시장 데이터를 불러오는 중
전체 종목
Orion Digital Corp. - Common Shares 과거 주가
Orion Digital Corp. - Common Shares · ORIO · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orion Digital Corp. - Common Shares · ORIO · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,353 | ₩1,367 | ₩1,344 | ₩1,347 | -0.50% | 2.8만 |
| 2026.10.08 | ₩1,380 | ₩1,387 | ₩1,340 | ₩1,353 | -1.94% | 11.8만 |
| 2026.10.07 | ₩1,387 | ₩1,394 | ₩1,367 | ₩1,367 | -1.45% | 3.7만 |
| 2026.10.06 | ₩1,420 | ₩1,420 | ₩1,340 | ₩1,394 | -1.89% | 6.2만 |
| 2026.10.05 | ₩1,394 | ₩1,434 | ₩1,394 | ₩1,407 | +0.96% | 4.3만 |
| 2026.10.02 | ₩1,474 | ₩1,474 | ₩1,380 | ₩1,407 | -4.55% | 8.7만 |
| 2026.10.01 | ₩1,420 | ₩1,474 | ₩1,394 | ₩1,474 | +3.77% | 8.5만 |
| 2026.09.30 | ₩1,327 | ₩1,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,447 |
| +9.09% |
| 15.3만 |
| 2026.09.29 | ₩1,380 | ₩1,380 | ₩1,209 | ₩1,313 | -4.85% | 30.3만 |
|---|
| 2026.09.28 | ₩1,353 | ₩1,367 | ₩1,340 | ₩1,367 | +0.99% | 3.5만 |
|---|
| 2026.09.25 | ₩1,352 | ₩1,380 | ₩1,340 | ₩1,367 | +1.09% | 2.4만 |
|---|
| 2026.09.24 | ₩1,380 | ₩1,380 | ₩1,353 | ₩1,374 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩1,367 | ₩1,394 | ₩1,367 | ₩1,380 | +0.98% | 4.2만 |
|---|
| 2026.09.22 | ₩1,407 | ₩1,407 | ₩1,368 | ₩1,400 | -0.48% | 4.1만 |
|---|
| 2026.09.21 | ₩1,434 | ₩1,447 | ₩1,380 | ₩1,414 | -1.40% | 15만 |
|---|
| 2026.09.18 | ₩1,340 | ₩1,461 | ₩1,340 | ₩1,394 | +4.00% | 12.4만 |
|---|
| 2026.09.17 | ₩1,367 | ₩1,407 | ₩1,298 | ₩1,367 | 0.00% | 19.1만 |
|---|
| 2026.09.16 | ₩1,380 | ₩1,407 | ₩1,297 | ₩1,367 | -0.97% | 15만 |
|---|
| 2026.09.15 | ₩1,380 | ₩1,407 | ₩1,340 | ₩1,353 | -1.94% | 4.6만 |
|---|
| 2026.09.14 | ₩1,407 | ₩1,407 | ₩1,320 | ₩1,353 | -3.81% | 5.8만 |
|---|
| 2026.09.11 | ₩1,514 | ₩1,568 | ₩1,407 | ₩1,407 | -7.08% | 10.2만 |
|---|
| 2026.09.10 | ₩1,514 | ₩1,528 | ₩1,420 | ₩1,474 | -2.65% | 8.2만 |
|---|
| 2026.09.09 | ₩1,367 | ₩1,541 | ₩1,367 | ₩1,501 | +9.80% | 21.8만 |
|---|
| 2026.09.08 | ₩1,353 | ₩1,394 | ₩1,298 | ₩1,353 | 0.00% | 5.1만 |
|---|
| 2026.09.04 | ₩1,311 | ₩1,420 | ₩1,286 | ₩1,313 | +0.20% | 4.8만 |
|---|
| 2026.09.03 | ₩1,286 | ₩1,431 | ₩1,286 | ₩1,325 | +3.02% | 5.7만 |
|---|
| 2026.09.02 | ₩1,320 | ₩1,461 | ₩1,270 | ₩1,327 | +0.51% | 3만 |
|---|
| 2026.09.01 | ₩1,394 | ₩1,394 | ₩1,327 | ₩1,353 | -2.88% | 5.3만 |
|---|
