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 | ₩7,779 | ₩7,847 | ₩7,565 | ₩7,739 | -0.52% | 29.6만 |
| 2026.10.08 | ₩7,672 | ₩7,840 | ₩7,619 | ₩7,806 | +1.75% | 42.2만 |
| 2026.10.07 | ₩7,605 | ₩7,800 | ₩7,578 | ₩7,672 | +0.88% | 39.8만 |
| 2026.10.06 | ₩7,940 | ₩8,021 | ₩7,632 | ₩7,672 | -3.38% | 24.8만 |
| 2026.10.05 | ₩7,686 | ₩8,048 | ₩7,551 | ₩7,847 | +2.09% | 50.4만 |
| 2026.10.02 | ₩7,672 | ₩7,983 | ₩7,612 | ₩7,766 | +1.22% | 32.4만 |
| 2026.10.01 | ₩7,538 | ₩7,699 | ₩7,189 | ₩7,565 | +0.36% | 44만 |
| 2026.09.30 | ₩7,793 | ₩7,820 | ₩7,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,538 |
| -3.27% |
| 66만 |
| 2026.09.29 | ₩7,914 | ₩7,914 | ₩7,726 | ₩7,793 | -1.53% | 38.5만 |
|---|
| 2026.09.28 | ₩7,887 | ₩7,947 | ₩7,592 | ₩7,873 | -0.17% | 40만 |
|---|
| 2026.09.25 | ₩7,981 | ₩8,075 | ₩7,712 | ₩7,900 | -1.01% | 44.7만 |
|---|
| 2026.09.24 | ₩8,075 | ₩8,182 | ₩7,981 | ₩8,075 | 0.00% | 47.3만 |
|---|
| 2026.09.23 | ₩8,101 | ₩8,222 | ₩7,954 | ₩8,061 | -0.50% | 34.6만 |
|---|
| 2026.09.22 | ₩8,061 | ₩8,370 | ₩8,008 | ₩8,128 | +0.83% | 50.4만 |
|---|
| 2026.09.21 | ₩7,739 | ₩7,967 | ₩7,505 | ₩7,954 | +2.77% | 38.4만 |
|---|
| 2026.09.18 | ₩7,726 | ₩7,766 | ₩7,565 | ₩7,686 | -0.52% | 107.1만 |
|---|
| 2026.09.17 | ₩7,793 | ₩7,887 | ₩7,632 | ₩7,820 | +0.34% | 40만 |
|---|
| 2026.09.16 | ₩7,847 | ₩7,994 | ₩7,605 | ₩7,712 | -1.71% | 33.3만 |
|---|
| 2026.09.15 | ₩7,779 | ₩7,860 | ₩7,726 | ₩7,793 | +0.17% | 39.7만 |
|---|
| 2026.09.14 | ₩7,793 | ₩8,014 | ₩7,619 | ₩7,900 | +1.38% | 39만 |
|---|
| 2026.09.11 | ₩7,847 | ₩7,847 | ₩7,619 | ₩7,779 | -0.85% | 35.5만 |
|---|
| 2026.09.10 | ₩7,699 | ₩7,800 | ₩7,605 | ₩7,766 | +0.87% | 29.8만 |
|---|
| 2026.09.09 | ₩8,048 | ₩8,209 | ₩7,578 | ₩7,739 | -3.83% | 35.8만 |
|---|
| 2026.09.08 | ₩8,195 | ₩8,464 | ₩7,914 | ₩8,115 | -0.98% | 33.1만 |
|---|
| 2026.09.04 | ₩7,847 | ₩8,182 | ₩7,793 | ₩8,168 | +4.10% | 29.9만 |
|---|
| 2026.09.03 | ₩8,423 | ₩8,497 | ₩7,927 | ₩8,008 | -4.94% | 25.7만 |
|---|
| 2026.09.02 | ₩7,994 | ₩8,437 | ₩7,900 | ₩8,276 | +3.52% | 31.2만 |
|---|
| 2026.09.01 | ₩8,329 | ₩8,370 | ₩7,833 | ₩7,873 | -5.48% | 43.1만 |
|---|
| 2026.08.31 | ₩8,598 | ₩8,732 | ₩8,289 | ₩8,370 | -2.65% | 35.5만 |
|---|
| 2026.08.28 | ₩8,517 | ₩8,799 | ₩8,370 | ₩8,504 | -0.16% | 47.3만 |
|---|
| 2026.08.27 | ₩8,276 | ₩8,430 | ₩8,162 | ₩8,410 | +1.62% | 43.5만 |
|---|
