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 | ₩1,350 | ₩1,363 | ₩1,340 | ₩1,343 | -0.50% | 2.8만 |
| 2026.10.08 | ₩1,377 | ₩1,383 | ₩1,336 | ₩1,350 | -1.94% | 11.8만 |
| 2026.10.07 | ₩1,383 | ₩1,390 | ₩1,363 | ₩1,363 | -1.45% | 3.7만 |
| 2026.10.06 | ₩1,417 | ₩1,417 | ₩1,336 | ₩1,390 | -1.89% | 6.2만 |
| 2026.10.05 | ₩1,390 | ₩1,430 | ₩1,390 | ₩1,403 | +0.96% | 4.3만 |
| 2026.10.02 | ₩1,470 | ₩1,470 | ₩1,377 | ₩1,403 | -4.55% | 8.7만 |
| 2026.10.01 | ₩1,417 | ₩1,470 | ₩1,390 | ₩1,470 | +3.77% | 8.5만 |
| 2026.09.30 | ₩1,323 | ₩1,443 | ₩1,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,443 |
| +9.09% |
| 15.3만 |
| 2026.09.29 | ₩1,377 | ₩1,377 | ₩1,205 | ₩1,310 | -4.85% | 30.3만 |
|---|
| 2026.09.28 | ₩1,350 | ₩1,363 | ₩1,336 | ₩1,363 | +0.99% | 3.5만 |
|---|
| 2026.09.25 | ₩1,348 | ₩1,377 | ₩1,336 | ₩1,363 | +1.09% | 2.4만 |
|---|
| 2026.09.24 | ₩1,377 | ₩1,377 | ₩1,350 | ₩1,370 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩1,363 | ₩1,390 | ₩1,363 | ₩1,377 | +0.98% | 4.2만 |
|---|
| 2026.09.22 | ₩1,403 | ₩1,403 | ₩1,365 | ₩1,397 | -0.48% | 4.1만 |
|---|
| 2026.09.21 | ₩1,430 | ₩1,443 | ₩1,377 | ₩1,410 | -1.40% | 15만 |
|---|
| 2026.09.18 | ₩1,336 | ₩1,457 | ₩1,336 | ₩1,390 | +4.00% | 12.4만 |
|---|
| 2026.09.17 | ₩1,363 | ₩1,403 | ₩1,295 | ₩1,363 | 0.00% | 19.1만 |
|---|
| 2026.09.16 | ₩1,377 | ₩1,403 | ₩1,294 | ₩1,363 | -0.97% | 15만 |
|---|
| 2026.09.15 | ₩1,377 | ₩1,403 | ₩1,336 | ₩1,350 | -1.94% | 4.6만 |
|---|
| 2026.09.14 | ₩1,403 | ₩1,403 | ₩1,316 | ₩1,350 | -3.81% | 5.8만 |
|---|
| 2026.09.11 | ₩1,510 | ₩1,564 | ₩1,403 | ₩1,403 | -7.08% | 10.2만 |
|---|
| 2026.09.10 | ₩1,510 | ₩1,524 | ₩1,417 | ₩1,470 | -2.65% | 8.2만 |
|---|
| 2026.09.09 | ₩1,363 | ₩1,537 | ₩1,363 | ₩1,497 | +9.80% | 21.8만 |
|---|
| 2026.09.08 | ₩1,350 | ₩1,390 | ₩1,295 | ₩1,350 | 0.00% | 5.1만 |
|---|
| 2026.09.04 | ₩1,307 | ₩1,417 | ₩1,283 | ₩1,310 | +0.20% | 4.8만 |
|---|
| 2026.09.03 | ₩1,283 | ₩1,427 | ₩1,283 | ₩1,322 | +3.02% | 5.7만 |
|---|
| 2026.09.02 | ₩1,316 | ₩1,457 | ₩1,267 | ₩1,323 | +0.51% | 3만 |
|---|
