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 | ₩7,778 | ₩7,845 | ₩7,564 | ₩7,738 | -0.52% | 29.6만 |
| 2026.10.08 | ₩7,671 | ₩7,839 | ₩7,617 | ₩7,805 | +1.75% | 42.2만 |
| 2026.10.07 | ₩7,604 | ₩7,798 | ₩7,577 | ₩7,671 | +0.88% | 39.8만 |
| 2026.10.06 | ₩7,939 | ₩8,020 | ₩7,631 | ₩7,671 | -3.38% | 24.8만 |
| 2026.10.05 | ₩7,684 | ₩8,046 | ₩7,550 | ₩7,845 | +2.09% | 50.4만 |
| 2026.10.02 | ₩7,671 | ₩7,982 | ₩7,611 | ₩7,765 | +1.22% | 32.4만 |
| 2026.10.01 | ₩7,537 | ₩7,698 | ₩7,188 | ₩7,564 | +0.36% | 44만 |
| 2026.09.30 | ₩7,792 | ₩7,818 | ₩7,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,537 |
| -3.27% |
| 66만 |
| 2026.09.29 | ₩7,912 | ₩7,912 | ₩7,725 | ₩7,792 | -1.53% | 38.5만 |
|---|
| 2026.09.28 | ₩7,885 | ₩7,946 | ₩7,590 | ₩7,872 | -0.17% | 40만 |
|---|
| 2026.09.25 | ₩7,979 | ₩8,073 | ₩7,711 | ₩7,899 | -1.01% | 44.7만 |
|---|
| 2026.09.24 | ₩8,073 | ₩8,181 | ₩7,979 | ₩8,073 | 0.00% | 47.3만 |
|---|
| 2026.09.23 | ₩8,100 | ₩8,221 | ₩7,953 | ₩8,060 | -0.50% | 34.6만 |
|---|
| 2026.09.22 | ₩8,060 | ₩8,368 | ₩8,006 | ₩8,127 | +0.83% | 50.4만 |
|---|
| 2026.09.21 | ₩7,738 | ₩7,966 | ₩7,503 | ₩7,953 | +2.77% | 38.4만 |
|---|
| 2026.09.18 | ₩7,725 | ₩7,765 | ₩7,564 | ₩7,684 | -0.52% | 107.1만 |
|---|
| 2026.09.17 | ₩7,792 | ₩7,885 | ₩7,631 | ₩7,818 | +0.34% | 40만 |
|---|
| 2026.09.16 | ₩7,845 | ₩7,993 | ₩7,604 | ₩7,711 | -1.71% | 33.3만 |
|---|
| 2026.09.15 | ₩7,778 | ₩7,859 | ₩7,725 | ₩7,792 | +0.17% | 39.7만 |
|---|
| 2026.09.14 | ₩7,792 | ₩8,013 | ₩7,617 | ₩7,899 | +1.38% | 39만 |
|---|
| 2026.09.11 | ₩7,845 | ₩7,845 | ₩7,617 | ₩7,778 | -0.85% | 35.5만 |
|---|
| 2026.09.10 | ₩7,698 | ₩7,798 | ₩7,604 | ₩7,765 | +0.87% | 29.8만 |
|---|
| 2026.09.09 | ₩8,046 | ₩8,207 | ₩7,577 | ₩7,738 | -3.83% | 35.8만 |
|---|
| 2026.09.08 | ₩8,194 | ₩8,462 | ₩7,912 | ₩8,113 | -0.98% | 33.1만 |
|---|
| 2026.09.04 | ₩7,845 | ₩8,181 | ₩7,792 | ₩8,167 | +4.10% | 29.9만 |
|---|
| 2026.09.03 | ₩8,422 | ₩8,496 | ₩7,926 | ₩8,006 | -4.94% | 25.7만 |
|---|
| 2026.09.02 | ₩7,993 | ₩8,435 | ₩7,899 | ₩8,274 | +3.52% | 31.2만 |
|---|
| 2026.09.01 | ₩8,328 | ₩8,368 | ₩7,832 | ₩7,872 | -5.48% | 43.1만 |
|---|
| 2026.08.31 | ₩8,596 | ₩8,730 | ₩8,288 | ₩8,368 | -2.65% | 35.5만 |
|---|
| 2026.08.28 | ₩8,516 | ₩8,797 | ₩8,368 | ₩8,502 | -0.16% | 47.3만 |
|---|
| 2026.08.27 | ₩8,274 | ₩8,429 | ₩8,160 | ₩8,409 | +1.62% | 43.5만 |
|---|
