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 | ₩51,404 | ₩51,725 | ₩50,870 | ₩50,950 | -0.88% | 91.9만 |
| 2026.10.08 | ₩50,403 | ₩51,685 | ₩50,270 | ₩51,458 | +2.09% | 103.8만 |
| 2026.10.07 | ₩50,550 | ₩50,844 | ₩50,336 | ₩50,336 | -0.42% | 99.9만 |
| 2026.10.06 | ₩50,510 | ₩50,924 | ₩50,443 | ₩50,737 | +0.45% | 111.9만 |
| 2026.10.05 | ₩50,737 | ₩51,177 | ₩50,230 | ₩50,443 | -0.58% | 223만 |
| 2026.10.02 | ₩50,096 | ₩51,044 | ₩49,843 | ₩50,804 | +1.41% | 225.3만 |
| 2026.10.01 | ₩49,803 | ₩50,256 | ₩49,469 | ₩50,043 | +0.48% | 167.7만 |
| 2026.09.30 | ₩50,777 | ₩51,017 | ₩49,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,803 |
| -1.92% |
| 208.3만 |
| 2026.09.29 | ₩50,497 | ₩50,857 | ₩50,256 | ₩50,790 | +0.58% | 140.7만 |
|---|
| 2026.09.28 | ₩50,376 | ₩50,804 | ₩50,123 | ₩50,750 | +0.74% | 192.8만 |
|---|
| 2026.09.25 | ₩50,777 | ₩50,817 | ₩50,123 | ₩50,376 | -0.79% | 148만 |
|---|
| 2026.09.24 | ₩51,324 | ₩51,685 | ₩50,563 | ₩50,643 | -1.33% | 139.4만 |
|---|
| 2026.09.23 | ₩51,618 | ₩52,058 | ₩51,044 | ₩51,071 | -1.06% | 130.8만 |
|---|
| 2026.09.22 | ₩52,405 | ₩52,405 | ₩51,364 | ₩51,765 | -1.22% | 172.9만 |
|---|
| 2026.09.21 | ₩53,407 | ₩53,660 | ₩52,339 | ₩52,352 | -1.97% | 143.9만 |
|---|
| 2026.09.18 | ₩53,740 | ₩53,874 | ₩53,140 | ₩53,326 | -0.77% | 378.1만 |
|---|
| 2026.09.17 | ₩54,781 | ₩54,781 | ₩53,981 | ₩54,061 | -1.32% | 151.4만 |
|---|
| 2026.09.16 | ₩54,648 | ₩55,115 | ₩54,167 | ₩54,595 | -0.10% | 123.5만 |
|---|
| 2026.09.15 | ₩55,115 | ₩55,249 | ₩54,528 | ₩54,808 | -0.56% | 165.2만 |
|---|
| 2026.09.14 | ₩55,275 | ₩55,863 | ₩54,795 | ₩55,169 | -0.19% | 121.1만 |
|---|
| 2026.09.11 | ₩55,022 | ₩55,102 | ₩54,181 | ₩54,675 | -0.63% | 85.9만 |
|---|
| 2026.09.10 | ₩54,875 | ₩55,115 | ₩54,274 | ₩54,514 | -0.66% | 101.6만 |
|---|
| 2026.09.09 | ₩54,194 | ₩54,621 | ₩53,727 | ₩54,501 | +0.57% | 120.9만 |
|---|
| 2026.09.08 | ₩54,648 | ₩55,516 | ₩54,234 | ₩54,421 | -0.42% | 125.2만 |
|---|
| 2026.09.04 | ₩55,916 | ₩56,410 | ₩55,195 | ₩55,302 | -1.10% | 138.9만 |
|---|
| 2026.09.03 | ₩56,463 | ₩57,424 | ₩56,383 | ₩56,824 | +0.64% | 109.5만 |
|---|
| 2026.09.02 | ₩56,050 | ₩56,490 | ₩55,903 | ₩56,183 | +0.24% | 99.6만 |
|---|
| 2026.09.01 | ₩56,103 | ₩56,437 | ₩55,382 | ₩55,689 | -0.74% | 93.5만 |
|---|
| 2026.08.31 | ₩56,063 | ₩56,156 | ₩55,702 | ₩55,702 | -0.64% | 174.7만 |
|---|
| 2026.08.28 | ₩56,623 | ₩56,810 | ₩55,983 | ₩56,156 | -0.83% | 80.1만 |
|---|
| 2026.08.27 | ₩56,063 | ₩56,557 | ₩55,716 | ₩56,383 | +0.57% | 74만 |