| 2026.08.31 | ₩1,461 | ₩1,501 | ₩1,327 | ₩1,353 | -7.34% | 12.2만 |
|---|
| 2026.08.28 | ₩1,233 | ₩1,528 | ₩1,182 | ₩1,461 | +18.48% | 107.8만 |
|---|
| 2026.08.27 | ₩1,139 | ₩1,166 | ₩1,092 | ₩1,166 | +2.35% | 2.3만 |
|---|
| 2026.08.26 | ₩1,142 | ₩1,142 | ₩1,106 | ₩1,107 | -3.05% | 2.5만 |
|---|
| 2026.08.25 | ₩1,139 | ₩1,179 | ₩1,099 | ₩1,126 | -1.18% | 2.9만 |
|---|
| 2026.08.24 | ₩1,199 | ₩1,206 | ₩1,139 | ₩1,179 | -1.68% | 2.6만 |
|---|
| 2026.08.21 | ₩1,233 | ₩1,284 | ₩1,195 | ₩1,207 | -2.07% | 3.4만 |
|---|
| 2026.08.20 | ₩1,273 | ₩1,273 | ₩1,179 | ₩1,179 | -7.37% | 9.5천 |
|---|
| 2026.08.19 | ₩1,115 | ₩1,340 | ₩1,099 | ₩1,276 | +14.42% | 7만 |
|---|
| 2026.08.18 | ₩1,126 | ₩1,183 | ₩1,034 | ₩1,099 | -2.38% | 6.6만 |
|---|
| 2026.08.17 | ₩1,156 | ₩1,206 | ₩1,099 | ₩1,193 | +3.13% | 2.5만 |
|---|
| 2026.08.14 | ₩1,260 | ₩1,265 | ₩1,134 | ₩1,139 | -9.57% | 4.1만 |
|---|
| 2026.08.13 | ₩1,091 | ₩1,242 | ₩1,091 | ₩1,194 | +9.46% | 1.3만 |
|---|
| 2026.08.12 | ₩1,072 | ₩1,139 | ₩1,064 | ₩1,120 | +4.50% | 3.5만 |
|---|
| 2026.08.11 | ₩967 | ₩1,126 | ₩914 | ₩1,055 | +9.00% | 7.4만 |
|---|
| 2026.08.10 | ₩878 | ₩945 | ₩878 | ₩934 | +6.41% | 6.8만 |
|---|
| 2026.08.07 | ₩858 | ₩911 | ₩858 | ₩867 | +1.09% | 4만 |
|---|
| 2026.08.06 | ₩884 | ₩992 | ₩884 | ₩902 | +1.97% | 9.6만 |
|---|
| 2026.08.05 | ₩854 | ₩925 | ₩846 | ₩882 | +3.30% | 4.2만 |
|---|
| 2026.08.04 | ₩871 | ₩925 | ₩851 | ₩876 | +0.62% | 4.7만 |
|---|
| 2026.08.03 | ₩848 | ₩884 | ₩823 | ₩864 | +1.90% | 4.3만 |
|---|
| 2026.07.31 | ₩868 | ₩884 | ₩824 | ₩868 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩883 | ₩887 | ₩858 | ₩858 | -2.88% | 2.7만 |
|---|
| 2026.07.29 | ₩898 | ₩925 | ₩844 | ₩887 | -1.19% | 5만 |
|---|
| 2026.07.28 | ₩832 | ₩938 | ₩832 | ₩882 | +5.96% | 5.9만 |
|---|
| 2026.07.27 | ₩844 | ₩925 | ₩817 | ₩872 | +3.33% | 2.9만 |
|---|
| 2026.07.24 | ₩831 | ₩871 | ₩831 | ₩871 | +4.84% | 9.5천 |
|---|
| 2026.07.23 | ₩862 | ₩884 | ₩831 | ₩831 | -3.58% | 2.2만 |
|---|
| 2026.07.22 | ₩872 | ₩923 | ₩848 | ₩851 | -2.46% | 2.9만 |
|---|
| 2026.07.21 | ₩886 | ₩965 | ₩871 | ₩899 | +1.51% | 5.8만 |
|---|
| 2026.07.20 | ₩898 | ₩978 | ₩879 | ₩899 | +0.15% | 4.6만 |
|---|
| 2026.07.17 | ₩937 | ₩1,032 | ₩906 | ₩922 | -1.57% | 4.1만 |
|---|
| 2026.07.16 | ₩950 | ₩1,032 | ₩931 | ₩931 | -1.97% | 3.7만 |
|---|
| 2026.07.15 | ₩984 | ₩1,032 | ₩937 | ₩965 | -1.91% | 2.5만 |
