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 | ₩2,951 | ₩2,977 | ₩2,897 | ₩2,910 | -1.36% | 17.3만 |
| 2026.10.08 | ₩3,018 | ₩3,038 | ₩2,937 | ₩2,951 | -2.22% | 30.3만 |
| 2026.10.07 | ₩3,098 | ₩3,098 | ₩3,018 | ₩3,045 | -1.73% | 22.7만 |
| 2026.10.06 | ₩3,205 | ₩3,226 | ₩3,118 | ₩3,125 | -2.51% | 15.1만 |
| 2026.10.05 | ₩3,165 | ₩3,246 | ₩3,145 | ₩3,165 | 0.00% | 34.3만 |
| 2026.10.02 | ₩3,313 | ₩3,326 | ₩3,232 | ₩3,232 | -2.43% | 17.2만 |
| 2026.10.01 | ₩3,326 | ₩3,326 | ₩3,239 | ₩3,273 | -1.61% | 11만 |
| 2026.09.30 | ₩3,326 | ₩3,373 | ₩3,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,340 |
| +0.40% |
| 26만 |
| 2026.09.29 | ₩3,380 | ₩3,407 | ₩3,333 | ₩3,353 | -0.79% | 15.9만 |
|---|
| 2026.09.28 | ₩3,353 | ₩3,380 | ₩3,313 | ₩3,366 | +0.40% | 18.3만 |
|---|
| 2026.09.25 | ₩3,393 | ₩3,420 | ₩3,340 | ₩3,366 | -0.79% | 26.9만 |
|---|
| 2026.09.24 | ₩3,340 | ₩3,447 | ₩3,326 | ₩3,380 | +1.20% | 47.3만 |
|---|
| 2026.09.23 | ₩3,407 | ₩3,420 | ₩3,313 | ₩3,326 | -2.36% | 27.1만 |
|---|
| 2026.09.22 | ₩3,313 | ₩3,474 | ₩3,313 | ₩3,447 | +4.05% | 32.8만 |
|---|
| 2026.09.21 | ₩3,273 | ₩3,326 | ₩3,239 | ₩3,313 | +1.23% | 26.8만 |
|---|
| 2026.09.18 | ₩3,246 | ₩3,293 | ₩3,192 | ₩3,273 | +0.83% | 64만 |
|---|
| 2026.09.17 | ₩3,313 | ₩3,313 | ₩3,246 | ₩3,259 | -1.62% | 13.8만 |
|---|
| 2026.09.16 | ₩3,340 | ₩3,340 | ₩3,246 | ₩3,259 | -2.41% | 16.8만 |
|---|
| 2026.09.15 | ₩3,353 | ₩3,379 | ₩3,299 | ₩3,313 | -1.20% | 15.3만 |
|---|
| 2026.09.14 | ₩3,407 | ₩3,413 | ₩3,346 | ₩3,380 | -0.79% | 16.5만 |
|---|
| 2026.09.11 | ₩3,501 | ₩3,521 | ₩3,420 | ₩3,433 | -1.92% | 20.9만 |
|---|
| 2026.09.10 | ₩3,501 | ₩3,501 | ₩3,427 | ₩3,447 | -1.53% | 16.4만 |
|---|
| 2026.09.09 | ₩3,581 | ₩3,581 | ₩3,501 | ₩3,514 | -1.87% | 12만 |
|---|
| 2026.09.08 | ₩3,594 | ₩3,628 | ₩3,542 | ₩3,568 | -0.75% | 21.6만 |
|---|
| 2026.09.04 | ₩3,568 | ₩3,688 | ₩3,568 | ₩3,635 | +1.88% | 16.3만 |
|---|
| 2026.09.03 | ₩3,675 | ₩3,675 | ₩3,541 | ₩3,608 | -1.82% | 24만 |
|---|
| 2026.09.02 | ₩3,769 | ₩3,769 | ₩3,594 | ₩3,608 | -4.27% | 22.3만 |
|---|
| 2026.09.01 | ₩3,809 | ₩3,822 | ₩3,729 | ₩3,742 | -1.76% | 19.4만 |
|---|
| 2026.08.31 | ₩3,782 | ₩3,843 | ₩3,755 | ₩3,822 | +1.06% | 34.4만 |
|---|
| 2026.08.28 | ₩3,863 | ₩3,903 | ₩3,796 | ₩3,809 | -1.39% | 55.2만 |
|---|
| 2026.08.27 | ₩3,769 | ₩3,910 | ₩3,769 | ₩3,876 | +2.85% | 44.6만 |
|---|
