시장 데이터를 불러오는 중
전체 종목
Orion Properties Inc. 과거 주가
Orion Properties Inc. Common Stock · ONL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orion Properties Inc. Common Stock · ONL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,936 | ₩2,962 | ₩2,882 | ₩2,896 | -1.36% | 17.3만 |
| 2026.10.08 | ₩3,002 | ₩3,022 | ₩2,922 | ₩2,936 | -2.22% | 30.3만 |
| 2026.10.07 | ₩3,082 | ₩3,082 | ₩3,002 | ₩3,029 | -1.73% | 22.7만 |
| 2026.10.06 | ₩3,189 | ₩3,209 | ₩3,102 | ₩3,109 | -2.51% | 15.1만 |
| 2026.10.05 | ₩3,149 | ₩3,229 | ₩3,129 | ₩3,149 | 0.00% | 34.3만 |
| 2026.10.02 | ₩3,296 | ₩3,309 | ₩3,216 | ₩3,216 | -2.43% | 17.2만 |
| 2026.10.01 | ₩3,309 | ₩3,309 | ₩3,223 | ₩3,256 | -1.61% | 11만 |
| 2026.09.30 | ₩3,309 | ₩3,356 | ₩3,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,323 |
| +0.40% |
| 26만 |
| 2026.09.29 | ₩3,363 | ₩3,389 | ₩3,316 | ₩3,336 | -0.79% | 15.9만 |
|---|
| 2026.09.28 | ₩3,336 | ₩3,363 | ₩3,296 | ₩3,349 | +0.40% | 18.3만 |
|---|
| 2026.09.25 | ₩3,376 | ₩3,403 | ₩3,323 | ₩3,349 | -0.79% | 26.9만 |
|---|
| 2026.09.24 | ₩3,323 | ₩3,429 | ₩3,309 | ₩3,363 | +1.20% | 47.3만 |
|---|
| 2026.09.23 | ₩3,389 | ₩3,403 | ₩3,296 | ₩3,309 | -2.36% | 27.1만 |
|---|
| 2026.09.22 | ₩3,296 | ₩3,456 | ₩3,296 | ₩3,429 | +4.05% | 32.8만 |
|---|
| 2026.09.21 | ₩3,256 | ₩3,309 | ₩3,223 | ₩3,296 | +1.23% | 26.8만 |
|---|
| 2026.09.18 | ₩3,229 | ₩3,276 | ₩3,176 | ₩3,256 | +0.83% | 64만 |
|---|
| 2026.09.17 | ₩3,296 | ₩3,296 | ₩3,229 | ₩3,243 | -1.62% | 13.8만 |
|---|
| 2026.09.16 | ₩3,323 | ₩3,323 | ₩3,229 | ₩3,243 | -2.41% | 16.8만 |
|---|
| 2026.09.15 | ₩3,336 | ₩3,361 | ₩3,283 | ₩3,296 | -1.20% | 15.3만 |
|---|
| 2026.09.14 | ₩3,389 | ₩3,396 | ₩3,329 | ₩3,363 | -0.79% | 16.5만 |
|---|
| 2026.09.11 | ₩3,483 | ₩3,503 | ₩3,403 | ₩3,416 | -1.92% | 20.9만 |
|---|
| 2026.09.10 | ₩3,483 | ₩3,483 | ₩3,409 | ₩3,429 | -1.53% | 16.4만 |
|---|
| 2026.09.09 | ₩3,563 | ₩3,563 | ₩3,483 | ₩3,496 | -1.87% | 12만 |
|---|
| 2026.09.08 | ₩3,576 | ₩3,609 | ₩3,524 | ₩3,549 | -0.75% | 21.6만 |
|---|
| 2026.09.04 | ₩3,549 | ₩3,670 | ₩3,549 | ₩3,616 | +1.88% | 16.3만 |
|---|
| 2026.09.03 | ₩3,656 | ₩3,656 | ₩3,523 | ₩3,589 | -1.82% | 24만 |
|---|
| 2026.09.02 | ₩3,750 | ₩3,750 | ₩3,576 | ₩3,589 | -4.27% | 22.3만 |
|---|
| 2026.09.01 | ₩3,790 | ₩3,803 | ₩3,710 | ₩3,723 | -1.76% | 19.4만 |
|---|
| 2026.08.31 | ₩3,763 | ₩3,823 | ₩3,736 | ₩3,803 | +1.06% | 34.4만 |
