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 | ₩51,495 | ₩51,816 | ₩50,960 | ₩51,040 | -0.88% | 91.9만 |
| 2026.10.08 | ₩50,492 | ₩51,776 | ₩50,358 | ₩51,548 | +2.09% | 103.8만 |
| 2026.10.07 | ₩50,639 | ₩50,933 | ₩50,425 | ₩50,425 | -0.42% | 99.9만 |
| 2026.10.06 | ₩50,599 | ₩51,013 | ₩50,532 | ₩50,826 | +0.45% | 111.9만 |
| 2026.10.05 | ₩50,826 | ₩51,267 | ₩50,318 | ₩50,532 | -0.58% | 223만 |
| 2026.10.02 | ₩50,184 | ₩51,134 | ₩49,930 | ₩50,893 | +1.41% | 225.3만 |
| 2026.10.01 | ₩49,890 | ₩50,345 | ₩49,556 | ₩50,131 | +0.48% | 167.7만 |
| 2026.09.30 | ₩50,866 | ₩51,107 | ₩49,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,890 |
| -1.92% |
| 208.3만 |
| 2026.09.29 | ₩50,586 | ₩50,947 | ₩50,345 | ₩50,880 | +0.58% | 140.7만 |
|---|
| 2026.09.28 | ₩50,465 | ₩50,893 | ₩50,211 | ₩50,840 | +0.74% | 192.8만 |
|---|
| 2026.09.25 | ₩50,866 | ₩50,906 | ₩50,211 | ₩50,465 | -0.79% | 148만 |
|---|
| 2026.09.24 | ₩51,415 | ₩51,776 | ₩50,652 | ₩50,733 | -1.33% | 139.4만 |
|---|
| 2026.09.23 | ₩51,709 | ₩52,150 | ₩51,134 | ₩51,161 | -1.06% | 130.8만 |
|---|
| 2026.09.22 | ₩52,498 | ₩52,498 | ₩51,455 | ₩51,856 | -1.22% | 172.9만 |
|---|
| 2026.09.21 | ₩53,501 | ₩53,755 | ₩52,431 | ₩52,444 | -1.97% | 143.9만 |
|---|
| 2026.09.18 | ₩53,835 | ₩53,969 | ₩53,233 | ₩53,420 | -0.77% | 378.1만 |
|---|
| 2026.09.17 | ₩54,878 | ₩54,878 | ₩54,076 | ₩54,156 | -1.32% | 151.4만 |
|---|
| 2026.09.16 | ₩54,744 | ₩55,212 | ₩54,263 | ₩54,691 | -0.10% | 123.5만 |
|---|
| 2026.09.15 | ₩55,212 | ₩55,346 | ₩54,624 | ₩54,905 | -0.56% | 165.2만 |
|---|
| 2026.09.14 | ₩55,373 | ₩55,961 | ₩54,891 | ₩55,266 | -0.19% | 121.1만 |
|---|
| 2026.09.11 | ₩55,119 | ₩55,199 | ₩54,276 | ₩54,771 | -0.63% | 85.9만 |
|---|
| 2026.09.10 | ₩54,971 | ₩55,212 | ₩54,370 | ₩54,610 | -0.66% | 101.6만 |
|---|
| 2026.09.09 | ₩54,290 | ₩54,717 | ₩53,821 | ₩54,597 | +0.57% | 120.9만 |
|---|
| 2026.09.08 | ₩54,744 | ₩55,613 | ₩54,330 | ₩54,517 | -0.42% | 125.2만 |
|---|
| 2026.09.04 | ₩56,014 | ₩56,509 | ₩55,292 | ₩55,399 | -1.10% | 138.9만 |
|---|
| 2026.09.03 | ₩56,563 | ₩57,525 | ₩56,482 | ₩56,924 | +0.64% | 109.5만 |
|---|
| 2026.09.02 | ₩56,148 | ₩56,589 | ₩56,001 | ₩56,282 | +0.24% | 99.6만 |
|---|
| 2026.09.01 | ₩56,202 | ₩56,536 | ₩55,480 | ₩55,787 | -0.74% | 93.5만 |
|---|
| 2026.08.31 | ₩56,162 | ₩56,255 | ₩55,801 | ₩55,801 | -0.64% | 174.7만 |
|---|
| 2026.08.28 | ₩56,723 | ₩56,910 | ₩56,081 | ₩56,255 | -0.83% | 80.1만 |
|---|
| 2026.08.27 | ₩56,162 | ₩56,656 | ₩55,814 | ₩56,482 | +0.57% | 74만 |
