시장 데이터를 불러오는 중
전체 종목
올린 과거 주가
Olin Corporation Common Stock · OLN · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Olin Corporation Common Stock · OLN · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,013 | ₩21,147 | ₩19,873 | ₩19,967 | -4.98% | 427.7만 |
| 2026.10.08 | ₩21,389 | ₩21,697 | ₩20,638 | ₩20,933 | -2.13% | 578만 |
| 2026.10.07 | ₩21,590 | ₩21,831 | ₩21,134 | ₩21,348 | -1.12% | 396.4만 |
| 2026.10.06 | ₩21,684 | ₩21,885 | ₩21,389 | ₩21,737 | +0.25% | 386.4만 |
| 2026.10.05 | ₩21,483 | ₩22,327 | ₩20,825 | ₩21,818 | +1.56% | 2231.7만 |
| 2026.10.02 | ₩21,295 | ₩21,710 | ₩21,107 | ₩21,322 | +0.13% | 392.1만 |
| 2026.10.01 | ₩20,168 | ₩21,442 | ₩20,048 | ₩21,402 | +6.12% | 477.6만 |
| 2026.09.30 | ₩20,812 | ₩20,919 | ₩20,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,785 |
| -0.13% |
| 370.8만 |
| 2026.09.29 | ₩21,469 | ₩21,684 | ₩20,624 | ₩20,691 | -3.62% | 369.6만 |
|---|
| 2026.09.28 | ₩21,992 | ₩22,247 | ₩21,496 | ₩21,523 | -2.13% | 244.7만 |
|---|
| 2026.09.25 | ₩21,804 | ₩22,059 | ₩21,576 | ₩21,992 | +0.86% | 168.4만 |
|---|
| 2026.09.24 | ₩22,488 | ₩22,703 | ₩21,764 | ₩21,804 | -3.04% | 218.7만 |
|---|
| 2026.09.23 | ₩22,770 | ₩23,051 | ₩22,461 | ₩22,488 | -1.24% | 179.3만 |
|---|
| 2026.09.22 | ₩22,247 | ₩22,944 | ₩22,247 | ₩22,555 | +1.39% | 209.9만 |
|---|
| 2026.09.21 | ₩22,582 | ₩22,622 | ₩21,925 | ₩22,180 | -1.78% | 264.1만 |
|---|
| 2026.09.18 | ₩22,649 | ₩22,958 | ₩22,354 | ₩22,582 | -0.30% | 394.4만 |
|---|
| 2026.09.17 | ₩22,998 | ₩23,226 | ₩22,689 | ₩22,810 | -0.82% | 306.6만 |
|---|
| 2026.09.16 | ₩22,931 | ₩23,293 | ₩22,636 | ₩22,823 | -0.47% | 259.2만 |
|---|
| 2026.09.15 | ₩22,891 | ₩22,998 | ₩22,368 | ₩22,984 | +0.41% | 300.1만 |
|---|
| 2026.09.14 | ₩23,414 | ₩23,414 | ₩22,609 | ₩22,636 | -3.32% | 197.7만 |
|---|
| 2026.09.11 | ₩23,481 | ₩23,722 | ₩22,944 | ₩23,065 | -1.77% | 237.9만 |
|---|
| 2026.09.10 | ₩23,628 | ₩23,843 | ₩22,944 | ₩23,212 | -1.76% | 180.5만 |
|---|
| 2026.09.09 | ₩24,205 | ₩24,527 | ₩23,373 | ₩23,414 | -3.27% | 261.8만 |
|---|
| 2026.09.08 | ₩23,534 | ₩24,272 | ₩23,320 | ₩23,990 | +1.94% | 319.5만 |
|---|
| 2026.09.04 | ₩22,528 | ₩23,574 | ₩22,435 | ₩23,293 | +3.39% | 246.4만 |
|---|
| 2026.09.03 | ₩23,869 | ₩23,936 | ₩22,609 | ₩22,756 | -4.66% | 271.5만 |
|---|
| 2026.09.02 | ₩22,891 | ₩23,963 | ₩22,891 | ₩23,682 | +3.46% | 203.5만 |
|---|
| 2026.09.01 | ₩23,145 | ₩23,333 | ₩22,783 | ₩22,971 | -0.75% | 217.5만 |
|---|
| 2026.08.31 | ₩23,051 | ₩23,440 | ₩22,797 | ₩23,333 | +1.22% | 425.8만 |
|---|
