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 | ₩1,352 | ₩1,365 | ₩1,342 | ₩1,345 | -0.50% | 2.8만 |
| 2026.10.08 | ₩1,379 | ₩1,385 | ₩1,338 | ₩1,352 | -1.94% | 11.8만 |
| 2026.10.07 | ₩1,385 | ₩1,392 | ₩1,365 | ₩1,365 | -1.45% | 3.7만 |
| 2026.10.06 | ₩1,419 | ₩1,419 | ₩1,338 | ₩1,392 | -1.89% | 6.2만 |
| 2026.10.05 | ₩1,392 | ₩1,432 | ₩1,392 | ₩1,405 | +0.96% | 4.3만 |
| 2026.10.02 | ₩1,472 | ₩1,472 | ₩1,379 | ₩1,405 | -4.55% | 8.7만 |
| 2026.10.01 | ₩1,419 | ₩1,472 | ₩1,392 | ₩1,472 | +3.77% | 8.5만 |
| 2026.09.30 | ₩1,325 | ₩1,445 | ₩1,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,445 |
| +9.09% |
| 15.3만 |
| 2026.09.29 | ₩1,379 | ₩1,379 | ₩1,207 | ₩1,312 | -4.85% | 30.3만 |
|---|
| 2026.09.28 | ₩1,352 | ₩1,365 | ₩1,338 | ₩1,365 | +0.99% | 3.5만 |
|---|
| 2026.09.25 | ₩1,350 | ₩1,379 | ₩1,338 | ₩1,365 | +1.09% | 2.4만 |
|---|
| 2026.09.24 | ₩1,379 | ₩1,379 | ₩1,352 | ₩1,372 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩1,365 | ₩1,392 | ₩1,365 | ₩1,379 | +0.98% | 4.2만 |
|---|
| 2026.09.22 | ₩1,405 | ₩1,405 | ₩1,366 | ₩1,399 | -0.48% | 4.1만 |
|---|
| 2026.09.21 | ₩1,432 | ₩1,445 | ₩1,379 | ₩1,412 | -1.40% | 15만 |
|---|
| 2026.09.18 | ₩1,338 | ₩1,459 | ₩1,338 | ₩1,392 | +4.00% | 12.4만 |
|---|
| 2026.09.17 | ₩1,365 | ₩1,405 | ₩1,297 | ₩1,365 | 0.00% | 19.1만 |
|---|
| 2026.09.16 | ₩1,379 | ₩1,405 | ₩1,296 | ₩1,365 | -0.97% | 15만 |
|---|
| 2026.09.15 | ₩1,379 | ₩1,405 | ₩1,338 | ₩1,352 | -1.94% | 4.6만 |
|---|
| 2026.09.14 | ₩1,405 | ₩1,405 | ₩1,318 | ₩1,352 | -3.81% | 5.8만 |
|---|
| 2026.09.11 | ₩1,512 | ₩1,566 | ₩1,405 | ₩1,405 | -7.08% | 10.2만 |
|---|
| 2026.09.10 | ₩1,512 | ₩1,526 | ₩1,419 | ₩1,472 | -2.65% | 8.2만 |
|---|
| 2026.09.09 | ₩1,365 | ₩1,539 | ₩1,365 | ₩1,499 | +9.80% | 21.8만 |
|---|
| 2026.09.08 | ₩1,352 | ₩1,392 | ₩1,297 | ₩1,352 | 0.00% | 5.1만 |
|---|
| 2026.09.04 | ₩1,309 | ₩1,419 | ₩1,285 | ₩1,312 | +0.20% | 4.8만 |
|---|
| 2026.09.03 | ₩1,285 | ₩1,429 | ₩1,285 | ₩1,324 | +3.02% | 5.7만 |
|---|
| 2026.09.02 | ₩1,318 | ₩1,459 | ₩1,269 | ₩1,325 | +0.51% | 3만 |
|---|
| 2026.09.01 | ₩1,392 | ₩1,392 | ₩1,325 | ₩1,352 | -2.88% | 5.3만 |
|---|
| 2026.08.31 | ₩1,459 | ₩1,499 | ₩1,325 | ₩1,352 | -7.34% | 12.2만 |
|---|
| 2026.08.28 | ₩1,231 | ₩1,526 | ₩1,180 | ₩1,459 | +18.48% | 107.8만 |
|---|
