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 | ₩51,437 | ₩51,758 | ₩50,903 | ₩50,983 | -0.88% | 91.9만 |
| 2026.10.08 | ₩50,435 | ₩51,718 | ₩50,302 | ₩51,490 | +2.09% | 103.8만 |
| 2026.10.07 | ₩50,582 | ₩50,876 | ₩50,368 | ₩50,368 | -0.42% | 99.9만 |
| 2026.10.06 | ₩50,542 | ₩50,956 | ₩50,475 | ₩50,769 | +0.45% | 111.9만 |
| 2026.10.05 | ₩50,769 | ₩51,210 | ₩50,262 | ₩50,475 | -0.58% | 223만 |
| 2026.10.02 | ₩50,128 | ₩51,076 | ₩49,874 | ₩50,836 | +1.41% | 225.3만 |
| 2026.10.01 | ₩49,834 | ₩50,288 | ₩49,500 | ₩50,075 | +0.48% | 167.7만 |
| 2026.09.30 | ₩50,809 | ₩51,050 | ₩49,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,834 |
| -1.92% |
| 208.3만 |
| 2026.09.29 | ₩50,529 | ₩50,889 | ₩50,288 | ₩50,823 | +0.58% | 140.7만 |
|---|
| 2026.09.28 | ₩50,409 | ₩50,836 | ₩50,155 | ₩50,783 | +0.74% | 192.8만 |
|---|
| 2026.09.25 | ₩50,809 | ₩50,849 | ₩50,155 | ₩50,409 | -0.79% | 148만 |
|---|
| 2026.09.24 | ₩51,357 | ₩51,718 | ₩50,596 | ₩50,676 | -1.33% | 139.4만 |
|---|
| 2026.09.23 | ₩51,651 | ₩52,092 | ₩51,076 | ₩51,103 | -1.06% | 130.8만 |
|---|
| 2026.09.22 | ₩52,439 | ₩52,439 | ₩51,397 | ₩51,798 | -1.22% | 172.9만 |
|---|
| 2026.09.21 | ₩53,441 | ₩53,694 | ₩52,372 | ₩52,385 | -1.97% | 143.9만 |
|---|
| 2026.09.18 | ₩53,774 | ₩53,908 | ₩53,173 | ₩53,360 | -0.77% | 378.1만 |
|---|
| 2026.09.17 | ₩54,816 | ₩54,816 | ₩54,015 | ₩54,095 | -1.32% | 151.4만 |
|---|
| 2026.09.16 | ₩54,683 | ₩55,150 | ₩54,202 | ₩54,629 | -0.10% | 123.5만 |
|---|
| 2026.09.15 | ₩55,150 | ₩55,284 | ₩54,563 | ₩54,843 | -0.56% | 165.2만 |
|---|
| 2026.09.14 | ₩55,311 | ₩55,898 | ₩54,830 | ₩55,204 | -0.19% | 121.1만 |
|---|
| 2026.09.11 | ₩55,057 | ₩55,137 | ₩54,215 | ₩54,709 | -0.63% | 85.9만 |
|---|
| 2026.09.10 | ₩54,910 | ₩55,150 | ₩54,309 | ₩54,549 | -0.66% | 101.6만 |
|---|
| 2026.09.09 | ₩54,229 | ₩54,656 | ₩53,761 | ₩54,536 | +0.57% | 120.9만 |
|---|
| 2026.09.08 | ₩54,683 | ₩55,551 | ₩54,269 | ₩54,456 | -0.42% | 125.2만 |
|---|
| 2026.09.04 | ₩55,952 | ₩56,446 | ₩55,230 | ₩55,337 | -1.10% | 138.9만 |
|---|
| 2026.09.03 | ₩56,499 | ₩57,461 | ₩56,419 | ₩56,860 | +0.64% | 109.5만 |
|---|
| 2026.09.02 | ₩56,085 | ₩56,526 | ₩55,938 | ₩56,219 | +0.24% | 99.6만 |
|---|
| 2026.09.01 | ₩56,139 | ₩56,473 | ₩55,417 | ₩55,725 | -0.74% | 93.5만 |
|---|
| 2026.08.31 | ₩56,099 | ₩56,192 | ₩55,738 | ₩55,738 | -0.64% | 174.7만 |
|---|
| 2026.08.28 | ₩56,660 | ₩56,847 | ₩56,018 | ₩56,192 | -0.83% | 80.1만 |
|---|
| 2026.08.27 | ₩56,099 | ₩56,593 | ₩55,751 | ₩56,419 | +0.57% | 74만 |