| 2026.08.26 | ₩8,033 | ₩8,348 | ₩7,899 | ₩8,274 | +3.01% | 54.1만 |
|---|
| 2026.08.25 | ₩8,060 | ₩8,073 | ₩7,872 | ₩8,006 | -0.67% | 39.2만 |
|---|
| 2026.08.24 | ₩8,261 | ₩8,382 | ₩8,020 | ₩8,073 | -2.27% | 41.4만 |
|---|
| 2026.08.21 | ₩8,207 | ₩8,248 | ₩8,046 | ₩8,207 | 0.00% | 70.1만 |
|---|
| 2026.08.20 | ₩8,181 | ₩8,281 | ₩7,939 | ₩8,167 | -0.16% | 39만 |
|---|
| 2026.08.19 | ₩8,355 | ₩8,569 | ₩8,113 | ₩8,140 | -2.57% | 38만 |
|---|
| 2026.08.18 | ₩8,449 | ₩8,449 | ₩8,087 | ₩8,140 | -3.65% | 37.6만 |
|---|
| 2026.08.17 | ₩8,596 | ₩8,797 | ₩8,207 | ₩8,355 | -2.81% | 34.9만 |
|---|
| 2026.08.14 | ₩8,516 | ₩8,724 | ₩8,476 | ₩8,636 | +1.42% | 32.2만 |
|---|
| 2026.08.13 | ₩8,529 | ₩8,744 | ₩8,502 | ₩8,543 | +0.16% | 43.7만 |
|---|
| 2026.08.12 | ₩9,052 | ₩9,052 | ₩8,569 | ₩8,636 | -4.59% | 37.8만 |
|---|
| 2026.08.11 | ₩9,320 | ₩9,595 | ₩8,878 | ₩8,945 | -4.03% | 49.5만 |
|---|
| 2026.08.10 | ₩9,696 | ₩9,736 | ₩9,160 | ₩9,227 | -4.84% | 34.7만 |
|---|
| 2026.08.07 | ₩9,843 | ₩10,038 | ₩8,875 | ₩9,709 | -1.36% | 56만 |
|---|
| 2026.08.06 | ₩9,696 | ₩11,050 | ₩9,227 | ₩10,192 | +5.12% | 81.1만 |
|---|
| 2026.08.05 | ₩8,757 | ₩8,972 | ₩8,382 | ₩8,797 | +0.46% | 46.9만 |
|---|
| 2026.08.04 | ₩9,160 | ₩9,160 | ₩8,750 | ₩8,932 | -2.49% | 44.8만 |
|---|
| 2026.08.03 | ₩8,214 | ₩9,307 | ₩8,214 | ₩9,160 | +11.51% | 40.5만 |
|---|
| 2026.07.31 | ₩8,932 | ₩9,079 | ₩8,596 | ₩9,052 | +1.35% | 33.8만 |
|---|
| 2026.07.30 | ₩9,589 | ₩9,589 | ₩8,945 | ₩9,066 | -5.45% | 37.7만 |
|---|
| 2026.07.29 | ₩9,481 | ₩9,683 | ₩9,095 | ₩9,589 | +1.13% | 40.2만 |
|---|
| 2026.07.28 | ₩9,200 | ₩9,642 | ₩9,200 | ₩9,522 | +3.50% | 41.9만 |
|---|
| 2026.07.27 | ₩9,508 | ₩9,508 | ₩8,824 | ₩9,025 | -5.08% | 45.9만 |
|---|
| 2026.07.24 | ₩9,361 | ₩9,689 | ₩9,213 | ₩9,374 | +0.14% | 43만 |
|---|
| 2026.07.23 | ₩10,071 | ₩10,206 | ₩9,113 | ₩9,200 | -8.66% | 54.6만 |
|---|
| 2026.07.22 | ₩9,803 | ₩10,219 | ₩9,803 | ₩10,125 | +3.28% | 43.6만 |
|---|
| 2026.07.21 | ₩9,441 | ₩9,683 | ₩9,387 | ₩9,656 | +2.27% | 58.2만 |
|---|
| 2026.07.20 | ₩9,066 | ₩9,441 | ₩8,985 | ₩9,441 | +4.14% | 47.3만 |
|---|
| 2026.07.17 | ₩8,999 | ₩9,341 | ₩8,797 | ₩9,186 | +2.09% | 44.8만 |
|---|
| 2026.07.16 | ₩8,516 | ₩8,945 | ₩8,476 | ₩8,945 | +5.04% | 75.2만 |
|---|
| 2026.07.15 | ₩8,207 | ₩8,543 | ₩8,140 | ₩8,516 | +3.76% | 46.3만 |
|---|
| 2026.07.14 | ₩8,154 | ₩8,462 | ₩8,087 | ₩8,167 | +0.16% | 59.7만 |
