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 | ₩51,468 | ₩51,789 | ₩50,933 | ₩51,013 | -0.88% | 91.9만 |
| 2026.10.08 | ₩50,465 | ₩51,749 | ₩50,332 | ₩51,521 | +2.09% | 103.8만 |
| 2026.10.07 | ₩50,612 | ₩50,907 | ₩50,399 | ₩50,399 | -0.42% | 99.9만 |
| 2026.10.06 | ₩50,572 | ₩50,987 | ₩50,506 | ₩50,800 | +0.45% | 111.9만 |
| 2026.10.05 | ₩50,800 | ₩51,241 | ₩50,292 | ₩50,506 | -0.58% | 223만 |
| 2026.10.02 | ₩50,158 | ₩51,107 | ₩49,904 | ₩50,866 | +1.41% | 225.3만 |
| 2026.10.01 | ₩49,864 | ₩50,318 | ₩49,530 | ₩50,105 | +0.48% | 167.7만 |
| 2026.09.30 | ₩50,840 | ₩51,080 | ₩49,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,864 |
| -1.92% |
| 208.3만 |
| 2026.09.29 | ₩50,559 | ₩50,920 | ₩50,318 | ₩50,853 | +0.58% | 140.7만 |
|---|
| 2026.09.28 | ₩50,439 | ₩50,866 | ₩50,185 | ₩50,813 | +0.74% | 192.8만 |
|---|
| 2026.09.25 | ₩50,840 | ₩50,880 | ₩50,185 | ₩50,439 | -0.79% | 148만 |
|---|
| 2026.09.24 | ₩51,388 | ₩51,749 | ₩50,626 | ₩50,706 | -1.33% | 139.4만 |
|---|
| 2026.09.23 | ₩51,682 | ₩52,123 | ₩51,107 | ₩51,134 | -1.06% | 130.8만 |
|---|
| 2026.09.22 | ₩52,470 | ₩52,470 | ₩51,428 | ₩51,829 | -1.22% | 172.9만 |
|---|
| 2026.09.21 | ₩53,473 | ₩53,726 | ₩52,403 | ₩52,417 | -1.97% | 143.9만 |
|---|
| 2026.09.18 | ₩53,807 | ₩53,940 | ₩53,205 | ₩53,392 | -0.77% | 378.1만 |
|---|
| 2026.09.17 | ₩54,849 | ₩54,849 | ₩54,047 | ₩54,127 | -1.32% | 151.4만 |
|---|
| 2026.09.16 | ₩54,715 | ₩55,183 | ₩54,234 | ₩54,662 | -0.10% | 123.5만 |
|---|
| 2026.09.15 | ₩55,183 | ₩55,317 | ₩54,595 | ₩54,876 | -0.56% | 165.2만 |
|---|
| 2026.09.14 | ₩55,344 | ₩55,932 | ₩54,863 | ₩55,237 | -0.19% | 121.1만 |
|---|
| 2026.09.11 | ₩55,090 | ₩55,170 | ₩54,248 | ₩54,742 | -0.63% | 85.9만 |
|---|
| 2026.09.10 | ₩54,943 | ₩55,183 | ₩54,341 | ₩54,582 | -0.66% | 101.6만 |
|---|
| 2026.09.09 | ₩54,261 | ₩54,689 | ₩53,793 | ₩54,568 | +0.57% | 120.9만 |
|---|
| 2026.09.08 | ₩54,715 | ₩55,584 | ₩54,301 | ₩54,488 | -0.42% | 125.2만 |
|---|
| 2026.09.04 | ₩55,985 | ₩56,480 | ₩55,263 | ₩55,370 | -1.10% | 138.9만 |
|---|
| 2026.09.03 | ₩56,533 | ₩57,495 | ₩56,453 | ₩56,894 | +0.64% | 109.5만 |
|---|
| 2026.09.02 | ₩56,119 | ₩56,560 | ₩55,972 | ₩56,252 | +0.24% | 99.6만 |
|---|
| 2026.09.01 | ₩56,172 | ₩56,506 | ₩55,451 | ₩55,758 | -0.74% | 93.5만 |
|---|
| 2026.08.31 | ₩56,132 | ₩56,226 | ₩55,771 | ₩55,771 | -0.64% | 174.7만 |
|---|
| 2026.08.28 | ₩56,693 | ₩56,881 | ₩56,052 | ₩56,226 | -0.83% | 80.1만 |
|---|
| 2026.08.27 | ₩56,132 | ₩56,627 | ₩55,785 | ₩56,453 | +0.57% | 74만 |