| 2026.08.26 | ₩8,034 | ₩8,350 | ₩7,900 | ₩8,276 | +3.01% | 54.1만 |
|---|
| 2026.08.25 | ₩8,061 | ₩8,075 | ₩7,873 | ₩8,008 | -0.67% | 39.2만 |
|---|
| 2026.08.24 | ₩8,262 | ₩8,383 | ₩8,021 | ₩8,075 | -2.27% | 41.4만 |
|---|
| 2026.08.21 | ₩8,209 | ₩8,249 | ₩8,048 | ₩8,209 | 0.00% | 70.1만 |
|---|
| 2026.08.20 | ₩8,182 | ₩8,282 | ₩7,940 | ₩8,168 | -0.16% | 39만 |
|---|
| 2026.08.19 | ₩8,356 | ₩8,571 | ₩8,115 | ₩8,142 | -2.57% | 38만 |
|---|
| 2026.08.18 | ₩8,450 | ₩8,450 | ₩8,088 | ₩8,142 | -3.65% | 37.6만 |
|---|
| 2026.08.17 | ₩8,598 | ₩8,799 | ₩8,209 | ₩8,356 | -2.81% | 34.9만 |
|---|
| 2026.08.14 | ₩8,517 | ₩8,725 | ₩8,477 | ₩8,638 | +1.42% | 32.2만 |
|---|
| 2026.08.13 | ₩8,531 | ₩8,745 | ₩8,504 | ₩8,544 | +0.16% | 43.7만 |
|---|
| 2026.08.12 | ₩9,054 | ₩9,054 | ₩8,571 | ₩8,638 | -4.59% | 37.8만 |
|---|
| 2026.08.11 | ₩9,322 | ₩9,597 | ₩8,879 | ₩8,946 | -4.03% | 49.5만 |
|---|
| 2026.08.10 | ₩9,698 | ₩9,738 | ₩9,161 | ₩9,228 | -4.84% | 34.7만 |
|---|
| 2026.08.07 | ₩9,845 | ₩10,040 | ₩8,877 | ₩9,711 | -1.36% | 56만 |
|---|
| 2026.08.06 | ₩9,698 | ₩11,052 | ₩9,228 | ₩10,194 | +5.12% | 81.1만 |
|---|
| 2026.08.05 | ₩8,759 | ₩8,973 | ₩8,383 | ₩8,799 | +0.46% | 46.9만 |
|---|
| 2026.08.04 | ₩9,161 | ₩9,161 | ₩8,752 | ₩8,933 | -2.49% | 44.8만 |
|---|
| 2026.08.03 | ₩8,215 | ₩9,309 | ₩8,215 | ₩9,161 | +11.51% | 40.5만 |
|---|
| 2026.07.31 | ₩8,933 | ₩9,081 | ₩8,598 | ₩9,054 | +1.35% | 33.8만 |
|---|
| 2026.07.30 | ₩9,590 | ₩9,590 | ₩8,946 | ₩9,067 | -5.45% | 37.7만 |
|---|
| 2026.07.29 | ₩9,483 | ₩9,684 | ₩9,097 | ₩9,590 | +1.13% | 40.2만 |
|---|
| 2026.07.28 | ₩9,201 | ₩9,644 | ₩9,201 | ₩9,523 | +3.50% | 41.9만 |
|---|
| 2026.07.27 | ₩9,510 | ₩9,510 | ₩8,826 | ₩9,027 | -5.08% | 45.9만 |
|---|
| 2026.07.24 | ₩9,362 | ₩9,691 | ₩9,215 | ₩9,376 | +0.14% | 43만 |
|---|
| 2026.07.23 | ₩10,073 | ₩10,207 | ₩9,114 | ₩9,201 | -8.66% | 54.6만 |
|---|
| 2026.07.22 | ₩9,805 | ₩10,221 | ₩9,805 | ₩10,127 | +3.28% | 43.6만 |
|---|
| 2026.07.21 | ₩9,443 | ₩9,684 | ₩9,389 | ₩9,657 | +2.27% | 58.2만 |
|---|
| 2026.07.20 | ₩9,067 | ₩9,443 | ₩8,987 | ₩9,443 | +4.14% | 47.3만 |
|---|
| 2026.07.17 | ₩9,000 | ₩9,342 | ₩8,799 | ₩9,188 | +2.09% | 44.8만 |
|---|
| 2026.07.16 | ₩8,517 | ₩8,946 | ₩8,477 | ₩8,946 | +5.04% | 75.2만 |
|---|
| 2026.07.15 | ₩8,209 | ₩8,544 | ₩8,142 | ₩8,517 | +3.76% | 46.3만 |
|---|
| 2026.07.14 | ₩8,155 | ₩8,464 | ₩8,088 | ₩8,168 | +0.16% | 59.7만 |
