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 | ₩20,998 | ₩21,132 | ₩19,859 | ₩19,953 | -4.98% | 427.7만 |
| 2026.10.08 | ₩21,373 | ₩21,682 | ₩20,623 | ₩20,918 | -2.13% | 578만 |
| 2026.10.07 | ₩21,574 | ₩21,816 | ₩21,119 | ₩21,333 | -1.12% | 396.4만 |
| 2026.10.06 | ₩21,668 | ₩21,869 | ₩21,373 | ₩21,722 | +0.25% | 386.4만 |
| 2026.10.05 | ₩21,467 | ₩22,311 | ₩20,811 | ₩21,802 | +1.56% | 2231.7만 |
| 2026.10.02 | ₩21,280 | ₩21,695 | ₩21,092 | ₩21,306 | +0.13% | 392.1만 |
| 2026.10.01 | ₩20,154 | ₩21,427 | ₩20,033 | ₩21,387 | +6.12% | 477.6만 |
| 2026.09.30 | ₩20,797 | ₩20,904 | ₩20,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,770 |
| -0.13% |
| 370.8만 |
| 2026.09.29 | ₩21,454 | ₩21,668 | ₩20,610 | ₩20,677 | -3.62% | 369.6만 |
|---|
| 2026.09.28 | ₩21,976 | ₩22,231 | ₩21,481 | ₩21,507 | -2.13% | 244.7만 |
|---|
| 2026.09.25 | ₩21,789 | ₩22,043 | ₩21,561 | ₩21,976 | +0.86% | 168.4만 |
|---|
| 2026.09.24 | ₩22,472 | ₩22,687 | ₩21,749 | ₩21,789 | -3.04% | 218.7만 |
|---|
| 2026.09.23 | ₩22,754 | ₩23,035 | ₩22,445 | ₩22,472 | -1.24% | 179.3만 |
|---|
| 2026.09.22 | ₩22,231 | ₩22,928 | ₩22,231 | ₩22,539 | +1.39% | 209.9만 |
|---|
| 2026.09.21 | ₩22,566 | ₩22,606 | ₩21,909 | ₩22,164 | -1.78% | 264.1만 |
|---|
| 2026.09.18 | ₩22,633 | ₩22,941 | ₩22,338 | ₩22,566 | -0.30% | 394.4만 |
|---|
| 2026.09.17 | ₩22,981 | ₩23,209 | ₩22,673 | ₩22,794 | -0.82% | 306.6만 |
|---|
| 2026.09.16 | ₩22,914 | ₩23,276 | ₩22,620 | ₩22,807 | -0.47% | 259.2만 |
|---|
| 2026.09.15 | ₩22,874 | ₩22,981 | ₩22,352 | ₩22,968 | +0.41% | 300.1만 |
|---|
| 2026.09.14 | ₩23,397 | ₩23,397 | ₩22,593 | ₩22,620 | -3.32% | 197.7만 |
|---|
| 2026.09.11 | ₩23,464 | ₩23,705 | ₩22,928 | ₩23,048 | -1.77% | 237.9만 |
|---|
| 2026.09.10 | ₩23,611 | ₩23,826 | ₩22,928 | ₩23,196 | -1.76% | 180.5만 |
|---|
| 2026.09.09 | ₩24,187 | ₩24,509 | ₩23,357 | ₩23,397 | -3.27% | 261.8만 |
|---|
| 2026.09.08 | ₩23,517 | ₩24,254 | ₩23,303 | ₩23,973 | +1.94% | 319.5만 |
|---|
| 2026.09.04 | ₩22,512 | ₩23,558 | ₩22,419 | ₩23,276 | +3.39% | 246.4만 |
|---|
| 2026.09.03 | ₩23,852 | ₩23,919 | ₩22,593 | ₩22,740 | -4.66% | 271.5만 |
|---|
| 2026.09.02 | ₩22,874 | ₩23,946 | ₩22,874 | ₩23,665 | +3.46% | 203.5만 |
|---|
| 2026.09.01 | ₩23,129 | ₩23,316 | ₩22,767 | ₩22,955 | -0.75% | 217.5만 |
|---|
| 2026.08.31 | ₩23,035 | ₩23,424 | ₩22,780 | ₩23,316 | +1.22% | 425.8만 |
|---|
| 2026.08.28 | ₩23,424 | ₩23,745 | ₩22,794 | ₩22,981 | -1.89% | 334.2만 |
|---|
| 2026.08.27 | ₩23,102 | ₩23,290 | ₩22,794 | ₩23,156 | +0.23% | 288.3만 |
