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 | ₩51,472 | ₩51,792 | ₩50,937 | ₩51,017 | -0.88% | 91.9만 |
| 2026.10.08 | ₩50,469 | ₩51,752 | ₩50,336 | ₩51,525 | +2.09% | 103.8만 |
| 2026.10.07 | ₩50,616 | ₩50,910 | ₩50,402 | ₩50,402 | -0.42% | 99.9만 |
| 2026.10.06 | ₩50,576 | ₩50,991 | ₩50,509 | ₩50,803 | +0.45% | 111.9만 |
| 2026.10.05 | ₩50,803 | ₩51,244 | ₩50,296 | ₩50,509 | -0.58% | 223만 |
| 2026.10.02 | ₩50,162 | ₩51,111 | ₩49,908 | ₩50,870 | +1.41% | 225.3만 |
| 2026.10.01 | ₩49,868 | ₩50,322 | ₩49,534 | ₩50,108 | +0.48% | 167.7만 |
| 2026.09.30 | ₩50,844 | ₩51,084 | ₩49,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,868 |
| -1.92% |
| 208.3만 |
| 2026.09.29 | ₩50,563 | ₩50,924 | ₩50,322 | ₩50,857 | +0.58% | 140.7만 |
|---|
| 2026.09.28 | ₩50,443 | ₩50,870 | ₩50,189 | ₩50,817 | +0.74% | 192.8만 |
|---|
| 2026.09.25 | ₩50,844 | ₩50,884 | ₩50,189 | ₩50,443 | -0.79% | 148만 |
|---|
| 2026.09.24 | ₩51,392 | ₩51,752 | ₩50,630 | ₩50,710 | -1.33% | 139.4만 |
|---|
| 2026.09.23 | ₩51,686 | ₩52,127 | ₩51,111 | ₩51,138 | -1.06% | 130.8만 |
|---|
| 2026.09.22 | ₩52,474 | ₩52,474 | ₩51,432 | ₩51,833 | -1.22% | 172.9만 |
|---|
| 2026.09.21 | ₩53,477 | ₩53,731 | ₩52,407 | ₩52,421 | -1.97% | 143.9만 |
|---|
| 2026.09.18 | ₩53,811 | ₩53,944 | ₩53,209 | ₩53,396 | -0.77% | 378.1만 |
|---|
| 2026.09.17 | ₩54,853 | ₩54,853 | ₩54,051 | ₩54,131 | -1.32% | 151.4만 |
|---|
| 2026.09.16 | ₩54,720 | ₩55,187 | ₩54,238 | ₩54,666 | -0.10% | 123.5만 |
|---|
| 2026.09.15 | ₩55,187 | ₩55,321 | ₩54,599 | ₩54,880 | -0.56% | 165.2만 |
|---|
| 2026.09.14 | ₩55,348 | ₩55,936 | ₩54,867 | ₩55,241 | -0.19% | 121.1만 |
|---|
| 2026.09.11 | ₩55,094 | ₩55,174 | ₩54,252 | ₩54,746 | -0.63% | 85.9만 |
|---|
| 2026.09.10 | ₩54,947 | ₩55,187 | ₩54,345 | ₩54,586 | -0.66% | 101.6만 |
|---|
| 2026.09.09 | ₩54,265 | ₩54,693 | ₩53,797 | ₩54,573 | +0.57% | 120.9만 |
|---|
| 2026.09.08 | ₩54,720 | ₩55,588 | ₩54,305 | ₩54,492 | -0.42% | 125.2만 |
|---|
| 2026.09.04 | ₩55,989 | ₩56,484 | ₩55,268 | ₩55,375 | -1.10% | 138.9만 |
|---|
| 2026.09.03 | ₩56,537 | ₩57,500 | ₩56,457 | ₩56,898 | +0.64% | 109.5만 |
|---|
| 2026.09.02 | ₩56,123 | ₩56,564 | ₩55,976 | ₩56,257 | +0.24% | 99.6만 |
|---|
| 2026.09.01 | ₩56,176 | ₩56,511 | ₩55,455 | ₩55,762 | -0.74% | 93.5만 |
|---|
| 2026.08.31 | ₩56,136 | ₩56,230 | ₩55,775 | ₩55,775 | -0.64% | 174.7만 |
|---|
| 2026.08.28 | ₩56,698 | ₩56,885 | ₩56,056 | ₩56,230 | -0.83% | 80.1만 |
|---|
| 2026.08.27 | ₩56,136 | ₩56,631 | ₩55,789 | ₩56,457 | +0.57% | 74만 |