|---|
| 2026.08.26 | ₩56,402 | ₩56,950 | ₩56,335 | ₩56,763 | +0.64% | 82.1만 |
|---|
| 2026.08.25 | ₩56,121 | ₩56,335 | ₩55,439 | ₩56,309 | +0.33% | 121.5만 |
|---|
| 2026.08.24 | ₩56,001 | ₩56,991 | ₩55,867 | ₩56,121 | +0.21% | 97.7만 |
|---|
| 2026.08.21 | ₩56,148 | ₩56,442 | ₩55,573 | ₩55,600 | -0.98% | 109.5만 |
|---|
| 2026.08.20 | ₩55,801 | ₩56,496 | ₩55,640 | ₩55,894 | +0.17% | 89만 |
|---|
| 2026.08.19 | ₩56,884 | ₩56,950 | ₩55,827 | ₩56,001 | -1.55% | 103.1만 |
|---|
| 2026.08.18 | ₩57,405 | ₩57,659 | ₩56,656 | ₩56,656 | -1.30% | 119만 |
|---|
| 2026.08.17 | ₩57,057 | ₩57,686 | ₩56,737 | ₩56,844 | -0.37% | 88.5만 |
|---|
| 2026.08.14 | ₩57,191 | ₩57,405 | ₩56,950 | ₩57,298 | +0.19% | 74.6만 |
|---|
| 2026.08.13 | ₩57,098 | ₩57,445 | ₩56,723 | ₩57,178 | +0.14% | 96만 |
|---|
| 2026.08.12 | ₩56,269 | ₩57,124 | ₩56,255 | ₩56,790 | +0.93% | 97.3만 |
|---|
| 2026.08.11 | ₩56,429 | ₩57,111 | ₩56,228 | ₩56,737 | +0.55% | 100.9만 |
|---|
| 2026.08.10 | ₩57,245 | ₩57,566 | ₩56,309 | ₩56,790 | -0.79% | 110.1만 |
|---|
| 2026.08.07 | ₩57,913 | ₩57,993 | ₩57,419 | ₩57,539 | -0.65% | 84.9만 |
|---|
| 2026.08.06 | ₩58,502 | ₩58,823 | ₩57,606 | ₩58,100 | -0.69% | 103.3만 |
|---|
| 2026.08.05 | ₩58,421 | ₩58,542 | ₩57,699 | ₩58,194 | -0.39% | 123.3만 |
|---|
| 2026.08.04 | ₩57,245 | ₩58,261 | ₩56,830 | ₩58,060 | +1.42% | 129.1만 |
|---|
| 2026.08.03 | ₩57,900 | ₩58,729 | ₩57,512 | ₩57,940 | +0.07% | 149.3만 |
|---|
| 2026.07.31 | ₩57,512 | ₩58,087 | ₩57,178 | ₩57,780 | +0.47% | 156.4만 |
|---|
| 2026.07.30 | ₩59,371 | ₩59,371 | ₩57,205 | ₩58,007 | -2.30% | 131만 |
|---|
| 2026.07.29 | ₩59,170 | ₩59,705 | ₩58,502 | ₩59,625 | +0.77% | 128.1만 |
|---|
| 2026.07.28 | ₩58,141 | ₩59,398 | ₩57,980 | ₩59,384 | +2.14% | 140.6만 |
|---|
| 2026.07.27 | ₩56,830 | ₩58,060 | ₩56,429 | ₩57,592 | +1.34% | 170.4만 |
|---|
| 2026.07.24 | ₩54,463 | ₩56,576 | ₩54,463 | ₩56,549 | +3.83% | 132.2만 |
|---|
| 2026.07.23 | ₩54,290 | ₩55,587 | ₩53,287 | ₩55,252 | +1.77% | 158.1만 |
|---|
| 2026.07.22 | ₩56,041 | ₩56,148 | ₩55,185 | ₩55,627 | -0.74% | 127.6만 |
|---|
| 2026.07.21 | ₩56,215 | ₩56,576 | ₩55,667 | ₩56,108 | -0.19% | 104.4만 |
|---|
| 2026.07.20 | ₩56,376 | ₩56,884 | ₩56,121 | ₩56,442 | +0.12% | 99.8만 |
|---|
| 2026.07.17 | ₩56,068 | ₩57,031 | ₩56,068 | ₩56,482 | +0.74% | 129.5만 |
|---|
| 2026.07.16 | ₩53,955 | ₩55,493 | ₩53,955 | ₩55,466 | +2.80% | 102.4만 |
|---|
| 2026.07.15 | ₩54,544 | ₩54,691 | ₩53,701 | ₩53,902 | -1.18% | 110.9만 |
|---|
| 2026.07.14 | ₩56,055 | ₩56,349 | ₩55,279 | ₩55,346 | -1.26% | 119.4만 |