| 2026.08.26 | ₩3,916 | ₩3,930 | ₩3,715 | ₩3,769 | -3.77% | 75.5만 |
|---|
| 2026.08.25 | ₩3,903 | ₩3,943 | ₩3,809 | ₩3,943 | +1.03% | 41.5만 |
|---|
| 2026.08.24 | ₩3,809 | ₩3,923 | ₩3,782 | ₩3,903 | +2.46% | 28.8만 |
|---|
| 2026.08.21 | ₩3,849 | ₩3,849 | ₩3,796 | ₩3,809 | -1.05% | 11.1만 |
|---|
| 2026.08.20 | ₩3,890 | ₩3,930 | ₩3,809 | ₩3,822 | -1.72% | 19만 |
|---|
| 2026.08.19 | ₩3,876 | ₩3,943 | ₩3,851 | ₩3,876 | 0.00% | 23.8만 |
|---|
| 2026.08.18 | ₩3,782 | ₩3,856 | ₩3,769 | ₩3,849 | +1.77% | 12.1만 |
|---|
| 2026.08.17 | ₩3,822 | ₩3,822 | ₩3,743 | ₩3,809 | -0.35% | 20.4만 |
|---|
| 2026.08.14 | ₩3,796 | ₩3,876 | ₩3,769 | ₩3,849 | +1.41% | 13만 |
|---|
| 2026.08.13 | ₩3,822 | ₩3,849 | ₩3,695 | ₩3,796 | -0.70% | 21.5만 |
|---|
| 2026.08.12 | ₩3,755 | ₩3,809 | ₩3,675 | ₩3,796 | +1.07% | 26.5만 |
|---|
| 2026.08.11 | ₩3,675 | ₩3,755 | ₩3,648 | ₩3,715 | +1.09% | 30.5만 |
|---|
| 2026.08.10 | ₩3,822 | ₩3,822 | ₩3,635 | ₩3,688 | -3.51% | 45.7만 |
|---|
| 2026.08.07 | ₩3,742 | ₩4,091 | ₩3,662 | ₩3,782 | +1.08% | 93.9만 |
|---|
| 2026.08.06 | ₩3,541 | ₩3,568 | ₩3,447 | ₩3,487 | -1.52% | 36.2만 |
|---|
| 2026.08.05 | ₩3,648 | ₩3,648 | ₩3,527 | ₩3,568 | -2.21% | 21.6만 |
|---|
| 2026.08.04 | ₩3,635 | ₩3,675 | ₩3,574 | ₩3,635 | 0.00% | 21.6만 |
|---|
| 2026.08.03 | ₩3,568 | ₩3,695 | ₩3,541 | ₩3,662 | +2.63% | 37.4만 |
|---|
| 2026.07.31 | ₩3,581 | ₩3,601 | ₩3,487 | ₩3,541 | -1.12% | 41.1만 |
|---|
| 2026.07.30 | ₩3,594 | ₩3,594 | ₩3,494 | ₩3,501 | -2.61% | 15.9만 |
|---|
| 2026.07.29 | ₩3,541 | ₩3,581 | ₩3,501 | ₩3,554 | +0.38% | 26.2만 |
|---|
| 2026.07.28 | ₩3,527 | ₩3,561 | ₩3,463 | ₩3,501 | -0.76% | 37.6만 |
|---|
| 2026.07.27 | ₩3,541 | ₩3,568 | ₩3,507 | ₩3,541 | 0.00% | 12.7만 |
|---|
| 2026.07.24 | ₩3,460 | ₩3,554 | ₩3,460 | ₩3,487 | +0.78% | 12.5만 |
|---|
| 2026.07.23 | ₩3,474 | ₩3,513 | ₩3,447 | ₩3,460 | -0.39% | 16.7만 |
|---|
| 2026.07.22 | ₩3,568 | ₩3,594 | ₩3,514 | ₩3,514 | -1.50% | 19.5만 |
|---|
| 2026.07.21 | ₩3,554 | ₩3,621 | ₩3,554 | ₩3,581 | +0.75% | 12.1만 |
|---|
| 2026.07.20 | ₩3,514 | ₩3,621 | ₩3,514 | ₩3,554 | +1.15% | 19.8만 |
|---|
| 2026.07.17 | ₩3,581 | ₩3,628 | ₩3,501 | ₩3,527 | -1.50% | 23.4만 |
|---|
| 2026.07.16 | ₩3,554 | ₩3,621 | ₩3,554 | ₩3,594 | +1.13% | 13.6만 |
|---|
| 2026.07.15 | ₩3,608 | ₩3,621 | ₩3,534 | ₩3,568 | -1.12% | 18.4만 |
|---|
| 2026.07.14 | ₩3,688 | ₩3,688 | ₩3,568 | ₩3,568 | -3.27% | 20만 |
