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 | ₩2,943 | ₩2,970 | ₩2,889 | ₩2,903 | -1.36% | 17.3만 |
| 2026.10.08 | ₩3,010 | ₩3,030 | ₩2,929 | ₩2,943 | -2.22% | 30.3만 |
| 2026.10.07 | ₩3,090 | ₩3,090 | ₩3,010 | ₩3,036 | -1.73% | 22.7만 |
| 2026.10.06 | ₩3,197 | ₩3,217 | ₩3,110 | ₩3,117 | -2.51% | 15.1만 |
| 2026.10.05 | ₩3,157 | ₩3,237 | ₩3,137 | ₩3,157 | 0.00% | 34.3만 |
| 2026.10.02 | ₩3,304 | ₩3,317 | ₩3,224 | ₩3,224 | -2.43% | 17.2만 |
| 2026.10.01 | ₩3,317 | ₩3,317 | ₩3,230 | ₩3,264 | -1.61% | 11만 |
| 2026.09.30 | ₩3,317 | ₩3,364 | ₩3,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,331 |
| +0.40% |
| 26만 |
| 2026.09.29 | ₩3,371 | ₩3,398 | ₩3,324 | ₩3,344 | -0.79% | 15.9만 |
|---|
| 2026.09.28 | ₩3,344 | ₩3,371 | ₩3,304 | ₩3,357 | +0.40% | 18.3만 |
|---|
| 2026.09.25 | ₩3,384 | ₩3,411 | ₩3,331 | ₩3,357 | -0.79% | 26.9만 |
|---|
| 2026.09.24 | ₩3,331 | ₩3,438 | ₩3,317 | ₩3,371 | +1.20% | 47.3만 |
|---|
| 2026.09.23 | ₩3,398 | ₩3,411 | ₩3,304 | ₩3,317 | -2.36% | 27.1만 |
|---|
| 2026.09.22 | ₩3,304 | ₩3,464 | ₩3,304 | ₩3,438 | +4.05% | 32.8만 |
|---|
| 2026.09.21 | ₩3,264 | ₩3,317 | ₩3,230 | ₩3,304 | +1.23% | 26.8만 |
|---|
| 2026.09.18 | ₩3,237 | ₩3,284 | ₩3,184 | ₩3,264 | +0.83% | 64만 |
|---|
| 2026.09.17 | ₩3,304 | ₩3,304 | ₩3,237 | ₩3,250 | -1.62% | 13.8만 |
|---|
| 2026.09.16 | ₩3,331 | ₩3,331 | ₩3,237 | ₩3,250 | -2.41% | 16.8만 |
|---|
| 2026.09.15 | ₩3,344 | ₩3,369 | ₩3,291 | ₩3,304 | -1.20% | 15.3만 |
|---|
| 2026.09.14 | ₩3,398 | ₩3,404 | ₩3,337 | ₩3,371 | -0.79% | 16.5만 |
|---|
| 2026.09.11 | ₩3,491 | ₩3,511 | ₩3,411 | ₩3,424 | -1.92% | 20.9만 |
|---|
| 2026.09.10 | ₩3,491 | ₩3,491 | ₩3,418 | ₩3,438 | -1.53% | 16.4만 |
|---|
| 2026.09.09 | ₩3,571 | ₩3,571 | ₩3,491 | ₩3,505 | -1.87% | 12만 |
|---|
| 2026.09.08 | ₩3,585 | ₩3,618 | ₩3,533 | ₩3,558 | -0.75% | 21.6만 |
|---|
| 2026.09.04 | ₩3,558 | ₩3,678 | ₩3,558 | ₩3,625 | +1.88% | 16.3만 |
|---|
| 2026.09.03 | ₩3,665 | ₩3,665 | ₩3,531 | ₩3,598 | -1.82% | 24만 |
|---|
| 2026.09.02 | ₩3,759 | ₩3,759 | ₩3,585 | ₩3,598 | -4.27% | 22.3만 |
|---|
| 2026.09.01 | ₩3,799 | ₩3,812 | ₩3,719 | ₩3,732 | -1.76% | 19.4만 |
|---|
| 2026.08.31 | ₩3,772 | ₩3,832 | ₩3,745 | ₩3,812 | +1.06% | 34.4만 |
|---|
| 2026.08.28 | ₩3,852 | ₩3,892 | ₩3,785 | ₩3,799 | -1.39% | 55.2만 |
|---|
| 2026.08.27 | ₩3,759 | ₩3,899 | ₩3,759 | ₩3,866 | +2.85% | 44.6만 |
|---|