| 2026.08.27 | ₩1,138 | ₩1,164 | ₩1,091 | ₩1,164 | +2.35% | 2.3만 |
|---|
| 2026.08.26 | ₩1,140 | ₩1,140 | ₩1,104 | ₩1,106 | -3.05% | 2.5만 |
|---|
| 2026.08.25 | ₩1,138 | ₩1,178 | ₩1,097 | ₩1,124 | -1.18% | 2.9만 |
|---|
| 2026.08.24 | ₩1,198 | ₩1,205 | ₩1,138 | ₩1,178 | -1.68% | 2.6만 |
|---|
| 2026.08.21 | ₩1,231 | ₩1,282 | ₩1,194 | ₩1,206 | -2.07% | 3.4만 |
|---|
| 2026.08.20 | ₩1,271 | ₩1,271 | ₩1,178 | ₩1,178 | -7.37% | 9.5천 |
|---|
| 2026.08.19 | ₩1,114 | ₩1,338 | ₩1,097 | ₩1,274 | +14.42% | 7만 |
|---|
| 2026.08.18 | ₩1,124 | ₩1,182 | ₩1,033 | ₩1,097 | -2.38% | 6.6만 |
|---|
| 2026.08.17 | ₩1,155 | ₩1,205 | ₩1,097 | ₩1,191 | +3.13% | 2.5만 |
|---|
| 2026.08.14 | ₩1,258 | ₩1,263 | ₩1,132 | ₩1,138 | -9.57% | 4.1만 |
|---|
| 2026.08.13 | ₩1,089 | ₩1,241 | ₩1,089 | ₩1,192 | +9.46% | 1.3만 |
|---|
| 2026.08.12 | ₩1,071 | ₩1,138 | ₩1,063 | ₩1,119 | +4.50% | 3.5만 |
|---|
| 2026.08.11 | ₩966 | ₩1,124 | ₩913 | ₩1,053 | +9.00% | 7.4만 |
|---|
| 2026.08.10 | ₩877 | ₩944 | ₩877 | ₩933 | +6.41% | 6.8만 |
|---|
| 2026.08.07 | ₩857 | ₩910 | ₩857 | ₩866 | +1.09% | 4만 |
|---|
| 2026.08.06 | ₩883 | ₩990 | ₩883 | ₩901 | +1.97% | 9.6만 |
|---|
| 2026.08.05 | ₩853 | ₩923 | ₩845 | ₩881 | +3.30% | 4.2만 |
|---|
| 2026.08.04 | ₩870 | ₩923 | ₩850 | ₩875 | +0.62% | 4.7만 |
|---|
| 2026.08.03 | ₩847 | ₩883 | ₩822 | ₩863 | +1.90% | 4.3만 |
|---|
| 2026.07.31 | ₩867 | ₩883 | ₩823 | ₩867 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩882 | ₩886 | ₩857 | ₩857 | -2.88% | 2.7만 |
|---|
| 2026.07.29 | ₩897 | ₩923 | ₩843 | ₩886 | -1.19% | 5만 |
|---|
| 2026.07.28 | ₩831 | ₩937 | ₩831 | ₩881 | +5.96% | 5.9만 |
|---|
| 2026.07.27 | ₩843 | ₩923 | ₩816 | ₩871 | +3.33% | 2.9만 |
|---|
| 2026.07.24 | ₩830 | ₩870 | ₩830 | ₩870 | +4.84% | 9.5천 |
|---|
| 2026.07.23 | ₩861 | ₩883 | ₩830 | ₩830 | -3.58% | 2.2만 |
|---|
| 2026.07.22 | ₩871 | ₩922 | ₩847 | ₩850 | -2.46% | 2.9만 |
|---|
| 2026.07.21 | ₩885 | ₩964 | ₩870 | ₩898 | +1.51% | 5.8만 |
|---|
| 2026.07.20 | ₩897 | ₩977 | ₩878 | ₩898 | +0.15% | 4.6만 |
|---|
| 2026.07.17 | ₩936 | ₩1,031 | ₩905 | ₩921 | -1.57% | 4.1만 |
|---|
| 2026.07.16 | ₩949 | ₩1,031 | ₩930 | ₩930 | -1.97% | 3.7만 |
|---|
| 2026.07.15 | ₩982 | ₩1,031 | ₩936 | ₩964 | -1.91% | 2.5만 |
|---|
| 2026.07.14 | ₩923 | ₩1,045 | ₩923 | ₩957 | +3.62% | 5.3만 |
|---|
| 2026.07.13 | ₩986 | ₩1,065 | ₩914 | ₩922 | -6.51% | 12.3만 |