|---|
| 2026.07.14 | ₩925 | ₩1,047 | ₩925 | ₩958 | +3.62% | 5.3만 |
|---|
| 2026.07.13 | ₩988 | ₩1,067 | ₩915 | ₩923 | -6.51% | 12.3만 |
|---|
| 2026.07.10 | ₩1,093 | ₩1,152 | ₩992 | ₩992 | -9.31% | 4만 |
|---|
| 2026.07.09 | ₩1,103 | ₩1,116 | ₩1,093 | ₩1,093 | -0.85% | 9.9천 |
|---|
| 2026.07.08 | ₩1,139 | ₩1,139 | ₩1,099 | ₩1,110 | -2.59% | 8.2천 |
|---|
| 2026.07.07 | ₩1,152 | ₩1,159 | ₩1,126 | ₩1,143 | -0.81% | 6천 |
|---|
| 2026.07.06 | ₩1,166 | ₩1,201 | ₩1,152 | ₩1,159 | -0.57% | 1.8만 |
|---|
| 2026.07.02 | ₩1,167 | ₩1,201 | ₩1,139 | ₩1,164 | -0.23% | 4.8만 |
|---|
| 2026.07.01 | ₩1,139 | ₩1,206 | ₩1,081 | ₩1,081 | -5.06% | 1.9만 |
|---|
| 2026.06.30 | ₩1,100 | ₩1,206 | ₩1,100 | ₩1,139 | +3.53% | 1.5만 |
|---|
| 2026.06.29 | ₩1,111 | ₩1,202 | ₩1,091 | ₩1,164 | +4.83% | 2.2만 |
|---|
| 2026.06.26 | ₩1,130 | ₩1,166 | ₩1,112 | ₩1,166 | +3.20% | 5.5천 |
|---|
| 2026.06.25 | ₩1,179 | ₩1,193 | ₩1,144 | ₩1,154 | -2.16% | 4.9만 |
|---|
| 2026.06.24 | ₩1,140 | ₩1,193 | ₩1,123 | ₩1,168 | +2.47% | 1.2만 |
|---|
| 2026.06.23 | ₩1,179 | ₩1,206 | ₩1,122 | ₩1,123 | -4.77% | 1.9만 |
|---|
| 2026.06.22 | ₩1,193 | ₩1,260 | ₩1,179 | ₩1,186 | -0.56% | 7.5만 |
|---|
| 2026.06.18 | ₩1,179 | ₩1,300 | ₩1,178 | ₩1,210 | +2.61% | 5.1만 |
|---|
| 2026.06.17 | ₩1,194 | ₩1,231 | ₩1,194 | ₩1,195 | +0.11% | 2.4만 |
|---|
| 2026.06.16 | ₩1,206 | ₩1,260 | ₩1,166 | ₩1,193 | -1.11% | 2.3만 |
|---|
| 2026.06.15 | ₩1,266 | ₩1,266 | ₩1,193 | ₩1,206 | -4.76% | 2.1만 |
|---|
| 2026.06.12 | ₩1,191 | ₩1,234 | ₩1,128 | ₩1,128 | -5.29% | 6만 |
|---|
| 2026.06.11 | ₩1,179 | ₩1,266 | ₩1,166 | ₩1,191 | +1.02% | 2.3만 |
|---|
| 2026.06.10 | ₩1,179 | ₩1,245 | ₩1,179 | ₩1,179 | 0.00% | 3.8만 |
|---|
| 2026.06.09 | ₩1,221 | ₩1,241 | ₩1,186 | ₩1,186 | -2.85% | 1.6만 |
|---|
| 2026.06.08 | ₩1,179 | ₩1,313 | ₩1,179 | ₩1,245 | +5.57% | 11.5만 |
|---|
| 2026.06.05 | ₩1,273 | ₩1,273 | ₩1,166 | ₩1,171 | -8.00% | 7.9만 |
|---|
| 2026.06.04 | ₩1,219 | ₩1,273 | ₩1,206 | ₩1,219 | 0.00% | 3.4만 |
|---|
| 2026.06.03 | ₩1,233 | ₩1,273 | ₩1,207 | ₩1,246 | +1.09% | 3.6만 |
|---|
| 2026.06.02 | ₩1,219 | ₩1,250 | ₩1,219 | ₩1,233 | +1.10% | 1.6만 |
|---|
| 2026.06.01 | ₩1,257 | ₩1,270 | ₩1,222 | ₩1,246 | -0.85% | 4.4만 |
|---|
| 2026.05.29 | ₩1,219 | ₩1,270 | ₩1,219 | ₩1,260 | +3.30% | 4.4만 |
|---|
| 2026.05.28 | ₩1,233 | ₩1,246 | ₩1,219 | ₩1,233 | 0.00% | 4.4만 |