| 2026.08.26 | ₩3,906 | ₩3,919 | ₩3,705 | ₩3,759 | -3.77% | 75.5만 |
|---|
| 2026.08.25 | ₩3,892 | ₩3,933 | ₩3,799 | ₩3,933 | +1.03% | 41.5만 |
|---|
| 2026.08.24 | ₩3,799 | ₩3,913 | ₩3,772 | ₩3,892 | +2.46% | 28.8만 |
|---|
| 2026.08.21 | ₩3,839 | ₩3,839 | ₩3,785 | ₩3,799 | -1.05% | 11.1만 |
|---|
| 2026.08.20 | ₩3,879 | ₩3,919 | ₩3,799 | ₩3,812 | -1.72% | 19만 |
|---|
| 2026.08.19 | ₩3,866 | ₩3,933 | ₩3,840 | ₩3,866 | 0.00% | 23.8만 |
|---|
| 2026.08.18 | ₩3,772 | ₩3,846 | ₩3,759 | ₩3,839 | +1.77% | 12.1만 |
|---|
| 2026.08.17 | ₩3,812 | ₩3,812 | ₩3,733 | ₩3,799 | -0.35% | 20.4만 |
|---|
| 2026.08.14 | ₩3,785 | ₩3,866 | ₩3,759 | ₩3,839 | +1.41% | 13만 |
|---|
| 2026.08.13 | ₩3,812 | ₩3,839 | ₩3,685 | ₩3,785 | -0.70% | 21.5만 |
|---|
| 2026.08.12 | ₩3,745 | ₩3,799 | ₩3,665 | ₩3,785 | +1.07% | 26.5만 |
|---|
| 2026.08.11 | ₩3,665 | ₩3,745 | ₩3,638 | ₩3,705 | +1.09% | 30.5만 |
|---|
| 2026.08.10 | ₩3,812 | ₩3,812 | ₩3,625 | ₩3,678 | -3.51% | 45.7만 |
|---|
| 2026.08.07 | ₩3,732 | ₩4,080 | ₩3,652 | ₩3,772 | +1.08% | 93.9만 |
|---|
| 2026.08.06 | ₩3,531 | ₩3,558 | ₩3,438 | ₩3,478 | -1.52% | 36.2만 |
|---|
| 2026.08.05 | ₩3,638 | ₩3,638 | ₩3,518 | ₩3,558 | -2.21% | 21.6만 |
|---|
| 2026.08.04 | ₩3,625 | ₩3,665 | ₩3,565 | ₩3,625 | 0.00% | 21.6만 |
|---|
| 2026.08.03 | ₩3,558 | ₩3,685 | ₩3,531 | ₩3,652 | +2.63% | 37.4만 |
|---|
| 2026.07.31 | ₩3,571 | ₩3,592 | ₩3,478 | ₩3,531 | -1.12% | 41.1만 |
|---|
| 2026.07.30 | ₩3,585 | ₩3,585 | ₩3,485 | ₩3,491 | -2.61% | 15.9만 |
|---|
| 2026.07.29 | ₩3,531 | ₩3,571 | ₩3,491 | ₩3,545 | +0.38% | 26.2만 |
|---|
| 2026.07.28 | ₩3,518 | ₩3,551 | ₩3,454 | ₩3,491 | -0.76% | 37.6만 |
|---|
| 2026.07.27 | ₩3,531 | ₩3,558 | ₩3,498 | ₩3,531 | 0.00% | 12.7만 |
|---|
| 2026.07.24 | ₩3,451 | ₩3,545 | ₩3,451 | ₩3,478 | +0.78% | 12.5만 |
|---|
| 2026.07.23 | ₩3,464 | ₩3,503 | ₩3,438 | ₩3,451 | -0.39% | 16.7만 |
|---|
| 2026.07.22 | ₩3,558 | ₩3,585 | ₩3,505 | ₩3,505 | -1.50% | 19.5만 |
|---|
| 2026.07.21 | ₩3,545 | ₩3,612 | ₩3,545 | ₩3,571 | +0.75% | 12.1만 |
|---|
| 2026.07.20 | ₩3,505 | ₩3,612 | ₩3,505 | ₩3,545 | +1.15% | 19.8만 |
|---|
| 2026.07.17 | ₩3,571 | ₩3,618 | ₩3,491 | ₩3,518 | -1.50% | 23.4만 |
|---|
| 2026.07.16 | ₩3,545 | ₩3,612 | ₩3,545 | ₩3,585 | +1.13% | 13.6만 |
|---|
| 2026.07.15 | ₩3,598 | ₩3,612 | ₩3,525 | ₩3,558 | -1.12% | 18.4만 |
|---|
| 2026.07.14 | ₩3,678 | ₩3,678 | ₩3,558 | ₩3,558 | -3.27% | 20만 |