|---|
| 2026.07.10 | ₩1,092 | ₩1,151 | ₩990 | ₩990 | -9.31% | 4만 |
|---|
| 2026.07.09 | ₩1,101 | ₩1,115 | ₩1,092 | ₩1,092 | -0.85% | 9.9천 |
|---|
| 2026.07.08 | ₩1,138 | ₩1,138 | ₩1,097 | ₩1,108 | -2.59% | 8.2천 |
|---|
| 2026.07.07 | ₩1,151 | ₩1,158 | ₩1,124 | ₩1,142 | -0.81% | 6천 |
|---|
| 2026.07.06 | ₩1,164 | ₩1,199 | ₩1,151 | ₩1,158 | -0.57% | 1.8만 |
|---|
| 2026.07.02 | ₩1,166 | ₩1,199 | ₩1,138 | ₩1,163 | -0.23% | 4.8만 |
|---|
| 2026.07.01 | ₩1,138 | ₩1,205 | ₩1,080 | ₩1,080 | -5.06% | 1.9만 |
|---|
| 2026.06.30 | ₩1,099 | ₩1,205 | ₩1,099 | ₩1,138 | +3.53% | 1.5만 |
|---|
| 2026.06.29 | ₩1,110 | ₩1,201 | ₩1,089 | ₩1,163 | +4.83% | 2.2만 |
|---|
| 2026.06.26 | ₩1,128 | ₩1,164 | ₩1,111 | ₩1,164 | +3.20% | 5.5천 |
|---|
| 2026.06.25 | ₩1,178 | ₩1,191 | ₩1,143 | ₩1,152 | -2.16% | 4.9만 |
|---|
| 2026.06.24 | ₩1,139 | ₩1,191 | ₩1,122 | ₩1,167 | +2.47% | 1.2만 |
|---|
| 2026.06.23 | ₩1,178 | ₩1,205 | ₩1,120 | ₩1,122 | -4.77% | 1.9만 |
|---|
| 2026.06.22 | ₩1,191 | ₩1,258 | ₩1,178 | ₩1,184 | -0.56% | 7.5만 |
|---|
| 2026.06.18 | ₩1,178 | ₩1,298 | ₩1,176 | ₩1,209 | +2.61% | 5.1만 |
|---|
| 2026.06.17 | ₩1,192 | ₩1,230 | ₩1,192 | ₩1,194 | +0.11% | 2.4만 |
|---|
| 2026.06.16 | ₩1,205 | ₩1,258 | ₩1,164 | ₩1,191 | -1.11% | 2.3만 |
|---|
| 2026.06.15 | ₩1,265 | ₩1,265 | ₩1,191 | ₩1,205 | -4.76% | 2.1만 |
|---|
| 2026.06.12 | ₩1,190 | ₩1,233 | ₩1,127 | ₩1,127 | -5.29% | 6만 |
|---|
| 2026.06.11 | ₩1,178 | ₩1,265 | ₩1,164 | ₩1,190 | +1.02% | 2.3만 |
|---|
| 2026.06.10 | ₩1,178 | ₩1,243 | ₩1,178 | ₩1,178 | 0.00% | 3.8만 |
|---|
| 2026.06.09 | ₩1,219 | ₩1,239 | ₩1,184 | ₩1,184 | -2.85% | 1.6만 |
|---|
| 2026.06.08 | ₩1,178 | ₩1,312 | ₩1,178 | ₩1,243 | +5.57% | 11.5만 |
|---|
| 2026.06.05 | ₩1,271 | ₩1,271 | ₩1,164 | ₩1,170 | -8.00% | 7.9만 |
|---|
| 2026.06.04 | ₩1,218 | ₩1,271 | ₩1,205 | ₩1,218 | 0.00% | 3.4만 |
|---|
| 2026.06.03 | ₩1,231 | ₩1,271 | ₩1,206 | ₩1,245 | +1.09% | 3.6만 |
|---|
| 2026.06.02 | ₩1,218 | ₩1,249 | ₩1,218 | ₩1,231 | +1.10% | 1.6만 |
|---|
| 2026.06.01 | ₩1,255 | ₩1,269 | ₩1,221 | ₩1,245 | -0.85% | 4.4만 |
|---|
| 2026.05.29 | ₩1,218 | ₩1,269 | ₩1,218 | ₩1,258 | +3.30% | 4.4만 |
|---|
| 2026.05.28 | ₩1,231 | ₩1,245 | ₩1,218 | ₩1,231 | 0.00% | 4.4만 |
|---|
| 2026.05.27 | ₩1,253 | ₩1,289 | ₩1,245 | ₩1,245 | -0.64% | 1.7만 |
|---|
