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 | ₩51,447 | ₩51,767 | ₩50,912 | ₩50,992 | -0.88% | 91.9만 |
| 2026.10.08 | ₩50,445 | ₩51,727 | ₩50,311 | ₩51,500 | +2.09% | 103.8만 |
| 2026.10.07 | ₩50,592 | ₩50,886 | ₩50,378 | ₩50,378 | -0.42% | 99.9만 |
| 2026.10.06 | ₩50,552 | ₩50,966 | ₩50,485 | ₩50,779 | +0.45% | 111.9만 |
| 2026.10.05 | ₩50,779 | ₩51,220 | ₩50,271 | ₩50,485 | -0.58% | 223만 |
| 2026.10.02 | ₩50,137 | ₩51,086 | ₩49,884 | ₩50,845 | +1.41% | 225.3만 |
| 2026.10.01 | ₩49,844 | ₩50,298 | ₩49,510 | ₩50,084 | +0.48% | 167.7만 |
| 2026.09.30 | ₩50,819 | ₩51,059 | ₩49,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,844 |
| -1.92% |
| 208.3만 |
| 2026.09.29 | ₩50,538 | ₩50,899 | ₩50,298 | ₩50,832 | +0.58% | 140.7만 |
|---|
| 2026.09.28 | ₩50,418 | ₩50,845 | ₩50,164 | ₩50,792 | +0.74% | 192.8만 |
|---|
| 2026.09.25 | ₩50,819 | ₩50,859 | ₩50,164 | ₩50,418 | -0.79% | 148만 |
|---|
| 2026.09.24 | ₩51,367 | ₩51,727 | ₩50,605 | ₩50,685 | -1.33% | 139.4만 |
|---|
| 2026.09.23 | ₩51,660 | ₩52,101 | ₩51,086 | ₩51,113 | -1.06% | 130.8만 |
|---|
| 2026.09.22 | ₩52,449 | ₩52,449 | ₩51,407 | ₩51,807 | -1.22% | 172.9만 |
|---|
| 2026.09.21 | ₩53,451 | ₩53,704 | ₩52,382 | ₩52,395 | -1.97% | 143.9만 |
|---|
| 2026.09.18 | ₩53,785 | ₩53,918 | ₩53,183 | ₩53,370 | -0.77% | 378.1만 |
|---|
| 2026.09.17 | ₩54,827 | ₩54,827 | ₩54,025 | ₩54,105 | -1.32% | 151.4만 |
|---|
| 2026.09.16 | ₩54,693 | ₩55,161 | ₩54,212 | ₩54,640 | -0.10% | 123.5만 |
|---|
| 2026.09.15 | ₩55,161 | ₩55,294 | ₩54,573 | ₩54,853 | -0.56% | 165.2만 |
|---|
| 2026.09.14 | ₩55,321 | ₩55,909 | ₩54,840 | ₩55,214 | -0.19% | 121.1만 |
|---|
| 2026.09.11 | ₩55,067 | ₩55,147 | ₩54,225 | ₩54,720 | -0.63% | 85.9만 |
|---|
| 2026.09.10 | ₩54,920 | ₩55,161 | ₩54,319 | ₩54,559 | -0.66% | 101.6만 |
|---|
| 2026.09.09 | ₩54,239 | ₩54,666 | ₩53,771 | ₩54,546 | +0.57% | 120.9만 |
|---|
| 2026.09.08 | ₩54,693 | ₩55,561 | ₩54,279 | ₩54,466 | -0.42% | 125.2만 |
|---|
| 2026.09.04 | ₩55,962 | ₩56,456 | ₩55,241 | ₩55,348 | -1.10% | 138.9만 |
|---|
| 2026.09.03 | ₩56,510 | ₩57,472 | ₩56,430 | ₩56,871 | +0.64% | 109.5만 |
|---|
| 2026.09.02 | ₩56,096 | ₩56,537 | ₩55,949 | ₩56,229 | +0.24% | 99.6만 |
|---|
| 2026.09.01 | ₩56,149 | ₩56,483 | ₩55,428 | ₩55,735 | -0.74% | 93.5만 |
|---|
| 2026.08.31 | ₩56,109 | ₩56,203 | ₩55,748 | ₩55,748 | -0.64% | 174.7만 |
|---|
| 2026.08.28 | ₩56,670 | ₩56,857 | ₩56,029 | ₩56,203 | -0.83% | 80.1만 |
|---|
| 2026.08.27 | ₩56,109 | ₩56,603 | ₩55,762 | ₩56,430 | +0.57% | 74만 |
