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 | ₩51,443 | ₩51,764 | ₩50,909 | ₩50,989 | -0.88% | 91.9만 |
| 2026.10.08 | ₩50,441 | ₩51,724 | ₩50,308 | ₩51,497 | +2.09% | 103.8만 |
| 2026.10.07 | ₩50,588 | ₩50,882 | ₩50,375 | ₩50,375 | -0.42% | 99.9만 |
| 2026.10.06 | ₩50,548 | ₩50,962 | ₩50,481 | ₩50,775 | +0.45% | 111.9만 |
| 2026.10.05 | ₩50,775 | ₩51,216 | ₩50,268 | ₩50,481 | -0.58% | 223만 |
| 2026.10.02 | ₩50,134 | ₩51,083 | ₩49,880 | ₩50,842 | +1.41% | 225.3만 |
| 2026.10.01 | ₩49,840 | ₩50,294 | ₩49,506 | ₩50,081 | +0.48% | 167.7만 |
| 2026.09.30 | ₩50,815 | ₩51,056 | ₩49,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,840 |
| -1.92% |
| 208.3만 |
| 2026.09.29 | ₩50,535 | ₩50,896 | ₩50,294 | ₩50,829 | +0.58% | 140.7만 |
|---|
| 2026.09.28 | ₩50,415 | ₩50,842 | ₩50,161 | ₩50,789 | +0.74% | 192.8만 |
|---|
| 2026.09.25 | ₩50,815 | ₩50,855 | ₩50,161 | ₩50,415 | -0.79% | 148만 |
|---|
| 2026.09.24 | ₩51,363 | ₩51,724 | ₩50,602 | ₩50,682 | -1.33% | 139.4만 |
|---|
| 2026.09.23 | ₩51,657 | ₩52,098 | ₩51,083 | ₩51,109 | -1.06% | 130.8만 |
|---|
| 2026.09.22 | ₩52,445 | ₩52,445 | ₩51,403 | ₩51,804 | -1.22% | 172.9만 |
|---|
| 2026.09.21 | ₩53,447 | ₩53,701 | ₩52,378 | ₩52,392 | -1.97% | 143.9만 |
|---|
| 2026.09.18 | ₩53,781 | ₩53,915 | ₩53,180 | ₩53,367 | -0.77% | 378.1만 |
|---|
| 2026.09.17 | ₩54,823 | ₩54,823 | ₩54,021 | ₩54,102 | -1.32% | 151.4만 |
|---|
| 2026.09.16 | ₩54,689 | ₩55,157 | ₩54,208 | ₩54,636 | -0.10% | 123.5만 |
|---|
| 2026.09.15 | ₩55,157 | ₩55,290 | ₩54,569 | ₩54,850 | -0.56% | 165.2만 |
|---|
| 2026.09.14 | ₩55,317 | ₩55,905 | ₩54,836 | ₩55,210 | -0.19% | 121.1만 |
|---|
| 2026.09.11 | ₩55,063 | ₩55,143 | ₩54,222 | ₩54,716 | -0.63% | 85.9만 |
|---|
| 2026.09.10 | ₩54,916 | ₩55,157 | ₩54,315 | ₩54,556 | -0.66% | 101.6만 |
|---|
| 2026.09.09 | ₩54,235 | ₩54,663 | ₩53,768 | ₩54,542 | +0.57% | 120.9만 |
|---|
| 2026.09.08 | ₩54,689 | ₩55,558 | ₩54,275 | ₩54,462 | -0.42% | 125.2만 |
|---|
| 2026.09.04 | ₩55,958 | ₩56,453 | ₩55,237 | ₩55,344 | -1.10% | 138.9만 |
|---|
| 2026.09.03 | ₩56,506 | ₩57,468 | ₩56,426 | ₩56,867 | +0.64% | 109.5만 |
|---|
| 2026.09.02 | ₩56,092 | ₩56,533 | ₩55,945 | ₩56,226 | +0.24% | 99.6만 |
|---|
| 2026.09.01 | ₩56,145 | ₩56,479 | ₩55,424 | ₩55,731 | -0.74% | 93.5만 |
|---|
| 2026.08.31 | ₩56,105 | ₩56,199 | ₩55,745 | ₩55,745 | -0.64% | 174.7만 |
|---|
| 2026.08.28 | ₩56,666 | ₩56,853 | ₩56,025 | ₩56,199 | -0.83% | 80.1만 |
|---|
| 2026.08.27 | ₩56,105 | ₩56,600 | ₩55,758 | ₩56,426 | +0.57% | 74만 |
