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 | ₩2,944 | ₩2,971 | ₩2,891 | ₩2,904 | -1.36% | 17.3만 |
| 2026.10.08 | — | — | — | ₩2,938 | — | — |
| 2026.10.06 | — | — | — | ₩3,199 | — | — |
| 2026.10.02 | — | — | — | ₩3,225 | — | — |
| 2026.10.01 | — | — | — | ₩3,266 | — | — |
| 2026.09.29 | — | — | — | ₩3,346 | — | — |
| 2026.09.25 | — | — | — | ₩3,359 | — | — |
| 2026.09.10 | ₩3,493 | ₩3,486 | ₩3,460 | ₩3,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.77% |
| 4.5만 |
| 2026.09.09 | ₩3,573 | ₩3,573 | ₩3,493 | ₩3,507 | -1.87% | 12만 |
|---|
| 2026.09.08 | ₩3,587 | ₩3,620 | ₩3,535 | ₩3,560 | -0.75% | 21.6만 |
|---|
| 2026.09.04 | ₩3,560 | ₩3,681 | ₩3,560 | ₩3,627 | +1.88% | 16.3만 |
|---|
| 2026.09.03 | ₩3,667 | ₩3,667 | ₩3,533 | ₩3,600 | -1.82% | 24만 |
|---|
| 2026.09.02 | ₩3,761 | ₩3,761 | ₩3,587 | ₩3,600 | -4.27% | 22.3만 |
|---|
| 2026.09.01 | ₩3,801 | ₩3,814 | ₩3,721 | ₩3,734 | -1.76% | 19.4만 |
|---|
| 2026.08.31 | ₩3,774 | ₩3,834 | ₩3,747 | ₩3,814 | +1.06% | 34.4만 |
|---|
| 2026.08.28 | ₩3,855 | ₩3,895 | ₩3,788 | ₩3,801 | -1.39% | 55.2만 |
|---|
| 2026.08.27 | ₩3,761 | ₩3,901 | ₩3,761 | ₩3,868 | +2.85% | 44.6만 |
|---|
| 2026.08.26 | ₩3,908 | ₩3,921 | ₩3,707 | ₩3,761 | -3.77% | 75.5만 |
|---|
| 2026.08.25 | ₩3,895 | ₩3,935 | ₩3,801 | ₩3,935 | +1.03% | 41.5만 |
|---|
| 2026.08.24 | ₩3,801 | ₩3,915 | ₩3,774 | ₩3,895 | +2.46% | 28.8만 |
|---|
| 2026.08.21 | ₩3,841 | ₩3,841 | ₩3,788 | ₩3,801 | -1.05% | 11.1만 |
|---|
| 2026.08.20 | ₩3,881 | ₩3,921 | ₩3,801 | ₩3,814 | -1.72% | 19만 |
|---|
| 2026.08.19 | ₩3,868 | ₩3,935 | ₩3,842 | ₩3,868 | 0.00% | 23.8만 |
|---|
| 2026.08.18 | ₩3,774 | ₩3,848 | ₩3,761 | ₩3,841 | +1.77% | 12.1만 |
|---|
| 2026.08.17 | ₩3,814 | ₩3,814 | ₩3,735 | ₩3,801 | -0.35% | 20.4만 |
|---|
| 2026.08.14 | ₩3,788 | ₩3,868 | ₩3,761 | ₩3,841 | +1.41% | 13만 |
|---|
| 2026.08.13 | ₩3,814 | ₩3,841 | ₩3,687 | ₩3,788 | -0.70% | 21.5만 |
|---|
| 2026.08.12 | ₩3,747 | ₩3,801 | ₩3,667 | ₩3,788 | +1.07% | 26.5만 |
|---|
| 2026.08.11 | ₩3,667 | ₩3,747 | ₩3,640 | ₩3,707 | +1.09% | 30.5만 |
|---|
| 2026.08.10 | ₩3,814 | ₩3,814 | ₩3,627 | ₩3,681 | -3.51% | 45.7만 |
|---|
| 2026.08.07 | ₩3,734 | ₩4,082 | ₩3,654 | ₩3,774 | +1.08% | 93.9만 |
|---|
| 2026.08.06 | ₩3,533 | ₩3,560 | ₩3,440 | ₩3,480 | -1.52% | 36.2만 |
|---|
| 2026.08.05 | ₩3,640 | ₩3,640 | ₩3,520 | ₩3,560 | -2.21% | 21.6만 |
|---|
| 2026.08.04 | ₩3,627 | ₩3,667 | ₩3,567 | ₩3,627 | 0.00% | 21.6만 |