|---|
| 2026.07.13 | ₩7,362 | ₩8,154 | ₩7,349 | ₩8,046 | +9.29% | 96.5만 |
|---|
| 2026.07.10 | ₩7,188 | ₩7,745 | ₩7,148 | ₩7,631 | +6.16% | 74.4만 |
|---|
| 2026.07.09 | ₩7,389 | ₩7,389 | ₩6,987 | ₩7,161 | -3.09% | 130.8만 |
|---|
| 2026.07.08 | ₩7,510 | ₩7,845 | ₩7,269 | ₩7,403 | -1.43% | 120.5만 |
|---|
| 2026.07.07 | ₩7,228 | ₩7,584 | ₩7,094 | ₩7,577 | +4.82% | 88.9만 |
|---|
| 2026.07.06 | ₩7,671 | ₩7,818 | ₩7,336 | ₩7,336 | -4.37% | 70만 |
|---|
| 2026.07.02 | ₩8,623 | ₩8,811 | ₩7,577 | ₩7,698 | -10.73% | 247.7만 |
|---|
| 2026.07.01 | ₩8,784 | ₩8,985 | ₩8,462 | ₩8,516 | -3.05% | 51.8만 |
|---|
| 2026.06.30 | ₩9,133 | ₩9,133 | ₩8,851 | ₩8,891 | -2.64% | 36.9만 |
|---|
| 2026.06.29 | ₩9,495 | ₩9,548 | ₩8,958 | ₩9,146 | -3.67% | 47.1만 |
|---|
| 2026.06.26 | ₩9,522 | ₩9,615 | ₩9,052 | ₩9,414 | -1.13% | 114.6만 |
|---|
| 2026.06.25 | ₩9,200 | ₩9,683 | ₩8,945 | ₩9,629 | +4.66% | 52.8만 |
|---|
| 2026.06.24 | ₩9,227 | ₩9,240 | ₩8,730 | ₩9,173 | -0.58% | 77.5만 |
|---|
| 2026.06.23 | ₩9,495 | ₩9,924 | ₩9,153 | ₩9,200 | -3.11% | 87.8만 |
|---|
| 2026.06.22 | ₩9,964 | ₩9,978 | ₩9,126 | ₩9,615 | -3.50% | 80.8만 |
|---|
| 2026.06.18 | ₩10,501 | ₩10,635 | ₩9,884 | ₩9,978 | -4.98% | 146.3만 |
|---|
| 2026.06.17 | ₩10,621 | ₩10,859 | ₩10,165 | ₩10,380 | -2.27% | 49.1만 |
|---|
| 2026.06.16 | ₩10,863 | ₩11,091 | ₩10,125 | ₩10,648 | -1.98% | 51만 |
|---|
| 2026.06.15 | ₩11,104 | ₩11,225 | ₩10,682 | ₩10,903 | -1.81% | 58.6만 |
|---|
| 2026.06.12 | ₩10,299 | ₩11,587 | ₩10,299 | ₩11,077 | +7.55% | 61.4만 |
|---|
| 2026.06.11 | ₩9,723 | ₩10,132 | ₩9,542 | ₩10,071 | +3.59% | 47.2만 |
|---|
| 2026.06.10 | ₩9,723 | ₩10,078 | ₩9,642 | ₩9,656 | -0.69% | 30.3만 |
|---|
| 2026.06.09 | ₩9,334 | ₩9,756 | ₩9,287 | ₩9,723 | +4.17% | 50.1만 |
|---|
| 2026.06.08 | ₩9,213 | ₩9,387 | ₩9,025 | ₩9,200 | -0.15% | 48.4만 |
|---|
| 2026.06.05 | ₩9,508 | ₩9,615 | ₩8,891 | ₩9,012 | -5.22% | 34.5만 |
|---|
| 2026.06.04 | ₩9,924 | ₩9,937 | ₩9,522 | ₩9,629 | -2.97% | 34.1만 |
|---|
| 2026.06.03 | ₩9,991 | ₩10,092 | ₩9,575 | ₩9,763 | -2.28% | 46.1만 |
|---|
| 2026.06.02 | ₩9,629 | ₩10,179 | ₩9,562 | ₩10,125 | +5.15% | 64.4만 |
|---|
| 2026.06.01 | ₩10,179 | ₩10,179 | ₩9,548 | ₩9,642 | -5.27% | 54.5만 |
|---|
| 2026.05.29 | ₩10,299 | ₩10,427 | ₩10,246 | ₩10,246 | -0.52% | 29만 |
|---|
| 2026.05.28 | ₩9,951 | ₩10,407 | ₩9,897 | ₩10,313 | +3.64% | 41.1만 |