|---|
| 2026.08.26 | ₩56,346 | ₩56,893 | ₩56,279 | ₩56,706 | +0.64% | 82.1만 |
|---|
| 2026.08.25 | ₩56,065 | ₩56,279 | ₩55,384 | ₩56,252 | +0.33% | 121.5만 |
|---|
| 2026.08.24 | ₩55,945 | ₩56,933 | ₩55,811 | ₩56,065 | +0.21% | 97.7만 |
|---|
| 2026.08.21 | ₩56,092 | ₩56,386 | ₩55,518 | ₩55,544 | -0.98% | 109.5만 |
|---|
| 2026.08.20 | ₩55,745 | ₩56,439 | ₩55,584 | ₩55,838 | +0.17% | 89만 |
|---|
| 2026.08.19 | ₩56,827 | ₩56,893 | ₩55,771 | ₩55,945 | -1.55% | 103.1만 |
|---|
| 2026.08.18 | ₩57,348 | ₩57,601 | ₩56,600 | ₩56,600 | -1.30% | 119만 |
|---|
| 2026.08.17 | ₩57,000 | ₩57,628 | ₩56,680 | ₩56,787 | -0.37% | 88.5만 |
|---|
| 2026.08.14 | ₩57,134 | ₩57,348 | ₩56,893 | ₩57,241 | +0.19% | 74.6만 |
|---|
| 2026.08.13 | ₩57,040 | ₩57,388 | ₩56,666 | ₩57,121 | +0.14% | 96만 |
|---|
| 2026.08.12 | ₩56,212 | ₩57,067 | ₩56,199 | ₩56,733 | +0.93% | 97.3만 |
|---|
| 2026.08.11 | ₩56,372 | ₩57,054 | ₩56,172 | ₩56,680 | +0.55% | 100.9만 |
|---|
| 2026.08.10 | ₩57,187 | ₩57,508 | ₩56,252 | ₩56,733 | -0.79% | 110.1만 |
|---|
| 2026.08.07 | ₩57,855 | ₩57,935 | ₩57,361 | ₩57,481 | -0.65% | 84.9만 |
|---|
| 2026.08.06 | ₩58,443 | ₩58,764 | ₩57,548 | ₩58,042 | -0.69% | 103.3만 |
|---|
| 2026.08.05 | ₩58,363 | ₩58,483 | ₩57,641 | ₩58,136 | -0.39% | 123.3만 |
|---|
| 2026.08.04 | ₩57,187 | ₩58,203 | ₩56,773 | ₩58,002 | +1.42% | 129.1만 |
|---|
| 2026.08.03 | ₩57,842 | ₩58,670 | ₩57,454 | ₩57,882 | +0.07% | 149.3만 |
|---|
| 2026.07.31 | ₩57,454 | ₩58,029 | ₩57,121 | ₩57,722 | +0.47% | 156.4만 |
|---|
| 2026.07.30 | ₩59,311 | ₩59,311 | ₩57,147 | ₩57,949 | -2.30% | 131만 |
|---|
| 2026.07.29 | ₩59,111 | ₩59,645 | ₩58,443 | ₩59,565 | +0.77% | 128.1만 |
|---|
| 2026.07.28 | ₩58,082 | ₩59,338 | ₩57,922 | ₩59,325 | +2.14% | 140.6만 |
|---|
| 2026.07.27 | ₩56,773 | ₩58,002 | ₩56,372 | ₩57,535 | +1.34% | 170.4만 |
|---|
| 2026.07.24 | ₩54,409 | ₩56,519 | ₩54,409 | ₩56,493 | +3.83% | 132.2만 |
|---|
| 2026.07.23 | ₩54,235 | ₩55,531 | ₩53,233 | ₩55,197 | +1.77% | 158.1만 |
|---|
| 2026.07.22 | ₩55,985 | ₩56,092 | ₩55,130 | ₩55,571 | -0.74% | 127.6만 |
|---|
| 2026.07.21 | ₩56,159 | ₩56,519 | ₩55,611 | ₩56,052 | -0.19% | 104.4만 |
|---|
| 2026.07.20 | ₩56,319 | ₩56,827 | ₩56,065 | ₩56,386 | +0.12% | 99.8만 |
|---|
| 2026.07.17 | ₩56,012 | ₩56,974 | ₩56,012 | ₩56,426 | +0.74% | 129.5만 |
|---|
| 2026.07.16 | ₩53,901 | ₩55,437 | ₩53,901 | ₩55,411 | +2.80% | 102.4만 |
|---|
| 2026.07.15 | ₩54,489 | ₩54,636 | ₩53,647 | ₩53,848 | -1.18% | 110.9만 |
|---|
| 2026.07.14 | ₩55,998 | ₩56,292 | ₩55,224 | ₩55,290 | -1.26% | 119.4만 |