| 2026.05.26 | ₩1,245 | ₩1,298 | ₩1,245 | ₩1,298 | +4.30% | 3만 |
|---|
| 2026.05.22 | ₩1,285 | ₩1,298 | ₩1,247 | ₩1,249 | -2.81% | 2.3만 |
|---|
| 2026.05.21 | ₩1,285 | ₩1,298 | ₩1,245 | ₩1,250 | -2.71% | 1.7만 |
|---|
| 2026.05.20 | ₩1,245 | ₩1,312 | ₩1,245 | ₩1,262 | +1.40% | 5.2만 |
|---|
| 2026.05.19 | ₩1,294 | ₩1,312 | ₩1,245 | ₩1,271 | -1.76% | 1.9만 |
|---|
| 2026.05.18 | ₩1,271 | ₩1,304 | ₩1,245 | ₩1,281 | +0.74% | 4.5만 |
|---|
| 2026.05.15 | ₩1,245 | ₩1,312 | ₩1,245 | ₩1,270 | +2.04% | 2.4만 |
|---|
| 2026.05.14 | ₩1,258 | ₩1,312 | ₩1,245 | ₩1,294 | +2.87% | 3.3만 |
|---|
| 2026.05.13 | ₩1,278 | ₩1,285 | ₩1,258 | ₩1,259 | -1.47% | 2.5만 |
|---|
| 2026.05.12 | ₩1,285 | ₩1,352 | ₩1,245 | ₩1,285 | 0.00% | 13.4만 |
|---|
| 2026.05.11 | ₩1,325 | ₩1,338 | ₩1,312 | ₩1,312 | -1.01% | 9.4만 |
|---|
| 2026.05.08 | ₩1,352 | ₩1,405 | ₩1,313 | ₩1,325 | -1.98% | 8.8만 |
|---|
| 2026.05.07 | ₩1,352 | ₩1,486 | ₩1,338 | ₩1,379 | +1.98% | 53.1만 |
|---|
| 2026.05.06 | ₩1,365 | ₩1,409 | ₩1,338 | ₩1,392 | +1.96% | 7.6만 |
|---|
| 2026.05.05 | ₩1,405 | ₩1,405 | ₩1,365 | ₩1,379 | -1.90% | 4.1만 |
|---|
| 2026.05.04 | ₩1,379 | ₩1,399 | ₩1,352 | ₩1,385 | +0.49% | 2만 |
|---|
| 2026.05.01 | ₩1,352 | ₩1,439 | ₩1,352 | ₩1,419 | +4.95% | 1.7만 |
|---|
| 2026.04.30 | ₩1,379 | ₩1,405 | ₩1,338 | ₩1,399 | +1.46% | 2.6만 |
|---|
| 2026.04.29 | ₩1,377 | ₩1,385 | ₩1,345 | ₩1,365 | -0.87% | 8.6천 |
|---|
| 2026.04.28 | ₩1,405 | ₩1,412 | ₩1,377 | ₩1,379 | -1.90% | 3.3천 |
|---|
| 2026.04.27 | ₩1,325 | ₩1,419 | ₩1,325 | ₩1,405 | +6.06% | 2.7만 |
|---|
| 2026.04.24 | ₩1,392 | ₩1,432 | ₩1,379 | ₩1,392 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩1,419 | ₩1,439 | ₩1,379 | ₩1,419 | 0.00% | 2.9만 |
|---|
| 2026.04.22 | ₩1,419 | ₩1,466 | ₩1,392 | ₩1,432 | +0.94% | 2만 |
|---|
| 2026.04.21 | ₩1,459 | ₩1,459 | ₩1,405 | ₩1,432 | -1.83% | 1.5만 |
|---|
| 2026.04.20 | ₩1,432 | ₩1,466 | ₩1,432 | ₩1,459 | +1.87% | 1.2만 |
|---|
| 2026.04.17 | ₩1,419 | ₩1,466 | ₩1,419 | ₩1,452 | +2.36% | 2.9만 |
|---|
| 2026.04.16 | ₩1,439 | ₩1,445 | ₩1,392 | ₩1,392 | -3.26% | 1만 |
|---|
| 2026.04.15 | ₩1,379 | ₩1,472 | ₩1,379 | ₩1,459 | +5.83% | 5.2만 |
|---|
| 2026.04.14 | ₩1,405 | ₩1,445 | ₩1,353 | ₩1,392 | -0.95% | 3.3만 |
|---|
| 2026.04.13 | ₩1,285 | ₩1,435 | ₩1,285 | ₩1,379 | +7.29% | 2.4만 |
|---|