|---|
| 2026.08.26 | ₩56,377 | ₩56,925 | ₩56,310 | ₩56,738 | +0.64% | 82.1만 |
|---|
| 2026.08.25 | ₩56,096 | ₩56,310 | ₩55,415 | ₩56,283 | +0.33% | 121.5만 |
|---|
| 2026.08.24 | ₩55,976 | ₩56,965 | ₩55,842 | ₩56,096 | +0.21% | 97.7만 |
|---|
| 2026.08.21 | ₩56,123 | ₩56,417 | ₩55,548 | ₩55,575 | -0.98% | 109.5만 |
|---|
| 2026.08.20 | ₩55,775 | ₩56,471 | ₩55,615 | ₩55,869 | +0.17% | 89만 |
|---|
| 2026.08.19 | ₩56,858 | ₩56,925 | ₩55,802 | ₩55,976 | -1.55% | 103.1만 |
|---|
| 2026.08.18 | ₩57,379 | ₩57,633 | ₩56,631 | ₩56,631 | -1.30% | 119만 |
|---|
| 2026.08.17 | ₩57,032 | ₩57,660 | ₩56,711 | ₩56,818 | -0.37% | 88.5만 |
|---|
| 2026.08.14 | ₩57,166 | ₩57,379 | ₩56,925 | ₩57,272 | +0.19% | 74.6만 |
|---|
| 2026.08.13 | ₩57,072 | ₩57,419 | ₩56,698 | ₩57,152 | +0.14% | 96만 |
|---|
| 2026.08.12 | ₩56,243 | ₩57,099 | ₩56,230 | ₩56,765 | +0.93% | 97.3만 |
|---|
| 2026.08.11 | ₩56,404 | ₩57,085 | ₩56,203 | ₩56,711 | +0.55% | 100.9만 |
|---|
| 2026.08.10 | ₩57,219 | ₩57,540 | ₩56,283 | ₩56,765 | -0.79% | 110.1만 |
|---|
| 2026.08.07 | ₩57,887 | ₩57,967 | ₩57,393 | ₩57,513 | -0.65% | 84.9만 |
|---|
| 2026.08.06 | ₩58,475 | ₩58,796 | ₩57,580 | ₩58,074 | -0.69% | 103.3만 |
|---|
| 2026.08.05 | ₩58,395 | ₩58,515 | ₩57,673 | ₩58,168 | -0.39% | 123.3만 |
|---|
| 2026.08.04 | ₩57,219 | ₩58,235 | ₩56,805 | ₩58,034 | +1.42% | 129.1만 |
|---|
| 2026.08.03 | ₩57,874 | ₩58,703 | ₩57,486 | ₩57,914 | +0.07% | 149.3만 |
|---|
| 2026.07.31 | ₩57,486 | ₩58,061 | ₩57,152 | ₩57,754 | +0.47% | 156.4만 |
|---|
| 2026.07.30 | ₩59,344 | ₩59,344 | ₩57,179 | ₩57,981 | -2.30% | 131만 |
|---|
| 2026.07.29 | ₩59,144 | ₩59,678 | ₩58,475 | ₩59,598 | +0.77% | 128.1만 |
|---|
| 2026.07.28 | ₩58,114 | ₩59,371 | ₩57,954 | ₩59,358 | +2.14% | 140.6만 |
|---|
| 2026.07.27 | ₩56,805 | ₩58,034 | ₩56,404 | ₩57,567 | +1.34% | 170.4만 |
|---|
| 2026.07.24 | ₩54,439 | ₩56,551 | ₩54,439 | ₩56,524 | +3.83% | 132.2만 |
|---|
| 2026.07.23 | ₩54,265 | ₩55,562 | ₩53,263 | ₩55,227 | +1.77% | 158.1만 |
|---|
| 2026.07.22 | ₩56,016 | ₩56,123 | ₩55,161 | ₩55,602 | -0.74% | 127.6만 |
|---|
| 2026.07.21 | ₩56,190 | ₩56,551 | ₩55,642 | ₩56,083 | -0.19% | 104.4만 |
|---|
| 2026.07.20 | ₩56,350 | ₩56,858 | ₩56,096 | ₩56,417 | +0.12% | 99.8만 |
|---|
| 2026.07.17 | ₩56,043 | ₩57,005 | ₩56,043 | ₩56,457 | +0.74% | 129.5만 |
|---|
| 2026.07.16 | ₩53,931 | ₩55,468 | ₩53,931 | ₩55,441 | +2.80% | 102.4만 |
|---|
| 2026.07.15 | ₩54,519 | ₩54,666 | ₩53,677 | ₩53,878 | -1.18% | 110.9만 |
|---|
| 2026.07.14 | ₩56,029 | ₩56,323 | ₩55,254 | ₩55,321 | -1.26% | 119.4만 |