| 2026.09.01 | ₩1,390 | ₩1,390 | ₩1,323 | ₩1,350 | -2.88% | 5.3만 |
|---|
| 2026.08.31 | ₩1,457 | ₩1,497 | ₩1,323 | ₩1,350 | -7.34% | 12.2만 |
|---|
| 2026.08.28 | ₩1,230 | ₩1,524 | ₩1,179 | ₩1,457 | +18.48% | 107.8만 |
|---|
| 2026.08.27 | ₩1,136 | ₩1,163 | ₩1,089 | ₩1,163 | +2.35% | 2.3만 |
|---|
| 2026.08.26 | ₩1,139 | ₩1,139 | ₩1,103 | ₩1,104 | -3.05% | 2.5만 |
|---|
| 2026.08.25 | ₩1,136 | ₩1,176 | ₩1,096 | ₩1,123 | -1.18% | 2.9만 |
|---|
| 2026.08.24 | ₩1,196 | ₩1,203 | ₩1,136 | ₩1,176 | -1.68% | 2.6만 |
|---|
| 2026.08.21 | ₩1,230 | ₩1,280 | ₩1,192 | ₩1,204 | -2.07% | 3.4만 |
|---|
| 2026.08.20 | ₩1,270 | ₩1,270 | ₩1,176 | ₩1,176 | -7.37% | 9.5천 |
|---|
| 2026.08.19 | ₩1,112 | ₩1,336 | ₩1,096 | ₩1,272 | +14.42% | 7만 |
|---|
| 2026.08.18 | ₩1,123 | ₩1,180 | ₩1,032 | ₩1,096 | -2.38% | 6.6만 |
|---|
| 2026.08.17 | ₩1,153 | ₩1,203 | ₩1,096 | ₩1,189 | +3.13% | 2.5만 |
|---|
| 2026.08.14 | ₩1,256 | ₩1,262 | ₩1,131 | ₩1,136 | -9.57% | 4.1만 |
|---|
| 2026.08.13 | ₩1,088 | ₩1,239 | ₩1,088 | ₩1,191 | +9.46% | 1.3만 |
|---|
| 2026.08.12 | ₩1,069 | ₩1,136 | ₩1,061 | ₩1,117 | +4.50% | 3.5만 |
|---|
| 2026.08.11 | ₩965 | ₩1,123 | ₩911 | ₩1,052 | +9.00% | 7.4만 |
|---|
| 2026.08.10 | ₩875 | ₩942 | ₩875 | ₩931 | +6.41% | 6.8만 |
|---|
| 2026.08.07 | ₩855 | ₩909 | ₩855 | ₩865 | +1.09% | 4만 |
|---|
| 2026.08.06 | ₩882 | ₩989 | ₩882 | ₩899 | +1.97% | 9.6만 |
|---|
| 2026.08.05 | ₩851 | ₩922 | ₩843 | ₩879 | +3.30% | 4.2만 |
|---|
| 2026.08.04 | ₩869 | ₩922 | ₩849 | ₩874 | +0.62% | 4.7만 |
|---|
| 2026.08.03 | ₩846 | ₩882 | ₩821 | ₩862 | +1.90% | 4.3만 |
|---|
| 2026.07.31 | ₩866 | ₩882 | ₩822 | ₩866 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩881 | ₩885 | ₩855 | ₩855 | -2.88% | 2.7만 |
|---|
| 2026.07.29 | ₩895 | ₩922 | ₩842 | ₩885 | -1.19% | 5만 |
|---|
| 2026.07.28 | ₩830 | ₩936 | ₩830 | ₩879 | +5.96% | 5.9만 |
|---|
| 2026.07.27 | ₩842 | ₩922 | ₩815 | ₩870 | +3.33% | 2.9만 |
|---|
| 2026.07.24 | ₩829 | ₩869 | ₩829 | ₩869 | +4.84% | 9.5천 |
|---|
| 2026.07.23 | ₩859 | ₩882 | ₩829 | ₩829 | -3.58% | 2.2만 |
|---|
| 2026.07.22 | ₩870 | ₩921 | ₩846 | ₩849 | -2.46% | 2.9만 |