|---|
| 2026.08.26 | ₩56,303 | ₩56,850 | ₩56,236 | ₩56,664 | +0.64% | 82.1만 |
|---|
| 2026.08.25 | ₩56,023 | ₩56,236 | ₩55,342 | ₩56,210 | +0.33% | 121.5만 |
|---|
| 2026.08.24 | ₩55,903 | ₩56,890 | ₩55,769 | ₩56,023 | +0.21% | 97.7만 |
|---|
| 2026.08.21 | ₩56,050 | ₩56,343 | ₩55,476 | ₩55,502 | -0.98% | 109.5만 |
|---|
| 2026.08.20 | ₩55,702 | ₩56,397 | ₩55,542 | ₩55,796 | +0.17% | 89만 |
|---|
| 2026.08.19 | ₩56,784 | ₩56,850 | ₩55,729 | ₩55,903 | -1.55% | 103.1만 |
|---|
| 2026.08.18 | ₩57,304 | ₩57,558 | ₩56,557 | ₩56,557 | -1.30% | 119만 |
|---|
| 2026.08.17 | ₩56,957 | ₩57,585 | ₩56,637 | ₩56,744 | -0.37% | 88.5만 |
|---|
| 2026.08.14 | ₩57,091 | ₩57,304 | ₩56,850 | ₩57,197 | +0.19% | 74.6만 |
|---|
| 2026.08.13 | ₩56,997 | ₩57,344 | ₩56,623 | ₩57,077 | +0.14% | 96만 |
|---|
| 2026.08.12 | ₩56,170 | ₩57,024 | ₩56,156 | ₩56,690 | +0.93% | 97.3만 |
|---|
| 2026.08.11 | ₩56,330 | ₩57,011 | ₩56,130 | ₩56,637 | +0.55% | 100.9만 |
|---|
| 2026.08.10 | ₩57,144 | ₩57,464 | ₩56,210 | ₩56,690 | -0.79% | 110.1만 |
|---|
| 2026.08.07 | ₩57,811 | ₩57,892 | ₩57,318 | ₩57,438 | -0.65% | 84.9만 |
|---|
| 2026.08.06 | ₩58,399 | ₩58,719 | ₩57,504 | ₩57,998 | -0.69% | 103.3만 |
|---|
| 2026.08.05 | ₩58,319 | ₩58,439 | ₩57,598 | ₩58,092 | -0.39% | 123.3만 |
|---|
| 2026.08.04 | ₩57,144 | ₩58,159 | ₩56,730 | ₩57,958 | +1.42% | 129.1만 |
|---|
| 2026.08.03 | ₩57,798 | ₩58,626 | ₩57,411 | ₩57,838 | +0.07% | 149.3만 |
|---|
| 2026.07.31 | ₩57,411 | ₩57,985 | ₩57,077 | ₩57,678 | +0.47% | 156.4만 |
|---|
| 2026.07.30 | ₩59,266 | ₩59,266 | ₩57,104 | ₩57,905 | -2.30% | 131만 |
|---|
| 2026.07.29 | ₩59,066 | ₩59,600 | ₩58,399 | ₩59,520 | +0.77% | 128.1만 |
|---|
| 2026.07.28 | ₩58,038 | ₩59,293 | ₩57,878 | ₩59,280 | +2.14% | 140.6만 |
|---|
| 2026.07.27 | ₩56,730 | ₩57,958 | ₩56,330 | ₩57,491 | +1.34% | 170.4만 |
|---|
| 2026.07.24 | ₩54,368 | ₩56,477 | ₩54,368 | ₩56,450 | +3.83% | 132.2만 |
|---|
| 2026.07.23 | ₩54,194 | ₩55,489 | ₩53,193 | ₩55,155 | +1.77% | 158.1만 |
|---|
| 2026.07.22 | ₩55,943 | ₩56,050 | ₩55,088 | ₩55,529 | -0.74% | 127.6만 |
|---|
| 2026.07.21 | ₩56,116 | ₩56,477 | ₩55,569 | ₩56,009 | -0.19% | 104.4만 |
|---|
| 2026.07.20 | ₩56,276 | ₩56,784 | ₩56,023 | ₩56,343 | +0.12% | 99.8만 |
|---|
| 2026.07.17 | ₩55,969 | ₩56,931 | ₩55,969 | ₩56,383 | +0.74% | 129.5만 |
|---|
| 2026.07.16 | ₩53,860 | ₩55,395 | ₩53,860 | ₩55,369 | +2.80% | 102.4만 |
|---|
| 2026.07.15 | ₩54,448 | ₩54,595 | ₩53,607 | ₩53,807 | -1.18% | 110.9만 |
|---|
| 2026.07.14 | ₩55,956 | ₩56,250 | ₩55,182 | ₩55,249 | -1.26% | 119.4만 |