|---|
| 2026.07.13 | ₩3,692 | ₩3,699 | ₩3,598 | ₩3,638 | -1.45% | 34.5만 |
|---|
| 2026.07.10 | ₩3,692 | ₩3,732 | ₩3,666 | ₩3,678 | -0.36% | 12.2만 |
|---|
| 2026.07.09 | ₩3,785 | ₩3,785 | ₩3,705 | ₩3,719 | -1.77% | 15.5만 |
|---|
| 2026.07.08 | ₩3,692 | ₩3,759 | ₩3,658 | ₩3,732 | +1.09% | 17.6만 |
|---|
| 2026.07.07 | ₩3,759 | ₩3,812 | ₩3,712 | ₩3,719 | -1.07% | 16만 |
|---|
| 2026.07.06 | ₩3,806 | ₩3,839 | ₩3,745 | ₩3,799 | -0.18% | 29.1만 |
|---|
| 2026.07.02 | ₩3,866 | ₩3,886 | ₩3,772 | ₩3,785 | -2.08% | 20.5만 |
|---|
| 2026.07.01 | ₩3,839 | ₩3,866 | ₩3,745 | ₩3,826 | -0.35% | 35.4만 |
|---|
| 2026.06.30 | ₩3,986 | ₩3,986 | ₩3,806 | ₩3,866 | -3.02% | 31.8만 |
|---|
| 2026.06.29 | ₩3,852 | ₩4,013 | ₩3,826 | ₩3,986 | +3.47% | 39.4만 |
|---|
| 2026.06.26 | ₩3,678 | ₩3,999 | ₩3,625 | ₩3,892 | +5.82% | 699.3만 |
|---|
| 2026.06.25 | ₩3,678 | ₩3,705 | ₩3,498 | ₩3,665 | -0.36% | 92.4만 |
|---|
| 2026.06.24 | ₩3,826 | ₩3,846 | ₩3,678 | ₩3,692 | -3.50% | 40.7만 |
|---|
| 2026.06.23 | ₩3,732 | ₩3,879 | ₩3,732 | ₩3,866 | +3.58% | 22.9만 |
|---|
| 2026.06.22 | ₩3,812 | ₩3,872 | ₩3,779 | ₩3,852 | +1.05% | 32.3만 |
|---|
| 2026.06.18 | ₩3,732 | ₩3,866 | ₩3,692 | ₩3,839 | +2.87% | 41.8만 |
|---|
| 2026.06.17 | ₩3,732 | ₩3,799 | ₩3,678 | ₩3,705 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩3,732 | ₩3,799 | ₩3,732 | ₩3,772 | +1.08% | 21.1만 |
|---|
| 2026.06.15 | ₩3,772 | ₩3,792 | ₩3,705 | ₩3,732 | -1.06% | 20.8만 |
|---|
| 2026.06.12 | ₩3,785 | ₩3,826 | ₩3,732 | ₩3,732 | -1.41% | 22.4만 |
|---|
| 2026.06.11 | ₩3,799 | ₩3,826 | ₩3,678 | ₩3,732 | -1.76% | 37.8만 |
|---|
| 2026.06.10 | ₩3,839 | ₩3,879 | ₩3,739 | ₩3,745 | -2.44% | 27.4만 |
|---|
| 2026.06.09 | ₩3,772 | ₩3,866 | ₩3,752 | ₩3,799 | +0.71% | 31.4만 |
|---|
| 2026.06.08 | ₩3,826 | ₩3,886 | ₩3,772 | ₩3,772 | -1.40% | 25만 |
|---|
| 2026.06.05 | ₩3,892 | ₩3,966 | ₩3,772 | ₩3,772 | -3.09% | 26.9만 |
|---|
| 2026.06.04 | ₩3,852 | ₩3,993 | ₩3,852 | ₩3,906 | +1.39% | 32만 |
|---|
| 2026.06.03 | ₩3,933 | ₩3,959 | ₩3,852 | ₩3,852 | -2.04% | 56.3만 |
|---|
| 2026.06.02 | ₩3,986 | ₩4,020 | ₩3,946 | ₩3,946 | -1.01% | 22.4만 |
|---|
| 2026.06.01 | ₩3,919 | ₩4,040 | ₩3,919 | ₩3,986 | +1.71% | 25.7만 |
|---|
| 2026.05.29 | ₩3,919 | ₩4,006 | ₩3,919 | ₩3,986 | +1.71% | 32.2만 |
|---|
| 2026.05.28 | ₩3,879 | ₩3,999 | ₩3,866 | ₩3,933 | +1.38% | 27.4만 |
