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 | ₩51,533 | ₩51,854 | ₩50,998 | ₩51,078 | -0.88% | 91.9만 |
| 2026.10.08 | ₩50,529 | ₩51,814 | ₩50,395 | ₩51,586 | +2.09% | 103.8만 |
| 2026.10.07 | ₩50,676 | ₩50,971 | ₩50,462 | ₩50,462 | -0.42% | 99.9만 |
| 2026.10.06 | ₩50,636 | ₩51,051 | ₩50,569 | ₩50,864 | +0.45% | 111.9만 |
| 2026.10.05 | ₩50,864 | ₩51,305 | ₩50,355 | ₩50,569 | -0.58% | 223만 |
| 2026.10.02 | ₩50,222 | ₩51,172 | ₩49,967 | ₩50,931 | +1.41% | 225.3만 |
| 2026.10.01 | ₩49,927 | ₩50,382 | ₩49,593 | ₩50,168 | +0.48% | 167.7만 |
| 2026.09.30 | ₩50,904 | ₩51,145 | ₩49,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,927 |
| -1.92% |
| 208.3만 |
| 2026.09.29 | ₩50,623 | ₩50,984 | ₩50,382 | ₩50,917 | +0.58% | 140.7만 |
|---|
| 2026.09.28 | ₩50,503 | ₩50,931 | ₩50,248 | ₩50,877 | +0.74% | 192.8만 |
|---|
| 2026.09.25 | ₩50,904 | ₩50,944 | ₩50,248 | ₩50,503 | -0.79% | 148만 |
|---|
| 2026.09.24 | ₩51,453 | ₩51,814 | ₩50,690 | ₩50,770 | -1.33% | 139.4만 |
|---|
| 2026.09.23 | ₩51,747 | ₩52,189 | ₩51,172 | ₩51,198 | -1.06% | 130.8만 |
|---|
| 2026.09.22 | ₩52,537 | ₩52,537 | ₩51,493 | ₩51,894 | -1.22% | 172.9만 |
|---|
| 2026.09.21 | ₩53,540 | ₩53,794 | ₩52,470 | ₩52,483 | -1.97% | 143.9만 |
|---|
| 2026.09.18 | ₩53,875 | ₩54,009 | ₩53,273 | ₩53,460 | -0.77% | 378.1만 |
|---|
| 2026.09.17 | ₩54,918 | ₩54,918 | ₩54,116 | ₩54,196 | -1.32% | 151.4만 |
|---|
| 2026.09.16 | ₩54,785 | ₩55,253 | ₩54,303 | ₩54,731 | -0.10% | 123.5만 |
|---|
| 2026.09.15 | ₩55,253 | ₩55,387 | ₩54,664 | ₩54,945 | -0.56% | 165.2만 |
|---|
| 2026.09.14 | ₩55,414 | ₩56,002 | ₩54,932 | ₩55,307 | -0.19% | 121.1만 |
|---|
| 2026.09.11 | ₩55,159 | ₩55,240 | ₩54,316 | ₩54,811 | -0.63% | 85.9만 |
|---|
| 2026.09.10 | ₩55,012 | ₩55,253 | ₩54,410 | ₩54,651 | -0.66% | 101.6만 |
|---|
| 2026.09.09 | ₩54,330 | ₩54,758 | ₩53,861 | ₩54,637 | +0.57% | 120.9만 |
|---|
| 2026.09.08 | ₩54,785 | ₩55,654 | ₩54,370 | ₩54,557 | -0.42% | 125.2만 |
|---|
| 2026.09.04 | ₩56,056 | ₩56,551 | ₩55,333 | ₩55,440 | -1.10% | 138.9만 |
|---|
| 2026.09.03 | ₩56,605 | ₩57,568 | ₩56,524 | ₩56,966 | +0.64% | 109.5만 |
|---|
| 2026.09.02 | ₩56,190 | ₩56,631 | ₩56,043 | ₩56,324 | +0.24% | 99.6만 |
|---|
| 2026.09.01 | ₩56,243 | ₩56,578 | ₩55,521 | ₩55,828 | -0.74% | 93.5만 |
|---|
| 2026.08.31 | ₩56,203 | ₩56,297 | ₩55,842 | ₩55,842 | -0.64% | 174.7만 |
|---|
| 2026.08.28 | ₩56,765 | ₩56,953 | ₩56,123 | ₩56,297 | -0.83% | 80.1만 |
|---|
| 2026.08.27 | ₩56,203 | ₩56,698 | ₩55,855 | ₩56,524 | +0.57% | 74만 |