|---|
| 2026.08.26 | ₩56,350 | ₩56,897 | ₩56,283 | ₩56,710 | +0.64% | 82.1만 |
|---|
| 2026.08.25 | ₩56,069 | ₩56,283 | ₩55,388 | ₩56,256 | +0.33% | 121.5만 |
|---|
| 2026.08.24 | ₩55,949 | ₩56,937 | ₩55,815 | ₩56,069 | +0.21% | 97.7만 |
|---|
| 2026.08.21 | ₩56,096 | ₩56,390 | ₩55,521 | ₩55,548 | -0.98% | 109.5만 |
|---|
| 2026.08.20 | ₩55,748 | ₩56,443 | ₩55,588 | ₩55,842 | +0.17% | 89만 |
|---|
| 2026.08.19 | ₩56,830 | ₩56,897 | ₩55,775 | ₩55,949 | -1.55% | 103.1만 |
|---|
| 2026.08.18 | ₩57,351 | ₩57,605 | ₩56,603 | ₩56,603 | -1.30% | 119만 |
|---|
| 2026.08.17 | ₩57,004 | ₩57,632 | ₩56,684 | ₩56,790 | -0.37% | 88.5만 |
|---|
| 2026.08.14 | ₩57,138 | ₩57,351 | ₩56,897 | ₩57,245 | +0.19% | 74.6만 |
|---|
| 2026.08.13 | ₩57,044 | ₩57,392 | ₩56,670 | ₩57,124 | +0.14% | 96만 |
|---|
| 2026.08.12 | ₩56,216 | ₩57,071 | ₩56,203 | ₩56,737 | +0.93% | 97.3만 |
|---|
| 2026.08.11 | ₩56,376 | ₩57,058 | ₩56,176 | ₩56,684 | +0.55% | 100.9만 |
|---|
| 2026.08.10 | ₩57,191 | ₩57,512 | ₩56,256 | ₩56,737 | -0.79% | 110.1만 |
|---|
| 2026.08.07 | ₩57,859 | ₩57,939 | ₩57,365 | ₩57,485 | -0.65% | 84.9만 |
|---|
| 2026.08.06 | ₩58,447 | ₩58,768 | ₩57,552 | ₩58,046 | -0.69% | 103.3만 |
|---|
| 2026.08.05 | ₩58,367 | ₩58,487 | ₩57,645 | ₩58,140 | -0.39% | 123.3만 |
|---|
| 2026.08.04 | ₩57,191 | ₩58,206 | ₩56,777 | ₩58,006 | +1.42% | 129.1만 |
|---|
| 2026.08.03 | ₩57,846 | ₩58,674 | ₩57,458 | ₩57,886 | +0.07% | 149.3만 |
|---|
| 2026.07.31 | ₩57,458 | ₩58,033 | ₩57,124 | ₩57,726 | +0.47% | 156.4만 |
|---|
| 2026.07.30 | ₩59,315 | ₩59,315 | ₩57,151 | ₩57,953 | -2.30% | 131만 |
|---|
| 2026.07.29 | ₩59,115 | ₩59,649 | ₩58,447 | ₩59,569 | +0.77% | 128.1만 |
|---|
| 2026.07.28 | ₩58,086 | ₩59,342 | ₩57,926 | ₩59,329 | +2.14% | 140.6만 |
|---|
| 2026.07.27 | ₩56,777 | ₩58,006 | ₩56,376 | ₩57,539 | +1.34% | 170.4만 |
|---|
| 2026.07.24 | ₩54,412 | ₩56,523 | ₩54,412 | ₩56,496 | +3.83% | 132.2만 |
|---|
| 2026.07.23 | ₩54,239 | ₩55,535 | ₩53,237 | ₩55,201 | +1.77% | 158.1만 |
|---|
| 2026.07.22 | ₩55,989 | ₩56,096 | ₩55,134 | ₩55,575 | -0.74% | 127.6만 |
|---|
| 2026.07.21 | ₩56,162 | ₩56,523 | ₩55,615 | ₩56,056 | -0.19% | 104.4만 |
|---|
| 2026.07.20 | ₩56,323 | ₩56,830 | ₩56,069 | ₩56,390 | +0.12% | 99.8만 |
|---|
| 2026.07.17 | ₩56,016 | ₩56,977 | ₩56,016 | ₩56,430 | +0.74% | 129.5만 |
|---|
| 2026.07.16 | ₩53,905 | ₩55,441 | ₩53,905 | ₩55,414 | +2.80% | 102.4만 |
|---|
| 2026.07.15 | ₩54,493 | ₩54,640 | ₩53,651 | ₩53,851 | -1.18% | 110.9만 |
|---|
| 2026.07.14 | ₩56,002 | ₩56,296 | ₩55,227 | ₩55,294 | -1.26% | 119.4만 |