| 2026.08.28 | ₩23,440 | ₩23,762 | ₩22,810 | ₩22,998 | -1.89% | 334.2만 |
|---|
| 2026.08.27 | ₩23,118 | ₩23,306 | ₩22,810 | ₩23,172 | +0.23% | 288.3만 |
|---|
| 2026.08.26 | ₩23,253 | ₩23,521 | ₩22,944 | ₩23,494 | +1.04% | 293.3만 |
|---|
| 2026.08.25 | ₩23,333 | ₩23,467 | ₩22,917 | ₩23,293 | -0.17% | 284만 |
|---|
| 2026.08.24 | ₩24,674 | ₩24,728 | ₩23,548 | ₩23,561 | -4.51% | 356.1만 |
|---|
| 2026.08.21 | ₩25,117 | ₩25,358 | ₩24,620 | ₩24,674 | -1.76% | 209.9만 |
|---|
| 2026.08.20 | ₩25,143 | ₩25,345 | ₩24,500 | ₩24,982 | -0.64% | 293.1만 |
|---|
| 2026.08.19 | ₩25,117 | ₩25,908 | ₩25,023 | ₩25,090 | -0.11% | 250.6만 |
|---|
| 2026.08.18 | ₩25,599 | ₩25,841 | ₩24,661 | ₩24,781 | -3.20% | 220.7만 |
|---|
| 2026.08.17 | ₩25,546 | ₩25,693 | ₩25,170 | ₩25,492 | -0.21% | 198.9만 |
|---|
| 2026.08.14 | ₩25,774 | ₩26,002 | ₩25,184 | ₩25,613 | -0.62% | 225.5만 |
|---|
| 2026.08.13 | ₩24,862 | ₩25,800 | ₩24,741 | ₩25,559 | +2.80% | 200.1만 |
|---|
| 2026.08.12 | ₩25,640 | ₩25,666 | ₩24,875 | ₩25,103 | -2.09% | 215.3만 |
|---|
| 2026.08.11 | ₩25,291 | ₩25,921 | ₩25,291 | ₩25,586 | +1.17% | 195.8만 |
|---|
| 2026.08.10 | ₩24,822 | ₩25,331 | ₩24,741 | ₩25,237 | +1.67% | 308.7만 |
|---|
| 2026.08.07 | ₩25,184 | ₩25,599 | ₩24,741 | ₩24,929 | -1.01% | 228.5만 |
|---|
| 2026.08.06 | ₩25,385 | ₩25,975 | ₩25,076 | ₩25,130 | -1.00% | 335.7만 |
|---|
| 2026.08.05 | ₩25,398 | ₩25,841 | ₩24,902 | ₩25,103 | -1.16% | 392.1만 |
|---|
| 2026.08.04 | ₩24,889 | ₩25,640 | ₩24,540 | ₩25,546 | +2.64% | 481.6만 |
|---|
| 2026.08.03 | ₩24,299 | ₩25,492 | ₩24,138 | ₩24,969 | +2.76% | 512.3만 |
|---|
| 2026.07.31 | ₩27,463 | ₩27,463 | ₩23,776 | ₩24,822 | -9.62% | 1011.3만 |
|---|
| 2026.07.30 | ₩30,025 | ₩30,025 | ₩29,300 | ₩29,730 | -0.98% | 259.2만 |
|---|
| 2026.07.29 | ₩29,086 | ₩29,931 | ₩28,630 | ₩29,756 | +2.31% | 289.4만 |
|---|
| 2026.07.28 | ₩29,502 | ₩30,092 | ₩28,630 | ₩28,657 | -2.86% | 378.5만 |
|---|
| 2026.07.27 | ₩30,869 | ₩30,869 | ₩29,113 | ₩29,341 | -4.95% | 263.8만 |
|---|
| 2026.07.24 | ₩31,647 | ₩31,848 | ₩30,977 | ₩31,111 | -1.69% | 244.2만 |
|---|
| 2026.07.23 | ₩32,720 | ₩33,283 | ₩31,151 | ₩31,701 | -3.11% | 264.9만 |
|---|
| 2026.07.22 | ₩31,151 | ₩32,532 | ₩31,151 | ₩32,505 | +4.35% | 299.9만 |
|---|
| 2026.07.21 | ₩29,810 | ₩31,084 | ₩29,569 | ₩31,044 | +4.14% | 259.1만 |
|---|
| 2026.07.20 | ₩29,113 | ₩30,105 | ₩28,751 | ₩29,743 | +2.16% | 268.9만 |
|---|
| 2026.07.17 | ₩29,689 | ₩30,025 | ₩29,233 | ₩29,488 | -0.68% | 220만 |
|---|
| 2026.07.16 | ₩28,871 | ₩30,212 | ₩28,871 | ₩29,475 | +2.09% | 219.2만 |
