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 | ₩21,018 | ₩21,153 | ₩19,878 | ₩19,972 | -4.98% | 427.7만 |
| 2026.10.08 | ₩21,394 | ₩21,703 | ₩20,643 | ₩20,938 | -2.13% | 578만 |
| 2026.10.07 | ₩21,595 | ₩21,837 | ₩21,139 | ₩21,354 | -1.12% | 396.4만 |
| 2026.10.06 | ₩21,689 | ₩21,890 | ₩21,394 | ₩21,743 | +0.25% | 386.4만 |
| 2026.10.05 | ₩21,488 | ₩22,333 | ₩20,831 | ₩21,823 | +1.56% | 2231.7만 |
| 2026.10.02 | ₩21,300 | ₩21,716 | ₩21,112 | ₩21,327 | +0.13% | 392.1만 |
| 2026.10.01 | ₩20,173 | ₩21,448 | ₩20,053 | ₩21,407 | +6.12% | 477.6만 |
| 2026.09.30 | ₩20,817 | ₩20,925 | ₩20,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,790 |
| -0.13% |
| 370.8만 |
| 2026.09.29 | ₩21,475 | ₩21,689 | ₩20,630 | ₩20,697 | -3.62% | 369.6만 |
|---|
| 2026.09.28 | ₩21,998 | ₩22,252 | ₩21,501 | ₩21,528 | -2.13% | 244.7만 |
|---|
| 2026.09.25 | ₩21,810 | ₩22,065 | ₩21,582 | ₩21,998 | +0.86% | 168.4만 |
|---|
| 2026.09.24 | ₩22,494 | ₩22,709 | ₩21,770 | ₩21,810 | -3.04% | 218.7만 |
|---|
| 2026.09.23 | ₩22,776 | ₩23,057 | ₩22,467 | ₩22,494 | -1.24% | 179.3만 |
|---|
| 2026.09.22 | ₩22,252 | ₩22,950 | ₩22,252 | ₩22,561 | +1.39% | 209.9만 |
|---|
| 2026.09.21 | ₩22,588 | ₩22,628 | ₩21,931 | ₩22,185 | -1.78% | 264.1만 |
|---|
| 2026.09.18 | ₩22,655 | ₩22,963 | ₩22,360 | ₩22,588 | -0.30% | 394.4만 |
|---|
| 2026.09.17 | ₩23,004 | ₩23,232 | ₩22,695 | ₩22,816 | -0.82% | 306.6만 |
|---|
| 2026.09.16 | ₩22,937 | ₩23,299 | ₩22,641 | ₩22,829 | -0.47% | 259.2만 |
|---|
| 2026.09.15 | ₩22,896 | ₩23,004 | ₩22,373 | ₩22,990 | +0.41% | 300.1만 |
|---|
| 2026.09.14 | ₩23,419 | ₩23,419 | ₩22,615 | ₩22,641 | -3.32% | 197.7만 |
|---|
| 2026.09.11 | ₩23,487 | ₩23,728 | ₩22,950 | ₩23,071 | -1.77% | 237.9만 |
|---|
| 2026.09.10 | ₩23,634 | ₩23,849 | ₩22,950 | ₩23,218 | -1.76% | 180.5만 |
|---|
| 2026.09.09 | ₩24,211 | ₩24,533 | ₩23,379 | ₩23,419 | -3.27% | 261.8만 |
|---|
| 2026.09.08 | ₩23,540 | ₩24,278 | ₩23,326 | ₩23,996 | +1.94% | 319.5만 |
|---|
| 2026.09.04 | ₩22,534 | ₩23,580 | ₩22,440 | ₩23,299 | +3.39% | 246.4만 |
|---|
| 2026.09.03 | ₩23,875 | ₩23,943 | ₩22,615 | ₩22,762 | -4.66% | 271.5만 |
|---|
| 2026.09.02 | ₩22,896 | ₩23,969 | ₩22,896 | ₩23,688 | +3.46% | 203.5만 |
|---|
| 2026.09.01 | ₩23,151 | ₩23,339 | ₩22,789 | ₩22,977 | -0.75% | 217.5만 |
|---|
| 2026.08.31 | ₩23,057 | ₩23,446 | ₩22,802 | ₩23,339 | +1.22% | 425.8만 |
|---|
| 2026.08.28 | ₩23,446 | ₩23,768 | ₩22,816 | ₩23,004 | -1.89% | 334.2만 |
|---|
| 2026.08.27 | ₩23,124 | ₩23,312 | ₩22,816 | ₩23,178 | +0.23% | 288.3만 |
