시장 데이터를 불러오는 중
전체 종목
Old Republic International Corporation Common Stock 과거 주가
Old Republic International Corporation Common Stock · ORI · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Old Republic International Corporation Common Stock · ORI · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,604 | ₩51,926 | ₩51,068 | ₩51,149 | -0.88% | 91.9만 |
| 2026.10.08 | ₩50,599 | ₩51,886 | ₩50,465 | ₩51,658 | +2.09% | 103.8만 |
| 2026.10.07 | ₩50,747 | ₩51,041 | ₩50,532 | ₩50,532 | -0.42% | 99.9만 |
| 2026.10.06 | ₩50,706 | ₩51,122 | ₩50,639 | ₩50,934 | +0.45% | 111.9만 |
| 2026.10.05 | ₩50,934 | ₩51,376 | ₩50,425 | ₩50,639 | -0.58% | 223만 |
| 2026.10.02 | ₩50,291 | ₩51,242 | ₩50,036 | ₩51,001 | +1.41% | 225.3만 |
| 2026.10.01 | ₩49,996 | ₩50,452 | ₩49,661 | ₩50,237 | +0.48% | 167.7만 |
| 2026.09.30 | ₩50,974 | ₩51,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,996 |
| -1.92% |
| 208.3만 |
| 2026.09.29 | ₩50,693 | ₩51,055 | ₩50,452 | ₩50,988 | +0.58% | 140.7만 |
|---|
| 2026.09.28 | ₩50,572 | ₩51,001 | ₩50,318 | ₩50,948 | +0.74% | 192.8만 |
|---|
| 2026.09.25 | ₩50,974 | ₩51,015 | ₩50,318 | ₩50,572 | -0.79% | 148만 |
|---|
| 2026.09.24 | ₩51,524 | ₩51,886 | ₩50,760 | ₩50,840 | -1.33% | 139.4만 |
|---|
| 2026.09.23 | ₩51,819 | ₩52,261 | ₩51,242 | ₩51,269 | -1.06% | 130.8만 |
|---|
| 2026.09.22 | ₩52,609 | ₩52,609 | ₩51,564 | ₩51,966 | -1.22% | 172.9만 |
|---|
| 2026.09.21 | ₩53,614 | ₩53,869 | ₩52,542 | ₩52,556 | -1.97% | 143.9만 |
|---|
| 2026.09.18 | ₩53,949 | ₩54,083 | ₩53,346 | ₩53,534 | -0.77% | 378.1만 |
|---|
| 2026.09.17 | ₩54,994 | ₩54,994 | ₩54,190 | ₩54,271 | -1.32% | 151.4만 |
|---|
| 2026.09.16 | ₩54,860 | ₩55,329 | ₩54,378 | ₩54,807 | -0.10% | 123.5만 |
|---|
| 2026.09.15 | ₩55,329 | ₩55,463 | ₩54,740 | ₩55,021 | -0.56% | 165.2만 |
|---|
| 2026.09.14 | ₩55,490 | ₩56,080 | ₩55,008 | ₩55,383 | -0.19% | 121.1만 |
|---|
| 2026.09.11 | ₩55,236 | ₩55,316 | ₩54,391 | ₩54,887 | -0.63% | 85.9만 |
|---|
| 2026.09.10 | ₩55,088 | ₩55,329 | ₩54,485 | ₩54,726 | -0.66% | 101.6만 |
|---|
| 2026.09.09 | ₩54,405 | ₩54,834 | ₩53,936 | ₩54,713 | +0.57% | 120.9만 |
|---|
| 2026.09.08 | ₩54,860 | ₩55,731 | ₩54,445 | ₩54,633 | -0.42% | 125.2만 |
|---|
| 2026.09.04 | ₩56,133 | ₩56,629 | ₩55,410 | ₩55,517 | -1.10% | 138.9만 |
|---|
| 2026.09.03 | ₩56,683 | ₩57,648 | ₩56,602 | ₩57,045 | +0.64% | 109.5만 |
|---|
| 2026.09.02 | ₩56,267 | ₩56,710 | ₩56,120 | ₩56,401 | +0.24% | 99.6만 |
|---|
| 2026.09.01 | ₩56,321 | ₩56,656 | ₩55,597 | ₩55,906 | -0.74% | 93.5만 |
|---|