|---|
| 2026.08.26 | ₩23,236 | ₩23,504 | ₩22,928 | ₩23,477 | +1.04% | 293.3만 |
|---|
| 2026.08.25 | ₩23,316 | ₩23,450 | ₩22,901 | ₩23,276 | -0.17% | 284만 |
|---|
| 2026.08.24 | ₩24,656 | ₩24,710 | ₩23,531 | ₩23,544 | -4.51% | 356.1만 |
|---|
| 2026.08.21 | ₩25,099 | ₩25,340 | ₩24,603 | ₩24,656 | -1.76% | 209.9만 |
|---|
| 2026.08.20 | ₩25,125 | ₩25,326 | ₩24,482 | ₩24,965 | -0.64% | 293.1만 |
|---|
| 2026.08.19 | ₩25,099 | ₩25,889 | ₩25,005 | ₩25,072 | -0.11% | 250.6만 |
|---|
| 2026.08.18 | ₩25,581 | ₩25,822 | ₩24,643 | ₩24,764 | -3.20% | 220.7만 |
|---|
| 2026.08.17 | ₩25,527 | ₩25,675 | ₩25,152 | ₩25,474 | -0.21% | 198.9만 |
|---|
| 2026.08.14 | ₩25,755 | ₩25,983 | ₩25,166 | ₩25,594 | -0.62% | 225.5만 |
|---|
| 2026.08.13 | ₩24,844 | ₩25,782 | ₩24,723 | ₩25,541 | +2.80% | 200.1만 |
|---|
| 2026.08.12 | ₩25,621 | ₩25,648 | ₩24,857 | ₩25,085 | -2.09% | 215.3만 |
|---|
| 2026.08.11 | ₩25,273 | ₩25,903 | ₩25,273 | ₩25,568 | +1.17% | 195.8만 |
|---|
| 2026.08.10 | ₩24,804 | ₩25,313 | ₩24,723 | ₩25,219 | +1.67% | 308.7만 |
|---|
| 2026.08.07 | ₩25,166 | ₩25,581 | ₩24,723 | ₩24,911 | -1.01% | 228.5만 |
|---|
| 2026.08.06 | ₩25,367 | ₩25,956 | ₩25,058 | ₩25,112 | -1.00% | 335.7만 |
|---|
| 2026.08.05 | ₩25,380 | ₩25,822 | ₩24,884 | ₩25,085 | -1.16% | 392.1만 |
|---|
| 2026.08.04 | ₩24,871 | ₩25,621 | ₩24,522 | ₩25,527 | +2.64% | 481.6만 |
|---|
| 2026.08.03 | ₩24,281 | ₩25,474 | ₩24,120 | ₩24,951 | +2.76% | 512.3만 |
|---|
| 2026.07.31 | ₩27,444 | ₩27,444 | ₩23,759 | ₩24,804 | -9.62% | 1011.3만 |
|---|
| 2026.07.30 | ₩30,003 | ₩30,003 | ₩29,279 | ₩29,708 | -0.98% | 259.2만 |
|---|
| 2026.07.29 | ₩29,065 | ₩29,909 | ₩28,609 | ₩29,735 | +2.31% | 289.4만 |
|---|
| 2026.07.28 | ₩29,480 | ₩30,070 | ₩28,609 | ₩28,636 | -2.86% | 378.5만 |
|---|
| 2026.07.27 | ₩30,847 | ₩30,847 | ₩29,092 | ₩29,320 | -4.95% | 263.8만 |
|---|
| 2026.07.24 | ₩31,624 | ₩31,825 | ₩30,954 | ₩31,088 | -1.69% | 244.2만 |
|---|
| 2026.07.23 | ₩32,696 | ₩33,259 | ₩31,129 | ₩31,678 | -3.11% | 264.9만 |
|---|
| 2026.07.22 | ₩31,129 | ₩32,509 | ₩31,129 | ₩32,482 | +4.35% | 299.9만 |
|---|
| 2026.07.21 | ₩29,789 | ₩31,062 | ₩29,547 | ₩31,021 | +4.14% | 259.1만 |
|---|
| 2026.07.20 | ₩29,092 | ₩30,083 | ₩28,730 | ₩29,722 | +2.16% | 268.9만 |
|---|
| 2026.07.17 | ₩29,668 | ₩30,003 | ₩29,212 | ₩29,467 | -0.68% | 220만 |
|---|
| 2026.07.16 | ₩28,851 | ₩30,191 | ₩28,851 | ₩29,454 | +2.09% | 219.2만 |
|---|
| 2026.07.15 | ₩28,998 | ₩29,896 | ₩28,944 | ₩29,293 | +1.02% | 262.1만 |
|---|