|---|
| 2026.07.13 | ₩7,364 | ₩8,155 | ₩7,350 | ₩8,048 | +9.29% | 96.5만 |
|---|
| 2026.07.10 | ₩7,189 | ₩7,746 | ₩7,149 | ₩7,632 | +6.16% | 74.4만 |
|---|
| 2026.07.09 | ₩7,391 | ₩7,391 | ₩6,988 | ₩7,162 | -3.09% | 130.8만 |
|---|
| 2026.07.08 | ₩7,511 | ₩7,847 | ₩7,270 | ₩7,404 | -1.43% | 120.5만 |
|---|
| 2026.07.07 | ₩7,230 | ₩7,585 | ₩7,095 | ₩7,578 | +4.82% | 88.9만 |
|---|
| 2026.07.06 | ₩7,672 | ₩7,820 | ₩7,337 | ₩7,337 | -4.37% | 70만 |
|---|
| 2026.07.02 | ₩8,624 | ₩8,812 | ₩7,578 | ₩7,699 | -10.73% | 247.7만 |
|---|
| 2026.07.01 | ₩8,785 | ₩8,987 | ₩8,464 | ₩8,517 | -3.05% | 51.8만 |
|---|
| 2026.06.30 | ₩9,134 | ₩9,134 | ₩8,853 | ₩8,893 | -2.64% | 36.9만 |
|---|
| 2026.06.29 | ₩9,496 | ₩9,550 | ₩8,960 | ₩9,148 | -3.67% | 47.1만 |
|---|
| 2026.06.26 | ₩9,523 | ₩9,617 | ₩9,054 | ₩9,416 | -1.13% | 114.6만 |
|---|
| 2026.06.25 | ₩9,201 | ₩9,684 | ₩8,946 | ₩9,630 | +4.66% | 52.8만 |
|---|
| 2026.06.24 | ₩9,228 | ₩9,241 | ₩8,732 | ₩9,174 | -0.58% | 77.5만 |
|---|
| 2026.06.23 | ₩9,496 | ₩9,926 | ₩9,154 | ₩9,201 | -3.11% | 87.8만 |
|---|
| 2026.06.22 | ₩9,966 | ₩9,979 | ₩9,127 | ₩9,617 | -3.50% | 80.8만 |
|---|
| 2026.06.18 | ₩10,502 | ₩10,636 | ₩9,885 | ₩9,979 | -4.98% | 146.3만 |
|---|
| 2026.06.17 | ₩10,623 | ₩10,860 | ₩10,167 | ₩10,382 | -2.27% | 49.1만 |
|---|
| 2026.06.16 | ₩10,864 | ₩11,092 | ₩10,127 | ₩10,650 | -1.98% | 51만 |
|---|
| 2026.06.15 | ₩11,106 | ₩11,227 | ₩10,683 | ₩10,905 | -1.81% | 58.6만 |
|---|
| 2026.06.12 | ₩10,301 | ₩11,589 | ₩10,301 | ₩11,079 | +7.55% | 61.4만 |
|---|
| 2026.06.11 | ₩9,724 | ₩10,133 | ₩9,543 | ₩10,073 | +3.59% | 47.2만 |
|---|
| 2026.06.10 | ₩9,724 | ₩10,080 | ₩9,644 | ₩9,657 | -0.69% | 30.3만 |
|---|
| 2026.06.09 | ₩9,335 | ₩9,758 | ₩9,288 | ₩9,724 | +4.17% | 50.1만 |
|---|
| 2026.06.08 | ₩9,215 | ₩9,389 | ₩9,027 | ₩9,201 | -0.15% | 48.4만 |
|---|
| 2026.06.05 | ₩9,510 | ₩9,617 | ₩8,893 | ₩9,013 | -5.22% | 34.5만 |
|---|
| 2026.06.04 | ₩9,926 | ₩9,939 | ₩9,523 | ₩9,630 | -2.97% | 34.1만 |
|---|
| 2026.06.03 | ₩9,993 | ₩10,093 | ₩9,577 | ₩9,765 | -2.28% | 46.1만 |
|---|
| 2026.06.02 | ₩9,630 | ₩10,180 | ₩9,563 | ₩10,127 | +5.15% | 64.4만 |
|---|
| 2026.06.01 | ₩10,180 | ₩10,180 | ₩9,550 | ₩9,644 | -5.27% | 54.5만 |
|---|
| 2026.05.29 | ₩10,301 | ₩10,429 | ₩10,247 | ₩10,247 | -0.52% | 29만 |
|---|
| 2026.05.28 | ₩9,952 | ₩10,408 | ₩9,899 | ₩10,315 | +3.64% | 41.1만 |