| 2026.08.31 | ₩56,281 | ₩56,375 | ₩55,919 | ₩55,919 | -0.64% | 174.7만 |
|---|
| 2026.08.28 | ₩56,844 | ₩57,031 | ₩56,200 | ₩56,375 | -0.83% | 80.1만 |
|---|
| 2026.08.27 | ₩56,281 | ₩56,777 | ₩55,932 | ₩56,602 | +0.57% | 74만 |
|---|
| 2026.08.26 | ₩56,522 | ₩57,071 | ₩56,455 | ₩56,884 | +0.64% | 82.1만 |
|---|
| 2026.08.25 | ₩56,241 | ₩56,455 | ₩55,557 | ₩56,428 | +0.33% | 121.5만 |
|---|
| 2026.08.24 | ₩56,120 | ₩57,112 | ₩55,986 | ₩56,241 | +0.21% | 97.7만 |
|---|
| 2026.08.21 | ₩56,267 | ₩56,562 | ₩55,691 | ₩55,718 | -0.98% | 109.5만 |
|---|
| 2026.08.20 | ₩55,919 | ₩56,616 | ₩55,758 | ₩56,013 | +0.17% | 89만 |
|---|
| 2026.08.19 | ₩57,004 | ₩57,071 | ₩55,946 | ₩56,120 | -1.55% | 103.1만 |
|---|
| 2026.08.18 | ₩57,527 | ₩57,782 | ₩56,777 | ₩56,777 | -1.30% | 119만 |
|---|
| 2026.08.17 | ₩57,179 | ₩57,808 | ₩56,857 | ₩56,964 | -0.37% | 88.5만 |
|---|
| 2026.08.14 | ₩57,313 | ₩57,527 | ₩57,071 | ₩57,420 | +0.19% | 74.6만 |
|---|
| 2026.08.13 | ₩57,219 | ₩57,567 | ₩56,844 | ₩57,299 | +0.14% | 96만 |
|---|
| 2026.08.12 | ₩56,388 | ₩57,246 | ₩56,375 | ₩56,911 | +0.93% | 97.3만 |
|---|
| 2026.08.11 | ₩56,549 | ₩57,232 | ₩56,348 | ₩56,857 | +0.55% | 100.9만 |
|---|
| 2026.08.10 | ₩57,366 | ₩57,688 | ₩56,428 | ₩56,911 | -0.79% | 110.1만 |
|---|
| 2026.08.07 | ₩58,036 | ₩58,117 | ₩57,540 | ₩57,661 | -0.65% | 84.9만 |
|---|
| 2026.08.06 | ₩58,626 | ₩58,947 | ₩57,728 | ₩58,224 | -0.69% | 103.3만 |
|---|
| 2026.08.05 | ₩58,545 | ₩58,666 | ₩57,822 | ₩58,318 | -0.39% | 123.3만 |
|---|
| 2026.08.04 | ₩57,366 | ₩58,385 | ₩56,951 | ₩58,184 | +1.42% | 129.1만 |
|---|
| 2026.08.03 | ₩58,023 | ₩58,854 | ₩57,634 | ₩58,063 | +0.07% | 149.3만 |
|---|
| 2026.07.31 | ₩57,634 | ₩58,210 | ₩57,299 | ₩57,902 | +0.47% | 156.4만 |
|---|
| 2026.07.30 | ₩59,497 | ₩59,497 | ₩57,326 | ₩58,130 | -2.30% | 131만 |
|---|
| 2026.07.29 | ₩59,296 | ₩59,832 | ₩58,626 | ₩59,751 | +0.77% | 128.1만 |
|---|
| 2026.07.28 | ₩58,264 | ₩59,524 | ₩58,103 | ₩59,510 | +2.14% | 140.6만 |
|---|
| 2026.07.27 | ₩56,951 | ₩58,184 | ₩56,549 | ₩57,715 | +1.34% | 170.4만 |
|---|
| 2026.07.24 | ₩54,579 | ₩56,696 | ₩54,579 | ₩56,669 | +3.83% | 132.2만 |
|---|
| 2026.07.23 | ₩54,405 | ₩55,705 | ₩53,400 | ₩55,370 | +1.77% | 158.1만 |
|---|
| 2026.07.22 | ₩56,160 | ₩56,267 | ₩55,303 | ₩55,745 | -0.74% | 127.6만 |
|---|
| 2026.07.21 | ₩56,334 | ₩56,696 | ₩55,785 | ₩56,227 | -0.19% | 104.4만 |
|---|
| 2026.07.20 | ₩56,495 | ₩57,004 | ₩56,241 | ₩56,562 | +0.12% | 99.8만 |
|---|
| 2026.07.17 | ₩56,187 | ₩57,152 | ₩56,187 | ₩56,602 | +0.74% | 129.5만 |
|---|