|---|
| 2026.07.15 | ₩29,019 | ₩29,917 | ₩28,965 | ₩29,314 | +1.02% | 262.1만 |
|---|
| 2026.07.14 | ₩29,153 | ₩29,475 | ₩28,509 | ₩29,046 | -0.37% | 300.9만 |
|---|
| 2026.07.13 | ₩28,026 | ₩29,099 | ₩27,772 | ₩28,362 | +1.20% | 328.9만 |
|---|
| 2026.07.10 | ₩27,423 | ₩27,879 | ₩26,954 | ₩27,731 | +1.12% | 277.4만 |
|---|
| 2026.07.09 | ₩28,362 | ₩28,362 | ₩26,686 | ₩27,074 | -4.54% | 290.2만 |
|---|
| 2026.07.08 | ₩28,013 | ₩29,435 | ₩27,959 | ₩28,161 | +0.53% | 491만 |
|---|
| 2026.07.07 | ₩26,578 | ₩27,946 | ₩26,511 | ₩27,812 | +4.64% | 449.3만 |
|---|
| 2026.07.06 | ₩26,297 | ₩26,659 | ₩25,854 | ₩26,484 | +0.71% | 272.9만 |
|---|
| 2026.07.02 | ₩26,726 | ₩27,477 | ₩26,176 | ₩26,873 | +0.55% | 329.1만 |
|---|
| 2026.07.01 | ₩26,015 | ₩26,699 | ₩25,814 | ₩26,270 | +0.98% | 380.6만 |
|---|
| 2026.06.30 | ₩27,316 | ₩27,812 | ₩26,256 | ₩26,578 | -2.70% | 398.8만 |
|---|
| 2026.06.29 | ₩29,166 | ₩29,180 | ₩27,383 | ₩27,919 | -4.28% | 394만 |
|---|
| 2026.06.26 | ₩28,590 | ₩29,662 | ₩28,295 | ₩29,139 | +1.92% | 417.1만 |
|---|
| 2026.06.25 | ₩28,321 | ₩29,207 | ₩27,785 | ₩28,684 | +1.28% | 441.1만 |
|---|
| 2026.06.24 | ₩28,161 | ₩28,389 | ₩27,343 | ₩28,147 | -0.05% | 381.5만 |
|---|
| 2026.06.23 | ₩28,563 | ₩29,528 | ₩28,362 | ₩28,777 | +0.75% | 441.1만 |
|---|
| 2026.06.22 | ₩29,435 | ₩29,783 | ₩28,120 | ₩28,885 | -1.87% | 373.7만 |
|---|
| 2026.06.18 | ₩31,164 | ₩31,258 | ₩29,126 | ₩29,515 | -5.29% | 501.6만 |
|---|
| 2026.06.17 | ₩31,821 | ₩33,887 | ₩30,829 | ₩30,843 | -3.08% | 450만 |
|---|
| 2026.06.16 | ₩35,737 | ₩35,965 | ₩30,346 | ₩31,929 | -10.66% | 969.5만 |
|---|
| 2026.06.15 | ₩33,699 | ₩34,249 | ₩33,109 | ₩33,927 | +0.68% | 183.4만 |
|---|
| 2026.06.12 | ₩32,787 | ₩33,846 | ₩32,653 | ₩33,699 | +2.78% | 195.5만 |
|---|
| 2026.06.11 | ₩32,707 | ₩33,042 | ₩32,264 | ₩32,452 | -0.78% | 130.4만 |
|---|
| 2026.06.10 | ₩32,787 | ₩32,908 | ₩31,821 | ₩32,076 | -2.17% | 178.9만 |
|---|
| 2026.06.09 | ₩32,908 | ₩33,109 | ₩32,090 | ₩32,867 | -0.12% | 245.7만 |
|---|
| 2026.06.08 | ₩33,109 | ₩33,149 | ₩32,371 | ₩32,559 | -1.66% | 154.9만 |
|---|
| 2026.06.05 | ₩32,921 | ₩33,364 | ₩32,331 | ₩32,908 | -0.04% | 184.8만 |
|---|
| 2026.06.04 | ₩34,074 | ₩34,503 | ₩33,015 | ₩33,431 | -1.89% | 201만 |
|---|
| 2026.06.03 | ₩34,638 | ₩35,080 | ₩34,262 | ₩34,544 | -0.27% | 135.6만 |
|---|
| 2026.06.02 | ₩34,705 | ₩35,590 | ₩34,436 | ₩34,772 | +0.19% | 201.6만 |
|---|
| 2026.06.01 | ₩34,611 | ₩35,160 | ₩33,685 | ₩34,517 | -0.27% | 251.6만 |
|---|
| 2026.05.29 | ₩35,911 | ₩36,086 | ₩34,342 | ₩34,691 | -3.40% | 298.7만 |