|---|
| 2026.05.27 | ₩9,843 | ₩10,165 | ₩9,803 | ₩9,937 | +0.95% | 39.9만 |
|---|
| 2026.05.26 | ₩9,481 | ₩9,790 | ₩9,401 | ₩9,696 | +2.26% | 30.4만 |
|---|
| 2026.05.22 | ₩9,267 | ₩9,642 | ₩9,200 | ₩9,414 | +1.59% | 40.9만 |
|---|
| 2026.05.21 | ₩8,610 | ₩9,160 | ₩8,315 | ₩9,066 | +5.30% | 46.1만 |
|---|
| 2026.05.20 | ₩8,650 | ₩8,905 | ₩8,422 | ₩8,650 | 0.00% | 43만 |
|---|
| 2026.05.19 | ₩8,851 | ₩9,032 | ₩8,409 | ₩8,744 | -1.21% | 47.2만 |
|---|
| 2026.05.18 | ₩9,361 | ₩9,361 | ₩8,945 | ₩8,999 | -3.87% | 42.9만 |
|---|
| 2026.05.15 | ₩9,508 | ₩9,656 | ₩9,253 | ₩9,280 | -2.40% | 41.4만 |
|---|
| 2026.05.14 | ₩9,857 | ₩9,857 | ₩9,522 | ₩9,656 | -2.04% | 39.7만 |
|---|
| 2026.05.13 | ₩10,058 | ₩10,346 | ₩9,703 | ₩9,723 | -3.33% | 61.7만 |
|---|
| 2026.05.12 | ₩9,911 | ₩10,165 | ₩9,609 | ₩10,085 | +1.76% | 58.6만 |
|---|
| 2026.05.11 | ₩10,420 | ₩10,635 | ₩9,978 | ₩9,978 | -4.25% | 45.2만 |
|---|
| 2026.05.08 | ₩9,642 | ₩10,407 | ₩9,361 | ₩10,206 | +5.84% | 49.7만 |
|---|
| 2026.05.07 | ₩10,326 | ₩10,682 | ₩8,972 | ₩9,602 | -7.01% | 76.4만 |
|---|
| 2026.05.06 | ₩11,158 | ₩11,265 | ₩10,755 | ₩10,997 | -1.44% | 78.3만 |
|---|
| 2026.05.05 | ₩10,541 | ₩11,225 | ₩10,413 | ₩11,144 | +5.73% | 55.9만 |
|---|
| 2026.05.04 | ₩10,326 | ₩10,554 | ₩10,165 | ₩10,514 | +1.82% | 46.9만 |
|---|
| 2026.05.01 | ₩10,192 | ₩10,527 | ₩10,098 | ₩10,460 | +2.63% | 45.6만 |
|---|
| 2026.04.30 | ₩9,897 | ₩10,273 | ₩9,792 | ₩10,085 | +1.90% | 34.8만 |
|---|
| 2026.04.29 | ₩10,031 | ₩10,098 | ₩9,864 | ₩10,045 | +0.13% | 40.6만 |
|---|
| 2026.04.28 | ₩10,098 | ₩10,393 | ₩9,911 | ₩10,058 | -0.40% | 46.5만 |
|---|
| 2026.04.27 | ₩10,125 | ₩10,311 | ₩9,911 | ₩10,004 | -1.19% | 31.2만 |
|---|
| 2026.04.24 | ₩9,750 | ₩10,159 | ₩9,629 | ₩10,112 | +3.71% | 35.6만 |
|---|
| 2026.04.23 | ₩9,522 | ₩9,919 | ₩9,495 | ₩9,843 | +3.38% | 33.9만 |
|---|
| 2026.04.22 | ₩9,803 | ₩10,018 | ₩9,535 | ₩9,575 | -2.33% | 33.6만 |
|---|
| 2026.04.21 | ₩9,562 | ₩9,877 | ₩9,455 | ₩9,843 | +2.95% | 47.1만 |
|---|
| 2026.04.20 | ₩9,354 | ₩9,615 | ₩9,253 | ₩9,455 | +1.08% | 55.5만 |
|---|
| 2026.04.17 | ₩9,240 | ₩9,387 | ₩9,146 | ₩9,307 | +0.73% | 45만 |
|---|
| 2026.04.16 | ₩9,092 | ₩9,260 | ₩8,878 | ₩9,240 | +1.62% | 38.6만 |
|---|
| 2026.04.15 | ₩9,414 | ₩9,414 | ₩8,958 | ₩8,999 | -4.42% | 44.2만 |
|---|
| 2026.04.14 | ₩9,361 | ₩9,595 | ₩9,028 | ₩9,495 | +1.43% | 83.2만 |