|---|
| 2026.07.13 | ₩55,869 | ₩56,363 | ₩55,027 | ₩56,162 | +0.53% | 125.4만 |
|---|
| 2026.07.10 | ₩55,321 | ₩55,601 | ₩55,120 | ₩55,348 | +0.05% | 102.4만 |
|---|
| 2026.07.09 | ₩55,628 | ₩55,775 | ₩55,027 | ₩55,201 | -0.77% | 123.4만 |
|---|
| 2026.07.08 | ₩55,975 | ₩56,016 | ₩55,281 | ₩55,441 | -0.95% | 124.4만 |
|---|
| 2026.07.07 | ₩56,056 | ₩56,577 | ₩55,668 | ₩55,909 | -0.26% | 111.3만 |
|---|
| 2026.07.06 | ₩55,788 | ₩55,989 | ₩55,027 | ₩55,535 | -0.45% | 128.6만 |
|---|
| 2026.07.02 | ₩55,040 | ₩55,989 | ₩54,038 | ₩55,935 | +1.63% | 313.8만 |
|---|
| 2026.07.01 | ₩54,827 | ₩55,428 | ₩54,666 | ₩54,800 | -0.05% | 416.2만 |
|---|
| 2026.06.30 | ₩55,294 | ₩55,321 | ₩54,599 | ₩54,666 | -1.14% | 212.2만 |
|---|
| 2026.06.29 | ₩54,800 | ₩55,468 | ₩54,666 | ₩55,428 | +1.15% | 109.5만 |
|---|
| 2026.06.26 | ₩54,012 | ₩55,094 | ₩53,878 | ₩55,080 | +1.98% | 191.9만 |
|---|
| 2026.06.25 | ₩53,785 | ₩54,426 | ₩53,304 | ₩53,451 | -0.62% | 95.8만 |
|---|
| 2026.06.24 | ₩53,424 | ₩54,199 | ₩53,103 | ₩53,838 | +0.78% | 112.2만 |
|---|
| 2026.06.23 | ₩52,769 | ₩53,317 | ₩52,168 | ₩53,237 | +0.89% | 121.8만 |
|---|
| 2026.06.22 | ₩51,634 | ₩52,836 | ₩51,634 | ₩52,208 | +1.11% | 110만 |
|---|
| 2026.06.18 | ₩51,888 | ₩51,888 | ₩51,206 | ₩51,687 | -0.39% | 577.7만 |
|---|
| 2026.06.17 | ₩51,794 | ₩52,716 | ₩51,580 | ₩51,741 | -0.10% | 150.9만 |
|---|
| 2026.06.16 | ₩51,861 | ₩52,409 | ₩51,433 | ₩52,222 | +0.70% | 146.6만 |
|---|
| 2026.06.15 | ₩51,807 | ₩52,101 | ₩51,433 | ₩51,513 | -0.57% | 172.4만 |
|---|
| 2026.06.12 | ₩51,380 | ₩51,834 | ₩51,113 | ₩51,527 | +0.29% | 101.5만 |
|---|
| 2026.06.11 | ₩51,567 | ₩51,847 | ₩50,979 | ₩51,046 | -1.01% | 85.3만 |
|---|
| 2026.06.10 | ₩51,139 | ₩51,513 | ₩50,832 | ₩51,300 | +0.31% | 126.4만 |
|---|
| 2026.06.09 | ₩50,431 | ₩51,313 | ₩50,164 | ₩50,605 | +0.34% | 146.9만 |
|---|
| 2026.06.08 | ₩50,552 | ₩50,952 | ₩50,151 | ₩50,164 | -0.77% | 119.2만 |
|---|
| 2026.06.05 | ₩49,683 | ₩51,407 | ₩49,670 | ₩50,979 | +2.61% | 154.2만 |
|---|
| 2026.06.04 | ₩50,151 | ₩50,632 | ₩49,550 | ₩49,683 | -0.93% | 137.9만 |
|---|
| 2026.06.03 | ₩49,403 | ₩50,031 | ₩49,309 | ₩49,483 | +0.16% | 147.3만 |
|---|
| 2026.06.02 | ₩48,975 | ₩49,924 | ₩48,975 | ₩49,603 | +1.28% | 138.7만 |
|---|
| 2026.06.01 | ₩49,109 | ₩49,670 | ₩48,962 | ₩48,975 | -0.27% | 147.8만 |
|---|
| 2026.05.29 | ₩50,284 | ₩50,632 | ₩49,523 | ₩49,737 | -1.09% | 210.2만 |
|---|
| 2026.05.28 | ₩50,899 | ₩51,260 | ₩50,258 | ₩50,431 | -0.92% | 154.7만 |