|---|
| 2026.07.13 | ₩55,865 | ₩56,359 | ₩55,023 | ₩56,159 | +0.53% | 125.4만 |
|---|
| 2026.07.10 | ₩55,317 | ₩55,598 | ₩55,117 | ₩55,344 | +0.05% | 102.4만 |
|---|
| 2026.07.09 | ₩55,624 | ₩55,771 | ₩55,023 | ₩55,197 | -0.77% | 123.4만 |
|---|
| 2026.07.08 | ₩55,972 | ₩56,012 | ₩55,277 | ₩55,437 | -0.95% | 124.4만 |
|---|
| 2026.07.07 | ₩56,052 | ₩56,573 | ₩55,664 | ₩55,905 | -0.26% | 111.3만 |
|---|
| 2026.07.06 | ₩55,785 | ₩55,985 | ₩55,023 | ₩55,531 | -0.45% | 128.6만 |
|---|
| 2026.07.02 | ₩55,037 | ₩55,985 | ₩54,035 | ₩55,932 | +1.63% | 313.8만 |
|---|
| 2026.07.01 | ₩54,823 | ₩55,424 | ₩54,663 | ₩54,796 | -0.05% | 416.2만 |
|---|
| 2026.06.30 | ₩55,290 | ₩55,317 | ₩54,596 | ₩54,663 | -1.14% | 212.2만 |
|---|
| 2026.06.29 | ₩54,796 | ₩55,464 | ₩54,663 | ₩55,424 | +1.15% | 109.5만 |
|---|
| 2026.06.26 | ₩54,008 | ₩55,090 | ₩53,874 | ₩55,077 | +1.98% | 191.9만 |
|---|
| 2026.06.25 | ₩53,781 | ₩54,422 | ₩53,300 | ₩53,447 | -0.62% | 95.8만 |
|---|
| 2026.06.24 | ₩53,420 | ₩54,195 | ₩53,100 | ₩53,834 | +0.78% | 112.2만 |
|---|
| 2026.06.23 | ₩52,766 | ₩53,313 | ₩52,165 | ₩53,233 | +0.89% | 121.8만 |
|---|
| 2026.06.22 | ₩51,630 | ₩52,832 | ₩51,630 | ₩52,205 | +1.11% | 110만 |
|---|
| 2026.06.18 | ₩51,884 | ₩51,884 | ₩51,203 | ₩51,684 | -0.39% | 577.7만 |
|---|
| 2026.06.17 | ₩51,791 | ₩52,712 | ₩51,577 | ₩51,737 | -0.10% | 150.9만 |
|---|
| 2026.06.16 | ₩51,857 | ₩52,405 | ₩51,430 | ₩52,218 | +0.70% | 146.6만 |
|---|
| 2026.06.15 | ₩51,804 | ₩52,098 | ₩51,430 | ₩51,510 | -0.57% | 172.4만 |
|---|
| 2026.06.12 | ₩51,376 | ₩51,831 | ₩51,109 | ₩51,523 | +0.29% | 101.5만 |
|---|
| 2026.06.11 | ₩51,563 | ₩51,844 | ₩50,976 | ₩51,042 | -1.01% | 85.3만 |
|---|
| 2026.06.10 | ₩51,136 | ₩51,510 | ₩50,829 | ₩51,296 | +0.31% | 126.4만 |
|---|
| 2026.06.09 | ₩50,428 | ₩51,310 | ₩50,161 | ₩50,602 | +0.34% | 146.9만 |
|---|
| 2026.06.08 | ₩50,548 | ₩50,949 | ₩50,147 | ₩50,161 | -0.77% | 119.2만 |
|---|
| 2026.06.05 | ₩49,680 | ₩51,403 | ₩49,667 | ₩50,976 | +2.61% | 154.2만 |
|---|
| 2026.06.04 | ₩50,147 | ₩50,628 | ₩49,546 | ₩49,680 | -0.93% | 137.9만 |
|---|
| 2026.06.03 | ₩49,399 | ₩50,027 | ₩49,306 | ₩49,480 | +0.16% | 147.3만 |
|---|
| 2026.06.02 | ₩48,972 | ₩49,920 | ₩48,972 | ₩49,600 | +1.28% | 138.7만 |
|---|
| 2026.06.01 | ₩49,105 | ₩49,667 | ₩48,959 | ₩48,972 | -0.27% | 147.8만 |
|---|
| 2026.05.29 | ₩50,281 | ₩50,628 | ₩49,520 | ₩49,733 | -1.09% | 210.2만 |
|---|
| 2026.05.28 | ₩50,896 | ₩51,256 | ₩50,254 | ₩50,428 | -0.92% | 154.7만 |