|---|
| 2026.08.26 | ₩56,339 | ₩56,887 | ₩56,272 | ₩56,700 | +0.64% | 82.1만 |
|---|
| 2026.08.25 | ₩56,058 | ₩56,272 | ₩55,377 | ₩56,245 | +0.33% | 121.5만 |
|---|
| 2026.08.24 | ₩55,938 | ₩56,927 | ₩55,805 | ₩56,058 | +0.21% | 97.7만 |
|---|
| 2026.08.21 | ₩56,085 | ₩56,379 | ₩55,511 | ₩55,538 | -0.98% | 109.5만 |
|---|
| 2026.08.20 | ₩55,738 | ₩56,432 | ₩55,578 | ₩55,831 | +0.17% | 89만 |
|---|
| 2026.08.19 | ₩56,820 | ₩56,887 | ₩55,765 | ₩55,938 | -1.55% | 103.1만 |
|---|
| 2026.08.18 | ₩57,341 | ₩57,595 | ₩56,593 | ₩56,593 | -1.30% | 119만 |
|---|
| 2026.08.17 | ₩56,993 | ₩57,621 | ₩56,673 | ₩56,780 | -0.37% | 88.5만 |
|---|
| 2026.08.14 | ₩57,127 | ₩57,341 | ₩56,887 | ₩57,234 | +0.19% | 74.6만 |
|---|
| 2026.08.13 | ₩57,034 | ₩57,381 | ₩56,660 | ₩57,114 | +0.14% | 96만 |
|---|
| 2026.08.12 | ₩56,205 | ₩57,060 | ₩56,192 | ₩56,726 | +0.93% | 97.3만 |
|---|
| 2026.08.11 | ₩56,366 | ₩57,047 | ₩56,165 | ₩56,673 | +0.55% | 100.9만 |
|---|
| 2026.08.10 | ₩57,180 | ₩57,501 | ₩56,245 | ₩56,726 | -0.79% | 110.1만 |
|---|
| 2026.08.07 | ₩57,848 | ₩57,928 | ₩57,354 | ₩57,474 | -0.65% | 84.9만 |
|---|
| 2026.08.06 | ₩58,436 | ₩58,757 | ₩57,541 | ₩58,035 | -0.69% | 103.3만 |
|---|
| 2026.08.05 | ₩58,356 | ₩58,476 | ₩57,635 | ₩58,129 | -0.39% | 123.3만 |
|---|
| 2026.08.04 | ₩57,180 | ₩58,196 | ₩56,766 | ₩57,995 | +1.42% | 129.1만 |
|---|
| 2026.08.03 | ₩57,835 | ₩58,663 | ₩57,448 | ₩57,875 | +0.07% | 149.3만 |
|---|
| 2026.07.31 | ₩57,448 | ₩58,022 | ₩57,114 | ₩57,715 | +0.47% | 156.4만 |
|---|
| 2026.07.30 | ₩59,304 | ₩59,304 | ₩57,140 | ₩57,942 | -2.30% | 131만 |
|---|
| 2026.07.29 | ₩59,104 | ₩59,638 | ₩58,436 | ₩59,558 | +0.77% | 128.1만 |
|---|
| 2026.07.28 | ₩58,075 | ₩59,331 | ₩57,915 | ₩59,318 | +2.14% | 140.6만 |
|---|
| 2026.07.27 | ₩56,766 | ₩57,995 | ₩56,366 | ₩57,528 | +1.34% | 170.4만 |
|---|
| 2026.07.24 | ₩54,402 | ₩56,513 | ₩54,402 | ₩56,486 | +3.83% | 132.2만 |
|---|
| 2026.07.23 | ₩54,229 | ₩55,524 | ₩53,227 | ₩55,190 | +1.77% | 158.1만 |
|---|
| 2026.07.22 | ₩55,978 | ₩56,085 | ₩55,124 | ₩55,564 | -0.74% | 127.6만 |
|---|
| 2026.07.21 | ₩56,152 | ₩56,513 | ₩55,604 | ₩56,045 | -0.19% | 104.4만 |
|---|
| 2026.07.20 | ₩56,312 | ₩56,820 | ₩56,058 | ₩56,379 | +0.12% | 99.8만 |
|---|
| 2026.07.17 | ₩56,005 | ₩56,967 | ₩56,005 | ₩56,419 | +0.74% | 129.5만 |
|---|
| 2026.07.16 | ₩53,895 | ₩55,431 | ₩53,895 | ₩55,404 | +2.80% | 102.4만 |
|---|
| 2026.07.15 | ₩54,482 | ₩54,629 | ₩53,641 | ₩53,841 | -1.18% | 110.9만 |
|---|
| 2026.07.14 | ₩55,992 | ₩56,286 | ₩55,217 | ₩55,284 | -1.26% | 119.4만 |
