,531 | -2.26% | 63.9만 |
|---|
| 2025.10.20 | ₩7,719 | ₩7,893 | ₩7,598 | ₩7,772 | +0.69% | 68.8만 |
|---|
| 2025.10.17 | ₩7,906 | ₩7,980 | ₩7,625 | ₩7,705 | -2.54% | 107.3만 |
|---|
| 2025.10.16 | ₩8,415 | ₩8,536 | ₩8,141 | ₩8,255 | -1.91% | 79.9만 |
|---|
| 2025.10.15 | ₩7,826 | ₩8,362 | ₩7,826 | ₩8,322 | +6.34% | 111.5만 |
|---|
| 2025.10.14 | ₩7,410 | ₩7,799 | ₩7,008 | ₩7,732 | +4.34% | 282.2만 |
|---|
| 2025.10.13 | ₩9,032 | ₩9,179 | ₩8,969 | ₩9,166 | +1.48% | 77.7만 |
|---|
| 2025.10.10 | ₩9,193 | ₩9,300 | ₩8,804 | ₩8,831 | -3.94% | 76.3만 |
|---|