|---|
| 2026.07.13 | ₩55,823 | ₩56,316 | ₩54,982 | ₩56,116 | +0.53% | 125.4만 |
|---|
| 2026.07.10 | ₩55,275 | ₩55,556 | ₩55,075 | ₩55,302 | +0.05% | 102.4만 |
|---|
| 2026.07.09 | ₩55,582 | ₩55,729 | ₩54,982 | ₩55,155 | -0.77% | 123.4만 |
|---|
| 2026.07.08 | ₩55,929 | ₩55,969 | ₩55,235 | ₩55,395 | -0.95% | 124.4만 |
|---|
| 2026.07.07 | ₩56,009 | ₩56,530 | ₩55,622 | ₩55,863 | -0.26% | 111.3만 |
|---|
| 2026.07.06 | ₩55,742 | ₩55,943 | ₩54,982 | ₩55,489 | -0.45% | 128.6만 |
|---|
| 2026.07.02 | ₩54,995 | ₩55,943 | ₩53,994 | ₩55,889 | +1.63% | 313.8만 |
|---|
| 2026.07.01 | ₩54,781 | ₩55,382 | ₩54,621 | ₩54,755 | -0.05% | 416.2만 |
|---|
| 2026.06.30 | ₩55,249 | ₩55,275 | ₩54,555 | ₩54,621 | -1.14% | 212.2만 |
|---|
| 2026.06.29 | ₩54,755 | ₩55,422 | ₩54,621 | ₩55,382 | +1.15% | 109.5만 |
|---|
| 2026.06.26 | ₩53,967 | ₩55,048 | ₩53,834 | ₩55,035 | +1.98% | 191.9만 |
|---|
| 2026.06.25 | ₩53,740 | ₩54,381 | ₩53,260 | ₩53,407 | -0.62% | 95.8만 |
|---|
| 2026.06.24 | ₩53,380 | ₩54,154 | ₩53,059 | ₩53,794 | +0.78% | 112.2만 |
|---|
| 2026.06.23 | ₩52,726 | ₩53,273 | ₩52,125 | ₩53,193 | +0.89% | 121.8만 |
|---|
| 2026.06.22 | ₩51,591 | ₩52,793 | ₩51,591 | ₩52,165 | +1.11% | 110만 |
|---|
| 2026.06.18 | ₩51,845 | ₩51,845 | ₩51,164 | ₩51,645 | -0.39% | 577.7만 |
|---|
| 2026.06.17 | ₩51,751 | ₩52,672 | ₩51,538 | ₩51,698 | -0.10% | 150.9만 |
|---|
| 2026.06.16 | ₩51,818 | ₩52,365 | ₩51,391 | ₩52,179 | +0.70% | 146.6만 |
|---|
| 2026.06.15 | ₩51,765 | ₩52,058 | ₩51,391 | ₩51,471 | -0.57% | 172.4만 |
|---|
| 2026.06.12 | ₩51,338 | ₩51,791 | ₩51,071 | ₩51,484 | +0.29% | 101.5만 |
|---|
| 2026.06.11 | ₩51,524 | ₩51,805 | ₩50,937 | ₩51,004 | -1.01% | 85.3만 |
|---|
| 2026.06.10 | ₩51,097 | ₩51,471 | ₩50,790 | ₩51,257 | +0.31% | 126.4만 |
|---|
| 2026.06.09 | ₩50,390 | ₩51,271 | ₩50,123 | ₩50,563 | +0.34% | 146.9만 |
|---|
| 2026.06.08 | ₩50,510 | ₩50,910 | ₩50,110 | ₩50,123 | -0.77% | 119.2만 |
|---|
| 2026.06.05 | ₩49,642 | ₩51,364 | ₩49,629 | ₩50,937 | +2.61% | 154.2만 |
|---|
| 2026.06.04 | ₩50,110 | ₩50,590 | ₩49,509 | ₩49,642 | -0.93% | 137.9만 |
|---|
| 2026.06.03 | ₩49,362 | ₩49,989 | ₩49,269 | ₩49,442 | +0.16% | 147.3만 |
|---|
| 2026.06.02 | ₩48,935 | ₩49,883 | ₩48,935 | ₩49,562 | +1.28% | 138.7만 |
|---|
| 2026.06.01 | ₩49,068 | ₩49,629 | ₩48,922 | ₩48,935 | -0.27% | 147.8만 |
|---|
| 2026.05.29 | ₩50,243 | ₩50,590 | ₩49,482 | ₩49,696 | -1.09% | 210.2만 |
|---|
| 2026.05.28 | ₩50,857 | ₩51,217 | ₩50,216 | ₩50,390 | -0.92% | 154.7만 |