| 2026.07.14 | ₩29,132 | ₩29,454 | ₩28,489 | ₩29,025 | -0.37% | 300.9만 |
|---|
| 2026.07.13 | ₩28,006 | ₩29,078 | ₩27,752 | ₩28,341 | +1.20% | 328.9만 |
|---|
| 2026.07.10 | ₩27,403 | ₩27,859 | ₩26,934 | ₩27,712 | +1.12% | 277.4만 |
|---|
| 2026.07.09 | ₩28,341 | ₩28,341 | ₩26,666 | ₩27,055 | -4.54% | 290.2만 |
|---|
| 2026.07.08 | ₩27,993 | ₩29,413 | ₩27,939 | ₩28,140 | +0.53% | 491만 |
|---|
| 2026.07.07 | ₩26,559 | ₩27,926 | ₩26,492 | ₩27,792 | +4.64% | 449.3만 |
|---|
| 2026.07.06 | ₩26,278 | ₩26,640 | ₩25,836 | ₩26,465 | +0.71% | 272.9만 |
|---|
| 2026.07.02 | ₩26,707 | ₩27,457 | ₩26,157 | ₩26,854 | +0.55% | 329.1만 |
|---|
| 2026.07.01 | ₩25,996 | ₩26,680 | ₩25,795 | ₩26,251 | +0.98% | 380.6만 |
|---|
| 2026.06.30 | ₩27,296 | ₩27,792 | ₩26,238 | ₩26,559 | -2.70% | 398.8만 |
|---|
| 2026.06.29 | ₩29,145 | ₩29,159 | ₩27,363 | ₩27,899 | -4.28% | 394만 |
|---|
| 2026.06.26 | ₩28,569 | ₩29,641 | ₩28,274 | ₩29,119 | +1.92% | 417.1만 |
|---|
| 2026.06.25 | ₩28,301 | ₩29,186 | ₩27,765 | ₩28,663 | +1.28% | 441.1만 |
|---|
| 2026.06.24 | ₩28,140 | ₩28,368 | ₩27,323 | ₩28,127 | -0.05% | 381.5만 |
|---|
| 2026.06.23 | ₩28,542 | ₩29,507 | ₩28,341 | ₩28,757 | +0.75% | 441.1만 |
|---|
| 2026.06.22 | ₩29,413 | ₩29,762 | ₩28,100 | ₩28,864 | -1.87% | 373.7만 |
|---|
| 2026.06.18 | ₩31,142 | ₩31,236 | ₩29,105 | ₩29,494 | -5.29% | 501.6만 |
|---|
| 2026.06.17 | ₩31,799 | ₩33,862 | ₩30,807 | ₩30,820 | -3.08% | 450만 |
|---|
| 2026.06.16 | ₩35,712 | ₩35,939 | ₩30,325 | ₩31,906 | -10.66% | 969.5만 |
|---|
| 2026.06.15 | ₩33,675 | ₩34,224 | ₩33,085 | ₩33,903 | +0.68% | 183.4만 |
|---|
| 2026.06.12 | ₩32,763 | ₩33,822 | ₩32,629 | ₩33,675 | +2.78% | 195.5만 |
|---|
| 2026.06.11 | ₩32,683 | ₩33,018 | ₩32,241 | ₩32,428 | -0.78% | 130.4만 |
|---|
| 2026.06.10 | ₩32,763 | ₩32,884 | ₩31,799 | ₩32,053 | -2.17% | 178.9만 |
|---|
| 2026.06.09 | ₩32,884 | ₩33,085 | ₩32,067 | ₩32,844 | -0.12% | 245.7만 |
|---|
| 2026.06.08 | ₩33,085 | ₩33,125 | ₩32,348 | ₩32,536 | -1.66% | 154.9만 |
|---|
| 2026.06.05 | ₩32,897 | ₩33,340 | ₩32,308 | ₩32,884 | -0.04% | 184.8만 |
|---|
| 2026.06.04 | ₩34,050 | ₩34,479 | ₩32,991 | ₩33,407 | -1.89% | 201만 |
|---|
| 2026.06.03 | ₩34,613 | ₩35,055 | ₩34,238 | ₩34,519 | -0.27% | 135.6만 |
|---|
| 2026.06.02 | ₩34,680 | ₩35,564 | ₩34,412 | ₩34,747 | +0.19% | 201.6만 |
|---|
| 2026.06.01 | ₩34,586 | ₩35,135 | ₩33,661 | ₩34,492 | -0.27% | 251.6만 |
|---|
| 2026.05.29 | ₩35,886 | ₩36,060 | ₩34,318 | ₩34,666 | -3.40% | 298.7만 |
|---|
| 2026.05.28 | ₩34,867 | ₩36,033 | ₩34,599 | ₩35,846 | +2.81% | 191.4만 |
