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 | ₩1,355 | ₩1,368 | ₩1,345 | ₩1,348 | -0.50% | 2.8만 |
| 2026.10.08 | ₩1,382 | ₩1,388 | ₩1,341 | ₩1,355 | -1.94% | 11.8만 |
| 2026.10.07 | ₩1,388 | ₩1,395 | ₩1,368 | ₩1,368 | -1.45% | 3.7만 |
| 2026.10.06 | ₩1,422 | ₩1,422 | ₩1,341 | ₩1,395 | -1.89% | 6.2만 |
| 2026.10.05 | ₩1,395 | ₩1,435 | ₩1,395 | ₩1,408 | +0.96% | 4.3만 |
| 2026.10.02 | ₩1,475 | ₩1,475 | ₩1,382 | ₩1,408 | -4.55% | 8.7만 |
| 2026.10.01 | ₩1,422 | ₩1,475 | ₩1,395 | ₩1,475 | +3.77% | 8.5만 |
| 2026.09.30 | ₩1,328 | ₩1,449 | ₩1,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,449 |
| +9.09% |
| 15.3만 |
| 2026.09.29 | ₩1,382 | ₩1,382 | ₩1,210 | ₩1,315 | -4.85% | 30.3만 |
|---|
| 2026.09.28 | ₩1,355 | ₩1,368 | ₩1,341 | ₩1,368 | +0.99% | 3.5만 |
|---|
| 2026.09.25 | ₩1,353 | ₩1,382 | ₩1,341 | ₩1,368 | +1.09% | 2.4만 |
|---|
| 2026.09.24 | ₩1,382 | ₩1,382 | ₩1,355 | ₩1,375 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,382 | +0.98% | 4.2만 |
|---|
| 2026.09.22 | ₩1,408 | ₩1,408 | ₩1,370 | ₩1,402 | -0.48% | 4.1만 |
|---|
| 2026.09.21 | ₩1,435 | ₩1,449 | ₩1,382 | ₩1,415 | -1.40% | 15만 |
|---|
| 2026.09.18 | ₩1,341 | ₩1,462 | ₩1,341 | ₩1,395 | +4.00% | 12.4만 |
|---|
| 2026.09.17 | ₩1,368 | ₩1,408 | ₩1,300 | ₩1,368 | 0.00% | 19.1만 |
|---|
| 2026.09.16 | ₩1,382 | ₩1,408 | ₩1,298 | ₩1,368 | -0.97% | 15만 |
|---|
| 2026.09.15 | ₩1,382 | ₩1,408 | ₩1,341 | ₩1,355 | -1.94% | 4.6만 |
|---|
| 2026.09.14 | ₩1,408 | ₩1,408 | ₩1,321 | ₩1,355 | -3.81% | 5.8만 |
|---|
| 2026.09.11 | ₩1,516 | ₩1,569 | ₩1,408 | ₩1,408 | -7.08% | 10.2만 |
|---|
| 2026.09.10 | ₩1,516 | ₩1,529 | ₩1,422 | ₩1,475 | -2.65% | 8.2만 |
|---|
| 2026.09.09 | ₩1,368 | ₩1,543 | ₩1,368 | ₩1,502 | +9.80% | 21.8만 |
|---|
| 2026.09.08 | ₩1,355 | ₩1,395 | ₩1,300 | ₩1,355 | 0.00% | 5.1만 |
|---|
| 2026.09.04 | ₩1,312 | ₩1,422 | ₩1,288 | ₩1,315 | +0.20% | 4.8만 |
|---|
| 2026.09.03 | ₩1,288 | ₩1,433 | ₩1,288 | ₩1,327 | +3.02% | 5.7만 |
|---|
| 2026.09.02 | ₩1,321 | ₩1,462 | ₩1,272 | ₩1,328 | +0.51% | 3만 |
|---|
| 2026.09.01 | ₩1,395 | ₩1,395 | ₩1,328 | ₩1,355 | -2.88% | 5.3만 |
|---|
| 2026.08.31 | ₩1,462 | ₩1,502 | ₩1,328 | ₩1,355 | -7.34% | 12.2만 |
|---|
| 2026.08.28 | ₩1,234 | ₩1,529 | ₩1,183 | ₩1,462 | +18.48% | 107.8만 |
|---|
| 2026.08.27 | ₩1,140 | ₩1,167 | ₩1,093 | ₩1,167 | +2.35% | 2.3만 |