|---|
| 2026.07.13 | ₩3,702 | ₩3,708 | ₩3,608 | ₩3,648 | -1.45% | 34.5만 |
|---|
| 2026.07.10 | ₩3,702 | ₩3,742 | ₩3,676 | ₩3,688 | -0.36% | 12.2만 |
|---|
| 2026.07.09 | ₩3,796 | ₩3,796 | ₩3,715 | ₩3,729 | -1.77% | 15.5만 |
|---|
| 2026.07.08 | ₩3,702 | ₩3,769 | ₩3,668 | ₩3,742 | +1.09% | 17.6만 |
|---|
| 2026.07.07 | ₩3,769 | ₩3,822 | ₩3,722 | ₩3,729 | -1.07% | 16만 |
|---|
| 2026.07.06 | ₩3,816 | ₩3,849 | ₩3,755 | ₩3,809 | -0.18% | 29.1만 |
|---|
| 2026.07.02 | ₩3,876 | ₩3,896 | ₩3,782 | ₩3,796 | -2.08% | 20.5만 |
|---|
| 2026.07.01 | ₩3,849 | ₩3,876 | ₩3,755 | ₩3,836 | -0.35% | 35.4만 |
|---|
| 2026.06.30 | ₩3,997 | ₩3,997 | ₩3,816 | ₩3,876 | -3.02% | 31.8만 |
|---|
| 2026.06.29 | ₩3,863 | ₩4,024 | ₩3,836 | ₩3,997 | +3.47% | 39.4만 |
|---|
| 2026.06.26 | ₩3,688 | ₩4,010 | ₩3,635 | ₩3,903 | +5.82% | 699.3만 |
|---|
| 2026.06.25 | ₩3,688 | ₩3,715 | ₩3,507 | ₩3,675 | -0.36% | 92.4만 |
|---|
| 2026.06.24 | ₩3,836 | ₩3,856 | ₩3,688 | ₩3,702 | -3.50% | 40.7만 |
|---|
| 2026.06.23 | ₩3,742 | ₩3,890 | ₩3,742 | ₩3,876 | +3.58% | 22.9만 |
|---|
| 2026.06.22 | ₩3,822 | ₩3,883 | ₩3,789 | ₩3,863 | +1.05% | 32.3만 |
|---|
| 2026.06.18 | ₩3,742 | ₩3,876 | ₩3,702 | ₩3,849 | +2.87% | 41.8만 |
|---|
| 2026.06.17 | ₩3,742 | ₩3,809 | ₩3,688 | ₩3,715 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩3,742 | ₩3,809 | ₩3,742 | ₩3,782 | +1.08% | 21.1만 |
|---|
| 2026.06.15 | ₩3,782 | ₩3,802 | ₩3,715 | ₩3,742 | -1.06% | 20.8만 |
|---|
| 2026.06.12 | ₩3,796 | ₩3,836 | ₩3,742 | ₩3,742 | -1.41% | 22.4만 |
|---|
| 2026.06.11 | ₩3,809 | ₩3,836 | ₩3,688 | ₩3,742 | -1.76% | 37.8만 |
|---|
| 2026.06.10 | ₩3,849 | ₩3,890 | ₩3,749 | ₩3,755 | -2.44% | 27.4만 |
|---|
| 2026.06.09 | ₩3,782 | ₩3,876 | ₩3,762 | ₩3,809 | +0.71% | 31.4만 |
|---|
| 2026.06.08 | ₩3,836 | ₩3,896 | ₩3,782 | ₩3,782 | -1.40% | 25만 |
|---|
| 2026.06.05 | ₩3,903 | ₩3,977 | ₩3,782 | ₩3,782 | -3.09% | 26.9만 |
|---|
| 2026.06.04 | ₩3,863 | ₩4,004 | ₩3,863 | ₩3,916 | +1.39% | 32만 |
|---|
| 2026.06.03 | ₩3,943 | ₩3,970 | ₩3,863 | ₩3,863 | -2.04% | 56.3만 |
|---|
| 2026.06.02 | ₩3,997 | ₩4,030 | ₩3,957 | ₩3,957 | -1.01% | 22.4만 |
|---|
| 2026.06.01 | ₩3,930 | ₩4,050 | ₩3,930 | ₩3,997 | +1.71% | 25.7만 |
|---|
| 2026.05.29 | ₩3,930 | ₩4,017 | ₩3,930 | ₩3,997 | +1.71% | 32.2만 |
|---|
| 2026.05.28 | ₩3,890 | ₩4,010 | ₩3,876 | ₩3,943 | +1.38% | 27.4만 |