|---|
| 2026.05.27 | ₩52,726 | ₩53,073 | ₩51,204 | ₩51,217 | -2.86% | 131.1만 |
|---|
| 2026.05.26 | ₩52,672 | ₩52,873 | ₩52,205 | ₩52,606 | -0.13% | 201.6만 |
|---|
| 2026.05.22 | ₩53,153 | ₩53,393 | ₩52,245 | ₩52,526 | -1.18% | 148.1만 |
|---|
| 2026.05.21 | ₩52,619 | ₩53,100 | ₩51,952 | ₩52,926 | +0.58% | 185.4만 |
|---|
| 2026.05.20 | ₩53,100 | ₩53,447 | ₩52,499 | ₩53,206 | +0.20% | 104.9만 |
|---|
| 2026.05.19 | ₩53,460 | ₩53,687 | ₩52,606 | ₩52,833 | -1.17% | 100.4만 |
|---|
| 2026.05.18 | ₩52,606 | ₩53,674 | ₩52,606 | ₩53,460 | +1.62% | 96.3만 |
|---|
| 2026.05.15 | ₩52,552 | ₩52,793 | ₩52,018 | ₩52,486 | -0.13% | 107.4만 |
|---|
| 2026.05.14 | ₩52,272 | ₩52,686 | ₩52,179 | ₩52,259 | -0.03% | 73.4만 |
|---|
| 2026.05.13 | ₩51,952 | ₩52,592 | ₩51,324 | ₩51,791 | -0.31% | 113.1만 |
|---|
| 2026.05.12 | ₩52,659 | ₩52,686 | ₩51,618 | ₩52,299 | -0.68% | 94.9만 |
|---|
| 2026.05.11 | ₩52,672 | ₩52,926 | ₩52,072 | ₩52,352 | -0.61% | 100.8만 |
|---|
| 2026.05.08 | ₩52,793 | ₩53,019 | ₩52,032 | ₩52,405 | -0.73% | 115만 |
|---|
| 2026.05.07 | ₩52,125 | ₩53,140 | ₩51,805 | ₩52,699 | +1.10% | 118.9만 |
|---|
| 2026.05.06 | ₩52,566 | ₩53,059 | ₩52,085 | ₩52,325 | -0.46% | 119.2만 |
|---|
| 2026.05.05 | ₩51,484 | ₩52,806 | ₩51,177 | ₩52,392 | +1.76% | 182.1만 |
|---|
| 2026.05.04 | ₩52,032 | ₩52,512 | ₩51,137 | ₩51,378 | -1.26% | 120.5만 |
|---|
| 2026.05.01 | ₩53,687 | ₩53,687 | ₩52,392 | ₩52,405 | -2.39% | 136.8만 |
|---|
| 2026.04.30 | ₩52,659 | ₩53,500 | ₩52,419 | ₩53,326 | +1.27% | 153만 |
|---|
| 2026.04.29 | ₩53,340 | ₩54,087 | ₩52,833 | ₩52,993 | -0.65% | 191.5만 |
|---|
| 2026.04.28 | ₩54,461 | ₩54,461 | ₩53,233 | ₩53,633 | -1.52% | 189.6만 |
|---|
| 2026.04.27 | ₩53,580 | ₩54,127 | ₩53,140 | ₩53,700 | +0.22% | 182.8만 |
|---|
| 2026.04.24 | ₩53,954 | ₩54,448 | ₩52,953 | ₩53,914 | -0.07% | 230.7만 |
|---|
| 2026.04.23 | ₩55,315 | ₩56,236 | ₩53,019 | ₩53,260 | -3.72% | 316.4만 |
|---|
| 2026.04.22 | ₩57,091 | ₩57,091 | ₩55,796 | ₩56,156 | -1.64% | 194.9만 |
|---|
| 2026.04.21 | ₩57,051 | ₩57,531 | ₩56,357 | ₩57,171 | +0.21% | 142.2만 |
|---|
| 2026.04.20 | ₩56,890 | ₩57,144 | ₩56,570 | ₩56,730 | -0.28% | 114.9만 |
|---|
| 2026.04.17 | ₩55,315 | ₩57,064 | ₩55,315 | ₩56,810 | +2.70% | 124.9만 |
|---|
| 2026.04.16 | ₩54,902 | ₩55,556 | ₩54,848 | ₩55,502 | +1.09% | 124만 |
|---|
| 2026.04.15 | ₩55,169 | ₩55,729 | ₩54,728 | ₩55,035 | -0.24% | 121.9만 |
|---|
| 2026.04.14 | ₩54,995 | ₩55,756 | ₩54,995 | ₩55,222 | +0.41% | 143만 |
|---|