|---|
| 2026.07.13 | ₩55,858 | ₩56,352 | ₩55,017 | ₩56,152 | +0.53% | 125.4만 |
|---|
| 2026.07.10 | ₩55,311 | ₩55,591 | ₩55,110 | ₩55,337 | +0.05% | 102.4만 |
|---|
| 2026.07.09 | ₩55,618 | ₩55,765 | ₩55,017 | ₩55,190 | -0.77% | 123.4만 |
|---|
| 2026.07.08 | ₩55,965 | ₩56,005 | ₩55,270 | ₩55,431 | -0.95% | 124.4만 |
|---|
| 2026.07.07 | ₩56,045 | ₩56,566 | ₩55,658 | ₩55,898 | -0.26% | 111.3만 |
|---|
| 2026.07.06 | ₩55,778 | ₩55,978 | ₩55,017 | ₩55,524 | -0.45% | 128.6만 |
|---|
| 2026.07.02 | ₩55,030 | ₩55,978 | ₩54,028 | ₩55,925 | +1.63% | 313.8만 |
|---|
| 2026.07.01 | ₩54,816 | ₩55,417 | ₩54,656 | ₩54,790 | -0.05% | 416.2만 |
|---|
| 2026.06.30 | ₩55,284 | ₩55,311 | ₩54,589 | ₩54,656 | -1.14% | 212.2만 |
|---|
| 2026.06.29 | ₩54,790 | ₩55,457 | ₩54,656 | ₩55,417 | +1.15% | 109.5만 |
|---|
| 2026.06.26 | ₩54,002 | ₩55,083 | ₩53,868 | ₩55,070 | +1.98% | 191.9만 |
|---|
| 2026.06.25 | ₩53,774 | ₩54,416 | ₩53,294 | ₩53,441 | -0.62% | 95.8만 |
|---|
| 2026.06.24 | ₩53,414 | ₩54,189 | ₩53,093 | ₩53,828 | +0.78% | 112.2만 |
|---|
| 2026.06.23 | ₩52,759 | ₩53,307 | ₩52,158 | ₩53,227 | +0.89% | 121.8만 |
|---|
| 2026.06.22 | ₩51,624 | ₩52,826 | ₩51,624 | ₩52,198 | +1.11% | 110만 |
|---|
| 2026.06.18 | ₩51,878 | ₩51,878 | ₩51,197 | ₩51,677 | -0.39% | 577.7만 |
|---|
| 2026.06.17 | ₩51,784 | ₩52,706 | ₩51,571 | ₩51,731 | -0.10% | 150.9만 |
|---|
| 2026.06.16 | ₩51,851 | ₩52,399 | ₩51,424 | ₩52,212 | +0.70% | 146.6만 |
|---|
| 2026.06.15 | ₩51,798 | ₩52,092 | ₩51,424 | ₩51,504 | -0.57% | 172.4만 |
|---|
| 2026.06.12 | ₩51,370 | ₩51,824 | ₩51,103 | ₩51,517 | +0.29% | 101.5만 |
|---|
| 2026.06.11 | ₩51,557 | ₩51,838 | ₩50,970 | ₩51,036 | -1.01% | 85.3만 |
|---|
| 2026.06.10 | ₩51,130 | ₩51,504 | ₩50,823 | ₩51,290 | +0.31% | 126.4만 |
|---|
| 2026.06.09 | ₩50,422 | ₩51,303 | ₩50,155 | ₩50,596 | +0.34% | 146.9만 |
|---|
| 2026.06.08 | ₩50,542 | ₩50,943 | ₩50,141 | ₩50,155 | -0.77% | 119.2만 |
|---|
| 2026.06.05 | ₩49,674 | ₩51,397 | ₩49,661 | ₩50,970 | +2.61% | 154.2만 |
|---|
| 2026.06.04 | ₩50,141 | ₩50,622 | ₩49,540 | ₩49,674 | -0.93% | 137.9만 |
|---|
| 2026.06.03 | ₩49,393 | ₩50,021 | ₩49,300 | ₩49,474 | +0.16% | 147.3만 |
|---|
| 2026.06.02 | ₩48,966 | ₩49,914 | ₩48,966 | ₩49,594 | +1.28% | 138.7만 |
|---|
| 2026.06.01 | ₩49,100 | ₩49,661 | ₩48,953 | ₩48,966 | -0.27% | 147.8만 |
|---|
| 2026.05.29 | ₩50,275 | ₩50,622 | ₩49,514 | ₩49,727 | -1.09% | 210.2만 |
|---|
| 2026.05.28 | ₩50,889 | ₩51,250 | ₩50,248 | ₩50,422 | -0.92% | 154.7만 |