|---|
| 2026.08.28 | ₩3,843 | ₩3,883 | ₩3,776 | ₩3,790 | -1.39% | 55.2만 |
|---|
| 2026.08.27 | ₩3,750 | ₩3,890 | ₩3,750 | ₩3,856 | +2.85% | 44.6만 |
|---|
| 2026.08.26 | ₩3,896 | ₩3,910 | ₩3,696 | ₩3,750 | -3.77% | 75.5만 |
|---|
| 2026.08.25 | ₩3,883 | ₩3,923 | ₩3,790 | ₩3,923 | +1.03% | 41.5만 |
|---|
| 2026.08.24 | ₩3,790 | ₩3,903 | ₩3,763 | ₩3,883 | +2.46% | 28.8만 |
|---|
| 2026.08.21 | ₩3,830 | ₩3,830 | ₩3,776 | ₩3,790 | -1.05% | 11.1만 |
|---|
| 2026.08.20 | ₩3,870 | ₩3,910 | ₩3,790 | ₩3,803 | -1.72% | 19만 |
|---|
| 2026.08.19 | ₩3,856 | ₩3,923 | ₩3,831 | ₩3,856 | 0.00% | 23.8만 |
|---|
| 2026.08.18 | ₩3,763 | ₩3,836 | ₩3,750 | ₩3,830 | +1.77% | 12.1만 |
|---|
| 2026.08.17 | ₩3,803 | ₩3,803 | ₩3,724 | ₩3,790 | -0.35% | 20.4만 |
|---|
| 2026.08.14 | ₩3,776 | ₩3,856 | ₩3,750 | ₩3,830 | +1.41% | 13만 |
|---|
| 2026.08.13 | ₩3,803 | ₩3,830 | ₩3,676 | ₩3,776 | -0.70% | 21.5만 |
|---|
| 2026.08.12 | ₩3,736 | ₩3,790 | ₩3,656 | ₩3,776 | +1.07% | 26.5만 |
|---|
| 2026.08.11 | ₩3,656 | ₩3,736 | ₩3,630 | ₩3,696 | +1.09% | 30.5만 |
|---|
| 2026.08.10 | ₩3,803 | ₩3,803 | ₩3,616 | ₩3,670 | -3.51% | 45.7만 |
|---|
| 2026.08.07 | ₩3,723 | ₩4,070 | ₩3,643 | ₩3,763 | +1.08% | 93.9만 |
|---|
| 2026.08.06 | ₩3,523 | ₩3,549 | ₩3,429 | ₩3,469 | -1.52% | 36.2만 |
|---|
| 2026.08.05 | ₩3,630 | ₩3,630 | ₩3,509 | ₩3,549 | -2.21% | 21.6만 |
|---|
| 2026.08.04 | ₩3,616 | ₩3,656 | ₩3,556 | ₩3,616 | 0.00% | 21.6만 |
|---|
| 2026.08.03 | ₩3,549 | ₩3,676 | ₩3,523 | ₩3,643 | +2.63% | 37.4만 |
|---|
| 2026.07.31 | ₩3,563 | ₩3,583 | ₩3,469 | ₩3,523 | -1.12% | 41.1만 |
|---|
| 2026.07.30 | ₩3,576 | ₩3,576 | ₩3,476 | ₩3,483 | -2.61% | 15.9만 |
|---|
| 2026.07.29 | ₩3,523 | ₩3,563 | ₩3,483 | ₩3,536 | +0.38% | 26.2만 |
|---|
| 2026.07.28 | ₩3,509 | ₩3,543 | ₩3,445 | ₩3,483 | -0.76% | 37.6만 |
|---|
| 2026.07.27 | ₩3,523 | ₩3,549 | ₩3,489 | ₩3,523 | 0.00% | 12.7만 |
|---|
| 2026.07.24 | ₩3,443 | ₩3,536 | ₩3,443 | ₩3,469 | +0.78% | 12.5만 |
|---|
| 2026.07.23 | ₩3,456 | ₩3,495 | ₩3,429 | ₩3,443 | -0.39% | 16.7만 |
|---|
| 2026.07.22 | ₩3,549 | ₩3,576 | ₩3,496 | ₩3,496 | -1.50% | 19.5만 |
|---|
| 2026.07.21 | ₩3,536 | ₩3,603 | ₩3,536 | ₩3,563 | +0.75% | 12.1만 |
|---|
| 2026.07.20 | ₩3,496 | ₩3,603 | ₩3,496 | ₩3,536 | +1.15% | 19.8만 |
|---|
| 2026.07.17 | ₩3,563 | ₩3,609 | ₩3,483 | ₩3,509 | -1.50% | 23.4만 |
|---|
| 2026.07.16 | ₩3,536 | ₩3,603 | ₩3,536 | ₩3,576 | +1.13% | 13.6만 |