|---|
| 2026.05.27 | ₩9,845 | ₩10,167 | ₩9,805 | ₩9,939 | +0.95% | 39.9만 |
|---|
| 2026.05.26 | ₩9,483 | ₩9,791 | ₩9,402 | ₩9,698 | +2.26% | 30.4만 |
|---|
| 2026.05.22 | ₩9,268 | ₩9,644 | ₩9,201 | ₩9,416 | +1.59% | 40.9만 |
|---|
| 2026.05.21 | ₩8,611 | ₩9,161 | ₩8,316 | ₩9,067 | +5.30% | 46.1만 |
|---|
| 2026.05.20 | ₩8,651 | ₩8,906 | ₩8,423 | ₩8,651 | 0.00% | 43만 |
|---|
| 2026.05.19 | ₩8,853 | ₩9,034 | ₩8,410 | ₩8,745 | -1.21% | 47.2만 |
|---|
| 2026.05.18 | ₩9,362 | ₩9,362 | ₩8,946 | ₩9,000 | -3.87% | 42.9만 |
|---|
| 2026.05.15 | ₩9,510 | ₩9,657 | ₩9,255 | ₩9,282 | -2.40% | 41.4만 |
|---|
| 2026.05.14 | ₩9,858 | ₩9,858 | ₩9,523 | ₩9,657 | -2.04% | 39.7만 |
|---|
| 2026.05.13 | ₩10,060 | ₩10,348 | ₩9,704 | ₩9,724 | -3.33% | 61.7만 |
|---|
| 2026.05.12 | ₩9,912 | ₩10,167 | ₩9,610 | ₩10,087 | +1.76% | 58.6만 |
|---|
| 2026.05.11 | ₩10,422 | ₩10,636 | ₩9,979 | ₩9,979 | -4.25% | 45.2만 |
|---|
| 2026.05.08 | ₩9,644 | ₩10,408 | ₩9,362 | ₩10,207 | +5.84% | 49.7만 |
|---|
| 2026.05.07 | ₩10,328 | ₩10,683 | ₩8,973 | ₩9,604 | -7.01% | 76.4만 |
|---|
| 2026.05.06 | ₩11,160 | ₩11,267 | ₩10,757 | ₩10,999 | -1.44% | 78.3만 |
|---|
| 2026.05.05 | ₩10,543 | ₩11,227 | ₩10,415 | ₩11,146 | +5.73% | 55.9만 |
|---|
| 2026.05.04 | ₩10,328 | ₩10,556 | ₩10,167 | ₩10,516 | +1.82% | 46.9만 |
|---|
| 2026.05.01 | ₩10,194 | ₩10,529 | ₩10,100 | ₩10,462 | +2.63% | 45.6만 |
|---|
| 2026.04.30 | ₩9,899 | ₩10,274 | ₩9,794 | ₩10,087 | +1.90% | 34.8만 |
|---|
| 2026.04.29 | ₩10,033 | ₩10,100 | ₩9,865 | ₩10,046 | +0.13% | 40.6만 |
|---|
| 2026.04.28 | ₩10,100 | ₩10,395 | ₩9,912 | ₩10,060 | -0.40% | 46.5만 |
|---|
| 2026.04.27 | ₩10,127 | ₩10,313 | ₩9,912 | ₩10,006 | -1.19% | 31.2만 |
|---|
| 2026.04.24 | ₩9,751 | ₩10,160 | ₩9,630 | ₩10,113 | +3.71% | 35.6만 |
|---|
| 2026.04.23 | ₩9,523 | ₩9,920 | ₩9,496 | ₩9,845 | +3.38% | 33.9만 |
|---|
| 2026.04.22 | ₩9,805 | ₩10,019 | ₩9,537 | ₩9,577 | -2.33% | 33.6만 |
|---|
| 2026.04.21 | ₩9,563 | ₩9,879 | ₩9,456 | ₩9,845 | +2.95% | 47.1만 |
|---|
| 2026.04.20 | ₩9,355 | ₩9,617 | ₩9,255 | ₩9,456 | +1.08% | 55.5만 |
|---|
| 2026.04.17 | ₩9,241 | ₩9,389 | ₩9,148 | ₩9,309 | +0.73% | 45만 |
|---|
| 2026.04.16 | ₩9,094 | ₩9,262 | ₩8,879 | ₩9,241 | +1.62% | 38.6만 |
|---|
| 2026.04.15 | ₩9,416 | ₩9,416 | ₩8,960 | ₩9,000 | -4.42% | 44.2만 |
|---|
| 2026.04.14 | ₩9,362 | ₩9,597 | ₩9,030 | ₩9,496 | +1.43% | 83.2만 |