|---|
| 2026.08.26 | ₩23,258 | ₩23,527 | ₩22,950 | ₩23,500 | +1.04% | 293.3만 |
|---|
| 2026.08.25 | ₩23,339 | ₩23,473 | ₩22,923 | ₩23,299 | -0.17% | 284만 |
|---|
| 2026.08.24 | ₩24,680 | ₩24,734 | ₩23,554 | ₩23,567 | -4.51% | 356.1만 |
|---|
| 2026.08.21 | ₩25,123 | ₩25,364 | ₩24,627 | ₩24,680 | -1.76% | 209.9만 |
|---|
| 2026.08.20 | ₩25,150 | ₩25,351 | ₩24,506 | ₩24,989 | -0.64% | 293.1만 |
|---|
| 2026.08.19 | ₩25,123 | ₩25,914 | ₩25,029 | ₩25,096 | -0.11% | 250.6만 |
|---|
| 2026.08.18 | ₩25,606 | ₩25,847 | ₩24,667 | ₩24,788 | -3.20% | 220.7만 |
|---|
| 2026.08.17 | ₩25,552 | ₩25,700 | ₩25,177 | ₩25,498 | -0.21% | 198.9만 |
|---|
| 2026.08.14 | ₩25,780 | ₩26,008 | ₩25,190 | ₩25,619 | -0.62% | 225.5만 |
|---|
| 2026.08.13 | ₩24,868 | ₩25,807 | ₩24,747 | ₩25,566 | +2.80% | 200.1만 |
|---|
| 2026.08.12 | ₩25,646 | ₩25,673 | ₩24,881 | ₩25,110 | -2.09% | 215.3만 |
|---|
| 2026.08.11 | ₩25,297 | ₩25,928 | ₩25,297 | ₩25,592 | +1.17% | 195.8만 |
|---|
| 2026.08.10 | ₩24,828 | ₩25,338 | ₩24,747 | ₩25,244 | +1.67% | 308.7만 |
|---|
| 2026.08.07 | ₩25,190 | ₩25,606 | ₩24,747 | ₩24,935 | -1.01% | 228.5만 |
|---|
| 2026.08.06 | ₩25,391 | ₩25,981 | ₩25,083 | ₩25,136 | -1.00% | 335.7만 |
|---|
| 2026.08.05 | ₩25,405 | ₩25,847 | ₩24,908 | ₩25,110 | -1.16% | 392.1만 |
|---|
| 2026.08.04 | ₩24,895 | ₩25,646 | ₩24,546 | ₩25,552 | +2.64% | 481.6만 |
|---|
| 2026.08.03 | ₩24,305 | ₩25,498 | ₩24,144 | ₩24,975 | +2.76% | 512.3만 |
|---|
| 2026.07.31 | ₩27,470 | ₩27,470 | ₩23,782 | ₩24,828 | -9.62% | 1011.3만 |
|---|
| 2026.07.30 | ₩30,032 | ₩30,032 | ₩29,308 | ₩29,737 | -0.98% | 259.2만 |
|---|
| 2026.07.29 | ₩29,093 | ₩29,938 | ₩28,637 | ₩29,764 | +2.31% | 289.4만 |
|---|
| 2026.07.28 | ₩29,509 | ₩30,099 | ₩28,637 | ₩28,664 | -2.86% | 378.5만 |
|---|
| 2026.07.27 | ₩30,877 | ₩30,877 | ₩29,120 | ₩29,348 | -4.95% | 263.8만 |
|---|
| 2026.07.24 | ₩31,655 | ₩31,856 | ₩30,984 | ₩31,119 | -1.69% | 244.2만 |
|---|
| 2026.07.23 | ₩32,728 | ₩33,292 | ₩31,159 | ₩31,709 | -3.11% | 264.9만 |
|---|
| 2026.07.22 | ₩31,159 | ₩32,540 | ₩31,159 | ₩32,514 | +4.35% | 299.9만 |
|---|
| 2026.07.21 | ₩29,818 | ₩31,092 | ₩29,576 | ₩31,052 | +4.14% | 259.1만 |
|---|
| 2026.07.20 | ₩29,120 | ₩30,113 | ₩28,758 | ₩29,750 | +2.16% | 268.9만 |
|---|
| 2026.07.17 | ₩29,697 | ₩30,032 | ₩29,241 | ₩29,496 | -0.68% | 220만 |
|---|
| 2026.07.16 | ₩28,879 | ₩30,220 | ₩28,879 | ₩29,482 | +2.09% | 219.2만 |
|---|
| 2026.07.15 | ₩29,026 | ₩29,925 | ₩28,973 | ₩29,321 | +1.02% | 262.1만 |
|---|