|---|
| 2026.07.15 | ₩3,589 | ₩3,603 | ₩3,516 | ₩3,549 | -1.12% | 18.4만 |
|---|
| 2026.07.14 | ₩3,670 | ₩3,670 | ₩3,549 | ₩3,549 | -3.27% | 20만 |
|---|
| 2026.07.13 | ₩3,683 | ₩3,690 | ₩3,589 | ₩3,630 | -1.45% | 34.5만 |
|---|
| 2026.07.10 | ₩3,683 | ₩3,723 | ₩3,658 | ₩3,670 | -0.36% | 12.2만 |
|---|
| 2026.07.09 | ₩3,776 | ₩3,776 | ₩3,696 | ₩3,710 | -1.77% | 15.5만 |
|---|
| 2026.07.08 | ₩3,683 | ₩3,750 | ₩3,650 | ₩3,723 | +1.09% | 17.6만 |
|---|
| 2026.07.07 | ₩3,750 | ₩3,803 | ₩3,703 | ₩3,710 | -1.07% | 16만 |
|---|
| 2026.07.06 | ₩3,796 | ₩3,830 | ₩3,736 | ₩3,790 | -0.18% | 29.1만 |
|---|
| 2026.07.02 | ₩3,856 | ₩3,876 | ₩3,763 | ₩3,776 | -2.08% | 20.5만 |
|---|
| 2026.07.01 | ₩3,830 | ₩3,856 | ₩3,736 | ₩3,816 | -0.35% | 35.4만 |
|---|
| 2026.06.30 | ₩3,976 | ₩3,976 | ₩3,796 | ₩3,856 | -3.02% | 31.8만 |
|---|
| 2026.06.29 | ₩3,843 | ₩4,003 | ₩3,816 | ₩3,976 | +3.47% | 39.4만 |
|---|
| 2026.06.26 | ₩3,670 | ₩3,990 | ₩3,616 | ₩3,883 | +5.82% | 699.3만 |
|---|
| 2026.06.25 | ₩3,670 | ₩3,696 | ₩3,489 | ₩3,656 | -0.36% | 92.4만 |
|---|
| 2026.06.24 | ₩3,816 | ₩3,836 | ₩3,670 | ₩3,683 | -3.50% | 40.7만 |
|---|
| 2026.06.23 | ₩3,723 | ₩3,870 | ₩3,723 | ₩3,856 | +3.58% | 22.9만 |
|---|
| 2026.06.22 | ₩3,803 | ₩3,863 | ₩3,770 | ₩3,843 | +1.05% | 32.3만 |
|---|
| 2026.06.18 | ₩3,723 | ₩3,856 | ₩3,683 | ₩3,830 | +2.87% | 41.8만 |
|---|
| 2026.06.17 | ₩3,723 | ₩3,790 | ₩3,670 | ₩3,696 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩3,723 | ₩3,790 | ₩3,723 | ₩3,763 | +1.08% | 21.1만 |
|---|
| 2026.06.15 | ₩3,763 | ₩3,783 | ₩3,696 | ₩3,723 | -1.06% | 20.8만 |
|---|
| 2026.06.12 | ₩3,776 | ₩3,816 | ₩3,723 | ₩3,723 | -1.41% | 22.4만 |
|---|
| 2026.06.11 | ₩3,790 | ₩3,816 | ₩3,670 | ₩3,723 | -1.76% | 37.8만 |
|---|
| 2026.06.10 | ₩3,830 | ₩3,870 | ₩3,730 | ₩3,736 | -2.44% | 27.4만 |
|---|
| 2026.06.09 | ₩3,763 | ₩3,856 | ₩3,743 | ₩3,790 | +0.71% | 31.4만 |
|---|
| 2026.06.08 | ₩3,816 | ₩3,876 | ₩3,763 | ₩3,763 | -1.40% | 25만 |
|---|
| 2026.06.05 | ₩3,883 | ₩3,956 | ₩3,763 | ₩3,763 | -3.09% | 26.9만 |
|---|
| 2026.06.04 | ₩3,843 | ₩3,983 | ₩3,843 | ₩3,896 | +1.39% | 32만 |
|---|
| 2026.06.03 | ₩3,923 | ₩3,950 | ₩3,843 | ₩3,843 | -2.04% | 56.3만 |
|---|
| 2026.06.02 | ₩3,976 | ₩4,010 | ₩3,936 | ₩3,936 | -1.01% | 22.4만 |
|---|
| 2026.06.01 | ₩3,910 | ₩4,030 | ₩3,910 | ₩3,976 | +1.71% | 25.7만 |
|---|