|---|
| 2026.04.13 | ₩9,040 | ₩9,523 | ₩8,879 | ₩9,416 | +4.15% | 39.5만 |
|---|
| 2026.04.10 | ₩8,946 | ₩9,349 | ₩8,899 | ₩9,027 | +0.90% | 50.9만 |
|---|
| 2026.04.09 | ₩8,718 | ₩8,960 | ₩8,611 | ₩8,946 | +2.62% | 49.8만 |
|---|
| 2026.04.08 | ₩8,866 | ₩8,866 | ₩8,303 | ₩8,557 | -3.48% | 48만 |
|---|
| 2026.04.07 | ₩8,450 | ₩8,638 | ₩8,329 | ₩8,531 | +0.95% | 39.6만 |
|---|
| 2026.04.06 | ₩8,464 | ₩8,678 | ₩8,262 | ₩8,490 | +0.32% | 47.1만 |
|---|
| 2026.04.02 | ₩8,732 | ₩8,826 | ₩8,410 | ₩8,504 | -2.61% | 49.4만 |
|---|
| 2026.04.01 | ₩8,853 | ₩8,893 | ₩8,544 | ₩8,799 | -0.61% | 59.2만 |
|---|
| 2026.03.31 | ₩8,437 | ₩8,759 | ₩8,296 | ₩8,718 | +3.34% | 78만 |
|---|
| 2026.03.30 | ₩8,262 | ₩8,544 | ₩8,048 | ₩8,423 | +1.95% | 85만 |
|---|
| 2026.03.27 | ₩8,316 | ₩8,343 | ₩7,994 | ₩8,128 | -2.26% | 100.3만 |
|---|
| 2026.03.26 | ₩7,779 | ₩8,423 | ₩7,779 | ₩8,396 | +7.93% | 120.5만 |
|---|
| 2026.03.25 | ₩7,525 | ₩7,887 | ₩7,377 | ₩7,860 | +4.46% | 44.4만 |
|---|
| 2026.03.24 | ₩6,921 | ₩7,551 | ₩6,921 | ₩7,377 | +6.59% | 71만 |
|---|
| 2026.03.23 | ₩6,787 | ₩7,162 | ₩6,706 | ₩6,988 | +2.96% | 48.7만 |
|---|
| 2026.03.20 | ₩7,042 | ₩7,048 | ₩6,512 | ₩6,599 | -6.29% | 92.7만 |
|---|
| 2026.03.19 | ₩6,680 | ₩6,975 | ₩6,559 | ₩6,975 | +4.42% | 76.4만 |
|---|
| 2026.03.18 | ₩6,331 | ₩7,015 | ₩6,331 | ₩6,800 | +7.42% | 148.9만 |
|---|
| 2026.03.17 | ₩6,291 | ₩6,552 | ₩6,240 | ₩6,331 | +0.64% | 83.9만 |
|---|
| 2026.03.16 | ₩6,425 | ₩6,626 | ₩6,210 | ₩6,210 | -3.34% | 85.4만 |
|---|
| 2026.03.13 | ₩6,626 | ₩6,666 | ₩6,358 | ₩6,398 | -3.44% | 67.3만 |
|---|
| 2026.03.12 | ₩6,210 | ₩6,492 | ₩6,076 | ₩6,492 | +4.54% | 96.8만 |
|---|
| 2026.03.11 | ₩6,586 | ₩6,666 | ₩6,224 | ₩6,291 | -4.48% | 89.8만 |
|---|
| 2026.03.10 | ₩6,599 | ₩7,055 | ₩6,512 | ₩6,599 | 0.00% | 86.1만 |
|---|
| 2026.03.09 | ₩6,492 | ₩6,653 | ₩6,291 | ₩6,639 | +2.27% | 102.2만 |
|---|
| 2026.03.06 | ₩7,002 | ₩7,055 | ₩6,579 | ₩6,639 | -5.17% | 81.6만 |
|---|
| 2026.03.05 | ₩7,015 | ₩7,364 | ₩6,988 | ₩7,095 | +1.15% | 92.7만 |
|---|
| 2026.03.04 | ₩7,015 | ₩7,062 | ₩6,867 | ₩7,028 | +0.19% | 67.5만 |
|---|
| 2026.03.03 | ₩7,109 | ₩7,109 | ₩6,680 | ₩6,867 | -3.40% | 78.6만 |
|---|
| 2026.03.02 | ₩7,391 | ₩7,391 | ₩7,149 | ₩7,216 | -2.36% | 69.7만 |
|---|
| 2026.02.27 | ₩7,458 | ₩7,739 | ₩7,456 | ₩7,632 | +2.34% | 53.7만 |
|---|
