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 | ₩51,408 | ₩51,729 | ₩50,874 | ₩50,954 | -0.88% | 91.9만 |
| 2026.10.08 | ₩50,407 | ₩51,688 | ₩50,273 | ₩51,462 | +2.09% | 103.8만 |
| 2026.10.07 | ₩50,554 | ₩50,847 | ₩50,340 | ₩50,340 | -0.42% | 99.9만 |
| 2026.10.06 | ₩50,514 | ₩50,928 | ₩50,447 | ₩50,741 | +0.45% | 111.9만 |
| 2026.10.05 | ₩50,741 | ₩51,181 | ₩50,233 | ₩50,447 | -0.58% | 223만 |
| 2026.10.02 | ₩50,100 | ₩51,048 | ₩49,846 | ₩50,807 | +1.41% | 225.3만 |
| 2026.10.01 | ₩49,806 | ₩50,260 | ₩49,473 | ₩50,047 | +0.48% | 167.7만 |
| 2026.09.30 | ₩50,781 | ₩51,021 | ₩49,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,806 |
| -1.92% |
| 208.3만 |
| 2026.09.29 | ₩50,500 | ₩50,861 | ₩50,260 | ₩50,794 | +0.58% | 140.7만 |
|---|
| 2026.09.28 | ₩50,380 | ₩50,807 | ₩50,127 | ₩50,754 | +0.74% | 192.8만 |
|---|
| 2026.09.25 | ₩50,781 | ₩50,821 | ₩50,127 | ₩50,380 | -0.79% | 148만 |
|---|
| 2026.09.24 | ₩51,328 | ₩51,688 | ₩50,567 | ₩50,647 | -1.33% | 139.4만 |
|---|
| 2026.09.23 | ₩51,622 | ₩52,062 | ₩51,048 | ₩51,074 | -1.06% | 130.8만 |
|---|
| 2026.09.22 | ₩52,409 | ₩52,409 | ₩51,368 | ₩51,769 | -1.22% | 172.9만 |
|---|
| 2026.09.21 | ₩53,411 | ₩53,664 | ₩52,343 | ₩52,356 | -1.97% | 143.9만 |
|---|
| 2026.09.18 | ₩53,744 | ₩53,878 | ₩53,144 | ₩53,330 | -0.77% | 378.1만 |
|---|
| 2026.09.17 | ₩54,786 | ₩54,786 | ₩53,985 | ₩54,065 | -1.32% | 151.4만 |
|---|
| 2026.09.16 | ₩54,652 | ₩55,119 | ₩54,171 | ₩54,599 | -0.10% | 123.5만 |
|---|
| 2026.09.15 | ₩55,119 | ₩55,253 | ₩54,532 | ₩54,812 | -0.56% | 165.2만 |
|---|
| 2026.09.14 | ₩55,279 | ₩55,867 | ₩54,799 | ₩55,173 | -0.19% | 121.1만 |
|---|
| 2026.09.11 | ₩55,026 | ₩55,106 | ₩54,185 | ₩54,679 | -0.63% | 85.9만 |
|---|
| 2026.09.10 | ₩54,879 | ₩55,119 | ₩54,278 | ₩54,519 | -0.66% | 101.6만 |
|---|
| 2026.09.09 | ₩54,198 | ₩54,625 | ₩53,731 | ₩54,505 | +0.57% | 120.9만 |
|---|
| 2026.09.08 | ₩54,652 | ₩55,520 | ₩54,238 | ₩54,425 | -0.42% | 125.2만 |
|---|
| 2026.09.04 | ₩55,920 | ₩56,414 | ₩55,199 | ₩55,306 | -1.10% | 138.9만 |
|---|
| 2026.09.03 | ₩56,468 | ₩57,429 | ₩56,387 | ₩56,828 | +0.64% | 109.5만 |
|---|
| 2026.09.02 | ₩56,054 | ₩56,494 | ₩55,907 | ₩56,187 | +0.24% | 99.6만 |
|---|
| 2026.09.01 | ₩56,107 | ₩56,441 | ₩55,386 | ₩55,693 | -0.74% | 93.5만 |
|---|
| 2026.08.31 | ₩56,067 | ₩56,161 | ₩55,707 | ₩55,707 | -0.64% | 174.7만 |
|---|
| 2026.08.28 | ₩56,628 | ₩56,815 | ₩55,987 | ₩56,161 | -0.83% | 80.1만 |
|---|
| 2026.08.27 | ₩56,067 | ₩56,561 | ₩55,720 | ₩56,387 | +0.57% | 74만 |