|---|
| 2026.05.28 | ₩34,892 | ₩36,059 | ₩34,624 | ₩35,871 | +2.81% | 191.4만 |
|---|
| 2026.05.27 | ₩34,731 | ₩35,710 | ₩34,557 | ₩34,892 | +0.46% | 224.3만 |
|---|
| 2026.05.26 | ₩35,134 | ₩35,657 | ₩34,798 | ₩35,040 | -0.27% | 155.1만 |
|---|
| 2026.05.22 | ₩35,321 | ₩35,683 | ₩34,477 | ₩34,906 | -1.18% | 143.2만 |
|---|
| 2026.05.21 | ₩35,415 | ₩35,603 | ₩34,503 | ₩34,892 | -1.48% | 155.8만 |
|---|
| 2026.05.20 | ₩34,503 | ₩35,844 | ₩34,503 | ₩35,281 | +2.25% | 192.5만 |
|---|
| 2026.05.19 | ₩36,153 | ₩36,166 | ₩34,289 | ₩34,812 | -3.71% | 189만 |
|---|
| 2026.05.18 | ₩36,139 | ₩36,649 | ₩35,026 | ₩36,300 | +0.45% | 178만 |
|---|
| 2026.05.15 | ₩36,756 | ₩36,756 | ₩35,831 | ₩35,911 | -2.30% | 212만 |
|---|
| 2026.05.14 | ₩38,111 | ₩38,151 | ₩37,092 | ₩37,199 | -2.39% | 178.4만 |
|---|
| 2026.05.13 | ₩37,387 | ₩38,754 | ₩36,877 | ₩38,070 | +1.83% | 215.6만 |
|---|
| 2026.05.12 | ₩38,325 | ₩38,540 | ₩36,877 | ₩36,998 | -3.46% | 287만 |
|---|
| 2026.05.11 | ₩36,662 | ₩38,821 | ₩36,327 | ₩38,111 | +3.95% | 222.4만 |
|---|
| 2026.05.08 | ₩36,434 | ₩37,856 | ₩35,737 | ₩35,992 | -1.21% | 287만 |
|---|
| 2026.05.07 | ₩37,923 | ₩38,218 | ₩35,590 | ₩35,885 | -5.37% | 251.2만 |
|---|
| 2026.05.06 | ₩37,574 | ₩38,754 | ₩36,582 | ₩38,620 | +2.78% | 285.4만 |
|---|
| 2026.05.05 | ₩38,017 | ₩39,237 | ₩37,601 | ₩38,500 | +1.27% | 253만 |
|---|
| 2026.05.04 | ₩38,553 | ₩38,888 | ₩37,655 | ₩38,473 | -0.21% | 209.5만 |
|---|
| 2026.05.01 | ₩38,406 | ₩38,821 | ₩37,547 | ₩38,365 | -0.10% | 203.5만 |
|---|
| 2026.04.30 | ₩36,770 | ₩38,486 | ₩36,770 | ₩38,191 | +3.87% | 171.6만 |
|---|
| 2026.04.29 | ₩36,756 | ₩36,957 | ₩35,925 | ₩36,716 | -0.11% | 128.4만 |
|---|
| 2026.04.28 | ₩36,314 | ₩36,944 | ₩35,603 | ₩35,885 | -1.18% | 134.4만 |
|---|
| 2026.04.27 | ₩36,408 | ₩36,850 | ₩35,254 | ₩35,978 | -1.18% | 152.3만 |
|---|
| 2026.04.24 | ₩35,308 | ₩36,233 | ₩34,839 | ₩35,898 | +1.67% | 162.4만 |
|---|
| 2026.04.23 | ₩36,059 | ₩36,756 | ₩34,530 | ₩35,160 | -2.49% | 178.2만 |
|---|
| 2026.04.22 | ₩37,132 | ₩37,279 | ₩35,120 | ₩36,072 | -2.85% | 209.3만 |
|---|
| 2026.04.21 | ₩36,488 | ₩37,051 | ₩35,348 | ₩36,434 | -0.15% | 215.1만 |
|---|
| 2026.04.20 | ₩35,308 | ₩36,662 | ₩34,906 | ₩36,046 | +2.09% | 318.4만 |
|---|
| 2026.04.17 | ₩36,314 | ₩36,314 | ₩34,772 | ₩34,986 | -3.66% | 331.1만 |
|---|
| 2026.04.16 | ₩37,614 | ₩37,950 | ₩36,609 | ₩37,521 | -0.25% | 207만 |
|---|
| 2026.04.15 | ₩37,963 | ₩38,097 | ₩36,944 | ₩37,226 | -1.94% | 172만 |
|---|