|---|
| 2026.05.27 | ₩4,013 | ₩4,026 | ₩3,919 | ₩3,919 | -2.33% | 85.8만 |
|---|
| 2026.05.26 | ₩4,026 | ₩4,066 | ₩3,959 | ₩3,999 | -0.66% | 29.4만 |
|---|
| 2026.05.22 | ₩3,986 | ₩4,066 | ₩3,986 | ₩4,013 | +0.67% | 21.5만 |
|---|
| 2026.05.21 | ₩3,933 | ₩4,053 | ₩3,905 | ₩3,986 | +1.36% | 46.1만 |
|---|
| 2026.05.20 | ₩3,892 | ₩3,979 | ₩3,799 | ₩3,933 | +1.03% | 23.9만 |
|---|
| 2026.05.19 | ₩3,785 | ₩4,013 | ₩3,759 | ₩3,906 | +3.18% | 47.8만 |
|---|
| 2026.05.18 | ₩3,839 | ₩3,959 | ₩3,824 | ₩3,892 | +1.39% | 22.2만 |
|---|
| 2026.05.15 | ₩3,933 | ₩3,946 | ₩3,866 | ₩3,879 | -1.36% | 22.7만 |
|---|
| 2026.05.14 | ₩3,933 | ₩4,053 | ₩3,872 | ₩3,986 | +1.36% | 41.1만 |
|---|
| 2026.05.13 | ₩3,866 | ₩3,979 | ₩3,812 | ₩3,879 | +0.35% | 25.1만 |
|---|
| 2026.05.12 | ₩3,852 | ₩3,959 | ₩3,799 | ₩3,906 | +1.39% | 30.4만 |
|---|
| 2026.05.11 | ₩3,892 | ₩3,919 | ₩3,826 | ₩3,839 | -1.37% | 36.7만 |
|---|
| 2026.05.08 | ₩3,772 | ₩3,866 | ₩3,719 | ₩3,852 | +2.13% | 47.2만 |
|---|
| 2026.05.07 | ₩3,879 | ₩3,892 | ₩3,719 | ₩3,799 | -2.07% | 32.4만 |
|---|
| 2026.05.06 | ₩3,719 | ₩3,906 | ₩3,645 | ₩3,879 | +4.32% | 31.9만 |
|---|
| 2026.05.05 | ₩3,852 | ₩3,852 | ₩3,612 | ₩3,732 | -3.13% | 36.1만 |
|---|
| 2026.05.04 | ₩3,919 | ₩3,959 | ₩3,826 | ₩3,839 | -2.05% | 26.7만 |
|---|
| 2026.05.01 | ₩3,852 | ₩3,973 | ₩3,685 | ₩3,959 | +2.78% | 38.8만 |
|---|
| 2026.04.30 | ₩3,745 | ₩3,892 | ₩3,720 | ₩3,839 | +2.50% | 39.6만 |
|---|
| 2026.04.29 | ₩3,531 | ₩3,819 | ₩3,531 | ₩3,785 | +7.20% | 66.7만 |
|---|
| 2026.04.28 | ₩3,384 | ₩3,585 | ₩3,372 | ₩3,571 | +5.53% | 86.2만 |
|---|
| 2026.04.27 | ₩3,331 | ₩3,411 | ₩3,331 | ₩3,398 | +2.01% | 10.8만 |
|---|
| 2026.04.24 | ₩3,317 | ₩3,357 | ₩3,291 | ₩3,331 | +0.40% | 13.1만 |
|---|
| 2026.04.23 | ₩3,250 | ₩3,377 | ₩3,250 | ₩3,344 | +2.88% | 62.3만 |
|---|
| 2026.04.22 | ₩3,331 | ₩3,407 | ₩3,230 | ₩3,264 | -2.01% | 39.2만 |
|---|
| 2026.04.21 | ₩3,344 | ₩3,364 | ₩3,304 | ₩3,317 | -0.80% | 13.9만 |
|---|
| 2026.04.20 | ₩3,344 | ₩3,411 | ₩3,331 | ₩3,331 | -0.40% | 15.8만 |
|---|
| 2026.04.17 | ₩3,411 | ₩3,464 | ₩3,337 | ₩3,357 | -1.57% | 39.5만 |
|---|
| 2026.04.16 | ₩3,384 | ₩3,424 | ₩3,344 | ₩3,411 | +0.79% | 13.3만 |
|---|
| 2026.04.15 | ₩3,344 | ₩3,391 | ₩3,317 | ₩3,371 | +0.80% | 25.6만 |
|---|
| 2026.04.14 | ₩3,224 | ₩3,398 | ₩3,190 | ₩3,371 | +4.56% | 32.4만 |
|---|