| 2026.07.16 | ₩54,070 | ₩55,611 | ₩54,070 | ₩55,584 | +2.80% | 102.4만 |
|---|
| 2026.07.15 | ₩54,659 | ₩54,807 | ₩53,815 | ₩54,016 | -1.18% | 110.9만 |
|---|
| 2026.07.14 | ₩56,174 | ₩56,468 | ₩55,396 | ₩55,463 | -1.26% | 119.4만 |
|---|
| 2026.07.13 | ₩56,040 | ₩56,535 | ₩55,195 | ₩56,334 | +0.53% | 125.4만 |
|---|
| 2026.07.10 | ₩55,490 | ₩55,772 | ₩55,289 | ₩55,517 | +0.05% | 102.4만 |
|---|
| 2026.07.09 | ₩55,798 | ₩55,946 | ₩55,195 | ₩55,370 | -0.77% | 123.4만 |
|---|
| 2026.07.08 | ₩56,147 | ₩56,187 | ₩55,450 | ₩55,611 | -0.95% | 124.4만 |
|---|
| 2026.07.07 | ₩56,227 | ₩56,750 | ₩55,839 | ₩56,080 | -0.26% | 111.3만 |
|---|
| 2026.07.06 | ₩55,959 | ₩56,160 | ₩55,195 | ₩55,705 | -0.45% | 128.6만 |
|---|
| 2026.07.02 | ₩55,209 | ₩56,160 | ₩54,204 | ₩56,107 | +1.63% | 313.8만 |
|---|
| 2026.07.01 | ₩54,994 | ₩55,597 | ₩54,834 | ₩54,968 | -0.05% | 416.2만 |
|---|
| 2026.06.30 | ₩55,463 | ₩55,490 | ₩54,767 | ₩54,834 | -1.14% | 212.2만 |
|---|
| 2026.06.29 | ₩54,968 | ₩55,638 | ₩54,834 | ₩55,597 | +1.15% | 109.5만 |
|---|
| 2026.06.26 | ₩54,177 | ₩55,262 | ₩54,043 | ₩55,249 | +1.98% | 191.9만 |
|---|
| 2026.06.25 | ₩53,949 | ₩54,592 | ₩53,467 | ₩53,614 | -0.62% | 95.8만 |
|---|
| 2026.06.24 | ₩53,587 | ₩54,365 | ₩53,266 | ₩54,003 | +0.78% | 112.2만 |
|---|
| 2026.06.23 | ₩52,931 | ₩53,480 | ₩52,328 | ₩53,400 | +0.89% | 121.8만 |
|---|
| 2026.06.22 | ₩51,792 | ₩52,998 | ₩51,792 | ₩52,368 | +1.11% | 110만 |
|---|
| 2026.06.18 | ₩52,046 | ₩52,046 | ₩51,363 | ₩51,845 | -0.39% | 577.7만 |
|---|
| 2026.06.17 | ₩51,953 | ₩52,877 | ₩51,738 | ₩51,899 | -0.10% | 150.9만 |
|---|
| 2026.06.16 | ₩52,020 | ₩52,569 | ₩51,591 | ₩52,381 | +0.70% | 146.6만 |
|---|
| 2026.06.15 | ₩51,966 | ₩52,261 | ₩51,591 | ₩51,671 | -0.57% | 172.4만 |
|---|
| 2026.06.12 | ₩51,537 | ₩51,993 | ₩51,269 | ₩51,685 | +0.29% | 101.5만 |
|---|
| 2026.06.11 | ₩51,725 | ₩52,006 | ₩51,135 | ₩51,202 | -1.01% | 85.3만 |
|---|
| 2026.06.10 | ₩51,296 | ₩51,671 | ₩50,988 | ₩51,457 | +0.31% | 126.4만 |
|---|
| 2026.06.09 | ₩50,586 | ₩51,470 | ₩50,318 | ₩50,760 | +0.34% | 146.9만 |
|---|
| 2026.06.08 | ₩50,706 | ₩51,108 | ₩50,304 | ₩50,318 | -0.77% | 119.2만 |
|---|
| 2026.06.05 | ₩49,835 | ₩51,564 | ₩49,822 | ₩51,135 | +2.61% | 154.2만 |
|---|
| 2026.06.04 | ₩50,304 | ₩50,787 | ₩49,701 | ₩49,835 | -0.93% | 137.9만 |
|---|
| 2026.06.03 | ₩49,554 | ₩50,184 | ₩49,460 | ₩49,634 | +0.16% | 147.3만 |
|---|
| 2026.06.02 | ₩49,125 | ₩50,077 | ₩49,125 | ₩49,755 | +1.28% | 138.7만 |
|---|
| 2026.06.01 | ₩49,259 | ₩49,822 | ₩49,112 | ₩49,125 | -0.27% | 147.8만 |
|---|