|---|
| 2026.05.27 | ₩34,707 | ₩35,685 | ₩34,532 | ₩34,867 | +0.46% | 224.3만 |
|---|
| 2026.05.26 | ₩35,109 | ₩35,631 | ₩34,774 | ₩35,015 | -0.27% | 155.1만 |
|---|
| 2026.05.22 | ₩35,296 | ₩35,658 | ₩34,452 | ₩34,881 | -1.18% | 143.2만 |
|---|
| 2026.05.21 | ₩35,390 | ₩35,578 | ₩34,479 | ₩34,867 | -1.48% | 155.8만 |
|---|
| 2026.05.20 | ₩34,479 | ₩35,819 | ₩34,479 | ₩35,256 | +2.25% | 192.5만 |
|---|
| 2026.05.19 | ₩36,127 | ₩36,140 | ₩34,264 | ₩34,787 | -3.71% | 189만 |
|---|
| 2026.05.18 | ₩36,114 | ₩36,623 | ₩35,001 | ₩36,274 | +0.45% | 178만 |
|---|
| 2026.05.15 | ₩36,730 | ₩36,730 | ₩35,805 | ₩35,886 | -2.30% | 212만 |
|---|
| 2026.05.14 | ₩38,083 | ₩38,124 | ₩37,065 | ₩37,172 | -2.39% | 178.4만 |
|---|
| 2026.05.13 | ₩37,360 | ₩38,727 | ₩36,851 | ₩38,043 | +1.83% | 215.6만 |
|---|
| 2026.05.12 | ₩38,298 | ₩38,512 | ₩36,851 | ₩36,971 | -3.46% | 287만 |
|---|
| 2026.05.11 | ₩36,636 | ₩38,794 | ₩36,301 | ₩38,083 | +3.95% | 222.4만 |
|---|
| 2026.05.08 | ₩36,408 | ₩37,829 | ₩35,712 | ₩35,966 | -1.21% | 287만 |
|---|
| 2026.05.07 | ₩37,896 | ₩38,191 | ₩35,564 | ₩35,859 | -5.37% | 251.2만 |
|---|
| 2026.05.06 | ₩37,547 | ₩38,727 | ₩36,556 | ₩38,593 | +2.78% | 285.4만 |
|---|
| 2026.05.05 | ₩37,990 | ₩39,209 | ₩37,574 | ₩38,472 | +1.27% | 253만 |
|---|
| 2026.05.04 | ₩38,526 | ₩38,861 | ₩37,628 | ₩38,445 | -0.21% | 209.5만 |
|---|
| 2026.05.01 | ₩38,378 | ₩38,794 | ₩37,521 | ₩38,338 | -0.10% | 203.5만 |
|---|
| 2026.04.30 | ₩36,743 | ₩38,459 | ₩36,743 | ₩38,164 | +3.87% | 171.6만 |
|---|
| 2026.04.29 | ₩36,730 | ₩36,931 | ₩35,899 | ₩36,690 | -0.11% | 128.4만 |
|---|
| 2026.04.28 | ₩36,288 | ₩36,918 | ₩35,578 | ₩35,859 | -1.18% | 134.4만 |
|---|
| 2026.04.27 | ₩36,382 | ₩36,824 | ₩35,229 | ₩35,953 | -1.18% | 152.3만 |
|---|
| 2026.04.24 | ₩35,283 | ₩36,207 | ₩34,814 | ₩35,872 | +1.67% | 162.4만 |
|---|
| 2026.04.23 | ₩36,033 | ₩36,730 | ₩34,506 | ₩35,135 | -2.49% | 178.2만 |
|---|
| 2026.04.22 | ₩37,105 | ₩37,253 | ₩35,095 | ₩36,047 | -2.85% | 209.3만 |
|---|
| 2026.04.21 | ₩36,462 | ₩37,025 | ₩35,323 | ₩36,408 | -0.15% | 215.1만 |
|---|
| 2026.04.20 | ₩35,283 | ₩36,636 | ₩34,881 | ₩36,020 | +2.09% | 318.4만 |
|---|
| 2026.04.17 | ₩36,288 | ₩36,288 | ₩34,747 | ₩34,961 | -3.66% | 331.1만 |
|---|
| 2026.04.16 | ₩37,588 | ₩37,923 | ₩36,583 | ₩37,494 | -0.25% | 207만 |
|---|
| 2026.04.15 | ₩37,936 | ₩38,070 | ₩36,918 | ₩37,199 | -1.94% | 172만 |
|---|
| 2026.04.14 | ₩39,289 | ₩39,397 | ₩37,346 | ₩37,748 | -3.92% | 240.7만 |
|---|