|---|
| 2026.07.13 | ₩55,921 | ₩56,416 | ₩55,078 | ₩56,215 | +0.53% | 125.4만 |
|---|
| 2026.07.10 | ₩55,373 | ₩55,653 | ₩55,172 | ₩55,399 | +0.05% | 102.4만 |
|---|
| 2026.07.09 | ₩55,680 | ₩55,827 | ₩55,078 | ₩55,252 | -0.77% | 123.4만 |
|---|
| 2026.07.08 | ₩56,028 | ₩56,068 | ₩55,333 | ₩55,493 | -0.95% | 124.4만 |
|---|
| 2026.07.07 | ₩56,108 | ₩56,630 | ₩55,720 | ₩55,961 | -0.26% | 111.3만 |
|---|
| 2026.07.06 | ₩55,841 | ₩56,041 | ₩55,078 | ₩55,587 | -0.45% | 128.6만 |
|---|
| 2026.07.02 | ₩55,092 | ₩56,041 | ₩54,089 | ₩55,988 | +1.63% | 313.8만 |
|---|
| 2026.07.01 | ₩54,878 | ₩55,480 | ₩54,717 | ₩54,851 | -0.05% | 416.2만 |
|---|
| 2026.06.30 | ₩55,346 | ₩55,373 | ₩54,651 | ₩54,717 | -1.14% | 212.2만 |
|---|
| 2026.06.29 | ₩54,851 | ₩55,520 | ₩54,717 | ₩55,480 | +1.15% | 109.5만 |
|---|
| 2026.06.26 | ₩54,062 | ₩55,145 | ₩53,928 | ₩55,132 | +1.98% | 191.9만 |
|---|
| 2026.06.25 | ₩53,835 | ₩54,477 | ₩53,353 | ₩53,501 | -0.62% | 95.8만 |
|---|
| 2026.06.24 | ₩53,474 | ₩54,249 | ₩53,153 | ₩53,888 | +0.78% | 112.2만 |
|---|
| 2026.06.23 | ₩52,819 | ₩53,367 | ₩52,217 | ₩53,287 | +0.89% | 121.8만 |
|---|
| 2026.06.22 | ₩51,682 | ₩52,885 | ₩51,682 | ₩52,257 | +1.11% | 110만 |
|---|
| 2026.06.18 | ₩51,936 | ₩51,936 | ₩51,254 | ₩51,735 | -0.39% | 577.7만 |
|---|
| 2026.06.17 | ₩51,842 | ₩52,765 | ₩51,629 | ₩51,789 | -0.10% | 150.9만 |
|---|
| 2026.06.16 | ₩51,909 | ₩52,458 | ₩51,481 | ₩52,270 | +0.70% | 146.6만 |
|---|
| 2026.06.15 | ₩51,856 | ₩52,150 | ₩51,481 | ₩51,562 | -0.57% | 172.4만 |
|---|
| 2026.06.12 | ₩51,428 | ₩51,883 | ₩51,161 | ₩51,575 | +0.29% | 101.5만 |
|---|
| 2026.06.11 | ₩51,615 | ₩51,896 | ₩51,027 | ₩51,094 | -1.01% | 85.3만 |
|---|
| 2026.06.10 | ₩51,187 | ₩51,562 | ₩50,880 | ₩51,348 | +0.31% | 126.4만 |
|---|
| 2026.06.09 | ₩50,479 | ₩51,361 | ₩50,211 | ₩50,652 | +0.34% | 146.9만 |
|---|
| 2026.06.08 | ₩50,599 | ₩51,000 | ₩50,198 | ₩50,211 | -0.77% | 119.2만 |
|---|
| 2026.06.05 | ₩49,730 | ₩51,455 | ₩49,716 | ₩51,027 | +2.61% | 154.2만 |
|---|
| 2026.06.04 | ₩50,198 | ₩50,679 | ₩49,596 | ₩49,730 | -0.93% | 137.9만 |
|---|
| 2026.06.03 | ₩49,449 | ₩50,077 | ₩49,355 | ₩49,529 | +0.16% | 147.3만 |
|---|
| 2026.06.02 | ₩49,021 | ₩49,970 | ₩49,021 | ₩49,649 | +1.28% | 138.7만 |
|---|
| 2026.06.01 | ₩49,155 | ₩49,716 | ₩49,008 | ₩49,021 | -0.27% | 147.8만 |
|---|
| 2026.05.29 | ₩50,331 | ₩50,679 | ₩49,569 | ₩49,783 | -1.09% | 210.2만 |
|---|
| 2026.05.28 | ₩50,947 | ₩51,308 | ₩50,305 | ₩50,479 | -0.92% | 154.7만 |