| 2026.02.26 | ₩7,565 | ₩7,733 | ₩7,337 | ₩7,619 | +0.71% | 77.9만 |
|---|
| 2026.02.25 | ₩7,538 | ₩7,619 | ₩7,297 | ₩7,619 | +1.07% | 76.2만 |
|---|
| 2026.02.24 | ₩7,498 | ₩7,806 | ₩7,397 | ₩7,471 | -0.36% | 63.9만 |
|---|
| 2026.02.23 | ₩7,994 | ₩8,088 | ₩7,337 | ₩7,444 | -6.88% | 74.4만 |
|---|
| 2026.02.20 | ₩8,209 | ₩8,390 | ₩7,961 | ₩8,155 | -0.65% | 62.9만 |
|---|
| 2026.02.19 | ₩8,705 | ₩8,759 | ₩7,914 | ₩8,410 | -3.39% | 132만 |
|---|
| 2026.02.18 | ₩7,712 | ₩9,161 | ₩7,712 | ₩8,718 | +13.04% | 202만 |
|---|
| 2026.02.17 | ₩9,362 | ₩9,818 | ₩7,263 | ₩7,699 | -17.77% | 231.1만 |
|---|
| 2026.02.13 | ₩9,376 | ₩9,657 | ₩9,165 | ₩9,537 | +1.72% | 68.1만 |
|---|
| 2026.02.12 | ₩10,046 | ₩10,194 | ₩9,208 | ₩9,376 | -6.68% | 43.6만 |
|---|
| 2026.02.11 | ₩9,872 | ₩10,194 | ₩9,872 | ₩10,046 | +1.77% | 56.7만 |
|---|
| 2026.02.10 | ₩9,563 | ₩10,006 | ₩9,510 | ₩9,858 | +3.09% | 70만 |
|---|
| 2026.02.09 | ₩9,443 | ₩9,765 | ₩9,228 | ₩9,630 | +1.99% | 39만 |
|---|
| 2026.02.06 | ₩9,483 | ₩9,537 | ₩9,241 | ₩9,456 | -0.28% | 57.4만 |
|---|
| 2026.02.05 | ₩9,523 | ₩9,584 | ₩8,967 | ₩9,040 | -5.07% | 69.1만 |
|---|
| 2026.02.04 | ₩9,161 | ₩9,805 | ₩9,161 | ₩9,617 | +4.98% | 82.7만 |
|---|
| 2026.02.03 | ₩8,598 | ₩9,174 | ₩8,598 | ₩9,000 | +4.68% | 84.4만 |
|---|
| 2026.02.02 | ₩8,343 | ₩8,879 | ₩8,262 | ₩8,598 | +3.05% | 55.1만 |
|---|
| 2026.01.30 | ₩8,168 | ₩8,383 | ₩8,061 | ₩8,289 | +1.48% | 67.9만 |
|---|
| 2026.01.29 | ₩8,544 | ₩8,584 | ₩7,927 | ₩8,236 | -3.61% | 74.1만 |
|---|
| 2026.01.28 | ₩8,665 | ₩8,678 | ₩8,370 | ₩8,450 | -2.48% | 64.4만 |
|---|
| 2026.01.27 | ₩8,316 | ₩8,725 | ₩8,262 | ₩8,624 | +3.71% | 73.5만 |
|---|
| 2026.01.26 | ₩8,651 | ₩8,705 | ₩8,316 | ₩8,450 | -2.33% | 38.3만 |
|---|
| 2026.01.23 | ₩8,557 | ₩8,772 | ₩8,524 | ₩8,557 | 0.00% | 58.1만 |
|---|
| 2026.01.22 | ₩8,410 | ₩8,826 | ₩8,410 | ₩8,624 | +2.55% | 63.4만 |
|---|
| 2026.01.21 | ₩8,088 | ₩8,383 | ₩7,927 | ₩8,370 | +3.48% | 75.8만 |
|---|
| 2026.01.20 | ₩8,303 | ₩8,396 | ₩7,726 | ₩7,847 | -5.49% | 69.9만 |
|---|
| 2026.01.16 | ₩8,490 | ₩8,665 | ₩8,477 | ₩8,557 | +0.79% | 46.4만 |
|---|
| 2026.01.15 | ₩8,410 | ₩8,745 | ₩8,303 | ₩8,611 | +2.39% | 50만 |
|---|
| 2026.01.14 | ₩8,236 | ₩8,645 | ₩8,236 | ₩8,396 | +1.95% | 50.7만 |
|---|
| 2026.01.13 | ₩8,316 | ₩8,394 | ₩8,021 | ₩8,209 | -1.29% | 59.9만 |
|---|
| 2026.01.12 | ₩8,128 | ₩8,477 | ₩8,028 | ₩8,276 | +1.82% | 69만 |