|---|
| 2026.04.13 | ₩9,039 | ₩9,522 | ₩8,878 | ₩9,414 | +4.15% | 39.5만 |
|---|
| 2026.04.10 | ₩8,945 | ₩9,347 | ₩8,898 | ₩9,025 | +0.90% | 50.9만 |
|---|
| 2026.04.09 | ₩8,717 | ₩8,958 | ₩8,610 | ₩8,945 | +2.62% | 49.8만 |
|---|
| 2026.04.08 | ₩8,864 | ₩8,864 | ₩8,301 | ₩8,556 | -3.48% | 48만 |
|---|
| 2026.04.07 | ₩8,449 | ₩8,636 | ₩8,328 | ₩8,529 | +0.95% | 39.6만 |
|---|
| 2026.04.06 | ₩8,462 | ₩8,677 | ₩8,261 | ₩8,489 | +0.32% | 47.1만 |
|---|
| 2026.04.02 | ₩8,730 | ₩8,824 | ₩8,409 | ₩8,502 | -2.61% | 49.4만 |
|---|
| 2026.04.01 | ₩8,851 | ₩8,891 | ₩8,543 | ₩8,797 | -0.61% | 59.2만 |
|---|
| 2026.03.31 | ₩8,435 | ₩8,757 | ₩8,295 | ₩8,717 | +3.34% | 78만 |
|---|
| 2026.03.30 | ₩8,261 | ₩8,543 | ₩8,046 | ₩8,422 | +1.95% | 85만 |
|---|
| 2026.03.27 | ₩8,315 | ₩8,341 | ₩7,993 | ₩8,127 | -2.26% | 100.3만 |
|---|
| 2026.03.26 | ₩7,778 | ₩8,422 | ₩7,778 | ₩8,395 | +7.93% | 120.5만 |
|---|
| 2026.03.25 | ₩7,523 | ₩7,885 | ₩7,376 | ₩7,859 | +4.46% | 44.4만 |
|---|
| 2026.03.24 | ₩6,920 | ₩7,550 | ₩6,920 | ₩7,376 | +6.59% | 71만 |
|---|
| 2026.03.23 | ₩6,786 | ₩7,161 | ₩6,705 | ₩6,987 | +2.96% | 48.7만 |
|---|
| 2026.03.20 | ₩7,041 | ₩7,047 | ₩6,511 | ₩6,598 | -6.29% | 92.7만 |
|---|
| 2026.03.19 | ₩6,679 | ₩6,974 | ₩6,558 | ₩6,974 | +4.42% | 76.4만 |
|---|
| 2026.03.18 | ₩6,330 | ₩7,014 | ₩6,330 | ₩6,799 | +7.42% | 148.9만 |
|---|
| 2026.03.17 | ₩6,290 | ₩6,551 | ₩6,239 | ₩6,330 | +0.64% | 83.9만 |
|---|
| 2026.03.16 | ₩6,424 | ₩6,625 | ₩6,209 | ₩6,209 | -3.34% | 85.4만 |
|---|
| 2026.03.13 | ₩6,625 | ₩6,665 | ₩6,357 | ₩6,397 | -3.44% | 67.3만 |
|---|
| 2026.03.12 | ₩6,209 | ₩6,491 | ₩6,075 | ₩6,491 | +4.54% | 96.8만 |
|---|
| 2026.03.11 | ₩6,585 | ₩6,665 | ₩6,223 | ₩6,290 | -4.48% | 89.8만 |
|---|
| 2026.03.10 | ₩6,598 | ₩7,054 | ₩6,511 | ₩6,598 | 0.00% | 86.1만 |
|---|
| 2026.03.09 | ₩6,491 | ₩6,652 | ₩6,290 | ₩6,638 | +2.27% | 102.2만 |
|---|
| 2026.03.06 | ₩7,000 | ₩7,054 | ₩6,578 | ₩6,638 | -5.17% | 81.6만 |
|---|
| 2026.03.05 | ₩7,014 | ₩7,362 | ₩6,987 | ₩7,094 | +1.15% | 92.7만 |
|---|
| 2026.03.04 | ₩7,014 | ₩7,061 | ₩6,866 | ₩7,027 | +0.19% | 67.5만 |
|---|
| 2026.03.03 | ₩7,108 | ₩7,108 | ₩6,679 | ₩6,866 | -3.40% | 78.6만 |
|---|
| 2026.03.02 | ₩7,389 | ₩7,389 | ₩7,148 | ₩7,215 | -2.36% | 69.7만 |
|---|
| 2026.02.27 | ₩7,456 | ₩7,738 | ₩7,455 | ₩7,631 | +2.34% | 53.7만 |
|---|