|---|
| 2026.08.26 | ₩56,373 | ₩56,921 | ₩56,306 | ₩56,734 | +0.64% | 82.1만 |
|---|
| 2026.08.25 | ₩56,092 | ₩56,306 | ₩55,410 | ₩56,279 | +0.33% | 121.5만 |
|---|
| 2026.08.24 | ₩55,972 | ₩56,961 | ₩55,838 | ₩56,092 | +0.21% | 97.7만 |
|---|
| 2026.08.21 | ₩56,119 | ₩56,413 | ₩55,544 | ₩55,571 | -0.98% | 109.5만 |
|---|
| 2026.08.20 | ₩55,771 | ₩56,466 | ₩55,611 | ₩55,865 | +0.17% | 89만 |
|---|
| 2026.08.19 | ₩56,854 | ₩56,921 | ₩55,798 | ₩55,972 | -1.55% | 103.1만 |
|---|
| 2026.08.18 | ₩57,375 | ₩57,629 | ₩56,627 | ₩56,627 | -1.30% | 119만 |
|---|
| 2026.08.17 | ₩57,028 | ₩57,656 | ₩56,707 | ₩56,814 | -0.37% | 88.5만 |
|---|
| 2026.08.14 | ₩57,161 | ₩57,375 | ₩56,921 | ₩57,268 | +0.19% | 74.6만 |
|---|
| 2026.08.13 | ₩57,068 | ₩57,415 | ₩56,693 | ₩57,148 | +0.14% | 96만 |
|---|
| 2026.08.12 | ₩56,239 | ₩57,094 | ₩56,226 | ₩56,760 | +0.93% | 97.3만 |
|---|
| 2026.08.11 | ₩56,399 | ₩57,081 | ₩56,199 | ₩56,707 | +0.55% | 100.9만 |
|---|
| 2026.08.10 | ₩57,215 | ₩57,535 | ₩56,279 | ₩56,760 | -0.79% | 110.1만 |
|---|
| 2026.08.07 | ₩57,883 | ₩57,963 | ₩57,388 | ₩57,509 | -0.65% | 84.9만 |
|---|
| 2026.08.06 | ₩58,471 | ₩58,792 | ₩57,576 | ₩58,070 | -0.69% | 103.3만 |
|---|
| 2026.08.05 | ₩58,391 | ₩58,511 | ₩57,669 | ₩58,164 | -0.39% | 123.3만 |
|---|
| 2026.08.04 | ₩57,215 | ₩58,230 | ₩56,800 | ₩58,030 | +1.42% | 129.1만 |
|---|
| 2026.08.03 | ₩57,870 | ₩58,698 | ₩57,482 | ₩57,910 | +0.07% | 149.3만 |
|---|
| 2026.07.31 | ₩57,482 | ₩58,057 | ₩57,148 | ₩57,749 | +0.47% | 156.4만 |
|---|
| 2026.07.30 | ₩59,340 | ₩59,340 | ₩57,175 | ₩57,977 | -2.30% | 131만 |
|---|
| 2026.07.29 | ₩59,139 | ₩59,674 | ₩58,471 | ₩59,594 | +0.77% | 128.1만 |
|---|
| 2026.07.28 | ₩58,110 | ₩59,366 | ₩57,950 | ₩59,353 | +2.14% | 140.6만 |
|---|
| 2026.07.27 | ₩56,800 | ₩58,030 | ₩56,399 | ₩57,562 | +1.34% | 170.4만 |
|---|
| 2026.07.24 | ₩54,435 | ₩56,546 | ₩54,435 | ₩56,520 | +3.83% | 132.2만 |
|---|
| 2026.07.23 | ₩54,261 | ₩55,557 | ₩53,259 | ₩55,223 | +1.77% | 158.1만 |
|---|
| 2026.07.22 | ₩56,012 | ₩56,119 | ₩55,157 | ₩55,598 | -0.74% | 127.6만 |
|---|
| 2026.07.21 | ₩56,186 | ₩56,546 | ₩55,638 | ₩56,079 | -0.19% | 104.4만 |
|---|
| 2026.07.20 | ₩56,346 | ₩56,854 | ₩56,092 | ₩56,413 | +0.12% | 99.8만 |
|---|
| 2026.07.17 | ₩56,039 | ₩57,001 | ₩56,039 | ₩56,453 | +0.74% | 129.5만 |
|---|
| 2026.07.16 | ₩53,927 | ₩55,464 | ₩53,927 | ₩55,437 | +2.80% | 102.4만 |
|---|
| 2026.07.15 | ₩54,515 | ₩54,662 | ₩53,673 | ₩53,874 | -1.18% | 110.9만 |
|---|
| 2026.07.14 | ₩56,025 | ₩56,319 | ₩55,250 | ₩55,317 | -1.26% | 119.4만 |