|---|
| 2026.01.09 | ₩7,793 | ₩8,249 | ₩7,498 | ₩8,155 | +4.65% | 75.5만 |
|---|
| 2026.01.08 | ₩7,484 | ₩7,987 | ₩7,484 | ₩7,779 | +3.94% | 45.5만 |
|---|
| 2026.01.07 | ₩7,753 | ₩7,820 | ₩7,404 | ₩7,565 | -2.42% | 61.5만 |
|---|
| 2026.01.06 | ₩7,350 | ₩7,766 | ₩7,283 | ₩7,766 | +5.66% | 70.2만 |
|---|
| 2026.01.05 | ₩7,055 | ₩7,525 | ₩7,055 | ₩7,364 | +4.37% | 72.3만 |
|---|
| 2026.01.02 | ₩7,028 | ₩7,122 | ₩6,881 | ₩7,055 | +0.38% | 46.1만 |
|---|
| 2025.12.31 | ₩7,028 | ₩7,116 | ₩6,941 | ₩7,082 | +0.76% | 59.5만 |
|---|
| 2025.12.30 | ₩6,934 | ₩7,230 | ₩6,921 | ₩7,082 | +2.13% | 38.6만 |
|---|
| 2025.12.29 | ₩6,867 | ₩7,002 | ₩6,787 | ₩6,961 | +1.37% | 71.2만 |
|---|
| 2025.12.26 | ₩6,988 | ₩7,022 | ₩6,854 | ₩6,908 | -1.15% | 28.7만 |
|---|
| 2025.12.24 | ₩6,854 | ₩7,069 | ₩6,854 | ₩6,988 | +1.96% | 33만 |
|---|
| 2025.12.23 | ₩6,787 | ₩6,968 | ₩6,706 | ₩6,894 | +1.58% | 72.5만 |
|---|
| 2025.12.22 | ₩6,747 | ₩6,975 | ₩6,693 | ₩6,760 | +0.20% | 52.9만 |
|---|
| 2025.12.19 | ₩7,069 | ₩7,162 | ₩6,733 | ₩6,787 | -3.98% | 81.5만 |
|---|
| 2025.12.18 | ₩7,069 | ₩7,256 | ₩7,028 | ₩7,122 | +0.76% | 58.2만 |
|---|
| 2025.12.17 | ₩6,975 | ₩7,149 | ₩6,961 | ₩7,055 | +1.15% | 41.6만 |
|---|
| 2025.12.16 | ₩6,988 | ₩7,062 | ₩6,881 | ₩6,961 | -0.38% | 51만 |
|---|
| 2025.12.15 | ₩7,149 | ₩7,149 | ₩6,921 | ₩7,055 | -1.31% | 42.9만 |
|---|
| 2025.12.12 | ₩7,136 | ₩7,216 | ₩6,975 | ₩7,055 | -1.13% | 53.7만 |
|---|
| 2025.12.11 | ₩6,975 | ₩7,162 | ₩6,975 | ₩7,069 | +1.35% | 53.2만 |
|---|
| 2025.12.10 | ₩6,532 | ₩7,169 | ₩6,532 | ₩7,002 | +7.19% | 63만 |
|---|
| 2025.12.09 | ₩6,358 | ₩6,700 | ₩6,358 | ₩6,586 | +3.59% | 45만 |
|---|
| 2025.12.08 | ₩6,680 | ₩6,713 | ₩6,358 | ₩6,371 | -4.62% | 71.3만 |
|---|
| 2025.12.05 | ₩6,639 | ₩6,934 | ₩6,639 | ₩6,680 | +0.61% | 43.8만 |
|---|
| 2025.12.04 | ₩6,894 | ₩6,921 | ₩6,639 | ₩6,653 | -3.50% | 37.7만 |
|---|
| 2025.12.03 | ₩6,760 | ₩6,988 | ₩6,720 | ₩6,881 | +1.79% | 38.2만 |
|---|
| 2025.12.02 | ₩6,814 | ₩6,820 | ₩6,572 | ₩6,693 | -1.77% | 64.7만 |
|---|
| 2025.12.01 | ₩6,814 | ₩6,934 | ₩6,733 | ₩6,814 | 0.00% | 80.8만 |
|---|
| 2025.11.28 | ₩6,720 | ₩6,841 | ₩6,572 | ₩6,814 | +1.40% | 37.9만 |
|---|
| 2025.11.26 | ₩6,774 | ₩7,028 | ₩6,693 | ₩6,908 | +1.98% | 83.8만 |
|---|
| 2025.11.25 | ₩6,291 | ₩6,800 | ₩6,291 | ₩6,787 | +7.89% | 106.1만 |
|---|
| 2025.11.24 | ₩6,224 | ₩6,285 | ₩6,116 | ₩6,264 | +0.65% | 187.9만 |