|---|
| 2026.08.26 | ₩56,307 | ₩56,855 | ₩56,241 | ₩56,668 | +0.64% | 82.1만 |
|---|
| 2026.08.25 | ₩56,027 | ₩56,241 | ₩55,346 | ₩56,214 | +0.33% | 121.5만 |
|---|
| 2026.08.24 | ₩55,907 | ₩56,895 | ₩55,773 | ₩56,027 | +0.21% | 97.7만 |
|---|
| 2026.08.21 | ₩56,054 | ₩56,347 | ₩55,480 | ₩55,506 | -0.98% | 109.5만 |
|---|
| 2026.08.20 | ₩55,707 | ₩56,401 | ₩55,546 | ₩55,800 | +0.17% | 89만 |
|---|
| 2026.08.19 | ₩56,788 | ₩56,855 | ₩55,733 | ₩55,907 | -1.55% | 103.1만 |
|---|
| 2026.08.18 | ₩57,309 | ₩57,562 | ₩56,561 | ₩56,561 | -1.30% | 119만 |
|---|
| 2026.08.17 | ₩56,961 | ₩57,589 | ₩56,641 | ₩56,748 | -0.37% | 88.5만 |
|---|
| 2026.08.14 | ₩57,095 | ₩57,309 | ₩56,855 | ₩57,202 | +0.19% | 74.6만 |
|---|
| 2026.08.13 | ₩57,002 | ₩57,349 | ₩56,628 | ₩57,082 | +0.14% | 96만 |
|---|
| 2026.08.12 | ₩56,174 | ₩57,028 | ₩56,161 | ₩56,694 | +0.93% | 97.3만 |
|---|
| 2026.08.11 | ₩56,334 | ₩57,015 | ₩56,134 | ₩56,641 | +0.55% | 100.9만 |
|---|
| 2026.08.10 | ₩57,148 | ₩57,469 | ₩56,214 | ₩56,694 | -0.79% | 110.1만 |
|---|
| 2026.08.07 | ₩57,816 | ₩57,896 | ₩57,322 | ₩57,442 | -0.65% | 84.9만 |
|---|
| 2026.08.06 | ₩58,403 | ₩58,724 | ₩57,509 | ₩58,003 | -0.69% | 103.3만 |
|---|
| 2026.08.05 | ₩58,323 | ₩58,443 | ₩57,602 | ₩58,096 | -0.39% | 123.3만 |
|---|
| 2026.08.04 | ₩57,148 | ₩58,163 | ₩56,735 | ₩57,963 | +1.42% | 129.1만 |
|---|
| 2026.08.03 | ₩57,802 | ₩58,630 | ₩57,415 | ₩57,843 | +0.07% | 149.3만 |
|---|
| 2026.07.31 | ₩57,415 | ₩57,989 | ₩57,082 | ₩57,682 | +0.47% | 156.4만 |
|---|
| 2026.07.30 | ₩59,271 | ₩59,271 | ₩57,108 | ₩57,909 | -2.30% | 131만 |
|---|
| 2026.07.29 | ₩59,071 | ₩59,605 | ₩58,403 | ₩59,525 | +0.77% | 128.1만 |
|---|
| 2026.07.28 | ₩58,043 | ₩59,298 | ₩57,883 | ₩59,284 | +2.14% | 140.6만 |
|---|
| 2026.07.27 | ₩56,735 | ₩57,963 | ₩56,334 | ₩57,495 | +1.34% | 170.4만 |
|---|
| 2026.07.24 | ₩54,372 | ₩56,481 | ₩54,372 | ₩56,454 | +3.83% | 132.2만 |
|---|
| 2026.07.23 | ₩54,198 | ₩55,493 | ₩53,197 | ₩55,159 | +1.77% | 158.1만 |
|---|
| 2026.07.22 | ₩55,947 | ₩56,054 | ₩55,093 | ₩55,533 | -0.74% | 127.6만 |
|---|
| 2026.07.21 | ₩56,120 | ₩56,481 | ₩55,573 | ₩56,014 | -0.19% | 104.4만 |
|---|
| 2026.07.20 | ₩56,281 | ₩56,788 | ₩56,027 | ₩56,347 | +0.12% | 99.8만 |
|---|
| 2026.07.17 | ₩55,974 | ₩56,935 | ₩55,974 | ₩56,387 | +0.74% | 129.5만 |
|---|
| 2026.07.16 | ₩53,864 | ₩55,400 | ₩53,864 | ₩55,373 | +2.80% | 102.4만 |
|---|
| 2026.07.15 | ₩54,452 | ₩54,599 | ₩53,611 | ₩53,811 | -1.18% | 110.9만 |
|---|
| 2026.07.14 | ₩55,960 | ₩56,254 | ₩55,186 | ₩55,253 | -1.26% | 119.4만 |