| 2026.05.29 | ₩50,438 | ₩50,787 | ₩49,675 | ₩49,889 | -1.09% | 210.2만 |
|---|
| 2026.05.28 | ₩51,055 | ₩51,417 | ₩50,412 | ₩50,586 | -0.92% | 154.7만 |
|---|
| 2026.05.27 | ₩52,931 | ₩53,279 | ₩51,403 | ₩51,417 | -2.86% | 131.1만 |
|---|
| 2026.05.26 | ₩52,877 | ₩53,078 | ₩52,408 | ₩52,810 | -0.13% | 201.6만 |
|---|
| 2026.05.22 | ₩53,360 | ₩53,601 | ₩52,448 | ₩52,730 | -1.18% | 148.1만 |
|---|
| 2026.05.21 | ₩52,824 | ₩53,306 | ₩52,154 | ₩53,132 | +0.58% | 185.4만 |
|---|
| 2026.05.20 | ₩53,306 | ₩53,654 | ₩52,703 | ₩53,413 | +0.20% | 104.9만 |
|---|
| 2026.05.19 | ₩53,668 | ₩53,896 | ₩52,810 | ₩53,038 | -1.17% | 100.4만 |
|---|
| 2026.05.18 | ₩52,810 | ₩53,882 | ₩52,810 | ₩53,668 | +1.62% | 96.3만 |
|---|
| 2026.05.15 | ₩52,757 | ₩52,998 | ₩52,221 | ₩52,690 | -0.13% | 107.4만 |
|---|
| 2026.05.14 | ₩52,475 | ₩52,891 | ₩52,381 | ₩52,462 | -0.03% | 73.4만 |
|---|
| 2026.05.13 | ₩52,154 | ₩52,797 | ₩51,524 | ₩51,993 | -0.31% | 113.1만 |
|---|
| 2026.05.12 | ₩52,864 | ₩52,891 | ₩51,819 | ₩52,502 | -0.68% | 94.9만 |
|---|
| 2026.05.11 | ₩52,877 | ₩53,132 | ₩52,274 | ₩52,556 | -0.61% | 100.8만 |
|---|
| 2026.05.08 | ₩52,998 | ₩53,226 | ₩52,234 | ₩52,609 | -0.73% | 115만 |
|---|
| 2026.05.07 | ₩52,328 | ₩53,346 | ₩52,006 | ₩52,904 | +1.10% | 118.9만 |
|---|
| 2026.05.06 | ₩52,770 | ₩53,266 | ₩52,288 | ₩52,529 | -0.46% | 119.2만 |
|---|
| 2026.05.05 | ₩51,685 | ₩53,011 | ₩51,376 | ₩52,596 | +1.76% | 182.1만 |
|---|
| 2026.05.04 | ₩52,234 | ₩52,716 | ₩51,336 | ₩51,577 | -1.26% | 120.5만 |
|---|
| 2026.05.01 | ₩53,896 | ₩53,896 | ₩52,596 | ₩52,609 | -2.39% | 136.8만 |
|---|
| 2026.04.30 | ₩52,864 | ₩53,708 | ₩52,623 | ₩53,534 | +1.27% | 153만 |
|---|
| 2026.04.29 | ₩53,547 | ₩54,298 | ₩53,038 | ₩53,199 | -0.65% | 191.5만 |
|---|
| 2026.04.28 | ₩54,673 | ₩54,673 | ₩53,440 | ₩53,842 | -1.52% | 189.6만 |
|---|
| 2026.04.27 | ₩53,788 | ₩54,338 | ₩53,346 | ₩53,909 | +0.22% | 182.8만 |
|---|
| 2026.04.24 | ₩54,164 | ₩54,659 | ₩53,159 | ₩54,123 | -0.07% | 230.7만 |
|---|
| 2026.04.23 | ₩55,530 | ₩56,455 | ₩53,226 | ₩53,467 | -3.72% | 316.4만 |
|---|
| 2026.04.22 | ₩57,313 | ₩57,313 | ₩56,013 | ₩56,375 | -1.64% | 194.9만 |
|---|
| 2026.04.21 | ₩57,272 | ₩57,755 | ₩56,576 | ₩57,393 | +0.21% | 142.2만 |
|---|
| 2026.04.20 | ₩57,112 | ₩57,366 | ₩56,790 | ₩56,951 | -0.28% | 114.9만 |
|---|
| 2026.04.17 | ₩55,530 | ₩57,286 | ₩55,530 | ₩57,031 | +2.70% | 124.9만 |
|---|
| 2026.04.16 | ₩55,115 | ₩55,772 | ₩55,061 | ₩55,718 | +1.09% | 124만 |
|---|
| 2026.04.15 | ₩55,383 | ₩55,946 | ₩54,941 | ₩55,249 | -0.24% | 121.9만 |