|---|
| 2026.05.27 | ₩52,766 | ₩53,113 | ₩51,243 | ₩51,256 | -2.86% | 131.1만 |
|---|
| 2026.05.26 | ₩52,712 | ₩52,913 | ₩52,245 | ₩52,645 | -0.13% | 201.6만 |
|---|
| 2026.05.22 | ₩53,193 | ₩53,434 | ₩52,285 | ₩52,565 | -1.18% | 148.1만 |
|---|
| 2026.05.21 | ₩52,659 | ₩53,140 | ₩51,991 | ₩52,966 | +0.58% | 185.4만 |
|---|
| 2026.05.20 | ₩53,140 | ₩53,487 | ₩52,539 | ₩53,247 | +0.20% | 104.9만 |
|---|
| 2026.05.19 | ₩53,500 | ₩53,727 | ₩52,645 | ₩52,873 | -1.17% | 100.4만 |
|---|
| 2026.05.18 | ₩52,645 | ₩53,714 | ₩52,645 | ₩53,500 | +1.62% | 96.3만 |
|---|
| 2026.05.15 | ₩52,592 | ₩52,832 | ₩52,058 | ₩52,525 | -0.13% | 107.4만 |
|---|
| 2026.05.14 | ₩52,311 | ₩52,726 | ₩52,218 | ₩52,298 | -0.03% | 73.4만 |
|---|
| 2026.05.13 | ₩51,991 | ₩52,632 | ₩51,363 | ₩51,831 | -0.31% | 113.1만 |
|---|
| 2026.05.12 | ₩52,699 | ₩52,726 | ₩51,657 | ₩52,338 | -0.68% | 94.9만 |
|---|
| 2026.05.11 | ₩52,712 | ₩52,966 | ₩52,111 | ₩52,392 | -0.61% | 100.8만 |
|---|
| 2026.05.08 | ₩52,832 | ₩53,060 | ₩52,071 | ₩52,445 | -0.73% | 115만 |
|---|
| 2026.05.07 | ₩52,165 | ₩53,180 | ₩51,844 | ₩52,739 | +1.10% | 118.9만 |
|---|
| 2026.05.06 | ₩52,605 | ₩53,100 | ₩52,124 | ₩52,365 | -0.46% | 119.2만 |
|---|
| 2026.05.05 | ₩51,523 | ₩52,846 | ₩51,216 | ₩52,432 | +1.76% | 182.1만 |
|---|
| 2026.05.04 | ₩52,071 | ₩52,552 | ₩51,176 | ₩51,416 | -1.26% | 120.5만 |
|---|
| 2026.05.01 | ₩53,727 | ₩53,727 | ₩52,432 | ₩52,445 | -2.39% | 136.8만 |
|---|
| 2026.04.30 | ₩52,699 | ₩53,540 | ₩52,458 | ₩53,367 | +1.27% | 153만 |
|---|
| 2026.04.29 | ₩53,380 | ₩54,128 | ₩52,873 | ₩53,033 | -0.65% | 191.5만 |
|---|
| 2026.04.28 | ₩54,502 | ₩54,502 | ₩53,273 | ₩53,674 | -1.52% | 189.6만 |
|---|
| 2026.04.27 | ₩53,621 | ₩54,168 | ₩53,180 | ₩53,741 | +0.22% | 182.8만 |
|---|
| 2026.04.24 | ₩53,995 | ₩54,489 | ₩52,993 | ₩53,955 | -0.07% | 230.7만 |
|---|
| 2026.04.23 | ₩55,357 | ₩56,279 | ₩53,060 | ₩53,300 | -3.72% | 316.4만 |
|---|
| 2026.04.22 | ₩57,134 | ₩57,134 | ₩55,838 | ₩56,199 | -1.64% | 194.9만 |
|---|
| 2026.04.21 | ₩57,094 | ₩57,575 | ₩56,399 | ₩57,214 | +0.21% | 142.2만 |
|---|
| 2026.04.20 | ₩56,933 | ₩57,187 | ₩56,613 | ₩56,773 | -0.28% | 114.9만 |
|---|
| 2026.04.17 | ₩55,357 | ₩57,107 | ₩55,357 | ₩56,853 | +2.70% | 124.9만 |
|---|
| 2026.04.16 | ₩54,943 | ₩55,598 | ₩54,890 | ₩55,544 | +1.09% | 124만 |
|---|
| 2026.04.15 | ₩55,210 | ₩55,771 | ₩54,769 | ₩55,077 | -0.24% | 121.9만 |
|---|
| 2026.04.14 | ₩55,037 | ₩55,798 | ₩55,037 | ₩55,264 | +0.41% | 143만 |
|---|