|---|
| 2026.07.13 | ₩55,827 | ₩56,321 | ₩54,986 | ₩56,120 | +0.53% | 125.4만 |
|---|
| 2026.07.10 | ₩55,279 | ₩55,560 | ₩55,079 | ₩55,306 | +0.05% | 102.4만 |
|---|
| 2026.07.09 | ₩55,586 | ₩55,733 | ₩54,986 | ₩55,159 | -0.77% | 123.4만 |
|---|
| 2026.07.08 | ₩55,934 | ₩55,974 | ₩55,239 | ₩55,400 | -0.95% | 124.4만 |
|---|
| 2026.07.07 | ₩56,014 | ₩56,534 | ₩55,627 | ₩55,867 | -0.26% | 111.3만 |
|---|
| 2026.07.06 | ₩55,747 | ₩55,947 | ₩54,986 | ₩55,493 | -0.45% | 128.6만 |
|---|
| 2026.07.02 | ₩54,999 | ₩55,947 | ₩53,998 | ₩55,894 | +1.63% | 313.8만 |
|---|
| 2026.07.01 | ₩54,786 | ₩55,386 | ₩54,625 | ₩54,759 | -0.05% | 416.2만 |
|---|
| 2026.06.30 | ₩55,253 | ₩55,279 | ₩54,559 | ₩54,625 | -1.14% | 212.2만 |
|---|
| 2026.06.29 | ₩54,759 | ₩55,426 | ₩54,625 | ₩55,386 | +1.15% | 109.5만 |
|---|
| 2026.06.26 | ₩53,971 | ₩55,053 | ₩53,838 | ₩55,039 | +1.98% | 191.9만 |
|---|
| 2026.06.25 | ₩53,744 | ₩54,385 | ₩53,264 | ₩53,411 | -0.62% | 95.8만 |
|---|
| 2026.06.24 | ₩53,384 | ₩54,158 | ₩53,063 | ₩53,798 | +0.78% | 112.2만 |
|---|
| 2026.06.23 | ₩52,730 | ₩53,277 | ₩52,129 | ₩53,197 | +0.89% | 121.8만 |
|---|
| 2026.06.22 | ₩51,595 | ₩52,796 | ₩51,595 | ₩52,169 | +1.11% | 110만 |
|---|
| 2026.06.18 | ₩51,849 | ₩51,849 | ₩51,168 | ₩51,648 | -0.39% | 577.7만 |
|---|
| 2026.06.17 | ₩51,755 | ₩52,676 | ₩51,542 | ₩51,702 | -0.10% | 150.9만 |
|---|
| 2026.06.16 | ₩51,822 | ₩52,369 | ₩51,395 | ₩52,182 | +0.70% | 146.6만 |
|---|
| 2026.06.15 | ₩51,769 | ₩52,062 | ₩51,395 | ₩51,475 | -0.57% | 172.4만 |
|---|
| 2026.06.12 | ₩51,341 | ₩51,795 | ₩51,074 | ₩51,488 | +0.29% | 101.5만 |
|---|
| 2026.06.11 | ₩51,528 | ₩51,809 | ₩50,941 | ₩51,008 | -1.01% | 85.3만 |
|---|
| 2026.06.10 | ₩51,101 | ₩51,475 | ₩50,794 | ₩51,261 | +0.31% | 126.4만 |
|---|
| 2026.06.09 | ₩50,394 | ₩51,275 | ₩50,127 | ₩50,567 | +0.34% | 146.9만 |
|---|
| 2026.06.08 | ₩50,514 | ₩50,914 | ₩50,113 | ₩50,127 | -0.77% | 119.2만 |
|---|
| 2026.06.05 | ₩49,646 | ₩51,368 | ₩49,633 | ₩50,941 | +2.61% | 154.2만 |
|---|
| 2026.06.04 | ₩50,113 | ₩50,594 | ₩49,513 | ₩49,646 | -0.93% | 137.9만 |
|---|
| 2026.06.03 | ₩49,366 | ₩49,993 | ₩49,272 | ₩49,446 | +0.16% | 147.3만 |
|---|
| 2026.06.02 | ₩48,939 | ₩49,886 | ₩48,939 | ₩49,566 | +1.28% | 138.7만 |
|---|
| 2026.06.01 | ₩49,072 | ₩49,633 | ₩48,925 | ₩48,939 | -0.27% | 147.8만 |
|---|
| 2026.05.29 | ₩50,247 | ₩50,594 | ₩49,486 | ₩49,699 | -1.09% | 210.2만 |
|---|
| 2026.05.28 | ₩50,861 | ₩51,221 | ₩50,220 | ₩50,394 | -0.92% | 154.7만 |
