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 | ₩21,483 | ₩22,327 | ₩19,873 | ₩19,967 | -7.05% | 4020.1만 |
| 2026.09.28–2026.10.02 | ₩21,992 | ₩22,247 | ₩20,048 | ₩21,322 | -3.05% | 1854.8만 |
| 2026.09.21–2026.09.25 | ₩22,582 | ₩23,051 | ₩21,576 | ₩21,992 | -2.61% | 1040.4만 |
| 2026.09.14–2026.09.18 | ₩23,414 | ₩23,414 | ₩22,354 | ₩22,582 | -3.55% | 1458만 |
| 2026.09.08–2026.09.11 | ₩23,534 | ₩24,527 | ₩22,944 | ₩23,065 | -1.99% | 999.7만 |
| 2026.08.31–2026.09.04 | ₩23,051 | ₩23,963 | ₩22,435 | ₩23,293 | +1.05% | 1364.6만 |
| 2026.08.24–2026.08.28 | ₩24,674 | ₩24,728 | ₩22,810 | ₩22,998 | -6.79% | 1555.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,546 |
| ₩25,908 |
| ₩24,500 |
| ₩24,674 |
| -3.41% |
| 1173.2만 |
| 2026.08.10–2026.08.14 | ₩24,822 | ₩26,002 | ₩24,741 | ₩25,613 | +3.19% | 1145.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,299 | ₩25,975 | ₩24,138 | ₩24,929 | +2.59% | 1950.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,869 | ₩30,869 | ₩23,776 | ₩24,822 | -19.59% | 2202.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,113 | ₩33,283 | ₩28,751 | ₩31,111 | +6.86% | 1337만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,026 | ₩30,212 | ₩27,772 | ₩29,488 | +5.22% | 1331.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,297 | ₩29,435 | ₩25,854 | ₩27,731 | +5.46% | 1780.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,166 | ₩29,180 | ₩25,814 | ₩26,873 | -7.86% | 1502.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,435 | ₩29,783 | ₩27,343 | ₩29,139 | -1.00% | 2054.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,699 | ₩35,965 | ₩29,126 | ₩29,515 | -12.42% | 2104.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,109 | ₩33,846 | ₩31,821 | ₩33,699 | +1.78% | 905.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,611 | ₩35,590 | ₩32,331 | ₩32,908 | -4.92% | 974.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,134 | ₩36,086 | ₩34,342 | ₩34,691 | -1.26% | 869.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,139 | ₩36,649 | ₩34,289 | ₩34,906 | -3.41% | 858.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,662 | ₩38,821 | ₩35,831 | ₩35,911 | -2.05% | 1115.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,553 | ₩39,237 | ₩35,590 | ₩35,992 | -6.64% | 1286.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,408 | ₩38,821 | ₩35,254 | ₩38,365 | +5.38% | 790.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,308 | ₩37,279 | ₩34,530 | ₩35,898 | +1.67% | 1083.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,224 | ₩39,867 | ₩34,772 | ₩34,986 | -10.80% | 1129.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,183 | ₩40,471 | ₩34,879 | ₩38,821 | -0.92% | 1496만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,452 | ₩40,846 | ₩37,950 | ₩38,312 | -2.89% | 1207.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,023 | ₩39,143 | ₩31,915 | ₩38,902 | +21.48% | 1509.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,297 | ₩35,858 | ₩31,526 | ₩31,875 | -4.27% | 1406.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,017 | ₩35,415 | ₩30,212 | ₩33,162 | +6.92% | 1752.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,525 | ₩35,107 | ₩30,802 | ₩31,339 | -6.52% | 1807.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,224 | ₩34,047 | ₩31,298 | ₩34,021 | +5.58% | 1274.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,195 | ₩34,638 | ₩31,513 | ₩32,639 | -4.55% | 1202.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,881 | ₩36,676 | ₩31,862 | ₩34,705 | +5.55% | 1581.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,852 | ₩34,329 | ₩27,504 | ₩33,297 | +19.55% | 2144.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,613 | ₩32,653 | ₩26,431 | ₩27,906 | -14.43% | 2419.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,641 | ₩33,243 | ₩29,890 | ₩32,184 | +5.03% | 1375.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,634 | ₩33,270 | ₩30,789 | ₩31,392 | -0.76% | 1102.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,113 | ₩32,184 | ₩27,691 | ₩31,996 | +9.90% | 1854.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,892 | ₩29,059 | ₩27,678 | ₩28,898 | +3.61% | 615.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,423 | ₩28,456 | ₩27,276 | ₩28,013 | +2.15% | 562.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,843 | ₩31,433 | ₩26,887 | ₩27,343 | -11.35% | 1516만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,490 | ₩30,762 | ₩26,820 | ₩29,743 | +8.20% | 1239.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,959 | ₩29,341 | ₩27,343 | ₩27,436 | -1.87% | 1277.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,538 | ₩28,335 | ₩25,787 | ₩28,295 | +6.62% | 772.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,007 | ₩27,343 | ₩24,714 | ₩26,525 | -1.79% | 1494.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,444 | ₩28,080 | ₩25,720 | ₩26,981 | +2.03% | 1185.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,276 | ₩27,463 | ₩25,157 | ₩26,015 | -4.62% | 1445.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,479 | ₩33,364 | ₩26,860 | ₩27,758 | -14.53% | 2172.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,781 | ₩32,854 | ₩30,226 | ₩32,264 | +1.52% | 974.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,205 | ₩33,618 | ₩30,615 | ₩31,392 | +0.60% | 944.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,404 | ₩33,645 | ₩29,864 | ₩29,877 | -10.56% | 236.1만 |
|---|