|---|
| 2026.08.26 | ₩56,444 | ₩56,993 | ₩56,377 | ₩56,805 | +0.64% | 82.1만 |
|---|
| 2026.08.25 | ₩56,163 | ₩56,377 | ₩55,481 | ₩56,350 | +0.33% | 121.5만 |
|---|
| 2026.08.24 | ₩56,043 | ₩57,033 | ₩55,909 | ₩56,163 | +0.21% | 97.7만 |
|---|
| 2026.08.21 | ₩56,190 | ₩56,484 | ₩55,614 | ₩55,641 | -0.98% | 109.5만 |
|---|
| 2026.08.20 | ₩55,842 | ₩56,538 | ₩55,681 | ₩55,936 | +0.17% | 89만 |
|---|
| 2026.08.19 | ₩56,926 | ₩56,993 | ₩55,869 | ₩56,043 | -1.55% | 103.1만 |
|---|
| 2026.08.18 | ₩57,448 | ₩57,702 | ₩56,698 | ₩56,698 | -1.30% | 119만 |
|---|
| 2026.08.17 | ₩57,100 | ₩57,729 | ₩56,779 | ₩56,886 | -0.37% | 88.5만 |
|---|
| 2026.08.14 | ₩57,234 | ₩57,448 | ₩56,993 | ₩57,341 | +0.19% | 74.6만 |
|---|
| 2026.08.13 | ₩57,140 | ₩57,488 | ₩56,765 | ₩57,220 | +0.14% | 96만 |
|---|
| 2026.08.12 | ₩56,310 | ₩57,167 | ₩56,297 | ₩56,832 | +0.93% | 97.3만 |
|---|
| 2026.08.11 | ₩56,471 | ₩57,153 | ₩56,270 | ₩56,779 | +0.55% | 100.9만 |
|---|
| 2026.08.10 | ₩57,287 | ₩57,608 | ₩56,350 | ₩56,832 | -0.79% | 110.1만 |
|---|
| 2026.08.07 | ₩57,956 | ₩58,036 | ₩57,461 | ₩57,581 | -0.65% | 84.9만 |
|---|
| 2026.08.06 | ₩58,545 | ₩58,866 | ₩57,648 | ₩58,143 | -0.69% | 103.3만 |
|---|
| 2026.08.05 | ₩58,465 | ₩58,585 | ₩57,742 | ₩58,237 | -0.39% | 123.3만 |
|---|
| 2026.08.04 | ₩57,287 | ₩58,304 | ₩56,872 | ₩58,103 | +1.42% | 129.1만 |
|---|
| 2026.08.03 | ₩57,943 | ₩58,772 | ₩57,555 | ₩57,983 | +0.07% | 149.3만 |
|---|
| 2026.07.31 | ₩57,555 | ₩58,130 | ₩57,220 | ₩57,822 | +0.47% | 156.4만 |
|---|
| 2026.07.30 | ₩59,415 | ₩59,415 | ₩57,247 | ₩58,050 | -2.30% | 131만 |
|---|
| 2026.07.29 | ₩59,214 | ₩59,749 | ₩58,545 | ₩59,669 | +0.77% | 128.1만 |
|---|
| 2026.07.28 | ₩58,184 | ₩59,442 | ₩58,023 | ₩59,428 | +2.14% | 140.6만 |
|---|
| 2026.07.27 | ₩56,872 | ₩58,103 | ₩56,471 | ₩57,635 | +1.34% | 170.4만 |
|---|
| 2026.07.24 | ₩54,504 | ₩56,618 | ₩54,504 | ₩56,591 | +3.83% | 132.2만 |
|---|
| 2026.07.23 | ₩54,330 | ₩55,628 | ₩53,326 | ₩55,293 | +1.77% | 158.1만 |
|---|
| 2026.07.22 | ₩56,083 | ₩56,190 | ₩55,226 | ₩55,668 | -0.74% | 127.6만 |
|---|
| 2026.07.21 | ₩56,257 | ₩56,618 | ₩55,708 | ₩56,150 | -0.19% | 104.4만 |
|---|
| 2026.07.20 | ₩56,417 | ₩56,926 | ₩56,163 | ₩56,484 | +0.12% | 99.8만 |
|---|
| 2026.07.17 | ₩56,109 | ₩57,073 | ₩56,109 | ₩56,524 | +0.74% | 129.5만 |
|---|
| 2026.07.16 | ₩53,995 | ₩55,534 | ₩53,995 | ₩55,507 | +2.80% | 102.4만 |
|---|
| 2026.07.15 | ₩54,584 | ₩54,731 | ₩53,741 | ₩53,942 | -1.18% | 110.9만 |
|---|
| 2026.07.14 | ₩56,096 | ₩56,390 | ₩55,320 | ₩55,387 | -1.26% | 119.4만 |