|---|
| 2026.07.13 | ₩55,896 | ₩56,390 | ₩55,054 | ₩56,190 | +0.53% | 125.4만 |
|---|
| 2026.07.10 | ₩55,348 | ₩55,628 | ₩55,147 | ₩55,375 | +0.05% | 102.4만 |
|---|
| 2026.07.09 | ₩55,655 | ₩55,802 | ₩55,054 | ₩55,227 | -0.77% | 123.4만 |
|---|
| 2026.07.08 | ₩56,003 | ₩56,043 | ₩55,308 | ₩55,468 | -0.95% | 124.4만 |
|---|
| 2026.07.07 | ₩56,083 | ₩56,604 | ₩55,695 | ₩55,936 | -0.26% | 111.3만 |
|---|
| 2026.07.06 | ₩55,816 | ₩56,016 | ₩55,054 | ₩55,562 | -0.45% | 128.6만 |
|---|
| 2026.07.02 | ₩55,067 | ₩56,016 | ₩54,065 | ₩55,963 | +1.63% | 313.8만 |
|---|
| 2026.07.01 | ₩54,853 | ₩55,455 | ₩54,693 | ₩54,827 | -0.05% | 416.2만 |
|---|
| 2026.06.30 | ₩55,321 | ₩55,348 | ₩54,626 | ₩54,693 | -1.14% | 212.2만 |
|---|
| 2026.06.29 | ₩54,827 | ₩55,495 | ₩54,693 | ₩55,455 | +1.15% | 109.5만 |
|---|
| 2026.06.26 | ₩54,038 | ₩55,121 | ₩53,904 | ₩55,107 | +1.98% | 191.9만 |
|---|
| 2026.06.25 | ₩53,811 | ₩54,452 | ₩53,330 | ₩53,477 | -0.62% | 95.8만 |
|---|
| 2026.06.24 | ₩53,450 | ₩54,225 | ₩53,129 | ₩53,864 | +0.78% | 112.2만 |
|---|
| 2026.06.23 | ₩52,795 | ₩53,343 | ₩52,193 | ₩53,263 | +0.89% | 121.8만 |
|---|
| 2026.06.22 | ₩51,659 | ₩52,862 | ₩51,659 | ₩52,234 | +1.11% | 110만 |
|---|
| 2026.06.18 | ₩51,913 | ₩51,913 | ₩51,231 | ₩51,712 | -0.39% | 577.7만 |
|---|
| 2026.06.17 | ₩51,819 | ₩52,741 | ₩51,605 | ₩51,766 | -0.10% | 150.9만 |
|---|
| 2026.06.16 | ₩51,886 | ₩52,434 | ₩51,458 | ₩52,247 | +0.70% | 146.6만 |
|---|
| 2026.06.15 | ₩51,833 | ₩52,127 | ₩51,458 | ₩51,539 | -0.57% | 172.4만 |
|---|
| 2026.06.12 | ₩51,405 | ₩51,859 | ₩51,138 | ₩51,552 | +0.29% | 101.5만 |
|---|
| 2026.06.11 | ₩51,592 | ₩51,873 | ₩51,004 | ₩51,071 | -1.01% | 85.3만 |
|---|
| 2026.06.10 | ₩51,164 | ₩51,539 | ₩50,857 | ₩51,325 | +0.31% | 126.4만 |
|---|
| 2026.06.09 | ₩50,456 | ₩51,338 | ₩50,189 | ₩50,630 | +0.34% | 146.9만 |
|---|
| 2026.06.08 | ₩50,576 | ₩50,977 | ₩50,175 | ₩50,189 | -0.77% | 119.2만 |
|---|
| 2026.06.05 | ₩49,707 | ₩51,432 | ₩49,694 | ₩51,004 | +2.61% | 154.2만 |
|---|
| 2026.06.04 | ₩50,175 | ₩50,656 | ₩49,574 | ₩49,707 | -0.93% | 137.9만 |
|---|
| 2026.06.03 | ₩49,427 | ₩50,055 | ₩49,333 | ₩49,507 | +0.16% | 147.3만 |
|---|
| 2026.06.02 | ₩48,999 | ₩49,948 | ₩48,999 | ₩49,627 | +1.28% | 138.7만 |
|---|
| 2026.06.01 | ₩49,133 | ₩49,694 | ₩48,986 | ₩48,999 | -0.27% | 147.8만 |
|---|
| 2026.05.29 | ₩50,309 | ₩50,656 | ₩49,547 | ₩49,761 | -1.09% | 210.2만 |
|---|
| 2026.05.28 | ₩50,924 | ₩51,285 | ₩50,282 | ₩50,456 | -0.92% | 154.7만 |