|---|
| 2026.07.13 | ₩55,892 | ₩56,386 | ₩55,050 | ₩56,186 | +0.53% | 125.4만 |
|---|
| 2026.07.10 | ₩55,344 | ₩55,624 | ₩55,143 | ₩55,370 | +0.05% | 102.4만 |
|---|
| 2026.07.09 | ₩55,651 | ₩55,798 | ₩55,050 | ₩55,223 | -0.77% | 123.4만 |
|---|
| 2026.07.08 | ₩55,999 | ₩56,039 | ₩55,304 | ₩55,464 | -0.95% | 124.4만 |
|---|
| 2026.07.07 | ₩56,079 | ₩56,600 | ₩55,691 | ₩55,932 | -0.26% | 111.3만 |
|---|
| 2026.07.06 | ₩55,811 | ₩56,012 | ₩55,050 | ₩55,557 | -0.45% | 128.6만 |
|---|
| 2026.07.02 | ₩55,063 | ₩56,012 | ₩54,061 | ₩55,958 | +1.63% | 313.8만 |
|---|
| 2026.07.01 | ₩54,849 | ₩55,451 | ₩54,689 | ₩54,822 | -0.05% | 416.2만 |
|---|
| 2026.06.30 | ₩55,317 | ₩55,344 | ₩54,622 | ₩54,689 | -1.14% | 212.2만 |
|---|
| 2026.06.29 | ₩54,822 | ₩55,491 | ₩54,689 | ₩55,451 | +1.15% | 109.5만 |
|---|
| 2026.06.26 | ₩54,034 | ₩55,116 | ₩53,900 | ₩55,103 | +1.98% | 191.9만 |
|---|
| 2026.06.25 | ₩53,807 | ₩54,448 | ₩53,326 | ₩53,473 | -0.62% | 95.8만 |
|---|
| 2026.06.24 | ₩53,446 | ₩54,221 | ₩53,125 | ₩53,860 | +0.78% | 112.2만 |
|---|
| 2026.06.23 | ₩52,791 | ₩53,339 | ₩52,190 | ₩53,259 | +0.89% | 121.8만 |
|---|
| 2026.06.22 | ₩51,655 | ₩52,858 | ₩51,655 | ₩52,230 | +1.11% | 110만 |
|---|
| 2026.06.18 | ₩51,909 | ₩51,909 | ₩51,227 | ₩51,708 | -0.39% | 577.7만 |
|---|
| 2026.06.17 | ₩51,815 | ₩52,737 | ₩51,601 | ₩51,762 | -0.10% | 150.9만 |
|---|
| 2026.06.16 | ₩51,882 | ₩52,430 | ₩51,454 | ₩52,243 | +0.70% | 146.6만 |
|---|
| 2026.06.15 | ₩51,829 | ₩52,123 | ₩51,454 | ₩51,535 | -0.57% | 172.4만 |
|---|
| 2026.06.12 | ₩51,401 | ₩51,855 | ₩51,134 | ₩51,548 | +0.29% | 101.5만 |
|---|
| 2026.06.11 | ₩51,588 | ₩51,869 | ₩51,000 | ₩51,067 | -1.01% | 85.3만 |
|---|
| 2026.06.10 | ₩51,160 | ₩51,535 | ₩50,853 | ₩51,321 | +0.31% | 126.4만 |
|---|
| 2026.06.09 | ₩50,452 | ₩51,334 | ₩50,185 | ₩50,626 | +0.34% | 146.9만 |
|---|
| 2026.06.08 | ₩50,572 | ₩50,973 | ₩50,171 | ₩50,185 | -0.77% | 119.2만 |
|---|
| 2026.06.05 | ₩49,704 | ₩51,428 | ₩49,690 | ₩51,000 | +2.61% | 154.2만 |
|---|
| 2026.06.04 | ₩50,171 | ₩50,653 | ₩49,570 | ₩49,704 | -0.93% | 137.9만 |
|---|
| 2026.06.03 | ₩49,423 | ₩50,051 | ₩49,329 | ₩49,503 | +0.16% | 147.3만 |
|---|
| 2026.06.02 | ₩48,995 | ₩49,944 | ₩48,995 | ₩49,624 | +1.28% | 138.7만 |
|---|
| 2026.06.01 | ₩49,129 | ₩49,690 | ₩48,982 | ₩48,995 | -0.27% | 147.8만 |
|---|
| 2026.05.29 | ₩50,305 | ₩50,653 | ₩49,543 | ₩49,757 | -1.09% | 210.2만 |
|---|
| 2026.05.28 | ₩50,920 | ₩51,281 | ₩50,278 | ₩50,452 | -0.92% | 154.7만 |