| 2026.05.29 | ₩3,910 | ₩3,996 | ₩3,910 | ₩3,976 | +1.71% | 32.2만 |
|---|
| 2026.05.28 | ₩3,870 | ₩3,990 | ₩3,856 | ₩3,923 | +1.38% | 27.4만 |
|---|
| 2026.05.27 | ₩4,003 | ₩4,016 | ₩3,910 | ₩3,910 | -2.33% | 85.8만 |
|---|
| 2026.05.26 | ₩4,016 | ₩4,057 | ₩3,950 | ₩3,990 | -0.66% | 29.4만 |
|---|
| 2026.05.22 | ₩3,976 | ₩4,057 | ₩3,976 | ₩4,003 | +0.67% | 21.5만 |
|---|
| 2026.05.21 | ₩3,923 | ₩4,043 | ₩3,895 | ₩3,976 | +1.36% | 46.1만 |
|---|
| 2026.05.20 | ₩3,883 | ₩3,970 | ₩3,790 | ₩3,923 | +1.03% | 23.9만 |
|---|
| 2026.05.19 | ₩3,776 | ₩4,003 | ₩3,750 | ₩3,896 | +3.18% | 47.8만 |
|---|
| 2026.05.18 | ₩3,830 | ₩3,950 | ₩3,815 | ₩3,883 | +1.39% | 22.2만 |
|---|
| 2026.05.15 | ₩3,923 | ₩3,936 | ₩3,856 | ₩3,870 | -1.36% | 22.7만 |
|---|
| 2026.05.14 | ₩3,923 | ₩4,043 | ₩3,863 | ₩3,976 | +1.36% | 41.1만 |
|---|
| 2026.05.13 | ₩3,856 | ₩3,970 | ₩3,803 | ₩3,870 | +0.35% | 25.1만 |
|---|
| 2026.05.12 | ₩3,843 | ₩3,950 | ₩3,790 | ₩3,896 | +1.39% | 30.4만 |
|---|
| 2026.05.11 | ₩3,883 | ₩3,910 | ₩3,816 | ₩3,830 | -1.37% | 36.7만 |
|---|
| 2026.05.08 | ₩3,763 | ₩3,856 | ₩3,710 | ₩3,843 | +2.13% | 47.2만 |
|---|
| 2026.05.07 | ₩3,870 | ₩3,883 | ₩3,710 | ₩3,790 | -2.07% | 32.4만 |
|---|
| 2026.05.06 | ₩3,710 | ₩3,896 | ₩3,636 | ₩3,870 | +4.32% | 31.9만 |
|---|
| 2026.05.05 | ₩3,843 | ₩3,843 | ₩3,603 | ₩3,723 | -3.13% | 36.1만 |
|---|
| 2026.05.04 | ₩3,910 | ₩3,950 | ₩3,816 | ₩3,830 | -2.05% | 26.7만 |
|---|
| 2026.05.01 | ₩3,843 | ₩3,963 | ₩3,676 | ₩3,950 | +2.78% | 38.8만 |
|---|
| 2026.04.30 | ₩3,736 | ₩3,883 | ₩3,711 | ₩3,830 | +2.50% | 39.6만 |
|---|
| 2026.04.29 | ₩3,523 | ₩3,810 | ₩3,523 | ₩3,776 | +7.20% | 66.7만 |
|---|
| 2026.04.28 | ₩3,376 | ₩3,576 | ₩3,364 | ₩3,563 | +5.53% | 86.2만 |
|---|
| 2026.04.27 | ₩3,323 | ₩3,403 | ₩3,323 | ₩3,389 | +2.01% | 10.8만 |
|---|
| 2026.04.24 | ₩3,309 | ₩3,349 | ₩3,283 | ₩3,323 | +0.40% | 13.1만 |
|---|
| 2026.04.23 | ₩3,243 | ₩3,369 | ₩3,243 | ₩3,336 | +2.88% | 62.3만 |
|---|
| 2026.04.22 | ₩3,323 | ₩3,399 | ₩3,223 | ₩3,256 | -2.01% | 39.2만 |
|---|
| 2026.04.21 | ₩3,336 | ₩3,356 | ₩3,296 | ₩3,309 | -0.80% | 13.9만 |
|---|
| 2026.04.20 | ₩3,336 | ₩3,403 | ₩3,323 | ₩3,323 | -0.40% | 15.8만 |
|---|
| 2026.04.17 | ₩3,403 | ₩3,456 | ₩3,329 | ₩3,349 | -1.57% | 39.5만 |
|---|
| 2026.04.16 | ₩3,376 | ₩3,416 | ₩3,336 | ₩3,403 | +0.79% | 13.3만 |
|---|
| 2026.04.15 | ₩3,336 | ₩3,383 | ₩3,309 | ₩3,363 | +0.80% | 25.6만 |
|---|