|---|
| 2026.08.26 | ₩1,143 | ₩1,143 | ₩1,107 | ₩1,108 | -3.05% | 2.5만 |
|---|
| 2026.08.25 | ₩1,140 | ₩1,180 | ₩1,100 | ₩1,127 | -1.18% | 2.9만 |
|---|
| 2026.08.24 | ₩1,201 | ₩1,207 | ₩1,140 | ₩1,180 | -1.68% | 2.6만 |
|---|
| 2026.08.21 | ₩1,234 | ₩1,285 | ₩1,196 | ₩1,209 | -2.07% | 3.4만 |
|---|
| 2026.08.20 | ₩1,274 | ₩1,274 | ₩1,180 | ₩1,180 | -7.37% | 9.5천 |
|---|
| 2026.08.19 | ₩1,116 | ₩1,341 | ₩1,100 | ₩1,277 | +14.42% | 7만 |
|---|
| 2026.08.18 | ₩1,127 | ₩1,184 | ₩1,036 | ₩1,100 | -2.38% | 6.6만 |
|---|
| 2026.08.17 | ₩1,158 | ₩1,207 | ₩1,100 | ₩1,194 | +3.13% | 2.5만 |
|---|
| 2026.08.14 | ₩1,261 | ₩1,266 | ₩1,135 | ₩1,140 | -9.57% | 4.1만 |
|---|
| 2026.08.13 | ₩1,092 | ₩1,243 | ₩1,092 | ₩1,195 | +9.46% | 1.3만 |
|---|
| 2026.08.12 | ₩1,073 | ₩1,140 | ₩1,065 | ₩1,121 | +4.50% | 3.5만 |
|---|
| 2026.08.11 | ₩968 | ₩1,127 | ₩915 | ₩1,056 | +9.00% | 7.4만 |
|---|
| 2026.08.10 | ₩879 | ₩946 | ₩879 | ₩935 | +6.41% | 6.8만 |
|---|
| 2026.08.07 | ₩858 | ₩912 | ₩858 | ₩868 | +1.09% | 4만 |
|---|
| 2026.08.06 | ₩885 | ₩993 | ₩885 | ₩903 | +1.97% | 9.6만 |
|---|
| 2026.08.05 | ₩854 | ₩926 | ₩846 | ₩883 | +3.30% | 4.2만 |
|---|
| 2026.08.04 | ₩872 | ₩926 | ₩852 | ₩877 | +0.62% | 4.7만 |
|---|
| 2026.08.03 | ₩849 | ₩885 | ₩824 | ₩865 | +1.90% | 4.3만 |
|---|
| 2026.07.31 | ₩869 | ₩885 | ₩825 | ₩869 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩884 | ₩888 | ₩858 | ₩858 | -2.88% | 2.7만 |
|---|
| 2026.07.29 | ₩899 | ₩926 | ₩845 | ₩888 | -1.19% | 5만 |
|---|
| 2026.07.28 | ₩833 | ₩939 | ₩833 | ₩883 | +5.96% | 5.9만 |
|---|
| 2026.07.27 | ₩845 | ₩926 | ₩818 | ₩873 | +3.33% | 2.9만 |
|---|
| 2026.07.24 | ₩832 | ₩872 | ₩832 | ₩872 | +4.84% | 9.5천 |
|---|
| 2026.07.23 | ₩862 | ₩885 | ₩832 | ₩832 | -3.58% | 2.2만 |
|---|
| 2026.07.22 | ₩873 | ₩924 | ₩849 | ₩852 | -2.46% | 2.9만 |
|---|
| 2026.07.21 | ₩887 | ₩966 | ₩872 | ₩900 | +1.51% | 5.8만 |
|---|
| 2026.07.20 | ₩899 | ₩979 | ₩880 | ₩900 | +0.15% | 4.6만 |
|---|
| 2026.07.17 | ₩938 | ₩1,033 | ₩907 | ₩923 | -1.57% | 4.1만 |
|---|
| 2026.07.16 | ₩951 | ₩1,033 | ₩932 | ₩932 | -1.97% | 3.7만 |
|---|
| 2026.07.15 | ₩985 | ₩1,033 | ₩938 | ₩966 | -1.91% | 2.5만 |
|---|
| 2026.07.14 | ₩926 | ₩1,048 | ₩926 | ₩959 | +3.62% | 5.3만 |
|---|
| 2026.07.13 | ₩989 | ₩1,068 | ₩916 | ₩924 | -6.51% | 12.3만 |
|---|