|---|
| 2026.05.27 | ₩4,024 | ₩4,037 | ₩3,930 | ₩3,930 | -2.33% | 85.8만 |
|---|
| 2026.05.26 | ₩4,037 | ₩4,077 | ₩3,970 | ₩4,010 | -0.66% | 29.4만 |
|---|
| 2026.05.22 | ₩3,997 | ₩4,077 | ₩3,997 | ₩4,024 | +0.67% | 21.5만 |
|---|
| 2026.05.21 | ₩3,943 | ₩4,064 | ₩3,915 | ₩3,997 | +1.36% | 46.1만 |
|---|
| 2026.05.20 | ₩3,903 | ₩3,990 | ₩3,809 | ₩3,943 | +1.03% | 23.9만 |
|---|
| 2026.05.19 | ₩3,796 | ₩4,024 | ₩3,769 | ₩3,916 | +3.18% | 47.8만 |
|---|
| 2026.05.18 | ₩3,849 | ₩3,970 | ₩3,835 | ₩3,903 | +1.39% | 22.2만 |
|---|
| 2026.05.15 | ₩3,943 | ₩3,957 | ₩3,876 | ₩3,890 | -1.36% | 22.7만 |
|---|
| 2026.05.14 | ₩3,943 | ₩4,064 | ₩3,883 | ₩3,997 | +1.36% | 41.1만 |
|---|
| 2026.05.13 | ₩3,876 | ₩3,990 | ₩3,822 | ₩3,890 | +0.35% | 25.1만 |
|---|
| 2026.05.12 | ₩3,863 | ₩3,970 | ₩3,809 | ₩3,916 | +1.39% | 30.4만 |
|---|
| 2026.05.11 | ₩3,903 | ₩3,930 | ₩3,836 | ₩3,849 | -1.37% | 36.7만 |
|---|
| 2026.05.08 | ₩3,782 | ₩3,876 | ₩3,729 | ₩3,863 | +2.13% | 47.2만 |
|---|
| 2026.05.07 | ₩3,890 | ₩3,903 | ₩3,729 | ₩3,809 | -2.07% | 32.4만 |
|---|
| 2026.05.06 | ₩3,729 | ₩3,916 | ₩3,655 | ₩3,890 | +4.32% | 31.9만 |
|---|
| 2026.05.05 | ₩3,863 | ₩3,863 | ₩3,621 | ₩3,742 | -3.13% | 36.1만 |
|---|
| 2026.05.04 | ₩3,930 | ₩3,970 | ₩3,836 | ₩3,849 | -2.05% | 26.7만 |
|---|
| 2026.05.01 | ₩3,863 | ₩3,983 | ₩3,695 | ₩3,970 | +2.78% | 38.8만 |
|---|
| 2026.04.30 | ₩3,755 | ₩3,903 | ₩3,730 | ₩3,849 | +2.50% | 39.6만 |
|---|
| 2026.04.29 | ₩3,541 | ₩3,829 | ₩3,541 | ₩3,796 | +7.20% | 66.7만 |
|---|
| 2026.04.28 | ₩3,393 | ₩3,594 | ₩3,381 | ₩3,581 | +5.53% | 86.2만 |
|---|
| 2026.04.27 | ₩3,340 | ₩3,420 | ₩3,340 | ₩3,407 | +2.01% | 10.8만 |
|---|
| 2026.04.24 | ₩3,326 | ₩3,366 | ₩3,299 | ₩3,340 | +0.40% | 13.1만 |
|---|
| 2026.04.23 | ₩3,259 | ₩3,387 | ₩3,259 | ₩3,353 | +2.88% | 62.3만 |
|---|
| 2026.04.22 | ₩3,340 | ₩3,416 | ₩3,239 | ₩3,273 | -2.01% | 39.2만 |
|---|
| 2026.04.21 | ₩3,353 | ₩3,373 | ₩3,313 | ₩3,326 | -0.80% | 13.9만 |
|---|
| 2026.04.20 | ₩3,353 | ₩3,420 | ₩3,340 | ₩3,340 | -0.40% | 15.8만 |
|---|
| 2026.04.17 | ₩3,420 | ₩3,474 | ₩3,346 | ₩3,366 | -1.57% | 39.5만 |
|---|
| 2026.04.16 | ₩3,393 | ₩3,433 | ₩3,353 | ₩3,420 | +0.79% | 13.3만 |
|---|
| 2026.04.15 | ₩3,353 | ₩3,400 | ₩3,326 | ₩3,380 | +0.80% | 25.6만 |
|---|
| 2026.04.14 | ₩3,232 | ₩3,407 | ₩3,199 | ₩3,380 | +4.56% | 32.4만 |
|---|