|---|
| 2026.05.27 | ₩52,819 | ₩53,166 | ₩51,294 | ₩51,308 | -2.86% | 131.1만 |
|---|
| 2026.05.26 | ₩52,765 | ₩52,966 | ₩52,297 | ₩52,698 | -0.13% | 201.6만 |
|---|
| 2026.05.22 | ₩53,247 | ₩53,487 | ₩52,337 | ₩52,618 | -1.18% | 148.1만 |
|---|
| 2026.05.21 | ₩52,712 | ₩53,193 | ₩52,043 | ₩53,019 | +0.58% | 185.4만 |
|---|
| 2026.05.20 | ₩53,193 | ₩53,541 | ₩52,591 | ₩53,300 | +0.20% | 104.9만 |
|---|
| 2026.05.19 | ₩53,554 | ₩53,781 | ₩52,698 | ₩52,926 | -1.17% | 100.4만 |
|---|
| 2026.05.18 | ₩52,698 | ₩53,768 | ₩52,698 | ₩53,554 | +1.62% | 96.3만 |
|---|
| 2026.05.15 | ₩52,645 | ₩52,885 | ₩52,110 | ₩52,578 | -0.13% | 107.4만 |
|---|
| 2026.05.14 | ₩52,364 | ₩52,778 | ₩52,270 | ₩52,351 | -0.03% | 73.4만 |
|---|
| 2026.05.13 | ₩52,043 | ₩52,685 | ₩51,415 | ₩51,883 | -0.31% | 113.1만 |
|---|
| 2026.05.12 | ₩52,752 | ₩52,778 | ₩51,709 | ₩52,391 | -0.68% | 94.9만 |
|---|
| 2026.05.11 | ₩52,765 | ₩53,019 | ₩52,163 | ₩52,444 | -0.61% | 100.8만 |
|---|
| 2026.05.08 | ₩52,885 | ₩53,113 | ₩52,123 | ₩52,498 | -0.73% | 115만 |
|---|
| 2026.05.07 | ₩52,217 | ₩53,233 | ₩51,896 | ₩52,792 | +1.10% | 118.9만 |
|---|
| 2026.05.06 | ₩52,658 | ₩53,153 | ₩52,177 | ₩52,417 | -0.46% | 119.2만 |
|---|
| 2026.05.05 | ₩51,575 | ₩52,899 | ₩51,267 | ₩52,484 | +1.76% | 182.1만 |
|---|
| 2026.05.04 | ₩52,123 | ₩52,605 | ₩51,227 | ₩51,468 | -1.26% | 120.5만 |
|---|
| 2026.05.01 | ₩53,781 | ₩53,781 | ₩52,484 | ₩52,498 | -2.39% | 136.8만 |
|---|
| 2026.04.30 | ₩52,752 | ₩53,594 | ₩52,511 | ₩53,420 | +1.27% | 153만 |
|---|
| 2026.04.29 | ₩53,434 | ₩54,183 | ₩52,926 | ₩53,086 | -0.65% | 191.5만 |
|---|
| 2026.04.28 | ₩54,557 | ₩54,557 | ₩53,327 | ₩53,728 | -1.52% | 189.6만 |
|---|
| 2026.04.27 | ₩53,674 | ₩54,223 | ₩53,233 | ₩53,795 | +0.22% | 182.8만 |
|---|
| 2026.04.24 | ₩54,049 | ₩54,544 | ₩53,046 | ₩54,009 | -0.07% | 230.7만 |
|---|
| 2026.04.23 | ₩55,413 | ₩56,335 | ₩53,113 | ₩53,353 | -3.72% | 316.4만 |
|---|
| 2026.04.22 | ₩57,191 | ₩57,191 | ₩55,894 | ₩56,255 | -1.64% | 194.9만 |
|---|
| 2026.04.21 | ₩57,151 | ₩57,632 | ₩56,456 | ₩57,271 | +0.21% | 142.2만 |
|---|
| 2026.04.20 | ₩56,991 | ₩57,245 | ₩56,670 | ₩56,830 | -0.28% | 114.9만 |
|---|
| 2026.04.17 | ₩55,413 | ₩57,164 | ₩55,413 | ₩56,910 | +2.70% | 124.9만 |
|---|
| 2026.04.16 | ₩54,998 | ₩55,653 | ₩54,945 | ₩55,600 | +1.09% | 124만 |
|---|
| 2026.04.15 | ₩55,266 | ₩55,827 | ₩54,824 | ₩55,132 | -0.24% | 121.9만 |
|---|
| 2026.04.14 | ₩55,092 | ₩55,854 | ₩55,092 | ₩55,319 | +0.41% | 143만 |
|---|