|---|
| 2026.07.21 | ₩883 | ₩962 | ₩869 | ₩897 | +1.51% | 5.8만 |
|---|
| 2026.07.20 | ₩895 | ₩976 | ₩877 | ₩897 | +0.15% | 4.6만 |
|---|
| 2026.07.17 | ₩934 | ₩1,029 | ₩903 | ₩919 | -1.57% | 4.1만 |
|---|
| 2026.07.16 | ₩948 | ₩1,029 | ₩929 | ₩929 | -1.97% | 3.7만 |
|---|
| 2026.07.15 | ₩981 | ₩1,029 | ₩934 | ₩962 | -1.91% | 2.5만 |
|---|
| 2026.07.14 | ₩922 | ₩1,044 | ₩922 | ₩956 | +3.62% | 5.3만 |
|---|
| 2026.07.13 | ₩985 | ₩1,064 | ₩913 | ₩921 | -6.51% | 12.3만 |
|---|
| 2026.07.10 | ₩1,091 | ₩1,149 | ₩989 | ₩989 | -9.31% | 4만 |
|---|
| 2026.07.09 | ₩1,100 | ₩1,113 | ₩1,091 | ₩1,091 | -0.85% | 9.9천 |
|---|
| 2026.07.08 | ₩1,136 | ₩1,136 | ₩1,096 | ₩1,107 | -2.59% | 8.2천 |
|---|
| 2026.07.07 | ₩1,149 | ₩1,156 | ₩1,123 | ₩1,140 | -0.81% | 6천 |
|---|
| 2026.07.06 | ₩1,163 | ₩1,197 | ₩1,149 | ₩1,156 | -0.57% | 1.8만 |
|---|
| 2026.07.02 | ₩1,164 | ₩1,197 | ₩1,136 | ₩1,161 | -0.23% | 4.8만 |
|---|
| 2026.07.01 | ₩1,136 | ₩1,203 | ₩1,079 | ₩1,079 | -5.06% | 1.9만 |
|---|
| 2026.06.30 | ₩1,097 | ₩1,203 | ₩1,097 | ₩1,136 | +3.53% | 1.5만 |
|---|
| 2026.06.29 | ₩1,108 | ₩1,199 | ₩1,088 | ₩1,161 | +4.83% | 2.2만 |
|---|
| 2026.06.26 | ₩1,127 | ₩1,163 | ₩1,109 | ₩1,163 | +3.20% | 5.5천 |
|---|
| 2026.06.25 | ₩1,176 | ₩1,189 | ₩1,141 | ₩1,151 | -2.16% | 4.9만 |
|---|
| 2026.06.24 | ₩1,137 | ₩1,189 | ₩1,120 | ₩1,165 | +2.47% | 1.2만 |
|---|
| 2026.06.23 | ₩1,176 | ₩1,203 | ₩1,119 | ₩1,120 | -4.77% | 1.9만 |
|---|
| 2026.06.22 | ₩1,189 | ₩1,256 | ₩1,176 | ₩1,183 | -0.56% | 7.5만 |
|---|
| 2026.06.18 | ₩1,176 | ₩1,296 | ₩1,175 | ₩1,207 | +2.61% | 5.1만 |
|---|
| 2026.06.17 | ₩1,191 | ₩1,228 | ₩1,191 | ₩1,192 | +0.11% | 2.4만 |
|---|
| 2026.06.16 | ₩1,203 | ₩1,256 | ₩1,163 | ₩1,189 | -1.11% | 2.3만 |
|---|
| 2026.06.15 | ₩1,263 | ₩1,263 | ₩1,189 | ₩1,203 | -4.76% | 2.1만 |
|---|
| 2026.06.12 | ₩1,188 | ₩1,231 | ₩1,125 | ₩1,125 | -5.29% | 6만 |
|---|
| 2026.06.11 | ₩1,176 | ₩1,263 | ₩1,163 | ₩1,188 | +1.02% | 2.3만 |
|---|
| 2026.06.10 | ₩1,176 | ₩1,242 | ₩1,176 | ₩1,176 | 0.00% | 3.8만 |
|---|