|---|
| 2026.05.27 | ₩52,791 | ₩53,138 | ₩51,267 | ₩51,281 | -2.86% | 131.1만 |
|---|
| 2026.05.26 | ₩52,737 | ₩52,938 | ₩52,270 | ₩52,671 | -0.13% | 201.6만 |
|---|
| 2026.05.22 | ₩53,219 | ₩53,459 | ₩52,310 | ₩52,590 | -1.18% | 148.1만 |
|---|
| 2026.05.21 | ₩52,684 | ₩53,165 | ₩52,016 | ₩52,991 | +0.58% | 185.4만 |
|---|
| 2026.05.20 | ₩53,165 | ₩53,513 | ₩52,564 | ₩53,272 | +0.20% | 104.9만 |
|---|
| 2026.05.19 | ₩53,526 | ₩53,753 | ₩52,671 | ₩52,898 | -1.17% | 100.4만 |
|---|
| 2026.05.18 | ₩52,671 | ₩53,740 | ₩52,671 | ₩53,526 | +1.62% | 96.3만 |
|---|
| 2026.05.15 | ₩52,617 | ₩52,858 | ₩52,083 | ₩52,550 | -0.13% | 107.4만 |
|---|
| 2026.05.14 | ₩52,337 | ₩52,751 | ₩52,243 | ₩52,323 | -0.03% | 73.4만 |
|---|
| 2026.05.13 | ₩52,016 | ₩52,657 | ₩51,388 | ₩51,855 | -0.31% | 113.1만 |
|---|
| 2026.05.12 | ₩52,724 | ₩52,751 | ₩51,682 | ₩52,363 | -0.68% | 94.9만 |
|---|
| 2026.05.11 | ₩52,737 | ₩52,991 | ₩52,136 | ₩52,417 | -0.61% | 100.8만 |
|---|
| 2026.05.08 | ₩52,858 | ₩53,085 | ₩52,096 | ₩52,470 | -0.73% | 115만 |
|---|
| 2026.05.07 | ₩52,190 | ₩53,205 | ₩51,869 | ₩52,764 | +1.10% | 118.9만 |
|---|
| 2026.05.06 | ₩52,631 | ₩53,125 | ₩52,149 | ₩52,390 | -0.46% | 119.2만 |
|---|
| 2026.05.05 | ₩51,548 | ₩52,871 | ₩51,241 | ₩52,457 | +1.76% | 182.1만 |
|---|
| 2026.05.04 | ₩52,096 | ₩52,577 | ₩51,201 | ₩51,441 | -1.26% | 120.5만 |
|---|
| 2026.05.01 | ₩53,753 | ₩53,753 | ₩52,457 | ₩52,470 | -2.39% | 136.8만 |
|---|
| 2026.04.30 | ₩52,724 | ₩53,566 | ₩52,484 | ₩53,392 | +1.27% | 153만 |
|---|
| 2026.04.29 | ₩53,406 | ₩54,154 | ₩52,898 | ₩53,058 | -0.65% | 191.5만 |
|---|
| 2026.04.28 | ₩54,528 | ₩54,528 | ₩53,299 | ₩53,700 | -1.52% | 189.6만 |
|---|
| 2026.04.27 | ₩53,646 | ₩54,194 | ₩53,205 | ₩53,767 | +0.22% | 182.8만 |
|---|
| 2026.04.24 | ₩54,021 | ₩54,515 | ₩53,018 | ₩53,980 | -0.07% | 230.7만 |
|---|
| 2026.04.23 | ₩55,384 | ₩56,306 | ₩53,085 | ₩53,326 | -3.72% | 316.4만 |
|---|
| 2026.04.22 | ₩57,161 | ₩57,161 | ₩55,865 | ₩56,226 | -1.64% | 194.9만 |
|---|
| 2026.04.21 | ₩57,121 | ₩57,602 | ₩56,426 | ₩57,241 | +0.21% | 142.2만 |
|---|
| 2026.04.20 | ₩56,961 | ₩57,215 | ₩56,640 | ₩56,800 | -0.28% | 114.9만 |
|---|
| 2026.04.17 | ₩55,384 | ₩57,135 | ₩55,384 | ₩56,881 | +2.70% | 124.9만 |
|---|
| 2026.04.16 | ₩54,969 | ₩55,624 | ₩54,916 | ₩55,571 | +1.09% | 124만 |
|---|
| 2026.04.15 | ₩55,237 | ₩55,798 | ₩54,796 | ₩55,103 | -0.24% | 121.9만 |
|---|
| 2026.04.14 | ₩55,063 | ₩55,825 | ₩55,063 | ₩55,290 | +0.41% | 143만 |
|---|