| 2026.07.10 | ₩1,095 | ₩1,154 | ₩993 | ₩993 | -9.31% | 4만 |
|---|
| 2026.07.09 | ₩1,104 | ₩1,117 | ₩1,095 | ₩1,095 | -0.85% | 9.9천 |
|---|
| 2026.07.08 | ₩1,140 | ₩1,140 | ₩1,100 | ₩1,111 | -2.59% | 8.2천 |
|---|
| 2026.07.07 | ₩1,154 | ₩1,160 | ₩1,127 | ₩1,144 | -0.81% | 6천 |
|---|
| 2026.07.06 | ₩1,167 | ₩1,202 | ₩1,154 | ₩1,160 | -0.57% | 1.8만 |
|---|
| 2026.07.02 | ₩1,168 | ₩1,202 | ₩1,140 | ₩1,166 | -0.23% | 4.8만 |
|---|
| 2026.07.01 | ₩1,140 | ₩1,207 | ₩1,082 | ₩1,082 | -5.06% | 1.9만 |
|---|
| 2026.06.30 | ₩1,101 | ₩1,207 | ₩1,101 | ₩1,140 | +3.53% | 1.5만 |
|---|
| 2026.06.29 | ₩1,112 | ₩1,203 | ₩1,092 | ₩1,166 | +4.83% | 2.2만 |
|---|
| 2026.06.26 | ₩1,131 | ₩1,167 | ₩1,113 | ₩1,167 | +3.20% | 5.5천 |
|---|
| 2026.06.25 | ₩1,180 | ₩1,194 | ₩1,146 | ₩1,155 | -2.16% | 4.9만 |
|---|
| 2026.06.24 | ₩1,141 | ₩1,194 | ₩1,124 | ₩1,170 | +2.47% | 1.2만 |
|---|
| 2026.06.23 | ₩1,180 | ₩1,207 | ₩1,123 | ₩1,124 | -4.77% | 1.9만 |
|---|
| 2026.06.22 | ₩1,194 | ₩1,261 | ₩1,180 | ₩1,187 | -0.56% | 7.5만 |
|---|
| 2026.06.18 | ₩1,180 | ₩1,301 | ₩1,179 | ₩1,211 | +2.61% | 5.1만 |
|---|
| 2026.06.17 | ₩1,195 | ₩1,233 | ₩1,195 | ₩1,196 | +0.11% | 2.4만 |
|---|
| 2026.06.16 | ₩1,207 | ₩1,261 | ₩1,167 | ₩1,194 | -1.11% | 2.3만 |
|---|
| 2026.06.15 | ₩1,268 | ₩1,268 | ₩1,194 | ₩1,207 | -4.76% | 2.1만 |
|---|
| 2026.06.12 | ₩1,192 | ₩1,235 | ₩1,129 | ₩1,129 | -5.29% | 6만 |
|---|
| 2026.06.11 | ₩1,180 | ₩1,268 | ₩1,167 | ₩1,192 | +1.02% | 2.3만 |
|---|
| 2026.06.10 | ₩1,180 | ₩1,246 | ₩1,180 | ₩1,180 | 0.00% | 3.8만 |
|---|
| 2026.06.09 | ₩1,222 | ₩1,242 | ₩1,187 | ₩1,187 | -2.85% | 1.6만 |
|---|
| 2026.06.08 | ₩1,180 | ₩1,315 | ₩1,180 | ₩1,246 | +5.57% | 11.5만 |
|---|
| 2026.06.05 | ₩1,274 | ₩1,274 | ₩1,167 | ₩1,172 | -8.00% | 7.9만 |
|---|
| 2026.06.04 | ₩1,221 | ₩1,274 | ₩1,207 | ₩1,221 | 0.00% | 3.4만 |
|---|
| 2026.06.03 | ₩1,234 | ₩1,274 | ₩1,209 | ₩1,247 | +1.09% | 3.6만 |
|---|
| 2026.06.02 | ₩1,221 | ₩1,251 | ₩1,221 | ₩1,234 | +1.10% | 1.6만 |
|---|
| 2026.06.01 | ₩1,258 | ₩1,272 | ₩1,223 | ₩1,247 | -0.85% | 4.4만 |
|---|
| 2026.05.29 | ₩1,221 | ₩1,272 | ₩1,221 | ₩1,261 | +3.30% | 4.4만 |
|---|
| 2026.05.28 | ₩1,234 | ₩1,247 | ₩1,221 | ₩1,234 | 0.00% | 4.4만 |
|---|
| 2026.05.27 | ₩1,256 | ₩1,292 | ₩1,247 | ₩1,247 | -0.64% | 1.7만 |
|---|
| 2026.05.26 | ₩1,247 | ₩1,301 | ₩1,247 | ₩1,301 | +4.30% | 3만 |