| 2026.04.13 | ₩54,448 | ₩55,395 | ₩54,314 | ₩55,382 | +1.72% | 106.7만 |
|---|
| 2026.04.10 | ₩55,369 | ₩55,596 | ₩54,488 | ₩54,541 | -1.49% | 80.1만 |
|---|
| 2026.04.09 | ₩54,848 | ₩56,103 | ₩54,848 | ₩55,516 | +1.22% | 102.3만 |
|---|
| 2026.04.08 | ₩53,994 | ₩55,382 | ₩53,994 | ₩55,182 | +2.20% | 167.8만 |
|---|
| 2026.04.07 | ₩53,794 | ₩54,421 | ₩53,633 | ₩54,047 | +0.47% | 118.7만 |
|---|
| 2026.04.06 | ₩53,580 | ₩54,127 | ₩53,393 | ₩53,847 | +0.50% | 101.9만 |
|---|
| 2026.04.02 | ₩52,819 | ₩54,087 | ₩52,819 | ₩53,914 | +2.07% | 93.3만 |
|---|
| 2026.04.01 | ₩53,313 | ₩53,313 | ₩52,699 | ₩52,873 | -0.83% | 94.3만 |
|---|
| 2026.03.31 | ₩53,780 | ₩53,847 | ₩52,512 | ₩53,260 | -0.97% | 154.7만 |
|---|
| 2026.03.30 | ₩53,166 | ₩53,660 | ₩52,726 | ₩53,300 | +0.25% | 131.5만 |
|---|
| 2026.03.27 | ₩53,126 | ₩53,460 | ₩52,365 | ₩52,619 | -0.95% | 154.2만 |
|---|
| 2026.03.26 | ₩52,499 | ₩53,340 | ₩52,339 | ₩53,140 | +1.22% | 104.1만 |
|---|
| 2026.03.25 | ₩52,752 | ₩52,953 | ₩52,405 | ₩52,539 | -0.40% | 167.6만 |
|---|
| 2026.03.24 | ₩50,884 | ₩52,472 | ₩50,884 | ₩52,325 | +2.83% | 156.7만 |
|---|
| 2026.03.23 | ₩51,418 | ₩51,511 | ₩50,577 | ₩51,071 | -0.67% | 196.4만 |
|---|
| 2026.03.20 | ₩50,603 | ₩51,017 | ₩50,003 | ₩50,603 | 0.00% | 994.4만 |
|---|
| 2026.03.19 | ₩52,632 | ₩52,833 | ₩50,550 | ₩50,550 | -3.96% | 232.5만 |
|---|
| 2026.03.18 | ₩53,353 | ₩53,593 | ₩52,459 | ₩52,499 | -1.60% | 157만 |
|---|
| 2026.03.17 | ₩54,301 | ₩54,715 | ₩53,553 | ₩53,647 | -1.20% | 133만 |
|---|
| 2026.03.16 | ₩53,981 | ₩54,608 | ₩53,847 | ₩53,874 | -0.20% | 137.2만 |
|---|
| 2026.03.13 | ₩54,074 | ₩54,408 | ₩53,260 | ₩53,527 | -1.01% | 153.3만 |
|---|
| 2026.03.12 | ₩52,659 | ₩53,754 | ₩52,299 | ₩53,393 | +1.39% | 215.6만 |
|---|
| 2026.03.11 | ₩54,061 | ₩54,314 | ₩53,340 | ₩53,460 | -1.11% | 155.7만 |
|---|
| 2026.03.10 | ₩54,314 | ₩54,835 | ₩53,727 | ₩54,261 | -0.10% | 185.5만 |
|---|
| 2026.03.09 | ₩55,889 | ₩55,889 | ₩53,754 | ₩54,568 | -2.36% | 213.8만 |
|---|
| 2026.03.06 | ₩55,702 | ₩55,996 | ₩54,448 | ₩55,823 | +0.22% | 138.6만 |
|---|
| 2026.03.05 | ₩56,303 | ₩56,677 | ₩55,742 | ₩56,156 | -0.26% | 171.3만 |
|---|
| 2026.03.04 | ₩56,557 | ₩56,997 | ₩55,849 | ₩56,677 | +0.21% | 159.8만 |
|---|
| 2026.03.03 | ₩56,904 | ₩57,238 | ₩55,702 | ₩56,557 | -0.61% | 173.5만 |
|---|
| 2026.03.02 | ₩56,797 | ₩57,998 | ₩56,557 | ₩57,504 | +1.25% | 119.3만 |
|---|
| 2026.02.27 | ₩57,331 | ₩57,451 | ₩56,744 | ₩57,224 | -0.19% | 229만 |
|---|
| 2026.02.26 | ₩56,784 | ₩57,331 | ₩56,570 | ₩56,984 | +0.35% | 133.7만 |