| 2026.04.13 | ₩3,112 | ₩3,246 | ₩3,106 | ₩3,219 | +3.45% | 18.1만 |
|---|
| 2026.04.10 | ₩3,018 | ₩3,179 | ₩2,998 | ₩3,152 | +4.44% | 23.1만 |
|---|
| 2026.04.09 | ₩3,018 | ₩3,024 | ₩2,931 | ₩3,004 | -0.44% | 33.6만 |
|---|
| 2026.04.08 | ₩3,085 | ₩3,085 | ₩2,944 | ₩2,991 | -3.04% | 40.9만 |
|---|
| 2026.04.07 | ₩2,977 | ₩3,078 | ₩2,937 | ₩2,991 | +0.45% | 25.3만 |
|---|
| 2026.04.06 | ₩2,910 | ₩3,018 | ₩2,890 | ₩3,004 | +3.23% | 44.8만 |
|---|
| 2026.04.02 | ₩2,870 | ₩2,937 | ₩2,830 | ₩2,924 | +1.87% | 32.2만 |
|---|
| 2026.04.01 | ₩2,884 | ₩2,917 | ₩2,843 | ₩2,897 | +0.47% | 57.5만 |
|---|
| 2026.03.31 | ₩2,669 | ₩2,904 | ₩2,656 | ₩2,884 | +8.04% | 48.5만 |
|---|
| 2026.03.30 | ₩2,629 | ₩2,669 | ₩2,575 | ₩2,642 | +0.51% | 29.9만 |
|---|
| 2026.03.27 | ₩2,696 | ₩2,739 | ₩2,589 | ₩2,589 | -3.98% | 54.6만 |
|---|
| 2026.03.26 | ₩2,830 | ₩2,884 | ₩2,669 | ₩2,709 | -4.27% | 54.2만 |
|---|
| 2026.03.25 | ₩2,669 | ₩2,803 | ₩2,649 | ₩2,790 | +4.52% | 32.3만 |
|---|
| 2026.03.24 | ₩2,615 | ₩2,729 | ₩2,602 | ₩2,656 | +1.54% | 46.6만 |
|---|
| 2026.03.23 | ₩2,723 | ₩2,763 | ₩2,589 | ₩2,589 | -4.93% | 58.4만 |
|---|
| 2026.03.20 | ₩3,004 | ₩3,004 | ₩2,535 | ₩2,535 | -15.63% | 118.5만 |
|---|
| 2026.03.19 | ₩2,924 | ₩3,024 | ₩2,904 | ₩2,991 | +2.29% | 31만 |
|---|
| 2026.03.18 | ₩3,112 | ₩3,132 | ₩2,937 | ₩2,937 | -5.60% | 21.7만 |
|---|
| 2026.03.17 | ₩3,125 | ₩3,172 | ₩3,118 | ₩3,138 | +0.43% | 23.1만 |
|---|
| 2026.03.16 | ₩3,138 | ₩3,179 | ₩3,098 | ₩3,098 | -1.28% | 16.6만 |
|---|
| 2026.03.13 | ₩3,219 | ₩3,239 | ₩3,112 | ₩3,112 | -3.33% | 17만 |
|---|
| 2026.03.12 | ₩3,165 | ₩3,273 | ₩3,165 | ₩3,205 | +1.27% | 18.3만 |
|---|
| 2026.03.11 | ₩3,340 | ₩3,340 | ₩3,205 | ₩3,219 | -3.61% | 26만 |
|---|
| 2026.03.10 | ₩3,299 | ₩3,380 | ₩3,293 | ₩3,299 | 0.00% | 18만 |
|---|
| 2026.03.09 | ₩3,232 | ₩3,360 | ₩3,232 | ₩3,313 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩3,259 | ₩3,420 | ₩3,232 | ₩3,286 | +0.82% | 45.7만 |
|---|
| 2026.03.05 | ₩3,313 | ₩3,474 | ₩3,313 | ₩3,420 | +3.24% | 26.7만 |
|---|
| 2026.03.04 | ₩3,273 | ₩3,407 | ₩3,273 | ₩3,353 | +2.46% | 11.9만 |
|---|
| 2026.03.03 | ₩3,286 | ₩3,373 | ₩3,286 | ₩3,299 | +0.41% | 12.7만 |
|---|
| 2026.03.02 | ₩3,299 | ₩3,427 | ₩3,286 | ₩3,380 | +2.44% | 14.2만 |
|---|
| 2026.02.27 | ₩3,407 | ₩3,407 | ₩3,340 | ₩3,340 | -1.97% | 23만 |
|---|
| 2026.02.26 | ₩3,366 | ₩3,474 | ₩3,333 | ₩3,433 | +1.99% | 22.9만 |