|---|
| 2026.07.13 | ₩55,962 | ₩56,457 | ₩55,119 | ₩56,257 | +0.53% | 125.4만 |
|---|
| 2026.07.10 | ₩55,414 | ₩55,695 | ₩55,213 | ₩55,440 | +0.05% | 102.4만 |
|---|
| 2026.07.09 | ₩55,721 | ₩55,869 | ₩55,119 | ₩55,293 | -0.77% | 123.4만 |
|---|
| 2026.07.08 | ₩56,069 | ₩56,109 | ₩55,373 | ₩55,534 | -0.95% | 124.4만 |
|---|
| 2026.07.07 | ₩56,150 | ₩56,671 | ₩55,762 | ₩56,002 | -0.26% | 111.3만 |
|---|
| 2026.07.06 | ₩55,882 | ₩56,083 | ₩55,119 | ₩55,628 | -0.45% | 128.6만 |
|---|
| 2026.07.02 | ₩55,133 | ₩56,083 | ₩54,129 | ₩56,029 | +1.63% | 313.8만 |
|---|
| 2026.07.01 | ₩54,918 | ₩55,521 | ₩54,758 | ₩54,892 | -0.05% | 416.2만 |
|---|
| 2026.06.30 | ₩55,387 | ₩55,414 | ₩54,691 | ₩54,758 | -1.14% | 212.2만 |
|---|
| 2026.06.29 | ₩54,892 | ₩55,561 | ₩54,758 | ₩55,521 | +1.15% | 109.5만 |
|---|
| 2026.06.26 | ₩54,102 | ₩55,186 | ₩53,968 | ₩55,173 | +1.98% | 191.9만 |
|---|
| 2026.06.25 | ₩53,875 | ₩54,517 | ₩53,393 | ₩53,540 | -0.62% | 95.8만 |
|---|
| 2026.06.24 | ₩53,513 | ₩54,290 | ₩53,192 | ₩53,928 | +0.78% | 112.2만 |
|---|
| 2026.06.23 | ₩52,858 | ₩53,406 | ₩52,256 | ₩53,326 | +0.89% | 121.8만 |
|---|
| 2026.06.22 | ₩51,720 | ₩52,925 | ₩51,720 | ₩52,296 | +1.11% | 110만 |
|---|
| 2026.06.18 | ₩51,975 | ₩51,975 | ₩51,292 | ₩51,774 | -0.39% | 577.7만 |
|---|
| 2026.06.17 | ₩51,881 | ₩52,804 | ₩51,667 | ₩51,827 | -0.10% | 150.9만 |
|---|
| 2026.06.16 | ₩51,948 | ₩52,496 | ₩51,520 | ₩52,309 | +0.70% | 146.6만 |
|---|
| 2026.06.15 | ₩51,894 | ₩52,189 | ₩51,520 | ₩51,600 | -0.57% | 172.4만 |
|---|
| 2026.06.12 | ₩51,466 | ₩51,921 | ₩51,198 | ₩51,613 | +0.29% | 101.5만 |
|---|
| 2026.06.11 | ₩51,653 | ₩51,934 | ₩51,065 | ₩51,131 | -1.01% | 85.3만 |
|---|
| 2026.06.10 | ₩51,225 | ₩51,600 | ₩50,917 | ₩51,386 | +0.31% | 126.4만 |
|---|
| 2026.06.09 | ₩50,516 | ₩51,399 | ₩50,248 | ₩50,690 | +0.34% | 146.9만 |
|---|
| 2026.06.08 | ₩50,636 | ₩51,038 | ₩50,235 | ₩50,248 | -0.77% | 119.2만 |
|---|
| 2026.06.05 | ₩49,767 | ₩51,493 | ₩49,753 | ₩51,065 | +2.61% | 154.2만 |
|---|
| 2026.06.04 | ₩50,235 | ₩50,717 | ₩49,633 | ₩49,767 | -0.93% | 137.9만 |
|---|
| 2026.06.03 | ₩49,486 | ₩50,114 | ₩49,392 | ₩49,566 | +0.16% | 147.3만 |
|---|
| 2026.06.02 | ₩49,057 | ₩50,007 | ₩49,057 | ₩49,686 | +1.28% | 138.7만 |
|---|
| 2026.06.01 | ₩49,191 | ₩49,753 | ₩49,044 | ₩49,057 | -0.27% | 147.8만 |
|---|
| 2026.05.29 | ₩50,369 | ₩50,717 | ₩49,606 | ₩49,820 | -1.09% | 210.2만 |
|---|
| 2026.05.28 | ₩50,984 | ₩51,346 | ₩50,342 | ₩50,516 | -0.92% | 154.7만 |