| 2026.04.13 | ₩54,489 | ₩55,437 | ₩54,355 | ₩55,424 | +1.72% | 106.7만 |
|---|
| 2026.04.10 | ₩55,411 | ₩55,638 | ₩54,529 | ₩54,582 | -1.49% | 80.1만 |
|---|
| 2026.04.09 | ₩54,890 | ₩56,145 | ₩54,890 | ₩55,558 | +1.22% | 102.3만 |
|---|
| 2026.04.08 | ₩54,035 | ₩55,424 | ₩54,035 | ₩55,224 | +2.20% | 167.8만 |
|---|
| 2026.04.07 | ₩53,834 | ₩54,462 | ₩53,674 | ₩54,088 | +0.47% | 118.7만 |
|---|
| 2026.04.06 | ₩53,621 | ₩54,168 | ₩53,434 | ₩53,888 | +0.50% | 101.9만 |
|---|
| 2026.04.02 | ₩52,859 | ₩54,128 | ₩52,859 | ₩53,955 | +2.07% | 93.3만 |
|---|
| 2026.04.01 | ₩53,353 | ₩53,353 | ₩52,739 | ₩52,913 | -0.83% | 94.3만 |
|---|
| 2026.03.31 | ₩53,821 | ₩53,888 | ₩52,552 | ₩53,300 | -0.97% | 154.7만 |
|---|
| 2026.03.30 | ₩53,207 | ₩53,701 | ₩52,766 | ₩53,340 | +0.25% | 131.5만 |
|---|
| 2026.03.27 | ₩53,166 | ₩53,500 | ₩52,405 | ₩52,659 | -0.95% | 154.2만 |
|---|
| 2026.03.26 | ₩52,539 | ₩53,380 | ₩52,378 | ₩53,180 | +1.22% | 104.1만 |
|---|
| 2026.03.25 | ₩52,792 | ₩52,993 | ₩52,445 | ₩52,579 | -0.40% | 167.6만 |
|---|
| 2026.03.24 | ₩50,922 | ₩52,512 | ₩50,922 | ₩52,365 | +2.83% | 156.7만 |
|---|
| 2026.03.23 | ₩51,457 | ₩51,550 | ₩50,615 | ₩51,109 | -0.67% | 196.4만 |
|---|
| 2026.03.20 | ₩50,642 | ₩51,056 | ₩50,041 | ₩50,642 | 0.00% | 994.4만 |
|---|
| 2026.03.19 | ₩52,672 | ₩52,873 | ₩50,588 | ₩50,588 | -3.96% | 232.5만 |
|---|
| 2026.03.18 | ₩53,394 | ₩53,634 | ₩52,499 | ₩52,539 | -1.60% | 157만 |
|---|
| 2026.03.17 | ₩54,342 | ₩54,756 | ₩53,594 | ₩53,687 | -1.20% | 133만 |
|---|
| 2026.03.16 | ₩54,021 | ₩54,649 | ₩53,888 | ₩53,915 | -0.20% | 137.2만 |
|---|
| 2026.03.13 | ₩54,115 | ₩54,449 | ₩53,300 | ₩53,567 | -1.01% | 153.3만 |
|---|
| 2026.03.12 | ₩52,699 | ₩53,794 | ₩52,338 | ₩53,434 | +1.39% | 215.6만 |
|---|
| 2026.03.11 | ₩54,102 | ₩54,355 | ₩53,380 | ₩53,500 | -1.11% | 155.7만 |
|---|
| 2026.03.10 | ₩54,355 | ₩54,876 | ₩53,768 | ₩54,302 | -0.10% | 185.5만 |
|---|
| 2026.03.09 | ₩55,932 | ₩55,932 | ₩53,794 | ₩54,609 | -2.36% | 213.8만 |
|---|
| 2026.03.06 | ₩55,745 | ₩56,038 | ₩54,489 | ₩55,865 | +0.22% | 138.6만 |
|---|
| 2026.03.05 | ₩56,346 | ₩56,720 | ₩55,785 | ₩56,199 | -0.26% | 171.3만 |
|---|
| 2026.03.04 | ₩56,600 | ₩57,040 | ₩55,892 | ₩56,720 | +0.21% | 159.8만 |
|---|
| 2026.03.03 | ₩56,947 | ₩57,281 | ₩55,745 | ₩56,600 | -0.61% | 173.5만 |
|---|
| 2026.03.02 | ₩56,840 | ₩58,042 | ₩56,600 | ₩57,548 | +1.25% | 119.3만 |
|---|
| 2026.02.27 | ₩57,374 | ₩57,495 | ₩56,787 | ₩57,267 | -0.19% | 229만 |
|---|
| 2026.02.26 | ₩56,827 | ₩57,374 | ₩56,613 | ₩57,027 | +0.35% | 133.7만 |