| 2026.04.13 | ₩54,544 | ₩55,493 | ₩54,410 | ₩55,480 | +1.72% | 106.7만 |
|---|
| 2026.04.10 | ₩55,466 | ₩55,694 | ₩54,584 | ₩54,637 | -1.49% | 80.1만 |
|---|
| 2026.04.09 | ₩54,945 | ₩56,202 | ₩54,945 | ₩55,613 | +1.22% | 102.3만 |
|---|
| 2026.04.08 | ₩54,089 | ₩55,480 | ₩54,089 | ₩55,279 | +2.20% | 167.8만 |
|---|
| 2026.04.07 | ₩53,888 | ₩54,517 | ₩53,728 | ₩54,142 | +0.47% | 118.7만 |
|---|
| 2026.04.06 | ₩53,674 | ₩54,223 | ₩53,487 | ₩53,942 | +0.50% | 101.9만 |
|---|
| 2026.04.02 | ₩52,912 | ₩54,183 | ₩52,912 | ₩54,009 | +2.07% | 93.3만 |
|---|
| 2026.04.01 | ₩53,407 | ₩53,407 | ₩52,792 | ₩52,966 | -0.83% | 94.3만 |
|---|
| 2026.03.31 | ₩53,875 | ₩53,942 | ₩52,605 | ₩53,353 | -0.97% | 154.7만 |
|---|
| 2026.03.30 | ₩53,260 | ₩53,755 | ₩52,819 | ₩53,394 | +0.25% | 131.5만 |
|---|
| 2026.03.27 | ₩53,220 | ₩53,554 | ₩52,458 | ₩52,712 | -0.95% | 154.2만 |
|---|
| 2026.03.26 | ₩52,591 | ₩53,434 | ₩52,431 | ₩53,233 | +1.22% | 104.1만 |
|---|
| 2026.03.25 | ₩52,845 | ₩53,046 | ₩52,498 | ₩52,631 | -0.40% | 167.6만 |
|---|
| 2026.03.24 | ₩50,973 | ₩52,565 | ₩50,973 | ₩52,417 | +2.83% | 156.7만 |
|---|
| 2026.03.23 | ₩51,508 | ₩51,602 | ₩50,666 | ₩51,161 | -0.67% | 196.4만 |
|---|
| 2026.03.20 | ₩50,692 | ₩51,107 | ₩50,091 | ₩50,692 | 0.00% | 994.4만 |
|---|
| 2026.03.19 | ₩52,725 | ₩52,926 | ₩50,639 | ₩50,639 | -3.96% | 232.5만 |
|---|
| 2026.03.18 | ₩53,447 | ₩53,688 | ₩52,551 | ₩52,591 | -1.60% | 157만 |
|---|
| 2026.03.17 | ₩54,396 | ₩54,811 | ₩53,648 | ₩53,741 | -1.20% | 133만 |
|---|
| 2026.03.16 | ₩54,076 | ₩54,704 | ₩53,942 | ₩53,969 | -0.20% | 137.2만 |
|---|
| 2026.03.13 | ₩54,169 | ₩54,503 | ₩53,353 | ₩53,621 | -1.01% | 153.3만 |
|---|
| 2026.03.12 | ₩52,752 | ₩53,848 | ₩52,391 | ₩53,487 | +1.39% | 215.6만 |
|---|
| 2026.03.11 | ₩54,156 | ₩54,410 | ₩53,434 | ₩53,554 | -1.11% | 155.7만 |
|---|
| 2026.03.10 | ₩54,410 | ₩54,931 | ₩53,821 | ₩54,356 | -0.10% | 185.5만 |
|---|
| 2026.03.09 | ₩55,988 | ₩55,988 | ₩53,848 | ₩54,664 | -2.36% | 213.8만 |
|---|
| 2026.03.06 | ₩55,801 | ₩56,095 | ₩54,544 | ₩55,921 | +0.22% | 138.6만 |
|---|
| 2026.03.05 | ₩56,402 | ₩56,777 | ₩55,841 | ₩56,255 | -0.26% | 171.3만 |
|---|
| 2026.03.04 | ₩56,656 | ₩57,098 | ₩55,948 | ₩56,777 | +0.21% | 159.8만 |
|---|
| 2026.03.03 | ₩57,004 | ₩57,338 | ₩55,801 | ₩56,656 | -0.61% | 173.5만 |
|---|
| 2026.03.02 | ₩56,897 | ₩58,100 | ₩56,656 | ₩57,606 | +1.25% | 119.3만 |
|---|
| 2026.02.27 | ₩57,432 | ₩57,552 | ₩56,844 | ₩57,325 | -0.19% | 229만 |
|---|
| 2026.02.26 | ₩56,884 | ₩57,432 | ₩56,670 | ₩57,084 | +0.35% | 133.7만 |