|---|
| 2026.08.03 | ₩3,560 | ₩3,687 | ₩3,533 | ₩3,654 | +2.63% | 37.4만 |
|---|
| 2026.07.31 | ₩3,573 | ₩3,594 | ₩3,480 | ₩3,533 | -1.12% | 41.1만 |
|---|
| 2026.07.30 | ₩3,587 | ₩3,587 | ₩3,486 | ₩3,493 | -2.61% | 15.9만 |
|---|
| 2026.07.29 | ₩3,533 | ₩3,573 | ₩3,493 | ₩3,547 | +0.38% | 26.2만 |
|---|
| 2026.07.28 | ₩3,520 | ₩3,553 | ₩3,456 | ₩3,493 | -0.76% | 37.6만 |
|---|
| 2026.07.27 | ₩3,533 | ₩3,560 | ₩3,500 | ₩3,533 | 0.00% | 12.7만 |
|---|
| 2026.07.24 | ₩3,453 | ₩3,547 | ₩3,453 | ₩3,480 | +0.78% | 12.5만 |
|---|
| 2026.07.23 | ₩3,466 | ₩3,505 | ₩3,440 | ₩3,453 | -0.39% | 16.7만 |
|---|
| 2026.07.22 | ₩3,560 | ₩3,587 | ₩3,507 | ₩3,507 | -1.50% | 19.5만 |
|---|
| 2026.07.21 | ₩3,547 | ₩3,614 | ₩3,547 | ₩3,573 | +0.75% | 12.1만 |
|---|
| 2026.07.20 | ₩3,507 | ₩3,614 | ₩3,507 | ₩3,547 | +1.15% | 19.8만 |
|---|
| 2026.07.17 | ₩3,573 | ₩3,620 | ₩3,493 | ₩3,520 | -1.50% | 23.4만 |
|---|
| 2026.07.16 | ₩3,547 | ₩3,614 | ₩3,547 | ₩3,587 | +1.13% | 13.6만 |
|---|
| 2026.07.15 | ₩3,600 | ₩3,614 | ₩3,527 | ₩3,560 | -1.12% | 18.4만 |
|---|
| 2026.07.14 | ₩3,681 | ₩3,681 | ₩3,560 | ₩3,560 | -3.27% | 20만 |
|---|
| 2026.07.13 | ₩3,694 | ₩3,701 | ₩3,600 | ₩3,640 | -1.45% | 34.5만 |
|---|
| 2026.07.10 | ₩3,694 | ₩3,734 | ₩3,668 | ₩3,681 | -0.36% | 12.2만 |
|---|
| 2026.07.09 | ₩3,788 | ₩3,788 | ₩3,707 | ₩3,721 | -1.77% | 15.5만 |
|---|
| 2026.07.08 | ₩3,694 | ₩3,761 | ₩3,660 | ₩3,734 | +1.09% | 17.6만 |
|---|
| 2026.07.07 | ₩3,761 | ₩3,814 | ₩3,714 | ₩3,721 | -1.07% | 16만 |
|---|
| 2026.07.06 | ₩3,808 | ₩3,841 | ₩3,747 | ₩3,801 | -0.18% | 29.1만 |
|---|
| 2026.07.02 | ₩3,868 | ₩3,888 | ₩3,774 | ₩3,788 | -2.08% | 20.5만 |
|---|
| 2026.07.01 | ₩3,841 | ₩3,868 | ₩3,747 | ₩3,828 | -0.35% | 35.4만 |
|---|
| 2026.06.30 | ₩3,988 | ₩3,988 | ₩3,808 | ₩3,868 | -3.02% | 31.8만 |
|---|
| 2026.06.29 | ₩3,855 | ₩4,015 | ₩3,828 | ₩3,988 | +3.47% | 39.4만 |
|---|
| 2026.06.26 | ₩3,681 | ₩4,002 | ₩3,627 | ₩3,895 | +5.82% | 699.3만 |
|---|
| 2026.06.25 | ₩3,681 | ₩3,707 | ₩3,500 | ₩3,667 | -0.36% | 92.4만 |
|---|
| 2026.06.24 | ₩3,828 | ₩3,848 | ₩3,681 | ₩3,694 | -3.50% | 40.7만 |
|---|
| 2026.06.23 | ₩3,734 | ₩3,881 | ₩3,734 | ₩3,868 | +3.58% | 22.9만 |
|---|
| 2026.06.22 | ₩3,814 | ₩3,875 | ₩3,781 | ₩3,855 | +1.05% | 32.3만 |
|---|
| 2026.06.18 | ₩3,734 | ₩3,868 | ₩3,694 | ₩3,841 | +2.87% | 41.8만 |
|---|