| 2026.06.09 | ₩1,217 | ₩1,238 | ₩1,183 | ₩1,183 | -2.85% | 1.6만 |
|---|
| 2026.06.08 | ₩1,176 | ₩1,310 | ₩1,176 | ₩1,242 | +5.57% | 11.5만 |
|---|
| 2026.06.05 | ₩1,270 | ₩1,270 | ₩1,163 | ₩1,168 | -8.00% | 7.9만 |
|---|
| 2026.06.04 | ₩1,216 | ₩1,270 | ₩1,203 | ₩1,216 | 0.00% | 3.4만 |
|---|
| 2026.06.03 | ₩1,230 | ₩1,270 | ₩1,204 | ₩1,243 | +1.09% | 3.6만 |
|---|
| 2026.06.02 | ₩1,216 | ₩1,247 | ₩1,216 | ₩1,230 | +1.10% | 1.6만 |
|---|
| 2026.06.01 | ₩1,254 | ₩1,267 | ₩1,219 | ₩1,243 | -0.85% | 4.4만 |
|---|
| 2026.05.29 | ₩1,216 | ₩1,267 | ₩1,216 | ₩1,256 | +3.30% | 4.4만 |
|---|
| 2026.05.28 | ₩1,230 | ₩1,243 | ₩1,216 | ₩1,230 | 0.00% | 4.4만 |
|---|
| 2026.05.27 | ₩1,251 | ₩1,287 | ₩1,243 | ₩1,243 | -0.64% | 1.7만 |
|---|
| 2026.05.26 | ₩1,243 | ₩1,296 | ₩1,243 | ₩1,296 | +4.30% | 3만 |
|---|
| 2026.05.22 | ₩1,283 | ₩1,296 | ₩1,246 | ₩1,247 | -2.81% | 2.3만 |
|---|
| 2026.05.21 | ₩1,283 | ₩1,296 | ₩1,243 | ₩1,248 | -2.71% | 1.7만 |
|---|
| 2026.05.20 | ₩1,243 | ₩1,310 | ₩1,243 | ₩1,260 | +1.40% | 5.2만 |
|---|
| 2026.05.19 | ₩1,292 | ₩1,310 | ₩1,243 | ₩1,270 | -1.76% | 1.9만 |
|---|
| 2026.05.18 | ₩1,270 | ₩1,302 | ₩1,243 | ₩1,279 | +0.74% | 4.5만 |
|---|
| 2026.05.15 | ₩1,243 | ₩1,310 | ₩1,243 | ₩1,268 | +2.04% | 2.4만 |
|---|
| 2026.05.14 | ₩1,256 | ₩1,310 | ₩1,243 | ₩1,292 | +2.87% | 3.3만 |
|---|
| 2026.05.13 | ₩1,276 | ₩1,283 | ₩1,256 | ₩1,258 | -1.47% | 2.5만 |
|---|
| 2026.05.12 | ₩1,283 | ₩1,350 | ₩1,243 | ₩1,283 | 0.00% | 13.4만 |
|---|
| 2026.05.11 | ₩1,323 | ₩1,336 | ₩1,310 | ₩1,310 | -1.01% | 9.4만 |
|---|
| 2026.05.08 | ₩1,350 | ₩1,403 | ₩1,311 | ₩1,323 | -1.98% | 8.8만 |
|---|
| 2026.05.07 | ₩1,350 | ₩1,483 | ₩1,336 | ₩1,377 | +1.98% | 53.1만 |
|---|
| 2026.05.06 | ₩1,363 | ₩1,407 | ₩1,336 | ₩1,390 | +1.96% | 7.6만 |
|---|
| 2026.05.05 | ₩1,403 | ₩1,403 | ₩1,363 | ₩1,377 | -1.90% | 4.1만 |
|---|
| 2026.05.04 | ₩1,377 | ₩1,397 | ₩1,350 | ₩1,383 | +0.49% | 2만 |
|---|
| 2026.05.01 | ₩1,350 | ₩1,437 | ₩1,350 | ₩1,417 | +4.95% | 1.7만 |
|---|
| 2026.04.30 | ₩1,377 | ₩1,403 | ₩1,336 | ₩1,397 | +1.46% | 2.6만 |
|---|