|---|
| 2026.02.25 | ₩3,366 | ₩3,405 | ₩3,326 | ₩3,353 | -0.40% | 15.4만 |
|---|
| 2026.02.24 | ₩3,340 | ₩3,407 | ₩3,340 | ₩3,366 | +0.80% | 16.2만 |
|---|
| 2026.02.23 | ₩3,407 | ₩3,433 | ₩3,366 | ₩3,366 | -1.18% | 22.6만 |
|---|
| 2026.02.20 | ₩3,447 | ₩3,507 | ₩3,407 | ₩3,433 | -0.39% | 14.6만 |
|---|
| 2026.02.19 | ₩3,460 | ₩3,487 | ₩3,407 | ₩3,460 | 0.00% | 16.7만 |
|---|
| 2026.02.18 | ₩3,407 | ₩3,501 | ₩3,393 | ₩3,407 | 0.00% | 18.8만 |
|---|
| 2026.02.17 | ₩3,527 | ₩3,594 | ₩3,427 | ₩3,447 | -2.28% | 19.5만 |
|---|
| 2026.02.13 | ₩3,407 | ₩3,648 | ₩3,380 | ₩3,554 | +4.33% | 35.2만 |
|---|
| 2026.02.12 | ₩3,420 | ₩3,480 | ₩3,373 | ₩3,393 | -0.78% | 43.3만 |
|---|
| 2026.02.11 | ₩3,501 | ₩3,541 | ₩3,413 | ₩3,474 | -0.77% | 16.9만 |
|---|
| 2026.02.10 | ₩3,433 | ₩3,541 | ₩3,433 | ₩3,501 | +1.95% | 10.7만 |
|---|
| 2026.02.09 | ₩3,460 | ₩3,581 | ₩3,380 | ₩3,474 | +0.39% | 24.5만 |
|---|
| 2026.02.06 | ₩3,340 | ₩3,501 | ₩3,313 | ₩3,447 | +3.21% | 42.5만 |
|---|
| 2026.02.05 | ₩3,286 | ₩3,400 | ₩3,278 | ₩3,326 | +1.22% | 39.9만 |
|---|
| 2026.02.04 | ₩3,205 | ₩3,360 | ₩3,192 | ₩3,326 | +3.77% | 38.3만 |
|---|
| 2026.02.03 | ₩3,112 | ₩3,294 | ₩3,071 | ₩3,205 | +3.02% | 37만 |
|---|
| 2026.02.02 | ₩2,977 | ₩3,145 | ₩2,967 | ₩3,125 | +4.95% | 22.7만 |
|---|
| 2026.01.30 | ₩3,004 | ₩3,004 | ₩2,877 | ₩2,991 | -0.45% | 20.9만 |
|---|
| 2026.01.29 | ₩3,165 | ₩3,165 | ₩2,977 | ₩2,991 | -5.51% | 23.2만 |
|---|
| 2026.01.28 | ₩3,192 | ₩3,199 | ₩3,058 | ₩3,179 | -0.42% | 36.4만 |
|---|
| 2026.01.27 | ₩3,219 | ₩3,232 | ₩3,004 | ₩3,232 | +0.42% | 55.2만 |
|---|
| 2026.01.26 | ₩2,776 | ₩3,298 | ₩2,770 | ₩3,205 | +15.46% | 152.4만 |
|---|
| 2026.01.23 | ₩2,790 | ₩2,817 | ₩2,682 | ₩2,696 | -3.37% | 35.7만 |
|---|
| 2026.01.22 | ₩2,790 | ₩2,843 | ₩2,790 | ₩2,803 | +0.48% | 8.5만 |
|---|
| 2026.01.21 | ₩2,790 | ₩2,842 | ₩2,763 | ₩2,776 | -0.48% | 13.5만 |
|---|
| 2026.01.20 | ₩2,884 | ₩2,884 | ₩2,770 | ₩2,790 | -3.26% | 9.2만 |
|---|
| 2026.01.16 | ₩2,884 | ₩2,951 | ₩2,843 | ₩2,884 | 0.00% | 25.6만 |
|---|
| 2026.01.15 | ₩2,763 | ₩2,863 | ₩2,763 | ₩2,857 | +3.40% | 20.5만 |
|---|
| 2026.01.14 | ₩2,803 | ₩2,821 | ₩2,729 | ₩2,749 | -1.91% | 17만 |
|---|
| 2026.01.13 | ₩2,843 | ₩2,866 | ₩2,763 | ₩2,763 | -2.83% | 12.6만 |
|---|
| 2026.01.12 | ₩2,830 | ₩2,850 | ₩2,749 | ₩2,830 | 0.00% | 16.1만 |
|---|