|---|
| 2026.02.25 | ₩56,092 | ₩56,720 | ₩55,905 | ₩56,533 | +0.79% | 148.4만 |
|---|
| 2026.02.24 | ₩55,584 | ₩56,372 | ₩55,264 | ₩56,092 | +0.91% | 183만 |
|---|
| 2026.02.23 | ₩55,063 | ₩55,878 | ₩55,050 | ₩55,584 | +0.95% | 185.6만 |
|---|
| 2026.02.20 | ₩55,932 | ₩55,972 | ₩54,529 | ₩55,063 | -1.55% | 691.8만 |
|---|
| 2026.02.19 | ₩55,705 | ₩56,266 | ₩55,437 | ₩55,464 | -0.43% | 159.6만 |
|---|
| 2026.02.18 | ₩57,000 | ₩57,000 | ₩55,624 | ₩55,705 | -2.27% | 178.2만 |
|---|
| 2026.02.17 | ₩57,428 | ₩57,869 | ₩56,706 | ₩56,853 | -1.00% | 185.7만 |
|---|
| 2026.02.13 | ₩56,680 | ₩56,974 | ₩56,319 | ₩56,867 | +0.33% | 124.2만 |
|---|
| 2026.02.12 | ₩56,880 | ₩57,428 | ₩56,386 | ₩56,947 | +0.12% | 133.9만 |
|---|
| 2026.02.11 | ₩56,426 | ₩56,813 | ₩55,504 | ₩56,573 | +0.26% | 160.4만 |
|---|
| 2026.02.10 | ₩55,290 | ₩56,800 | ₩55,023 | ₩56,519 | +2.22% | 210.9만 |
|---|
| 2026.02.09 | ₩55,437 | ₩56,092 | ₩54,609 | ₩54,850 | -1.06% | 182.3만 |
|---|
| 2026.02.06 | ₩55,451 | ₩56,479 | ₩55,451 | ₩55,798 | +0.63% | 191.4만 |
|---|
| 2026.02.05 | ₩54,516 | ₩55,851 | ₩54,355 | ₩55,224 | +1.30% | 169.5만 |
|---|
| 2026.02.04 | ₩53,781 | ₩54,983 | ₩53,781 | ₩54,516 | +1.37% | 192.7만 |
|---|
| 2026.02.03 | ₩52,178 | ₩53,995 | ₩52,178 | ₩53,714 | +2.94% | 188.8만 |
|---|
| 2026.02.02 | ₩52,378 | ₩52,726 | ₩51,897 | ₩52,405 | +0.05% | 153.5만 |
|---|
| 2026.01.30 | ₩52,338 | ₩52,579 | ₩51,510 | ₩52,325 | -0.03% | 253.7만 |
|---|
| 2026.01.29 | ₩52,525 | ₩53,220 | ₩51,577 | ₩52,218 | -0.58% | 181.4만 |
|---|
| 2026.01.28 | ₩51,497 | ₩52,552 | ₩51,497 | ₩52,165 | +1.30% | 197.2만 |
|---|
| 2026.01.27 | ₩51,750 | ₩52,178 | ₩51,350 | ₩51,697 | -0.10% | 202.7만 |
|---|
| 2026.01.26 | ₩50,842 | ₩52,365 | ₩50,842 | ₩51,750 | +1.79% | 243.8만 |
|---|
| 2026.01.23 | ₩52,124 | ₩52,124 | ₩50,441 | ₩50,682 | -2.77% | 329.4만 |
|---|
| 2026.01.22 | ₩50,588 | ₩52,539 | ₩49,426 | ₩52,245 | +3.27% | 699.8만 |
|---|
| 2026.01.21 | ₩57,628 | ₩58,056 | ₩56,787 | ₩57,601 | -0.05% | 207.7만 |
|---|
| 2026.01.20 | ₩57,401 | ₩58,323 | ₩57,308 | ₩57,481 | +0.14% | 135.6만 |
|---|
| 2026.01.16 | ₩57,521 | ₩57,935 | ₩57,348 | ₩57,508 | -0.02% | 126.6만 |
|---|
| 2026.01.15 | ₩57,441 | ₩58,403 | ₩57,414 | ₩57,869 | +0.74% | 128.7만 |
|---|
| 2026.01.14 | ₩55,932 | ₩57,628 | ₩55,932 | ₩57,441 | +2.70% | 169.5만 |
|---|
| 2026.01.13 | ₩56,893 | ₩57,428 | ₩55,705 | ₩55,892 | -1.76% | 203.8만 |
|---|
| 2026.01.12 | ₩56,920 | ₩57,348 | ₩56,346 | ₩56,800 | -0.21% | 134.8만 |
|---|