|---|
| 2026.05.27 | ₩52,730 | ₩53,077 | ₩51,208 | ₩51,221 | -2.86% | 131.1만 |
|---|
| 2026.05.26 | ₩52,676 | ₩52,877 | ₩52,209 | ₩52,610 | -0.13% | 201.6만 |
|---|
| 2026.05.22 | ₩53,157 | ₩53,397 | ₩52,249 | ₩52,529 | -1.18% | 148.1만 |
|---|
| 2026.05.21 | ₩52,623 | ₩53,104 | ₩51,955 | ₩52,930 | +0.58% | 185.4만 |
|---|
| 2026.05.20 | ₩53,104 | ₩53,451 | ₩52,503 | ₩53,210 | +0.20% | 104.9만 |
|---|
| 2026.05.19 | ₩53,464 | ₩53,691 | ₩52,610 | ₩52,837 | -1.17% | 100.4만 |
|---|
| 2026.05.18 | ₩52,610 | ₩53,678 | ₩52,610 | ₩53,464 | +1.62% | 96.3만 |
|---|
| 2026.05.15 | ₩52,556 | ₩52,796 | ₩52,022 | ₩52,489 | -0.13% | 107.4만 |
|---|
| 2026.05.14 | ₩52,276 | ₩52,690 | ₩52,182 | ₩52,263 | -0.03% | 73.4만 |
|---|
| 2026.05.13 | ₩51,955 | ₩52,596 | ₩51,328 | ₩51,795 | -0.31% | 113.1만 |
|---|
| 2026.05.12 | ₩52,663 | ₩52,690 | ₩51,622 | ₩52,303 | -0.68% | 94.9만 |
|---|
| 2026.05.11 | ₩52,676 | ₩52,930 | ₩52,076 | ₩52,356 | -0.61% | 100.8만 |
|---|
| 2026.05.08 | ₩52,796 | ₩53,023 | ₩52,036 | ₩52,409 | -0.73% | 115만 |
|---|
| 2026.05.07 | ₩52,129 | ₩53,144 | ₩51,809 | ₩52,703 | +1.10% | 118.9만 |
|---|
| 2026.05.06 | ₩52,570 | ₩53,063 | ₩52,089 | ₩52,329 | -0.46% | 119.2만 |
|---|
| 2026.05.05 | ₩51,488 | ₩52,810 | ₩51,181 | ₩52,396 | +1.76% | 182.1만 |
|---|
| 2026.05.04 | ₩52,036 | ₩52,516 | ₩51,141 | ₩51,381 | -1.26% | 120.5만 |
|---|
| 2026.05.01 | ₩53,691 | ₩53,691 | ₩52,396 | ₩52,409 | -2.39% | 136.8만 |
|---|
| 2026.04.30 | ₩52,663 | ₩53,504 | ₩52,423 | ₩53,330 | +1.27% | 153만 |
|---|
| 2026.04.29 | ₩53,344 | ₩54,091 | ₩52,837 | ₩52,997 | -0.65% | 191.5만 |
|---|
| 2026.04.28 | ₩54,465 | ₩54,465 | ₩53,237 | ₩53,637 | -1.52% | 189.6만 |
|---|
| 2026.04.27 | ₩53,584 | ₩54,131 | ₩53,144 | ₩53,704 | +0.22% | 182.8만 |
|---|
| 2026.04.24 | ₩53,958 | ₩54,452 | ₩52,957 | ₩53,918 | -0.07% | 230.7만 |
|---|
| 2026.04.23 | ₩55,319 | ₩56,241 | ₩53,023 | ₩53,264 | -3.72% | 316.4만 |
|---|
| 2026.04.22 | ₩57,095 | ₩57,095 | ₩55,800 | ₩56,161 | -1.64% | 194.9만 |
|---|
| 2026.04.21 | ₩57,055 | ₩57,535 | ₩56,361 | ₩57,175 | +0.21% | 142.2만 |
|---|
| 2026.04.20 | ₩56,895 | ₩57,148 | ₩56,574 | ₩56,735 | -0.28% | 114.9만 |
|---|
| 2026.04.17 | ₩55,319 | ₩57,068 | ₩55,319 | ₩56,815 | +2.70% | 124.9만 |
|---|
| 2026.04.16 | ₩54,906 | ₩55,560 | ₩54,852 | ₩55,506 | +1.09% | 124만 |
|---|
| 2026.04.15 | ₩55,173 | ₩55,733 | ₩54,732 | ₩55,039 | -0.24% | 121.9만 |
|---|
| 2026.04.14 | ₩54,999 | ₩55,760 | ₩54,999 | ₩55,226 | +0.41% | 143만 |
|---|