| 2026.06.17 | ₩3,734 | ₩3,801 | ₩3,681 | ₩3,707 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩3,734 | ₩3,801 | ₩3,734 | ₩3,774 | +1.08% | 21.1만 |
|---|
| 2026.06.15 | ₩3,774 | ₩3,794 | ₩3,707 | ₩3,734 | -1.06% | 20.8만 |
|---|
| 2026.06.12 | ₩3,788 | ₩3,828 | ₩3,734 | ₩3,734 | -1.41% | 22.4만 |
|---|
| 2026.06.11 | ₩3,801 | ₩3,828 | ₩3,681 | ₩3,734 | -1.76% | 37.8만 |
|---|
| 2026.06.10 | ₩3,841 | ₩3,881 | ₩3,741 | ₩3,747 | -2.44% | 27.4만 |
|---|
| 2026.06.09 | ₩3,774 | ₩3,868 | ₩3,754 | ₩3,801 | +0.71% | 31.4만 |
|---|
| 2026.06.08 | ₩3,828 | ₩3,888 | ₩3,774 | ₩3,774 | -1.40% | 25만 |
|---|
| 2026.06.05 | ₩3,895 | ₩3,968 | ₩3,774 | ₩3,774 | -3.09% | 26.9만 |
|---|
| 2026.06.04 | ₩3,855 | ₩3,995 | ₩3,855 | ₩3,908 | +1.39% | 32만 |
|---|
| 2026.06.03 | ₩3,935 | ₩3,962 | ₩3,855 | ₩3,855 | -2.04% | 56.3만 |
|---|
| 2026.06.02 | ₩3,988 | ₩4,022 | ₩3,948 | ₩3,948 | -1.01% | 22.4만 |
|---|
| 2026.06.01 | ₩3,921 | ₩4,042 | ₩3,921 | ₩3,988 | +1.71% | 25.7만 |
|---|
| 2026.05.29 | ₩3,921 | ₩4,008 | ₩3,921 | ₩3,988 | +1.71% | 32.2만 |
|---|
| 2026.05.28 | ₩3,881 | ₩4,002 | ₩3,868 | ₩3,935 | +1.38% | 27.4만 |
|---|
| 2026.05.27 | ₩4,015 | ₩4,029 | ₩3,921 | ₩3,921 | -2.33% | 85.8만 |
|---|
| 2026.05.26 | ₩4,029 | ₩4,069 | ₩3,962 | ₩4,002 | -0.66% | 29.4만 |
|---|
| 2026.05.22 | ₩3,988 | ₩4,069 | ₩3,988 | ₩4,015 | +0.67% | 21.5만 |
|---|
| 2026.05.21 | ₩3,935 | ₩4,055 | ₩3,907 | ₩3,988 | +1.36% | 46.1만 |
|---|
| 2026.05.20 | ₩3,895 | ₩3,982 | ₩3,801 | ₩3,935 | +1.03% | 23.9만 |
|---|
| 2026.05.19 | ₩3,788 | ₩4,015 | ₩3,761 | ₩3,908 | +3.18% | 47.8만 |
|---|
| 2026.05.18 | ₩3,841 | ₩3,962 | ₩3,826 | ₩3,895 | +1.39% | 22.2만 |
|---|
| 2026.05.15 | ₩3,935 | ₩3,948 | ₩3,868 | ₩3,881 | -1.36% | 22.7만 |
|---|
| 2026.05.14 | ₩3,935 | ₩4,055 | ₩3,875 | ₩3,988 | +1.36% | 41.1만 |
|---|
| 2026.05.13 | ₩3,868 | ₩3,982 | ₩3,814 | ₩3,881 | +0.35% | 25.1만 |
|---|
| 2026.05.12 | ₩3,855 | ₩3,962 | ₩3,801 | ₩3,908 | +1.39% | 30.4만 |
|---|
| 2026.05.11 | ₩3,895 | ₩3,921 | ₩3,828 | ₩3,841 | -1.37% | 36.7만 |
|---|
| 2026.05.08 | ₩3,774 | ₩3,868 | ₩3,721 | ₩3,855 | +2.13% | 47.2만 |
|---|
| 2026.05.07 | ₩3,881 | ₩3,895 | ₩3,721 | ₩3,801 | -2.07% | 32.4만 |
|---|
| 2026.05.06 | ₩3,721 | ₩3,908 | ₩3,647 | ₩3,881 | +4.32% | 31.9만 |
|---|
| 2026.05.05 | ₩3,855 | ₩3,855 | ₩3,614 | ₩3,734 | -3.13% | 36.1만 |
|---|
| 2026.05.04 | ₩3,921 | ₩3,962 | ₩3,828 | ₩3,841 | -2.05% | 26.7만 |
|---|
| 2026.05.01 | ₩3,855 | ₩3,975 | ₩3,687 | ₩3,962 | +2.78% | 38.8만 |