|---|
| 2026.05.22 | ₩1,288 | ₩1,301 | ₩1,250 | ₩1,251 | -2.81% | 2.3만 |
|---|
| 2026.05.21 | ₩1,288 | ₩1,301 | ₩1,247 | ₩1,253 | -2.71% | 1.7만 |
|---|
| 2026.05.20 | ₩1,247 | ₩1,315 | ₩1,247 | ₩1,265 | +1.40% | 5.2만 |
|---|
| 2026.05.19 | ₩1,297 | ₩1,315 | ₩1,247 | ₩1,274 | -1.76% | 1.9만 |
|---|
| 2026.05.18 | ₩1,274 | ₩1,306 | ₩1,247 | ₩1,284 | +0.74% | 4.5만 |
|---|
| 2026.05.15 | ₩1,247 | ₩1,315 | ₩1,247 | ₩1,273 | +2.04% | 2.4만 |
|---|
| 2026.05.14 | ₩1,261 | ₩1,315 | ₩1,247 | ₩1,297 | +2.87% | 3.3만 |
|---|
| 2026.05.13 | ₩1,281 | ₩1,288 | ₩1,261 | ₩1,262 | -1.47% | 2.5만 |
|---|
| 2026.05.12 | ₩1,288 | ₩1,355 | ₩1,247 | ₩1,288 | 0.00% | 13.4만 |
|---|
| 2026.05.11 | ₩1,328 | ₩1,341 | ₩1,315 | ₩1,315 | -1.01% | 9.4만 |
|---|
| 2026.05.08 | ₩1,355 | ₩1,408 | ₩1,316 | ₩1,328 | -1.98% | 8.8만 |
|---|
| 2026.05.07 | ₩1,355 | ₩1,489 | ₩1,341 | ₩1,382 | +1.98% | 53.1만 |
|---|
| 2026.05.06 | ₩1,368 | ₩1,412 | ₩1,341 | ₩1,395 | +1.96% | 7.6만 |
|---|
| 2026.05.05 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,382 | -1.90% | 4.1만 |
|---|
| 2026.05.04 | ₩1,382 | ₩1,402 | ₩1,355 | ₩1,388 | +0.49% | 2만 |
|---|
| 2026.05.01 | ₩1,355 | ₩1,442 | ₩1,355 | ₩1,422 | +4.95% | 1.7만 |
|---|
| 2026.04.30 | ₩1,382 | ₩1,408 | ₩1,341 | ₩1,402 | +1.46% | 2.6만 |
|---|
| 2026.04.29 | ₩1,380 | ₩1,388 | ₩1,348 | ₩1,368 | -0.87% | 8.6천 |
|---|
| 2026.04.28 | ₩1,408 | ₩1,415 | ₩1,380 | ₩1,382 | -1.90% | 3.3천 |
|---|
| 2026.04.27 | ₩1,328 | ₩1,422 | ₩1,328 | ₩1,408 | +6.06% | 2.7만 |
|---|
| 2026.04.24 | ₩1,395 | ₩1,435 | ₩1,382 | ₩1,395 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩1,422 | ₩1,442 | ₩1,382 | ₩1,422 | 0.00% | 2.9만 |
|---|
| 2026.04.22 | ₩1,422 | ₩1,469 | ₩1,395 | ₩1,435 | +0.94% | 2만 |
|---|
| 2026.04.21 | ₩1,462 | ₩1,462 | ₩1,408 | ₩1,435 | -1.83% | 1.5만 |
|---|
| 2026.04.20 | ₩1,435 | ₩1,469 | ₩1,435 | ₩1,462 | +1.87% | 1.2만 |
|---|
| 2026.04.17 | ₩1,422 | ₩1,469 | ₩1,422 | ₩1,455 | +2.36% | 2.9만 |
|---|
| 2026.04.16 | ₩1,442 | ₩1,449 | ₩1,395 | ₩1,395 | -3.26% | 1만 |
|---|
| 2026.04.15 | ₩1,382 | ₩1,475 | ₩1,382 | ₩1,462 | +5.83% | 5.2만 |
|---|
| 2026.04.14 | ₩1,408 | ₩1,449 | ₩1,356 | ₩1,395 | -0.95% | 3.3만 |
|---|
| 2026.04.13 | ₩1,288 | ₩1,438 | ₩1,288 | ₩1,382 | +7.29% | 2.4만 |
|---|
| 2026.04.10 | ₩1,341 | ₩1,422 | ₩1,321 | ₩1,341 | 0.00% | 6.2만 |