|---|
| 2026.05.27 | ₩52,795 | ₩53,142 | ₩51,271 | ₩51,285 | -2.86% | 131.1만 |
|---|
| 2026.05.26 | ₩52,741 | ₩52,942 | ₩52,274 | ₩52,675 | -0.13% | 201.6만 |
|---|
| 2026.05.22 | ₩53,223 | ₩53,463 | ₩52,314 | ₩52,594 | -1.18% | 148.1만 |
|---|
| 2026.05.21 | ₩52,688 | ₩53,169 | ₩52,020 | ₩52,995 | +0.58% | 185.4만 |
|---|
| 2026.05.20 | ₩53,169 | ₩53,517 | ₩52,568 | ₩53,276 | +0.20% | 104.9만 |
|---|
| 2026.05.19 | ₩53,530 | ₩53,757 | ₩52,675 | ₩52,902 | -1.17% | 100.4만 |
|---|
| 2026.05.18 | ₩52,675 | ₩53,744 | ₩52,675 | ₩53,530 | +1.62% | 96.3만 |
|---|
| 2026.05.15 | ₩52,621 | ₩52,862 | ₩52,087 | ₩52,554 | -0.13% | 107.4만 |
|---|
| 2026.05.14 | ₩52,340 | ₩52,755 | ₩52,247 | ₩52,327 | -0.03% | 73.4만 |
|---|
| 2026.05.13 | ₩52,020 | ₩52,661 | ₩51,392 | ₩51,859 | -0.31% | 113.1만 |
|---|
| 2026.05.12 | ₩52,728 | ₩52,755 | ₩51,686 | ₩52,367 | -0.68% | 94.9만 |
|---|
| 2026.05.11 | ₩52,741 | ₩52,995 | ₩52,140 | ₩52,421 | -0.61% | 100.8만 |
|---|
| 2026.05.08 | ₩52,862 | ₩53,089 | ₩52,100 | ₩52,474 | -0.73% | 115만 |
|---|
| 2026.05.07 | ₩52,193 | ₩53,209 | ₩51,873 | ₩52,768 | +1.10% | 118.9만 |
|---|
| 2026.05.06 | ₩52,635 | ₩53,129 | ₩52,153 | ₩52,394 | -0.46% | 119.2만 |
|---|
| 2026.05.05 | ₩51,552 | ₩52,875 | ₩51,244 | ₩52,461 | +1.76% | 182.1만 |
|---|
| 2026.05.04 | ₩52,100 | ₩52,581 | ₩51,204 | ₩51,445 | -1.26% | 120.5만 |
|---|
| 2026.05.01 | ₩53,757 | ₩53,757 | ₩52,461 | ₩52,474 | -2.39% | 136.8만 |
|---|
| 2026.04.30 | ₩52,728 | ₩53,570 | ₩52,487 | ₩53,396 | +1.27% | 153만 |
|---|
| 2026.04.29 | ₩53,410 | ₩54,158 | ₩52,902 | ₩53,062 | -0.65% | 191.5만 |
|---|
| 2026.04.28 | ₩54,532 | ₩54,532 | ₩53,303 | ₩53,704 | -1.52% | 189.6만 |
|---|
| 2026.04.27 | ₩53,650 | ₩54,198 | ₩53,209 | ₩53,771 | +0.22% | 182.8만 |
|---|
| 2026.04.24 | ₩54,025 | ₩54,519 | ₩53,022 | ₩53,984 | -0.07% | 230.7만 |
|---|
| 2026.04.23 | ₩55,388 | ₩56,310 | ₩53,089 | ₩53,330 | -3.72% | 316.4만 |
|---|
| 2026.04.22 | ₩57,166 | ₩57,166 | ₩55,869 | ₩56,230 | -1.64% | 194.9만 |
|---|
| 2026.04.21 | ₩57,125 | ₩57,607 | ₩56,430 | ₩57,246 | +0.21% | 142.2만 |
|---|
| 2026.04.20 | ₩56,965 | ₩57,219 | ₩56,644 | ₩56,805 | -0.28% | 114.9만 |
|---|
| 2026.04.17 | ₩55,388 | ₩57,139 | ₩55,388 | ₩56,885 | +2.70% | 124.9만 |
|---|
| 2026.04.16 | ₩54,974 | ₩55,628 | ₩54,920 | ₩55,575 | +1.09% | 124만 |
|---|
| 2026.04.15 | ₩55,241 | ₩55,802 | ₩54,800 | ₩55,107 | -0.24% | 121.9만 |
|---|
| 2026.04.14 | ₩55,067 | ₩55,829 | ₩55,067 | ₩55,294 | +0.41% | 143만 |
|---|