| 2026.04.13 | ₩54,515 | ₩55,464 | ₩54,381 | ₩55,451 | +1.72% | 106.7만 |
|---|
| 2026.04.10 | ₩55,437 | ₩55,664 | ₩54,555 | ₩54,609 | -1.49% | 80.1만 |
|---|
| 2026.04.09 | ₩54,916 | ₩56,172 | ₩54,916 | ₩55,584 | +1.22% | 102.3만 |
|---|
| 2026.04.08 | ₩54,061 | ₩55,451 | ₩54,061 | ₩55,250 | +2.20% | 167.8만 |
|---|
| 2026.04.07 | ₩53,860 | ₩54,488 | ₩53,700 | ₩54,114 | +0.47% | 118.7만 |
|---|
| 2026.04.06 | ₩53,646 | ₩54,194 | ₩53,459 | ₩53,914 | +0.50% | 101.9만 |
|---|
| 2026.04.02 | ₩52,885 | ₩54,154 | ₩52,885 | ₩53,980 | +2.07% | 93.3만 |
|---|
| 2026.04.01 | ₩53,379 | ₩53,379 | ₩52,764 | ₩52,938 | -0.83% | 94.3만 |
|---|
| 2026.03.31 | ₩53,847 | ₩53,914 | ₩52,577 | ₩53,326 | -0.97% | 154.7만 |
|---|
| 2026.03.30 | ₩53,232 | ₩53,726 | ₩52,791 | ₩53,366 | +0.25% | 131.5만 |
|---|
| 2026.03.27 | ₩53,192 | ₩53,526 | ₩52,430 | ₩52,684 | -0.95% | 154.2만 |
|---|
| 2026.03.26 | ₩52,564 | ₩53,406 | ₩52,403 | ₩53,205 | +1.22% | 104.1만 |
|---|
| 2026.03.25 | ₩52,818 | ₩53,018 | ₩52,470 | ₩52,604 | -0.40% | 167.6만 |
|---|
| 2026.03.24 | ₩50,947 | ₩52,537 | ₩50,947 | ₩52,390 | +2.83% | 156.7만 |
|---|
| 2026.03.23 | ₩51,481 | ₩51,575 | ₩50,639 | ₩51,134 | -0.67% | 196.4만 |
|---|
| 2026.03.20 | ₩50,666 | ₩51,080 | ₩50,065 | ₩50,666 | 0.00% | 994.4만 |
|---|
| 2026.03.19 | ₩52,697 | ₩52,898 | ₩50,612 | ₩50,612 | -3.96% | 232.5만 |
|---|
| 2026.03.18 | ₩53,419 | ₩53,660 | ₩52,524 | ₩52,564 | -1.60% | 157만 |
|---|
| 2026.03.17 | ₩54,368 | ₩54,782 | ₩53,620 | ₩53,713 | -1.20% | 133만 |
|---|
| 2026.03.16 | ₩54,047 | ₩54,675 | ₩53,914 | ₩53,940 | -0.20% | 137.2만 |
|---|
| 2026.03.13 | ₩54,141 | ₩54,475 | ₩53,326 | ₩53,593 | -1.01% | 153.3만 |
|---|
| 2026.03.12 | ₩52,724 | ₩53,820 | ₩52,363 | ₩53,459 | +1.39% | 215.6만 |
|---|
| 2026.03.11 | ₩54,127 | ₩54,381 | ₩53,406 | ₩53,526 | -1.11% | 155.7만 |
|---|
| 2026.03.10 | ₩54,381 | ₩54,903 | ₩53,793 | ₩54,328 | -0.10% | 185.5만 |
|---|
| 2026.03.09 | ₩55,958 | ₩55,958 | ₩53,820 | ₩54,635 | -2.36% | 213.8만 |
|---|
| 2026.03.06 | ₩55,771 | ₩56,065 | ₩54,515 | ₩55,892 | +0.22% | 138.6만 |
|---|
| 2026.03.05 | ₩56,373 | ₩56,747 | ₩55,811 | ₩56,226 | -0.26% | 171.3만 |
|---|
| 2026.03.04 | ₩56,627 | ₩57,068 | ₩55,918 | ₩56,747 | +0.21% | 159.8만 |
|---|
| 2026.03.03 | ₩56,974 | ₩57,308 | ₩55,771 | ₩56,627 | -0.61% | 173.5만 |
|---|
| 2026.03.02 | ₩56,867 | ₩58,070 | ₩56,627 | ₩57,576 | +1.25% | 119.3만 |
|---|
| 2026.02.27 | ₩57,402 | ₩57,522 | ₩56,814 | ₩57,295 | -0.19% | 229만 |
|---|
| 2026.02.26 | ₩56,854 | ₩57,402 | ₩56,640 | ₩57,054 | +0.35% | 133.7만 |