| 2026.04.13 | ₩54,452 | ₩55,400 | ₩54,318 | ₩55,386 | +1.72% | 106.7만 |
|---|
| 2026.04.10 | ₩55,373 | ₩55,600 | ₩54,492 | ₩54,545 | -1.49% | 80.1만 |
|---|
| 2026.04.09 | ₩54,852 | ₩56,107 | ₩54,852 | ₩55,520 | +1.22% | 102.3만 |
|---|
| 2026.04.08 | ₩53,998 | ₩55,386 | ₩53,998 | ₩55,186 | +2.20% | 167.8만 |
|---|
| 2026.04.07 | ₩53,798 | ₩54,425 | ₩53,637 | ₩54,051 | +0.47% | 118.7만 |
|---|
| 2026.04.06 | ₩53,584 | ₩54,131 | ₩53,397 | ₩53,851 | +0.50% | 101.9만 |
|---|
| 2026.04.02 | ₩52,823 | ₩54,091 | ₩52,823 | ₩53,918 | +2.07% | 93.3만 |
|---|
| 2026.04.01 | ₩53,317 | ₩53,317 | ₩52,703 | ₩52,877 | -0.83% | 94.3만 |
|---|
| 2026.03.31 | ₩53,784 | ₩53,851 | ₩52,516 | ₩53,264 | -0.97% | 154.7만 |
|---|
| 2026.03.30 | ₩53,170 | ₩53,664 | ₩52,730 | ₩53,304 | +0.25% | 131.5만 |
|---|
| 2026.03.27 | ₩53,130 | ₩53,464 | ₩52,369 | ₩52,623 | -0.95% | 154.2만 |
|---|
| 2026.03.26 | ₩52,503 | ₩53,344 | ₩52,343 | ₩53,144 | +1.22% | 104.1만 |
|---|
| 2026.03.25 | ₩52,756 | ₩52,957 | ₩52,409 | ₩52,543 | -0.40% | 167.6만 |
|---|
| 2026.03.24 | ₩50,888 | ₩52,476 | ₩50,888 | ₩52,329 | +2.83% | 156.7만 |
|---|
| 2026.03.23 | ₩51,422 | ₩51,515 | ₩50,580 | ₩51,074 | -0.67% | 196.4만 |
|---|
| 2026.03.20 | ₩50,607 | ₩51,021 | ₩50,006 | ₩50,607 | 0.00% | 994.4만 |
|---|
| 2026.03.19 | ₩52,636 | ₩52,837 | ₩50,554 | ₩50,554 | -3.96% | 232.5만 |
|---|
| 2026.03.18 | ₩53,357 | ₩53,597 | ₩52,463 | ₩52,503 | -1.60% | 157만 |
|---|
| 2026.03.17 | ₩54,305 | ₩54,719 | ₩53,557 | ₩53,651 | -1.20% | 133만 |
|---|
| 2026.03.16 | ₩53,985 | ₩54,612 | ₩53,851 | ₩53,878 | -0.20% | 137.2만 |
|---|
| 2026.03.13 | ₩54,078 | ₩54,412 | ₩53,264 | ₩53,531 | -1.01% | 153.3만 |
|---|
| 2026.03.12 | ₩52,663 | ₩53,758 | ₩52,303 | ₩53,397 | +1.39% | 215.6만 |
|---|
| 2026.03.11 | ₩54,065 | ₩54,318 | ₩53,344 | ₩53,464 | -1.11% | 155.7만 |
|---|
| 2026.03.10 | ₩54,318 | ₩54,839 | ₩53,731 | ₩54,265 | -0.10% | 185.5만 |
|---|
| 2026.03.09 | ₩55,894 | ₩55,894 | ₩53,758 | ₩54,572 | -2.36% | 213.8만 |
|---|
| 2026.03.06 | ₩55,707 | ₩56,000 | ₩54,452 | ₩55,827 | +0.22% | 138.6만 |
|---|
| 2026.03.05 | ₩56,307 | ₩56,681 | ₩55,747 | ₩56,161 | -0.26% | 171.3만 |
|---|
| 2026.03.04 | ₩56,561 | ₩57,002 | ₩55,853 | ₩56,681 | +0.21% | 159.8만 |
|---|
| 2026.03.03 | ₩56,908 | ₩57,242 | ₩55,707 | ₩56,561 | -0.61% | 173.5만 |
|---|
| 2026.03.02 | ₩56,801 | ₩58,003 | ₩56,561 | ₩57,509 | +1.25% | 119.3만 |
|---|
| 2026.02.27 | ₩57,335 | ₩57,455 | ₩56,748 | ₩57,228 | -0.19% | 229만 |
|---|
| 2026.02.26 | ₩56,788 | ₩57,335 | ₩56,574 | ₩56,988 | +0.35% | 133.7만 |