|---|
| 2026.05.27 | ₩52,759 | ₩53,107 | ₩51,237 | ₩51,250 | -2.86% | 131.1만 |
|---|
| 2026.05.26 | ₩52,706 | ₩52,906 | ₩52,238 | ₩52,639 | -0.13% | 201.6만 |
|---|
| 2026.05.22 | ₩53,187 | ₩53,427 | ₩52,279 | ₩52,559 | -1.18% | 148.1만 |
|---|
| 2026.05.21 | ₩52,653 | ₩53,133 | ₩51,985 | ₩52,960 | +0.58% | 185.4만 |
|---|
| 2026.05.20 | ₩53,133 | ₩53,481 | ₩52,532 | ₩53,240 | +0.20% | 104.9만 |
|---|
| 2026.05.19 | ₩53,494 | ₩53,721 | ₩52,639 | ₩52,866 | -1.17% | 100.4만 |
|---|
| 2026.05.18 | ₩52,639 | ₩53,708 | ₩52,639 | ₩53,494 | +1.62% | 96.3만 |
|---|
| 2026.05.15 | ₩52,586 | ₩52,826 | ₩52,051 | ₩52,519 | -0.13% | 107.4만 |
|---|
| 2026.05.14 | ₩52,305 | ₩52,719 | ₩52,212 | ₩52,292 | -0.03% | 73.4만 |
|---|
| 2026.05.13 | ₩51,985 | ₩52,626 | ₩51,357 | ₩51,824 | -0.31% | 113.1만 |
|---|
| 2026.05.12 | ₩52,693 | ₩52,719 | ₩51,651 | ₩52,332 | -0.68% | 94.9만 |
|---|
| 2026.05.11 | ₩52,706 | ₩52,960 | ₩52,105 | ₩52,385 | -0.61% | 100.8만 |
|---|
| 2026.05.08 | ₩52,826 | ₩53,053 | ₩52,065 | ₩52,439 | -0.73% | 115만 |
|---|
| 2026.05.07 | ₩52,158 | ₩53,173 | ₩51,838 | ₩52,733 | +1.10% | 118.9만 |
|---|
| 2026.05.06 | ₩52,599 | ₩53,093 | ₩52,118 | ₩52,359 | -0.46% | 119.2만 |
|---|
| 2026.05.05 | ₩51,517 | ₩52,840 | ₩51,210 | ₩52,425 | +1.76% | 182.1만 |
|---|
| 2026.05.04 | ₩52,065 | ₩52,546 | ₩51,170 | ₩51,410 | -1.26% | 120.5만 |
|---|
| 2026.05.01 | ₩53,721 | ₩53,721 | ₩52,425 | ₩52,439 | -2.39% | 136.8만 |
|---|
| 2026.04.30 | ₩52,693 | ₩53,534 | ₩52,452 | ₩53,360 | +1.27% | 153만 |
|---|
| 2026.04.29 | ₩53,374 | ₩54,122 | ₩52,866 | ₩53,026 | -0.65% | 191.5만 |
|---|
| 2026.04.28 | ₩54,496 | ₩54,496 | ₩53,267 | ₩53,668 | -1.52% | 189.6만 |
|---|
| 2026.04.27 | ₩53,614 | ₩54,162 | ₩53,173 | ₩53,734 | +0.22% | 182.8만 |
|---|
| 2026.04.24 | ₩53,988 | ₩54,482 | ₩52,986 | ₩53,948 | -0.07% | 230.7만 |
|---|
| 2026.04.23 | ₩55,351 | ₩56,272 | ₩53,053 | ₩53,294 | -3.72% | 316.4만 |
|---|
| 2026.04.22 | ₩57,127 | ₩57,127 | ₩55,831 | ₩56,192 | -1.64% | 194.9만 |
|---|
| 2026.04.21 | ₩57,087 | ₩57,568 | ₩56,392 | ₩57,207 | +0.21% | 142.2만 |
|---|
| 2026.04.20 | ₩56,927 | ₩57,180 | ₩56,606 | ₩56,766 | -0.28% | 114.9만 |
|---|
| 2026.04.17 | ₩55,351 | ₩57,100 | ₩55,351 | ₩56,847 | +2.70% | 124.9만 |
|---|
| 2026.04.16 | ₩54,937 | ₩55,591 | ₩54,883 | ₩55,538 | +1.09% | 124만 |
|---|
| 2026.04.15 | ₩55,204 | ₩55,765 | ₩54,763 | ₩55,070 | -0.24% | 121.9만 |
|---|
| 2026.04.14 | ₩55,030 | ₩55,791 | ₩55,030 | ₩55,257 | +0.41% | 143만 |
|---|