|---|
| 2026.04.09 | ₩1,422 | ₩1,435 | ₩1,306 | ₩1,306 | -8.11% | 3.9만 |
|---|
| 2026.04.08 | ₩1,402 | ₩1,422 | ₩1,382 | ₩1,408 | +0.48% | 3.2만 |
|---|
| 2026.04.07 | ₩1,315 | ₩1,408 | ₩1,274 | ₩1,341 | +2.04% | 2.1만 |
|---|
| 2026.04.06 | ₩1,234 | ₩1,408 | ₩1,234 | ₩1,298 | +5.22% | 2만 |
|---|
| 2026.04.02 | ₩1,229 | ₩1,315 | ₩1,209 | ₩1,261 | +2.62% | 2.6만 |
|---|
| 2026.04.01 | ₩1,234 | ₩1,315 | ₩1,234 | ₩1,254 | +1.63% | 5.5만 |
|---|
| 2026.03.31 | ₩1,254 | ₩1,286 | ₩1,207 | ₩1,264 | +0.75% | 9.2천 |
|---|
| 2026.03.30 | ₩1,261 | ₩1,274 | ₩1,234 | ₩1,241 | -1.60% | 3.3만 |
|---|
| 2026.03.27 | ₩1,274 | ₩1,294 | ₩1,207 | ₩1,250 | -1.89% | 11.2만 |
|---|
| 2026.03.26 | ₩1,315 | ₩1,328 | ₩1,274 | ₩1,301 | -1.02% | 1.4만 |
|---|
| 2026.03.25 | ₩1,274 | ₩1,382 | ₩1,274 | ₩1,286 | +0.95% | 2.9만 |
|---|
| 2026.03.24 | ₩1,328 | ₩1,339 | ₩1,274 | ₩1,274 | -4.04% | 5.9만 |
|---|
| 2026.03.23 | ₩1,341 | ₩1,395 | ₩1,300 | ₩1,302 | -2.90% | 3.4만 |
|---|
| 2026.03.20 | ₩1,408 | ₩1,408 | ₩1,341 | ₩1,341 | -4.76% | 4.4만 |
|---|
| 2026.03.19 | ₩1,395 | ₩1,408 | ₩1,355 | ₩1,355 | -2.88% | 2.5만 |
|---|
| 2026.03.18 | ₩1,408 | ₩1,442 | ₩1,395 | ₩1,395 | -0.95% | 6.5만 |
|---|
| 2026.03.17 | ₩1,408 | ₩1,457 | ₩1,395 | ₩1,408 | 0.00% | 5만 |
|---|
| 2026.03.16 | ₩1,408 | ₩1,482 | ₩1,395 | ₩1,395 | -0.95% | 13.3만 |
|---|
| 2026.03.13 | ₩1,449 | ₩1,543 | ₩1,408 | ₩1,408 | -2.78% | 4.5만 |
|---|
| 2026.03.12 | ₩1,408 | ₩1,516 | ₩1,395 | ₩1,449 | +2.86% | 6.2만 |
|---|
| 2026.03.11 | ₩1,482 | ₩1,502 | ₩1,422 | ₩1,422 | -4.07% | 9.3만 |
|---|
| 2026.03.10 | ₩1,475 | ₩1,529 | ₩1,462 | ₩1,462 | -0.91% | 1.7만 |
|---|
| 2026.03.09 | ₩1,462 | ₩1,529 | ₩1,449 | ₩1,475 | +0.92% | 2만 |
|---|
| 2026.03.06 | ₩1,475 | ₩1,556 | ₩1,475 | ₩1,529 | +3.64% | 4만 |
|---|
| 2026.03.05 | ₩1,489 | ₩1,556 | ₩1,475 | ₩1,529 | +2.70% | 8.2만 |
|---|
| 2026.03.04 | ₩1,502 | ₩1,569 | ₩1,475 | ₩1,502 | 0.00% | 5만 |
|---|
| 2026.03.03 | ₩1,475 | ₩1,529 | ₩1,451 | ₩1,496 | +1.36% | 4.7만 |
|---|
| 2026.03.02 | ₩1,462 | ₩1,583 | ₩1,462 | ₩1,543 | +5.50% | 4.8만 |
|---|
| 2026.02.27 | ₩1,529 | ₩1,610 | ₩1,475 | ₩1,556 | +1.75% | 12.4만 |
|---|
| 2026.02.26 | ₩1,505 | ₩1,610 | ₩1,505 | ₩1,556 | +3.39% | 9만 |
|---|
| 2026.02.25 | ₩1,475 | ₩1,607 | ₩1,462 | ₩1,502 | +1.82% | 10.1만 |