| 2026.04.29 | ₩1,375 | ₩1,383 | ₩1,343 | ₩1,363 | -0.87% | 8.6천 |
|---|
| 2026.04.28 | ₩1,403 | ₩1,410 | ₩1,375 | ₩1,377 | -1.90% | 3.3천 |
|---|
| 2026.04.27 | ₩1,323 | ₩1,417 | ₩1,323 | ₩1,403 | +6.06% | 2.7만 |
|---|
| 2026.04.24 | ₩1,390 | ₩1,430 | ₩1,377 | ₩1,390 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩1,417 | ₩1,437 | ₩1,377 | ₩1,417 | 0.00% | 2.9만 |
|---|
| 2026.04.22 | ₩1,417 | ₩1,463 | ₩1,390 | ₩1,430 | +0.94% | 2만 |
|---|
| 2026.04.21 | ₩1,457 | ₩1,457 | ₩1,403 | ₩1,430 | -1.83% | 1.5만 |
|---|
| 2026.04.20 | ₩1,430 | ₩1,463 | ₩1,430 | ₩1,457 | +1.87% | 1.2만 |
|---|
| 2026.04.17 | ₩1,417 | ₩1,463 | ₩1,417 | ₩1,450 | +2.36% | 2.9만 |
|---|
| 2026.04.16 | ₩1,437 | ₩1,443 | ₩1,390 | ₩1,390 | -3.26% | 1만 |
|---|
| 2026.04.15 | ₩1,377 | ₩1,470 | ₩1,377 | ₩1,457 | +5.83% | 5.2만 |
|---|
| 2026.04.14 | ₩1,403 | ₩1,443 | ₩1,351 | ₩1,390 | -0.95% | 3.3만 |
|---|
| 2026.04.13 | ₩1,283 | ₩1,433 | ₩1,283 | ₩1,377 | +7.29% | 2.4만 |
|---|
| 2026.04.10 | ₩1,336 | ₩1,417 | ₩1,316 | ₩1,336 | 0.00% | 6.2만 |
|---|
| 2026.04.09 | ₩1,417 | ₩1,430 | ₩1,302 | ₩1,302 | -8.11% | 3.9만 |
|---|
| 2026.04.08 | ₩1,397 | ₩1,417 | ₩1,377 | ₩1,403 | +0.48% | 3.2만 |
|---|
| 2026.04.07 | ₩1,310 | ₩1,403 | ₩1,270 | ₩1,336 | +2.04% | 2.1만 |
|---|
| 2026.04.06 | ₩1,230 | ₩1,403 | ₩1,230 | ₩1,294 | +5.22% | 2만 |
|---|
| 2026.04.02 | ₩1,224 | ₩1,310 | ₩1,204 | ₩1,256 | +2.62% | 2.6만 |
|---|
| 2026.04.01 | ₩1,230 | ₩1,310 | ₩1,230 | ₩1,250 | +1.63% | 5.5만 |
|---|
| 2026.03.31 | ₩1,250 | ₩1,282 | ₩1,203 | ₩1,259 | +0.75% | 9.2천 |
|---|
| 2026.03.30 | ₩1,256 | ₩1,270 | ₩1,230 | ₩1,236 | -1.60% | 3.3만 |
|---|
| 2026.03.27 | ₩1,270 | ₩1,290 | ₩1,203 | ₩1,246 | -1.89% | 11.2만 |
|---|
| 2026.03.26 | ₩1,310 | ₩1,323 | ₩1,270 | ₩1,296 | -1.02% | 1.4만 |
|---|
| 2026.03.25 | ₩1,270 | ₩1,377 | ₩1,270 | ₩1,282 | +0.95% | 2.9만 |
|---|
| 2026.03.24 | ₩1,323 | ₩1,334 | ₩1,270 | ₩1,270 | -4.04% | 5.9만 |
|---|
| 2026.03.23 | ₩1,336 | ₩1,390 | ₩1,295 | ₩1,298 | -2.90% | 3.4만 |
|---|
| 2026.03.20 | ₩1,403 | ₩1,403 | ₩1,336 | ₩1,336 | -4.76% | 4.4만 |
|---|