|---|
| 2026.04.30 | ₩3,747 | ₩3,895 | ₩3,722 | ₩3,841 | +2.50% | 39.6만 |
|---|
| 2026.04.29 | ₩3,533 | ₩3,821 | ₩3,533 | ₩3,788 | +7.20% | 66.7만 |
|---|
| 2026.04.28 | ₩3,386 | ₩3,587 | ₩3,374 | ₩3,573 | +5.53% | 86.2만 |
|---|
| 2026.04.27 | ₩3,333 | ₩3,413 | ₩3,333 | ₩3,399 | +2.01% | 10.8만 |
|---|
| 2026.04.24 | ₩3,319 | ₩3,359 | ₩3,292 | ₩3,333 | +0.40% | 13.1만 |
|---|
| 2026.04.23 | ₩3,252 | ₩3,379 | ₩3,252 | ₩3,346 | +2.88% | 62.3만 |
|---|
| 2026.04.22 | ₩3,333 | ₩3,409 | ₩3,232 | ₩3,266 | -2.01% | 39.2만 |
|---|
| 2026.04.21 | ₩3,346 | ₩3,366 | ₩3,306 | ₩3,319 | -0.80% | 13.9만 |
|---|
| 2026.04.20 | ₩3,346 | ₩3,413 | ₩3,333 | ₩3,333 | -0.40% | 15.8만 |
|---|
| 2026.04.17 | ₩3,413 | ₩3,466 | ₩3,339 | ₩3,359 | -1.57% | 39.5만 |
|---|
| 2026.04.16 | ₩3,386 | ₩3,426 | ₩3,346 | ₩3,413 | +0.79% | 13.3만 |
|---|
| 2026.04.15 | ₩3,346 | ₩3,393 | ₩3,319 | ₩3,373 | +0.80% | 25.6만 |
|---|
| 2026.04.14 | ₩3,225 | ₩3,399 | ₩3,192 | ₩3,373 | +4.56% | 32.4만 |
|---|
| 2026.04.13 | ₩3,105 | ₩3,239 | ₩3,100 | ₩3,212 | +3.45% | 18.1만 |
|---|
| 2026.04.10 | ₩3,011 | ₩3,172 | ₩2,991 | ₩3,145 | +4.44% | 23.1만 |
|---|
| 2026.04.09 | ₩3,011 | ₩3,018 | ₩2,924 | ₩2,998 | -0.44% | 33.6만 |
|---|
| 2026.04.08 | ₩3,078 | ₩3,078 | ₩2,938 | ₩2,985 | -3.04% | 40.9만 |
|---|
| 2026.04.07 | ₩2,971 | ₩3,072 | ₩2,931 | ₩2,985 | +0.45% | 25.3만 |
|---|
| 2026.04.06 | ₩2,904 | ₩3,011 | ₩2,884 | ₩2,998 | +3.23% | 44.8만 |
|---|
| 2026.04.02 | ₩2,864 | ₩2,931 | ₩2,824 | ₩2,918 | +1.87% | 32.2만 |
|---|
| 2026.04.01 | ₩2,878 | ₩2,911 | ₩2,837 | ₩2,891 | +0.47% | 57.5만 |
|---|
| 2026.03.31 | ₩2,663 | ₩2,898 | ₩2,650 | ₩2,878 | +8.04% | 48.5만 |
|---|
| 2026.03.30 | ₩2,623 | ₩2,663 | ₩2,570 | ₩2,637 | +0.51% | 29.9만 |
|---|
| 2026.03.27 | ₩2,690 | ₩2,733 | ₩2,583 | ₩2,583 | -3.98% | 54.6만 |
|---|
| 2026.03.26 | ₩2,824 | ₩2,878 | ₩2,663 | ₩2,704 | -4.27% | 54.2만 |
|---|
| 2026.03.25 | ₩2,663 | ₩2,797 | ₩2,643 | ₩2,784 | +4.52% | 32.3만 |
|---|
| 2026.03.24 | ₩2,610 | ₩2,724 | ₩2,596 | ₩2,650 | +1.54% | 46.6만 |
|---|
| 2026.03.23 | ₩2,717 | ₩2,757 | ₩2,583 | ₩2,583 | -4.93% | 58.4만 |
|---|
| 2026.03.20 | ₩2,998 | ₩2,998 | ₩2,530 | ₩2,530 | -15.63% | 118.5만 |
|---|
| 2026.03.19 | ₩2,918 | ₩3,018 | ₩2,898 | ₩2,985 | +2.29% | 31만 |
|---|
| 2026.03.18 | ₩3,105 | ₩3,125 | ₩2,931 | ₩2,931 | -5.60% | 21.7만 |
|---|
| 2026.03.17 | ₩3,118 | ₩3,165 | ₩3,112 | ₩3,132 | +0.43% | 23.1만 |
|---|