|---|
| 2026.05.27 | ₩52,769 | ₩53,117 | ₩51,246 | ₩51,260 | -2.86% | 131.1만 |
|---|
| 2026.05.26 | ₩52,716 | ₩52,916 | ₩52,248 | ₩52,649 | -0.13% | 201.6만 |
|---|
| 2026.05.22 | ₩53,197 | ₩53,437 | ₩52,288 | ₩52,569 | -1.18% | 148.1만 |
|---|
| 2026.05.21 | ₩52,662 | ₩53,143 | ₩51,994 | ₩52,970 | +0.58% | 185.4만 |
|---|
| 2026.05.20 | ₩53,143 | ₩53,491 | ₩52,542 | ₩53,250 | +0.20% | 104.9만 |
|---|
| 2026.05.19 | ₩53,504 | ₩53,731 | ₩52,649 | ₩52,876 | -1.17% | 100.4만 |
|---|
| 2026.05.18 | ₩52,649 | ₩53,718 | ₩52,649 | ₩53,504 | +1.62% | 96.3만 |
|---|
| 2026.05.15 | ₩52,596 | ₩52,836 | ₩52,061 | ₩52,529 | -0.13% | 107.4만 |
|---|
| 2026.05.14 | ₩52,315 | ₩52,729 | ₩52,222 | ₩52,302 | -0.03% | 73.4만 |
|---|
| 2026.05.13 | ₩51,994 | ₩52,636 | ₩51,367 | ₩51,834 | -0.31% | 113.1만 |
|---|
| 2026.05.12 | ₩52,702 | ₩52,729 | ₩51,660 | ₩52,342 | -0.68% | 94.9만 |
|---|
| 2026.05.11 | ₩52,716 | ₩52,970 | ₩52,115 | ₩52,395 | -0.61% | 100.8만 |
|---|
| 2026.05.08 | ₩52,836 | ₩53,063 | ₩52,075 | ₩52,449 | -0.73% | 115만 |
|---|
| 2026.05.07 | ₩52,168 | ₩53,183 | ₩51,847 | ₩52,743 | +1.10% | 118.9만 |
|---|
| 2026.05.06 | ₩52,609 | ₩53,103 | ₩52,128 | ₩52,368 | -0.46% | 119.2만 |
|---|
| 2026.05.05 | ₩51,527 | ₩52,849 | ₩51,220 | ₩52,435 | +1.76% | 182.1만 |
|---|
| 2026.05.04 | ₩52,075 | ₩52,555 | ₩51,179 | ₩51,420 | -1.26% | 120.5만 |
|---|
| 2026.05.01 | ₩53,731 | ₩53,731 | ₩52,435 | ₩52,449 | -2.39% | 136.8만 |
|---|
| 2026.04.30 | ₩52,702 | ₩53,544 | ₩52,462 | ₩53,370 | +1.27% | 153만 |
|---|
| 2026.04.29 | ₩53,384 | ₩54,132 | ₩52,876 | ₩53,036 | -0.65% | 191.5만 |
|---|
| 2026.04.28 | ₩54,506 | ₩54,506 | ₩53,277 | ₩53,678 | -1.52% | 189.6만 |
|---|
| 2026.04.27 | ₩53,624 | ₩54,172 | ₩53,183 | ₩53,744 | +0.22% | 182.8만 |
|---|
| 2026.04.24 | ₩53,998 | ₩54,493 | ₩52,996 | ₩53,958 | -0.07% | 230.7만 |
|---|
| 2026.04.23 | ₩55,361 | ₩56,283 | ₩53,063 | ₩53,304 | -3.72% | 316.4만 |
|---|
| 2026.04.22 | ₩57,138 | ₩57,138 | ₩55,842 | ₩56,203 | -1.64% | 194.9만 |
|---|
| 2026.04.21 | ₩57,098 | ₩57,579 | ₩56,403 | ₩57,218 | +0.21% | 142.2만 |
|---|
| 2026.04.20 | ₩56,937 | ₩57,191 | ₩56,617 | ₩56,777 | -0.28% | 114.9만 |
|---|
| 2026.04.17 | ₩55,361 | ₩57,111 | ₩55,361 | ₩56,857 | +2.70% | 124.9만 |
|---|
| 2026.04.16 | ₩54,947 | ₩55,601 | ₩54,893 | ₩55,548 | +1.09% | 124만 |
|---|
| 2026.04.15 | ₩55,214 | ₩55,775 | ₩54,773 | ₩55,080 | -0.24% | 121.9만 |
|---|
| 2026.04.14 | ₩55,040 | ₩55,802 | ₩55,040 | ₩55,267 | +0.41% | 143만 |
|---|