| 2026.03.19 | ₩1,390 | ₩1,403 | ₩1,350 | ₩1,350 | -2.88% | 2.5만 |
|---|
| 2026.03.18 | ₩1,403 | ₩1,437 | ₩1,390 | ₩1,390 | -0.95% | 6.5만 |
|---|
| 2026.03.17 | ₩1,403 | ₩1,451 | ₩1,390 | ₩1,403 | 0.00% | 5만 |
|---|
| 2026.03.16 | ₩1,403 | ₩1,477 | ₩1,390 | ₩1,390 | -0.95% | 13.3만 |
|---|
| 2026.03.13 | ₩1,443 | ₩1,537 | ₩1,403 | ₩1,403 | -2.78% | 4.5만 |
|---|
| 2026.03.12 | ₩1,403 | ₩1,510 | ₩1,390 | ₩1,443 | +2.86% | 6.2만 |
|---|
| 2026.03.11 | ₩1,477 | ₩1,497 | ₩1,417 | ₩1,417 | -4.07% | 9.3만 |
|---|
| 2026.03.10 | ₩1,470 | ₩1,524 | ₩1,457 | ₩1,457 | -0.91% | 1.7만 |
|---|
| 2026.03.09 | ₩1,457 | ₩1,524 | ₩1,443 | ₩1,470 | +0.92% | 2만 |
|---|
| 2026.03.06 | ₩1,470 | ₩1,550 | ₩1,470 | ₩1,524 | +3.64% | 4만 |
|---|
| 2026.03.05 | ₩1,483 | ₩1,550 | ₩1,470 | ₩1,524 | +2.70% | 8.2만 |
|---|
| 2026.03.04 | ₩1,497 | ₩1,564 | ₩1,470 | ₩1,497 | 0.00% | 5만 |
|---|
| 2026.03.03 | ₩1,470 | ₩1,524 | ₩1,446 | ₩1,490 | +1.36% | 4.7만 |
|---|
| 2026.03.02 | ₩1,457 | ₩1,577 | ₩1,457 | ₩1,537 | +5.50% | 4.8만 |
|---|
| 2026.02.27 | ₩1,524 | ₩1,604 | ₩1,470 | ₩1,550 | +1.75% | 12.4만 |
|---|
| 2026.02.26 | ₩1,499 | ₩1,604 | ₩1,499 | ₩1,550 | +3.39% | 9만 |
|---|
| 2026.02.25 | ₩1,470 | ₩1,601 | ₩1,457 | ₩1,497 | +1.82% | 10.1만 |
|---|
| 2026.02.24 | ₩1,426 | ₩1,483 | ₩1,413 | ₩1,443 | +1.22% | 1.4만 |
|---|
| 2026.02.23 | ₩1,443 | ₩1,483 | ₩1,403 | ₩1,403 | -2.78% | 3.8만 |
|---|
| 2026.02.20 | ₩1,510 | ₩1,557 | ₩1,457 | ₩1,483 | -1.77% | 3.6만 |
|---|
| 2026.02.19 | ₩1,457 | ₩1,497 | ₩1,457 | ₩1,483 | +1.83% | 1.3만 |
|---|
| 2026.02.18 | ₩1,497 | ₩1,510 | ₩1,470 | ₩1,470 | -1.79% | 2만 |
|---|
| 2026.02.17 | ₩1,550 | ₩1,550 | ₩1,470 | ₩1,497 | -3.45% | 3.9만 |
|---|
| 2026.02.13 | ₩1,457 | ₩1,564 | ₩1,457 | ₩1,550 | +6.42% | 19.5만 |
|---|
| 2026.02.12 | ₩1,524 | ₩1,524 | ₩1,443 | ₩1,483 | -2.63% | 3.5만 |
|---|
| 2026.02.11 | ₩1,524 | ₩1,564 | ₩1,483 | ₩1,510 | -0.88% | 17.3만 |
|---|
| 2026.02.10 | ₩1,537 | ₩1,604 | ₩1,497 | ₩1,524 | -0.87% | 9.5만 |
|---|
| 2026.02.09 | ₩1,443 | ₩1,644 | ₩1,443 | ₩1,537 | +6.48% | 21.6만 |
|---|