|---|
| 2026.05.27 | ₩52,858 | ₩53,206 | ₩51,332 | ₩51,346 | -2.86% | 131.1만 |
|---|
| 2026.05.26 | ₩52,804 | ₩53,005 | ₩52,336 | ₩52,737 | -0.13% | 201.6만 |
|---|
| 2026.05.22 | ₩53,286 | ₩53,527 | ₩52,376 | ₩52,657 | -1.18% | 148.1만 |
|---|
| 2026.05.21 | ₩52,751 | ₩53,232 | ₩52,082 | ₩53,058 | +0.58% | 185.4만 |
|---|
| 2026.05.20 | ₩53,232 | ₩53,580 | ₩52,630 | ₩53,339 | +0.20% | 104.9만 |
|---|
| 2026.05.19 | ₩53,594 | ₩53,821 | ₩52,737 | ₩52,965 | -1.17% | 100.4만 |
|---|
| 2026.05.18 | ₩52,737 | ₩53,808 | ₩52,737 | ₩53,594 | +1.62% | 96.3만 |
|---|
| 2026.05.15 | ₩52,684 | ₩52,925 | ₩52,148 | ₩52,617 | -0.13% | 107.4만 |
|---|
| 2026.05.14 | ₩52,403 | ₩52,818 | ₩52,309 | ₩52,389 | -0.03% | 73.4만 |
|---|
| 2026.05.13 | ₩52,082 | ₩52,724 | ₩51,453 | ₩51,921 | -0.31% | 113.1만 |
|---|
| 2026.05.12 | ₩52,791 | ₩52,818 | ₩51,747 | ₩52,430 | -0.68% | 94.9만 |
|---|
| 2026.05.11 | ₩52,804 | ₩53,058 | ₩52,202 | ₩52,483 | -0.61% | 100.8만 |
|---|
| 2026.05.08 | ₩52,925 | ₩53,152 | ₩52,162 | ₩52,537 | -0.73% | 115만 |
|---|
| 2026.05.07 | ₩52,256 | ₩53,273 | ₩51,934 | ₩52,831 | +1.10% | 118.9만 |
|---|
| 2026.05.06 | ₩52,697 | ₩53,192 | ₩52,215 | ₩52,456 | -0.46% | 119.2만 |
|---|
| 2026.05.05 | ₩51,613 | ₩52,938 | ₩51,305 | ₩52,523 | +1.76% | 182.1만 |
|---|
| 2026.05.04 | ₩52,162 | ₩52,644 | ₩51,265 | ₩51,506 | -1.26% | 120.5만 |
|---|
| 2026.05.01 | ₩53,821 | ₩53,821 | ₩52,523 | ₩52,537 | -2.39% | 136.8만 |
|---|
| 2026.04.30 | ₩52,791 | ₩53,634 | ₩52,550 | ₩53,460 | +1.27% | 153만 |
|---|
| 2026.04.29 | ₩53,473 | ₩54,223 | ₩52,965 | ₩53,125 | -0.65% | 191.5만 |
|---|
| 2026.04.28 | ₩54,597 | ₩54,597 | ₩53,366 | ₩53,768 | -1.52% | 189.6만 |
|---|
| 2026.04.27 | ₩53,714 | ₩54,263 | ₩53,273 | ₩53,835 | +0.22% | 182.8만 |
|---|
| 2026.04.24 | ₩54,089 | ₩54,584 | ₩53,085 | ₩54,049 | -0.07% | 230.7만 |
|---|
| 2026.04.23 | ₩55,454 | ₩56,377 | ₩53,152 | ₩53,393 | -3.72% | 316.4만 |
|---|
| 2026.04.22 | ₩57,234 | ₩57,234 | ₩55,936 | ₩56,297 | -1.64% | 194.9만 |
|---|
| 2026.04.21 | ₩57,193 | ₩57,675 | ₩56,498 | ₩57,314 | +0.21% | 142.2만 |
|---|
| 2026.04.20 | ₩57,033 | ₩57,287 | ₩56,712 | ₩56,872 | -0.28% | 114.9만 |
|---|
| 2026.04.17 | ₩55,454 | ₩57,207 | ₩55,454 | ₩56,953 | +2.70% | 124.9만 |
|---|
| 2026.04.16 | ₩55,039 | ₩55,695 | ₩54,985 | ₩55,641 | +1.09% | 124만 |
|---|
| 2026.04.15 | ₩55,307 | ₩55,869 | ₩54,865 | ₩55,173 | -0.24% | 121.9만 |
|---|
| 2026.04.14 | ₩55,133 | ₩55,895 | ₩55,133 | ₩55,360 | +0.41% | 143만 |
|---|