|---|
| 2026.04.14 | ₩55,209 | ₩55,973 | ₩55,209 | ₩55,437 | +0.41% | 143만 |
|---|
| 2026.04.13 | ₩54,659 | ₩55,611 | ₩54,525 | ₩55,597 | +1.72% | 106.7만 |
|---|
| 2026.04.10 | ₩55,584 | ₩55,812 | ₩54,700 | ₩54,753 | -1.49% | 80.1만 |
|---|
| 2026.04.09 | ₩55,061 | ₩56,321 | ₩55,061 | ₩55,731 | +1.22% | 102.3만 |
|---|
| 2026.04.08 | ₩54,204 | ₩55,597 | ₩54,204 | ₩55,396 | +2.20% | 167.8만 |
|---|
| 2026.04.07 | ₩54,003 | ₩54,633 | ₩53,842 | ₩54,257 | +0.47% | 118.7만 |
|---|
| 2026.04.06 | ₩53,788 | ₩54,338 | ₩53,601 | ₩54,056 | +0.50% | 101.9만 |
|---|
| 2026.04.02 | ₩53,025 | ₩54,298 | ₩53,025 | ₩54,123 | +2.07% | 93.3만 |
|---|
| 2026.04.01 | ₩53,520 | ₩53,520 | ₩52,904 | ₩53,078 | -0.83% | 94.3만 |
|---|
| 2026.03.31 | ₩53,989 | ₩54,056 | ₩52,716 | ₩53,467 | -0.97% | 154.7만 |
|---|
| 2026.03.30 | ₩53,373 | ₩53,869 | ₩52,931 | ₩53,507 | +0.25% | 131.5만 |
|---|
| 2026.03.27 | ₩53,333 | ₩53,668 | ₩52,569 | ₩52,824 | -0.95% | 154.2만 |
|---|
| 2026.03.26 | ₩52,703 | ₩53,547 | ₩52,542 | ₩53,346 | +1.22% | 104.1만 |
|---|
| 2026.03.25 | ₩52,958 | ₩53,159 | ₩52,609 | ₩52,743 | -0.40% | 167.6만 |
|---|
| 2026.03.24 | ₩51,082 | ₩52,676 | ₩51,082 | ₩52,529 | +2.83% | 156.7만 |
|---|
| 2026.03.23 | ₩51,618 | ₩51,711 | ₩50,773 | ₩51,269 | -0.67% | 196.4만 |
|---|
| 2026.03.20 | ₩50,800 | ₩51,216 | ₩50,197 | ₩50,800 | 0.00% | 994.4만 |
|---|
| 2026.03.19 | ₩52,837 | ₩53,038 | ₩50,747 | ₩50,747 | -3.96% | 232.5만 |
|---|
| 2026.03.18 | ₩53,561 | ₩53,802 | ₩52,663 | ₩52,703 | -1.60% | 157만 |
|---|
| 2026.03.17 | ₩54,512 | ₩54,927 | ₩53,762 | ₩53,855 | -1.20% | 133만 |
|---|
| 2026.03.16 | ₩54,190 | ₩54,820 | ₩54,056 | ₩54,083 | -0.20% | 137.2만 |
|---|
| 2026.03.13 | ₩54,284 | ₩54,619 | ₩53,467 | ₩53,735 | -1.01% | 153.3만 |
|---|
| 2026.03.12 | ₩52,864 | ₩53,963 | ₩52,502 | ₩53,601 | +1.39% | 215.6만 |
|---|
| 2026.03.11 | ₩54,271 | ₩54,525 | ₩53,547 | ₩53,668 | -1.11% | 155.7만 |
|---|
| 2026.03.10 | ₩54,525 | ₩55,048 | ₩53,936 | ₩54,472 | -0.10% | 185.5만 |
|---|
| 2026.03.09 | ₩56,107 | ₩56,107 | ₩53,963 | ₩54,780 | -2.36% | 213.8만 |
|---|
| 2026.03.06 | ₩55,919 | ₩56,214 | ₩54,659 | ₩56,040 | +0.22% | 138.6만 |
|---|
| 2026.03.05 | ₩56,522 | ₩56,897 | ₩55,959 | ₩56,375 | -0.26% | 171.3만 |
|---|
| 2026.03.04 | ₩56,777 | ₩57,219 | ₩56,066 | ₩56,897 | +0.21% | 159.8만 |
|---|
| 2026.03.03 | ₩57,125 | ₩57,460 | ₩55,919 | ₩56,777 | -0.61% | 173.5만 |
|---|
| 2026.03.02 | ₩57,018 | ₩58,224 | ₩56,777 | ₩57,728 | +1.25% | 119.3만 |
|---|
| 2026.02.27 | ₩57,554 | ₩57,674 | ₩56,964 | ₩57,447 | -0.19% | 229만 |