|---|
| 2026.05.27 | ₩1,254 | ₩1,290 | ₩1,246 | ₩1,246 | -0.64% | 1.7만 |
|---|
| 2026.05.26 | ₩1,246 | ₩1,300 | ₩1,246 | ₩1,300 | +4.30% | 3만 |
|---|
| 2026.05.22 | ₩1,286 | ₩1,300 | ₩1,249 | ₩1,250 | -2.81% | 2.3만 |
|---|
| 2026.05.21 | ₩1,286 | ₩1,300 | ₩1,246 | ₩1,252 | -2.71% | 1.7만 |
|---|
| 2026.05.20 | ₩1,246 | ₩1,313 | ₩1,246 | ₩1,264 | +1.40% | 5.2만 |
|---|
| 2026.05.19 | ₩1,296 | ₩1,313 | ₩1,246 | ₩1,273 | -1.76% | 1.9만 |
|---|
| 2026.05.18 | ₩1,273 | ₩1,305 | ₩1,246 | ₩1,282 | +0.74% | 4.5만 |
|---|
| 2026.05.15 | ₩1,246 | ₩1,313 | ₩1,246 | ₩1,272 | +2.04% | 2.4만 |
|---|
| 2026.05.14 | ₩1,260 | ₩1,313 | ₩1,246 | ₩1,296 | +2.87% | 3.3만 |
|---|
| 2026.05.13 | ₩1,280 | ₩1,286 | ₩1,260 | ₩1,261 | -1.47% | 2.5만 |
|---|
| 2026.05.12 | ₩1,286 | ₩1,353 | ₩1,246 | ₩1,286 | 0.00% | 13.4만 |
|---|
| 2026.05.11 | ₩1,327 | ₩1,340 | ₩1,313 | ₩1,313 | -1.01% | 9.4만 |
|---|
| 2026.05.08 | ₩1,353 | ₩1,407 | ₩1,315 | ₩1,327 | -1.98% | 8.8만 |
|---|
| 2026.05.07 | ₩1,353 | ₩1,487 | ₩1,340 | ₩1,380 | +1.98% | 53.1만 |
|---|
| 2026.05.06 | ₩1,367 | ₩1,411 | ₩1,340 | ₩1,394 | +1.96% | 7.6만 |
|---|
| 2026.05.05 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,380 | -1.90% | 4.1만 |
|---|
| 2026.05.04 | ₩1,380 | ₩1,400 | ₩1,353 | ₩1,387 | +0.49% | 2만 |
|---|
| 2026.05.01 | ₩1,353 | ₩1,441 | ₩1,353 | ₩1,420 | +4.95% | 1.7만 |
|---|
| 2026.04.30 | ₩1,380 | ₩1,407 | ₩1,340 | ₩1,400 | +1.46% | 2.6만 |
|---|
| 2026.04.29 | ₩1,379 | ₩1,387 | ₩1,347 | ₩1,367 | -0.87% | 8.6천 |
|---|
| 2026.04.28 | ₩1,407 | ₩1,414 | ₩1,379 | ₩1,380 | -1.90% | 3.3천 |
|---|
| 2026.04.27 | ₩1,327 | ₩1,420 | ₩1,327 | ₩1,407 | +6.06% | 2.7만 |
|---|
| 2026.04.24 | ₩1,394 | ₩1,434 | ₩1,380 | ₩1,394 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩1,420 | ₩1,441 | ₩1,380 | ₩1,420 | 0.00% | 2.9만 |
|---|
| 2026.04.22 | ₩1,420 | ₩1,467 | ₩1,394 | ₩1,434 | +0.94% | 2만 |
|---|
| 2026.04.21 | ₩1,461 | ₩1,461 | ₩1,407 | ₩1,434 | -1.83% | 1.5만 |
|---|
| 2026.04.20 | ₩1,434 | ₩1,467 | ₩1,434 | ₩1,461 | +1.87% | 1.2만 |
|---|
| 2026.04.17 | ₩1,420 | ₩1,467 | ₩1,420 | ₩1,454 | +2.36% | 2.9만 |
|---|
| 2026.04.16 | ₩1,441 | ₩1,447 | ₩1,394 | ₩1,394 | -3.26% | 1만 |
|---|
| 2026.04.15 | ₩1,380 | ₩1,474 | ₩1,380 | ₩1,461 | +5.83% | 5.2만 |
|---|
| 2026.04.14 | ₩1,407 | ₩1,447 | ₩1,355 | ₩1,394 | -0.95% | 3.3만 |
|---|