| 2026.04.13 | ₩3,103 | ₩3,237 | ₩3,098 | ₩3,210 | +3.45% | 18.1만 |
|---|
| 2026.04.10 | ₩3,010 | ₩3,170 | ₩2,990 | ₩3,143 | +4.44% | 23.1만 |
|---|
| 2026.04.09 | ₩3,010 | ₩3,016 | ₩2,923 | ₩2,996 | -0.44% | 33.6만 |
|---|
| 2026.04.08 | ₩3,077 | ₩3,077 | ₩2,936 | ₩2,983 | -3.04% | 40.9만 |
|---|
| 2026.04.07 | ₩2,970 | ₩3,070 | ₩2,929 | ₩2,983 | +0.45% | 25.3만 |
|---|
| 2026.04.06 | ₩2,903 | ₩3,010 | ₩2,883 | ₩2,996 | +3.23% | 44.8만 |
|---|
| 2026.04.02 | ₩2,863 | ₩2,929 | ₩2,822 | ₩2,916 | +1.87% | 32.2만 |
|---|
| 2026.04.01 | ₩2,876 | ₩2,909 | ₩2,836 | ₩2,889 | +0.47% | 57.5만 |
|---|
| 2026.03.31 | ₩2,662 | ₩2,896 | ₩2,648 | ₩2,876 | +8.04% | 48.5만 |
|---|
| 2026.03.30 | ₩2,622 | ₩2,662 | ₩2,568 | ₩2,635 | +0.51% | 29.9만 |
|---|
| 2026.03.27 | ₩2,689 | ₩2,731 | ₩2,582 | ₩2,582 | -3.98% | 54.6만 |
|---|
| 2026.03.26 | ₩2,822 | ₩2,876 | ₩2,662 | ₩2,702 | -4.27% | 54.2만 |
|---|
| 2026.03.25 | ₩2,662 | ₩2,796 | ₩2,642 | ₩2,782 | +4.52% | 32.3만 |
|---|
| 2026.03.24 | ₩2,608 | ₩2,722 | ₩2,595 | ₩2,648 | +1.54% | 46.6만 |
|---|
| 2026.03.23 | ₩2,715 | ₩2,755 | ₩2,582 | ₩2,582 | -4.93% | 58.4만 |
|---|
| 2026.03.20 | ₩2,996 | ₩2,996 | ₩2,528 | ₩2,528 | -15.63% | 118.5만 |
|---|
| 2026.03.19 | ₩2,916 | ₩3,016 | ₩2,896 | ₩2,983 | +2.29% | 31만 |
|---|
| 2026.03.18 | ₩3,103 | ₩3,123 | ₩2,929 | ₩2,929 | -5.60% | 21.7만 |
|---|
| 2026.03.17 | ₩3,117 | ₩3,163 | ₩3,110 | ₩3,130 | +0.43% | 23.1만 |
|---|
| 2026.03.16 | ₩3,130 | ₩3,170 | ₩3,090 | ₩3,090 | -1.28% | 16.6만 |
|---|
| 2026.03.13 | ₩3,210 | ₩3,230 | ₩3,103 | ₩3,103 | -3.33% | 17만 |
|---|
| 2026.03.12 | ₩3,157 | ₩3,264 | ₩3,157 | ₩3,197 | +1.27% | 18.3만 |
|---|
| 2026.03.11 | ₩3,331 | ₩3,331 | ₩3,197 | ₩3,210 | -3.61% | 26만 |
|---|
| 2026.03.10 | ₩3,291 | ₩3,371 | ₩3,284 | ₩3,291 | 0.00% | 18만 |
|---|
| 2026.03.09 | ₩3,224 | ₩3,351 | ₩3,224 | ₩3,304 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩3,250 | ₩3,411 | ₩3,224 | ₩3,277 | +0.82% | 45.7만 |
|---|
| 2026.03.05 | ₩3,304 | ₩3,464 | ₩3,304 | ₩3,411 | +3.24% | 26.7만 |
|---|
| 2026.03.04 | ₩3,264 | ₩3,398 | ₩3,264 | ₩3,344 | +2.46% | 11.9만 |
|---|
| 2026.03.03 | ₩3,277 | ₩3,364 | ₩3,277 | ₩3,291 | +0.41% | 12.7만 |
|---|
| 2026.03.02 | ₩3,291 | ₩3,418 | ₩3,277 | ₩3,371 | +2.44% | 14.2만 |
|---|
| 2026.02.27 | ₩3,398 | ₩3,398 | ₩3,331 | ₩3,331 | -1.97% | 23만 |
|---|
| 2026.02.26 | ₩3,357 | ₩3,464 | ₩3,324 | ₩3,424 | +1.99% | 22.9만 |