|---|
| 2026.02.25 | ₩56,054 | ₩56,681 | ₩55,867 | ₩56,494 | +0.79% | 148.4만 |
|---|
| 2026.02.24 | ₩55,546 | ₩56,334 | ₩55,226 | ₩56,054 | +0.91% | 183만 |
|---|
| 2026.02.23 | ₩55,026 | ₩55,840 | ₩55,012 | ₩55,546 | +0.95% | 185.6만 |
|---|
| 2026.02.20 | ₩55,894 | ₩55,934 | ₩54,492 | ₩55,026 | -1.55% | 691.8만 |
|---|
| 2026.02.19 | ₩55,667 | ₩56,227 | ₩55,400 | ₩55,426 | -0.43% | 159.6만 |
|---|
| 2026.02.18 | ₩56,961 | ₩56,961 | ₩55,586 | ₩55,667 | -2.27% | 178.2만 |
|---|
| 2026.02.17 | ₩57,389 | ₩57,829 | ₩56,668 | ₩56,815 | -1.00% | 185.7만 |
|---|
| 2026.02.13 | ₩56,641 | ₩56,935 | ₩56,281 | ₩56,828 | +0.33% | 124.2만 |
|---|
| 2026.02.12 | ₩56,841 | ₩57,389 | ₩56,347 | ₩56,908 | +0.12% | 133.9만 |
|---|
| 2026.02.11 | ₩56,387 | ₩56,775 | ₩55,466 | ₩56,534 | +0.26% | 160.4만 |
|---|
| 2026.02.10 | ₩55,253 | ₩56,761 | ₩54,986 | ₩56,481 | +2.22% | 210.9만 |
|---|
| 2026.02.09 | ₩55,400 | ₩56,054 | ₩54,572 | ₩54,812 | -1.06% | 182.3만 |
|---|
| 2026.02.06 | ₩55,413 | ₩56,441 | ₩55,413 | ₩55,760 | +0.63% | 191.4만 |
|---|
| 2026.02.05 | ₩54,478 | ₩55,813 | ₩54,318 | ₩55,186 | +1.30% | 169.5만 |
|---|
| 2026.02.04 | ₩53,744 | ₩54,946 | ₩53,744 | ₩54,478 | +1.37% | 192.7만 |
|---|
| 2026.02.03 | ₩52,142 | ₩53,958 | ₩52,142 | ₩53,678 | +2.94% | 188.8만 |
|---|
| 2026.02.02 | ₩52,343 | ₩52,690 | ₩51,862 | ₩52,369 | +0.05% | 153.5만 |
|---|
| 2026.01.30 | ₩52,303 | ₩52,543 | ₩51,475 | ₩52,289 | -0.03% | 253.7만 |
|---|
| 2026.01.29 | ₩52,489 | ₩53,184 | ₩51,542 | ₩52,182 | -0.58% | 181.4만 |
|---|
| 2026.01.28 | ₩51,462 | ₩52,516 | ₩51,462 | ₩52,129 | +1.30% | 197.2만 |
|---|
| 2026.01.27 | ₩51,715 | ₩52,142 | ₩51,315 | ₩51,662 | -0.10% | 202.7만 |
|---|
| 2026.01.26 | ₩50,807 | ₩52,329 | ₩50,807 | ₩51,715 | +1.79% | 243.8만 |
|---|
| 2026.01.23 | ₩52,089 | ₩52,089 | ₩50,407 | ₩50,647 | -2.77% | 329.4만 |
|---|
| 2026.01.22 | ₩50,554 | ₩52,503 | ₩49,392 | ₩52,209 | +3.27% | 699.8만 |
|---|
| 2026.01.21 | ₩57,589 | ₩58,016 | ₩56,748 | ₩57,562 | -0.05% | 207.7만 |
|---|
| 2026.01.20 | ₩57,362 | ₩58,283 | ₩57,268 | ₩57,442 | +0.14% | 135.6만 |
|---|
| 2026.01.16 | ₩57,482 | ₩57,896 | ₩57,309 | ₩57,469 | -0.02% | 126.6만 |
|---|
| 2026.01.15 | ₩57,402 | ₩58,363 | ₩57,375 | ₩57,829 | +0.74% | 128.7만 |
|---|
| 2026.01.14 | ₩55,894 | ₩57,589 | ₩55,894 | ₩57,402 | +2.70% | 169.5만 |
|---|
| 2026.01.13 | ₩56,855 | ₩57,389 | ₩55,667 | ₩55,853 | -1.76% | 203.8만 |
|---|
| 2026.01.12 | ₩56,881 | ₩57,309 | ₩56,307 | ₩56,761 | -0.21% | 134.8만 |
|---|