| 2026.07.14 | ₩29,160 | ₩29,482 | ₩28,516 | ₩29,053 | -0.37% | 300.9만 |
|---|
| 2026.07.13 | ₩28,034 | ₩29,107 | ₩27,779 | ₩28,369 | +1.20% | 328.9만 |
|---|
| 2026.07.10 | ₩27,430 | ₩27,886 | ₩26,961 | ₩27,738 | +1.12% | 277.4만 |
|---|
| 2026.07.09 | ₩28,369 | ₩28,369 | ₩26,692 | ₩27,081 | -4.54% | 290.2만 |
|---|
| 2026.07.08 | ₩28,020 | ₩29,442 | ₩27,967 | ₩28,168 | +0.53% | 491만 |
|---|
| 2026.07.07 | ₩26,585 | ₩27,953 | ₩26,518 | ₩27,819 | +4.64% | 449.3만 |
|---|
| 2026.07.06 | ₩26,303 | ₩26,665 | ₩25,861 | ₩26,491 | +0.71% | 272.9만 |
|---|
| 2026.07.02 | ₩26,733 | ₩27,484 | ₩26,183 | ₩26,880 | +0.55% | 329.1만 |
|---|
| 2026.07.01 | ₩26,022 | ₩26,706 | ₩25,820 | ₩26,276 | +0.98% | 380.6만 |
|---|
| 2026.06.30 | ₩27,323 | ₩27,819 | ₩26,263 | ₩26,585 | -2.70% | 398.8만 |
|---|
| 2026.06.29 | ₩29,174 | ₩29,187 | ₩27,390 | ₩27,926 | -4.28% | 394만 |
|---|
| 2026.06.26 | ₩28,597 | ₩29,670 | ₩28,302 | ₩29,147 | +1.92% | 417.1만 |
|---|
| 2026.06.25 | ₩28,329 | ₩29,214 | ₩27,792 | ₩28,691 | +1.28% | 441.1만 |
|---|
| 2026.06.24 | ₩28,168 | ₩28,396 | ₩27,350 | ₩28,154 | -0.05% | 381.5만 |
|---|
| 2026.06.23 | ₩28,570 | ₩29,536 | ₩28,369 | ₩28,785 | +0.75% | 441.1만 |
|---|
| 2026.06.22 | ₩29,442 | ₩29,791 | ₩28,127 | ₩28,892 | -1.87% | 373.7만 |
|---|
| 2026.06.18 | ₩31,172 | ₩31,266 | ₩29,133 | ₩29,522 | -5.29% | 501.6만 |
|---|
| 2026.06.17 | ₩31,830 | ₩33,895 | ₩30,837 | ₩30,850 | -3.08% | 450만 |
|---|
| 2026.06.16 | ₩35,746 | ₩35,974 | ₩30,354 | ₩31,937 | -10.66% | 969.5만 |
|---|
| 2026.06.15 | ₩33,707 | ₩34,257 | ₩33,117 | ₩33,935 | +0.68% | 183.4만 |
|---|
| 2026.06.12 | ₩32,795 | ₩33,855 | ₩32,661 | ₩33,707 | +2.78% | 195.5만 |
|---|
| 2026.06.11 | ₩32,715 | ₩33,050 | ₩32,272 | ₩32,460 | -0.78% | 130.4만 |
|---|
| 2026.06.10 | ₩32,795 | ₩32,916 | ₩31,830 | ₩32,084 | -2.17% | 178.9만 |
|---|
| 2026.06.09 | ₩32,916 | ₩33,117 | ₩32,098 | ₩32,876 | -0.12% | 245.7만 |
|---|
| 2026.06.08 | ₩33,117 | ₩33,157 | ₩32,379 | ₩32,567 | -1.66% | 154.9만 |
|---|
| 2026.06.05 | ₩32,929 | ₩33,372 | ₩32,339 | ₩32,916 | -0.04% | 184.8만 |
|---|
| 2026.06.04 | ₩34,083 | ₩34,512 | ₩33,023 | ₩33,439 | -1.89% | 201만 |
|---|
| 2026.06.03 | ₩34,646 | ₩35,089 | ₩34,271 | ₩34,552 | -0.27% | 135.6만 |
|---|
| 2026.06.02 | ₩34,713 | ₩35,599 | ₩34,445 | ₩34,780 | +0.19% | 201.6만 |
|---|
| 2026.06.01 | ₩34,619 | ₩35,169 | ₩33,694 | ₩34,526 | -0.27% | 251.6만 |
|---|
| 2026.05.29 | ₩35,921 | ₩36,095 | ₩34,351 | ₩34,700 | -3.40% | 298.7만 |
|---|
| 2026.05.28 | ₩34,901 | ₩36,068 | ₩34,633 | ₩35,880 | +2.81% | 191.4만 |