| 2026.04.10 | ₩1,338 | ₩1,419 | ₩1,318 | ₩1,338 | 0.00% | 6.2만 |
|---|
| 2026.04.09 | ₩1,419 | ₩1,432 | ₩1,304 | ₩1,304 | -8.11% | 3.9만 |
|---|
| 2026.04.08 | ₩1,399 | ₩1,419 | ₩1,379 | ₩1,405 | +0.48% | 3.2만 |
|---|
| 2026.04.07 | ₩1,312 | ₩1,405 | ₩1,271 | ₩1,338 | +2.04% | 2.1만 |
|---|
| 2026.04.06 | ₩1,231 | ₩1,405 | ₩1,231 | ₩1,296 | +5.22% | 2만 |
|---|
| 2026.04.02 | ₩1,226 | ₩1,312 | ₩1,206 | ₩1,258 | +2.62% | 2.6만 |
|---|
| 2026.04.01 | ₩1,231 | ₩1,312 | ₩1,231 | ₩1,251 | +1.63% | 5.5만 |
|---|
| 2026.03.31 | ₩1,251 | ₩1,284 | ₩1,205 | ₩1,261 | +0.75% | 9.2천 |
|---|
| 2026.03.30 | ₩1,258 | ₩1,271 | ₩1,231 | ₩1,238 | -1.60% | 3.3만 |
|---|
| 2026.03.27 | ₩1,271 | ₩1,292 | ₩1,205 | ₩1,247 | -1.89% | 11.2만 |
|---|
| 2026.03.26 | ₩1,312 | ₩1,325 | ₩1,271 | ₩1,298 | -1.02% | 1.4만 |
|---|
| 2026.03.25 | ₩1,271 | ₩1,379 | ₩1,271 | ₩1,284 | +0.95% | 2.9만 |
|---|
| 2026.03.24 | ₩1,325 | ₩1,336 | ₩1,271 | ₩1,271 | -4.04% | 5.9만 |
|---|
| 2026.03.23 | ₩1,338 | ₩1,392 | ₩1,297 | ₩1,300 | -2.90% | 3.4만 |
|---|
| 2026.03.20 | ₩1,405 | ₩1,405 | ₩1,338 | ₩1,338 | -4.76% | 4.4만 |
|---|
| 2026.03.19 | ₩1,392 | ₩1,405 | ₩1,352 | ₩1,352 | -2.88% | 2.5만 |
|---|
| 2026.03.18 | ₩1,405 | ₩1,439 | ₩1,392 | ₩1,392 | -0.95% | 6.5만 |
|---|
| 2026.03.17 | ₩1,405 | ₩1,453 | ₩1,392 | ₩1,405 | 0.00% | 5만 |
|---|
| 2026.03.16 | ₩1,405 | ₩1,479 | ₩1,392 | ₩1,392 | -0.95% | 13.3만 |
|---|
| 2026.03.13 | ₩1,445 | ₩1,539 | ₩1,405 | ₩1,405 | -2.78% | 4.5만 |
|---|
| 2026.03.12 | ₩1,405 | ₩1,512 | ₩1,392 | ₩1,445 | +2.86% | 6.2만 |
|---|
| 2026.03.11 | ₩1,479 | ₩1,499 | ₩1,419 | ₩1,419 | -4.07% | 9.3만 |
|---|
| 2026.03.10 | ₩1,472 | ₩1,526 | ₩1,459 | ₩1,459 | -0.91% | 1.7만 |
|---|
| 2026.03.09 | ₩1,459 | ₩1,526 | ₩1,445 | ₩1,472 | +0.92% | 2만 |
|---|
| 2026.03.06 | ₩1,472 | ₩1,553 | ₩1,472 | ₩1,526 | +3.64% | 4만 |
|---|
| 2026.03.05 | ₩1,486 | ₩1,553 | ₩1,472 | ₩1,526 | +2.70% | 8.2만 |
|---|
| 2026.03.04 | ₩1,499 | ₩1,566 | ₩1,472 | ₩1,499 | 0.00% | 5만 |
|---|
| 2026.03.03 | ₩1,472 | ₩1,526 | ₩1,448 | ₩1,492 | +1.36% | 4.7만 |
|---|
| 2026.03.02 | ₩1,459 | ₩1,579 | ₩1,459 | ₩1,539 | +5.50% | 4.8만 |
|---|
| 2026.02.27 | ₩1,526 | ₩1,606 | ₩1,472 | ₩1,553 | +1.75% | 12.4만 |
|---|
| 2026.02.26 | ₩1,502 | ₩1,606 | ₩1,502 | ₩1,553 | +3.39% | 9만 |
|---|
| 2026.02.25 | ₩1,472 | ₩1,603 | ₩1,459 | ₩1,499 | +1.82% | 10.1만 |