| 2026.01.09 | ₩57,375 | ₩57,949 | ₩56,868 | ₩56,908 | -0.81% | 119.4만 |
|---|
| 2026.01.08 | ₩57,028 | ₩58,069 | ₩56,921 | ₩57,402 | +0.66% | 163.3만 |
|---|
| 2026.01.07 | ₩56,815 | ₩57,242 | ₩56,494 | ₩56,961 | +0.26% | 202.5만 |
|---|
| 2026.01.06 | ₩58,096 | ₩58,136 | ₩55,813 | ₩56,815 | -2.21% | 220.3만 |
|---|
| 2026.01.05 | ₩57,442 | ₩59,084 | ₩57,228 | ₩58,697 | +2.18% | 162만 |
|---|
| 2026.01.02 | ₩57,202 | ₩57,816 | ₩56,801 | ₩57,762 | +0.98% | 139.9만 |
|---|
| 2025.12.31 | ₩61,674 | ₩61,887 | ₩60,886 | ₩60,926 | -1.21% | 184.8만 |
|---|
| 2025.12.30 | ₩61,874 | ₩62,074 | ₩61,474 | ₩61,727 | -0.24% | 103.1만 |
|---|
| 2025.12.29 | ₩62,341 | ₩62,408 | ₩61,754 | ₩61,887 | -0.73% | 105.8만 |
|---|
| 2025.12.26 | ₩62,234 | ₩62,421 | ₩62,074 | ₩62,181 | -0.09% | 67.6만 |
|---|
| 2025.12.24 | ₩61,941 | ₩62,248 | ₩61,687 | ₩62,234 | +0.47% | 46.4만 |
|---|
| 2025.12.23 | ₩61,807 | ₩62,248 | ₩61,687 | ₩62,007 | +0.32% | 91.8만 |
|---|
| 2025.12.22 | ₩60,686 | ₩61,687 | ₩60,539 | ₩61,660 | +1.61% | 107.3만 |
|---|
| 2025.12.19 | ₩61,126 | ₩61,300 | ₩60,726 | ₩60,753 | -0.61% | 339.6만 |
|---|
| 2025.12.18 | ₩60,619 | ₩61,540 | ₩60,619 | ₩61,100 | +0.79% | 107.5만 |
|---|
| 2025.12.17 | ₩60,406 | ₩61,193 | ₩60,192 | ₩61,140 | +1.22% | 136.6만 |
|---|
| 2025.12.16 | ₩61,153 | ₩61,460 | ₩59,805 | ₩60,406 | -1.22% | 155.4만 |
|---|
| 2025.12.15 | ₩60,686 | ₩61,447 | ₩60,539 | ₩60,980 | +0.48% | 166.7만 |
|---|
| 2025.12.12 | ₩60,406 | ₩60,659 | ₩59,898 | ₩60,472 | +0.11% | 145만 |
|---|
| 2025.12.11 | ₩58,497 | ₩59,538 | ₩58,336 | ₩59,364 | +1.48% | 129.7만 |
|---|
| 2025.12.10 | ₩57,802 | ₩58,443 | ₩57,562 | ₩58,203 | +0.69% | 144.8만 |
|---|
| 2025.12.09 | ₩57,963 | ₩58,537 | ₩57,629 | ₩57,749 | -0.37% | 98.8만 |
|---|
| 2025.12.08 | ₩57,429 | ₩58,430 | ₩57,042 | ₩57,789 | +0.63% | 144.2만 |
|---|
| 2025.12.05 | ₩57,776 | ₩58,190 | ₩57,309 | ₩57,335 | -0.76% | 178.1만 |
|---|
| 2025.12.04 | ₩58,764 | ₩59,057 | ₩58,216 | ₩58,283 | -0.82% | 157.2만 |
|---|
| 2025.12.03 | ₩59,751 | ₩59,912 | ₩58,390 | ₩58,937 | -1.36% | 162.8만 |
|---|
| 2025.12.02 | ₩60,619 | ₩60,739 | ₩59,698 | ₩59,751 | -1.43% | 159.9만 |
|---|
| 2025.12.01 | ₩61,540 | ₩61,781 | ₩60,552 | ₩60,619 | -1.50% | 218.6만 |
|---|
| 2025.11.28 | ₩61,821 | ₩62,194 | ₩61,433 | ₩61,540 | -0.45% | 68.7만 |
|---|
| 2025.11.26 | ₩61,821 | ₩62,248 | ₩61,754 | ₩61,954 | +0.22% | 119.1만 |
|---|
| 2025.11.25 | ₩61,313 | ₩62,061 | ₩61,126 | ₩61,754 | +0.72% | 124.8만 |
|---|
| 2025.11.24 | ₩61,207 | ₩61,460 | ₩60,900 | ₩60,900 | -0.50% | 178.2만 |