| 2026.01.09 | ₩57,414 | ₩57,989 | ₩56,907 | ₩56,947 | -0.81% | 119.4만 |
|---|
| 2026.01.08 | ₩57,067 | ₩58,109 | ₩56,960 | ₩57,441 | +0.66% | 163.3만 |
|---|
| 2026.01.07 | ₩56,853 | ₩57,281 | ₩56,533 | ₩57,000 | +0.26% | 202.5만 |
|---|
| 2026.01.06 | ₩58,136 | ₩58,176 | ₩55,851 | ₩56,853 | -2.21% | 220.3만 |
|---|
| 2026.01.05 | ₩57,481 | ₩59,124 | ₩57,267 | ₩58,737 | +2.18% | 162만 |
|---|
| 2026.01.02 | ₩57,241 | ₩57,855 | ₩56,840 | ₩57,802 | +0.98% | 139.9만 |
|---|
| 2025.12.31 | ₩61,716 | ₩61,930 | ₩60,928 | ₩60,968 | -1.21% | 184.8만 |
|---|
| 2025.12.30 | ₩61,916 | ₩62,117 | ₩61,515 | ₩61,769 | -0.24% | 103.1만 |
|---|
| 2025.12.29 | ₩62,384 | ₩62,451 | ₩61,796 | ₩61,930 | -0.73% | 105.8만 |
|---|
| 2025.12.26 | ₩62,277 | ₩62,464 | ₩62,117 | ₩62,223 | -0.09% | 67.6만 |
|---|
| 2025.12.24 | ₩61,983 | ₩62,290 | ₩61,729 | ₩62,277 | +0.47% | 46.4만 |
|---|
| 2025.12.23 | ₩61,849 | ₩62,290 | ₩61,729 | ₩62,050 | +0.32% | 91.8만 |
|---|
| 2025.12.22 | ₩60,727 | ₩61,729 | ₩60,580 | ₩61,702 | +1.61% | 107.3만 |
|---|
| 2025.12.19 | ₩61,168 | ₩61,342 | ₩60,767 | ₩60,794 | -0.61% | 339.6만 |
|---|
| 2025.12.18 | ₩60,660 | ₩61,582 | ₩60,660 | ₩61,141 | +0.79% | 107.5만 |
|---|
| 2025.12.17 | ₩60,447 | ₩61,235 | ₩60,233 | ₩61,181 | +1.22% | 136.6만 |
|---|
| 2025.12.16 | ₩61,195 | ₩61,502 | ₩59,846 | ₩60,447 | -1.22% | 155.4만 |
|---|
| 2025.12.15 | ₩60,727 | ₩61,489 | ₩60,580 | ₩61,021 | +0.48% | 166.7만 |
|---|
| 2025.12.12 | ₩60,447 | ₩60,701 | ₩59,939 | ₩60,514 | +0.11% | 145만 |
|---|
| 2025.12.11 | ₩58,537 | ₩59,578 | ₩58,376 | ₩59,405 | +1.48% | 129.7만 |
|---|
| 2025.12.10 | ₩57,842 | ₩58,483 | ₩57,601 | ₩58,243 | +0.69% | 144.8만 |
|---|
| 2025.12.09 | ₩58,002 | ₩58,577 | ₩57,668 | ₩57,788 | -0.37% | 98.8만 |
|---|
| 2025.12.08 | ₩57,468 | ₩58,470 | ₩57,080 | ₩57,829 | +0.63% | 144.2만 |
|---|
| 2025.12.05 | ₩57,815 | ₩58,229 | ₩57,348 | ₩57,374 | -0.76% | 178.1만 |
|---|
| 2025.12.04 | ₩58,804 | ₩59,098 | ₩58,256 | ₩58,323 | -0.82% | 157.2만 |
|---|
| 2025.12.03 | ₩59,792 | ₩59,953 | ₩58,430 | ₩58,977 | -1.36% | 162.8만 |
|---|
| 2025.12.02 | ₩60,660 | ₩60,781 | ₩59,739 | ₩59,792 | -1.43% | 159.9만 |
|---|
| 2025.12.01 | ₩61,582 | ₩61,823 | ₩60,594 | ₩60,660 | -1.50% | 218.6만 |
|---|
| 2025.11.28 | ₩61,863 | ₩62,237 | ₩61,475 | ₩61,582 | -0.45% | 68.7만 |
|---|
| 2025.11.26 | ₩61,863 | ₩62,290 | ₩61,796 | ₩61,996 | +0.22% | 119.1만 |
|---|
| 2025.11.25 | ₩61,355 | ₩62,103 | ₩61,168 | ₩61,796 | +0.72% | 124.8만 |
|---|
| 2025.11.24 | ₩61,248 | ₩61,502 | ₩60,941 | ₩60,941 | -0.50% | 178.2만 |