|---|
| 2026.02.25 | ₩56,050 | ₩56,677 | ₩55,863 | ₩56,490 | +0.79% | 148.4만 |
|---|
| 2026.02.24 | ₩55,542 | ₩56,330 | ₩55,222 | ₩56,050 | +0.91% | 183만 |
|---|
| 2026.02.23 | ₩55,022 | ₩55,836 | ₩55,008 | ₩55,542 | +0.95% | 185.6만 |
|---|
| 2026.02.20 | ₩55,889 | ₩55,929 | ₩54,488 | ₩55,022 | -1.55% | 691.8만 |
|---|
| 2026.02.19 | ₩55,662 | ₩56,223 | ₩55,395 | ₩55,422 | -0.43% | 159.6만 |
|---|
| 2026.02.18 | ₩56,957 | ₩56,957 | ₩55,582 | ₩55,662 | -2.27% | 178.2만 |
|---|
| 2026.02.17 | ₩57,384 | ₩57,825 | ₩56,664 | ₩56,810 | -1.00% | 185.7만 |
|---|
| 2026.02.13 | ₩56,637 | ₩56,931 | ₩56,276 | ₩56,824 | +0.33% | 124.2만 |
|---|
| 2026.02.12 | ₩56,837 | ₩57,384 | ₩56,343 | ₩56,904 | +0.12% | 133.9만 |
|---|
| 2026.02.11 | ₩56,383 | ₩56,770 | ₩55,462 | ₩56,530 | +0.26% | 160.4만 |
|---|
| 2026.02.10 | ₩55,249 | ₩56,757 | ₩54,982 | ₩56,477 | +2.22% | 210.9만 |
|---|
| 2026.02.09 | ₩55,395 | ₩56,050 | ₩54,568 | ₩54,808 | -1.06% | 182.3만 |
|---|
| 2026.02.06 | ₩55,409 | ₩56,437 | ₩55,409 | ₩55,756 | +0.63% | 191.4만 |
|---|
| 2026.02.05 | ₩54,474 | ₩55,809 | ₩54,314 | ₩55,182 | +1.30% | 169.5만 |
|---|
| 2026.02.04 | ₩53,740 | ₩54,942 | ₩53,740 | ₩54,474 | +1.37% | 192.7만 |
|---|
| 2026.02.03 | ₩52,138 | ₩53,954 | ₩52,138 | ₩53,674 | +2.94% | 188.8만 |
|---|
| 2026.02.02 | ₩52,339 | ₩52,686 | ₩51,858 | ₩52,365 | +0.05% | 153.5만 |
|---|
| 2026.01.30 | ₩52,299 | ₩52,539 | ₩51,471 | ₩52,285 | -0.03% | 253.7만 |
|---|
| 2026.01.29 | ₩52,486 | ₩53,180 | ₩51,538 | ₩52,179 | -0.58% | 181.4만 |
|---|
| 2026.01.28 | ₩51,458 | ₩52,512 | ₩51,458 | ₩52,125 | +1.30% | 197.2만 |
|---|
| 2026.01.27 | ₩51,711 | ₩52,138 | ₩51,311 | ₩51,658 | -0.10% | 202.7만 |
|---|
| 2026.01.26 | ₩50,804 | ₩52,325 | ₩50,804 | ₩51,711 | +1.79% | 243.8만 |
|---|
| 2026.01.23 | ₩52,085 | ₩52,085 | ₩50,403 | ₩50,643 | -2.77% | 329.4만 |
|---|
| 2026.01.22 | ₩50,550 | ₩52,499 | ₩49,389 | ₩52,205 | +3.27% | 699.8만 |
|---|
| 2026.01.21 | ₩57,585 | ₩58,012 | ₩56,744 | ₩57,558 | -0.05% | 207.7만 |
|---|
| 2026.01.20 | ₩57,358 | ₩58,279 | ₩57,264 | ₩57,438 | +0.14% | 135.6만 |
|---|
| 2026.01.16 | ₩57,478 | ₩57,892 | ₩57,304 | ₩57,464 | -0.02% | 126.6만 |
|---|
| 2026.01.15 | ₩57,398 | ₩58,359 | ₩57,371 | ₩57,825 | +0.74% | 128.7만 |
|---|
| 2026.01.14 | ₩55,889 | ₩57,585 | ₩55,889 | ₩57,398 | +2.70% | 169.5만 |
|---|
| 2026.01.13 | ₩56,850 | ₩57,384 | ₩55,662 | ₩55,849 | -1.76% | 203.8만 |
|---|
| 2026.01.12 | ₩56,877 | ₩57,304 | ₩56,303 | ₩56,757 | -0.21% | 134.8만 |
|---|