|---|
| 2026.05.27 | ₩34,740 | ₩35,719 | ₩34,566 | ₩34,901 | +0.46% | 224.3만 |
|---|
| 2026.05.26 | ₩35,143 | ₩35,666 | ₩34,807 | ₩35,049 | -0.27% | 155.1만 |
|---|
| 2026.05.22 | ₩35,330 | ₩35,693 | ₩34,485 | ₩34,915 | -1.18% | 143.2만 |
|---|
| 2026.05.21 | ₩35,424 | ₩35,612 | ₩34,512 | ₩34,901 | -1.48% | 155.8만 |
|---|
| 2026.05.20 | ₩34,512 | ₩35,853 | ₩34,512 | ₩35,290 | +2.25% | 192.5만 |
|---|
| 2026.05.19 | ₩36,162 | ₩36,175 | ₩34,298 | ₩34,821 | -3.71% | 189만 |
|---|
| 2026.05.18 | ₩36,149 | ₩36,658 | ₩35,035 | ₩36,310 | +0.45% | 178만 |
|---|
| 2026.05.15 | ₩36,766 | ₩36,766 | ₩35,840 | ₩35,921 | -2.30% | 212만 |
|---|
| 2026.05.14 | ₩38,120 | ₩38,161 | ₩37,101 | ₩37,208 | -2.39% | 178.4만 |
|---|
| 2026.05.13 | ₩37,396 | ₩38,764 | ₩36,886 | ₩38,080 | +1.83% | 215.6만 |
|---|
| 2026.05.12 | ₩38,335 | ₩38,550 | ₩36,886 | ₩37,007 | -3.46% | 287만 |
|---|
| 2026.05.11 | ₩36,672 | ₩38,831 | ₩36,336 | ₩38,120 | +3.95% | 222.4만 |
|---|
| 2026.05.08 | ₩36,444 | ₩37,865 | ₩35,746 | ₩36,001 | -1.21% | 287만 |
|---|
| 2026.05.07 | ₩37,933 | ₩38,228 | ₩35,599 | ₩35,894 | -5.37% | 251.2만 |
|---|
| 2026.05.06 | ₩37,584 | ₩38,764 | ₩36,591 | ₩38,630 | +2.78% | 285.4만 |
|---|
| 2026.05.05 | ₩38,026 | ₩39,247 | ₩37,611 | ₩38,509 | +1.27% | 253만 |
|---|
| 2026.05.04 | ₩38,563 | ₩38,898 | ₩37,664 | ₩38,482 | -0.21% | 209.5만 |
|---|
| 2026.05.01 | ₩38,415 | ₩38,831 | ₩37,557 | ₩38,375 | -0.10% | 203.5만 |
|---|
| 2026.04.30 | ₩36,779 | ₩38,496 | ₩36,779 | ₩38,201 | +3.87% | 171.6만 |
|---|
| 2026.04.29 | ₩36,766 | ₩36,967 | ₩35,934 | ₩36,725 | -0.11% | 128.4만 |
|---|
| 2026.04.28 | ₩36,323 | ₩36,953 | ₩35,612 | ₩35,894 | -1.18% | 134.4만 |
|---|
| 2026.04.27 | ₩36,417 | ₩36,859 | ₩35,263 | ₩35,988 | -1.18% | 152.3만 |
|---|
| 2026.04.24 | ₩35,317 | ₩36,242 | ₩34,847 | ₩35,907 | +1.67% | 162.4만 |
|---|
| 2026.04.23 | ₩36,068 | ₩36,766 | ₩34,539 | ₩35,169 | -2.49% | 178.2만 |
|---|
| 2026.04.22 | ₩37,141 | ₩37,289 | ₩35,129 | ₩36,082 | -2.85% | 209.3만 |
|---|
| 2026.04.21 | ₩36,497 | ₩37,061 | ₩35,357 | ₩36,444 | -0.15% | 215.1만 |
|---|
| 2026.04.20 | ₩35,317 | ₩36,672 | ₩34,915 | ₩36,055 | +2.09% | 318.4만 |
|---|
| 2026.04.17 | ₩36,323 | ₩36,323 | ₩34,780 | ₩34,995 | -3.66% | 331.1만 |
|---|
| 2026.04.16 | ₩37,624 | ₩37,959 | ₩36,618 | ₩37,530 | -0.25% | 207만 |
|---|
| 2026.04.15 | ₩37,973 | ₩38,107 | ₩36,953 | ₩37,235 | -1.94% | 172만 |
|---|
| 2026.04.14 | ₩39,328 | ₩39,435 | ₩37,383 | ₩37,785 | -3.92% | 240.7만 |
|---|