| 2026.04.13 | ₩54,584 | ₩55,534 | ₩54,450 | ₩55,521 | +1.72% | 106.7만 |
|---|
| 2026.04.10 | ₩55,507 | ₩55,735 | ₩54,624 | ₩54,678 | -1.49% | 80.1만 |
|---|
| 2026.04.09 | ₩54,985 | ₩56,243 | ₩54,985 | ₩55,654 | +1.22% | 102.3만 |
|---|
| 2026.04.08 | ₩54,129 | ₩55,521 | ₩54,129 | ₩55,320 | +2.20% | 167.8만 |
|---|
| 2026.04.07 | ₩53,928 | ₩54,557 | ₩53,768 | ₩54,183 | +0.47% | 118.7만 |
|---|
| 2026.04.06 | ₩53,714 | ₩54,263 | ₩53,527 | ₩53,982 | +0.50% | 101.9만 |
|---|
| 2026.04.02 | ₩52,951 | ₩54,223 | ₩52,951 | ₩54,049 | +2.07% | 93.3만 |
|---|
| 2026.04.01 | ₩53,447 | ₩53,447 | ₩52,831 | ₩53,005 | -0.83% | 94.3만 |
|---|
| 2026.03.31 | ₩53,915 | ₩53,982 | ₩52,644 | ₩53,393 | -0.97% | 154.7만 |
|---|
| 2026.03.30 | ₩53,299 | ₩53,794 | ₩52,858 | ₩53,433 | +0.25% | 131.5만 |
|---|
| 2026.03.27 | ₩53,259 | ₩53,594 | ₩52,496 | ₩52,751 | -0.95% | 154.2만 |
|---|
| 2026.03.26 | ₩52,630 | ₩53,473 | ₩52,470 | ₩53,273 | +1.22% | 104.1만 |
|---|
| 2026.03.25 | ₩52,884 | ₩53,085 | ₩52,537 | ₩52,670 | -0.40% | 167.6만 |
|---|
| 2026.03.24 | ₩51,011 | ₩52,603 | ₩51,011 | ₩52,456 | +2.83% | 156.7만 |
|---|
| 2026.03.23 | ₩51,546 | ₩51,640 | ₩50,703 | ₩51,198 | -0.67% | 196.4만 |
|---|
| 2026.03.20 | ₩50,730 | ₩51,145 | ₩50,128 | ₩50,730 | 0.00% | 994.4만 |
|---|
| 2026.03.19 | ₩52,764 | ₩52,965 | ₩50,676 | ₩50,676 | -3.96% | 232.5만 |
|---|
| 2026.03.18 | ₩53,487 | ₩53,728 | ₩52,590 | ₩52,630 | -1.60% | 157만 |
|---|
| 2026.03.17 | ₩54,437 | ₩54,852 | ₩53,687 | ₩53,781 | -1.20% | 133만 |
|---|
| 2026.03.16 | ₩54,116 | ₩54,745 | ₩53,982 | ₩54,009 | -0.20% | 137.2만 |
|---|
| 2026.03.13 | ₩54,209 | ₩54,544 | ₩53,393 | ₩53,661 | -1.01% | 153.3만 |
|---|
| 2026.03.12 | ₩52,791 | ₩53,888 | ₩52,430 | ₩53,527 | +1.39% | 215.6만 |
|---|
| 2026.03.11 | ₩54,196 | ₩54,450 | ₩53,473 | ₩53,594 | -1.11% | 155.7만 |
|---|
| 2026.03.10 | ₩54,450 | ₩54,972 | ₩53,861 | ₩54,397 | -0.10% | 185.5만 |
|---|
| 2026.03.09 | ₩56,029 | ₩56,029 | ₩53,888 | ₩54,704 | -2.36% | 213.8만 |
|---|
| 2026.03.06 | ₩55,842 | ₩56,136 | ₩54,584 | ₩55,962 | +0.22% | 138.6만 |
|---|
| 2026.03.05 | ₩56,444 | ₩56,819 | ₩55,882 | ₩56,297 | -0.26% | 171.3만 |
|---|
| 2026.03.04 | ₩56,698 | ₩57,140 | ₩55,989 | ₩56,819 | +0.21% | 159.8만 |
|---|
| 2026.03.03 | ₩57,046 | ₩57,381 | ₩55,842 | ₩56,698 | -0.61% | 173.5만 |
|---|
| 2026.03.02 | ₩56,939 | ₩58,143 | ₩56,698 | ₩57,648 | +1.25% | 119.3만 |
|---|
| 2026.02.27 | ₩57,474 | ₩57,595 | ₩56,886 | ₩57,367 | -0.19% | 229만 |
|---|
| 2026.02.26 | ₩56,926 | ₩57,474 | ₩56,712 | ₩57,126 | +0.35% | 133.7만 |