| 2026.04.13 | ₩54,519 | ₩55,468 | ₩54,385 | ₩55,455 | +1.72% | 106.7만 |
|---|
| 2026.04.10 | ₩55,441 | ₩55,669 | ₩54,559 | ₩54,613 | -1.49% | 80.1만 |
|---|
| 2026.04.09 | ₩54,920 | ₩56,176 | ₩54,920 | ₩55,588 | +1.22% | 102.3만 |
|---|
| 2026.04.08 | ₩54,065 | ₩55,455 | ₩54,065 | ₩55,254 | +2.20% | 167.8만 |
|---|
| 2026.04.07 | ₩53,864 | ₩54,492 | ₩53,704 | ₩54,118 | +0.47% | 118.7만 |
|---|
| 2026.04.06 | ₩53,650 | ₩54,198 | ₩53,463 | ₩53,918 | +0.50% | 101.9만 |
|---|
| 2026.04.02 | ₩52,888 | ₩54,158 | ₩52,888 | ₩53,984 | +2.07% | 93.3만 |
|---|
| 2026.04.01 | ₩53,383 | ₩53,383 | ₩52,768 | ₩52,942 | -0.83% | 94.3만 |
|---|
| 2026.03.31 | ₩53,851 | ₩53,918 | ₩52,581 | ₩53,330 | -0.97% | 154.7만 |
|---|
| 2026.03.30 | ₩53,236 | ₩53,731 | ₩52,795 | ₩53,370 | +0.25% | 131.5만 |
|---|
| 2026.03.27 | ₩53,196 | ₩53,530 | ₩52,434 | ₩52,688 | -0.95% | 154.2만 |
|---|
| 2026.03.26 | ₩52,568 | ₩53,410 | ₩52,407 | ₩53,209 | +1.22% | 104.1만 |
|---|
| 2026.03.25 | ₩52,822 | ₩53,022 | ₩52,474 | ₩52,608 | -0.40% | 167.6만 |
|---|
| 2026.03.24 | ₩50,950 | ₩52,541 | ₩50,950 | ₩52,394 | +2.83% | 156.7만 |
|---|
| 2026.03.23 | ₩51,485 | ₩51,579 | ₩50,643 | ₩51,138 | -0.67% | 196.4만 |
|---|
| 2026.03.20 | ₩50,670 | ₩51,084 | ₩50,068 | ₩50,670 | 0.00% | 994.4만 |
|---|
| 2026.03.19 | ₩52,701 | ₩52,902 | ₩50,616 | ₩50,616 | -3.96% | 232.5만 |
|---|
| 2026.03.18 | ₩53,423 | ₩53,664 | ₩52,528 | ₩52,568 | -1.60% | 157만 |
|---|
| 2026.03.17 | ₩54,372 | ₩54,786 | ₩53,624 | ₩53,717 | -1.20% | 133만 |
|---|
| 2026.03.16 | ₩54,051 | ₩54,679 | ₩53,918 | ₩53,944 | -0.20% | 137.2만 |
|---|
| 2026.03.13 | ₩54,145 | ₩54,479 | ₩53,330 | ₩53,597 | -1.01% | 153.3만 |
|---|
| 2026.03.12 | ₩52,728 | ₩53,824 | ₩52,367 | ₩53,463 | +1.39% | 215.6만 |
|---|
| 2026.03.11 | ₩54,131 | ₩54,385 | ₩53,410 | ₩53,530 | -1.11% | 155.7만 |
|---|
| 2026.03.10 | ₩54,385 | ₩54,907 | ₩53,797 | ₩54,332 | -0.10% | 185.5만 |
|---|
| 2026.03.09 | ₩55,963 | ₩55,963 | ₩53,824 | ₩54,639 | -2.36% | 213.8만 |
|---|
| 2026.03.06 | ₩55,775 | ₩56,070 | ₩54,519 | ₩55,896 | +0.22% | 138.6만 |
|---|
| 2026.03.05 | ₩56,377 | ₩56,751 | ₩55,816 | ₩56,230 | -0.26% | 171.3만 |
|---|
| 2026.03.04 | ₩56,631 | ₩57,072 | ₩55,923 | ₩56,751 | +0.21% | 159.8만 |
|---|
| 2026.03.03 | ₩56,978 | ₩57,313 | ₩55,775 | ₩56,631 | -0.61% | 173.5만 |
|---|
| 2026.03.02 | ₩56,871 | ₩58,074 | ₩56,631 | ₩57,580 | +1.25% | 119.3만 |
|---|
| 2026.02.27 | ₩57,406 | ₩57,526 | ₩56,818 | ₩57,299 | -0.19% | 229만 |
|---|
| 2026.02.26 | ₩56,858 | ₩57,406 | ₩56,644 | ₩57,059 | +0.35% | 133.7만 |
