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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,467 | ₩22,311 | ₩19,859 | ₩19,953 | -7.05% | 4020.1만 |
| 2026.09.28–2026.10.02 | ₩21,976 | ₩22,231 | ₩20,033 | ₩21,306 | -3.05% | 1854.8만 |
| 2026.09.21–2026.09.25 | ₩22,566 | ₩23,035 | ₩21,561 | ₩21,976 | -2.61% | 1040.4만 |
| 2026.09.14–2026.09.18 | ₩23,397 | ₩23,397 | ₩22,338 | ₩22,566 | -3.55% | 1458만 |
| 2026.09.08–2026.09.11 | ₩23,517 | ₩24,509 | ₩22,928 | ₩23,048 | -1.99% | 999.7만 |
| 2026.08.31–2026.09.04 | ₩23,035 | ₩23,946 | ₩22,419 | ₩23,276 | +1.05% | 1364.6만 |
| 2026.08.24–2026.08.28 | ₩24,656 | ₩24,710 | ₩22,794 | ₩22,981 | -6.79% | 1555.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,527 |
| ₩25,889 |
| ₩24,482 |
| ₩24,656 |
| -3.41% |
| 1173.2만 |
| 2026.08.10–2026.08.14 | ₩24,804 | ₩25,983 | ₩24,723 | ₩25,594 | +3.19% | 1145.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,281 | ₩25,956 | ₩24,120 | ₩24,911 | +2.59% | 1950.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,847 | ₩30,847 | ₩23,759 | ₩24,804 | -19.59% | 2202.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,092 | ₩33,259 | ₩28,730 | ₩31,088 | +6.86% | 1337만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,006 | ₩30,191 | ₩27,752 | ₩29,467 | +5.22% | 1331.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,278 | ₩29,413 | ₩25,836 | ₩27,712 | +5.46% | 1780.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,145 | ₩29,159 | ₩25,795 | ₩26,854 | -7.86% | 1502.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,413 | ₩29,762 | ₩27,323 | ₩29,119 | -1.00% | 2054.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,675 | ₩35,939 | ₩29,105 | ₩29,494 | -12.42% | 2104.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,085 | ₩33,822 | ₩31,799 | ₩33,675 | +1.78% | 905.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,586 | ₩35,564 | ₩32,308 | ₩32,884 | -4.92% | 974.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,109 | ₩36,060 | ₩34,318 | ₩34,666 | -1.26% | 869.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,114 | ₩36,623 | ₩34,264 | ₩34,881 | -3.41% | 858.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,636 | ₩38,794 | ₩35,805 | ₩35,886 | -2.05% | 1115.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,526 | ₩39,209 | ₩35,564 | ₩35,966 | -6.64% | 1286.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,382 | ₩38,794 | ₩35,229 | ₩38,338 | +5.38% | 790.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,283 | ₩37,253 | ₩34,506 | ₩35,872 | +1.67% | 1083.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,196 | ₩39,839 | ₩34,747 | ₩34,961 | -10.80% | 1129.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,155 | ₩40,442 | ₩34,854 | ₩38,794 | -0.92% | 1496만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,423 | ₩40,817 | ₩37,923 | ₩38,284 | -2.89% | 1207.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,000 | ₩39,115 | ₩31,892 | ₩38,874 | +21.48% | 1509.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,273 | ₩35,832 | ₩31,504 | ₩31,852 | -4.27% | 1406.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,995 | ₩35,390 | ₩30,191 | ₩33,139 | +6.92% | 1752.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,501 | ₩35,082 | ₩30,780 | ₩31,316 | -6.52% | 1807.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,201 | ₩34,023 | ₩31,276 | ₩33,996 | +5.58% | 1274.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,171 | ₩34,613 | ₩31,490 | ₩32,616 | -4.55% | 1202.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,857 | ₩36,650 | ₩31,839 | ₩34,680 | +5.55% | 1581.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,832 | ₩34,305 | ₩27,484 | ₩33,273 | +19.55% | 2144.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,589 | ₩32,629 | ₩26,412 | ₩27,886 | -14.43% | 2419.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,619 | ₩33,219 | ₩29,869 | ₩32,160 | +5.03% | 1375.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,611 | ₩33,246 | ₩30,767 | ₩31,370 | -0.76% | 1102.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,092 | ₩32,160 | ₩27,671 | ₩31,973 | +9.90% | 1854.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,872 | ₩29,038 | ₩27,658 | ₩28,877 | +3.61% | 615.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,403 | ₩28,435 | ₩27,256 | ₩27,993 | +2.15% | 562.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,820 | ₩31,410 | ₩26,867 | ₩27,323 | -11.35% | 1516만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,470 | ₩30,740 | ₩26,800 | ₩29,722 | +8.20% | 1239.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,939 | ₩29,320 | ₩27,323 | ₩27,417 | -1.87% | 1277.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,519 | ₩28,315 | ₩25,769 | ₩28,274 | +6.62% | 772.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,988 | ₩27,323 | ₩24,697 | ₩26,506 | -1.79% | 1494.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,425 | ₩28,060 | ₩25,702 | ₩26,961 | +2.03% | 1185.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,256 | ₩27,444 | ₩25,139 | ₩25,996 | -4.62% | 1445.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,455 | ₩33,340 | ₩26,841 | ₩27,738 | -14.53% | 2172.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,758 | ₩32,830 | ₩30,204 | ₩32,241 | +1.52% | 974.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,182 | ₩33,594 | ₩30,593 | ₩31,370 | +0.60% | 944.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,380 | ₩33,621 | ₩29,842 | ₩29,856 | -10.56% | 236.1만 |
|---|