| 2026.04.14 | ₩39,318 | ₩39,425 | ₩37,373 | ₩37,775 | -3.92% | 240.7만 |
|---|
| 2026.04.13 | ₩39,224 | ₩39,867 | ₩38,741 | ₩39,465 | +0.62% | 178.5만 |
|---|
| 2026.04.10 | ₩38,660 | ₩39,961 | ₩38,245 | ₩38,821 | +0.42% | 248.2만 |
|---|
| 2026.04.09 | ₩39,049 | ₩39,720 | ₩36,783 | ₩38,084 | -2.47% | 278.2만 |
|---|
| 2026.04.08 | ₩38,929 | ₩38,982 | ₩34,879 | ₩38,821 | -0.28% | 428만 |
|---|
| 2026.04.07 | ₩38,781 | ₩40,471 | ₩38,781 | ₩40,417 | +4.22% | 240.9만 |
|---|
| 2026.04.06 | ₩39,183 | ₩40,256 | ₩38,821 | ₩39,197 | +0.03% | 300.8만 |
|---|
| 2026.04.02 | ₩39,237 | ₩39,586 | ₩37,950 | ₩38,312 | -2.36% | 221.9만 |
|---|
| 2026.04.01 | ₩40,323 | ₩40,806 | ₩38,473 | ₩39,210 | -2.76% | 307만 |
|---|
| 2026.03.31 | ₩39,023 | ₩40,846 | ₩38,312 | ₩39,867 | +2.16% | 355.9만 |
|---|
| 2026.03.30 | ₩39,452 | ₩40,162 | ₩38,205 | ₩38,728 | -1.84% | 322.9만 |
|---|
| 2026.03.27 | ₩38,500 | ₩39,143 | ₩37,856 | ₩38,902 | +1.04% | 357.8만 |
|---|
| 2026.03.26 | ₩37,145 | ₩39,090 | ₩37,145 | ₩38,352 | +3.25% | 290.6만 |
|---|
| 2026.03.25 | ₩37,159 | ₩38,030 | ₩36,931 | ₩37,601 | +1.19% | 325.4만 |
|---|
| 2026.03.24 | ₩33,752 | ₩37,266 | ₩33,752 | ₩36,998 | +9.61% | 259.3만 |
|---|
| 2026.03.23 | ₩32,023 | ₩34,812 | ₩31,915 | ₩33,873 | +5.78% | 276.6만 |
|---|
| 2026.03.20 | ₩34,772 | ₩35,187 | ₩31,526 | ₩31,875 | -8.33% | 391.1만 |
|---|
| 2026.03.19 | ₩34,691 | ₩35,201 | ₩33,511 | ₩34,329 | -1.04% | 252.9만 |
|---|
| 2026.03.18 | ₩34,973 | ₩35,858 | ₩34,530 | ₩35,281 | +0.88% | 283.5만 |
|---|
| 2026.03.17 | ₩32,934 | ₩35,214 | ₩32,934 | ₩34,570 | +4.97% | 282.3만 |
|---|
| 2026.03.16 | ₩33,297 | ₩33,766 | ₩32,559 | ₩32,559 | -2.22% | 196.5만 |
|---|
| 2026.03.13 | ₩35,080 | ₩35,415 | ₩32,975 | ₩33,162 | -5.47% | 285.7만 |
|---|
| 2026.03.12 | ₩32,264 | ₩35,214 | ₩32,264 | ₩34,879 | +8.10% | 489.7만 |
|---|
| 2026.03.11 | ₩31,540 | ₩32,693 | ₩31,352 | ₩31,875 | +1.06% | 297.7만 |
|---|
| 2026.03.10 | ₩31,513 | ₩32,881 | ₩30,843 | ₩31,553 | +0.13% | 261.7만 |
|---|
| 2026.03.09 | ₩31,017 | ₩32,707 | ₩30,212 | ₩31,915 | +2.90% | 417.6만 |
|---|
| 2026.03.06 | ₩32,639 | ₩32,760 | ₩31,044 | ₩31,339 | -3.99% | 356.5만 |
|---|
| 2026.03.05 | ₩32,800 | ₩35,107 | ₩32,264 | ₩33,015 | +0.65% | 500.9만 |
|---|
| 2026.03.04 | ₩33,122 | ₩33,565 | ₩31,607 | ₩32,814 | -0.93% | 314.5만 |
|---|
| 2026.03.03 | ₩32,693 | ₩33,149 | ₩30,802 | ₩32,653 | -0.12% | 255.4만 |
|---|
| 2026.03.02 | ₩33,525 | ₩34,235 | ₩32,988 | ₩34,074 | +1.64% | 380.5만 |
|---|
| 2026.02.27 | ₩31,540 | ₩34,047 | ₩31,540 | ₩34,021 | +7.87% | 303만 |