| 2026.01.09 | ₩57,371 | ₩57,945 | ₩56,864 | ₩56,904 | -0.81% | 119.4만 |
|---|
| 2026.01.08 | ₩57,024 | ₩58,065 | ₩56,917 | ₩57,398 | +0.66% | 163.3만 |
|---|
| 2026.01.07 | ₩56,810 | ₩57,238 | ₩56,490 | ₩56,957 | +0.26% | 202.5만 |
|---|
| 2026.01.06 | ₩58,092 | ₩58,132 | ₩55,809 | ₩56,810 | -2.21% | 220.3만 |
|---|
| 2026.01.05 | ₩57,438 | ₩59,080 | ₩57,224 | ₩58,692 | +2.18% | 162만 |
|---|
| 2026.01.02 | ₩57,197 | ₩57,811 | ₩56,797 | ₩57,758 | +0.98% | 139.9만 |
|---|
| 2025.12.31 | ₩61,669 | ₩61,883 | ₩60,882 | ₩60,922 | -1.21% | 184.8만 |
|---|
| 2025.12.30 | ₩61,869 | ₩62,070 | ₩61,469 | ₩61,723 | -0.24% | 103.1만 |
|---|
| 2025.12.29 | ₩62,337 | ₩62,403 | ₩61,749 | ₩61,883 | -0.73% | 105.8만 |
|---|
| 2025.12.26 | ₩62,230 | ₩62,417 | ₩62,070 | ₩62,176 | -0.09% | 67.6만 |
|---|
| 2025.12.24 | ₩61,936 | ₩62,243 | ₩61,682 | ₩62,230 | +0.47% | 46.4만 |
|---|
| 2025.12.23 | ₩61,803 | ₩62,243 | ₩61,682 | ₩62,003 | +0.32% | 91.8만 |
|---|
| 2025.12.22 | ₩60,681 | ₩61,682 | ₩60,535 | ₩61,656 | +1.61% | 107.3만 |
|---|
| 2025.12.19 | ₩61,122 | ₩61,295 | ₩60,721 | ₩60,748 | -0.61% | 339.6만 |
|---|
| 2025.12.18 | ₩60,615 | ₩61,536 | ₩60,615 | ₩61,095 | +0.79% | 107.5만 |
|---|
| 2025.12.17 | ₩60,401 | ₩61,189 | ₩60,187 | ₩61,135 | +1.22% | 136.6만 |
|---|
| 2025.12.16 | ₩61,149 | ₩61,456 | ₩59,800 | ₩60,401 | -1.22% | 155.4만 |
|---|
| 2025.12.15 | ₩60,681 | ₩61,442 | ₩60,535 | ₩60,975 | +0.48% | 166.7만 |
|---|
| 2025.12.12 | ₩60,401 | ₩60,655 | ₩59,894 | ₩60,468 | +0.11% | 145만 |
|---|
| 2025.12.11 | ₩58,492 | ₩59,533 | ₩58,332 | ₩59,360 | +1.48% | 129.7만 |
|---|
| 2025.12.10 | ₩57,798 | ₩58,439 | ₩57,558 | ₩58,199 | +0.69% | 144.8만 |
|---|
| 2025.12.09 | ₩57,958 | ₩58,532 | ₩57,625 | ₩57,745 | -0.37% | 98.8만 |
|---|
| 2025.12.08 | ₩57,424 | ₩58,426 | ₩57,037 | ₩57,785 | +0.63% | 144.2만 |
|---|
| 2025.12.05 | ₩57,771 | ₩58,185 | ₩57,304 | ₩57,331 | -0.76% | 178.1만 |
|---|
| 2025.12.04 | ₩58,759 | ₩59,053 | ₩58,212 | ₩58,279 | -0.82% | 157.2만 |
|---|
| 2025.12.03 | ₩59,747 | ₩59,907 | ₩58,385 | ₩58,933 | -1.36% | 162.8만 |
|---|
| 2025.12.02 | ₩60,615 | ₩60,735 | ₩59,694 | ₩59,747 | -1.43% | 159.9만 |
|---|
| 2025.12.01 | ₩61,536 | ₩61,776 | ₩60,548 | ₩60,615 | -1.50% | 218.6만 |
|---|
| 2025.11.28 | ₩61,816 | ₩62,190 | ₩61,429 | ₩61,536 | -0.45% | 68.7만 |
|---|
| 2025.11.26 | ₩61,816 | ₩62,243 | ₩61,749 | ₩61,949 | +0.22% | 119.1만 |
|---|
| 2025.11.25 | ₩61,309 | ₩62,056 | ₩61,122 | ₩61,749 | +0.72% | 124.8만 |
|---|
| 2025.11.24 | ₩61,202 | ₩61,456 | ₩60,895 | ₩60,895 | -0.50% | 178.2만 |