| 2026.04.14 | ₩3,216 | ₩3,389 | ₩3,182 | ₩3,363 | +4.56% | 32.4만 |
|---|
| 2026.04.13 | ₩3,096 | ₩3,229 | ₩3,090 | ₩3,203 | +3.45% | 18.1만 |
|---|
| 2026.04.10 | ₩3,002 | ₩3,162 | ₩2,982 | ₩3,136 | +4.44% | 23.1만 |
|---|
| 2026.04.09 | ₩3,002 | ₩3,009 | ₩2,916 | ₩2,989 | -0.44% | 33.6만 |
|---|
| 2026.04.08 | ₩3,069 | ₩3,069 | ₩2,929 | ₩2,976 | -3.04% | 40.9만 |
|---|
| 2026.04.07 | ₩2,962 | ₩3,062 | ₩2,922 | ₩2,976 | +0.45% | 25.3만 |
|---|
| 2026.04.06 | ₩2,896 | ₩3,002 | ₩2,876 | ₩2,989 | +3.23% | 44.8만 |
|---|
| 2026.04.02 | ₩2,856 | ₩2,922 | ₩2,816 | ₩2,909 | +1.87% | 32.2만 |
|---|
| 2026.04.01 | ₩2,869 | ₩2,902 | ₩2,829 | ₩2,882 | +0.47% | 57.5만 |
|---|
| 2026.03.31 | ₩2,655 | ₩2,889 | ₩2,642 | ₩2,869 | +8.04% | 48.5만 |
|---|
| 2026.03.30 | ₩2,615 | ₩2,655 | ₩2,562 | ₩2,629 | +0.51% | 29.9만 |
|---|
| 2026.03.27 | ₩2,682 | ₩2,725 | ₩2,575 | ₩2,575 | -3.98% | 54.6만 |
|---|
| 2026.03.26 | ₩2,816 | ₩2,869 | ₩2,655 | ₩2,695 | -4.27% | 54.2만 |
|---|
| 2026.03.25 | ₩2,655 | ₩2,789 | ₩2,635 | ₩2,776 | +4.52% | 32.3만 |
|---|
| 2026.03.24 | ₩2,602 | ₩2,715 | ₩2,589 | ₩2,642 | +1.54% | 46.6만 |
|---|
| 2026.03.23 | ₩2,709 | ₩2,749 | ₩2,575 | ₩2,575 | -4.93% | 58.4만 |
|---|
| 2026.03.20 | ₩2,989 | ₩2,989 | ₩2,522 | ₩2,522 | -15.63% | 118.5만 |
|---|
| 2026.03.19 | ₩2,909 | ₩3,009 | ₩2,889 | ₩2,976 | +2.29% | 31만 |
|---|
| 2026.03.18 | ₩3,096 | ₩3,116 | ₩2,922 | ₩2,922 | -5.60% | 21.7만 |
|---|
| 2026.03.17 | ₩3,109 | ₩3,156 | ₩3,102 | ₩3,122 | +0.43% | 23.1만 |
|---|
| 2026.03.16 | ₩3,122 | ₩3,162 | ₩3,082 | ₩3,082 | -1.28% | 16.6만 |
|---|
| 2026.03.13 | ₩3,203 | ₩3,223 | ₩3,096 | ₩3,096 | -3.33% | 17만 |
|---|
| 2026.03.12 | ₩3,149 | ₩3,256 | ₩3,149 | ₩3,189 | +1.27% | 18.3만 |
|---|
| 2026.03.11 | ₩3,323 | ₩3,323 | ₩3,189 | ₩3,203 | -3.61% | 26만 |
|---|
| 2026.03.10 | ₩3,283 | ₩3,363 | ₩3,276 | ₩3,283 | 0.00% | 18만 |
|---|
| 2026.03.09 | ₩3,216 | ₩3,343 | ₩3,216 | ₩3,296 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩3,243 | ₩3,403 | ₩3,216 | ₩3,269 | +0.82% | 45.7만 |
|---|
| 2026.03.05 | ₩3,296 | ₩3,456 | ₩3,296 | ₩3,403 | +3.24% | 26.7만 |
|---|
| 2026.03.04 | ₩3,256 | ₩3,389 | ₩3,256 | ₩3,336 | +2.46% | 11.9만 |
|---|
| 2026.03.03 | ₩3,269 | ₩3,356 | ₩3,269 | ₩3,283 | +0.41% | 12.7만 |
|---|
| 2026.03.02 | ₩3,283 | ₩3,409 | ₩3,269 | ₩3,363 | +2.44% | 14.2만 |
|---|
| 2026.02.27 | ₩3,389 | ₩3,389 | ₩3,323 | ₩3,323 | -1.97% | 23만 |