|---|
| 2026.02.25 | ₩56,190 | ₩56,819 | ₩56,002 | ₩56,631 | +0.79% | 148.4만 |
|---|
| 2026.02.24 | ₩55,681 | ₩56,471 | ₩55,360 | ₩56,190 | +0.91% | 183만 |
|---|
| 2026.02.23 | ₩55,159 | ₩55,976 | ₩55,146 | ₩55,681 | +0.95% | 185.6만 |
|---|
| 2026.02.20 | ₩56,029 | ₩56,069 | ₩54,624 | ₩55,159 | -1.55% | 691.8만 |
|---|
| 2026.02.19 | ₩55,802 | ₩56,364 | ₩55,534 | ₩55,561 | -0.43% | 159.6만 |
|---|
| 2026.02.18 | ₩57,100 | ₩57,100 | ₩55,721 | ₩55,802 | -2.27% | 178.2만 |
|---|
| 2026.02.17 | ₩57,528 | ₩57,970 | ₩56,805 | ₩56,953 | -1.00% | 185.7만 |
|---|
| 2026.02.13 | ₩56,779 | ₩57,073 | ₩56,417 | ₩56,966 | +0.33% | 124.2만 |
|---|
| 2026.02.12 | ₩56,979 | ₩57,528 | ₩56,484 | ₩57,046 | +0.12% | 133.9만 |
|---|
| 2026.02.11 | ₩56,524 | ₩56,912 | ₩55,601 | ₩56,671 | +0.26% | 160.4만 |
|---|
| 2026.02.10 | ₩55,387 | ₩56,899 | ₩55,119 | ₩56,618 | +2.22% | 210.9만 |
|---|
| 2026.02.09 | ₩55,534 | ₩56,190 | ₩54,704 | ₩54,945 | -1.06% | 182.3만 |
|---|
| 2026.02.06 | ₩55,547 | ₩56,578 | ₩55,547 | ₩55,895 | +0.63% | 191.4만 |
|---|
| 2026.02.05 | ₩54,611 | ₩55,949 | ₩54,450 | ₩55,320 | +1.30% | 169.5만 |
|---|
| 2026.02.04 | ₩53,875 | ₩55,079 | ₩53,875 | ₩54,611 | +1.37% | 192.7만 |
|---|
| 2026.02.03 | ₩52,269 | ₩54,089 | ₩52,269 | ₩53,808 | +2.94% | 188.8만 |
|---|
| 2026.02.02 | ₩52,470 | ₩52,818 | ₩51,988 | ₩52,496 | +0.05% | 153.5만 |
|---|
| 2026.01.30 | ₩52,430 | ₩52,670 | ₩51,600 | ₩52,416 | -0.03% | 253.7만 |
|---|
| 2026.01.29 | ₩52,617 | ₩53,313 | ₩51,667 | ₩52,309 | -0.58% | 181.4만 |
|---|
| 2026.01.28 | ₩51,586 | ₩52,644 | ₩51,586 | ₩52,256 | +1.30% | 197.2만 |
|---|
| 2026.01.27 | ₩51,841 | ₩52,269 | ₩51,439 | ₩51,787 | -0.10% | 202.7만 |
|---|
| 2026.01.26 | ₩50,931 | ₩52,456 | ₩50,931 | ₩51,841 | +1.79% | 243.8만 |
|---|
| 2026.01.23 | ₩52,215 | ₩52,215 | ₩50,529 | ₩50,770 | -2.77% | 329.4만 |
|---|
| 2026.01.22 | ₩50,676 | ₩52,630 | ₩49,512 | ₩52,336 | +3.27% | 699.8만 |
|---|
| 2026.01.21 | ₩57,729 | ₩58,157 | ₩56,886 | ₩57,702 | -0.05% | 207.7만 |
|---|
| 2026.01.20 | ₩57,501 | ₩58,425 | ₩57,407 | ₩57,581 | +0.14% | 135.6만 |
|---|
| 2026.01.16 | ₩57,622 | ₩58,036 | ₩57,448 | ₩57,608 | -0.02% | 126.6만 |
|---|
| 2026.01.15 | ₩57,541 | ₩58,505 | ₩57,515 | ₩57,970 | +0.74% | 128.7만 |
|---|
| 2026.01.14 | ₩56,029 | ₩57,729 | ₩56,029 | ₩57,541 | +2.70% | 169.5만 |
|---|
| 2026.01.13 | ₩56,993 | ₩57,528 | ₩55,802 | ₩55,989 | -1.76% | 203.8만 |
|---|
| 2026.01.12 | ₩57,019 | ₩57,448 | ₩56,444 | ₩56,899 | -0.21% | 134.8만 |
|---|