| 2026.02.26 | ₩7,564 | ₩7,731 | ₩7,336 | ₩7,617 | +0.71% | 77.9만 |
|---|
| 2026.02.25 | ₩7,537 | ₩7,617 | ₩7,295 | ₩7,617 | +1.07% | 76.2만 |
|---|
| 2026.02.24 | ₩7,497 | ₩7,805 | ₩7,396 | ₩7,470 | -0.36% | 63.9만 |
|---|
| 2026.02.23 | ₩7,993 | ₩8,087 | ₩7,336 | ₩7,443 | -6.88% | 74.4만 |
|---|
| 2026.02.20 | ₩8,207 | ₩8,388 | ₩7,959 | ₩8,154 | -0.65% | 62.9만 |
|---|
| 2026.02.19 | ₩8,704 | ₩8,757 | ₩7,912 | ₩8,409 | -3.39% | 132만 |
|---|
| 2026.02.18 | ₩7,711 | ₩9,160 | ₩7,711 | ₩8,717 | +13.04% | 202만 |
|---|
| 2026.02.17 | ₩9,361 | ₩9,817 | ₩7,262 | ₩7,698 | -17.77% | 231.1만 |
|---|
| 2026.02.13 | ₩9,374 | ₩9,656 | ₩9,164 | ₩9,535 | +1.72% | 68.1만 |
|---|
| 2026.02.12 | ₩10,045 | ₩10,192 | ₩9,206 | ₩9,374 | -6.68% | 43.6만 |
|---|
| 2026.02.11 | ₩9,870 | ₩10,192 | ₩9,870 | ₩10,045 | +1.77% | 56.7만 |
|---|
| 2026.02.10 | ₩9,562 | ₩10,004 | ₩9,508 | ₩9,857 | +3.09% | 70만 |
|---|
| 2026.02.09 | ₩9,441 | ₩9,763 | ₩9,227 | ₩9,629 | +1.99% | 39만 |
|---|
| 2026.02.06 | ₩9,481 | ₩9,535 | ₩9,240 | ₩9,455 | -0.28% | 57.4만 |
|---|
| 2026.02.05 | ₩9,522 | ₩9,582 | ₩8,965 | ₩9,039 | -5.07% | 69.1만 |
|---|
| 2026.02.04 | ₩9,160 | ₩9,803 | ₩9,160 | ₩9,615 | +4.98% | 82.7만 |
|---|
| 2026.02.03 | ₩8,596 | ₩9,173 | ₩8,596 | ₩8,999 | +4.68% | 84.4만 |
|---|
| 2026.02.02 | ₩8,341 | ₩8,878 | ₩8,261 | ₩8,596 | +3.05% | 55.1만 |
|---|
| 2026.01.30 | ₩8,167 | ₩8,382 | ₩8,060 | ₩8,288 | +1.48% | 67.9만 |
|---|
| 2026.01.29 | ₩8,543 | ₩8,583 | ₩7,926 | ₩8,234 | -3.61% | 74.1만 |
|---|
| 2026.01.28 | ₩8,663 | ₩8,677 | ₩8,368 | ₩8,449 | -2.48% | 64.4만 |
|---|
| 2026.01.27 | ₩8,315 | ₩8,724 | ₩8,261 | ₩8,623 | +3.71% | 73.5만 |
|---|
| 2026.01.26 | ₩8,650 | ₩8,704 | ₩8,315 | ₩8,449 | -2.33% | 38.3만 |
|---|
| 2026.01.23 | ₩8,556 | ₩8,771 | ₩8,522 | ₩8,556 | 0.00% | 58.1만 |
|---|
| 2026.01.22 | ₩8,409 | ₩8,824 | ₩8,409 | ₩8,623 | +2.55% | 63.4만 |
|---|
| 2026.01.21 | ₩8,087 | ₩8,382 | ₩7,926 | ₩8,368 | +3.48% | 75.8만 |
|---|
| 2026.01.20 | ₩8,301 | ₩8,395 | ₩7,725 | ₩7,845 | -5.49% | 69.9만 |
|---|
| 2026.01.16 | ₩8,489 | ₩8,663 | ₩8,476 | ₩8,556 | +0.79% | 46.4만 |
|---|
| 2026.01.15 | ₩8,409 | ₩8,744 | ₩8,301 | ₩8,610 | +2.39% | 50만 |
|---|
| 2026.01.14 | ₩8,234 | ₩8,643 | ₩8,234 | ₩8,395 | +1.95% | 50.7만 |
|---|
| 2026.01.13 | ₩8,315 | ₩8,392 | ₩8,020 | ₩8,207 | -1.29% | 59.9만 |
|---|
| 2026.01.12 | ₩8,127 | ₩8,476 | ₩8,026 | ₩8,274 | +1.82% | 69만 |