|---|
| 2026.02.24 | ₩1,431 | ₩1,489 | ₩1,418 | ₩1,449 | +1.22% | 1.4만 |
|---|
| 2026.02.23 | ₩1,449 | ₩1,489 | ₩1,408 | ₩1,408 | -2.78% | 3.8만 |
|---|
| 2026.02.20 | ₩1,516 | ₩1,563 | ₩1,462 | ₩1,489 | -1.77% | 3.6만 |
|---|
| 2026.02.19 | ₩1,462 | ₩1,502 | ₩1,462 | ₩1,489 | +1.83% | 1.3만 |
|---|
| 2026.02.18 | ₩1,502 | ₩1,516 | ₩1,475 | ₩1,475 | -1.79% | 2만 |
|---|
| 2026.02.17 | ₩1,556 | ₩1,556 | ₩1,475 | ₩1,502 | -3.45% | 3.9만 |
|---|
| 2026.02.13 | ₩1,462 | ₩1,569 | ₩1,462 | ₩1,556 | +6.42% | 19.5만 |
|---|
| 2026.02.12 | ₩1,529 | ₩1,529 | ₩1,449 | ₩1,489 | -2.63% | 3.5만 |
|---|
| 2026.02.11 | ₩1,529 | ₩1,569 | ₩1,489 | ₩1,516 | -0.88% | 17.3만 |
|---|
| 2026.02.10 | ₩1,543 | ₩1,610 | ₩1,502 | ₩1,529 | -0.87% | 9.5만 |
|---|
| 2026.02.09 | ₩1,449 | ₩1,650 | ₩1,449 | ₩1,543 | +6.48% | 21.6만 |
|---|
| 2026.02.06 | ₩1,449 | ₩1,569 | ₩1,449 | ₩1,516 | +4.63% | 4만 |
|---|
| 2026.02.05 | ₩1,489 | ₩1,556 | ₩1,435 | ₩1,449 | -2.70% | 10.1만 |
|---|
| 2026.02.04 | ₩1,569 | ₩1,610 | ₩1,509 | ₩1,529 | -2.56% | 1.5만 |
|---|
| 2026.02.03 | ₩1,610 | ₩1,663 | ₩1,536 | ₩1,583 | -1.67% | 14.3만 |
|---|
| 2026.02.02 | ₩1,704 | ₩1,717 | ₩1,590 | ₩1,596 | -6.30% | 11.5만 |
|---|
| 2026.01.30 | ₩1,717 | ₩1,811 | ₩1,650 | ₩1,704 | -0.78% | 10.1만 |
|---|
| 2026.01.29 | ₩1,824 | ₩1,851 | ₩1,650 | ₩1,776 | -2.65% | 12.5만 |
|---|
| 2026.01.28 | ₩1,784 | ₩1,878 | ₩1,704 | ₩1,838 | +3.01% | 12.4만 |
|---|
| 2026.01.27 | ₩1,649 | ₩1,851 | ₩1,649 | ₩1,757 | +6.59% | 20.5만 |
|---|
| 2026.01.26 | ₩1,650 | ₩1,677 | ₩1,556 | ₩1,663 | +0.81% | 9.8만 |
|---|
| 2026.01.23 | ₩1,569 | ₩1,663 | ₩1,556 | ₩1,663 | +5.98% | 8.6만 |
|---|
| 2026.01.22 | ₩1,502 | ₩1,663 | ₩1,502 | ₩1,583 | +5.36% | 22.3만 |
|---|
| 2026.01.21 | ₩1,462 | ₩1,543 | ₩1,449 | ₩1,516 | +3.67% | 4.6만 |
|---|
| 2026.01.20 | ₩1,529 | ₩1,596 | ₩1,462 | ₩1,489 | -2.63% | 10만 |
|---|
| 2026.01.16 | ₩1,596 | ₩1,650 | ₩1,583 | ₩1,596 | 0.00% | 8.6만 |
|---|
| 2026.01.15 | ₩1,556 | ₩1,709 | ₩1,556 | ₩1,636 | +5.17% | 6.1만 |
|---|
| 2026.01.14 | ₩1,569 | ₩1,636 | ₩1,569 | ₩1,596 | +1.71% | 3.4만 |
|---|
| 2026.01.13 | ₩1,636 | ₩1,636 | ₩1,556 | ₩1,569 | -4.10% | 7.1만 |
|---|
| 2026.01.12 | ₩1,623 | ₩1,650 | ₩1,529 | ₩1,569 | -3.31% | 9.5만 |
|---|
| 2026.01.09 | ₩1,529 | ₩1,636 | ₩1,490 | ₩1,596 | +4.39% | 19.9만 |
|---|