|---|
| 2026.02.24 | ₩1,428 | ₩1,486 | ₩1,415 | ₩1,445 | +1.22% | 1.4만 |
|---|
| 2026.02.23 | ₩1,445 | ₩1,486 | ₩1,405 | ₩1,405 | -2.78% | 3.8만 |
|---|
| 2026.02.20 | ₩1,512 | ₩1,559 | ₩1,459 | ₩1,486 | -1.77% | 3.6만 |
|---|
| 2026.02.19 | ₩1,459 | ₩1,499 | ₩1,459 | ₩1,486 | +1.83% | 1.3만 |
|---|
| 2026.02.18 | ₩1,499 | ₩1,512 | ₩1,472 | ₩1,472 | -1.79% | 2만 |
|---|
| 2026.02.17 | ₩1,553 | ₩1,553 | ₩1,472 | ₩1,499 | -3.45% | 3.9만 |
|---|
| 2026.02.13 | ₩1,459 | ₩1,566 | ₩1,459 | ₩1,553 | +6.42% | 19.5만 |
|---|
| 2026.02.12 | ₩1,526 | ₩1,526 | ₩1,445 | ₩1,486 | -2.63% | 3.5만 |
|---|
| 2026.02.11 | ₩1,526 | ₩1,566 | ₩1,486 | ₩1,512 | -0.88% | 17.3만 |
|---|
| 2026.02.10 | ₩1,539 | ₩1,606 | ₩1,499 | ₩1,526 | -0.87% | 9.5만 |
|---|
| 2026.02.09 | ₩1,445 | ₩1,646 | ₩1,445 | ₩1,539 | +6.48% | 21.6만 |
|---|
| 2026.02.06 | ₩1,445 | ₩1,566 | ₩1,445 | ₩1,512 | +4.63% | 4만 |
|---|
| 2026.02.05 | ₩1,486 | ₩1,553 | ₩1,432 | ₩1,445 | -2.70% | 10.1만 |
|---|
| 2026.02.04 | ₩1,566 | ₩1,606 | ₩1,506 | ₩1,526 | -2.56% | 1.5만 |
|---|
| 2026.02.03 | ₩1,606 | ₩1,660 | ₩1,532 | ₩1,579 | -1.67% | 14.3만 |
|---|
| 2026.02.02 | ₩1,700 | ₩1,713 | ₩1,586 | ₩1,593 | -6.30% | 11.5만 |
|---|
| 2026.01.30 | ₩1,713 | ₩1,807 | ₩1,646 | ₩1,700 | -0.78% | 10.1만 |
|---|
| 2026.01.29 | ₩1,820 | ₩1,847 | ₩1,646 | ₩1,772 | -2.65% | 12.5만 |
|---|
| 2026.01.28 | ₩1,780 | ₩1,874 | ₩1,700 | ₩1,834 | +3.01% | 12.4만 |
|---|
| 2026.01.27 | ₩1,645 | ₩1,847 | ₩1,645 | ₩1,753 | +6.59% | 20.5만 |
|---|
| 2026.01.26 | ₩1,646 | ₩1,673 | ₩1,553 | ₩1,660 | +0.81% | 9.8만 |
|---|
| 2026.01.23 | ₩1,566 | ₩1,660 | ₩1,553 | ₩1,660 | +5.98% | 8.6만 |
|---|
| 2026.01.22 | ₩1,499 | ₩1,660 | ₩1,499 | ₩1,579 | +5.36% | 22.3만 |
|---|
| 2026.01.21 | ₩1,459 | ₩1,539 | ₩1,445 | ₩1,512 | +3.67% | 4.6만 |
|---|
| 2026.01.20 | ₩1,526 | ₩1,593 | ₩1,459 | ₩1,486 | -2.63% | 10만 |
|---|
| 2026.01.16 | ₩1,593 | ₩1,646 | ₩1,579 | ₩1,593 | 0.00% | 8.6만 |
|---|
| 2026.01.15 | ₩1,553 | ₩1,705 | ₩1,553 | ₩1,633 | +5.17% | 6.1만 |
|---|
| 2026.01.14 | ₩1,566 | ₩1,633 | ₩1,566 | ₩1,593 | +1.71% | 3.4만 |
|---|
| 2026.01.13 | ₩1,633 | ₩1,633 | ₩1,553 | ₩1,566 | -4.10% | 7.1만 |
|---|
| 2026.01.12 | ₩1,619 | ₩1,646 | ₩1,526 | ₩1,566 | -3.31% | 9.5만 |
|---|
| 2026.01.09 | ₩1,526 | ₩1,633 | ₩1,487 | ₩1,593 | +4.39% | 19.9만 |
|---|