|---|
| 2026.02.26 | ₩3,349 | ₩3,456 | ₩3,316 | ₩3,416 | +1.99% | 22.9만 |
|---|
| 2026.02.25 | ₩3,349 | ₩3,388 | ₩3,309 | ₩3,336 | -0.40% | 15.4만 |
|---|
| 2026.02.24 | ₩3,323 | ₩3,389 | ₩3,323 | ₩3,349 | +0.80% | 16.2만 |
|---|
| 2026.02.23 | ₩3,389 | ₩3,416 | ₩3,349 | ₩3,349 | -1.18% | 22.6만 |
|---|
| 2026.02.20 | ₩3,429 | ₩3,489 | ₩3,389 | ₩3,416 | -0.39% | 14.6만 |
|---|
| 2026.02.19 | ₩3,443 | ₩3,469 | ₩3,389 | ₩3,443 | 0.00% | 16.7만 |
|---|
| 2026.02.18 | ₩3,389 | ₩3,483 | ₩3,376 | ₩3,389 | 0.00% | 18.8만 |
|---|
| 2026.02.17 | ₩3,509 | ₩3,576 | ₩3,409 | ₩3,429 | -2.28% | 19.5만 |
|---|
| 2026.02.13 | ₩3,389 | ₩3,630 | ₩3,363 | ₩3,536 | +4.33% | 35.2만 |
|---|
| 2026.02.12 | ₩3,403 | ₩3,463 | ₩3,356 | ₩3,376 | -0.78% | 43.3만 |
|---|
| 2026.02.11 | ₩3,483 | ₩3,523 | ₩3,396 | ₩3,456 | -0.77% | 16.9만 |
|---|
| 2026.02.10 | ₩3,416 | ₩3,523 | ₩3,416 | ₩3,483 | +1.95% | 10.7만 |
|---|
| 2026.02.09 | ₩3,443 | ₩3,563 | ₩3,363 | ₩3,456 | +0.39% | 24.5만 |
|---|
| 2026.02.06 | ₩3,323 | ₩3,483 | ₩3,296 | ₩3,429 | +3.21% | 42.5만 |
|---|
| 2026.02.05 | ₩3,269 | ₩3,383 | ₩3,261 | ₩3,309 | +1.22% | 39.9만 |
|---|
| 2026.02.04 | ₩3,189 | ₩3,343 | ₩3,176 | ₩3,309 | +3.77% | 38.3만 |
|---|
| 2026.02.03 | ₩3,096 | ₩3,277 | ₩3,056 | ₩3,189 | +3.02% | 37만 |
|---|
| 2026.02.02 | ₩2,962 | ₩3,129 | ₩2,952 | ₩3,109 | +4.95% | 22.7만 |
|---|
| 2026.01.30 | ₩2,989 | ₩2,989 | ₩2,862 | ₩2,976 | -0.45% | 20.9만 |
|---|
| 2026.01.29 | ₩3,149 | ₩3,149 | ₩2,962 | ₩2,976 | -5.51% | 23.2만 |
|---|
| 2026.01.28 | ₩3,176 | ₩3,182 | ₩3,042 | ₩3,162 | -0.42% | 36.4만 |
|---|
| 2026.01.27 | ₩3,203 | ₩3,216 | ₩2,989 | ₩3,216 | +0.42% | 55.2만 |
|---|
| 2026.01.26 | ₩2,762 | ₩3,281 | ₩2,755 | ₩3,189 | +15.46% | 152.4만 |
|---|
| 2026.01.23 | ₩2,776 | ₩2,802 | ₩2,669 | ₩2,682 | -3.37% | 35.7만 |
|---|
| 2026.01.22 | ₩2,776 | ₩2,829 | ₩2,776 | ₩2,789 | +0.48% | 8.5만 |
|---|
| 2026.01.21 | ₩2,776 | ₩2,828 | ₩2,749 | ₩2,762 | -0.48% | 13.5만 |
|---|
| 2026.01.20 | ₩2,869 | ₩2,869 | ₩2,755 | ₩2,776 | -3.26% | 9.2만 |
|---|
| 2026.01.16 | ₩2,869 | ₩2,936 | ₩2,829 | ₩2,869 | 0.00% | 25.6만 |
|---|
| 2026.01.15 | ₩2,749 | ₩2,849 | ₩2,749 | ₩2,842 | +3.40% | 20.5만 |
|---|
| 2026.01.14 | ₩2,789 | ₩2,806 | ₩2,715 | ₩2,735 | -1.91% | 17만 |
|---|
| 2026.01.13 | ₩2,829 | ₩2,852 | ₩2,749 | ₩2,749 | -2.83% | 12.6만 |
|---|
| 2026.01.12 | ₩2,816 | ₩2,836 | ₩2,735 | ₩2,816 | 0.00% | 16.1만 |