| 2026.01.09 | ₩57,515 | ₩58,090 | ₩57,006 | ₩57,046 | -0.81% | 119.4만 |
|---|
| 2026.01.08 | ₩57,167 | ₩58,210 | ₩57,060 | ₩57,541 | +0.66% | 163.3만 |
|---|
| 2026.01.07 | ₩56,953 | ₩57,381 | ₩56,631 | ₩57,100 | +0.26% | 202.5만 |
|---|
| 2026.01.06 | ₩58,237 | ₩58,277 | ₩55,949 | ₩56,953 | -2.21% | 220.3만 |
|---|
| 2026.01.05 | ₩57,581 | ₩59,227 | ₩57,367 | ₩58,839 | +2.18% | 162만 |
|---|
| 2026.01.02 | ₩57,341 | ₩57,956 | ₩56,939 | ₩57,903 | +0.98% | 139.9만 |
|---|
| 2025.12.31 | ₩61,823 | ₩62,038 | ₩61,034 | ₩61,074 | -1.21% | 184.8만 |
|---|
| 2025.12.30 | ₩62,024 | ₩62,225 | ₩61,623 | ₩61,877 | -0.24% | 103.1만 |
|---|
| 2025.12.29 | ₩62,493 | ₩62,559 | ₩61,904 | ₩62,038 | -0.73% | 105.8만 |
|---|
| 2025.12.26 | ₩62,385 | ₩62,573 | ₩62,225 | ₩62,332 | -0.09% | 67.6만 |
|---|
| 2025.12.24 | ₩62,091 | ₩62,399 | ₩61,837 | ₩62,385 | +0.47% | 46.4만 |
|---|
| 2025.12.23 | ₩61,957 | ₩62,399 | ₩61,837 | ₩62,158 | +0.32% | 91.8만 |
|---|
| 2025.12.22 | ₩60,833 | ₩61,837 | ₩60,686 | ₩61,810 | +1.61% | 107.3만 |
|---|
| 2025.12.19 | ₩61,275 | ₩61,449 | ₩60,873 | ₩60,900 | -0.61% | 339.6만 |
|---|
| 2025.12.18 | ₩60,766 | ₩61,690 | ₩60,766 | ₩61,248 | +0.79% | 107.5만 |
|---|
| 2025.12.17 | ₩60,552 | ₩61,342 | ₩60,338 | ₩61,288 | +1.22% | 136.6만 |
|---|
| 2025.12.16 | ₩61,302 | ₩61,609 | ₩59,950 | ₩60,552 | -1.22% | 155.4만 |
|---|
| 2025.12.15 | ₩60,833 | ₩61,596 | ₩60,686 | ₩61,128 | +0.48% | 166.7만 |
|---|
| 2025.12.12 | ₩60,552 | ₩60,806 | ₩60,044 | ₩60,619 | +0.11% | 145만 |
|---|
| 2025.12.11 | ₩58,639 | ₩59,682 | ₩58,478 | ₩59,508 | +1.48% | 129.7만 |
|---|
| 2025.12.10 | ₩57,943 | ₩58,585 | ₩57,702 | ₩58,344 | +0.69% | 144.8만 |
|---|
| 2025.12.09 | ₩58,103 | ₩58,679 | ₩57,769 | ₩57,889 | -0.37% | 98.8만 |
|---|
| 2025.12.08 | ₩57,568 | ₩58,572 | ₩57,180 | ₩57,929 | +0.63% | 144.2만 |
|---|
| 2025.12.05 | ₩57,916 | ₩58,331 | ₩57,448 | ₩57,474 | -0.76% | 178.1만 |
|---|
| 2025.12.04 | ₩58,906 | ₩59,201 | ₩58,358 | ₩58,425 | -0.82% | 157.2만 |
|---|
| 2025.12.03 | ₩59,896 | ₩60,057 | ₩58,532 | ₩59,080 | -1.36% | 162.8만 |
|---|
| 2025.12.02 | ₩60,766 | ₩60,887 | ₩59,843 | ₩59,896 | -1.43% | 159.9만 |
|---|
| 2025.12.01 | ₩61,690 | ₩61,931 | ₩60,699 | ₩60,766 | -1.50% | 218.6만 |
|---|
| 2025.11.28 | ₩61,971 | ₩62,345 | ₩61,583 | ₩61,690 | -0.45% | 68.7만 |
|---|
| 2025.11.26 | ₩61,971 | ₩62,399 | ₩61,904 | ₩62,104 | +0.22% | 119.1만 |
|---|
| 2025.11.25 | ₩61,462 | ₩62,212 | ₩61,275 | ₩61,904 | +0.72% | 124.8만 |
|---|
| 2025.11.24 | ₩61,355 | ₩61,609 | ₩61,047 | ₩61,047 | -0.50% | 178.2만 |