| 2026.04.13 | ₩54,482 | ₩55,431 | ₩54,349 | ₩55,417 | +1.72% | 106.7만 |
|---|
| 2026.04.10 | ₩55,404 | ₩55,631 | ₩54,522 | ₩54,576 | -1.49% | 80.1만 |
|---|
| 2026.04.09 | ₩54,883 | ₩56,139 | ₩54,883 | ₩55,551 | +1.22% | 102.3만 |
|---|
| 2026.04.08 | ₩54,028 | ₩55,417 | ₩54,028 | ₩55,217 | +2.20% | 167.8만 |
|---|
| 2026.04.07 | ₩53,828 | ₩54,456 | ₩53,668 | ₩54,082 | +0.47% | 118.7만 |
|---|
| 2026.04.06 | ₩53,614 | ₩54,162 | ₩53,427 | ₩53,881 | +0.50% | 101.9만 |
|---|
| 2026.04.02 | ₩52,853 | ₩54,122 | ₩52,853 | ₩53,948 | +2.07% | 93.3만 |
|---|
| 2026.04.01 | ₩53,347 | ₩53,347 | ₩52,733 | ₩52,906 | -0.83% | 94.3만 |
|---|
| 2026.03.31 | ₩53,815 | ₩53,881 | ₩52,546 | ₩53,294 | -0.97% | 154.7만 |
|---|
| 2026.03.30 | ₩53,200 | ₩53,694 | ₩52,759 | ₩53,334 | +0.25% | 131.5만 |
|---|
| 2026.03.27 | ₩53,160 | ₩53,494 | ₩52,399 | ₩52,653 | -0.95% | 154.2만 |
|---|
| 2026.03.26 | ₩52,532 | ₩53,374 | ₩52,372 | ₩53,173 | +1.22% | 104.1만 |
|---|
| 2026.03.25 | ₩52,786 | ₩52,986 | ₩52,439 | ₩52,572 | -0.40% | 167.6만 |
|---|
| 2026.03.24 | ₩50,916 | ₩52,506 | ₩50,916 | ₩52,359 | +2.83% | 156.7만 |
|---|
| 2026.03.23 | ₩51,450 | ₩51,544 | ₩50,609 | ₩51,103 | -0.67% | 196.4만 |
|---|
| 2026.03.20 | ₩50,636 | ₩51,050 | ₩50,035 | ₩50,636 | 0.00% | 994.4만 |
|---|
| 2026.03.19 | ₩52,666 | ₩52,866 | ₩50,582 | ₩50,582 | -3.96% | 232.5만 |
|---|
| 2026.03.18 | ₩53,387 | ₩53,628 | ₩52,492 | ₩52,532 | -1.60% | 157만 |
|---|
| 2026.03.17 | ₩54,335 | ₩54,750 | ₩53,587 | ₩53,681 | -1.20% | 133만 |
|---|
| 2026.03.16 | ₩54,015 | ₩54,643 | ₩53,881 | ₩53,908 | -0.20% | 137.2만 |
|---|
| 2026.03.13 | ₩54,108 | ₩54,442 | ₩53,294 | ₩53,561 | -1.01% | 153.3만 |
|---|
| 2026.03.12 | ₩52,693 | ₩53,788 | ₩52,332 | ₩53,427 | +1.39% | 215.6만 |
|---|
| 2026.03.11 | ₩54,095 | ₩54,349 | ₩53,374 | ₩53,494 | -1.11% | 155.7만 |
|---|
| 2026.03.10 | ₩54,349 | ₩54,870 | ₩53,761 | ₩54,295 | -0.10% | 185.5만 |
|---|
| 2026.03.09 | ₩55,925 | ₩55,925 | ₩53,788 | ₩54,603 | -2.36% | 213.8만 |
|---|
| 2026.03.06 | ₩55,738 | ₩56,032 | ₩54,482 | ₩55,858 | +0.22% | 138.6만 |
|---|
| 2026.03.05 | ₩56,339 | ₩56,713 | ₩55,778 | ₩56,192 | -0.26% | 171.3만 |
|---|
| 2026.03.04 | ₩56,593 | ₩57,034 | ₩55,885 | ₩56,713 | +0.21% | 159.8만 |
|---|
| 2026.03.03 | ₩56,940 | ₩57,274 | ₩55,738 | ₩56,593 | -0.61% | 173.5만 |
|---|
| 2026.03.02 | ₩56,833 | ₩58,035 | ₩56,593 | ₩57,541 | +1.25% | 119.3만 |
|---|
| 2026.02.27 | ₩57,367 | ₩57,488 | ₩56,780 | ₩57,261 | -0.19% | 229만 |
|---|
| 2026.02.26 | ₩56,820 | ₩57,367 | ₩56,606 | ₩57,020 | +0.35% | 133.7만 |