| 2026.01.08 | ₩1,419 | ₩1,579 | ₩1,399 | ₩1,486 | +4.72% | 12.5만 |
|---|
| 2026.01.07 | ₩1,419 | ₩1,472 | ₩1,389 | ₩1,419 | 0.00% | 6.5만 |
|---|
| 2026.01.06 | ₩1,419 | ₩1,447 | ₩1,365 | ₩1,419 | 0.00% | 10.2만 |
|---|
| 2026.01.05 | ₩1,392 | ₩1,432 | ₩1,338 | ₩1,392 | 0.00% | 17.7만 |
|---|
| 2026.01.02 | ₩1,486 | ₩1,492 | ₩1,245 | ₩1,352 | -9.01% | 14만 |
|---|
| 2025.12.31 | ₩1,379 | ₩1,472 | ₩1,379 | ₩1,432 | +3.88% | 16.2만 |
|---|
| 2025.12.30 | ₩1,365 | ₩1,432 | ₩1,350 | ₩1,379 | +0.98% | 21.2만 |
|---|
| 2025.12.29 | ₩1,392 | ₩1,472 | ₩1,379 | ₩1,379 | -0.96% | 15.5만 |
|---|
| 2025.12.26 | ₩1,459 | ₩1,459 | ₩1,365 | ₩1,392 | -4.59% | 19.2만 |
|---|
| 2025.12.24 | ₩1,486 | ₩1,512 | ₩1,472 | ₩1,472 | -0.90% | 4.8만 |
|---|
| 2025.12.23 | ₩1,486 | ₩1,519 | ₩1,472 | ₩1,472 | -0.90% | 13.5만 |
|---|
| 2025.12.22 | ₩1,486 | ₩1,532 | ₩1,486 | ₩1,512 | +1.80% | 18.4만 |
|---|
| 2025.12.19 | ₩1,486 | ₩1,512 | ₩1,466 | ₩1,486 | 0.00% | 6.5만 |
|---|
| 2025.12.18 | ₩1,499 | ₩1,532 | ₩1,466 | ₩1,486 | -0.89% | 9.8만 |
|---|
| 2025.12.17 | ₩1,486 | ₩1,553 | ₩1,472 | ₩1,472 | -0.90% | 15.6만 |
|---|
| 2025.12.16 | ₩1,472 | ₩1,524 | ₩1,459 | ₩1,499 | +1.82% | 7만 |
|---|
| 2025.12.15 | ₩1,539 | ₩1,559 | ₩1,472 | ₩1,472 | -4.35% | 8.8만 |
|---|
| 2025.12.12 | ₩1,593 | ₩1,593 | ₩1,539 | ₩1,539 | -3.36% | 14.8만 |
|---|
| 2025.12.11 | ₩1,606 | ₩1,606 | ₩1,553 | ₩1,553 | -3.33% | 17.9만 |
|---|
| 2025.12.10 | ₩1,593 | ₩1,626 | ₩1,526 | ₩1,593 | 0.00% | 20.6만 |
|---|
| 2025.12.09 | ₩1,553 | ₩1,633 | ₩1,539 | ₩1,619 | +4.31% | 13.6만 |
|---|
| 2025.12.08 | ₩1,606 | ₩1,619 | ₩1,539 | ₩1,579 | -1.67% | 13.8만 |
|---|
| 2025.12.05 | ₩1,619 | ₩1,646 | ₩1,593 | ₩1,593 | -1.65% | 4.7만 |
|---|
| 2025.12.04 | ₩1,619 | ₩1,660 | ₩1,610 | ₩1,619 | 0.00% | 6.2만 |
|---|
| 2025.12.03 | ₩1,619 | ₩1,673 | ₩1,606 | ₩1,666 | +2.89% | 5.4만 |
|---|
| 2025.12.02 | ₩1,633 | ₩1,646 | ₩1,581 | ₩1,633 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩1,686 | ₩1,686 | ₩1,593 | ₩1,593 | -5.56% | 3.9만 |
|---|
| 2025.11.28 | ₩1,727 | ₩1,740 | ₩1,700 | ₩1,720 | -0.39% | 6.8만 |
|---|
| 2025.11.26 | ₩1,619 | ₩1,739 | ₩1,619 | ₩1,700 | +4.96% | 7.2만 |
|---|
| 2025.11.25 | ₩1,633 | ₩1,673 | ₩1,579 | ₩1,619 | -0.82% | 7.7만 |
|---|
| 2025.11.24 | ₩1,512 | ₩1,646 | ₩1,486 | ₩1,633 | +7.96% | 12.1만 |
|---|