| 2026.01.08 | ₩1,422 | ₩1,583 | ₩1,402 | ₩1,489 | +4.72% | 12.5만 |
|---|
| 2026.01.07 | ₩1,422 | ₩1,475 | ₩1,392 | ₩1,422 | 0.00% | 6.5만 |
|---|
| 2026.01.06 | ₩1,422 | ₩1,450 | ₩1,368 | ₩1,422 | 0.00% | 10.2만 |
|---|
| 2026.01.05 | ₩1,395 | ₩1,435 | ₩1,341 | ₩1,395 | 0.00% | 17.7만 |
|---|
| 2026.01.02 | ₩1,489 | ₩1,496 | ₩1,247 | ₩1,355 | -9.01% | 14만 |
|---|
| 2025.12.31 | ₩1,382 | ₩1,475 | ₩1,382 | ₩1,435 | +3.88% | 16.2만 |
|---|
| 2025.12.30 | ₩1,368 | ₩1,435 | ₩1,353 | ₩1,382 | +0.98% | 21.2만 |
|---|
| 2025.12.29 | ₩1,395 | ₩1,475 | ₩1,382 | ₩1,382 | -0.96% | 15.5만 |
|---|
| 2025.12.26 | ₩1,462 | ₩1,462 | ₩1,368 | ₩1,395 | -4.59% | 19.2만 |
|---|
| 2025.12.24 | ₩1,489 | ₩1,516 | ₩1,475 | ₩1,475 | -0.90% | 4.8만 |
|---|
| 2025.12.23 | ₩1,489 | ₩1,522 | ₩1,475 | ₩1,475 | -0.90% | 13.5만 |
|---|
| 2025.12.22 | ₩1,489 | ₩1,536 | ₩1,489 | ₩1,516 | +1.80% | 18.4만 |
|---|
| 2025.12.19 | ₩1,489 | ₩1,516 | ₩1,469 | ₩1,489 | 0.00% | 6.5만 |
|---|
| 2025.12.18 | ₩1,502 | ₩1,536 | ₩1,469 | ₩1,489 | -0.89% | 9.8만 |
|---|
| 2025.12.17 | ₩1,489 | ₩1,556 | ₩1,475 | ₩1,475 | -0.90% | 15.6만 |
|---|
| 2025.12.16 | ₩1,475 | ₩1,528 | ₩1,462 | ₩1,502 | +1.82% | 7만 |
|---|
| 2025.12.15 | ₩1,543 | ₩1,563 | ₩1,475 | ₩1,475 | -4.35% | 8.8만 |
|---|
| 2025.12.12 | ₩1,596 | ₩1,596 | ₩1,543 | ₩1,543 | -3.36% | 14.8만 |
|---|
| 2025.12.11 | ₩1,610 | ₩1,610 | ₩1,556 | ₩1,556 | -3.33% | 17.9만 |
|---|
| 2025.12.10 | ₩1,596 | ₩1,630 | ₩1,529 | ₩1,596 | 0.00% | 20.6만 |
|---|
| 2025.12.09 | ₩1,556 | ₩1,636 | ₩1,543 | ₩1,623 | +4.31% | 13.6만 |
|---|
| 2025.12.08 | ₩1,610 | ₩1,623 | ₩1,543 | ₩1,583 | -1.67% | 13.8만 |
|---|
| 2025.12.05 | ₩1,623 | ₩1,650 | ₩1,596 | ₩1,596 | -1.65% | 4.7만 |
|---|
| 2025.12.04 | ₩1,623 | ₩1,663 | ₩1,614 | ₩1,623 | 0.00% | 6.2만 |
|---|
| 2025.12.03 | ₩1,623 | ₩1,677 | ₩1,610 | ₩1,670 | +2.89% | 5.4만 |
|---|
| 2025.12.02 | ₩1,636 | ₩1,650 | ₩1,584 | ₩1,636 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩1,690 | ₩1,690 | ₩1,596 | ₩1,596 | -5.56% | 3.9만 |
|---|
| 2025.11.28 | ₩1,730 | ₩1,744 | ₩1,704 | ₩1,724 | -0.39% | 6.8만 |
|---|
| 2025.11.26 | ₩1,623 | ₩1,742 | ₩1,623 | ₩1,704 | +4.96% | 7.2만 |
|---|
| 2025.11.25 | ₩1,636 | ₩1,677 | ₩1,583 | ₩1,623 | -0.82% | 7.7만 |
|---|
| 2025.11.24 | ₩1,516 | ₩1,650 | ₩1,489 | ₩1,636 | +7.96% | 12.1만 |
|---|