|---|
| 2026.02.25 | ₩56,085 | ₩56,713 | ₩55,898 | ₩56,526 | +0.79% | 148.4만 |
|---|
| 2026.02.24 | ₩55,578 | ₩56,366 | ₩55,257 | ₩56,085 | +0.91% | 183만 |
|---|
| 2026.02.23 | ₩55,057 | ₩55,871 | ₩55,043 | ₩55,578 | +0.95% | 185.6만 |
|---|
| 2026.02.20 | ₩55,925 | ₩55,965 | ₩54,522 | ₩55,057 | -1.55% | 691.8만 |
|---|
| 2026.02.19 | ₩55,698 | ₩56,259 | ₩55,431 | ₩55,457 | -0.43% | 159.6만 |
|---|
| 2026.02.18 | ₩56,993 | ₩56,993 | ₩55,618 | ₩55,698 | -2.27% | 178.2만 |
|---|
| 2026.02.17 | ₩57,421 | ₩57,862 | ₩56,700 | ₩56,847 | -1.00% | 185.7만 |
|---|
| 2026.02.13 | ₩56,673 | ₩56,967 | ₩56,312 | ₩56,860 | +0.33% | 124.2만 |
|---|
| 2026.02.12 | ₩56,873 | ₩57,421 | ₩56,379 | ₩56,940 | +0.12% | 133.9만 |
|---|
| 2026.02.11 | ₩56,419 | ₩56,806 | ₩55,498 | ₩56,566 | +0.26% | 160.4만 |
|---|
| 2026.02.10 | ₩55,284 | ₩56,793 | ₩55,017 | ₩56,513 | +2.22% | 210.9만 |
|---|
| 2026.02.09 | ₩55,431 | ₩56,085 | ₩54,603 | ₩54,843 | -1.06% | 182.3만 |
|---|
| 2026.02.06 | ₩55,444 | ₩56,473 | ₩55,444 | ₩55,791 | +0.63% | 191.4만 |
|---|
| 2026.02.05 | ₩54,509 | ₩55,845 | ₩54,349 | ₩55,217 | +1.30% | 169.5만 |
|---|
| 2026.02.04 | ₩53,774 | ₩54,977 | ₩53,774 | ₩54,509 | +1.37% | 192.7만 |
|---|
| 2026.02.03 | ₩52,172 | ₩53,988 | ₩52,172 | ₩53,708 | +2.94% | 188.8만 |
|---|
| 2026.02.02 | ₩52,372 | ₩52,719 | ₩51,891 | ₩52,399 | +0.05% | 153.5만 |
|---|
| 2026.01.30 | ₩52,332 | ₩52,572 | ₩51,504 | ₩52,319 | -0.03% | 253.7만 |
|---|
| 2026.01.29 | ₩52,519 | ₩53,213 | ₩51,571 | ₩52,212 | -0.58% | 181.4만 |
|---|
| 2026.01.28 | ₩51,490 | ₩52,546 | ₩51,490 | ₩52,158 | +1.30% | 197.2만 |
|---|
| 2026.01.27 | ₩51,744 | ₩52,172 | ₩51,344 | ₩51,691 | -0.10% | 202.7만 |
|---|
| 2026.01.26 | ₩50,836 | ₩52,359 | ₩50,836 | ₩51,744 | +1.79% | 243.8만 |
|---|
| 2026.01.23 | ₩52,118 | ₩52,118 | ₩50,435 | ₩50,676 | -2.77% | 329.4만 |
|---|
| 2026.01.22 | ₩50,582 | ₩52,532 | ₩49,420 | ₩52,238 | +3.27% | 699.8만 |
|---|
| 2026.01.21 | ₩57,621 | ₩58,049 | ₩56,780 | ₩57,595 | -0.05% | 207.7만 |
|---|
| 2026.01.20 | ₩57,394 | ₩58,316 | ₩57,301 | ₩57,474 | +0.14% | 135.6만 |
|---|
| 2026.01.16 | ₩57,514 | ₩57,928 | ₩57,341 | ₩57,501 | -0.02% | 126.6만 |
|---|
| 2026.01.15 | ₩57,434 | ₩58,396 | ₩57,408 | ₩57,862 | +0.74% | 128.7만 |
|---|
| 2026.01.14 | ₩55,925 | ₩57,621 | ₩55,925 | ₩57,434 | +2.70% | 169.5만 |
|---|
| 2026.01.13 | ₩56,887 | ₩57,421 | ₩55,698 | ₩55,885 | -1.76% | 203.8만 |
|---|
| 2026.01.12 | ₩56,913 | ₩57,341 | ₩56,339 | ₩56,793 | -0.21% | 134.8만 |
|---|