| 2026.04.13 | ₩54,493 | ₩55,441 | ₩54,359 | ₩55,428 | +1.72% | 106.7만 |
|---|
| 2026.04.10 | ₩55,414 | ₩55,641 | ₩54,533 | ₩54,586 | -1.49% | 80.1만 |
|---|
| 2026.04.09 | ₩54,893 | ₩56,149 | ₩54,893 | ₩55,561 | +1.22% | 102.3만 |
|---|
| 2026.04.08 | ₩54,038 | ₩55,428 | ₩54,038 | ₩55,227 | +2.20% | 167.8만 |
|---|
| 2026.04.07 | ₩53,838 | ₩54,466 | ₩53,678 | ₩54,092 | +0.47% | 118.7만 |
|---|
| 2026.04.06 | ₩53,624 | ₩54,172 | ₩53,437 | ₩53,891 | +0.50% | 101.9만 |
|---|
| 2026.04.02 | ₩52,863 | ₩54,132 | ₩52,863 | ₩53,958 | +2.07% | 93.3만 |
|---|
| 2026.04.01 | ₩53,357 | ₩53,357 | ₩52,743 | ₩52,916 | -0.83% | 94.3만 |
|---|
| 2026.03.31 | ₩53,825 | ₩53,891 | ₩52,555 | ₩53,304 | -0.97% | 154.7만 |
|---|
| 2026.03.30 | ₩53,210 | ₩53,704 | ₩52,769 | ₩53,344 | +0.25% | 131.5만 |
|---|
| 2026.03.27 | ₩53,170 | ₩53,504 | ₩52,409 | ₩52,662 | -0.95% | 154.2만 |
|---|
| 2026.03.26 | ₩52,542 | ₩53,384 | ₩52,382 | ₩53,183 | +1.22% | 104.1만 |
|---|
| 2026.03.25 | ₩52,796 | ₩52,996 | ₩52,449 | ₩52,582 | -0.40% | 167.6만 |
|---|
| 2026.03.24 | ₩50,926 | ₩52,515 | ₩50,926 | ₩52,368 | +2.83% | 156.7만 |
|---|
| 2026.03.23 | ₩51,460 | ₩51,554 | ₩50,618 | ₩51,113 | -0.67% | 196.4만 |
|---|
| 2026.03.20 | ₩50,645 | ₩51,059 | ₩50,044 | ₩50,645 | 0.00% | 994.4만 |
|---|
| 2026.03.19 | ₩52,676 | ₩52,876 | ₩50,592 | ₩50,592 | -3.96% | 232.5만 |
|---|
| 2026.03.18 | ₩53,397 | ₩53,638 | ₩52,502 | ₩52,542 | -1.60% | 157만 |
|---|
| 2026.03.17 | ₩54,346 | ₩54,760 | ₩53,598 | ₩53,691 | -1.20% | 133만 |
|---|
| 2026.03.16 | ₩54,025 | ₩54,653 | ₩53,891 | ₩53,918 | -0.20% | 137.2만 |
|---|
| 2026.03.13 | ₩54,119 | ₩54,453 | ₩53,304 | ₩53,571 | -1.01% | 153.3만 |
|---|
| 2026.03.12 | ₩52,702 | ₩53,798 | ₩52,342 | ₩53,437 | +1.39% | 215.6만 |
|---|
| 2026.03.11 | ₩54,105 | ₩54,359 | ₩53,384 | ₩53,504 | -1.11% | 155.7만 |
|---|
| 2026.03.10 | ₩54,359 | ₩54,880 | ₩53,771 | ₩54,306 | -0.10% | 185.5만 |
|---|
| 2026.03.09 | ₩55,935 | ₩55,935 | ₩53,798 | ₩54,613 | -2.36% | 213.8만 |
|---|
| 2026.03.06 | ₩55,748 | ₩56,042 | ₩54,493 | ₩55,869 | +0.22% | 138.6만 |
|---|
| 2026.03.05 | ₩56,350 | ₩56,724 | ₩55,788 | ₩56,203 | -0.26% | 171.3만 |
|---|
| 2026.03.04 | ₩56,603 | ₩57,044 | ₩55,895 | ₩56,724 | +0.21% | 159.8만 |
|---|
| 2026.03.03 | ₩56,951 | ₩57,285 | ₩55,748 | ₩56,603 | -0.61% | 173.5만 |
|---|
| 2026.03.02 | ₩56,844 | ₩58,046 | ₩56,603 | ₩57,552 | +1.25% | 119.3만 |
|---|
| 2026.02.27 | ₩57,378 | ₩57,498 | ₩56,790 | ₩57,271 | -0.19% | 229만 |
|---|
| 2026.02.26 | ₩56,830 | ₩57,378 | ₩56,617 | ₩57,031 | +0.35% | 133.7만 |