| 2026.03.16 | ₩3,132 | ₩3,172 | ₩3,092 | ₩3,092 | -1.28% | 16.6만 |
|---|
| 2026.03.13 | ₩3,212 | ₩3,232 | ₩3,105 | ₩3,105 | -3.33% | 17만 |
|---|
| 2026.03.12 | ₩3,159 | ₩3,266 | ₩3,159 | ₩3,199 | +1.27% | 18.3만 |
|---|
| 2026.03.11 | ₩3,333 | ₩3,333 | ₩3,199 | ₩3,212 | -3.61% | 26만 |
|---|
| 2026.03.10 | ₩3,292 | ₩3,373 | ₩3,286 | ₩3,292 | 0.00% | 18만 |
|---|
| 2026.03.09 | ₩3,225 | ₩3,353 | ₩3,225 | ₩3,306 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩3,252 | ₩3,413 | ₩3,225 | ₩3,279 | +0.82% | 45.7만 |
|---|
| 2026.03.05 | ₩3,306 | ₩3,466 | ₩3,306 | ₩3,413 | +3.24% | 26.7만 |
|---|
| 2026.03.04 | ₩3,266 | ₩3,399 | ₩3,266 | ₩3,346 | +2.46% | 11.9만 |
|---|
| 2026.03.03 | ₩3,279 | ₩3,366 | ₩3,279 | ₩3,292 | +0.41% | 12.7만 |
|---|
| 2026.03.02 | ₩3,292 | ₩3,420 | ₩3,279 | ₩3,373 | +2.44% | 14.2만 |
|---|
| 2026.02.27 | ₩3,399 | ₩3,399 | ₩3,333 | ₩3,333 | -1.97% | 23만 |
|---|
| 2026.02.26 | ₩3,359 | ₩3,466 | ₩3,326 | ₩3,426 | +1.99% | 22.9만 |
|---|
| 2026.02.25 | ₩3,359 | ₩3,398 | ₩3,319 | ₩3,346 | -0.40% | 15.4만 |
|---|
| 2026.02.24 | ₩3,333 | ₩3,399 | ₩3,333 | ₩3,359 | +0.80% | 16.2만 |
|---|
| 2026.02.23 | ₩3,399 | ₩3,426 | ₩3,359 | ₩3,359 | -1.18% | 22.6만 |
|---|
| 2026.02.20 | ₩3,440 | ₩3,500 | ₩3,399 | ₩3,426 | -0.39% | 14.6만 |
|---|
| 2026.02.19 | ₩3,453 | ₩3,480 | ₩3,399 | ₩3,453 | 0.00% | 16.7만 |
|---|
| 2026.02.18 | ₩3,399 | ₩3,493 | ₩3,386 | ₩3,399 | 0.00% | 18.8만 |
|---|
| 2026.02.17 | ₩3,520 | ₩3,587 | ₩3,420 | ₩3,440 | -2.28% | 19.5만 |
|---|
| 2026.02.13 | ₩3,399 | ₩3,640 | ₩3,373 | ₩3,547 | +4.33% | 35.2만 |
|---|
| 2026.02.12 | ₩3,413 | ₩3,473 | ₩3,366 | ₩3,386 | -0.78% | 43.3만 |
|---|
| 2026.02.11 | ₩3,493 | ₩3,533 | ₩3,406 | ₩3,466 | -0.77% | 16.9만 |
|---|
| 2026.02.10 | ₩3,426 | ₩3,533 | ₩3,426 | ₩3,493 | +1.95% | 10.7만 |
|---|
| 2026.02.09 | ₩3,453 | ₩3,573 | ₩3,373 | ₩3,466 | +0.39% | 24.5만 |
|---|
| 2026.02.06 | ₩3,333 | ₩3,493 | ₩3,306 | ₩3,440 | +3.21% | 42.5만 |
|---|
| 2026.02.05 | ₩3,279 | ₩3,393 | ₩3,271 | ₩3,319 | +1.22% | 39.9만 |
|---|
| 2026.02.04 | ₩3,199 | ₩3,353 | ₩3,185 | ₩3,319 | +3.77% | 38.3만 |
|---|
| 2026.02.03 | ₩3,105 | ₩3,287 | ₩3,065 | ₩3,199 | +3.02% | 37만 |
|---|
| 2026.02.02 | ₩2,971 | ₩3,139 | ₩2,960 | ₩3,118 | +4.95% | 22.7만 |
|---|
| 2026.01.30 | ₩2,998 | ₩2,998 | ₩2,871 | ₩2,985 | -0.45% | 20.9만 |
|---|
| 2026.01.29 | ₩3,159 | ₩3,159 | ₩2,971 | ₩2,985 | -5.51% | 23.2만 |
|---|