|---|
| 2025.11.21 | ₩5,888 | ₩6,434 | ₩5,861 | ₩6,291 | +6.83% | 118.2만 |
|---|
| 2025.11.20 | ₩6,277 | ₩6,340 | ₩5,828 | ₩5,835 | -7.05% | 104.5만 |
|---|
| 2025.11.19 | ₩6,157 | ₩6,277 | ₩6,063 | ₩6,237 | +1.31% | 91.2만 |
|---|
| 2025.11.18 | ₩6,116 | ₩6,183 | ₩5,942 | ₩6,143 | +0.44% | 137.5만 |
|---|
| 2025.11.17 | ₩6,438 | ₩6,586 | ₩6,103 | ₩6,103 | -5.21% | 76.1만 |
|---|
| 2025.11.14 | ₩6,478 | ₩6,505 | ₩6,197 | ₩6,411 | -1.04% | 77.7만 |
|---|
| 2025.11.13 | ₩6,331 | ₩6,646 | ₩6,331 | ₩6,545 | +3.39% | 64.2만 |
|---|
| 2025.11.12 | ₩6,613 | ₩6,747 | ₩6,364 | ₩6,411 | -3.04% | 71.4만 |
|---|
| 2025.11.11 | ₩6,545 | ₩6,814 | ₩6,441 | ₩6,680 | +2.05% | 81.2만 |
|---|
| 2025.11.10 | ₩6,438 | ₩6,525 | ₩6,210 | ₩6,505 | +1.04% | 85.2만 |
|---|
| 2025.11.07 | ₩6,143 | ₩6,317 | ₩5,888 | ₩6,304 | +2.62% | 121만 |
|---|
| 2025.11.06 | ₩6,076 | ₩6,170 | ₩5,828 | ₩6,157 | +1.32% | 127.9만 |
|---|
| 2025.11.05 | ₩7,189 | ₩7,565 | ₩5,982 | ₩6,036 | -16.04% | 183.9만 |
|---|
| 2025.11.04 | ₩6,948 | ₩7,062 | ₩6,512 | ₩6,572 | -5.41% | 148.9만 |
|---|
| 2025.11.03 | ₩7,042 | ₩7,176 | ₩6,948 | ₩7,109 | +0.95% | 78.7만 |
|---|
| 2025.10.31 | ₩7,015 | ₩7,162 | ₩6,867 | ₩7,109 | +1.34% | 68.3만 |
|---|
| 2025.10.30 | ₩7,015 | ₩7,162 | ₩6,894 | ₩7,015 | 0.00% | 79.7만 |
|---|
| 2025.10.29 | ₩7,377 | ₩7,444 | ₩7,042 | ₩7,149 | -3.09% | 75.1만 |
|---|
| 2025.10.28 | ₩7,551 | ₩7,584 | ₩7,350 | ₩7,417 | -1.78% | 66.6만 |
|---|
| 2025.10.27 | ₩7,860 | ₩7,860 | ₩7,538 | ₩7,551 | -3.92% | 59.5만 |
|---|
| 2025.10.24 | ₩7,820 | ₩7,860 | ₩7,692 | ₩7,753 | -0.86% | 64.1만 |
|---|
| 2025.10.23 | ₩7,753 | ₩7,967 | ₩7,645 | ₩7,726 | -0.35% | 47.5만 |
|---|
| 2025.10.22 | ₩7,484 | ₩8,088 | ₩7,484 | ₩7,619 | +1.79% | 79.9만 |
|---|
| 2025.10.21 | ₩7,712 | ₩7,773 | ₩7,491 | ₩7,538 | -2.26% | 63.9만 |
|---|
| 2025.10.20 | ₩7,726 | ₩7,900 | ₩7,605 | ₩7,779 | +0.69% | 68.8만 |
|---|
| 2025.10.17 | ₩7,914 | ₩7,987 | ₩7,632 | ₩7,712 | -2.54% | 107.3만 |
|---|
| 2025.10.16 | ₩8,423 | ₩8,544 | ₩8,148 | ₩8,262 | -1.91% | 79.9만 |
|---|
| 2025.10.15 | ₩7,833 | ₩8,370 | ₩7,833 | ₩8,329 | +6.34% | 111.5만 |
|---|
| 2025.10.14 | ₩7,417 | ₩7,806 | ₩7,015 | ₩7,739 | +4.34% | 282.2만 |
|---|
| 2025.10.13 | ₩9,040 | ₩9,188 | ₩8,977 | ₩9,174 | +1.48% | 77.7만 |
|---|
| 2025.10.10 | ₩9,201 | ₩9,309 | ₩8,812 | ₩8,839 | -3.94% | 76.3만 |
|---|