|---|
| 2025.11.21 | ₩60,739 | ₩61,874 | ₩60,259 | ₩61,180 | +0.73% | 269.9만 |
|---|
| 2025.11.20 | ₩60,072 | ₩60,859 | ₩60,072 | ₩60,179 | +0.18% | 236.6만 |
|---|
| 2025.11.19 | ₩59,551 | ₩60,165 | ₩59,258 | ₩59,978 | +0.72% | 294만 |
|---|
| 2025.11.18 | ₩57,909 | ₩59,645 | ₩57,789 | ₩59,484 | +2.72% | 183만 |
|---|
| 2025.11.17 | ₩59,298 | ₩59,444 | ₩57,789 | ₩58,056 | -2.09% | 183.5만 |
|---|
| 2025.11.14 | ₩58,056 | ₩59,751 | ₩57,869 | ₩59,204 | +1.98% | 432.9만 |
|---|
| 2025.11.13 | ₩57,002 | ₩58,150 | ₩56,788 | ₩58,003 | +1.76% | 358.3만 |
|---|
| 2025.11.12 | ₩56,107 | ₩57,122 | ₩56,107 | ₩56,961 | +1.52% | 232.3만 |
|---|
| 2025.11.11 | ₩55,333 | ₩56,374 | ₩55,159 | ₩56,241 | +1.64% | 108.8만 |
|---|
| 2025.11.10 | ₩54,679 | ₩55,733 | ₩54,625 | ₩55,253 | +1.05% | 108.7만 |
|---|
| 2025.11.07 | ₩54,358 | ₩55,079 | ₩54,212 | ₩55,079 | +1.33% | 76.5만 |
|---|
| 2025.11.06 | ₩54,438 | ₩54,972 | ₩54,225 | ₩54,265 | -0.32% | 124.4만 |
|---|
| 2025.11.05 | ₩53,664 | ₩54,599 | ₩53,517 | ₩54,318 | +1.22% | 154.1만 |
|---|
| 2025.11.04 | ₩52,570 | ₩53,584 | ₩52,529 | ₩53,491 | +1.75% | 199.2만 |
|---|
| 2025.11.03 | ₩52,303 | ₩52,650 | ₩51,769 | ₩52,529 | +0.43% | 133.1만 |
|---|
| 2025.10.31 | ₩52,089 | ₩52,957 | ₩51,996 | ₩52,676 | +1.13% | 232.2만 |
|---|
| 2025.10.30 | ₩51,462 | ₩52,716 | ₩51,288 | ₩52,489 | +2.00% | 161.7만 |
|---|
| 2025.10.29 | ₩52,503 | ₩52,570 | ₩51,181 | ₩51,261 | -2.36% | 186.6만 |
|---|
| 2025.10.28 | ₩53,784 | ₩53,918 | ₩52,503 | ₩52,529 | -2.33% | 158만 |
|---|
| 2025.10.27 | ₩54,238 | ₩54,759 | ₩53,744 | ₩54,078 | -0.30% | 135.2만 |
|---|
| 2025.10.24 | ₩54,185 | ₩55,079 | ₩53,958 | ₩54,078 | -0.20% | 139.9만 |
|---|
| 2025.10.23 | ₩57,656 | ₩57,656 | ₩52,730 | ₩54,372 | -5.70% | 294.1만 |
|---|
| 2025.10.22 | ₩55,987 | ₩56,321 | ₩55,760 | ₩56,054 | +0.12% | 178.8만 |
|---|
| 2025.10.21 | ₩55,747 | ₩56,321 | ₩55,586 | ₩56,027 | +0.50% | 79.9만 |
|---|
| 2025.10.20 | ₩55,600 | ₩56,000 | ₩55,213 | ₩55,747 | +0.26% | 105.8만 |
|---|
| 2025.10.17 | ₩54,652 | ₩55,400 | ₩54,652 | ₩55,386 | +1.34% | 160.6만 |
|---|
| 2025.10.16 | ₩56,588 | ₩56,668 | ₩54,599 | ₩54,612 | -3.49% | 181만 |
|---|
| 2025.10.15 | ₩57,696 | ₩58,043 | ₩56,614 | ₩57,135 | -0.97% | 141.7만 |
|---|
| 2025.10.14 | ₩57,549 | ₩58,216 | ₩57,082 | ₩58,069 | +0.90% | 116.2만 |
|---|
| 2025.10.13 | ₩57,576 | ₩57,856 | ₩57,188 | ₩57,295 | -0.49% | 99.7만 |
|---|
| 2025.10.10 | ₩57,883 | ₩57,963 | ₩57,188 | ₩57,656 | -0.39% | 213.7만 |
|---|