| 2026.04.13 | ₩1,286 | ₩1,437 | ₩1,286 | ₩1,380 | +7.29% | 2.4만 |
|---|
| 2026.04.10 | ₩1,340 | ₩1,420 | ₩1,320 | ₩1,340 | 0.00% | 6.2만 |
|---|
| 2026.04.09 | ₩1,420 | ₩1,434 | ₩1,305 | ₩1,305 | -8.11% | 3.9만 |
|---|
| 2026.04.08 | ₩1,400 | ₩1,420 | ₩1,380 | ₩1,407 | +0.48% | 3.2만 |
|---|
| 2026.04.07 | ₩1,313 | ₩1,407 | ₩1,273 | ₩1,340 | +2.04% | 2.1만 |
|---|
| 2026.04.06 | ₩1,233 | ₩1,407 | ₩1,233 | ₩1,297 | +5.22% | 2만 |
|---|
| 2026.04.02 | ₩1,227 | ₩1,313 | ₩1,207 | ₩1,260 | +2.62% | 2.6만 |
|---|
| 2026.04.01 | ₩1,233 | ₩1,313 | ₩1,233 | ₩1,253 | +1.63% | 5.5만 |
|---|
| 2026.03.31 | ₩1,253 | ₩1,285 | ₩1,206 | ₩1,262 | +0.75% | 9.2천 |
|---|
| 2026.03.30 | ₩1,260 | ₩1,273 | ₩1,233 | ₩1,240 | -1.60% | 3.3만 |
|---|
| 2026.03.27 | ₩1,273 | ₩1,293 | ₩1,206 | ₩1,249 | -1.89% | 11.2만 |
|---|
| 2026.03.26 | ₩1,313 | ₩1,327 | ₩1,273 | ₩1,300 | -1.02% | 1.4만 |
|---|
| 2026.03.25 | ₩1,273 | ₩1,380 | ₩1,273 | ₩1,285 | +0.95% | 2.9만 |
|---|
| 2026.03.24 | ₩1,327 | ₩1,337 | ₩1,273 | ₩1,273 | -4.04% | 5.9만 |
|---|
| 2026.03.23 | ₩1,340 | ₩1,394 | ₩1,298 | ₩1,301 | -2.90% | 3.4만 |
|---|
| 2026.03.20 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,340 | -4.76% | 4.4만 |
|---|
| 2026.03.19 | ₩1,394 | ₩1,407 | ₩1,353 | ₩1,353 | -2.88% | 2.5만 |
|---|
| 2026.03.18 | ₩1,407 | ₩1,441 | ₩1,394 | ₩1,394 | -0.95% | 6.5만 |
|---|
| 2026.03.17 | ₩1,407 | ₩1,455 | ₩1,394 | ₩1,407 | 0.00% | 5만 |
|---|
| 2026.03.16 | ₩1,407 | ₩1,481 | ₩1,394 | ₩1,394 | -0.95% | 13.3만 |
|---|
| 2026.03.13 | ₩1,447 | ₩1,541 | ₩1,407 | ₩1,407 | -2.78% | 4.5만 |
|---|
| 2026.03.12 | ₩1,407 | ₩1,514 | ₩1,394 | ₩1,447 | +2.86% | 6.2만 |
|---|
| 2026.03.11 | ₩1,481 | ₩1,501 | ₩1,420 | ₩1,420 | -4.07% | 9.3만 |
|---|
| 2026.03.10 | ₩1,474 | ₩1,528 | ₩1,461 | ₩1,461 | -0.91% | 1.7만 |
|---|
| 2026.03.09 | ₩1,461 | ₩1,528 | ₩1,447 | ₩1,474 | +0.92% | 2만 |
|---|
| 2026.03.06 | ₩1,474 | ₩1,554 | ₩1,474 | ₩1,528 | +3.64% | 4만 |
|---|
| 2026.03.05 | ₩1,487 | ₩1,554 | ₩1,474 | ₩1,528 | +2.70% | 8.2만 |
|---|
| 2026.03.04 | ₩1,501 | ₩1,568 | ₩1,474 | ₩1,501 | 0.00% | 5만 |
|---|
| 2026.03.03 | ₩1,474 | ₩1,528 | ₩1,450 | ₩1,494 | +1.36% | 4.7만 |
|---|
| 2026.03.02 | ₩1,461 | ₩1,581 | ₩1,461 | ₩1,541 | +5.50% | 4.8만 |
|---|
| 2026.02.27 | ₩1,528 | ₩1,608 | ₩1,474 | ₩1,554 | +1.75% | 12.4만 |
|---|
| 2026.02.26 | ₩1,504 | ₩1,608 | ₩1,504 | ₩1,554 | +3.39% | 9만 |