| 2025.11.21 | ₩1,516 | ₩1,596 | ₩1,502 | ₩1,556 | +2.65% | 17만 |
|---|
| 2025.11.20 | ₩1,623 | ₩1,663 | ₩1,462 | ₩1,489 | -8.26% | 26.2만 |
|---|
| 2025.11.19 | ₩1,650 | ₩1,683 | ₩1,556 | ₩1,569 | -4.88% | 12.7만 |
|---|
| 2025.11.18 | ₩1,650 | ₩1,677 | ₩1,576 | ₩1,677 | +1.63% | 10.5만 |
|---|
| 2025.11.17 | ₩1,636 | ₩1,690 | ₩1,583 | ₩1,610 | -1.64% | 11.2만 |
|---|
| 2025.11.14 | ₩1,610 | ₩1,717 | ₩1,610 | ₩1,650 | +2.50% | 16.3만 |
|---|
| 2025.11.13 | ₩1,771 | ₩1,824 | ₩1,663 | ₩1,677 | -5.30% | 21.4만 |
|---|
| 2025.11.12 | ₩1,797 | ₩1,851 | ₩1,757 | ₩1,797 | 0.00% | 14.6만 |
|---|
| 2025.11.11 | ₩1,791 | ₩1,797 | ₩1,749 | ₩1,797 | +0.37% | 13.2만 |
|---|
| 2025.11.10 | ₩1,851 | ₩1,878 | ₩1,757 | ₩1,797 | -2.90% | 29.8만 |
|---|
| 2025.11.07 | ₩1,831 | ₩1,945 | ₩1,757 | ₩1,878 | +2.56% | 24.4만 |
|---|
| 2025.11.06 | ₩2,079 | ₩2,079 | ₩1,891 | ₩1,905 | -8.39% | 14.8만 |
|---|
| 2025.11.05 | ₩2,039 | ₩2,066 | ₩1,985 | ₩2,052 | +0.66% | 11.1만 |
|---|
| 2025.11.04 | ₩2,039 | ₩2,079 | ₩1,965 | ₩1,985 | -2.63% | 8.8만 |
|---|
| 2025.11.03 | ₩2,106 | ₩2,133 | ₩2,052 | ₩2,093 | -0.64% | 12만 |
|---|
| 2025.10.31 | ₩2,066 | ₩2,143 | ₩2,066 | ₩2,093 | +1.30% | 13.7만 |
|---|
| 2025.10.30 | ₩2,119 | ₩2,146 | ₩2,066 | ₩2,093 | -1.27% | 10.9만 |
|---|
| 2025.10.29 | ₩2,200 | ₩2,240 | ₩2,133 | ₩2,146 | -2.44% | 14.2만 |
|---|
| 2025.10.28 | ₩2,267 | ₩2,267 | ₩2,160 | ₩2,213 | -2.37% | 17.6만 |
|---|
| 2025.10.27 | ₩2,321 | ₩2,322 | ₩2,253 | ₩2,253 | -2.89% | 17.5만 |
|---|
| 2025.10.24 | ₩2,347 | ₩2,347 | ₩2,280 | ₩2,321 | -1.14% | 12.3만 |
|---|
| 2025.10.23 | ₩2,227 | ₩2,334 | ₩2,227 | ₩2,280 | +2.41% | 7.6만 |
|---|
| 2025.10.22 | ₩2,347 | ₩2,361 | ₩2,220 | ₩2,253 | -4.00% | 25만 |
|---|
| 2025.10.21 | ₩2,361 | ₩2,388 | ₩2,307 | ₩2,361 | 0.00% | 10.6만 |
|---|
| 2025.10.20 | ₩2,388 | ₩2,401 | ₩2,334 | ₩2,374 | -0.56% | 10.5만 |
|---|
| 2025.10.17 | ₩2,428 | ₩2,428 | ₩2,321 | ₩2,347 | -3.31% | 19.4만 |
|---|
| 2025.10.16 | ₩2,482 | ₩2,508 | ₩2,362 | ₩2,441 | -1.62% | 24.2만 |
|---|
| 2025.10.15 | ₩2,522 | ₩2,535 | ₩2,435 | ₩2,482 | -1.60% | 11.6만 |
|---|
| 2025.10.14 | ₩2,428 | ₩2,532 | ₩2,388 | ₩2,482 | +2.21% | 12.4만 |
|---|
| 2025.10.13 | ₩2,441 | ₩2,522 | ₩2,414 | ₩2,495 | +2.20% | 12.8만 |
|---|
| 2025.10.10 | ₩2,562 | ₩2,569 | ₩2,414 | ₩2,441 | -4.71% | 26.7만 |
|---|