|---|
| 2026.02.25 | ₩56,123 | ₩56,751 | ₩55,936 | ₩56,564 | +0.79% | 148.4만 |
|---|
| 2026.02.24 | ₩55,615 | ₩56,404 | ₩55,294 | ₩56,123 | +0.91% | 183만 |
|---|
| 2026.02.23 | ₩55,094 | ₩55,909 | ₩55,080 | ₩55,615 | +0.95% | 185.6만 |
|---|
| 2026.02.20 | ₩55,963 | ₩56,003 | ₩54,559 | ₩55,094 | -1.55% | 691.8만 |
|---|
| 2026.02.19 | ₩55,735 | ₩56,297 | ₩55,468 | ₩55,495 | -0.43% | 159.6만 |
|---|
| 2026.02.18 | ₩57,032 | ₩57,032 | ₩55,655 | ₩55,735 | -2.27% | 178.2만 |
|---|
| 2026.02.17 | ₩57,460 | ₩57,901 | ₩56,738 | ₩56,885 | -1.00% | 185.7만 |
|---|
| 2026.02.13 | ₩56,711 | ₩57,005 | ₩56,350 | ₩56,898 | +0.33% | 124.2만 |
|---|
| 2026.02.12 | ₩56,912 | ₩57,460 | ₩56,417 | ₩56,978 | +0.12% | 133.9만 |
|---|
| 2026.02.11 | ₩56,457 | ₩56,845 | ₩55,535 | ₩56,604 | +0.26% | 160.4만 |
|---|
| 2026.02.10 | ₩55,321 | ₩56,831 | ₩55,054 | ₩56,551 | +2.22% | 210.9만 |
|---|
| 2026.02.09 | ₩55,468 | ₩56,123 | ₩54,639 | ₩54,880 | -1.06% | 182.3만 |
|---|
| 2026.02.06 | ₩55,481 | ₩56,511 | ₩55,481 | ₩55,829 | +0.63% | 191.4만 |
|---|
| 2026.02.05 | ₩54,546 | ₩55,882 | ₩54,385 | ₩55,254 | +1.30% | 169.5만 |
|---|
| 2026.02.04 | ₩53,811 | ₩55,014 | ₩53,811 | ₩54,546 | +1.37% | 192.7만 |
|---|
| 2026.02.03 | ₩52,207 | ₩54,025 | ₩52,207 | ₩53,744 | +2.94% | 188.8만 |
|---|
| 2026.02.02 | ₩52,407 | ₩52,755 | ₩51,926 | ₩52,434 | +0.05% | 153.5만 |
|---|
| 2026.01.30 | ₩52,367 | ₩52,608 | ₩51,539 | ₩52,354 | -0.03% | 253.7만 |
|---|
| 2026.01.29 | ₩52,554 | ₩53,249 | ₩51,605 | ₩52,247 | -0.58% | 181.4만 |
|---|
| 2026.01.28 | ₩51,525 | ₩52,581 | ₩51,525 | ₩52,193 | +1.30% | 197.2만 |
|---|
| 2026.01.27 | ₩51,779 | ₩52,207 | ₩51,378 | ₩51,726 | -0.10% | 202.7만 |
|---|
| 2026.01.26 | ₩50,870 | ₩52,394 | ₩50,870 | ₩51,779 | +1.79% | 243.8만 |
|---|
| 2026.01.23 | ₩52,153 | ₩52,153 | ₩50,469 | ₩50,710 | -2.77% | 329.4만 |
|---|
| 2026.01.22 | ₩50,616 | ₩52,568 | ₩49,453 | ₩52,274 | +3.27% | 699.8만 |
|---|
| 2026.01.21 | ₩57,660 | ₩58,088 | ₩56,818 | ₩57,633 | -0.05% | 207.7만 |
|---|
| 2026.01.20 | ₩57,433 | ₩58,355 | ₩57,339 | ₩57,513 | +0.14% | 135.6만 |
|---|
| 2026.01.16 | ₩57,553 | ₩57,967 | ₩57,379 | ₩57,540 | -0.02% | 126.6만 |
|---|
| 2026.01.15 | ₩57,473 | ₩58,435 | ₩57,446 | ₩57,901 | +0.74% | 128.7만 |
|---|
| 2026.01.14 | ₩55,963 | ₩57,660 | ₩55,963 | ₩57,473 | +2.70% | 169.5만 |
|---|
| 2026.01.13 | ₩56,925 | ₩57,460 | ₩55,735 | ₩55,923 | -1.76% | 203.8만 |
|---|
| 2026.01.12 | ₩56,952 | ₩57,379 | ₩56,377 | ₩56,831 | -0.21% | 134.8만 |
|---|