|---|
| 2025.11.21 | ₩60,781 | ₩61,916 | ₩60,300 | ₩61,222 | +0.73% | 269.9만 |
|---|
| 2025.11.20 | ₩60,113 | ₩60,901 | ₩60,113 | ₩60,220 | +0.18% | 236.6만 |
|---|
| 2025.11.19 | ₩59,592 | ₩60,206 | ₩59,298 | ₩60,019 | +0.72% | 294만 |
|---|
| 2025.11.18 | ₩57,949 | ₩59,685 | ₩57,829 | ₩59,525 | +2.72% | 183만 |
|---|
| 2025.11.17 | ₩59,338 | ₩59,485 | ₩57,829 | ₩58,096 | -2.09% | 183.5만 |
|---|
| 2025.11.14 | ₩58,096 | ₩59,792 | ₩57,909 | ₩59,245 | +1.98% | 432.9만 |
|---|
| 2025.11.13 | ₩57,040 | ₩58,189 | ₩56,827 | ₩58,042 | +1.76% | 358.3만 |
|---|
| 2025.11.12 | ₩56,145 | ₩57,161 | ₩56,145 | ₩57,000 | +1.52% | 232.3만 |
|---|
| 2025.11.11 | ₩55,371 | ₩56,413 | ₩55,197 | ₩56,279 | +1.64% | 108.8만 |
|---|
| 2025.11.10 | ₩54,716 | ₩55,771 | ₩54,663 | ₩55,290 | +1.05% | 108.7만 |
|---|
| 2025.11.07 | ₩54,395 | ₩55,117 | ₩54,248 | ₩55,117 | +1.33% | 76.5만 |
|---|
| 2025.11.06 | ₩54,476 | ₩55,010 | ₩54,262 | ₩54,302 | -0.32% | 124.4만 |
|---|
| 2025.11.05 | ₩53,701 | ₩54,636 | ₩53,554 | ₩54,355 | +1.22% | 154.1만 |
|---|
| 2025.11.04 | ₩52,605 | ₩53,621 | ₩52,565 | ₩53,527 | +1.75% | 199.2만 |
|---|
| 2025.11.03 | ₩52,338 | ₩52,686 | ₩51,804 | ₩52,565 | +0.43% | 133.1만 |
|---|
| 2025.10.31 | ₩52,124 | ₩52,993 | ₩52,031 | ₩52,712 | +1.13% | 232.2만 |
|---|
| 2025.10.30 | ₩51,497 | ₩52,752 | ₩51,323 | ₩52,525 | +2.00% | 161.7만 |
|---|
| 2025.10.29 | ₩52,539 | ₩52,605 | ₩51,216 | ₩51,296 | -2.36% | 186.6만 |
|---|
| 2025.10.28 | ₩53,821 | ₩53,955 | ₩52,539 | ₩52,565 | -2.33% | 158만 |
|---|
| 2025.10.27 | ₩54,275 | ₩54,796 | ₩53,781 | ₩54,115 | -0.30% | 135.2만 |
|---|
| 2025.10.24 | ₩54,222 | ₩55,117 | ₩53,995 | ₩54,115 | -0.20% | 139.9만 |
|---|
| 2025.10.23 | ₩57,695 | ₩57,695 | ₩52,766 | ₩54,409 | -5.70% | 294.1만 |
|---|
| 2025.10.22 | ₩56,025 | ₩56,359 | ₩55,798 | ₩56,092 | +0.12% | 178.8만 |
|---|
| 2025.10.21 | ₩55,785 | ₩56,359 | ₩55,624 | ₩56,065 | +0.50% | 79.9만 |
|---|
| 2025.10.20 | ₩55,638 | ₩56,038 | ₩55,250 | ₩55,785 | +0.26% | 105.8만 |
|---|
| 2025.10.17 | ₩54,689 | ₩55,437 | ₩54,689 | ₩55,424 | +1.34% | 160.6만 |
|---|
| 2025.10.16 | ₩56,626 | ₩56,706 | ₩54,636 | ₩54,649 | -3.49% | 181만 |
|---|
| 2025.10.15 | ₩57,735 | ₩58,082 | ₩56,653 | ₩57,174 | -0.97% | 141.7만 |
|---|
| 2025.10.14 | ₩57,588 | ₩58,256 | ₩57,121 | ₩58,109 | +0.90% | 116.2만 |
|---|
| 2025.10.13 | ₩57,615 | ₩57,895 | ₩57,227 | ₩57,334 | -0.49% | 99.7만 |
|---|
| 2025.10.10 | ₩57,922 | ₩58,002 | ₩57,227 | ₩57,695 | -0.39% | 213.7만 |
|---|