| 2026.02.06 | ₩1,443 | ₩1,564 | ₩1,443 | ₩1,510 | +4.63% | 4만 |
|---|
| 2026.02.05 | ₩1,483 | ₩1,550 | ₩1,430 | ₩1,443 | -2.70% | 10.1만 |
|---|
| 2026.02.04 | ₩1,564 | ₩1,604 | ₩1,503 | ₩1,524 | -2.56% | 1.5만 |
|---|
| 2026.02.03 | ₩1,604 | ₩1,657 | ₩1,530 | ₩1,577 | -1.67% | 14.3만 |
|---|
| 2026.02.02 | ₩1,697 | ₩1,711 | ₩1,584 | ₩1,590 | -6.30% | 11.5만 |
|---|
| 2026.01.30 | ₩1,711 | ₩1,804 | ₩1,644 | ₩1,697 | -0.78% | 10.1만 |
|---|
| 2026.01.29 | ₩1,818 | ₩1,844 | ₩1,644 | ₩1,769 | -2.65% | 12.5만 |
|---|
| 2026.01.28 | ₩1,777 | ₩1,871 | ₩1,697 | ₩1,831 | +3.01% | 12.4만 |
|---|
| 2026.01.27 | ₩1,642 | ₩1,844 | ₩1,642 | ₩1,751 | +6.59% | 20.5만 |
|---|
| 2026.01.26 | ₩1,644 | ₩1,671 | ₩1,550 | ₩1,657 | +0.81% | 9.8만 |
|---|
| 2026.01.23 | ₩1,564 | ₩1,657 | ₩1,550 | ₩1,657 | +5.98% | 8.6만 |
|---|
| 2026.01.22 | ₩1,497 | ₩1,657 | ₩1,497 | ₩1,577 | +5.36% | 22.3만 |
|---|
| 2026.01.21 | ₩1,457 | ₩1,537 | ₩1,443 | ₩1,510 | +3.67% | 4.6만 |
|---|
| 2026.01.20 | ₩1,524 | ₩1,590 | ₩1,457 | ₩1,483 | -2.63% | 10만 |
|---|
| 2026.01.16 | ₩1,590 | ₩1,644 | ₩1,577 | ₩1,590 | 0.00% | 8.6만 |
|---|
| 2026.01.15 | ₩1,550 | ₩1,703 | ₩1,550 | ₩1,630 | +5.17% | 6.1만 |
|---|
| 2026.01.14 | ₩1,564 | ₩1,630 | ₩1,564 | ₩1,590 | +1.71% | 3.4만 |
|---|
| 2026.01.13 | ₩1,630 | ₩1,630 | ₩1,550 | ₩1,564 | -4.10% | 7.1만 |
|---|
| 2026.01.12 | ₩1,617 | ₩1,644 | ₩1,524 | ₩1,564 | -3.31% | 9.5만 |
|---|
| 2026.01.09 | ₩1,524 | ₩1,630 | ₩1,485 | ₩1,590 | +4.39% | 19.9만 |
|---|
| 2026.01.08 | ₩1,417 | ₩1,577 | ₩1,397 | ₩1,483 | +4.72% | 12.5만 |
|---|
| 2026.01.07 | ₩1,417 | ₩1,470 | ₩1,387 | ₩1,417 | 0.00% | 6.5만 |
|---|
| 2026.01.06 | ₩1,417 | ₩1,445 | ₩1,363 | ₩1,417 | 0.00% | 10.2만 |
|---|
| 2026.01.05 | ₩1,390 | ₩1,430 | ₩1,336 | ₩1,390 | 0.00% | 17.7만 |
|---|
| 2026.01.02 | ₩1,483 | ₩1,490 | ₩1,243 | ₩1,350 | -9.01% | 14만 |
|---|
| 2025.12.31 | ₩1,377 | ₩1,470 | ₩1,377 | ₩1,430 | +3.88% | 16.2만 |
|---|
| 2025.12.30 | ₩1,363 | ₩1,430 | ₩1,348 | ₩1,377 | +0.98% | 21.2만 |
|---|
| 2025.12.29 | ₩1,390 | ₩1,470 | ₩1,377 | ₩1,377 | -0.96% | 15.5만 |
|---|