|---|
| 2025.11.21 | ₩60,735 | ₩61,869 | ₩60,254 | ₩61,175 | +0.73% | 269.9만 |
|---|
| 2025.11.20 | ₩60,067 | ₩60,855 | ₩60,067 | ₩60,174 | +0.18% | 236.6만 |
|---|
| 2025.11.19 | ₩59,547 | ₩60,161 | ₩59,253 | ₩59,974 | +0.72% | 294만 |
|---|
| 2025.11.18 | ₩57,905 | ₩59,640 | ₩57,785 | ₩59,480 | +2.72% | 183만 |
|---|
| 2025.11.17 | ₩59,293 | ₩59,440 | ₩57,785 | ₩58,052 | -2.09% | 183.5만 |
|---|
| 2025.11.14 | ₩58,052 | ₩59,747 | ₩57,865 | ₩59,200 | +1.98% | 432.9만 |
|---|
| 2025.11.13 | ₩56,997 | ₩58,145 | ₩56,784 | ₩57,998 | +1.76% | 358.3만 |
|---|
| 2025.11.12 | ₩56,103 | ₩57,117 | ₩56,103 | ₩56,957 | +1.52% | 232.3만 |
|---|
| 2025.11.11 | ₩55,329 | ₩56,370 | ₩55,155 | ₩56,236 | +1.64% | 108.8만 |
|---|
| 2025.11.10 | ₩54,675 | ₩55,729 | ₩54,621 | ₩55,249 | +1.05% | 108.7만 |
|---|
| 2025.11.07 | ₩54,354 | ₩55,075 | ₩54,207 | ₩55,075 | +1.33% | 76.5만 |
|---|
| 2025.11.06 | ₩54,434 | ₩54,968 | ₩54,221 | ₩54,261 | -0.32% | 124.4만 |
|---|
| 2025.11.05 | ₩53,660 | ₩54,595 | ₩53,513 | ₩54,314 | +1.22% | 154.1만 |
|---|
| 2025.11.04 | ₩52,566 | ₩53,580 | ₩52,526 | ₩53,487 | +1.75% | 199.2만 |
|---|
| 2025.11.03 | ₩52,299 | ₩52,646 | ₩51,765 | ₩52,526 | +0.43% | 133.1만 |
|---|
| 2025.10.31 | ₩52,085 | ₩52,953 | ₩51,992 | ₩52,672 | +1.13% | 232.2만 |
|---|
| 2025.10.30 | ₩51,458 | ₩52,712 | ₩51,284 | ₩52,486 | +2.00% | 161.7만 |
|---|
| 2025.10.29 | ₩52,499 | ₩52,566 | ₩51,177 | ₩51,257 | -2.36% | 186.6만 |
|---|
| 2025.10.28 | ₩53,780 | ₩53,914 | ₩52,499 | ₩52,526 | -2.33% | 158만 |
|---|
| 2025.10.27 | ₩54,234 | ₩54,755 | ₩53,740 | ₩54,074 | -0.30% | 135.2만 |
|---|
| 2025.10.24 | ₩54,181 | ₩55,075 | ₩53,954 | ₩54,074 | -0.20% | 139.9만 |
|---|
| 2025.10.23 | ₩57,651 | ₩57,651 | ₩52,726 | ₩54,368 | -5.70% | 294.1만 |
|---|
| 2025.10.22 | ₩55,983 | ₩56,316 | ₩55,756 | ₩56,050 | +0.12% | 178.8만 |
|---|
| 2025.10.21 | ₩55,742 | ₩56,316 | ₩55,582 | ₩56,023 | +0.50% | 79.9만 |
|---|
| 2025.10.20 | ₩55,596 | ₩55,996 | ₩55,209 | ₩55,742 | +0.26% | 105.8만 |
|---|
| 2025.10.17 | ₩54,648 | ₩55,395 | ₩54,648 | ₩55,382 | +1.34% | 160.6만 |
|---|
| 2025.10.16 | ₩56,583 | ₩56,664 | ₩54,595 | ₩54,608 | -3.49% | 181만 |
|---|
| 2025.10.15 | ₩57,691 | ₩58,038 | ₩56,610 | ₩57,131 | -0.97% | 141.7만 |
|---|
| 2025.10.14 | ₩57,545 | ₩58,212 | ₩57,077 | ₩58,065 | +0.90% | 116.2만 |
|---|
| 2025.10.13 | ₩57,571 | ₩57,852 | ₩57,184 | ₩57,291 | -0.49% | 99.7만 |
|---|
| 2025.10.10 | ₩57,878 | ₩57,958 | ₩57,184 | ₩57,651 | -0.39% | 213.7만 |
|---|