|---|
| 2026.02.25 | ₩56,148 | ₩56,777 | ₩55,961 | ₩56,589 | +0.79% | 148.4만 |
|---|
| 2026.02.24 | ₩55,640 | ₩56,429 | ₩55,319 | ₩56,148 | +0.91% | 183만 |
|---|
| 2026.02.23 | ₩55,119 | ₩55,934 | ₩55,105 | ₩55,640 | +0.95% | 185.6만 |
|---|
| 2026.02.20 | ₩55,988 | ₩56,028 | ₩54,584 | ₩55,119 | -1.55% | 691.8만 |
|---|
| 2026.02.19 | ₩55,760 | ₩56,322 | ₩55,493 | ₩55,520 | -0.43% | 159.6만 |
|---|
| 2026.02.18 | ₩57,057 | ₩57,057 | ₩55,680 | ₩55,760 | -2.27% | 178.2만 |
|---|
| 2026.02.17 | ₩57,485 | ₩57,927 | ₩56,763 | ₩56,910 | -1.00% | 185.7만 |
|---|
| 2026.02.13 | ₩56,737 | ₩57,031 | ₩56,376 | ₩56,924 | +0.33% | 124.2만 |
|---|
| 2026.02.12 | ₩56,937 | ₩57,485 | ₩56,442 | ₩57,004 | +0.12% | 133.9만 |
|---|
| 2026.02.11 | ₩56,482 | ₩56,870 | ₩55,560 | ₩56,630 | +0.26% | 160.4만 |
|---|
| 2026.02.10 | ₩55,346 | ₩56,857 | ₩55,078 | ₩56,576 | +2.22% | 210.9만 |
|---|
| 2026.02.09 | ₩55,493 | ₩56,148 | ₩54,664 | ₩54,905 | -1.06% | 182.3만 |
|---|
| 2026.02.06 | ₩55,506 | ₩56,536 | ₩55,506 | ₩55,854 | +0.63% | 191.4만 |
|---|
| 2026.02.05 | ₩54,570 | ₩55,907 | ₩54,410 | ₩55,279 | +1.30% | 169.5만 |
|---|
| 2026.02.04 | ₩53,835 | ₩55,038 | ₩53,835 | ₩54,570 | +1.37% | 192.7만 |
|---|
| 2026.02.03 | ₩52,230 | ₩54,049 | ₩52,230 | ₩53,768 | +2.94% | 188.8만 |
|---|
| 2026.02.02 | ₩52,431 | ₩52,778 | ₩51,949 | ₩52,458 | +0.05% | 153.5만 |
|---|
| 2026.01.30 | ₩52,391 | ₩52,631 | ₩51,562 | ₩52,377 | -0.03% | 253.7만 |
|---|
| 2026.01.29 | ₩52,578 | ₩53,273 | ₩51,629 | ₩52,270 | -0.58% | 181.4만 |
|---|
| 2026.01.28 | ₩51,548 | ₩52,605 | ₩51,548 | ₩52,217 | +1.30% | 197.2만 |
|---|
| 2026.01.27 | ₩51,802 | ₩52,230 | ₩51,401 | ₩51,749 | -0.10% | 202.7만 |
|---|
| 2026.01.26 | ₩50,893 | ₩52,417 | ₩50,893 | ₩51,802 | +1.79% | 243.8만 |
|---|
| 2026.01.23 | ₩52,177 | ₩52,177 | ₩50,492 | ₩50,733 | -2.77% | 329.4만 |
|---|
| 2026.01.22 | ₩50,639 | ₩52,591 | ₩49,476 | ₩52,297 | +3.27% | 699.8만 |
|---|
| 2026.01.21 | ₩57,686 | ₩58,114 | ₩56,844 | ₩57,659 | -0.05% | 207.7만 |
|---|
| 2026.01.20 | ₩57,459 | ₩58,381 | ₩57,365 | ₩57,539 | +0.14% | 135.6만 |
|---|
| 2026.01.16 | ₩57,579 | ₩57,993 | ₩57,405 | ₩57,566 | -0.02% | 126.6만 |
|---|
| 2026.01.15 | ₩57,499 | ₩58,462 | ₩57,472 | ₩57,927 | +0.74% | 128.7만 |
|---|
| 2026.01.14 | ₩55,988 | ₩57,686 | ₩55,988 | ₩57,499 | +2.70% | 169.5만 |
|---|
| 2026.01.13 | ₩56,950 | ₩57,485 | ₩55,760 | ₩55,948 | -1.76% | 203.8만 |
|---|
| 2026.01.12 | ₩56,977 | ₩57,405 | ₩56,402 | ₩56,857 | -0.21% | 134.8만 |
|---|