| 2026.01.09 | ₩2,924 | ₩2,991 | ₩2,810 | ₩2,830 | -3.21% | 10.3만 |
|---|
| 2026.01.08 | ₩2,964 | ₩3,018 | ₩2,937 | ₩2,937 | -0.90% | 17.6만 |
|---|
| 2026.01.07 | ₩3,004 | ₩3,022 | ₩2,904 | ₩2,937 | -2.23% | 20.7만 |
|---|
| 2026.01.06 | ₩3,018 | ₩3,055 | ₩2,964 | ₩3,004 | -0.44% | 22.5만 |
|---|
| 2026.01.05 | ₩3,018 | ₩3,071 | ₩2,991 | ₩3,071 | +1.78% | 20.1만 |
|---|
| 2026.01.02 | ₩2,991 | ₩3,085 | ₩2,964 | ₩3,031 | +1.35% | 14.5만 |
|---|
| 2025.12.31 | ₩2,937 | ₩3,045 | ₩2,910 | ₩3,031 | +3.20% | 40.5만 |
|---|
| 2025.12.30 | ₩3,045 | ₩3,098 | ₩2,924 | ₩2,991 | -1.76% | 45.9만 |
|---|
| 2025.12.29 | ₩3,004 | ₩3,085 | ₩2,977 | ₩3,058 | +1.79% | 29.9만 |
|---|
| 2025.12.26 | ₩2,964 | ₩3,031 | ₩2,917 | ₩3,018 | +1.81% | 19만 |
|---|
| 2025.12.24 | ₩2,937 | ₩3,058 | ₩2,897 | ₩2,991 | +1.83% | 15.5만 |
|---|
| 2025.12.23 | ₩2,884 | ₩2,937 | ₩2,830 | ₩2,924 | +1.40% | 26.6만 |
|---|
| 2025.12.22 | ₩2,763 | ₩2,944 | ₩2,763 | ₩2,924 | +5.83% | 36.2만 |
|---|
| 2025.12.19 | ₩2,843 | ₩2,924 | ₩2,763 | ₩2,763 | -2.83% | 69.2만 |
|---|
| 2025.12.18 | ₩2,776 | ₩2,870 | ₩2,763 | ₩2,803 | +0.97% | 32.9만 |
|---|
| 2025.12.17 | ₩2,749 | ₩2,857 | ₩2,749 | ₩2,763 | +0.49% | 16.3만 |
|---|
| 2025.12.16 | ₩2,790 | ₩2,817 | ₩2,709 | ₩2,763 | -0.96% | 19.1만 |
|---|
| 2025.12.15 | ₩2,749 | ₩2,830 | ₩2,656 | ₩2,830 | +2.93% | 28.5만 |
|---|
| 2025.12.12 | ₩2,682 | ₩2,763 | ₩2,642 | ₩2,749 | +2.50% | 27.9만 |
|---|
| 2025.12.11 | ₩2,763 | ₩2,763 | ₩2,656 | ₩2,656 | -3.88% | 34.2만 |
|---|
| 2025.12.10 | ₩2,736 | ₩2,857 | ₩2,709 | ₩2,790 | +1.96% | 40.8만 |
|---|
| 2025.12.09 | ₩2,615 | ₩2,763 | ₩2,615 | ₩2,749 | +5.13% | 24.2만 |
|---|
| 2025.12.08 | ₩2,736 | ₩2,763 | ₩2,575 | ₩2,656 | -2.94% | 47만 |
|---|
| 2025.12.05 | ₩2,817 | ₩2,863 | ₩2,731 | ₩2,763 | -1.90% | 33.4만 |
|---|
| 2025.12.04 | ₩2,857 | ₩2,924 | ₩2,830 | ₩2,830 | -0.94% | 24.9만 |
|---|
| 2025.12.03 | ₩2,870 | ₩2,937 | ₩2,863 | ₩2,897 | +0.93% | 28.3만 |
|---|
| 2025.12.02 | ₩2,951 | ₩2,977 | ₩2,790 | ₩2,897 | -1.82% | 56만 |
|---|
| 2025.12.01 | ₩3,045 | ₩3,045 | ₩2,897 | ₩2,924 | -3.96% | 26.1만 |
|---|
| 2025.11.28 | ₩3,045 | ₩3,051 | ₩3,018 | ₩3,018 | -0.88% | 10.3만 |
|---|
| 2025.11.26 | ₩2,964 | ₩3,098 | ₩2,924 | ₩3,018 | +1.81% | 42만 |
|---|
| 2025.11.25 | ₩3,018 | ₩3,078 | ₩2,910 | ₩2,924 | -3.11% | 27.9만 |
|---|
| 2025.11.24 | ₩2,964 | ₩3,058 | ₩2,944 | ₩2,991 | +0.90% | 20.6만 |