|---|
| 2026.01.09 | ₩2,909 | ₩2,976 | ₩2,796 | ₩2,816 | -3.21% | 10.3만 |
|---|
| 2026.01.08 | ₩2,949 | ₩3,002 | ₩2,922 | ₩2,922 | -0.90% | 17.6만 |
|---|
| 2026.01.07 | ₩2,989 | ₩3,006 | ₩2,889 | ₩2,922 | -2.23% | 20.7만 |
|---|
| 2026.01.06 | ₩3,002 | ₩3,040 | ₩2,949 | ₩2,989 | -0.44% | 22.5만 |
|---|
| 2026.01.05 | ₩3,002 | ₩3,056 | ₩2,976 | ₩3,056 | +1.78% | 20.1만 |
|---|
| 2026.01.02 | ₩2,976 | ₩3,069 | ₩2,949 | ₩3,016 | +1.35% | 14.5만 |
|---|
| 2025.12.31 | ₩2,922 | ₩3,029 | ₩2,896 | ₩3,016 | +3.20% | 40.5만 |
|---|
| 2025.12.30 | ₩3,029 | ₩3,082 | ₩2,909 | ₩2,976 | -1.76% | 45.9만 |
|---|
| 2025.12.29 | ₩2,989 | ₩3,069 | ₩2,962 | ₩3,042 | +1.79% | 29.9만 |
|---|
| 2025.12.26 | ₩2,949 | ₩3,016 | ₩2,902 | ₩3,002 | +1.81% | 19만 |
|---|
| 2025.12.24 | ₩2,922 | ₩3,042 | ₩2,882 | ₩2,976 | +1.83% | 15.5만 |
|---|
| 2025.12.23 | ₩2,869 | ₩2,922 | ₩2,816 | ₩2,909 | +1.40% | 26.6만 |
|---|
| 2025.12.22 | ₩2,749 | ₩2,929 | ₩2,749 | ₩2,909 | +5.83% | 36.2만 |
|---|
| 2025.12.19 | ₩2,829 | ₩2,909 | ₩2,749 | ₩2,749 | -2.83% | 69.2만 |
|---|
| 2025.12.18 | ₩2,762 | ₩2,856 | ₩2,749 | ₩2,789 | +0.97% | 32.9만 |
|---|
| 2025.12.17 | ₩2,735 | ₩2,842 | ₩2,735 | ₩2,749 | +0.49% | 16.3만 |
|---|
| 2025.12.16 | ₩2,776 | ₩2,802 | ₩2,695 | ₩2,749 | -0.96% | 19.1만 |
|---|
| 2025.12.15 | ₩2,735 | ₩2,816 | ₩2,642 | ₩2,816 | +2.93% | 28.5만 |
|---|
| 2025.12.12 | ₩2,669 | ₩2,749 | ₩2,629 | ₩2,735 | +2.50% | 27.9만 |
|---|
| 2025.12.11 | ₩2,749 | ₩2,749 | ₩2,642 | ₩2,642 | -3.88% | 34.2만 |
|---|
| 2025.12.10 | ₩2,722 | ₩2,842 | ₩2,695 | ₩2,776 | +1.96% | 40.8만 |
|---|
| 2025.12.09 | ₩2,602 | ₩2,749 | ₩2,602 | ₩2,735 | +5.13% | 24.2만 |
|---|
| 2025.12.08 | ₩2,722 | ₩2,749 | ₩2,562 | ₩2,642 | -2.94% | 47만 |
|---|
| 2025.12.05 | ₩2,802 | ₩2,849 | ₩2,717 | ₩2,749 | -1.90% | 33.4만 |
|---|
| 2025.12.04 | ₩2,842 | ₩2,909 | ₩2,816 | ₩2,816 | -0.94% | 24.9만 |
|---|
| 2025.12.03 | ₩2,856 | ₩2,922 | ₩2,849 | ₩2,882 | +0.93% | 28.3만 |
|---|
| 2025.12.02 | ₩2,936 | ₩2,962 | ₩2,776 | ₩2,882 | -1.82% | 56만 |
|---|
| 2025.12.01 | ₩3,029 | ₩3,029 | ₩2,882 | ₩2,909 | -3.96% | 26.1만 |
|---|
| 2025.11.28 | ₩3,029 | ₩3,036 | ₩3,002 | ₩3,002 | -0.88% | 10.3만 |
|---|
| 2025.11.26 | ₩2,949 | ₩3,082 | ₩2,909 | ₩3,002 | +1.81% | 42만 |
|---|
| 2025.11.25 | ₩3,002 | ₩3,062 | ₩2,896 | ₩2,909 | -3.11% | 27.9만 |
|---|