| 2026.04.13 | ₩39,234 | ₩39,877 | ₩38,751 | ₩39,475 | +0.62% | 178.5만 |
|---|
| 2026.04.10 | ₩38,670 | ₩39,971 | ₩38,254 | ₩38,831 | +0.42% | 248.2만 |
|---|
| 2026.04.09 | ₩39,059 | ₩39,730 | ₩36,792 | ₩38,093 | -2.47% | 278.2만 |
|---|
| 2026.04.08 | ₩38,939 | ₩38,992 | ₩34,888 | ₩38,831 | -0.28% | 428만 |
|---|
| 2026.04.07 | ₩38,791 | ₩40,481 | ₩38,791 | ₩40,427 | +4.22% | 240.9만 |
|---|
| 2026.04.06 | ₩39,193 | ₩40,266 | ₩38,831 | ₩39,207 | +0.03% | 300.8만 |
|---|
| 2026.04.02 | ₩39,247 | ₩39,596 | ₩37,959 | ₩38,322 | -2.36% | 221.9만 |
|---|
| 2026.04.01 | ₩40,333 | ₩40,816 | ₩38,482 | ₩39,220 | -2.76% | 307만 |
|---|
| 2026.03.31 | ₩39,032 | ₩40,857 | ₩38,322 | ₩39,877 | +2.16% | 355.9만 |
|---|
| 2026.03.30 | ₩39,462 | ₩40,173 | ₩38,214 | ₩38,737 | -1.84% | 322.9만 |
|---|
| 2026.03.27 | ₩38,509 | ₩39,153 | ₩37,865 | ₩38,912 | +1.04% | 357.8만 |
|---|
| 2026.03.26 | ₩37,155 | ₩39,099 | ₩37,155 | ₩38,362 | +3.25% | 290.6만 |
|---|
| 2026.03.25 | ₩37,168 | ₩38,040 | ₩36,940 | ₩37,611 | +1.19% | 325.4만 |
|---|
| 2026.03.24 | ₩33,761 | ₩37,275 | ₩33,761 | ₩37,007 | +9.61% | 259.3만 |
|---|
| 2026.03.23 | ₩32,031 | ₩34,821 | ₩31,923 | ₩33,882 | +5.78% | 276.6만 |
|---|
| 2026.03.20 | ₩34,780 | ₩35,196 | ₩31,534 | ₩31,883 | -8.33% | 391.1만 |
|---|
| 2026.03.19 | ₩34,700 | ₩35,210 | ₩33,520 | ₩34,338 | -1.04% | 252.9만 |
|---|
| 2026.03.18 | ₩34,982 | ₩35,867 | ₩34,539 | ₩35,290 | +0.88% | 283.5만 |
|---|
| 2026.03.17 | ₩32,943 | ₩35,223 | ₩32,943 | ₩34,579 | +4.97% | 282.3만 |
|---|
| 2026.03.16 | ₩33,305 | ₩33,774 | ₩32,567 | ₩32,567 | -2.22% | 196.5만 |
|---|
| 2026.03.13 | ₩35,089 | ₩35,424 | ₩32,983 | ₩33,171 | -5.47% | 285.7만 |
|---|
| 2026.03.12 | ₩32,272 | ₩35,223 | ₩32,272 | ₩34,888 | +8.10% | 489.7만 |
|---|
| 2026.03.11 | ₩31,548 | ₩32,701 | ₩31,360 | ₩31,883 | +1.06% | 297.7만 |
|---|
| 2026.03.10 | ₩31,521 | ₩32,889 | ₩30,850 | ₩31,561 | +0.13% | 261.7만 |
|---|
| 2026.03.09 | ₩31,025 | ₩32,715 | ₩30,220 | ₩31,923 | +2.90% | 417.6만 |
|---|
| 2026.03.06 | ₩32,648 | ₩32,768 | ₩31,052 | ₩31,347 | -3.99% | 356.5만 |
|---|
| 2026.03.05 | ₩32,809 | ₩35,116 | ₩32,272 | ₩33,023 | +0.65% | 500.9만 |
|---|
| 2026.03.04 | ₩33,131 | ₩33,573 | ₩31,615 | ₩32,822 | -0.93% | 314.5만 |
|---|
| 2026.03.03 | ₩32,701 | ₩33,157 | ₩30,810 | ₩32,661 | -0.12% | 255.4만 |
|---|
| 2026.03.02 | ₩33,533 | ₩34,244 | ₩32,996 | ₩34,083 | +1.64% | 380.5만 |
|---|
| 2026.02.27 | ₩31,548 | ₩34,056 | ₩31,548 | ₩34,029 | +7.87% | 303만 |
|---|
| 2026.02.26 | ₩32,205 | ₩32,822 | ₩31,454 | ₩32,071 | -0.42% | 207.2만 |