|---|
| 2026.02.26 | ₩32,197 | ₩32,814 | ₩31,446 | ₩32,063 | -0.42% | 207.2만 |
|---|
| 2026.02.25 | ₩33,122 | ₩33,323 | ₩31,754 | ₩32,197 | -2.79% | 368.4만 |
|---|
| 2026.02.24 | ₩31,862 | ₩33,203 | ₩31,781 | ₩32,572 | +2.23% | 219.8만 |
|---|
| 2026.02.23 | ₩32,224 | ₩32,908 | ₩31,298 | ₩31,513 | -2.21% | 176.1만 |
|---|
| 2026.02.20 | ₩31,982 | ₩33,095 | ₩31,513 | ₩32,639 | +2.05% | 394.5만 |
|---|
| 2026.02.19 | ₩33,337 | ₩33,672 | ₩32,063 | ₩32,559 | -2.33% | 214.3만 |
|---|
| 2026.02.18 | ₩32,653 | ₩34,638 | ₩32,371 | ₩33,417 | +2.34% | 322.7만 |
|---|
| 2026.02.17 | ₩34,195 | ₩34,463 | ₩31,741 | ₩32,009 | -6.39% | 271.3만 |
|---|
| 2026.02.13 | ₩34,061 | ₩35,228 | ₩33,860 | ₩34,705 | +1.89% | 252.2만 |
|---|
| 2026.02.12 | ₩35,643 | ₩36,676 | ₩33,887 | ₩34,436 | -3.39% | 344.8만 |
|---|
| 2026.02.11 | ₩35,120 | ₩36,233 | ₩35,026 | ₩35,295 | +0.50% | 390.5만 |
|---|
| 2026.02.10 | ₩33,364 | ₩35,040 | ₩33,203 | ₩34,839 | +4.42% | 310만 |
|---|
| 2026.02.09 | ₩32,881 | ₩33,337 | ₩31,862 | ₩32,934 | +0.16% | 283.7만 |
|---|
| 2026.02.06 | ₩31,714 | ₩33,752 | ₩31,513 | ₩33,297 | +4.99% | 365.7만 |
|---|
| 2026.02.05 | ₩33,525 | ₩33,940 | ₩31,097 | ₩31,392 | -6.36% | 344.4만 |
|---|
| 2026.02.04 | ₩31,071 | ₩34,329 | ₩30,963 | ₩34,115 | +9.80% | 576.4만 |
|---|
| 2026.02.03 | ₩29,502 | ₩31,218 | ₩29,139 | ₩30,749 | +4.23% | 428.8만 |
|---|
| 2026.02.02 | ₩27,852 | ₩30,172 | ₩27,504 | ₩29,730 | +6.74% | 428.7만 |
|---|
| 2026.01.30 | ₩28,724 | ₩30,373 | ₩26,431 | ₩27,906 | -2.85% | 914.3만 |
|---|
| 2026.01.29 | ₩30,775 | ₩31,097 | ₩29,193 | ₩29,957 | -2.66% | 528.9만 |
|---|
| 2026.01.28 | ₩31,084 | ₩31,151 | ₩29,649 | ₩30,494 | -1.90% | 407.9만 |
|---|
| 2026.01.27 | ₩31,513 | ₩32,063 | ₩30,668 | ₩30,668 | -2.68% | 340.3만 |
|---|
| 2026.01.26 | ₩32,613 | ₩32,653 | ₩31,526 | ₩31,647 | -2.96% | 228.2만 |
|---|
| 2026.01.23 | ₩32,787 | ₩33,243 | ₩32,157 | ₩32,184 | -1.84% | 248.8만 |
|---|
| 2026.01.22 | ₩32,184 | ₩33,162 | ₩32,023 | ₩32,800 | +1.92% | 434.4만 |
|---|
| 2026.01.21 | ₩30,829 | ₩32,532 | ₩30,829 | ₩31,969 | +3.70% | 330.7만 |
|---|
| 2026.01.20 | ₩30,641 | ₩30,963 | ₩29,890 | ₩30,239 | -1.31% | 362만 |
|---|
| 2026.01.16 | ₩31,298 | ₩31,781 | ₩31,111 | ₩31,392 | +0.30% | 134.4만 |
|---|
| 2026.01.15 | ₩32,049 | ₩32,304 | ₩31,419 | ₩31,687 | -1.13% | 171.1만 |
|---|
| 2026.01.14 | ₩31,701 | ₩33,270 | ₩31,392 | ₩32,049 | +1.10% | 260.2만 |
|---|
| 2026.01.13 | ₩31,620 | ₩32,304 | ₩30,856 | ₩31,312 | -0.98% | 254.8만 |
|---|
| 2026.01.12 | ₩31,634 | ₩31,929 | ₩30,789 | ₩31,205 | -1.36% | 282.1만 |