|---|
| 2026.02.25 | ₩3,357 | ₩3,396 | ₩3,317 | ₩3,344 | -0.40% | 15.4만 |
|---|
| 2026.02.24 | ₩3,331 | ₩3,398 | ₩3,331 | ₩3,357 | +0.80% | 16.2만 |
|---|
| 2026.02.23 | ₩3,398 | ₩3,424 | ₩3,357 | ₩3,357 | -1.18% | 22.6만 |
|---|
| 2026.02.20 | ₩3,438 | ₩3,498 | ₩3,398 | ₩3,424 | -0.39% | 14.6만 |
|---|
| 2026.02.19 | ₩3,451 | ₩3,478 | ₩3,398 | ₩3,451 | 0.00% | 16.7만 |
|---|
| 2026.02.18 | ₩3,398 | ₩3,491 | ₩3,384 | ₩3,398 | 0.00% | 18.8만 |
|---|
| 2026.02.17 | ₩3,518 | ₩3,585 | ₩3,418 | ₩3,438 | -2.28% | 19.5만 |
|---|
| 2026.02.13 | ₩3,398 | ₩3,638 | ₩3,371 | ₩3,545 | +4.33% | 35.2만 |
|---|
| 2026.02.12 | ₩3,411 | ₩3,471 | ₩3,364 | ₩3,384 | -0.78% | 43.3만 |
|---|
| 2026.02.11 | ₩3,491 | ₩3,531 | ₩3,404 | ₩3,464 | -0.77% | 16.9만 |
|---|
| 2026.02.10 | ₩3,424 | ₩3,531 | ₩3,424 | ₩3,491 | +1.95% | 10.7만 |
|---|
| 2026.02.09 | ₩3,451 | ₩3,571 | ₩3,371 | ₩3,464 | +0.39% | 24.5만 |
|---|
| 2026.02.06 | ₩3,331 | ₩3,491 | ₩3,304 | ₩3,438 | +3.21% | 42.5만 |
|---|
| 2026.02.05 | ₩3,277 | ₩3,391 | ₩3,269 | ₩3,317 | +1.22% | 39.9만 |
|---|
| 2026.02.04 | ₩3,197 | ₩3,351 | ₩3,184 | ₩3,317 | +3.77% | 38.3만 |
|---|
| 2026.02.03 | ₩3,103 | ₩3,285 | ₩3,063 | ₩3,197 | +3.02% | 37만 |
|---|
| 2026.02.02 | ₩2,970 | ₩3,137 | ₩2,959 | ₩3,117 | +4.95% | 22.7만 |
|---|
| 2026.01.30 | ₩2,996 | ₩2,996 | ₩2,869 | ₩2,983 | -0.45% | 20.9만 |
|---|
| 2026.01.29 | ₩3,157 | ₩3,157 | ₩2,970 | ₩2,983 | -5.51% | 23.2만 |
|---|
| 2026.01.28 | ₩3,184 | ₩3,190 | ₩3,050 | ₩3,170 | -0.42% | 36.4만 |
|---|
| 2026.01.27 | ₩3,210 | ₩3,224 | ₩2,996 | ₩3,224 | +0.42% | 55.2만 |
|---|
| 2026.01.26 | ₩2,769 | ₩3,289 | ₩2,762 | ₩3,197 | +15.46% | 152.4만 |
|---|
| 2026.01.23 | ₩2,782 | ₩2,809 | ₩2,675 | ₩2,689 | -3.37% | 35.7만 |
|---|
| 2026.01.22 | ₩2,782 | ₩2,836 | ₩2,782 | ₩2,796 | +0.48% | 8.5만 |
|---|
| 2026.01.21 | ₩2,782 | ₩2,834 | ₩2,755 | ₩2,769 | -0.48% | 13.5만 |
|---|
| 2026.01.20 | ₩2,876 | ₩2,876 | ₩2,762 | ₩2,782 | -3.26% | 9.2만 |
|---|
| 2026.01.16 | ₩2,876 | ₩2,943 | ₩2,836 | ₩2,876 | 0.00% | 25.6만 |
|---|
| 2026.01.15 | ₩2,755 | ₩2,856 | ₩2,755 | ₩2,849 | +3.40% | 20.5만 |
|---|
| 2026.01.14 | ₩2,796 | ₩2,813 | ₩2,722 | ₩2,742 | -1.91% | 17만 |
|---|
| 2026.01.13 | ₩2,836 | ₩2,858 | ₩2,755 | ₩2,755 | -2.83% | 12.6만 |
|---|
| 2026.01.12 | ₩2,822 | ₩2,842 | ₩2,742 | ₩2,822 | 0.00% | 16.1만 |
|---|