|---|
| 2026.02.25 | ₩33,131 | ₩33,332 | ₩31,762 | ₩32,205 | -2.79% | 368.4만 |
|---|
| 2026.02.24 | ₩31,870 | ₩33,211 | ₩31,789 | ₩32,581 | +2.23% | 219.8만 |
|---|
| 2026.02.23 | ₩32,232 | ₩32,916 | ₩31,306 | ₩31,521 | -2.21% | 176.1만 |
|---|
| 2026.02.20 | ₩31,990 | ₩33,104 | ₩31,521 | ₩32,648 | +2.05% | 394.5만 |
|---|
| 2026.02.19 | ₩33,345 | ₩33,681 | ₩32,071 | ₩32,567 | -2.33% | 214.3만 |
|---|
| 2026.02.18 | ₩32,661 | ₩34,646 | ₩32,379 | ₩33,426 | +2.34% | 322.7만 |
|---|
| 2026.02.17 | ₩34,204 | ₩34,472 | ₩31,749 | ₩32,017 | -6.39% | 271.3만 |
|---|
| 2026.02.13 | ₩34,070 | ₩35,236 | ₩33,868 | ₩34,713 | +1.89% | 252.2만 |
|---|
| 2026.02.12 | ₩35,652 | ₩36,685 | ₩33,895 | ₩34,445 | -3.39% | 344.8만 |
|---|
| 2026.02.11 | ₩35,129 | ₩36,242 | ₩35,035 | ₩35,304 | +0.50% | 390.5만 |
|---|
| 2026.02.10 | ₩33,372 | ₩35,049 | ₩33,211 | ₩34,847 | +4.42% | 310만 |
|---|
| 2026.02.09 | ₩32,889 | ₩33,345 | ₩31,870 | ₩32,943 | +0.16% | 283.7만 |
|---|
| 2026.02.06 | ₩31,722 | ₩33,761 | ₩31,521 | ₩33,305 | +4.99% | 365.7만 |
|---|
| 2026.02.05 | ₩33,533 | ₩33,949 | ₩31,105 | ₩31,400 | -6.36% | 344.4만 |
|---|
| 2026.02.04 | ₩31,078 | ₩34,338 | ₩30,971 | ₩34,123 | +9.80% | 576.4만 |
|---|
| 2026.02.03 | ₩29,509 | ₩31,226 | ₩29,147 | ₩30,756 | +4.23% | 428.8만 |
|---|
| 2026.02.02 | ₩27,859 | ₩30,180 | ₩27,510 | ₩29,737 | +6.74% | 428.7만 |
|---|
| 2026.01.30 | ₩28,731 | ₩30,381 | ₩26,437 | ₩27,913 | -2.85% | 914.3만 |
|---|
| 2026.01.29 | ₩30,783 | ₩31,105 | ₩29,201 | ₩29,965 | -2.66% | 528.9만 |
|---|
| 2026.01.28 | ₩31,092 | ₩31,159 | ₩29,657 | ₩30,502 | -1.90% | 407.9만 |
|---|
| 2026.01.27 | ₩31,521 | ₩32,071 | ₩30,676 | ₩30,676 | -2.68% | 340.3만 |
|---|
| 2026.01.26 | ₩32,621 | ₩32,661 | ₩31,534 | ₩31,655 | -2.96% | 228.2만 |
|---|
| 2026.01.23 | ₩32,795 | ₩33,251 | ₩32,165 | ₩32,192 | -1.84% | 248.8만 |
|---|
| 2026.01.22 | ₩32,192 | ₩33,171 | ₩32,031 | ₩32,809 | +1.92% | 434.4만 |
|---|
| 2026.01.21 | ₩30,837 | ₩32,540 | ₩30,837 | ₩31,977 | +3.70% | 330.7만 |
|---|
| 2026.01.20 | ₩30,649 | ₩30,971 | ₩29,898 | ₩30,247 | -1.31% | 362만 |
|---|
| 2026.01.16 | ₩31,306 | ₩31,789 | ₩31,119 | ₩31,400 | +0.30% | 134.4만 |
|---|
| 2026.01.15 | ₩32,058 | ₩32,312 | ₩31,427 | ₩31,695 | -1.13% | 171.1만 |
|---|
| 2026.01.14 | ₩31,709 | ₩33,278 | ₩31,400 | ₩32,058 | +1.10% | 260.2만 |
|---|
| 2026.01.13 | ₩31,628 | ₩32,312 | ₩30,864 | ₩31,320 | -0.98% | 254.8만 |
|---|
| 2026.01.12 | ₩31,642 | ₩31,937 | ₩30,797 | ₩31,213 | -1.36% | 282.1만 |
|---|