|---|
| 2026.01.09 | ₩27,691 | ₩32,184 | ₩27,691 | ₩31,996 | +15.54% | 686만 |
|---|
| 2026.01.08 | ₩28,536 | ₩30,936 | ₩28,026 | ₩30,253 | +6.02% | 312.3만 |
|---|
| 2026.01.07 | ₩30,105 | ₩30,427 | ₩28,657 | ₩28,737 | -4.54% | 257.9만 |
|---|
| 2026.01.06 | ₩28,643 | ₩30,092 | ₩28,268 | ₩29,931 | +4.49% | 349만 |
|---|
| 2026.01.05 | ₩29,113 | ₩29,931 | ₩28,482 | ₩28,630 | -1.66% | 249.1만 |
|---|
| 2026.01.02 | ₩28,295 | ₩29,059 | ₩27,892 | ₩28,898 | +2.13% | 140.9만 |
|---|
| 2025.12.31 | ₩27,946 | ₩28,590 | ₩27,906 | ₩27,933 | -0.05% | 207.7만 |
|---|
| 2025.12.30 | ₩28,187 | ₩28,482 | ₩28,000 | ₩28,107 | -0.29% | 125.7만 |
|---|
| 2025.12.29 | ₩27,892 | ₩28,228 | ₩27,678 | ₩28,187 | +1.06% | 140.9만 |
|---|
| 2025.12.26 | ₩27,664 | ₩28,026 | ₩27,450 | ₩28,013 | +1.26% | 108만 |
|---|
| 2025.12.24 | ₩27,436 | ₩27,705 | ₩27,276 | ₩27,638 | +0.73% | 63.4만 |
|---|
| 2025.12.23 | ₩27,758 | ₩28,254 | ₩27,356 | ₩27,450 | -1.11% | 233.7만 |
|---|
| 2025.12.22 | ₩27,423 | ₩28,456 | ₩27,423 | ₩27,758 | +1.22% | 157.8만 |
|---|
| 2025.12.19 | ₩27,208 | ₩27,651 | ₩27,088 | ₩27,343 | +0.49% | 249.4만 |
|---|
| 2025.12.18 | ₩27,343 | ₩27,812 | ₩26,887 | ₩27,584 | +0.88% | 240.3만 |
|---|
| 2025.12.17 | ₩27,343 | ₩27,772 | ₩27,182 | ₩27,235 | -0.39% | 230.3만 |
|---|
| 2025.12.16 | ₩28,791 | ₩28,831 | ₩27,155 | ₩27,383 | -4.89% | 287.7만 |
|---|
| 2025.12.15 | ₩30,843 | ₩31,433 | ₩28,657 | ₩28,858 | -6.43% | 508.3만 |
|---|
| 2025.12.12 | ₩30,253 | ₩30,762 | ₩29,689 | ₩29,743 | -1.68% | 197.7만 |
|---|
| 2025.12.11 | ₩29,099 | ₩30,025 | ₩29,005 | ₩29,931 | +2.86% | 320만 |
|---|
| 2025.12.10 | ₩27,799 | ₩29,126 | ₩27,356 | ₩28,925 | +4.05% | 282.5만 |
|---|
| 2025.12.09 | ₩27,155 | ₩28,429 | ₩27,088 | ₩27,302 | +0.54% | 172.9만 |
|---|
| 2025.12.08 | ₩27,490 | ₩27,731 | ₩26,820 | ₩26,954 | -1.95% | 266.1만 |
|---|
| 2025.12.05 | ₩27,490 | ₩28,643 | ₩27,343 | ₩27,436 | -0.20% | 259.8만 |
|---|
| 2025.12.04 | ₩28,697 | ₩28,764 | ₩27,356 | ₩27,410 | -4.49% | 225.5만 |
|---|
| 2025.12.03 | ₩28,563 | ₩29,233 | ₩28,281 | ₩28,764 | +0.70% | 213.3만 |
|---|
| 2025.12.02 | ₩28,965 | ₩29,166 | ₩27,812 | ₩28,482 | -1.67% | 210.5만 |
|---|
| 2025.12.01 | ₩27,959 | ₩29,341 | ₩27,611 | ₩28,925 | +3.45% | 368.3만 |
|---|
| 2025.11.28 | ₩27,852 | ₩28,335 | ₩27,691 | ₩28,295 | +1.59% | 102.1만 |
|---|
| 2025.11.26 | ₩27,262 | ₩28,254 | ₩27,101 | ₩27,852 | +2.16% | 211.7만 |
|---|
| 2025.11.25 | ₩26,900 | ₩27,611 | ₩26,605 | ₩27,222 | +1.20% | 211.4만 |
|---|