|---|
| 2026.02.25 | ₩1,474 | ₩1,605 | ₩1,461 | ₩1,501 | +1.82% | 10.1만 |
|---|
| 2026.02.24 | ₩1,430 | ₩1,487 | ₩1,416 | ₩1,447 | +1.22% | 1.4만 |
|---|
| 2026.02.23 | ₩1,447 | ₩1,487 | ₩1,407 | ₩1,407 | -2.78% | 3.8만 |
|---|
| 2026.02.20 | ₩1,514 | ₩1,561 | ₩1,461 | ₩1,487 | -1.77% | 3.6만 |
|---|
| 2026.02.19 | ₩1,461 | ₩1,501 | ₩1,461 | ₩1,487 | +1.83% | 1.3만 |
|---|
| 2026.02.18 | ₩1,501 | ₩1,514 | ₩1,474 | ₩1,474 | -1.79% | 2만 |
|---|
| 2026.02.17 | ₩1,554 | ₩1,554 | ₩1,474 | ₩1,501 | -3.45% | 3.9만 |
|---|
| 2026.02.13 | ₩1,461 | ₩1,568 | ₩1,461 | ₩1,554 | +6.42% | 19.5만 |
|---|
| 2026.02.12 | ₩1,528 | ₩1,528 | ₩1,447 | ₩1,487 | -2.63% | 3.5만 |
|---|
| 2026.02.11 | ₩1,528 | ₩1,568 | ₩1,487 | ₩1,514 | -0.88% | 17.3만 |
|---|
| 2026.02.10 | ₩1,541 | ₩1,608 | ₩1,501 | ₩1,528 | -0.87% | 9.5만 |
|---|
| 2026.02.09 | ₩1,447 | ₩1,648 | ₩1,447 | ₩1,541 | +6.48% | 21.6만 |
|---|
| 2026.02.06 | ₩1,447 | ₩1,568 | ₩1,447 | ₩1,514 | +4.63% | 4만 |
|---|
| 2026.02.05 | ₩1,487 | ₩1,554 | ₩1,434 | ₩1,447 | -2.70% | 10.1만 |
|---|
| 2026.02.04 | ₩1,568 | ₩1,608 | ₩1,508 | ₩1,528 | -2.56% | 1.5만 |
|---|
| 2026.02.03 | ₩1,608 | ₩1,662 | ₩1,534 | ₩1,581 | -1.67% | 14.3만 |
|---|
| 2026.02.02 | ₩1,702 | ₩1,715 | ₩1,588 | ₩1,595 | -6.30% | 11.5만 |
|---|
| 2026.01.30 | ₩1,715 | ₩1,809 | ₩1,648 | ₩1,702 | -0.78% | 10.1만 |
|---|
| 2026.01.29 | ₩1,822 | ₩1,849 | ₩1,648 | ₩1,774 | -2.65% | 12.5만 |
|---|
| 2026.01.28 | ₩1,782 | ₩1,876 | ₩1,702 | ₩1,836 | +3.01% | 12.4만 |
|---|
| 2026.01.27 | ₩1,647 | ₩1,849 | ₩1,647 | ₩1,755 | +6.59% | 20.5만 |
|---|
| 2026.01.26 | ₩1,648 | ₩1,675 | ₩1,554 | ₩1,662 | +0.81% | 9.8만 |
|---|
| 2026.01.23 | ₩1,568 | ₩1,662 | ₩1,554 | ₩1,662 | +5.98% | 8.6만 |
|---|
| 2026.01.22 | ₩1,501 | ₩1,662 | ₩1,501 | ₩1,581 | +5.36% | 22.3만 |
|---|
| 2026.01.21 | ₩1,461 | ₩1,541 | ₩1,447 | ₩1,514 | +3.67% | 4.6만 |
|---|
| 2026.01.20 | ₩1,528 | ₩1,595 | ₩1,461 | ₩1,487 | -2.63% | 10만 |
|---|
| 2026.01.16 | ₩1,595 | ₩1,648 | ₩1,581 | ₩1,595 | 0.00% | 8.6만 |
|---|
| 2026.01.15 | ₩1,554 | ₩1,707 | ₩1,554 | ₩1,635 | +5.17% | 6.1만 |
|---|
| 2026.01.14 | ₩1,568 | ₩1,635 | ₩1,568 | ₩1,595 | +1.71% | 3.4만 |
|---|
| 2026.01.13 | ₩1,635 | ₩1,635 | ₩1,554 | ₩1,568 | -4.10% | 7.1만 |
|---|
| 2026.01.12 | ₩1,621 | ₩1,648 | ₩1,528 | ₩1,568 | -3.31% | 9.5만 |
|---|