| 2026.01.09 | ₩57,408 | ₩57,982 | ₩56,900 | ₩56,940 | -0.81% | 119.4만 |
|---|
| 2026.01.08 | ₩57,060 | ₩58,102 | ₩56,953 | ₩57,434 | +0.66% | 163.3만 |
|---|
| 2026.01.07 | ₩56,847 | ₩57,274 | ₩56,526 | ₩56,993 | +0.26% | 202.5만 |
|---|
| 2026.01.06 | ₩58,129 | ₩58,169 | ₩55,845 | ₩56,847 | -2.21% | 220.3만 |
|---|
| 2026.01.05 | ₩57,474 | ₩59,117 | ₩57,261 | ₩58,730 | +2.18% | 162만 |
|---|
| 2026.01.02 | ₩57,234 | ₩57,848 | ₩56,833 | ₩57,795 | +0.98% | 139.9만 |
|---|
| 2025.12.31 | ₩61,708 | ₩61,922 | ₩60,920 | ₩60,960 | -1.21% | 184.8만 |
|---|
| 2025.12.30 | ₩61,909 | ₩62,109 | ₩61,508 | ₩61,762 | -0.24% | 103.1만 |
|---|
| 2025.12.29 | ₩62,376 | ₩62,443 | ₩61,789 | ₩61,922 | -0.73% | 105.8만 |
|---|
| 2025.12.26 | ₩62,269 | ₩62,456 | ₩62,109 | ₩62,216 | -0.09% | 67.6만 |
|---|
| 2025.12.24 | ₩61,976 | ₩62,283 | ₩61,722 | ₩62,269 | +0.47% | 46.4만 |
|---|
| 2025.12.23 | ₩61,842 | ₩62,283 | ₩61,722 | ₩62,042 | +0.32% | 91.8만 |
|---|
| 2025.12.22 | ₩60,720 | ₩61,722 | ₩60,573 | ₩61,695 | +1.61% | 107.3만 |
|---|
| 2025.12.19 | ₩61,161 | ₩61,334 | ₩60,760 | ₩60,787 | -0.61% | 339.6만 |
|---|
| 2025.12.18 | ₩60,653 | ₩61,575 | ₩60,653 | ₩61,134 | +0.79% | 107.5만 |
|---|
| 2025.12.17 | ₩60,440 | ₩61,228 | ₩60,226 | ₩61,174 | +1.22% | 136.6만 |
|---|
| 2025.12.16 | ₩61,188 | ₩61,495 | ₩59,838 | ₩60,440 | -1.22% | 155.4만 |
|---|
| 2025.12.15 | ₩60,720 | ₩61,481 | ₩60,573 | ₩61,014 | +0.48% | 166.7만 |
|---|
| 2025.12.12 | ₩60,440 | ₩60,693 | ₩59,932 | ₩60,506 | +0.11% | 145만 |
|---|
| 2025.12.11 | ₩58,529 | ₩59,571 | ₩58,369 | ₩59,398 | +1.48% | 129.7만 |
|---|
| 2025.12.10 | ₩57,835 | ₩58,476 | ₩57,595 | ₩58,236 | +0.69% | 144.8만 |
|---|
| 2025.12.09 | ₩57,995 | ₩58,570 | ₩57,661 | ₩57,782 | -0.37% | 98.8만 |
|---|
| 2025.12.08 | ₩57,461 | ₩58,463 | ₩57,074 | ₩57,822 | +0.63% | 144.2만 |
|---|
| 2025.12.05 | ₩57,808 | ₩58,222 | ₩57,341 | ₩57,367 | -0.76% | 178.1만 |
|---|
| 2025.12.04 | ₩58,797 | ₩59,090 | ₩58,249 | ₩58,316 | -0.82% | 157.2만 |
|---|
| 2025.12.03 | ₩59,785 | ₩59,945 | ₩58,423 | ₩58,970 | -1.36% | 162.8만 |
|---|
| 2025.12.02 | ₩60,653 | ₩60,773 | ₩59,732 | ₩59,785 | -1.43% | 159.9만 |
|---|
| 2025.12.01 | ₩61,575 | ₩61,815 | ₩60,586 | ₩60,653 | -1.50% | 218.6만 |
|---|
| 2025.11.28 | ₩61,855 | ₩62,229 | ₩61,468 | ₩61,575 | -0.45% | 68.7만 |
|---|
| 2025.11.26 | ₩61,855 | ₩62,283 | ₩61,789 | ₩61,989 | +0.22% | 119.1만 |
|---|
| 2025.11.25 | ₩61,348 | ₩62,096 | ₩61,161 | ₩61,789 | +0.72% | 124.8만 |
|---|
| 2025.11.24 | ₩61,241 | ₩61,495 | ₩60,934 | ₩60,934 | -0.50% | 178.2만 |