| 2026.01.28 | ₩3,185 | ₩3,192 | ₩3,052 | ₩3,172 | -0.42% | 36.4만 |
|---|
| 2026.01.27 | ₩3,212 | ₩3,225 | ₩2,998 | ₩3,225 | +0.42% | 55.2만 |
|---|
| 2026.01.26 | ₩2,770 | ₩3,291 | ₩2,764 | ₩3,199 | +15.46% | 152.4만 |
|---|
| 2026.01.23 | ₩2,784 | ₩2,811 | ₩2,677 | ₩2,690 | -3.37% | 35.7만 |
|---|
| 2026.01.22 | ₩2,784 | ₩2,837 | ₩2,784 | ₩2,797 | +0.48% | 8.5만 |
|---|
| 2026.01.21 | ₩2,784 | ₩2,836 | ₩2,757 | ₩2,770 | -0.48% | 13.5만 |
|---|
| 2026.01.20 | ₩2,878 | ₩2,878 | ₩2,764 | ₩2,784 | -3.26% | 9.2만 |
|---|
| 2026.01.16 | ₩2,878 | ₩2,944 | ₩2,837 | ₩2,878 | 0.00% | 25.6만 |
|---|
| 2026.01.15 | ₩2,757 | ₩2,857 | ₩2,757 | ₩2,851 | +3.40% | 20.5만 |
|---|
| 2026.01.14 | ₩2,797 | ₩2,815 | ₩2,724 | ₩2,744 | -1.91% | 17만 |
|---|
| 2026.01.13 | ₩2,837 | ₩2,860 | ₩2,757 | ₩2,757 | -2.83% | 12.6만 |
|---|
| 2026.01.12 | ₩2,824 | ₩2,844 | ₩2,744 | ₩2,824 | 0.00% | 16.1만 |
|---|
| 2026.01.09 | ₩2,918 | ₩2,985 | ₩2,804 | ₩2,824 | -3.21% | 10.3만 |
|---|
| 2026.01.08 | ₩2,958 | ₩3,011 | ₩2,931 | ₩2,931 | -0.90% | 17.6만 |
|---|
| 2026.01.07 | ₩2,998 | ₩3,015 | ₩2,898 | ₩2,931 | -2.23% | 20.7만 |
|---|
| 2026.01.06 | ₩3,011 | ₩3,049 | ₩2,958 | ₩2,998 | -0.44% | 22.5만 |
|---|
| 2026.01.05 | ₩3,011 | ₩3,065 | ₩2,985 | ₩3,065 | +1.78% | 20.1만 |
|---|
| 2026.01.02 | ₩2,985 | ₩3,078 | ₩2,958 | ₩3,025 | +1.35% | 14.5만 |
|---|
| 2025.12.31 | ₩2,931 | ₩3,038 | ₩2,904 | ₩3,025 | +3.20% | 40.5만 |
|---|
| 2025.12.30 | ₩3,038 | ₩3,092 | ₩2,918 | ₩2,985 | -1.76% | 45.9만 |
|---|
| 2025.12.29 | ₩2,998 | ₩3,078 | ₩2,971 | ₩3,052 | +1.79% | 29.9만 |
|---|
| 2025.12.26 | ₩2,958 | ₩3,025 | ₩2,911 | ₩3,011 | +1.81% | 19만 |
|---|
| 2025.12.24 | ₩2,931 | ₩3,052 | ₩2,891 | ₩2,985 | +1.83% | 15.5만 |
|---|
| 2025.12.23 | ₩2,878 | ₩2,931 | ₩2,824 | ₩2,918 | +1.40% | 26.6만 |
|---|
| 2025.12.22 | ₩2,757 | ₩2,938 | ₩2,757 | ₩2,918 | +5.83% | 36.2만 |
|---|
| 2025.12.19 | ₩2,837 | ₩2,918 | ₩2,757 | ₩2,757 | -2.83% | 69.2만 |
|---|
| 2025.12.18 | ₩2,770 | ₩2,864 | ₩2,757 | ₩2,797 | +0.97% | 32.9만 |
|---|
| 2025.12.17 | ₩2,744 | ₩2,851 | ₩2,744 | ₩2,757 | +0.49% | 16.3만 |
|---|
| 2025.12.16 | ₩2,784 | ₩2,811 | ₩2,704 | ₩2,757 | -0.96% | 19.1만 |
|---|
| 2025.12.15 | ₩2,744 | ₩2,824 | ₩2,650 | ₩2,824 | +2.93% | 28.5만 |
|---|
| 2025.12.12 | ₩2,677 | ₩2,757 | ₩2,637 | ₩2,744 | +2.50% | 27.9만 |
|---|
| 2025.12.11 | ₩2,757 | ₩2,757 | ₩2,650 | ₩2,650 | -3.88% | 34.2만 |
|---|
| 2025.12.10 | ₩2,730 | ₩2,851 | ₩2,704 | ₩2,784 | +1.96% | 40.8만 |