|---|
| 2026.02.26 | ₩57,004 | ₩57,554 | ₩56,790 | ₩57,205 | +0.35% | 133.7만 |
|---|
| 2026.02.25 | ₩56,267 | ₩56,897 | ₩56,080 | ₩56,710 | +0.79% | 148.4만 |
|---|
| 2026.02.24 | ₩55,758 | ₩56,549 | ₩55,437 | ₩56,267 | +0.91% | 183만 |
|---|
| 2026.02.23 | ₩55,236 | ₩56,053 | ₩55,222 | ₩55,758 | +0.95% | 185.6만 |
|---|
| 2026.02.20 | ₩56,107 | ₩56,147 | ₩54,700 | ₩55,236 | -1.55% | 691.8만 |
|---|
| 2026.02.19 | ₩55,879 | ₩56,442 | ₩55,611 | ₩55,638 | -0.43% | 159.6만 |
|---|
| 2026.02.18 | ₩57,179 | ₩57,179 | ₩55,798 | ₩55,879 | -2.27% | 178.2만 |
|---|
| 2026.02.17 | ₩57,607 | ₩58,050 | ₩56,884 | ₩57,031 | -1.00% | 185.7만 |
|---|
| 2026.02.13 | ₩56,857 | ₩57,152 | ₩56,495 | ₩57,045 | +0.33% | 124.2만 |
|---|
| 2026.02.12 | ₩57,058 | ₩57,607 | ₩56,562 | ₩57,125 | +0.12% | 133.9만 |
|---|
| 2026.02.11 | ₩56,602 | ₩56,991 | ₩55,678 | ₩56,750 | +0.26% | 160.4만 |
|---|
| 2026.02.10 | ₩55,463 | ₩56,978 | ₩55,195 | ₩56,696 | +2.22% | 210.9만 |
|---|
| 2026.02.09 | ₩55,611 | ₩56,267 | ₩54,780 | ₩55,021 | -1.06% | 182.3만 |
|---|
| 2026.02.06 | ₩55,624 | ₩56,656 | ₩55,624 | ₩55,973 | +0.63% | 191.4만 |
|---|
| 2026.02.05 | ₩54,686 | ₩56,026 | ₩54,525 | ₩55,396 | +1.30% | 169.5만 |
|---|
| 2026.02.04 | ₩53,949 | ₩55,155 | ₩53,949 | ₩54,686 | +1.37% | 192.7만 |
|---|
| 2026.02.03 | ₩52,341 | ₩54,164 | ₩52,341 | ₩53,882 | +2.94% | 188.8만 |
|---|
| 2026.02.02 | ₩52,542 | ₩52,891 | ₩52,060 | ₩52,569 | +0.05% | 153.5만 |
|---|
| 2026.01.30 | ₩52,502 | ₩52,743 | ₩51,671 | ₩52,489 | -0.03% | 253.7만 |
|---|
| 2026.01.29 | ₩52,690 | ₩53,386 | ₩51,738 | ₩52,381 | -0.58% | 181.4만 |
|---|
| 2026.01.28 | ₩51,658 | ₩52,716 | ₩51,658 | ₩52,328 | +1.30% | 197.2만 |
|---|
| 2026.01.27 | ₩51,912 | ₩52,341 | ₩51,510 | ₩51,859 | -0.10% | 202.7만 |
|---|
| 2026.01.26 | ₩51,001 | ₩52,529 | ₩51,001 | ₩51,912 | +1.79% | 243.8만 |
|---|
| 2026.01.23 | ₩52,288 | ₩52,288 | ₩50,599 | ₩50,840 | -2.77% | 329.4만 |
|---|
| 2026.01.22 | ₩50,747 | ₩52,703 | ₩49,581 | ₩52,408 | +3.27% | 699.8만 |
|---|
| 2026.01.21 | ₩57,808 | ₩58,237 | ₩56,964 | ₩57,782 | -0.05% | 207.7만 |
|---|
| 2026.01.20 | ₩57,581 | ₩58,505 | ₩57,487 | ₩57,661 | +0.14% | 135.6만 |
|---|
| 2026.01.16 | ₩57,701 | ₩58,117 | ₩57,527 | ₩57,688 | -0.02% | 126.6만 |
|---|
| 2026.01.15 | ₩57,621 | ₩58,586 | ₩57,594 | ₩58,050 | +0.74% | 128.7만 |
|---|
| 2026.01.14 | ₩56,107 | ₩57,808 | ₩56,107 | ₩57,621 | +2.70% | 169.5만 |
|---|
| 2026.01.13 | ₩57,071 | ₩57,607 | ₩55,879 | ₩56,066 | -1.76% | 203.8만 |
|---|