| 2026.04.13 | ₩39,196 | ₩39,839 | ₩38,713 | ₩39,437 | +0.62% | 178.5만 |
|---|
| 2026.04.10 | ₩38,633 | ₩39,933 | ₩38,217 | ₩38,794 | +0.42% | 248.2만 |
|---|
| 2026.04.09 | ₩39,021 | ₩39,691 | ₩36,757 | ₩38,057 | -2.47% | 278.2만 |
|---|
| 2026.04.08 | ₩38,901 | ₩38,954 | ₩34,854 | ₩38,794 | -0.28% | 428만 |
|---|
| 2026.04.07 | ₩38,753 | ₩40,442 | ₩38,753 | ₩40,388 | +4.22% | 240.9만 |
|---|
| 2026.04.06 | ₩39,155 | ₩40,227 | ₩38,794 | ₩39,169 | +0.03% | 300.8만 |
|---|
| 2026.04.02 | ₩39,209 | ₩39,557 | ₩37,923 | ₩38,284 | -2.36% | 221.9만 |
|---|
| 2026.04.01 | ₩40,294 | ₩40,777 | ₩38,445 | ₩39,182 | -2.76% | 307만 |
|---|
| 2026.03.31 | ₩38,995 | ₩40,817 | ₩38,284 | ₩39,839 | +2.16% | 355.9만 |
|---|
| 2026.03.30 | ₩39,423 | ₩40,134 | ₩38,177 | ₩38,700 | -1.84% | 322.9만 |
|---|
| 2026.03.27 | ₩38,472 | ₩39,115 | ₩37,829 | ₩38,874 | +1.04% | 357.8만 |
|---|
| 2026.03.26 | ₩37,119 | ₩39,062 | ₩37,119 | ₩38,325 | +3.25% | 290.6만 |
|---|
| 2026.03.25 | ₩37,132 | ₩38,003 | ₩36,904 | ₩37,574 | +1.19% | 325.4만 |
|---|
| 2026.03.24 | ₩33,728 | ₩37,239 | ₩33,728 | ₩36,971 | +9.61% | 259.3만 |
|---|
| 2026.03.23 | ₩32,000 | ₩34,787 | ₩31,892 | ₩33,849 | +5.78% | 276.6만 |
|---|
| 2026.03.20 | ₩34,747 | ₩35,162 | ₩31,504 | ₩31,852 | -8.33% | 391.1만 |
|---|
| 2026.03.19 | ₩34,666 | ₩35,176 | ₩33,487 | ₩34,305 | -1.04% | 252.9만 |
|---|
| 2026.03.18 | ₩34,948 | ₩35,832 | ₩34,506 | ₩35,256 | +0.88% | 283.5만 |
|---|
| 2026.03.17 | ₩32,911 | ₩35,189 | ₩32,911 | ₩34,546 | +4.97% | 282.3만 |
|---|
| 2026.03.16 | ₩33,273 | ₩33,742 | ₩32,536 | ₩32,536 | -2.22% | 196.5만 |
|---|
| 2026.03.13 | ₩35,055 | ₩35,390 | ₩32,951 | ₩33,139 | -5.47% | 285.7만 |
|---|
| 2026.03.12 | ₩32,241 | ₩35,189 | ₩32,241 | ₩34,854 | +8.10% | 489.7만 |
|---|
| 2026.03.11 | ₩31,517 | ₩32,670 | ₩31,330 | ₩31,852 | +1.06% | 297.7만 |
|---|
| 2026.03.10 | ₩31,490 | ₩32,857 | ₩30,820 | ₩31,531 | +0.13% | 261.7만 |
|---|
| 2026.03.09 | ₩30,995 | ₩32,683 | ₩30,191 | ₩31,892 | +2.90% | 417.6만 |
|---|
| 2026.03.06 | ₩32,616 | ₩32,737 | ₩31,021 | ₩31,316 | -3.99% | 356.5만 |
|---|
| 2026.03.05 | ₩32,777 | ₩35,082 | ₩32,241 | ₩32,991 | +0.65% | 500.9만 |
|---|
| 2026.03.04 | ₩33,098 | ₩33,541 | ₩31,584 | ₩32,790 | -0.93% | 314.5만 |
|---|
| 2026.03.03 | ₩32,670 | ₩33,125 | ₩30,780 | ₩32,629 | -0.12% | 255.4만 |
|---|
| 2026.03.02 | ₩33,501 | ₩34,211 | ₩32,964 | ₩34,050 | +1.64% | 380.5만 |
|---|
| 2026.02.27 | ₩31,517 | ₩34,023 | ₩31,517 | ₩33,996 | +7.87% | 303만 |
|---|
| 2026.02.26 | ₩32,174 | ₩32,790 | ₩31,423 | ₩32,040 | -0.42% | 207.2만 |