|---|
| 2026.01.09 | ₩7,792 | ₩8,248 | ₩7,497 | ₩8,154 | +4.65% | 75.5만 |
|---|
| 2026.01.08 | ₩7,483 | ₩7,986 | ₩7,483 | ₩7,778 | +3.94% | 45.5만 |
|---|
| 2026.01.07 | ₩7,751 | ₩7,818 | ₩7,403 | ₩7,564 | -2.42% | 61.5만 |
|---|
| 2026.01.06 | ₩7,349 | ₩7,765 | ₩7,282 | ₩7,765 | +5.66% | 70.2만 |
|---|
| 2026.01.05 | ₩7,054 | ₩7,523 | ₩7,054 | ₩7,362 | +4.37% | 72.3만 |
|---|
| 2026.01.02 | ₩7,027 | ₩7,121 | ₩6,880 | ₩7,054 | +0.38% | 46.1만 |
|---|
| 2025.12.31 | ₩7,027 | ₩7,114 | ₩6,940 | ₩7,081 | +0.76% | 59.5만 |
|---|
| 2025.12.30 | ₩6,933 | ₩7,228 | ₩6,920 | ₩7,081 | +2.13% | 38.6만 |
|---|
| 2025.12.29 | ₩6,866 | ₩7,000 | ₩6,786 | ₩6,960 | +1.37% | 71.2만 |
|---|
| 2025.12.26 | ₩6,987 | ₩7,021 | ₩6,853 | ₩6,907 | -1.15% | 28.7만 |
|---|
| 2025.12.24 | ₩6,853 | ₩7,067 | ₩6,853 | ₩6,987 | +1.96% | 33만 |
|---|
| 2025.12.23 | ₩6,786 | ₩6,967 | ₩6,705 | ₩6,893 | +1.58% | 72.5만 |
|---|
| 2025.12.22 | ₩6,746 | ₩6,974 | ₩6,692 | ₩6,759 | +0.20% | 52.9만 |
|---|
| 2025.12.19 | ₩7,067 | ₩7,161 | ₩6,732 | ₩6,786 | -3.98% | 81.5만 |
|---|
| 2025.12.18 | ₩7,067 | ₩7,255 | ₩7,027 | ₩7,121 | +0.76% | 58.2만 |
|---|
| 2025.12.17 | ₩6,974 | ₩7,148 | ₩6,960 | ₩7,054 | +1.15% | 41.6만 |
|---|
| 2025.12.16 | ₩6,987 | ₩7,061 | ₩6,880 | ₩6,960 | -0.38% | 51만 |
|---|
| 2025.12.15 | ₩7,148 | ₩7,148 | ₩6,920 | ₩7,054 | -1.31% | 42.9만 |
|---|
| 2025.12.12 | ₩7,134 | ₩7,215 | ₩6,974 | ₩7,054 | -1.13% | 53.7만 |
|---|
| 2025.12.11 | ₩6,974 | ₩7,161 | ₩6,974 | ₩7,067 | +1.35% | 53.2만 |
|---|
| 2025.12.10 | ₩6,531 | ₩7,168 | ₩6,531 | ₩7,000 | +7.19% | 63만 |
|---|
| 2025.12.09 | ₩6,357 | ₩6,699 | ₩6,357 | ₩6,585 | +3.59% | 45만 |
|---|
| 2025.12.08 | ₩6,679 | ₩6,712 | ₩6,357 | ₩6,370 | -4.62% | 71.3만 |
|---|
| 2025.12.05 | ₩6,638 | ₩6,933 | ₩6,638 | ₩6,679 | +0.61% | 43.8만 |
|---|
| 2025.12.04 | ₩6,893 | ₩6,920 | ₩6,638 | ₩6,652 | -3.50% | 37.7만 |
|---|
| 2025.12.03 | ₩6,759 | ₩6,987 | ₩6,719 | ₩6,880 | +1.79% | 38.2만 |
|---|
| 2025.12.02 | ₩6,813 | ₩6,819 | ₩6,571 | ₩6,692 | -1.77% | 64.7만 |
|---|
| 2025.12.01 | ₩6,813 | ₩6,933 | ₩6,732 | ₩6,813 | 0.00% | 80.8만 |
|---|
| 2025.11.28 | ₩6,719 | ₩6,839 | ₩6,571 | ₩6,813 | +1.40% | 37.9만 |
|---|
| 2025.11.26 | ₩6,772 | ₩7,027 | ₩6,692 | ₩6,907 | +1.98% | 83.8만 |
|---|
| 2025.11.25 | ₩6,290 | ₩6,799 | ₩6,290 | ₩6,786 | +7.89% | 106.1만 |
|---|
| 2025.11.24 | ₩6,223 | ₩6,284 | ₩6,115 | ₩6,263 | +0.65% | 187.9만 |