| 2026.01.09 | ₩1,528 | ₩1,635 | ₩1,489 | ₩1,595 | +4.39% | 19.9만 |
|---|
| 2026.01.08 | ₩1,420 | ₩1,581 | ₩1,400 | ₩1,487 | +4.72% | 12.5만 |
|---|
| 2026.01.07 | ₩1,420 | ₩1,474 | ₩1,391 | ₩1,420 | 0.00% | 6.5만 |
|---|
| 2026.01.06 | ₩1,420 | ₩1,449 | ₩1,367 | ₩1,420 | 0.00% | 10.2만 |
|---|
| 2026.01.05 | ₩1,394 | ₩1,434 | ₩1,340 | ₩1,394 | 0.00% | 17.7만 |
|---|
| 2026.01.02 | ₩1,487 | ₩1,494 | ₩1,246 | ₩1,353 | -9.01% | 14만 |
|---|
| 2025.12.31 | ₩1,380 | ₩1,474 | ₩1,380 | ₩1,434 | +3.88% | 16.2만 |
|---|
| 2025.12.30 | ₩1,367 | ₩1,434 | ₩1,352 | ₩1,380 | +0.98% | 21.2만 |
|---|
| 2025.12.29 | ₩1,394 | ₩1,474 | ₩1,380 | ₩1,380 | -0.96% | 15.5만 |
|---|
| 2025.12.26 | ₩1,461 | ₩1,461 | ₩1,367 | ₩1,394 | -4.59% | 19.2만 |
|---|
| 2025.12.24 | ₩1,487 | ₩1,514 | ₩1,474 | ₩1,474 | -0.90% | 4.8만 |
|---|
| 2025.12.23 | ₩1,487 | ₩1,521 | ₩1,474 | ₩1,474 | -0.90% | 13.5만 |
|---|
| 2025.12.22 | ₩1,487 | ₩1,534 | ₩1,487 | ₩1,514 | +1.80% | 18.4만 |
|---|
| 2025.12.19 | ₩1,487 | ₩1,514 | ₩1,467 | ₩1,487 | 0.00% | 6.5만 |
|---|
| 2025.12.18 | ₩1,501 | ₩1,534 | ₩1,467 | ₩1,487 | -0.89% | 9.8만 |
|---|
| 2025.12.17 | ₩1,487 | ₩1,554 | ₩1,474 | ₩1,474 | -0.90% | 15.6만 |
|---|
| 2025.12.16 | ₩1,474 | ₩1,526 | ₩1,461 | ₩1,501 | +1.82% | 7만 |
|---|
| 2025.12.15 | ₩1,541 | ₩1,561 | ₩1,474 | ₩1,474 | -4.35% | 8.8만 |
|---|
| 2025.12.12 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,541 | -3.36% | 14.8만 |
|---|
| 2025.12.11 | ₩1,608 | ₩1,608 | ₩1,554 | ₩1,554 | -3.33% | 17.9만 |
|---|
| 2025.12.10 | ₩1,595 | ₩1,628 | ₩1,528 | ₩1,595 | 0.00% | 20.6만 |
|---|
| 2025.12.09 | ₩1,554 | ₩1,635 | ₩1,541 | ₩1,621 | +4.31% | 13.6만 |
|---|
| 2025.12.08 | ₩1,608 | ₩1,621 | ₩1,541 | ₩1,581 | -1.67% | 13.8만 |
|---|
| 2025.12.05 | ₩1,621 | ₩1,648 | ₩1,595 | ₩1,595 | -1.65% | 4.7만 |
|---|
| 2025.12.04 | ₩1,621 | ₩1,662 | ₩1,612 | ₩1,621 | 0.00% | 6.2만 |
|---|
| 2025.12.03 | ₩1,621 | ₩1,675 | ₩1,608 | ₩1,668 | +2.89% | 5.4만 |
|---|
| 2025.12.02 | ₩1,635 | ₩1,648 | ₩1,583 | ₩1,635 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩1,688 | ₩1,688 | ₩1,595 | ₩1,595 | -5.56% | 3.9만 |
|---|
| 2025.11.28 | ₩1,729 | ₩1,742 | ₩1,702 | ₩1,722 | -0.39% | 6.8만 |
|---|
| 2025.11.26 | ₩1,621 | ₩1,741 | ₩1,621 | ₩1,702 | +4.96% | 7.2만 |
|---|
| 2025.11.25 | ₩1,635 | ₩1,675 | ₩1,581 | ₩1,621 | -0.82% | 7.7만 |
|---|
| 2025.11.24 | ₩1,514 | ₩1,648 | ₩1,487 | ₩1,635 | +7.96% | 12.1만 |