| 2025.11.24 | ₩26,538 | ₩26,779 | ₩25,787 | ₩26,565 | +0.10% | 247.8만 |
|---|
| 2025.11.21 | ₩24,982 | ₩27,343 | ₩24,862 | ₩26,525 | +6.17% | 282.9만 |
|---|
| 2025.11.20 | ₩25,479 | ₩25,747 | ₩24,714 | ₩24,754 | -2.84% | 342.6만 |
|---|
| 2025.11.19 | ₩25,774 | ₩25,868 | ₩25,130 | ₩25,251 | -2.03% | 298.5만 |
|---|
| 2025.11.18 | ₩25,479 | ₩25,908 | ₩24,741 | ₩25,800 | +1.26% | 282.8만 |
|---|
| 2025.11.17 | ₩27,007 | ₩27,195 | ₩25,720 | ₩25,747 | -4.67% | 287.5만 |
|---|
| 2025.11.14 | ₩27,316 | ₩27,490 | ₩26,578 | ₩26,981 | -1.23% | 194.1만 |
|---|
| 2025.11.13 | ₩26,779 | ₩28,080 | ₩26,578 | ₩27,852 | +4.01% | 286.3만 |
|---|
| 2025.11.12 | ₩26,484 | ₩27,195 | ₩26,471 | ₩26,699 | +0.81% | 246.1만 |
|---|
| 2025.11.11 | ₩26,122 | ₩26,538 | ₩25,800 | ₩26,283 | +0.62% | 223.9만 |
|---|
| 2025.11.10 | ₩26,444 | ₩26,632 | ₩25,720 | ₩25,948 | -1.88% | 235.4만 |
|---|
| 2025.11.07 | ₩25,572 | ₩26,028 | ₩25,157 | ₩26,015 | +1.73% | 318.9만 |
|---|
| 2025.11.06 | ₩26,323 | ₩26,323 | ₩25,546 | ₩25,640 | -2.60% | 245.9만 |
|---|
| 2025.11.05 | ₩26,297 | ₩26,806 | ₩25,894 | ₩26,243 | -0.20% | 282만 |
|---|
| 2025.11.04 | ₩26,310 | ₩26,887 | ₩26,230 | ₩26,230 | -0.31% | 275.5만 |
|---|
| 2025.11.03 | ₩27,276 | ₩27,463 | ₩26,753 | ₩26,887 | -1.43% | 323.6만 |
|---|
| 2025.10.31 | ₩27,705 | ₩28,120 | ₩27,195 | ₩27,758 | +0.19% | 229.1만 |
|---|
| 2025.10.30 | ₩27,973 | ₩28,831 | ₩27,289 | ₩27,852 | -0.43% | 306만 |
|---|
| 2025.10.29 | ₩28,000 | ₩30,373 | ₩27,906 | ₩28,684 | +2.44% | 471.9만 |
|---|
| 2025.10.28 | ₩28,228 | ₩29,180 | ₩26,860 | ₩28,201 | -0.10% | 886.7만 |
|---|
| 2025.10.27 | ₩32,479 | ₩33,364 | ₩32,009 | ₩32,210 | -0.83% | 278.7만 |
|---|
| 2025.10.24 | ₩32,720 | ₩32,720 | ₩32,090 | ₩32,264 | -1.39% | 200.9만 |
|---|
| 2025.10.23 | ₩31,205 | ₩32,854 | ₩30,950 | ₩32,157 | +3.05% | 245.3만 |
|---|
| 2025.10.22 | ₩31,298 | ₩31,593 | ₩30,226 | ₩30,400 | -2.87% | 190.1만 |
|---|
| 2025.10.21 | ₩31,164 | ₩32,023 | ₩30,936 | ₩31,379 | +0.69% | 191만 |
|---|
| 2025.10.20 | ₩31,781 | ₩32,184 | ₩31,003 | ₩31,178 | -1.90% | 147.3만 |
|---|
| 2025.10.17 | ₩31,674 | ₩32,224 | ₩31,111 | ₩31,392 | -0.89% | 154.3만 |
|---|
| 2025.10.16 | ₩32,613 | ₩32,613 | ₩31,352 | ₩32,076 | -1.64% | 141만 |
|---|
| 2025.10.15 | ₩33,444 | ₩33,618 | ₩31,674 | ₩32,492 | -2.85% | 143.2만 |
|---|
| 2025.10.14 | ₩30,990 | ₩33,511 | ₩30,615 | ₩32,894 | +6.14% | 228.7만 |
|---|
| 2025.10.13 | ₩31,205 | ₩32,438 | ₩30,936 | ₩32,036 | +2.66% | 277만 |
|---|
| 2025.10.10 | ₩33,404 | ₩33,645 | ₩29,864 | ₩29,877 | -10.56% | 236.1만 |
|---|