| 2026.01.09 | ₩27,698 | ₩32,192 | ₩27,698 | ₩32,004 | +15.54% | 686만 |
|---|
| 2026.01.08 | ₩28,543 | ₩30,944 | ₩28,034 | ₩30,260 | +6.02% | 312.3만 |
|---|
| 2026.01.07 | ₩30,113 | ₩30,435 | ₩28,664 | ₩28,744 | -4.54% | 257.9만 |
|---|
| 2026.01.06 | ₩28,651 | ₩30,099 | ₩28,275 | ₩29,938 | +4.49% | 349만 |
|---|
| 2026.01.05 | ₩29,120 | ₩29,938 | ₩28,490 | ₩28,637 | -1.66% | 249.1만 |
|---|
| 2026.01.02 | ₩28,302 | ₩29,066 | ₩27,899 | ₩28,905 | +2.13% | 140.9만 |
|---|
| 2025.12.31 | ₩27,953 | ₩28,597 | ₩27,913 | ₩27,940 | -0.05% | 207.7만 |
|---|
| 2025.12.30 | ₩28,195 | ₩28,490 | ₩28,007 | ₩28,114 | -0.29% | 125.7만 |
|---|
| 2025.12.29 | ₩27,899 | ₩28,235 | ₩27,685 | ₩28,195 | +1.06% | 140.9만 |
|---|
| 2025.12.26 | ₩27,671 | ₩28,034 | ₩27,457 | ₩28,020 | +1.26% | 108만 |
|---|
| 2025.12.24 | ₩27,443 | ₩27,712 | ₩27,282 | ₩27,645 | +0.73% | 63.4만 |
|---|
| 2025.12.23 | ₩27,765 | ₩28,262 | ₩27,363 | ₩27,457 | -1.11% | 233.7만 |
|---|
| 2025.12.22 | ₩27,430 | ₩28,463 | ₩27,430 | ₩27,765 | +1.22% | 157.8만 |
|---|
| 2025.12.19 | ₩27,215 | ₩27,658 | ₩27,095 | ₩27,350 | +0.49% | 249.4만 |
|---|
| 2025.12.18 | ₩27,350 | ₩27,819 | ₩26,893 | ₩27,591 | +0.88% | 240.3만 |
|---|
| 2025.12.17 | ₩27,350 | ₩27,779 | ₩27,189 | ₩27,242 | -0.39% | 230.3만 |
|---|
| 2025.12.16 | ₩28,798 | ₩28,838 | ₩27,162 | ₩27,390 | -4.89% | 287.7만 |
|---|
| 2025.12.15 | ₩30,850 | ₩31,441 | ₩28,664 | ₩28,865 | -6.43% | 508.3만 |
|---|
| 2025.12.12 | ₩30,260 | ₩30,770 | ₩29,697 | ₩29,750 | -1.68% | 197.7만 |
|---|
| 2025.12.11 | ₩29,107 | ₩30,032 | ₩29,013 | ₩29,938 | +2.86% | 320만 |
|---|
| 2025.12.10 | ₩27,806 | ₩29,133 | ₩27,363 | ₩28,932 | +4.05% | 282.5만 |
|---|
| 2025.12.09 | ₩27,162 | ₩28,436 | ₩27,095 | ₩27,309 | +0.54% | 172.9만 |
|---|
| 2025.12.08 | ₩27,497 | ₩27,738 | ₩26,826 | ₩26,961 | -1.95% | 266.1만 |
|---|
| 2025.12.05 | ₩27,497 | ₩28,651 | ₩27,350 | ₩27,443 | -0.20% | 259.8만 |
|---|
| 2025.12.04 | ₩28,704 | ₩28,771 | ₩27,363 | ₩27,417 | -4.49% | 225.5만 |
|---|
| 2025.12.03 | ₩28,570 | ₩29,241 | ₩28,288 | ₩28,771 | +0.70% | 213.3만 |
|---|
| 2025.12.02 | ₩28,973 | ₩29,174 | ₩27,819 | ₩28,490 | -1.67% | 210.5만 |
|---|
| 2025.12.01 | ₩27,967 | ₩29,348 | ₩27,618 | ₩28,932 | +3.45% | 368.3만 |
|---|
| 2025.11.28 | ₩27,859 | ₩28,342 | ₩27,698 | ₩28,302 | +1.59% | 102.1만 |
|---|
| 2025.11.26 | ₩27,269 | ₩28,262 | ₩27,108 | ₩27,859 | +2.16% | 211.7만 |
|---|
| 2025.11.25 | ₩26,907 | ₩27,618 | ₩26,612 | ₩27,229 | +1.20% | 211.4만 |
|---|
| 2025.11.24 | ₩26,545 | ₩26,786 | ₩25,794 | ₩26,572 | +0.10% | 247.8만 |