| 2026.01.09 | ₩57,446 | ₩58,021 | ₩56,938 | ₩56,978 | -0.81% | 119.4만 |
|---|
| 2026.01.08 | ₩57,099 | ₩58,141 | ₩56,992 | ₩57,473 | +0.66% | 163.3만 |
|---|
| 2026.01.07 | ₩56,885 | ₩57,313 | ₩56,564 | ₩57,032 | +0.26% | 202.5만 |
|---|
| 2026.01.06 | ₩58,168 | ₩58,208 | ₩55,882 | ₩56,885 | -2.21% | 220.3만 |
|---|
| 2026.01.05 | ₩57,513 | ₩59,157 | ₩57,299 | ₩58,769 | +2.18% | 162만 |
|---|
| 2026.01.02 | ₩57,272 | ₩57,887 | ₩56,871 | ₩57,834 | +0.98% | 139.9만 |
|---|
| 2025.12.31 | ₩61,750 | ₩61,964 | ₩60,961 | ₩61,002 | -1.21% | 184.8만 |
|---|
| 2025.12.30 | ₩61,950 | ₩62,151 | ₩61,550 | ₩61,803 | -0.24% | 103.1만 |
|---|
| 2025.12.29 | ₩62,418 | ₩62,485 | ₩61,830 | ₩61,964 | -0.73% | 105.8만 |
|---|
| 2025.12.26 | ₩62,311 | ₩62,498 | ₩62,151 | ₩62,258 | -0.09% | 67.6만 |
|---|
| 2025.12.24 | ₩62,017 | ₩62,325 | ₩61,763 | ₩62,311 | +0.47% | 46.4만 |
|---|
| 2025.12.23 | ₩61,884 | ₩62,325 | ₩61,763 | ₩62,084 | +0.32% | 91.8만 |
|---|
| 2025.12.22 | ₩60,761 | ₩61,763 | ₩60,614 | ₩61,737 | +1.61% | 107.3만 |
|---|
| 2025.12.19 | ₩61,202 | ₩61,376 | ₩60,801 | ₩60,828 | -0.61% | 339.6만 |
|---|
| 2025.12.18 | ₩60,694 | ₩61,616 | ₩60,694 | ₩61,175 | +0.79% | 107.5만 |
|---|
| 2025.12.17 | ₩60,480 | ₩61,269 | ₩60,266 | ₩61,215 | +1.22% | 136.6만 |
|---|
| 2025.12.16 | ₩61,229 | ₩61,536 | ₩59,879 | ₩60,480 | -1.22% | 155.4만 |
|---|
| 2025.12.15 | ₩60,761 | ₩61,523 | ₩60,614 | ₩61,055 | +0.48% | 166.7만 |
|---|
| 2025.12.12 | ₩60,480 | ₩60,734 | ₩59,972 | ₩60,547 | +0.11% | 145만 |
|---|
| 2025.12.11 | ₩58,569 | ₩59,611 | ₩58,409 | ₩59,438 | +1.48% | 129.7만 |
|---|
| 2025.12.10 | ₩57,874 | ₩58,515 | ₩57,633 | ₩58,275 | +0.69% | 144.8만 |
|---|
| 2025.12.09 | ₩58,034 | ₩58,609 | ₩57,700 | ₩57,820 | -0.37% | 98.8만 |
|---|
| 2025.12.08 | ₩57,500 | ₩58,502 | ₩57,112 | ₩57,861 | +0.63% | 144.2만 |
|---|
| 2025.12.05 | ₩57,847 | ₩58,262 | ₩57,379 | ₩57,406 | -0.76% | 178.1만 |
|---|
| 2025.12.04 | ₩58,836 | ₩59,130 | ₩58,288 | ₩58,355 | -0.82% | 157.2만 |
|---|
| 2025.12.03 | ₩59,825 | ₩59,986 | ₩58,462 | ₩59,010 | -1.36% | 162.8만 |
|---|
| 2025.12.02 | ₩60,694 | ₩60,814 | ₩59,772 | ₩59,825 | -1.43% | 159.9만 |
|---|
| 2025.12.01 | ₩61,616 | ₩61,857 | ₩60,627 | ₩60,694 | -1.50% | 218.6만 |
|---|
| 2025.11.28 | ₩61,897 | ₩62,271 | ₩61,509 | ₩61,616 | -0.45% | 68.7만 |
|---|
| 2025.11.26 | ₩61,897 | ₩62,325 | ₩61,830 | ₩62,031 | +0.22% | 119.1만 |
|---|
| 2025.11.25 | ₩61,389 | ₩62,138 | ₩61,202 | ₩61,830 | +0.72% | 124.8만 |
|---|
| 2025.11.24 | ₩61,282 | ₩61,536 | ₩60,975 | ₩60,975 | -0.50% | 178.2만 |