|---|
| 2026.02.25 | ₩56,096 | ₩56,724 | ₩55,909 | ₩56,537 | +0.79% | 148.4만 |
|---|
| 2026.02.24 | ₩55,588 | ₩56,376 | ₩55,267 | ₩56,096 | +0.91% | 183만 |
|---|
| 2026.02.23 | ₩55,067 | ₩55,882 | ₩55,054 | ₩55,588 | +0.95% | 185.6만 |
|---|
| 2026.02.20 | ₩55,935 | ₩55,975 | ₩54,533 | ₩55,067 | -1.55% | 691.8만 |
|---|
| 2026.02.19 | ₩55,708 | ₩56,269 | ₩55,441 | ₩55,468 | -0.43% | 159.6만 |
|---|
| 2026.02.18 | ₩57,004 | ₩57,004 | ₩55,628 | ₩55,708 | -2.27% | 178.2만 |
|---|
| 2026.02.17 | ₩57,432 | ₩57,872 | ₩56,710 | ₩56,857 | -1.00% | 185.7만 |
|---|
| 2026.02.13 | ₩56,684 | ₩56,977 | ₩56,323 | ₩56,871 | +0.33% | 124.2만 |
|---|
| 2026.02.12 | ₩56,884 | ₩57,432 | ₩56,390 | ₩56,951 | +0.12% | 133.9만 |
|---|
| 2026.02.11 | ₩56,430 | ₩56,817 | ₩55,508 | ₩56,577 | +0.26% | 160.4만 |
|---|
| 2026.02.10 | ₩55,294 | ₩56,804 | ₩55,027 | ₩56,523 | +2.22% | 210.9만 |
|---|
| 2026.02.09 | ₩55,441 | ₩56,096 | ₩54,613 | ₩54,853 | -1.06% | 182.3만 |
|---|
| 2026.02.06 | ₩55,454 | ₩56,483 | ₩55,454 | ₩55,802 | +0.63% | 191.4만 |
|---|
| 2026.02.05 | ₩54,519 | ₩55,855 | ₩54,359 | ₩55,227 | +1.30% | 169.5만 |
|---|
| 2026.02.04 | ₩53,785 | ₩54,987 | ₩53,785 | ₩54,519 | +1.37% | 192.7만 |
|---|
| 2026.02.03 | ₩52,181 | ₩53,998 | ₩52,181 | ₩53,718 | +2.94% | 188.8만 |
|---|
| 2026.02.02 | ₩52,382 | ₩52,729 | ₩51,901 | ₩52,409 | +0.05% | 153.5만 |
|---|
| 2026.01.30 | ₩52,342 | ₩52,582 | ₩51,513 | ₩52,328 | -0.03% | 253.7만 |
|---|
| 2026.01.29 | ₩52,529 | ₩53,223 | ₩51,580 | ₩52,222 | -0.58% | 181.4만 |
|---|
| 2026.01.28 | ₩51,500 | ₩52,555 | ₩51,500 | ₩52,168 | +1.30% | 197.2만 |
|---|
| 2026.01.27 | ₩51,754 | ₩52,181 | ₩51,353 | ₩51,700 | -0.10% | 202.7만 |
|---|
| 2026.01.26 | ₩50,845 | ₩52,368 | ₩50,845 | ₩51,754 | +1.79% | 243.8만 |
|---|
| 2026.01.23 | ₩52,128 | ₩52,128 | ₩50,445 | ₩50,685 | -2.77% | 329.4만 |
|---|
| 2026.01.22 | ₩50,592 | ₩52,542 | ₩49,429 | ₩52,248 | +3.27% | 699.8만 |
|---|
| 2026.01.21 | ₩57,632 | ₩58,060 | ₩56,790 | ₩57,605 | -0.05% | 207.7만 |
|---|
| 2026.01.20 | ₩57,405 | ₩58,327 | ₩57,311 | ₩57,485 | +0.14% | 135.6만 |
|---|
| 2026.01.16 | ₩57,525 | ₩57,939 | ₩57,351 | ₩57,512 | -0.02% | 126.6만 |
|---|
| 2026.01.15 | ₩57,445 | ₩58,407 | ₩57,418 | ₩57,872 | +0.74% | 128.7만 |
|---|
| 2026.01.14 | ₩55,935 | ₩57,632 | ₩55,935 | ₩57,445 | +2.70% | 169.5만 |
|---|
| 2026.01.13 | ₩56,897 | ₩57,432 | ₩55,708 | ₩55,895 | -1.76% | 203.8만 |
|---|
| 2026.01.12 | ₩56,924 | ₩57,351 | ₩56,350 | ₩56,804 | -0.21% | 134.8만 |
|---|