| 2025.11.21 | ₩1,512 | ₩1,593 | ₩1,499 | ₩1,553 | +2.65% | 17만 |
|---|
| 2025.11.20 | ₩1,619 | ₩1,660 | ₩1,459 | ₩1,486 | -8.26% | 26.2만 |
|---|
| 2025.11.19 | ₩1,646 | ₩1,680 | ₩1,553 | ₩1,566 | -4.88% | 12.7만 |
|---|
| 2025.11.18 | ₩1,646 | ₩1,673 | ₩1,573 | ₩1,673 | +1.63% | 10.5만 |
|---|
| 2025.11.17 | ₩1,633 | ₩1,686 | ₩1,579 | ₩1,606 | -1.64% | 11.2만 |
|---|
| 2025.11.14 | ₩1,606 | ₩1,713 | ₩1,606 | ₩1,646 | +2.50% | 16.3만 |
|---|
| 2025.11.13 | ₩1,767 | ₩1,820 | ₩1,660 | ₩1,673 | -5.30% | 21.4만 |
|---|
| 2025.11.12 | ₩1,793 | ₩1,847 | ₩1,753 | ₩1,793 | 0.00% | 14.6만 |
|---|
| 2025.11.11 | ₩1,787 | ₩1,793 | ₩1,745 | ₩1,793 | +0.37% | 13.2만 |
|---|
| 2025.11.10 | ₩1,847 | ₩1,874 | ₩1,753 | ₩1,793 | -2.90% | 29.8만 |
|---|
| 2025.11.07 | ₩1,827 | ₩1,941 | ₩1,753 | ₩1,874 | +2.56% | 24.4만 |
|---|
| 2025.11.06 | ₩2,074 | ₩2,074 | ₩1,887 | ₩1,900 | -8.39% | 14.8만 |
|---|
| 2025.11.05 | ₩2,034 | ₩2,061 | ₩1,981 | ₩2,048 | +0.66% | 11.1만 |
|---|
| 2025.11.04 | ₩2,034 | ₩2,074 | ₩1,961 | ₩1,981 | -2.63% | 8.8만 |
|---|
| 2025.11.03 | ₩2,101 | ₩2,128 | ₩2,048 | ₩2,088 | -0.64% | 12만 |
|---|
| 2025.10.31 | ₩2,061 | ₩2,139 | ₩2,061 | ₩2,088 | +1.30% | 13.7만 |
|---|
| 2025.10.30 | ₩2,115 | ₩2,141 | ₩2,061 | ₩2,088 | -1.27% | 10.9만 |
|---|
| 2025.10.29 | ₩2,195 | ₩2,235 | ₩2,128 | ₩2,141 | -2.44% | 14.2만 |
|---|
| 2025.10.28 | ₩2,262 | ₩2,262 | ₩2,155 | ₩2,208 | -2.37% | 17.6만 |
|---|
| 2025.10.27 | ₩2,315 | ₩2,317 | ₩2,248 | ₩2,248 | -2.89% | 17.5만 |
|---|
| 2025.10.24 | ₩2,342 | ₩2,342 | ₩2,275 | ₩2,315 | -1.14% | 12.3만 |
|---|
| 2025.10.23 | ₩2,222 | ₩2,329 | ₩2,222 | ₩2,275 | +2.41% | 7.6만 |
|---|
| 2025.10.22 | ₩2,342 | ₩2,356 | ₩2,215 | ₩2,248 | -4.00% | 25만 |
|---|
| 2025.10.21 | ₩2,356 | ₩2,382 | ₩2,302 | ₩2,356 | 0.00% | 10.6만 |
|---|
| 2025.10.20 | ₩2,382 | ₩2,396 | ₩2,329 | ₩2,369 | -0.56% | 10.5만 |
|---|
| 2025.10.17 | ₩2,422 | ₩2,422 | ₩2,315 | ₩2,342 | -3.31% | 19.4만 |
|---|
| 2025.10.16 | ₩2,476 | ₩2,503 | ₩2,357 | ₩2,436 | -1.62% | 24.2만 |
|---|
| 2025.10.15 | ₩2,516 | ₩2,530 | ₩2,429 | ₩2,476 | -1.60% | 11.6만 |
|---|
| 2025.10.14 | ₩2,422 | ₩2,527 | ₩2,382 | ₩2,476 | +2.21% | 12.4만 |
|---|
| 2025.10.13 | ₩2,436 | ₩2,516 | ₩2,409 | ₩2,489 | +2.20% | 12.8만 |
|---|
| 2025.10.10 | ₩2,556 | ₩2,563 | ₩2,409 | ₩2,436 | -4.71% | 26.7만 |
|---|