|---|
| 2025.12.09 | ₩2,610 | ₩2,757 | ₩2,610 | ₩2,744 | +5.13% | 24.2만 |
|---|
| 2025.12.08 | ₩2,730 | ₩2,757 | ₩2,570 | ₩2,650 | -2.94% | 47만 |
|---|
| 2025.12.05 | ₩2,811 | ₩2,857 | ₩2,725 | ₩2,757 | -1.90% | 33.4만 |
|---|
| 2025.12.04 | ₩2,851 | ₩2,918 | ₩2,824 | ₩2,824 | -0.94% | 24.9만 |
|---|
| 2025.12.03 | ₩2,864 | ₩2,931 | ₩2,857 | ₩2,891 | +0.93% | 28.3만 |
|---|
| 2025.12.02 | ₩2,944 | ₩2,971 | ₩2,784 | ₩2,891 | -1.82% | 56만 |
|---|
| 2025.12.01 | ₩3,038 | ₩3,038 | ₩2,891 | ₩2,918 | -3.96% | 26.1만 |
|---|
| 2025.11.28 | ₩3,038 | ₩3,045 | ₩3,011 | ₩3,011 | -0.88% | 10.3만 |
|---|
| 2025.11.26 | ₩2,958 | ₩3,092 | ₩2,918 | ₩3,011 | +1.81% | 42만 |
|---|
| 2025.11.25 | ₩3,011 | ₩3,072 | ₩2,904 | ₩2,918 | -3.11% | 27.9만 |
|---|
| 2025.11.24 | ₩2,958 | ₩3,052 | ₩2,938 | ₩2,985 | +0.90% | 20.6만 |
|---|
| 2025.11.21 | ₩3,078 | ₩3,145 | ₩2,951 | ₩2,971 | -3.48% | 34.3만 |
|---|
| 2025.11.20 | ₩3,199 | ₩3,219 | ₩3,078 | ₩3,078 | -3.77% | 18.6만 |
|---|
| 2025.11.19 | ₩3,132 | ₩3,225 | ₩3,105 | ₩3,159 | +0.85% | 29.5만 |
|---|
| 2025.11.18 | ₩3,132 | ₩3,239 | ₩3,098 | ₩3,172 | +1.28% | 30.5만 |
|---|
| 2025.11.17 | ₩3,225 | ₩3,306 | ₩3,118 | ₩3,172 | -1.66% | 20.6만 |
|---|
| 2025.11.14 | ₩3,199 | ₩3,252 | ₩3,112 | ₩3,212 | +0.42% | 45.8만 |
|---|
| 2025.11.13 | ₩3,252 | ₩3,333 | ₩3,213 | ₩3,239 | -0.41% | 11.8만 |
|---|
| 2025.11.12 | ₩3,346 | ₩3,413 | ₩3,252 | ₩3,266 | -2.40% | 17.4만 |
|---|
| 2025.11.11 | ₩3,453 | ₩3,480 | ₩3,283 | ₩3,373 | -2.33% | 22.5만 |
|---|
| 2025.11.10 | ₩3,480 | ₩3,527 | ₩3,306 | ₩3,413 | -1.92% | 28.5만 |
|---|
| 2025.11.07 | ₩3,145 | ₩3,507 | ₩3,052 | ₩3,480 | +10.64% | 53.7만 |
|---|
| 2025.11.06 | ₩3,199 | ₩3,279 | ₩3,179 | ₩3,279 | +2.51% | 21.8만 |
|---|
| 2025.11.05 | ₩3,252 | ₩3,306 | ₩3,239 | ₩3,239 | -0.41% | 20.8만 |
|---|
| 2025.11.04 | ₩3,199 | ₩3,266 | ₩3,199 | ₩3,239 | +1.26% | 16.8만 |
|---|
| 2025.11.03 | ₩3,279 | ₩3,292 | ₩3,199 | ₩3,225 | -1.63% | 18.5만 |
|---|
| 2025.10.31 | ₩3,346 | ₩3,371 | ₩3,306 | ₩3,306 | -1.20% | 12.4만 |
|---|
| 2025.10.30 | ₩3,346 | ₩3,399 | ₩3,346 | ₩3,359 | +0.40% | 25.8만 |
|---|
| 2025.10.29 | ₩3,547 | ₩3,547 | ₩3,346 | ₩3,386 | -4.53% | 16.3만 |
|---|
| 2025.10.28 | ₩3,520 | ₩3,614 | ₩3,480 | ₩3,560 | +1.14% | 23.8만 |
|---|
| 2025.10.27 | ₩3,533 | ₩3,533 | ₩3,456 | ₩3,520 | -0.38% | 12.3만 |
|---|
| 2025.10.24 | ₩3,426 | ₩3,533 | ₩3,426 | ₩3,480 | +1.56% | 15.6만 |