| 2026.01.09 | ₩2,916 | ₩2,983 | ₩2,802 | ₩2,822 | -3.21% | 10.3만 |
|---|
| 2026.01.08 | ₩2,956 | ₩3,010 | ₩2,929 | ₩2,929 | -0.90% | 17.6만 |
|---|
| 2026.01.07 | ₩2,996 | ₩3,014 | ₩2,896 | ₩2,929 | -2.23% | 20.7만 |
|---|
| 2026.01.06 | ₩3,010 | ₩3,047 | ₩2,956 | ₩2,996 | -0.44% | 22.5만 |
|---|
| 2026.01.05 | ₩3,010 | ₩3,063 | ₩2,983 | ₩3,063 | +1.78% | 20.1만 |
|---|
| 2026.01.02 | ₩2,983 | ₩3,077 | ₩2,956 | ₩3,023 | +1.35% | 14.5만 |
|---|
| 2025.12.31 | ₩2,929 | ₩3,036 | ₩2,903 | ₩3,023 | +3.20% | 40.5만 |
|---|
| 2025.12.30 | ₩3,036 | ₩3,090 | ₩2,916 | ₩2,983 | -1.76% | 45.9만 |
|---|
| 2025.12.29 | ₩2,996 | ₩3,077 | ₩2,970 | ₩3,050 | +1.79% | 29.9만 |
|---|
| 2025.12.26 | ₩2,956 | ₩3,023 | ₩2,909 | ₩3,010 | +1.81% | 19만 |
|---|
| 2025.12.24 | ₩2,929 | ₩3,050 | ₩2,889 | ₩2,983 | +1.83% | 15.5만 |
|---|
| 2025.12.23 | ₩2,876 | ₩2,929 | ₩2,822 | ₩2,916 | +1.40% | 26.6만 |
|---|
| 2025.12.22 | ₩2,755 | ₩2,936 | ₩2,755 | ₩2,916 | +5.83% | 36.2만 |
|---|
| 2025.12.19 | ₩2,836 | ₩2,916 | ₩2,755 | ₩2,755 | -2.83% | 69.2만 |
|---|
| 2025.12.18 | ₩2,769 | ₩2,863 | ₩2,755 | ₩2,796 | +0.97% | 32.9만 |
|---|
| 2025.12.17 | ₩2,742 | ₩2,849 | ₩2,742 | ₩2,755 | +0.49% | 16.3만 |
|---|
| 2025.12.16 | ₩2,782 | ₩2,809 | ₩2,702 | ₩2,755 | -0.96% | 19.1만 |
|---|
| 2025.12.15 | ₩2,742 | ₩2,822 | ₩2,648 | ₩2,822 | +2.93% | 28.5만 |
|---|
| 2025.12.12 | ₩2,675 | ₩2,755 | ₩2,635 | ₩2,742 | +2.50% | 27.9만 |
|---|
| 2025.12.11 | ₩2,755 | ₩2,755 | ₩2,648 | ₩2,648 | -3.88% | 34.2만 |
|---|
| 2025.12.10 | ₩2,729 | ₩2,849 | ₩2,702 | ₩2,782 | +1.96% | 40.8만 |
|---|
| 2025.12.09 | ₩2,608 | ₩2,755 | ₩2,608 | ₩2,742 | +5.13% | 24.2만 |
|---|
| 2025.12.08 | ₩2,729 | ₩2,755 | ₩2,568 | ₩2,648 | -2.94% | 47만 |
|---|
| 2025.12.05 | ₩2,809 | ₩2,856 | ₩2,723 | ₩2,755 | -1.90% | 33.4만 |
|---|
| 2025.12.04 | ₩2,849 | ₩2,916 | ₩2,822 | ₩2,822 | -0.94% | 24.9만 |
|---|
| 2025.12.03 | ₩2,863 | ₩2,929 | ₩2,856 | ₩2,889 | +0.93% | 28.3만 |
|---|
| 2025.12.02 | ₩2,943 | ₩2,970 | ₩2,782 | ₩2,889 | -1.82% | 56만 |
|---|
| 2025.12.01 | ₩3,036 | ₩3,036 | ₩2,889 | ₩2,916 | -3.96% | 26.1만 |
|---|
| 2025.11.28 | ₩3,036 | ₩3,043 | ₩3,010 | ₩3,010 | -0.88% | 10.3만 |
|---|
| 2025.11.26 | ₩2,956 | ₩3,090 | ₩2,916 | ₩3,010 | +1.81% | 42만 |
|---|
| 2025.11.25 | ₩3,010 | ₩3,070 | ₩2,903 | ₩2,916 | -3.11% | 27.9만 |
|---|
| 2025.11.24 | ₩2,956 | ₩3,050 | ₩2,936 | ₩2,983 | +0.90% | 20.6만 |