|---|
| 2025.11.21 | ₩5,887 | ₩6,433 | ₩5,860 | ₩6,290 | +6.83% | 118.2만 |
|---|
| 2025.11.20 | ₩6,276 | ₩6,339 | ₩5,827 | ₩5,834 | -7.05% | 104.5만 |
|---|
| 2025.11.19 | ₩6,156 | ₩6,276 | ₩6,062 | ₩6,236 | +1.31% | 91.2만 |
|---|
| 2025.11.18 | ₩6,115 | ₩6,182 | ₩5,941 | ₩6,142 | +0.44% | 137.5만 |
|---|
| 2025.11.17 | ₩6,437 | ₩6,585 | ₩6,102 | ₩6,102 | -5.21% | 76.1만 |
|---|
| 2025.11.14 | ₩6,477 | ₩6,504 | ₩6,196 | ₩6,410 | -1.04% | 77.7만 |
|---|
| 2025.11.13 | ₩6,330 | ₩6,645 | ₩6,330 | ₩6,544 | +3.39% | 64.2만 |
|---|
| 2025.11.12 | ₩6,611 | ₩6,746 | ₩6,363 | ₩6,410 | -3.04% | 71.4만 |
|---|
| 2025.11.11 | ₩6,544 | ₩6,813 | ₩6,440 | ₩6,679 | +2.05% | 81.2만 |
|---|
| 2025.11.10 | ₩6,437 | ₩6,524 | ₩6,209 | ₩6,504 | +1.04% | 85.2만 |
|---|
| 2025.11.07 | ₩6,142 | ₩6,316 | ₩5,887 | ₩6,303 | +2.62% | 121만 |
|---|
| 2025.11.06 | ₩6,075 | ₩6,169 | ₩5,827 | ₩6,156 | +1.32% | 127.9만 |
|---|
| 2025.11.05 | ₩7,188 | ₩7,564 | ₩5,981 | ₩6,035 | -16.04% | 183.9만 |
|---|
| 2025.11.04 | ₩6,947 | ₩7,061 | ₩6,511 | ₩6,571 | -5.41% | 148.9만 |
|---|
| 2025.11.03 | ₩7,041 | ₩7,175 | ₩6,947 | ₩7,108 | +0.95% | 78.7만 |
|---|
| 2025.10.31 | ₩7,014 | ₩7,161 | ₩6,866 | ₩7,108 | +1.34% | 68.3만 |
|---|
| 2025.10.30 | ₩7,014 | ₩7,161 | ₩6,893 | ₩7,014 | 0.00% | 79.7만 |
|---|
| 2025.10.29 | ₩7,376 | ₩7,443 | ₩7,041 | ₩7,148 | -3.09% | 75.1만 |
|---|
| 2025.10.28 | ₩7,550 | ₩7,582 | ₩7,349 | ₩7,416 | -1.78% | 66.6만 |
|---|
| 2025.10.27 | ₩7,859 | ₩7,859 | ₩7,537 | ₩7,550 | -3.92% | 59.5만 |
|---|
| 2025.10.24 | ₩7,818 | ₩7,859 | ₩7,691 | ₩7,751 | -0.86% | 64.1만 |
|---|
| 2025.10.23 | ₩7,751 | ₩7,966 | ₩7,644 | ₩7,725 | -0.35% | 47.5만 |
|---|
| 2025.10.22 | ₩7,483 | ₩8,087 | ₩7,483 | ₩7,617 | +1.79% | 79.9만 |
|---|
| 2025.10.21 | ₩7,711 | ₩7,772 | ₩7,490 | ₩7,537 | -2.26% | 63.9만 |
|---|
| 2025.10.20 | ₩7,725 | ₩7,899 | ₩7,604 | ₩7,778 | +0.69% | 68.8만 |
|---|
| 2025.10.17 | ₩7,912 | ₩7,986 | ₩7,631 | ₩7,711 | -2.54% | 107.3만 |
|---|
| 2025.10.16 | ₩8,422 | ₩8,543 | ₩8,147 | ₩8,261 | -1.91% | 79.9만 |
|---|
| 2025.10.15 | ₩7,832 | ₩8,368 | ₩7,832 | ₩8,328 | +6.34% | 111.5만 |
|---|
| 2025.10.14 | ₩7,416 | ₩7,805 | ₩7,014 | ₩7,738 | +4.34% | 282.2만 |
|---|
| 2025.10.13 | ₩9,039 | ₩9,186 | ₩8,976 | ₩9,173 | +1.48% | 77.7만 |
|---|
| 2025.10.10 | ₩9,200 | ₩9,307 | ₩8,811 | ₩8,838 | -3.94% | 76.3만 |
|---|