|---|
| 2025.11.21 | ₩1,514 | ₩1,595 | ₩1,501 | ₩1,554 | +2.65% | 17만 |
|---|
| 2025.11.20 | ₩1,621 | ₩1,662 | ₩1,461 | ₩1,487 | -8.26% | 26.2만 |
|---|
| 2025.11.19 | ₩1,648 | ₩1,682 | ₩1,554 | ₩1,568 | -4.88% | 12.7만 |
|---|
| 2025.11.18 | ₩1,648 | ₩1,675 | ₩1,575 | ₩1,675 | +1.63% | 10.5만 |
|---|
| 2025.11.17 | ₩1,635 | ₩1,688 | ₩1,581 | ₩1,608 | -1.64% | 11.2만 |
|---|
| 2025.11.14 | ₩1,608 | ₩1,715 | ₩1,608 | ₩1,648 | +2.50% | 16.3만 |
|---|
| 2025.11.13 | ₩1,769 | ₩1,822 | ₩1,662 | ₩1,675 | -5.30% | 21.4만 |
|---|
| 2025.11.12 | ₩1,796 | ₩1,849 | ₩1,755 | ₩1,796 | 0.00% | 14.6만 |
|---|
| 2025.11.11 | ₩1,789 | ₩1,796 | ₩1,747 | ₩1,796 | +0.37% | 13.2만 |
|---|
| 2025.11.10 | ₩1,849 | ₩1,876 | ₩1,755 | ₩1,796 | -2.90% | 29.8만 |
|---|
| 2025.11.07 | ₩1,829 | ₩1,943 | ₩1,755 | ₩1,876 | +2.56% | 24.4만 |
|---|
| 2025.11.06 | ₩2,077 | ₩2,077 | ₩1,889 | ₩1,903 | -8.39% | 14.8만 |
|---|
| 2025.11.05 | ₩2,037 | ₩2,064 | ₩1,983 | ₩2,050 | +0.66% | 11.1만 |
|---|
| 2025.11.04 | ₩2,037 | ₩2,077 | ₩1,963 | ₩1,983 | -2.63% | 8.8만 |
|---|
| 2025.11.03 | ₩2,104 | ₩2,131 | ₩2,050 | ₩2,090 | -0.64% | 12만 |
|---|
| 2025.10.31 | ₩2,064 | ₩2,141 | ₩2,064 | ₩2,090 | +1.30% | 13.7만 |
|---|
| 2025.10.30 | ₩2,117 | ₩2,144 | ₩2,064 | ₩2,090 | -1.27% | 10.9만 |
|---|
| 2025.10.29 | ₩2,198 | ₩2,238 | ₩2,131 | ₩2,144 | -2.44% | 14.2만 |
|---|
| 2025.10.28 | ₩2,265 | ₩2,265 | ₩2,157 | ₩2,211 | -2.37% | 17.6만 |
|---|
| 2025.10.27 | ₩2,318 | ₩2,320 | ₩2,251 | ₩2,251 | -2.89% | 17.5만 |
|---|
| 2025.10.24 | ₩2,345 | ₩2,345 | ₩2,278 | ₩2,318 | -1.14% | 12.3만 |
|---|
| 2025.10.23 | ₩2,224 | ₩2,332 | ₩2,224 | ₩2,278 | +2.41% | 7.6만 |
|---|
| 2025.10.22 | ₩2,345 | ₩2,358 | ₩2,218 | ₩2,251 | -4.00% | 25만 |
|---|
| 2025.10.21 | ₩2,358 | ₩2,385 | ₩2,305 | ₩2,358 | 0.00% | 10.6만 |
|---|
| 2025.10.20 | ₩2,385 | ₩2,399 | ₩2,332 | ₩2,372 | -0.56% | 10.5만 |
|---|
| 2025.10.17 | ₩2,425 | ₩2,425 | ₩2,318 | ₩2,345 | -3.31% | 19.4만 |
|---|
| 2025.10.16 | ₩2,479 | ₩2,506 | ₩2,360 | ₩2,439 | -1.62% | 24.2만 |
|---|
| 2025.10.15 | ₩2,519 | ₩2,533 | ₩2,432 | ₩2,479 | -1.60% | 11.6만 |
|---|
| 2025.10.14 | ₩2,425 | ₩2,530 | ₩2,385 | ₩2,479 | +2.21% | 12.4만 |
|---|
| 2025.10.13 | ₩2,439 | ₩2,519 | ₩2,412 | ₩2,492 | +2.20% | 12.8만 |
|---|
| 2025.10.10 | ₩2,559 | ₩2,566 | ₩2,412 | ₩2,439 | -4.71% | 26.7만 |
|---|