|---|
| 2026.02.25 | ₩56,119 | ₩56,747 | ₩55,932 | ₩56,560 | +0.79% | 148.4만 |
|---|
| 2026.02.24 | ₩55,611 | ₩56,399 | ₩55,290 | ₩56,119 | +0.91% | 183만 |
|---|
| 2026.02.23 | ₩55,090 | ₩55,905 | ₩55,076 | ₩55,611 | +0.95% | 185.6만 |
|---|
| 2026.02.20 | ₩55,958 | ₩55,999 | ₩54,555 | ₩55,090 | -1.55% | 691.8만 |
|---|
| 2026.02.19 | ₩55,731 | ₩56,293 | ₩55,464 | ₩55,491 | -0.43% | 159.6만 |
|---|
| 2026.02.18 | ₩57,028 | ₩57,028 | ₩55,651 | ₩55,731 | -2.27% | 178.2만 |
|---|
| 2026.02.17 | ₩57,455 | ₩57,896 | ₩56,734 | ₩56,881 | -1.00% | 185.7만 |
|---|
| 2026.02.13 | ₩56,707 | ₩57,001 | ₩56,346 | ₩56,894 | +0.33% | 124.2만 |
|---|
| 2026.02.12 | ₩56,907 | ₩57,455 | ₩56,413 | ₩56,974 | +0.12% | 133.9만 |
|---|
| 2026.02.11 | ₩56,453 | ₩56,840 | ₩55,531 | ₩56,600 | +0.26% | 160.4만 |
|---|
| 2026.02.10 | ₩55,317 | ₩56,827 | ₩55,050 | ₩56,546 | +2.22% | 210.9만 |
|---|
| 2026.02.09 | ₩55,464 | ₩56,119 | ₩54,635 | ₩54,876 | -1.06% | 182.3만 |
|---|
| 2026.02.06 | ₩55,477 | ₩56,506 | ₩55,477 | ₩55,825 | +0.63% | 191.4만 |
|---|
| 2026.02.05 | ₩54,542 | ₩55,878 | ₩54,381 | ₩55,250 | +1.30% | 169.5만 |
|---|
| 2026.02.04 | ₩53,807 | ₩55,010 | ₩53,807 | ₩54,542 | +1.37% | 192.7만 |
|---|
| 2026.02.03 | ₩52,203 | ₩54,021 | ₩52,203 | ₩53,740 | +2.94% | 188.8만 |
|---|
| 2026.02.02 | ₩52,403 | ₩52,751 | ₩51,922 | ₩52,430 | +0.05% | 153.5만 |
|---|
| 2026.01.30 | ₩52,363 | ₩52,604 | ₩51,535 | ₩52,350 | -0.03% | 253.7만 |
|---|
| 2026.01.29 | ₩52,550 | ₩53,245 | ₩51,601 | ₩52,243 | -0.58% | 181.4만 |
|---|
| 2026.01.28 | ₩51,521 | ₩52,577 | ₩51,521 | ₩52,190 | +1.30% | 197.2만 |
|---|
| 2026.01.27 | ₩51,775 | ₩52,203 | ₩51,374 | ₩51,722 | -0.10% | 202.7만 |
|---|
| 2026.01.26 | ₩50,866 | ₩52,390 | ₩50,866 | ₩51,775 | +1.79% | 243.8만 |
|---|
| 2026.01.23 | ₩52,149 | ₩52,149 | ₩50,465 | ₩50,706 | -2.77% | 329.4만 |
|---|
| 2026.01.22 | ₩50,612 | ₩52,564 | ₩49,450 | ₩52,270 | +3.27% | 699.8만 |
|---|
| 2026.01.21 | ₩57,656 | ₩58,083 | ₩56,814 | ₩57,629 | -0.05% | 207.7만 |
|---|
| 2026.01.20 | ₩57,429 | ₩58,351 | ₩57,335 | ₩57,509 | +0.14% | 135.6만 |
|---|
| 2026.01.16 | ₩57,549 | ₩57,963 | ₩57,375 | ₩57,535 | -0.02% | 126.6만 |
|---|
| 2026.01.15 | ₩57,469 | ₩58,431 | ₩57,442 | ₩57,896 | +0.74% | 128.7만 |
|---|
| 2026.01.14 | ₩55,958 | ₩57,656 | ₩55,958 | ₩57,469 | +2.70% | 169.5만 |
|---|
| 2026.01.13 | ₩56,921 | ₩57,455 | ₩55,731 | ₩55,918 | -1.76% | 203.8만 |
|---|
| 2026.01.12 | ₩56,947 | ₩57,375 | ₩56,373 | ₩56,827 | -0.21% | 134.8만 |
|---|