| 2026.01.12 | ₩57,098 | ₩57,527 | ₩56,522 | ₩56,978 | -0.21% | 134.8만 |
|---|
| 2026.01.09 | ₩57,594 | ₩58,170 | ₩57,085 | ₩57,125 | -0.81% | 119.4만 |
|---|
| 2026.01.08 | ₩57,246 | ₩58,291 | ₩57,138 | ₩57,621 | +0.66% | 163.3만 |
|---|
| 2026.01.07 | ₩57,031 | ₩57,460 | ₩56,710 | ₩57,179 | +0.26% | 202.5만 |
|---|
| 2026.01.06 | ₩58,318 | ₩58,358 | ₩56,026 | ₩57,031 | -2.21% | 220.3만 |
|---|
| 2026.01.05 | ₩57,661 | ₩59,309 | ₩57,447 | ₩58,921 | +2.18% | 162만 |
|---|
| 2026.01.02 | ₩57,420 | ₩58,036 | ₩57,018 | ₩57,983 | +0.98% | 139.9만 |
|---|
| 2025.12.31 | ₩61,909 | ₩62,123 | ₩61,118 | ₩61,159 | -1.21% | 184.8만 |
|---|
| 2025.12.30 | ₩62,110 | ₩62,311 | ₩61,708 | ₩61,963 | -0.24% | 103.1만 |
|---|
| 2025.12.29 | ₩62,579 | ₩62,646 | ₩61,989 | ₩62,123 | -0.73% | 105.8만 |
|---|
| 2025.12.26 | ₩62,472 | ₩62,659 | ₩62,311 | ₩62,418 | -0.09% | 67.6만 |
|---|
| 2025.12.24 | ₩62,177 | ₩62,485 | ₩61,922 | ₩62,472 | +0.47% | 46.4만 |
|---|
| 2025.12.23 | ₩62,043 | ₩62,485 | ₩61,922 | ₩62,244 | +0.32% | 91.8만 |
|---|
| 2025.12.22 | ₩60,917 | ₩61,922 | ₩60,770 | ₩61,896 | +1.61% | 107.3만 |
|---|
| 2025.12.19 | ₩61,360 | ₩61,534 | ₩60,958 | ₩60,984 | -0.61% | 339.6만 |
|---|
| 2025.12.18 | ₩60,850 | ₩61,775 | ₩60,850 | ₩61,333 | +0.79% | 107.5만 |
|---|
| 2025.12.17 | ₩60,636 | ₩61,427 | ₩60,422 | ₩61,373 | +1.22% | 136.6만 |
|---|
| 2025.12.16 | ₩61,386 | ₩61,695 | ₩60,033 | ₩60,636 | -1.22% | 155.4만 |
|---|
| 2025.12.15 | ₩60,917 | ₩61,681 | ₩60,770 | ₩61,212 | +0.48% | 166.7만 |
|---|
| 2025.12.12 | ₩60,636 | ₩60,891 | ₩60,127 | ₩60,703 | +0.11% | 145만 |
|---|
| 2025.12.11 | ₩58,720 | ₩59,765 | ₩58,559 | ₩59,591 | +1.48% | 129.7만 |
|---|
| 2025.12.10 | ₩58,023 | ₩58,666 | ₩57,782 | ₩58,425 | +0.69% | 144.8만 |
|---|
| 2025.12.09 | ₩58,184 | ₩58,760 | ₩57,849 | ₩57,969 | -0.37% | 98.8만 |
|---|
| 2025.12.08 | ₩57,648 | ₩58,653 | ₩57,259 | ₩58,009 | +0.63% | 144.2만 |
|---|
| 2025.12.05 | ₩57,996 | ₩58,411 | ₩57,527 | ₩57,554 | -0.76% | 178.1만 |
|---|
| 2025.12.04 | ₩58,988 | ₩59,282 | ₩58,438 | ₩58,505 | -0.82% | 157.2만 |
|---|
| 2025.12.03 | ₩59,979 | ₩60,140 | ₩58,612 | ₩59,162 | -1.36% | 162.8만 |
|---|
| 2025.12.02 | ₩60,850 | ₩60,971 | ₩59,926 | ₩59,979 | -1.43% | 159.9만 |
|---|
| 2025.12.01 | ₩61,775 | ₩62,016 | ₩60,783 | ₩60,850 | -1.50% | 218.6만 |
|---|
| 2025.11.28 | ₩62,056 | ₩62,432 | ₩61,668 | ₩61,775 | -0.45% | 68.7만 |
|---|
| 2025.11.26 | ₩62,056 | ₩62,485 | ₩61,989 | ₩62,190 | +0.22% | 119.1만 |
|---|
| 2025.11.25 | ₩61,547 | ₩62,298 | ₩61,360 | ₩61,989 | +0.72% | 124.8만 |
|---|