|---|
| 2026.02.25 | ₩33,098 | ₩33,299 | ₩31,732 | ₩32,174 | -2.79% | 368.4만 |
|---|
| 2026.02.24 | ₩31,839 | ₩33,179 | ₩31,758 | ₩32,549 | +2.23% | 219.8만 |
|---|
| 2026.02.23 | ₩32,201 | ₩32,884 | ₩31,276 | ₩31,490 | -2.21% | 176.1만 |
|---|
| 2026.02.20 | ₩31,959 | ₩33,072 | ₩31,490 | ₩32,616 | +2.05% | 394.5만 |
|---|
| 2026.02.19 | ₩33,313 | ₩33,648 | ₩32,040 | ₩32,536 | -2.33% | 214.3만 |
|---|
| 2026.02.18 | ₩32,629 | ₩34,613 | ₩32,348 | ₩33,393 | +2.34% | 322.7만 |
|---|
| 2026.02.17 | ₩34,171 | ₩34,439 | ₩31,718 | ₩31,986 | -6.39% | 271.3만 |
|---|
| 2026.02.13 | ₩34,037 | ₩35,202 | ₩33,836 | ₩34,680 | +1.89% | 252.2만 |
|---|
| 2026.02.12 | ₩35,618 | ₩36,650 | ₩33,862 | ₩34,412 | -3.39% | 344.8만 |
|---|
| 2026.02.11 | ₩35,095 | ₩36,207 | ₩35,001 | ₩35,269 | +0.50% | 390.5만 |
|---|
| 2026.02.10 | ₩33,340 | ₩35,015 | ₩33,179 | ₩34,814 | +4.42% | 310만 |
|---|
| 2026.02.09 | ₩32,857 | ₩33,313 | ₩31,839 | ₩32,911 | +0.16% | 283.7만 |
|---|
| 2026.02.06 | ₩31,691 | ₩33,728 | ₩31,490 | ₩33,273 | +4.99% | 365.7만 |
|---|
| 2026.02.05 | ₩33,501 | ₩33,916 | ₩31,075 | ₩31,370 | -6.36% | 344.4만 |
|---|
| 2026.02.04 | ₩31,048 | ₩34,305 | ₩30,941 | ₩34,090 | +9.80% | 576.4만 |
|---|
| 2026.02.03 | ₩29,480 | ₩31,196 | ₩29,119 | ₩30,727 | +4.23% | 428.8만 |
|---|
| 2026.02.02 | ₩27,832 | ₩30,150 | ₩27,484 | ₩29,708 | +6.74% | 428.7만 |
|---|
| 2026.01.30 | ₩28,703 | ₩30,351 | ₩26,412 | ₩27,886 | -2.85% | 914.3만 |
|---|
| 2026.01.29 | ₩30,753 | ₩31,075 | ₩29,172 | ₩29,936 | -2.66% | 528.9만 |
|---|
| 2026.01.28 | ₩31,062 | ₩31,129 | ₩29,628 | ₩30,472 | -1.90% | 407.9만 |
|---|
| 2026.01.27 | ₩31,490 | ₩32,040 | ₩30,646 | ₩30,646 | -2.68% | 340.3만 |
|---|
| 2026.01.26 | ₩32,589 | ₩32,629 | ₩31,504 | ₩31,624 | -2.96% | 228.2만 |
|---|
| 2026.01.23 | ₩32,763 | ₩33,219 | ₩32,134 | ₩32,160 | -1.84% | 248.8만 |
|---|
| 2026.01.22 | ₩32,160 | ₩33,139 | ₩32,000 | ₩32,777 | +1.92% | 434.4만 |
|---|
| 2026.01.21 | ₩30,807 | ₩32,509 | ₩30,807 | ₩31,946 | +3.70% | 330.7만 |
|---|
| 2026.01.20 | ₩30,619 | ₩30,941 | ₩29,869 | ₩30,217 | -1.31% | 362만 |
|---|
| 2026.01.16 | ₩31,276 | ₩31,758 | ₩31,088 | ₩31,370 | +0.30% | 134.4만 |
|---|
| 2026.01.15 | ₩32,026 | ₩32,281 | ₩31,397 | ₩31,665 | -1.13% | 171.1만 |
|---|
| 2026.01.14 | ₩31,678 | ₩33,246 | ₩31,370 | ₩32,026 | +1.10% | 260.2만 |
|---|
| 2026.01.13 | ₩31,598 | ₩32,281 | ₩30,834 | ₩31,289 | -0.98% | 254.8만 |
|---|
| 2026.01.12 | ₩31,611 | ₩31,906 | ₩30,767 | ₩31,182 | -1.36% | 282.1만 |
|---|