|---|
| 2025.11.21 | ₩24,989 | ₩27,350 | ₩24,868 | ₩26,531 | +6.17% | 282.9만 |
|---|
| 2025.11.20 | ₩25,485 | ₩25,753 | ₩24,721 | ₩24,761 | -2.84% | 342.6만 |
|---|
| 2025.11.19 | ₩25,780 | ₩25,874 | ₩25,136 | ₩25,257 | -2.03% | 298.5만 |
|---|
| 2025.11.18 | ₩25,485 | ₩25,914 | ₩24,747 | ₩25,807 | +1.26% | 282.8만 |
|---|
| 2025.11.17 | ₩27,014 | ₩27,202 | ₩25,727 | ₩25,753 | -4.67% | 287.5만 |
|---|
| 2025.11.14 | ₩27,323 | ₩27,497 | ₩26,585 | ₩26,987 | -1.23% | 194.1만 |
|---|
| 2025.11.13 | ₩26,786 | ₩28,087 | ₩26,585 | ₩27,859 | +4.01% | 286.3만 |
|---|
| 2025.11.12 | ₩26,491 | ₩27,202 | ₩26,478 | ₩26,706 | +0.81% | 246.1만 |
|---|
| 2025.11.11 | ₩26,129 | ₩26,545 | ₩25,807 | ₩26,290 | +0.62% | 223.9만 |
|---|
| 2025.11.10 | ₩26,451 | ₩26,639 | ₩25,727 | ₩25,955 | -1.88% | 235.4만 |
|---|
| 2025.11.07 | ₩25,579 | ₩26,035 | ₩25,163 | ₩26,022 | +1.73% | 318.9만 |
|---|
| 2025.11.06 | ₩26,330 | ₩26,330 | ₩25,552 | ₩25,646 | -2.60% | 245.9만 |
|---|
| 2025.11.05 | ₩26,303 | ₩26,813 | ₩25,901 | ₩26,250 | -0.20% | 282만 |
|---|
| 2025.11.04 | ₩26,317 | ₩26,893 | ₩26,236 | ₩26,236 | -0.31% | 275.5만 |
|---|
| 2025.11.03 | ₩27,282 | ₩27,470 | ₩26,759 | ₩26,893 | -1.43% | 323.6만 |
|---|
| 2025.10.31 | ₩27,712 | ₩28,127 | ₩27,202 | ₩27,765 | +0.19% | 229.1만 |
|---|
| 2025.10.30 | ₩27,980 | ₩28,838 | ₩27,296 | ₩27,859 | -0.43% | 306만 |
|---|
| 2025.10.29 | ₩28,007 | ₩30,381 | ₩27,913 | ₩28,691 | +2.44% | 471.9만 |
|---|
| 2025.10.28 | ₩28,235 | ₩29,187 | ₩26,867 | ₩28,208 | -0.10% | 886.7만 |
|---|
| 2025.10.27 | ₩32,487 | ₩33,372 | ₩32,017 | ₩32,219 | -0.83% | 278.7만 |
|---|
| 2025.10.24 | ₩32,728 | ₩32,728 | ₩32,098 | ₩32,272 | -1.39% | 200.9만 |
|---|
| 2025.10.23 | ₩31,213 | ₩32,862 | ₩30,958 | ₩32,165 | +3.05% | 245.3만 |
|---|
| 2025.10.22 | ₩31,306 | ₩31,601 | ₩30,233 | ₩30,408 | -2.87% | 190.1만 |
|---|
| 2025.10.21 | ₩31,172 | ₩32,031 | ₩30,944 | ₩31,387 | +0.69% | 191만 |
|---|
| 2025.10.20 | ₩31,789 | ₩32,192 | ₩31,011 | ₩31,186 | -1.90% | 147.3만 |
|---|
| 2025.10.17 | ₩31,682 | ₩32,232 | ₩31,119 | ₩31,400 | -0.89% | 154.3만 |
|---|
| 2025.10.16 | ₩32,621 | ₩32,621 | ₩31,360 | ₩32,084 | -1.64% | 141만 |
|---|
| 2025.10.15 | ₩33,453 | ₩33,627 | ₩31,682 | ₩32,500 | -2.85% | 143.2만 |
|---|
| 2025.10.14 | ₩30,998 | ₩33,520 | ₩30,622 | ₩32,903 | +6.14% | 228.7만 |
|---|
| 2025.10.13 | ₩31,213 | ₩32,447 | ₩30,944 | ₩32,044 | +2.66% | 277만 |
|---|
| 2025.10.10 | ₩33,412 | ₩33,654 | ₩29,871 | ₩29,885 | -10.56% | 236.1만 |
|---|