| 2026.01.09 | ₩57,442 | ₩58,017 | ₩56,934 | ₩56,974 | -0.81% | 119.4만 |
|---|
| 2026.01.08 | ₩57,094 | ₩58,137 | ₩56,988 | ₩57,469 | +0.66% | 163.3만 |
|---|
| 2026.01.07 | ₩56,881 | ₩57,308 | ₩56,560 | ₩57,028 | +0.26% | 202.5만 |
|---|
| 2026.01.06 | ₩58,164 | ₩58,204 | ₩55,878 | ₩56,881 | -2.21% | 220.3만 |
|---|
| 2026.01.05 | ₩57,509 | ₩59,153 | ₩57,295 | ₩58,765 | +2.18% | 162만 |
|---|
| 2026.01.02 | ₩57,268 | ₩57,883 | ₩56,867 | ₩57,829 | +0.98% | 139.9만 |
|---|
| 2025.12.31 | ₩61,745 | ₩61,959 | ₩60,957 | ₩60,997 | -1.21% | 184.8만 |
|---|
| 2025.12.30 | ₩61,946 | ₩62,146 | ₩61,545 | ₩61,799 | -0.24% | 103.1만 |
|---|
| 2025.12.29 | ₩62,414 | ₩62,480 | ₩61,826 | ₩61,959 | -0.73% | 105.8만 |
|---|
| 2025.12.26 | ₩62,307 | ₩62,494 | ₩62,146 | ₩62,253 | -0.09% | 67.6만 |
|---|
| 2025.12.24 | ₩62,013 | ₩62,320 | ₩61,759 | ₩62,307 | +0.47% | 46.4만 |
|---|
| 2025.12.23 | ₩61,879 | ₩62,320 | ₩61,759 | ₩62,079 | +0.32% | 91.8만 |
|---|
| 2025.12.22 | ₩60,756 | ₩61,759 | ₩60,609 | ₩61,732 | +1.61% | 107.3만 |
|---|
| 2025.12.19 | ₩61,197 | ₩61,371 | ₩60,796 | ₩60,823 | -0.61% | 339.6만 |
|---|
| 2025.12.18 | ₩60,690 | ₩61,612 | ₩60,690 | ₩61,171 | +0.79% | 107.5만 |
|---|
| 2025.12.17 | ₩60,476 | ₩61,264 | ₩60,262 | ₩61,211 | +1.22% | 136.6만 |
|---|
| 2025.12.16 | ₩61,224 | ₩61,532 | ₩59,874 | ₩60,476 | -1.22% | 155.4만 |
|---|
| 2025.12.15 | ₩60,756 | ₩61,518 | ₩60,609 | ₩61,050 | +0.48% | 166.7만 |
|---|
| 2025.12.12 | ₩60,476 | ₩60,730 | ₩59,968 | ₩60,543 | +0.11% | 145만 |
|---|
| 2025.12.11 | ₩58,565 | ₩59,607 | ₩58,404 | ₩59,433 | +1.48% | 129.7만 |
|---|
| 2025.12.10 | ₩57,870 | ₩58,511 | ₩57,629 | ₩58,271 | +0.69% | 144.8만 |
|---|
| 2025.12.09 | ₩58,030 | ₩58,605 | ₩57,696 | ₩57,816 | -0.37% | 98.8만 |
|---|
| 2025.12.08 | ₩57,495 | ₩58,498 | ₩57,108 | ₩57,856 | +0.63% | 144.2만 |
|---|
| 2025.12.05 | ₩57,843 | ₩58,257 | ₩57,375 | ₩57,402 | -0.76% | 178.1만 |
|---|
| 2025.12.04 | ₩58,832 | ₩59,126 | ₩58,284 | ₩58,351 | -0.82% | 157.2만 |
|---|
| 2025.12.03 | ₩59,821 | ₩59,981 | ₩58,458 | ₩59,006 | -1.36% | 162.8만 |
|---|
| 2025.12.02 | ₩60,690 | ₩60,810 | ₩59,767 | ₩59,821 | -1.43% | 159.9만 |
|---|
| 2025.12.01 | ₩61,612 | ₩61,852 | ₩60,623 | ₩60,690 | -1.50% | 218.6만 |
|---|
| 2025.11.28 | ₩61,892 | ₩62,267 | ₩61,505 | ₩61,612 | -0.45% | 68.7만 |
|---|
| 2025.11.26 | ₩61,892 | ₩62,320 | ₩61,826 | ₩62,026 | +0.22% | 119.1만 |
|---|
| 2025.11.25 | ₩61,385 | ₩62,133 | ₩61,197 | ₩61,826 | +0.72% | 124.8만 |
|---|
| 2025.11.24 | ₩61,278 | ₩61,532 | ₩60,970 | ₩60,970 | -0.50% | 178.2만 |