| 2026.01.09 | ₩27,671 | ₩32,160 | ₩27,671 | ₩31,973 | +15.54% | 686만 |
|---|
| 2026.01.08 | ₩28,516 | ₩30,914 | ₩28,006 | ₩30,231 | +6.02% | 312.3만 |
|---|
| 2026.01.07 | ₩30,083 | ₩30,405 | ₩28,636 | ₩28,717 | -4.54% | 257.9만 |
|---|
| 2026.01.06 | ₩28,623 | ₩30,070 | ₩28,248 | ₩29,909 | +4.49% | 349만 |
|---|
| 2026.01.05 | ₩29,092 | ₩29,909 | ₩28,462 | ₩28,609 | -1.66% | 249.1만 |
|---|
| 2026.01.02 | ₩28,274 | ₩29,038 | ₩27,872 | ₩28,877 | +2.13% | 140.9만 |
|---|
| 2025.12.31 | ₩27,926 | ₩28,569 | ₩27,886 | ₩27,913 | -0.05% | 207.7만 |
|---|
| 2025.12.30 | ₩28,167 | ₩28,462 | ₩27,980 | ₩28,087 | -0.29% | 125.7만 |
|---|
| 2025.12.29 | ₩27,872 | ₩28,207 | ₩27,658 | ₩28,167 | +1.06% | 140.9만 |
|---|
| 2025.12.26 | ₩27,645 | ₩28,006 | ₩27,430 | ₩27,993 | +1.26% | 108만 |
|---|
| 2025.12.24 | ₩27,417 | ₩27,685 | ₩27,256 | ₩27,618 | +0.73% | 63.4만 |
|---|
| 2025.12.23 | ₩27,738 | ₩28,234 | ₩27,336 | ₩27,430 | -1.11% | 233.7만 |
|---|
| 2025.12.22 | ₩27,403 | ₩28,435 | ₩27,403 | ₩27,738 | +1.22% | 157.8만 |
|---|
| 2025.12.19 | ₩27,189 | ₩27,631 | ₩27,068 | ₩27,323 | +0.49% | 249.4만 |
|---|
| 2025.12.18 | ₩27,323 | ₩27,792 | ₩26,867 | ₩27,564 | +0.88% | 240.3만 |
|---|
| 2025.12.17 | ₩27,323 | ₩27,752 | ₩27,162 | ₩27,216 | -0.39% | 230.3만 |
|---|
| 2025.12.16 | ₩28,770 | ₩28,810 | ₩27,135 | ₩27,363 | -4.89% | 287.7만 |
|---|
| 2025.12.15 | ₩30,820 | ₩31,410 | ₩28,636 | ₩28,837 | -6.43% | 508.3만 |
|---|
| 2025.12.12 | ₩30,231 | ₩30,740 | ₩29,668 | ₩29,722 | -1.68% | 197.7만 |
|---|
| 2025.12.11 | ₩29,078 | ₩30,003 | ₩28,985 | ₩29,909 | +2.86% | 320만 |
|---|
| 2025.12.10 | ₩27,779 | ₩29,105 | ₩27,336 | ₩28,904 | +4.05% | 282.5만 |
|---|
| 2025.12.09 | ₩27,135 | ₩28,408 | ₩27,068 | ₩27,283 | +0.54% | 172.9만 |
|---|
| 2025.12.08 | ₩27,470 | ₩27,712 | ₩26,800 | ₩26,934 | -1.95% | 266.1만 |
|---|
| 2025.12.05 | ₩27,470 | ₩28,623 | ₩27,323 | ₩27,417 | -0.20% | 259.8만 |
|---|
| 2025.12.04 | ₩28,676 | ₩28,743 | ₩27,336 | ₩27,390 | -4.49% | 225.5만 |
|---|
| 2025.12.03 | ₩28,542 | ₩29,212 | ₩28,261 | ₩28,743 | +0.70% | 213.3만 |
|---|
| 2025.12.02 | ₩28,944 | ₩29,145 | ₩27,792 | ₩28,462 | -1.67% | 210.5만 |
|---|
| 2025.12.01 | ₩27,939 | ₩29,320 | ₩27,591 | ₩28,904 | +3.45% | 368.3만 |
|---|
| 2025.11.28 | ₩27,832 | ₩28,315 | ₩27,671 | ₩28,274 | +1.59% | 102.1만 |
|---|
| 2025.11.26 | ₩27,243 | ₩28,234 | ₩27,082 | ₩27,832 | +2.16% | 211.7만 |
|---|
| 2025.11.25 | ₩26,881 | ₩27,591 | ₩26,586 | ₩27,202 | +1.20% | 211.4만 |
|---|
| 2025.11.24 | ₩26,519 | ₩26,760 | ₩25,769 | ₩26,546 | +0.10% | 247.8만 |