| 2026.01.09 | ₩57,472 | ₩58,047 | ₩56,964 | ₩57,004 | -0.81% | 119.4만 |
|---|
| 2026.01.08 | ₩57,124 | ₩58,167 | ₩57,017 | ₩57,499 | +0.66% | 163.3만 |
|---|
| 2026.01.07 | ₩56,910 | ₩57,338 | ₩56,589 | ₩57,057 | +0.26% | 202.5만 |
|---|
| 2026.01.06 | ₩58,194 | ₩58,234 | ₩55,907 | ₩56,910 | -2.21% | 220.3만 |
|---|
| 2026.01.05 | ₩57,539 | ₩59,184 | ₩57,325 | ₩58,796 | +2.18% | 162만 |
|---|
| 2026.01.02 | ₩57,298 | ₩57,913 | ₩56,897 | ₩57,860 | +0.98% | 139.9만 |
|---|
| 2025.12.31 | ₩61,778 | ₩61,992 | ₩60,989 | ₩61,029 | -1.21% | 184.8만 |
|---|
| 2025.12.30 | ₩61,978 | ₩62,179 | ₩61,577 | ₩61,831 | -0.24% | 103.1만 |
|---|
| 2025.12.29 | ₩62,446 | ₩62,513 | ₩61,858 | ₩61,992 | -0.73% | 105.8만 |
|---|
| 2025.12.26 | ₩62,339 | ₩62,527 | ₩62,179 | ₩62,286 | -0.09% | 67.6만 |
|---|
| 2025.12.24 | ₩62,045 | ₩62,353 | ₩61,791 | ₩62,339 | +0.47% | 46.4만 |
|---|
| 2025.12.23 | ₩61,911 | ₩62,353 | ₩61,791 | ₩62,112 | +0.32% | 91.8만 |
|---|
| 2025.12.22 | ₩60,788 | ₩61,791 | ₩60,641 | ₩61,764 | +1.61% | 107.3만 |
|---|
| 2025.12.19 | ₩61,229 | ₩61,403 | ₩60,828 | ₩60,855 | -0.61% | 339.6만 |
|---|
| 2025.12.18 | ₩60,721 | ₩61,644 | ₩60,721 | ₩61,203 | +0.79% | 107.5만 |
|---|
| 2025.12.17 | ₩60,507 | ₩61,296 | ₩60,293 | ₩61,243 | +1.22% | 136.6만 |
|---|
| 2025.12.16 | ₩61,256 | ₩61,564 | ₩59,906 | ₩60,507 | -1.22% | 155.4만 |
|---|
| 2025.12.15 | ₩60,788 | ₩61,550 | ₩60,641 | ₩61,082 | +0.48% | 166.7만 |
|---|
| 2025.12.12 | ₩60,507 | ₩60,761 | ₩59,999 | ₩60,574 | +0.11% | 145만 |
|---|
| 2025.12.11 | ₩58,595 | ₩59,638 | ₩58,435 | ₩59,464 | +1.48% | 129.7만 |
|---|
| 2025.12.10 | ₩57,900 | ₩58,542 | ₩57,659 | ₩58,301 | +0.69% | 144.8만 |
|---|
| 2025.12.09 | ₩58,060 | ₩58,635 | ₩57,726 | ₩57,846 | -0.37% | 98.8만 |
|---|
| 2025.12.08 | ₩57,525 | ₩58,528 | ₩57,138 | ₩57,887 | +0.63% | 144.2만 |
|---|
| 2025.12.05 | ₩57,873 | ₩58,288 | ₩57,405 | ₩57,432 | -0.76% | 178.1만 |
|---|
| 2025.12.04 | ₩58,863 | ₩59,157 | ₩58,314 | ₩58,381 | -0.82% | 157.2만 |
|---|
| 2025.12.03 | ₩59,852 | ₩60,013 | ₩58,488 | ₩59,036 | -1.36% | 162.8만 |
|---|
| 2025.12.02 | ₩60,721 | ₩60,842 | ₩59,799 | ₩59,852 | -1.43% | 159.9만 |
|---|
| 2025.12.01 | ₩61,644 | ₩61,885 | ₩60,654 | ₩60,721 | -1.50% | 218.6만 |
|---|
| 2025.11.28 | ₩61,925 | ₩62,299 | ₩61,537 | ₩61,644 | -0.45% | 68.7만 |
|---|
| 2025.11.26 | ₩61,925 | ₩62,353 | ₩61,858 | ₩62,059 | +0.22% | 119.1만 |
|---|
| 2025.11.25 | ₩61,417 | ₩62,166 | ₩61,229 | ₩61,858 | +0.72% | 124.8만 |
|---|
| 2025.11.24 | ₩61,310 | ₩61,564 | ₩61,002 | ₩61,002 | -0.50% | 178.2만 |