|---|
| 2025.11.21 | ₩60,814 | ₩61,950 | ₩60,333 | ₩61,255 | +0.73% | 269.9만 |
|---|
| 2025.11.20 | ₩60,146 | ₩60,935 | ₩60,146 | ₩60,253 | +0.18% | 236.6만 |
|---|
| 2025.11.19 | ₩59,625 | ₩60,240 | ₩59,331 | ₩60,053 | +0.72% | 294만 |
|---|
| 2025.11.18 | ₩57,981 | ₩59,718 | ₩57,861 | ₩59,558 | +2.72% | 183만 |
|---|
| 2025.11.17 | ₩59,371 | ₩59,518 | ₩57,861 | ₩58,128 | -2.09% | 183.5만 |
|---|
| 2025.11.14 | ₩58,128 | ₩59,825 | ₩57,941 | ₩59,277 | +1.98% | 432.9만 |
|---|
| 2025.11.13 | ₩57,072 | ₩58,221 | ₩56,858 | ₩58,074 | +1.76% | 358.3만 |
|---|
| 2025.11.12 | ₩56,176 | ₩57,192 | ₩56,176 | ₩57,032 | +1.52% | 232.3만 |
|---|
| 2025.11.11 | ₩55,401 | ₩56,444 | ₩55,227 | ₩56,310 | +1.64% | 108.8만 |
|---|
| 2025.11.10 | ₩54,746 | ₩55,802 | ₩54,693 | ₩55,321 | +1.05% | 108.7만 |
|---|
| 2025.11.07 | ₩54,426 | ₩55,147 | ₩54,279 | ₩55,147 | +1.33% | 76.5만 |
|---|
| 2025.11.06 | ₩54,506 | ₩55,040 | ₩54,292 | ₩54,332 | -0.32% | 124.4만 |
|---|
| 2025.11.05 | ₩53,731 | ₩54,666 | ₩53,583 | ₩54,385 | +1.22% | 154.1만 |
|---|
| 2025.11.04 | ₩52,635 | ₩53,650 | ₩52,594 | ₩53,557 | +1.75% | 199.2만 |
|---|
| 2025.11.03 | ₩52,367 | ₩52,715 | ₩51,833 | ₩52,594 | +0.43% | 133.1만 |
|---|
| 2025.10.31 | ₩52,153 | ₩53,022 | ₩52,060 | ₩52,741 | +1.13% | 232.2만 |
|---|
| 2025.10.30 | ₩51,525 | ₩52,782 | ₩51,351 | ₩52,554 | +2.00% | 161.7만 |
|---|
| 2025.10.29 | ₩52,568 | ₩52,635 | ₩51,244 | ₩51,325 | -2.36% | 186.6만 |
|---|
| 2025.10.28 | ₩53,851 | ₩53,984 | ₩52,568 | ₩52,594 | -2.33% | 158만 |
|---|
| 2025.10.27 | ₩54,305 | ₩54,827 | ₩53,811 | ₩54,145 | -0.30% | 135.2만 |
|---|
| 2025.10.24 | ₩54,252 | ₩55,147 | ₩54,025 | ₩54,145 | -0.20% | 139.9만 |
|---|
| 2025.10.23 | ₩57,727 | ₩57,727 | ₩52,795 | ₩54,439 | -5.70% | 294.1만 |
|---|
| 2025.10.22 | ₩56,056 | ₩56,390 | ₩55,829 | ₩56,123 | +0.12% | 178.8만 |
|---|
| 2025.10.21 | ₩55,816 | ₩56,390 | ₩55,655 | ₩56,096 | +0.50% | 79.9만 |
|---|
| 2025.10.20 | ₩55,669 | ₩56,070 | ₩55,281 | ₩55,816 | +0.26% | 105.8만 |
|---|
| 2025.10.17 | ₩54,720 | ₩55,468 | ₩54,720 | ₩55,455 | +1.34% | 160.6만 |
|---|
| 2025.10.16 | ₩56,658 | ₩56,738 | ₩54,666 | ₩54,679 | -3.49% | 181만 |
|---|
| 2025.10.15 | ₩57,767 | ₩58,114 | ₩56,684 | ₩57,206 | -0.97% | 141.7만 |
|---|
| 2025.10.14 | ₩57,620 | ₩58,288 | ₩57,152 | ₩58,141 | +0.90% | 116.2만 |
|---|
| 2025.10.13 | ₩57,647 | ₩57,927 | ₩57,259 | ₩57,366 | -0.49% | 99.7만 |
|---|
| 2025.10.10 | ₩57,954 | ₩58,034 | ₩57,259 | ₩57,727 | -0.39% | 213.7만 |
|---|