| 2026.01.09 | ₩57,418 | ₩57,993 | ₩56,911 | ₩56,951 | -0.81% | 119.4만 |
|---|
| 2026.01.08 | ₩57,071 | ₩58,113 | ₩56,964 | ₩57,445 | +0.66% | 163.3만 |
|---|
| 2026.01.07 | ₩56,857 | ₩57,285 | ₩56,537 | ₩57,004 | +0.26% | 202.5만 |
|---|
| 2026.01.06 | ₩58,140 | ₩58,180 | ₩55,855 | ₩56,857 | -2.21% | 220.3만 |
|---|
| 2026.01.05 | ₩57,485 | ₩59,128 | ₩57,271 | ₩58,741 | +2.18% | 162만 |
|---|
| 2026.01.02 | ₩57,245 | ₩57,859 | ₩56,844 | ₩57,806 | +0.98% | 139.9만 |
|---|
| 2025.12.31 | ₩61,720 | ₩61,934 | ₩60,932 | ₩60,972 | -1.21% | 184.8만 |
|---|
| 2025.12.30 | ₩61,920 | ₩62,121 | ₩61,520 | ₩61,773 | -0.24% | 103.1만 |
|---|
| 2025.12.29 | ₩62,388 | ₩62,455 | ₩61,800 | ₩61,934 | -0.73% | 105.8만 |
|---|
| 2025.12.26 | ₩62,281 | ₩62,468 | ₩62,121 | ₩62,228 | -0.09% | 67.6만 |
|---|
| 2025.12.24 | ₩61,987 | ₩62,294 | ₩61,733 | ₩62,281 | +0.47% | 46.4만 |
|---|
| 2025.12.23 | ₩61,854 | ₩62,294 | ₩61,733 | ₩62,054 | +0.32% | 91.8만 |
|---|
| 2025.12.22 | ₩60,731 | ₩61,733 | ₩60,584 | ₩61,707 | +1.61% | 107.3만 |
|---|
| 2025.12.19 | ₩61,172 | ₩61,346 | ₩60,771 | ₩60,798 | -0.61% | 339.6만 |
|---|
| 2025.12.18 | ₩60,665 | ₩61,586 | ₩60,665 | ₩61,146 | +0.79% | 107.5만 |
|---|
| 2025.12.17 | ₩60,451 | ₩61,239 | ₩60,237 | ₩61,186 | +1.22% | 136.6만 |
|---|
| 2025.12.16 | ₩61,199 | ₩61,506 | ₩59,850 | ₩60,451 | -1.22% | 155.4만 |
|---|
| 2025.12.15 | ₩60,731 | ₩61,493 | ₩60,584 | ₩61,025 | +0.48% | 166.7만 |
|---|
| 2025.12.12 | ₩60,451 | ₩60,705 | ₩59,943 | ₩60,518 | +0.11% | 145만 |
|---|
| 2025.12.11 | ₩58,540 | ₩59,582 | ₩58,380 | ₩59,409 | +1.48% | 129.7만 |
|---|
| 2025.12.10 | ₩57,846 | ₩58,487 | ₩57,605 | ₩58,247 | +0.69% | 144.8만 |
|---|
| 2025.12.09 | ₩58,006 | ₩58,581 | ₩57,672 | ₩57,792 | -0.37% | 98.8만 |
|---|
| 2025.12.08 | ₩57,472 | ₩58,474 | ₩57,084 | ₩57,832 | +0.63% | 144.2만 |
|---|
| 2025.12.05 | ₩57,819 | ₩58,233 | ₩57,351 | ₩57,378 | -0.76% | 178.1만 |
|---|
| 2025.12.04 | ₩58,808 | ₩59,102 | ₩58,260 | ₩58,327 | -0.82% | 157.2만 |
|---|
| 2025.12.03 | ₩59,796 | ₩59,957 | ₩58,434 | ₩58,981 | -1.36% | 162.8만 |
|---|
| 2025.12.02 | ₩60,665 | ₩60,785 | ₩59,743 | ₩59,796 | -1.43% | 159.9만 |
|---|
| 2025.12.01 | ₩61,586 | ₩61,827 | ₩60,598 | ₩60,665 | -1.50% | 218.6만 |
|---|
| 2025.11.28 | ₩61,867 | ₩62,241 | ₩61,479 | ₩61,586 | -0.45% | 68.7만 |
|---|
| 2025.11.26 | ₩61,867 | ₩62,294 | ₩61,800 | ₩62,001 | +0.22% | 119.1만 |
|---|
| 2025.11.25 | ₩61,359 | ₩62,107 | ₩61,172 | ₩61,800 | +0.72% | 124.8만 |
|---|
| 2025.11.24 | ₩61,252 | ₩61,506 | ₩60,945 | ₩60,945 | -0.50% | 178.2만 |