|---|
| 2025.10.23 | ₩3,386 | ₩3,426 | ₩3,366 | ₩3,399 | +0.40% | 10.4만 |
|---|
| 2025.10.22 | ₩3,399 | ₩3,460 | ₩3,359 | ₩3,386 | -0.39% | 13.2만 |
|---|
| 2025.10.21 | ₩3,399 | ₩3,507 | ₩3,386 | ₩3,440 | +1.18% | 18.4만 |
|---|
| 2025.10.20 | ₩3,373 | ₩3,433 | ₩3,346 | ₩3,413 | +1.19% | 15.1만 |
|---|
| 2025.10.17 | ₩3,346 | ₩3,399 | ₩3,346 | ₩3,399 | +1.60% | 22.9만 |
|---|
| 2025.10.16 | ₩3,493 | ₩3,507 | ₩3,346 | ₩3,386 | -3.07% | 17.1만 |
|---|
| 2025.10.15 | ₩3,466 | ₩3,533 | ₩3,413 | ₩3,480 | +0.39% | 24.7만 |
|---|
| 2025.10.14 | ₩3,279 | ₩3,466 | ₩3,279 | ₩3,466 | +5.71% | 26.3만 |
|---|
| 2025.10.13 | ₩3,239 | ₩3,373 | ₩3,239 | ₩3,319 | +2.48% | 23.6만 |
|---|
| 2025.10.10 | ₩3,359 | ₩3,413 | ₩3,252 | ₩3,266 | -2.79% | 30.5만 |
|---|
| 2025.10.09 | ₩3,373 | ₩3,430 | ₩3,306 | ₩3,346 | -0.79% | 22.3만 |
|---|
| 2025.10.08 | ₩3,413 | ₩3,440 | ₩3,373 | ₩3,386 | -0.78% | 24.8만 |
|---|
| 2025.10.07 | ₩3,440 | ₩3,473 | ₩3,399 | ₩3,413 | -0.78% | 22.5만 |
|---|
| 2025.10.06 | ₩3,520 | ₩3,560 | ₩3,440 | ₩3,466 | -1.52% | 22.1만 |
|---|
| 2025.10.03 | ₩3,587 | ₩3,715 | ₩3,520 | ₩3,560 | -0.75% | 16.8만 |
|---|
| 2025.10.02 | ₩3,640 | ₩3,647 | ₩3,573 | ₩3,600 | -1.10% | 18.4만 |
|---|
| 2025.10.01 | ₩3,587 | ₩3,694 | ₩3,587 | ₩3,667 | +2.24% | 9.8만 |
|---|
| 2025.09.30 | ₩3,587 | ₩3,644 | ₩3,580 | ₩3,614 | +0.75% | 18.6만 |
|---|
| 2025.09.29 | ₩3,707 | ₩3,711 | ₩3,614 | ₩3,614 | -2.53% | 9.6만 |
|---|
| 2025.09.26 | ₩3,707 | ₩3,721 | ₩3,654 | ₩3,681 | -0.72% | 8.7만 |
|---|
| 2025.09.25 | ₩3,734 | ₩3,781 | ₩3,694 | ₩3,694 | -1.08% | 14.6만 |
|---|
| 2025.09.24 | ₩3,801 | ₩3,855 | ₩3,768 | ₩3,801 | 0.00% | 14.6만 |
|---|
| 2025.09.23 | ₩3,855 | ₩3,871 | ₩3,747 | ₩3,788 | -1.74% | 18.9만 |
|---|
| 2025.09.22 | ₩3,614 | ₩3,928 | ₩3,614 | ₩3,881 | +7.41% | 23.8만 |
|---|
| 2025.09.19 | ₩3,734 | ₩3,747 | ₩3,627 | ₩3,654 | -2.15% | 26만 |
|---|
| 2025.09.18 | ₩3,627 | ₩3,747 | ₩3,573 | ₩3,734 | +2.95% | 35.1만 |
|---|
| 2025.09.17 | ₩3,828 | ₩3,868 | ₩3,627 | ₩3,627 | -5.24% | 50.6만 |
|---|
| 2025.09.16 | ₩3,895 | ₩3,895 | ₩3,814 | ₩3,841 | -1.37% | 16.2만 |
|---|
| 2025.09.15 | ₩3,921 | ₩3,975 | ₩3,868 | ₩3,895 | -0.68% | 20.4만 |
|---|
| 2025.09.12 | ₩3,921 | ₩4,002 | ₩3,881 | ₩3,988 | +1.71% | 22.3만 |
|---|
| 2025.09.11 | ₩3,935 | ₩4,002 | ₩3,901 | ₩3,935 | 0.00% | 29.9만 |
|---|
| 2025.09.10 | ₩4,015 | ₩4,069 | ₩3,921 | ₩3,921 | -2.33% | 20.5만 |
|---|