|---|
| 2025.11.21 | ₩60,810 | ₩61,946 | ₩60,329 | ₩61,251 | +0.73% | 269.9만 |
|---|
| 2025.11.20 | ₩60,142 | ₩60,930 | ₩60,142 | ₩60,249 | +0.18% | 236.6만 |
|---|
| 2025.11.19 | ₩59,620 | ₩60,235 | ₩59,326 | ₩60,048 | +0.72% | 294만 |
|---|
| 2025.11.18 | ₩57,977 | ₩59,714 | ₩57,856 | ₩59,554 | +2.72% | 183만 |
|---|
| 2025.11.17 | ₩59,366 | ₩59,513 | ₩57,856 | ₩58,124 | -2.09% | 183.5만 |
|---|
| 2025.11.14 | ₩58,124 | ₩59,821 | ₩57,936 | ₩59,273 | +1.98% | 432.9만 |
|---|
| 2025.11.13 | ₩57,068 | ₩58,217 | ₩56,854 | ₩58,070 | +1.76% | 358.3만 |
|---|
| 2025.11.12 | ₩56,172 | ₩57,188 | ₩56,172 | ₩57,028 | +1.52% | 232.3만 |
|---|
| 2025.11.11 | ₩55,397 | ₩56,440 | ₩55,223 | ₩56,306 | +1.64% | 108.8만 |
|---|
| 2025.11.10 | ₩54,742 | ₩55,798 | ₩54,689 | ₩55,317 | +1.05% | 108.7만 |
|---|
| 2025.11.07 | ₩54,421 | ₩55,143 | ₩54,274 | ₩55,143 | +1.33% | 76.5만 |
|---|
| 2025.11.06 | ₩54,502 | ₩55,036 | ₩54,288 | ₩54,328 | -0.32% | 124.4만 |
|---|
| 2025.11.05 | ₩53,726 | ₩54,662 | ₩53,579 | ₩54,381 | +1.22% | 154.1만 |
|---|
| 2025.11.04 | ₩52,631 | ₩53,646 | ₩52,590 | ₩53,553 | +1.75% | 199.2만 |
|---|
| 2025.11.03 | ₩52,363 | ₩52,711 | ₩51,829 | ₩52,590 | +0.43% | 133.1만 |
|---|
| 2025.10.31 | ₩52,149 | ₩53,018 | ₩52,056 | ₩52,737 | +1.13% | 232.2만 |
|---|
| 2025.10.30 | ₩51,521 | ₩52,778 | ₩51,348 | ₩52,550 | +2.00% | 161.7만 |
|---|
| 2025.10.29 | ₩52,564 | ₩52,631 | ₩51,241 | ₩51,321 | -2.36% | 186.6만 |
|---|
| 2025.10.28 | ₩53,847 | ₩53,980 | ₩52,564 | ₩52,590 | -2.33% | 158만 |
|---|
| 2025.10.27 | ₩54,301 | ₩54,822 | ₩53,807 | ₩54,141 | -0.30% | 135.2만 |
|---|
| 2025.10.24 | ₩54,248 | ₩55,143 | ₩54,021 | ₩54,141 | -0.20% | 139.9만 |
|---|
| 2025.10.23 | ₩57,723 | ₩57,723 | ₩52,791 | ₩54,435 | -5.70% | 294.1만 |
|---|
| 2025.10.22 | ₩56,052 | ₩56,386 | ₩55,825 | ₩56,119 | +0.12% | 178.8만 |
|---|
| 2025.10.21 | ₩55,811 | ₩56,386 | ₩55,651 | ₩56,092 | +0.50% | 79.9만 |
|---|
| 2025.10.20 | ₩55,664 | ₩56,065 | ₩55,277 | ₩55,811 | +0.26% | 105.8만 |
|---|
| 2025.10.17 | ₩54,715 | ₩55,464 | ₩54,715 | ₩55,451 | +1.34% | 160.6만 |
|---|
| 2025.10.16 | ₩56,653 | ₩56,734 | ₩54,662 | ₩54,675 | -3.49% | 181만 |
|---|
| 2025.10.15 | ₩57,763 | ₩58,110 | ₩56,680 | ₩57,201 | -0.97% | 141.7만 |
|---|
| 2025.10.14 | ₩57,616 | ₩58,284 | ₩57,148 | ₩58,137 | +0.90% | 116.2만 |
|---|
| 2025.10.13 | ₩57,642 | ₩57,923 | ₩57,255 | ₩57,362 | -0.49% | 99.7만 |
|---|
| 2025.10.10 | ₩57,950 | ₩58,030 | ₩57,255 | ₩57,723 | -0.39% | 213.7만 |
|---|