|---|
| 2025.11.21 | ₩24,965 | ₩27,323 | ₩24,844 | ₩26,506 | +6.17% | 282.9만 |
|---|
| 2025.11.20 | ₩25,460 | ₩25,728 | ₩24,697 | ₩24,737 | -2.84% | 342.6만 |
|---|
| 2025.11.19 | ₩25,755 | ₩25,849 | ₩25,112 | ₩25,233 | -2.03% | 298.5만 |
|---|
| 2025.11.18 | ₩25,460 | ₩25,889 | ₩24,723 | ₩25,782 | +1.26% | 282.8만 |
|---|
| 2025.11.17 | ₩26,988 | ₩27,176 | ₩25,702 | ₩25,728 | -4.67% | 287.5만 |
|---|
| 2025.11.14 | ₩27,296 | ₩27,470 | ₩26,559 | ₩26,961 | -1.23% | 194.1만 |
|---|
| 2025.11.13 | ₩26,760 | ₩28,060 | ₩26,559 | ₩27,832 | +4.01% | 286.3만 |
|---|
| 2025.11.12 | ₩26,465 | ₩27,176 | ₩26,452 | ₩26,680 | +0.81% | 246.1만 |
|---|
| 2025.11.11 | ₩26,104 | ₩26,519 | ₩25,782 | ₩26,264 | +0.62% | 223.9만 |
|---|
| 2025.11.10 | ₩26,425 | ₩26,613 | ₩25,702 | ₩25,929 | -1.88% | 235.4만 |
|---|
| 2025.11.07 | ₩25,554 | ₩26,010 | ₩25,139 | ₩25,996 | +1.73% | 318.9만 |
|---|
| 2025.11.06 | ₩26,305 | ₩26,305 | ₩25,527 | ₩25,621 | -2.60% | 245.9만 |
|---|
| 2025.11.05 | ₩26,278 | ₩26,787 | ₩25,876 | ₩26,224 | -0.20% | 282만 |
|---|
| 2025.11.04 | ₩26,291 | ₩26,867 | ₩26,211 | ₩26,211 | -0.31% | 275.5만 |
|---|
| 2025.11.03 | ₩27,256 | ₩27,444 | ₩26,733 | ₩26,867 | -1.43% | 323.6만 |
|---|
| 2025.10.31 | ₩27,685 | ₩28,100 | ₩27,176 | ₩27,738 | +0.19% | 229.1만 |
|---|
| 2025.10.30 | ₩27,953 | ₩28,810 | ₩27,269 | ₩27,832 | -0.43% | 306만 |
|---|
| 2025.10.29 | ₩27,980 | ₩30,351 | ₩27,886 | ₩28,663 | +2.44% | 471.9만 |
|---|
| 2025.10.28 | ₩28,207 | ₩29,159 | ₩26,841 | ₩28,181 | -0.10% | 886.7만 |
|---|
| 2025.10.27 | ₩32,455 | ₩33,340 | ₩31,986 | ₩32,187 | -0.83% | 278.7만 |
|---|
| 2025.10.24 | ₩32,696 | ₩32,696 | ₩32,067 | ₩32,241 | -1.39% | 200.9만 |
|---|
| 2025.10.23 | ₩31,182 | ₩32,830 | ₩30,928 | ₩32,134 | +3.05% | 245.3만 |
|---|
| 2025.10.22 | ₩31,276 | ₩31,571 | ₩30,204 | ₩30,378 | -2.87% | 190.1만 |
|---|
| 2025.10.21 | ₩31,142 | ₩32,000 | ₩30,914 | ₩31,356 | +0.69% | 191만 |
|---|
| 2025.10.20 | ₩31,758 | ₩32,160 | ₩30,981 | ₩31,155 | -1.90% | 147.3만 |
|---|
| 2025.10.17 | ₩31,651 | ₩32,201 | ₩31,088 | ₩31,370 | -0.89% | 154.3만 |
|---|
| 2025.10.16 | ₩32,589 | ₩32,589 | ₩31,330 | ₩32,053 | -1.64% | 141만 |
|---|
| 2025.10.15 | ₩33,420 | ₩33,594 | ₩31,651 | ₩32,469 | -2.85% | 143.2만 |
|---|
| 2025.10.14 | ₩30,968 | ₩33,487 | ₩30,593 | ₩32,871 | +6.14% | 228.7만 |
|---|
| 2025.10.13 | ₩31,182 | ₩32,415 | ₩30,914 | ₩32,013 | +2.66% | 277만 |
|---|
| 2025.10.10 | ₩33,380 | ₩33,621 | ₩29,842 | ₩29,856 | -10.56% | 236.1만 |
|---|