|---|
| 2025.11.21 | ₩60,785 | ₩61,920 | ₩60,304 | ₩61,226 | +0.73% | 269.9만 |
|---|
| 2025.11.20 | ₩60,117 | ₩60,905 | ₩60,117 | ₩60,224 | +0.18% | 236.6만 |
|---|
| 2025.11.19 | ₩59,596 | ₩60,210 | ₩59,302 | ₩60,023 | +0.72% | 294만 |
|---|
| 2025.11.18 | ₩57,953 | ₩59,689 | ₩57,832 | ₩59,529 | +2.72% | 183만 |
|---|
| 2025.11.17 | ₩59,342 | ₩59,489 | ₩57,832 | ₩58,100 | -2.09% | 183.5만 |
|---|
| 2025.11.14 | ₩58,100 | ₩59,796 | ₩57,913 | ₩59,248 | +1.98% | 432.9만 |
|---|
| 2025.11.13 | ₩57,044 | ₩58,193 | ₩56,830 | ₩58,046 | +1.76% | 358.3만 |
|---|
| 2025.11.12 | ₩56,149 | ₩57,164 | ₩56,149 | ₩57,004 | +1.52% | 232.3만 |
|---|
| 2025.11.11 | ₩55,374 | ₩56,416 | ₩55,201 | ₩56,283 | +1.64% | 108.8만 |
|---|
| 2025.11.10 | ₩54,720 | ₩55,775 | ₩54,666 | ₩55,294 | +1.05% | 108.7만 |
|---|
| 2025.11.07 | ₩54,399 | ₩55,120 | ₩54,252 | ₩55,120 | +1.33% | 76.5만 |
|---|
| 2025.11.06 | ₩54,479 | ₩55,014 | ₩54,265 | ₩54,306 | -0.32% | 124.4만 |
|---|
| 2025.11.05 | ₩53,704 | ₩54,640 | ₩53,557 | ₩54,359 | +1.22% | 154.1만 |
|---|
| 2025.11.04 | ₩52,609 | ₩53,624 | ₩52,569 | ₩53,531 | +1.75% | 199.2만 |
|---|
| 2025.11.03 | ₩52,342 | ₩52,689 | ₩51,807 | ₩52,569 | +0.43% | 133.1만 |
|---|
| 2025.10.31 | ₩52,128 | ₩52,996 | ₩52,034 | ₩52,716 | +1.13% | 232.2만 |
|---|
| 2025.10.30 | ₩51,500 | ₩52,756 | ₩51,326 | ₩52,529 | +2.00% | 161.7만 |
|---|
| 2025.10.29 | ₩52,542 | ₩52,609 | ₩51,220 | ₩51,300 | -2.36% | 186.6만 |
|---|
| 2025.10.28 | ₩53,825 | ₩53,958 | ₩52,542 | ₩52,569 | -2.33% | 158만 |
|---|
| 2025.10.27 | ₩54,279 | ₩54,800 | ₩53,785 | ₩54,119 | -0.30% | 135.2만 |
|---|
| 2025.10.24 | ₩54,225 | ₩55,120 | ₩53,998 | ₩54,119 | -0.20% | 139.9만 |
|---|
| 2025.10.23 | ₩57,699 | ₩57,699 | ₩52,769 | ₩54,412 | -5.70% | 294.1만 |
|---|
| 2025.10.22 | ₩56,029 | ₩56,363 | ₩55,802 | ₩56,096 | +0.12% | 178.8만 |
|---|
| 2025.10.21 | ₩55,788 | ₩56,363 | ₩55,628 | ₩56,069 | +0.50% | 79.9만 |
|---|
| 2025.10.20 | ₩55,641 | ₩56,042 | ₩55,254 | ₩55,788 | +0.26% | 105.8만 |
|---|
| 2025.10.17 | ₩54,693 | ₩55,441 | ₩54,693 | ₩55,428 | +1.34% | 160.6만 |
|---|
| 2025.10.16 | ₩56,630 | ₩56,710 | ₩54,640 | ₩54,653 | -3.49% | 181만 |
|---|
| 2025.10.15 | ₩57,739 | ₩58,086 | ₩56,657 | ₩57,178 | -0.97% | 141.7만 |
|---|
| 2025.10.14 | ₩57,592 | ₩58,260 | ₩57,124 | ₩58,113 | +0.90% | 116.2만 |
|---|
| 2025.10.13 | ₩57,619 | ₩57,899 | ₩57,231 | ₩57,338 | -0.49% | 99.7만 |
|---|
| 2025.10.10 | ₩57,926 | ₩58,006 | ₩57,231 | ₩57,699 | -0.39% | 213.7만 |
|---|