| 2025.11.24 | ₩61,440 | ₩61,695 | ₩61,132 | ₩61,132 | -0.50% | 178.2만 |
|---|
| 2025.11.21 | ₩60,971 | ₩62,110 | ₩60,489 | ₩61,413 | +0.73% | 269.9만 |
|---|
| 2025.11.20 | ₩60,301 | ₩61,092 | ₩60,301 | ₩60,408 | +0.18% | 236.6만 |
|---|
| 2025.11.19 | ₩59,778 | ₩60,395 | ₩59,483 | ₩60,207 | +0.72% | 294만 |
|---|
| 2025.11.18 | ₩58,130 | ₩59,872 | ₩58,009 | ₩59,711 | +2.72% | 183만 |
|---|
| 2025.11.17 | ₩59,524 | ₩59,671 | ₩58,009 | ₩58,277 | -2.09% | 183.5만 |
|---|
| 2025.11.14 | ₩58,277 | ₩59,979 | ₩58,090 | ₩59,430 | +1.98% | 432.9만 |
|---|
| 2025.11.13 | ₩57,219 | ₩58,371 | ₩57,004 | ₩58,224 | +1.76% | 358.3만 |
|---|
| 2025.11.12 | ₩56,321 | ₩57,339 | ₩56,321 | ₩57,179 | +1.52% | 232.3만 |
|---|
| 2025.11.11 | ₩55,544 | ₩56,589 | ₩55,370 | ₩56,455 | +1.64% | 108.8만 |
|---|
| 2025.11.10 | ₩54,887 | ₩55,946 | ₩54,834 | ₩55,463 | +1.05% | 108.7만 |
|---|
| 2025.11.07 | ₩54,566 | ₩55,289 | ₩54,418 | ₩55,289 | +1.33% | 76.5만 |
|---|
| 2025.11.06 | ₩54,646 | ₩55,182 | ₩54,432 | ₩54,472 | -0.32% | 124.4만 |
|---|
| 2025.11.05 | ₩53,869 | ₩54,807 | ₩53,721 | ₩54,525 | +1.22% | 154.1만 |
|---|
| 2025.11.04 | ₩52,770 | ₩53,788 | ₩52,730 | ₩53,695 | +1.75% | 199.2만 |
|---|
| 2025.11.03 | ₩52,502 | ₩52,850 | ₩51,966 | ₩52,730 | +0.43% | 133.1만 |
|---|
| 2025.10.31 | ₩52,288 | ₩53,159 | ₩52,194 | ₩52,877 | +1.13% | 232.2만 |
|---|
| 2025.10.30 | ₩51,658 | ₩52,917 | ₩51,484 | ₩52,690 | +2.00% | 161.7만 |
|---|
| 2025.10.29 | ₩52,703 | ₩52,770 | ₩51,376 | ₩51,457 | -2.36% | 186.6만 |
|---|
| 2025.10.28 | ₩53,989 | ₩54,123 | ₩52,703 | ₩52,730 | -2.33% | 158만 |
|---|
| 2025.10.27 | ₩54,445 | ₩54,968 | ₩53,949 | ₩54,284 | -0.30% | 135.2만 |
|---|
| 2025.10.24 | ₩54,391 | ₩55,289 | ₩54,164 | ₩54,284 | -0.20% | 139.9만 |
|---|
| 2025.10.23 | ₩57,875 | ₩57,875 | ₩52,931 | ₩54,579 | -5.70% | 294.1만 |
|---|
| 2025.10.22 | ₩56,200 | ₩56,535 | ₩55,973 | ₩56,267 | +0.12% | 178.8만 |
|---|
| 2025.10.21 | ₩55,959 | ₩56,535 | ₩55,798 | ₩56,241 | +0.50% | 79.9만 |
|---|
| 2025.10.20 | ₩55,812 | ₩56,214 | ₩55,423 | ₩55,959 | +0.26% | 105.8만 |
|---|
| 2025.10.17 | ₩54,860 | ₩55,611 | ₩54,860 | ₩55,597 | +1.34% | 160.6만 |
|---|
| 2025.10.16 | ₩56,803 | ₩56,884 | ₩54,807 | ₩54,820 | -3.49% | 181만 |
|---|
| 2025.10.15 | ₩57,916 | ₩58,264 | ₩56,830 | ₩57,353 | -0.97% | 141.7만 |
|---|
| 2025.10.14 | ₩57,768 | ₩58,438 | ₩57,299 | ₩58,291 | +0.90% | 116.2만 |
|---|
| 2025.10.13 | ₩57,795 | ₩58,076 | ₩57,406 | ₩57,514 | -0.49% | 99.7만 |
|---|
| 2025.10.10 | ₩58,103 | ₩58,184 | ₩57,406 | ₩57,875 | -0.39% | 213.7만 |
|---|