|---|
| 2025.11.21 | ₩3,085 | ₩3,152 | ₩2,957 | ₩2,977 | -3.48% | 34.3만 |
|---|
| 2025.11.20 | ₩3,205 | ₩3,226 | ₩3,085 | ₩3,085 | -3.77% | 18.6만 |
|---|
| 2025.11.19 | ₩3,138 | ₩3,232 | ₩3,112 | ₩3,165 | +0.85% | 29.5만 |
|---|
| 2025.11.18 | ₩3,138 | ₩3,246 | ₩3,105 | ₩3,179 | +1.28% | 30.5만 |
|---|
| 2025.11.17 | ₩3,232 | ₩3,313 | ₩3,125 | ₩3,179 | -1.66% | 20.6만 |
|---|
| 2025.11.14 | ₩3,205 | ₩3,259 | ₩3,118 | ₩3,219 | +0.42% | 45.8만 |
|---|
| 2025.11.13 | ₩3,259 | ₩3,340 | ₩3,220 | ₩3,246 | -0.41% | 11.8만 |
|---|
| 2025.11.12 | ₩3,353 | ₩3,420 | ₩3,259 | ₩3,273 | -2.40% | 17.4만 |
|---|
| 2025.11.11 | ₩3,460 | ₩3,487 | ₩3,290 | ₩3,380 | -2.33% | 22.5만 |
|---|
| 2025.11.10 | ₩3,487 | ₩3,534 | ₩3,313 | ₩3,420 | -1.92% | 28.5만 |
|---|
| 2025.11.07 | ₩3,152 | ₩3,514 | ₩3,058 | ₩3,487 | +10.64% | 53.7만 |
|---|
| 2025.11.06 | ₩3,205 | ₩3,286 | ₩3,185 | ₩3,286 | +2.51% | 21.8만 |
|---|
| 2025.11.05 | ₩3,259 | ₩3,313 | ₩3,246 | ₩3,246 | -0.41% | 20.8만 |
|---|
| 2025.11.04 | ₩3,205 | ₩3,273 | ₩3,205 | ₩3,246 | +1.26% | 16.8만 |
|---|
| 2025.11.03 | ₩3,286 | ₩3,299 | ₩3,205 | ₩3,232 | -1.63% | 18.5만 |
|---|
| 2025.10.31 | ₩3,353 | ₩3,379 | ₩3,313 | ₩3,313 | -1.20% | 12.4만 |
|---|
| 2025.10.30 | ₩3,353 | ₩3,407 | ₩3,353 | ₩3,366 | +0.40% | 25.8만 |
|---|
| 2025.10.29 | ₩3,554 | ₩3,554 | ₩3,353 | ₩3,393 | -4.53% | 16.3만 |
|---|
| 2025.10.28 | ₩3,527 | ₩3,621 | ₩3,487 | ₩3,568 | +1.14% | 23.8만 |
|---|
| 2025.10.27 | ₩3,541 | ₩3,541 | ₩3,463 | ₩3,527 | -0.38% | 12.3만 |
|---|
| 2025.10.24 | ₩3,433 | ₩3,541 | ₩3,433 | ₩3,487 | +1.56% | 15.6만 |
|---|
| 2025.10.23 | ₩3,393 | ₩3,433 | ₩3,373 | ₩3,407 | +0.40% | 10.4만 |
|---|
| 2025.10.22 | ₩3,407 | ₩3,467 | ₩3,366 | ₩3,393 | -0.39% | 13.2만 |
|---|
| 2025.10.21 | ₩3,407 | ₩3,514 | ₩3,393 | ₩3,447 | +1.18% | 18.4만 |
|---|
| 2025.10.20 | ₩3,380 | ₩3,440 | ₩3,353 | ₩3,420 | +1.19% | 15.1만 |
|---|
| 2025.10.17 | ₩3,353 | ₩3,407 | ₩3,353 | ₩3,407 | +1.60% | 22.9만 |
|---|
| 2025.10.16 | ₩3,501 | ₩3,514 | ₩3,353 | ₩3,393 | -3.07% | 17.1만 |
|---|
| 2025.10.15 | ₩3,474 | ₩3,541 | ₩3,420 | ₩3,487 | +0.39% | 24.7만 |
|---|
| 2025.10.14 | ₩3,286 | ₩3,474 | ₩3,286 | ₩3,474 | +5.71% | 26.3만 |
|---|
| 2025.10.13 | ₩3,246 | ₩3,380 | ₩3,246 | ₩3,326 | +2.48% | 23.6만 |
|---|
| 2025.10.10 | ₩3,366 | ₩3,420 | ₩3,259 | ₩3,273 | -2.79% | 30.5만 |
|---|