| 2025.11.24 | ₩2,949 | ₩3,042 | ₩2,929 | ₩2,976 | +0.90% | 20.6만 |
|---|
| 2025.11.21 | ₩3,069 | ₩3,136 | ₩2,942 | ₩2,962 | -3.48% | 34.3만 |
|---|
| 2025.11.20 | ₩3,189 | ₩3,209 | ₩3,069 | ₩3,069 | -3.77% | 18.6만 |
|---|
| 2025.11.19 | ₩3,122 | ₩3,216 | ₩3,096 | ₩3,149 | +0.85% | 29.5만 |
|---|
| 2025.11.18 | ₩3,122 | ₩3,229 | ₩3,089 | ₩3,162 | +1.28% | 30.5만 |
|---|
| 2025.11.17 | ₩3,216 | ₩3,296 | ₩3,109 | ₩3,162 | -1.66% | 20.6만 |
|---|
| 2025.11.14 | ₩3,189 | ₩3,243 | ₩3,102 | ₩3,203 | +0.42% | 45.8만 |
|---|
| 2025.11.13 | ₩3,243 | ₩3,323 | ₩3,204 | ₩3,229 | -0.41% | 11.8만 |
|---|
| 2025.11.12 | ₩3,336 | ₩3,403 | ₩3,243 | ₩3,256 | -2.40% | 17.4만 |
|---|
| 2025.11.11 | ₩3,443 | ₩3,469 | ₩3,273 | ₩3,363 | -2.33% | 22.5만 |
|---|
| 2025.11.10 | ₩3,469 | ₩3,516 | ₩3,296 | ₩3,403 | -1.92% | 28.5만 |
|---|
| 2025.11.07 | ₩3,136 | ₩3,496 | ₩3,042 | ₩3,469 | +10.64% | 53.7만 |
|---|
| 2025.11.06 | ₩3,189 | ₩3,269 | ₩3,169 | ₩3,269 | +2.51% | 21.8만 |
|---|
| 2025.11.05 | ₩3,243 | ₩3,296 | ₩3,229 | ₩3,229 | -0.41% | 20.8만 |
|---|
| 2025.11.04 | ₩3,189 | ₩3,256 | ₩3,189 | ₩3,229 | +1.26% | 16.8만 |
|---|
| 2025.11.03 | ₩3,269 | ₩3,283 | ₩3,189 | ₩3,216 | -1.63% | 18.5만 |
|---|
| 2025.10.31 | ₩3,336 | ₩3,361 | ₩3,296 | ₩3,296 | -1.20% | 12.4만 |
|---|
| 2025.10.30 | ₩3,336 | ₩3,389 | ₩3,336 | ₩3,349 | +0.40% | 25.8만 |
|---|
| 2025.10.29 | ₩3,536 | ₩3,536 | ₩3,336 | ₩3,376 | -4.53% | 16.3만 |
|---|
| 2025.10.28 | ₩3,509 | ₩3,603 | ₩3,469 | ₩3,549 | +1.14% | 23.8만 |
|---|
| 2025.10.27 | ₩3,523 | ₩3,523 | ₩3,445 | ₩3,509 | -0.38% | 12.3만 |
|---|
| 2025.10.24 | ₩3,416 | ₩3,523 | ₩3,416 | ₩3,469 | +1.56% | 15.6만 |
|---|
| 2025.10.23 | ₩3,376 | ₩3,416 | ₩3,356 | ₩3,389 | +0.40% | 10.4만 |
|---|
| 2025.10.22 | ₩3,389 | ₩3,449 | ₩3,349 | ₩3,376 | -0.39% | 13.2만 |
|---|
| 2025.10.21 | ₩3,389 | ₩3,496 | ₩3,376 | ₩3,429 | +1.18% | 18.4만 |
|---|
| 2025.10.20 | ₩3,363 | ₩3,423 | ₩3,336 | ₩3,403 | +1.19% | 15.1만 |
|---|
| 2025.10.17 | ₩3,336 | ₩3,389 | ₩3,336 | ₩3,389 | +1.60% | 22.9만 |
|---|
| 2025.10.16 | ₩3,483 | ₩3,496 | ₩3,336 | ₩3,376 | -3.07% | 17.1만 |
|---|
| 2025.10.15 | ₩3,456 | ₩3,523 | ₩3,403 | ₩3,469 | +0.39% | 24.7만 |
|---|
| 2025.10.14 | ₩3,269 | ₩3,456 | ₩3,269 | ₩3,456 | +5.71% | 26.3만 |
|---|
| 2025.10.13 | ₩3,229 | ₩3,363 | ₩3,229 | ₩3,309 | +2.48% | 23.6만 |
|---|
| 2025.10.10 | ₩3,349 | ₩3,403 | ₩3,243 | ₩3,256 | -2.79% | 30.5만 |
|---|