|---|
| 2025.11.21 | ₩60,887 | ₩62,024 | ₩60,405 | ₩61,328 | +0.73% | 269.9만 |
|---|
| 2025.11.20 | ₩60,218 | ₩61,007 | ₩60,218 | ₩60,325 | +0.18% | 236.6만 |
|---|
| 2025.11.19 | ₩59,696 | ₩60,311 | ₩59,401 | ₩60,124 | +0.72% | 294만 |
|---|
| 2025.11.18 | ₩58,050 | ₩59,789 | ₩57,929 | ₩59,629 | +2.72% | 183만 |
|---|
| 2025.11.17 | ₩59,442 | ₩59,589 | ₩57,929 | ₩58,197 | -2.09% | 183.5만 |
|---|
| 2025.11.14 | ₩58,197 | ₩59,896 | ₩58,010 | ₩59,348 | +1.98% | 432.9만 |
|---|
| 2025.11.13 | ₩57,140 | ₩58,291 | ₩56,926 | ₩58,143 | +1.76% | 358.3만 |
|---|
| 2025.11.12 | ₩56,243 | ₩57,260 | ₩56,243 | ₩57,100 | +1.52% | 232.3만 |
|---|
| 2025.11.11 | ₩55,467 | ₩56,511 | ₩55,293 | ₩56,377 | +1.64% | 108.8만 |
|---|
| 2025.11.10 | ₩54,811 | ₩55,869 | ₩54,758 | ₩55,387 | +1.05% | 108.7만 |
|---|
| 2025.11.07 | ₩54,490 | ₩55,213 | ₩54,343 | ₩55,213 | +1.33% | 76.5만 |
|---|
| 2025.11.06 | ₩54,571 | ₩55,106 | ₩54,356 | ₩54,397 | -0.32% | 124.4만 |
|---|
| 2025.11.05 | ₩53,794 | ₩54,731 | ₩53,647 | ₩54,450 | +1.22% | 154.1만 |
|---|
| 2025.11.04 | ₩52,697 | ₩53,714 | ₩52,657 | ₩53,620 | +1.75% | 199.2만 |
|---|
| 2025.11.03 | ₩52,430 | ₩52,777 | ₩51,894 | ₩52,657 | +0.43% | 133.1만 |
|---|
| 2025.10.31 | ₩52,215 | ₩53,085 | ₩52,122 | ₩52,804 | +1.13% | 232.2만 |
|---|
| 2025.10.30 | ₩51,586 | ₩52,844 | ₩51,412 | ₩52,617 | +2.00% | 161.7만 |
|---|
| 2025.10.29 | ₩52,630 | ₩52,697 | ₩51,305 | ₩51,386 | -2.36% | 186.6만 |
|---|
| 2025.10.28 | ₩53,915 | ₩54,049 | ₩52,630 | ₩52,657 | -2.33% | 158만 |
|---|
| 2025.10.27 | ₩54,370 | ₩54,892 | ₩53,875 | ₩54,209 | -0.30% | 135.2만 |
|---|
| 2025.10.24 | ₩54,316 | ₩55,213 | ₩54,089 | ₩54,209 | -0.20% | 139.9만 |
|---|
| 2025.10.23 | ₩57,796 | ₩57,796 | ₩52,858 | ₩54,504 | -5.70% | 294.1만 |
|---|
| 2025.10.22 | ₩56,123 | ₩56,457 | ₩55,895 | ₩56,190 | +0.12% | 178.8만 |
|---|
| 2025.10.21 | ₩55,882 | ₩56,457 | ₩55,721 | ₩56,163 | +0.50% | 79.9만 |
|---|
| 2025.10.20 | ₩55,735 | ₩56,136 | ₩55,347 | ₩55,882 | +0.26% | 105.8만 |
|---|
| 2025.10.17 | ₩54,785 | ₩55,534 | ₩54,785 | ₩55,521 | +1.34% | 160.6만 |
|---|
| 2025.10.16 | ₩56,725 | ₩56,805 | ₩54,731 | ₩54,745 | -3.49% | 181만 |
|---|
| 2025.10.15 | ₩57,836 | ₩58,184 | ₩56,752 | ₩57,274 | -0.97% | 141.7만 |
|---|
| 2025.10.14 | ₩57,689 | ₩58,358 | ₩57,220 | ₩58,210 | +0.90% | 116.2만 |
|---|
| 2025.10.13 | ₩57,715 | ₩57,996 | ₩57,327 | ₩57,434 | -0.49% | 99.7만 |
|---|
| 2025.10.10 | ₩58,023 | ₩58,103 | ₩57,327 | ₩57,796 | -0.39% | 213.7만 |
|---|