|---|
| 2025.11.21 | ₩3,077 | ₩3,143 | ₩2,949 | ₩2,970 | -3.48% | 34.3만 |
|---|
| 2025.11.20 | ₩3,197 | ₩3,217 | ₩3,077 | ₩3,077 | -3.77% | 18.6만 |
|---|
| 2025.11.19 | ₩3,130 | ₩3,224 | ₩3,103 | ₩3,157 | +0.85% | 29.5만 |
|---|
| 2025.11.18 | ₩3,130 | ₩3,237 | ₩3,097 | ₩3,170 | +1.28% | 30.5만 |
|---|
| 2025.11.17 | ₩3,224 | ₩3,304 | ₩3,117 | ₩3,170 | -1.66% | 20.6만 |
|---|
| 2025.11.14 | ₩3,197 | ₩3,250 | ₩3,110 | ₩3,210 | +0.42% | 45.8만 |
|---|
| 2025.11.13 | ₩3,250 | ₩3,331 | ₩3,212 | ₩3,237 | -0.41% | 11.8만 |
|---|
| 2025.11.12 | ₩3,344 | ₩3,411 | ₩3,250 | ₩3,264 | -2.40% | 17.4만 |
|---|
| 2025.11.11 | ₩3,451 | ₩3,478 | ₩3,281 | ₩3,371 | -2.33% | 22.5만 |
|---|
| 2025.11.10 | ₩3,478 | ₩3,525 | ₩3,304 | ₩3,411 | -1.92% | 28.5만 |
|---|
| 2025.11.07 | ₩3,143 | ₩3,505 | ₩3,050 | ₩3,478 | +10.64% | 53.7만 |
|---|
| 2025.11.06 | ₩3,197 | ₩3,277 | ₩3,177 | ₩3,277 | +2.51% | 21.8만 |
|---|
| 2025.11.05 | ₩3,250 | ₩3,304 | ₩3,237 | ₩3,237 | -0.41% | 20.8만 |
|---|
| 2025.11.04 | ₩3,197 | ₩3,264 | ₩3,197 | ₩3,237 | +1.26% | 16.8만 |
|---|
| 2025.11.03 | ₩3,277 | ₩3,291 | ₩3,197 | ₩3,224 | -1.63% | 18.5만 |
|---|
| 2025.10.31 | ₩3,344 | ₩3,369 | ₩3,304 | ₩3,304 | -1.20% | 12.4만 |
|---|
| 2025.10.30 | ₩3,344 | ₩3,398 | ₩3,344 | ₩3,357 | +0.40% | 25.8만 |
|---|
| 2025.10.29 | ₩3,545 | ₩3,545 | ₩3,344 | ₩3,384 | -4.53% | 16.3만 |
|---|
| 2025.10.28 | ₩3,518 | ₩3,612 | ₩3,478 | ₩3,558 | +1.14% | 23.8만 |
|---|
| 2025.10.27 | ₩3,531 | ₩3,531 | ₩3,454 | ₩3,518 | -0.38% | 12.3만 |
|---|
| 2025.10.24 | ₩3,424 | ₩3,531 | ₩3,424 | ₩3,478 | +1.56% | 15.6만 |
|---|
| 2025.10.23 | ₩3,384 | ₩3,424 | ₩3,364 | ₩3,398 | +0.40% | 10.4만 |
|---|
| 2025.10.22 | ₩3,398 | ₩3,458 | ₩3,357 | ₩3,384 | -0.39% | 13.2만 |
|---|
| 2025.10.21 | ₩3,398 | ₩3,505 | ₩3,384 | ₩3,438 | +1.18% | 18.4만 |
|---|
| 2025.10.20 | ₩3,371 | ₩3,431 | ₩3,344 | ₩3,411 | +1.19% | 15.1만 |
|---|
| 2025.10.17 | ₩3,344 | ₩3,398 | ₩3,344 | ₩3,398 | +1.60% | 22.9만 |
|---|
| 2025.10.16 | ₩3,491 | ₩3,505 | ₩3,344 | ₩3,384 | -3.07% | 17.1만 |
|---|
| 2025.10.15 | ₩3,464 | ₩3,531 | ₩3,411 | ₩3,478 | +0.39% | 24.7만 |
|---|
| 2025.10.14 | ₩3,277 | ₩3,464 | ₩3,277 | ₩3,464 | +5.71% | 26.3만 |
|---|
| 2025.10.13 | ₩3,237 | ₩3,371 | ₩3,237 | ₩3,317 | +2.48% | 23.6만 |
|---|
| 2025.10.10 | ₩3,357 | ₩3,411 | ₩3,250 | ₩3,264 | -2.79% | 30.5만 |
|---|