|---|
| 2025.11.21 | ₩60,773 | ₩61,909 | ₩60,293 | ₩61,214 | +0.73% | 269.9만 |
|---|
| 2025.11.20 | ₩60,106 | ₩60,894 | ₩60,106 | ₩60,212 | +0.18% | 236.6만 |
|---|
| 2025.11.19 | ₩59,585 | ₩60,199 | ₩59,291 | ₩60,012 | +0.72% | 294만 |
|---|
| 2025.11.18 | ₩57,942 | ₩59,678 | ₩57,822 | ₩59,518 | +2.72% | 183만 |
|---|
| 2025.11.17 | ₩59,331 | ₩59,478 | ₩57,822 | ₩58,089 | -2.09% | 183.5만 |
|---|
| 2025.11.14 | ₩58,089 | ₩59,785 | ₩57,902 | ₩59,237 | +1.98% | 432.9만 |
|---|
| 2025.11.13 | ₩57,034 | ₩58,182 | ₩56,820 | ₩58,035 | +1.76% | 358.3만 |
|---|
| 2025.11.12 | ₩56,139 | ₩57,154 | ₩56,139 | ₩56,993 | +1.52% | 232.3만 |
|---|
| 2025.11.11 | ₩55,364 | ₩56,406 | ₩55,190 | ₩56,272 | +1.64% | 108.8만 |
|---|
| 2025.11.10 | ₩54,709 | ₩55,765 | ₩54,656 | ₩55,284 | +1.05% | 108.7만 |
|---|
| 2025.11.07 | ₩54,389 | ₩55,110 | ₩54,242 | ₩55,110 | +1.33% | 76.5만 |
|---|
| 2025.11.06 | ₩54,469 | ₩55,003 | ₩54,255 | ₩54,295 | -0.32% | 124.4만 |
|---|
| 2025.11.05 | ₩53,694 | ₩54,629 | ₩53,547 | ₩54,349 | +1.22% | 154.1만 |
|---|
| 2025.11.04 | ₩52,599 | ₩53,614 | ₩52,559 | ₩53,521 | +1.75% | 199.2만 |
|---|
| 2025.11.03 | ₩52,332 | ₩52,679 | ₩51,798 | ₩52,559 | +0.43% | 133.1만 |
|---|
| 2025.10.31 | ₩52,118 | ₩52,986 | ₩52,025 | ₩52,706 | +1.13% | 232.2만 |
|---|
| 2025.10.30 | ₩51,490 | ₩52,746 | ₩51,317 | ₩52,519 | +2.00% | 161.7만 |
|---|
| 2025.10.29 | ₩52,532 | ₩52,599 | ₩51,210 | ₩51,290 | -2.36% | 186.6만 |
|---|
| 2025.10.28 | ₩53,815 | ₩53,948 | ₩52,532 | ₩52,559 | -2.33% | 158만 |
|---|
| 2025.10.27 | ₩54,269 | ₩54,790 | ₩53,774 | ₩54,108 | -0.30% | 135.2만 |
|---|
| 2025.10.24 | ₩54,215 | ₩55,110 | ₩53,988 | ₩54,108 | -0.20% | 139.9만 |
|---|
| 2025.10.23 | ₩57,688 | ₩57,688 | ₩52,759 | ₩54,402 | -5.70% | 294.1만 |
|---|
| 2025.10.22 | ₩56,018 | ₩56,352 | ₩55,791 | ₩56,085 | +0.12% | 178.8만 |
|---|
| 2025.10.21 | ₩55,778 | ₩56,352 | ₩55,618 | ₩56,058 | +0.50% | 79.9만 |
|---|
| 2025.10.20 | ₩55,631 | ₩56,032 | ₩55,244 | ₩55,778 | +0.26% | 105.8만 |
|---|
| 2025.10.17 | ₩54,683 | ₩55,431 | ₩54,683 | ₩55,417 | +1.34% | 160.6만 |
|---|
| 2025.10.16 | ₩56,619 | ₩56,700 | ₩54,629 | ₩54,643 | -3.49% | 181만 |
|---|
| 2025.10.15 | ₩57,728 | ₩58,075 | ₩56,646 | ₩57,167 | -0.97% | 141.7만 |
|---|
| 2025.10.14 | ₩57,581 | ₩58,249 | ₩57,114 | ₩58,102 | +0.90% | 116.2만 |
|---|
| 2025.10.13 | ₩57,608 | ₩57,888 | ₩57,221 | ₩57,327 | -0.49% | 99.7만 |
|---|
| 2025.10.10 | ₩57,915 | ₩57,995 | ₩57,221 | ₩57,688 | -0.39% | 213.7만 |
|---|