|---|
| 2025.11.21 | ₩60,842 | ₩61,978 | ₩60,360 | ₩61,283 | +0.73% | 269.9만 |
|---|
| 2025.11.20 | ₩60,173 | ₩60,962 | ₩60,173 | ₩60,280 | +0.18% | 236.6만 |
|---|
| 2025.11.19 | ₩59,652 | ₩60,267 | ₩59,357 | ₩60,079 | +0.72% | 294만 |
|---|
| 2025.11.18 | ₩58,007 | ₩59,745 | ₩57,887 | ₩59,585 | +2.72% | 183만 |
|---|
| 2025.11.17 | ₩59,398 | ₩59,545 | ₩57,887 | ₩58,154 | -2.09% | 183.5만 |
|---|
| 2025.11.14 | ₩58,154 | ₩59,852 | ₩57,967 | ₩59,304 | +1.98% | 432.9만 |
|---|
| 2025.11.13 | ₩57,098 | ₩58,248 | ₩56,884 | ₩58,100 | +1.76% | 358.3만 |
|---|
| 2025.11.12 | ₩56,202 | ₩57,218 | ₩56,202 | ₩57,057 | +1.52% | 232.3만 |
|---|
| 2025.11.11 | ₩55,426 | ₩56,469 | ₩55,252 | ₩56,335 | +1.64% | 108.8만 |
|---|
| 2025.11.10 | ₩54,771 | ₩55,827 | ₩54,717 | ₩55,346 | +1.05% | 108.7만 |
|---|
| 2025.11.07 | ₩54,450 | ₩55,172 | ₩54,303 | ₩55,172 | +1.33% | 76.5만 |
|---|
| 2025.11.06 | ₩54,530 | ₩55,065 | ₩54,316 | ₩54,356 | -0.32% | 124.4만 |
|---|
| 2025.11.05 | ₩53,755 | ₩54,691 | ₩53,608 | ₩54,410 | +1.22% | 154.1만 |
|---|
| 2025.11.04 | ₩52,658 | ₩53,674 | ₩52,618 | ₩53,581 | +1.75% | 199.2만 |
|---|
| 2025.11.03 | ₩52,391 | ₩52,738 | ₩51,856 | ₩52,618 | +0.43% | 133.1만 |
|---|
| 2025.10.31 | ₩52,177 | ₩53,046 | ₩52,083 | ₩52,765 | +1.13% | 232.2만 |
|---|
| 2025.10.30 | ₩51,548 | ₩52,805 | ₩51,374 | ₩52,578 | +2.00% | 161.7만 |
|---|
| 2025.10.29 | ₩52,591 | ₩52,658 | ₩51,267 | ₩51,348 | -2.36% | 186.6만 |
|---|
| 2025.10.28 | ₩53,875 | ₩54,009 | ₩52,591 | ₩52,618 | -2.33% | 158만 |
|---|
| 2025.10.27 | ₩54,330 | ₩54,851 | ₩53,835 | ₩54,169 | -0.30% | 135.2만 |
|---|
| 2025.10.24 | ₩54,276 | ₩55,172 | ₩54,049 | ₩54,169 | -0.20% | 139.9만 |
|---|
| 2025.10.23 | ₩57,753 | ₩57,753 | ₩52,819 | ₩54,463 | -5.70% | 294.1만 |
|---|
| 2025.10.22 | ₩56,081 | ₩56,416 | ₩55,854 | ₩56,148 | +0.12% | 178.8만 |
|---|
| 2025.10.21 | ₩55,841 | ₩56,416 | ₩55,680 | ₩56,121 | +0.50% | 79.9만 |
|---|
| 2025.10.20 | ₩55,694 | ₩56,095 | ₩55,306 | ₩55,841 | +0.26% | 105.8만 |
|---|
| 2025.10.17 | ₩54,744 | ₩55,493 | ₩54,744 | ₩55,480 | +1.34% | 160.6만 |
|---|
| 2025.10.16 | ₩56,683 | ₩56,763 | ₩54,691 | ₩54,704 | -3.49% | 181만 |
|---|
| 2025.10.15 | ₩57,793 | ₩58,141 | ₩56,710 | ₩57,231 | -0.97% | 141.7만 |
|---|
| 2025.10.14 | ₩57,646 | ₩58,314 | ₩57,178 | ₩58,167 | +0.90% | 116.2만 |
|---|
| 2025.10.13 | ₩57,673 | ₩57,953 | ₩57,285 | ₩57,392 | -0.49% | 99.7만 |
|---|
| 2025.10.10 | ₩57,980 | ₩58,060 | ₩57,285 | ₩57,753 | -0.39% | 213.7만 |
|---|