| 2025.12.26 | ₩1,457 | ₩1,457 | ₩1,363 | ₩1,390 | -4.59% | 19.2만 |
|---|
| 2025.12.24 | ₩1,483 | ₩1,510 | ₩1,470 | ₩1,470 | -0.90% | 4.8만 |
|---|
| 2025.12.23 | ₩1,483 | ₩1,517 | ₩1,470 | ₩1,470 | -0.90% | 13.5만 |
|---|
| 2025.12.22 | ₩1,483 | ₩1,530 | ₩1,483 | ₩1,510 | +1.80% | 18.4만 |
|---|
| 2025.12.19 | ₩1,483 | ₩1,510 | ₩1,463 | ₩1,483 | 0.00% | 6.5만 |
|---|
| 2025.12.18 | ₩1,497 | ₩1,530 | ₩1,463 | ₩1,483 | -0.89% | 9.8만 |
|---|
| 2025.12.17 | ₩1,483 | ₩1,550 | ₩1,470 | ₩1,470 | -0.90% | 15.6만 |
|---|
| 2025.12.16 | ₩1,470 | ₩1,522 | ₩1,457 | ₩1,497 | +1.82% | 7만 |
|---|
| 2025.12.15 | ₩1,537 | ₩1,557 | ₩1,470 | ₩1,470 | -4.35% | 8.8만 |
|---|
| 2025.12.12 | ₩1,590 | ₩1,590 | ₩1,537 | ₩1,537 | -3.36% | 14.8만 |
|---|
| 2025.12.11 | ₩1,604 | ₩1,604 | ₩1,550 | ₩1,550 | -3.33% | 17.9만 |
|---|
| 2025.12.10 | ₩1,590 | ₩1,624 | ₩1,524 | ₩1,590 | 0.00% | 20.6만 |
|---|
| 2025.12.09 | ₩1,550 | ₩1,630 | ₩1,537 | ₩1,617 | +4.31% | 13.6만 |
|---|
| 2025.12.08 | ₩1,604 | ₩1,617 | ₩1,537 | ₩1,577 | -1.67% | 13.8만 |
|---|
| 2025.12.05 | ₩1,617 | ₩1,644 | ₩1,590 | ₩1,590 | -1.65% | 4.7만 |
|---|
| 2025.12.04 | ₩1,617 | ₩1,657 | ₩1,608 | ₩1,617 | 0.00% | 6.2만 |
|---|
| 2025.12.03 | ₩1,617 | ₩1,671 | ₩1,604 | ₩1,664 | +2.89% | 5.4만 |
|---|
| 2025.12.02 | ₩1,630 | ₩1,644 | ₩1,578 | ₩1,630 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩1,684 | ₩1,684 | ₩1,590 | ₩1,590 | -5.56% | 3.9만 |
|---|
| 2025.11.28 | ₩1,724 | ₩1,737 | ₩1,697 | ₩1,717 | -0.39% | 6.8만 |
|---|
| 2025.11.26 | ₩1,617 | ₩1,736 | ₩1,617 | ₩1,697 | +4.96% | 7.2만 |
|---|
| 2025.11.25 | ₩1,630 | ₩1,671 | ₩1,577 | ₩1,617 | -0.82% | 7.7만 |
|---|
| 2025.11.24 | ₩1,510 | ₩1,644 | ₩1,483 | ₩1,630 | +7.96% | 12.1만 |
|---|
| 2025.11.21 | ₩1,510 | ₩1,590 | ₩1,497 | ₩1,550 | +2.65% | 17만 |
|---|
| 2025.11.20 | ₩1,617 | ₩1,657 | ₩1,457 | ₩1,483 | -8.26% | 26.2만 |
|---|
| 2025.11.19 | ₩1,644 | ₩1,677 | ₩1,550 | ₩1,564 | -4.88% | 12.7만 |
|---|
| 2025.11.18 | ₩1,644 | ₩1,671 | ₩1,570 | ₩1,671 | +1.63% | 10.5만 |
|---|
| 2025.11.17 | ₩1,630 | ₩1,684 | ₩1,577 | ₩1,604 | -1.64% | 11.2만 |
|---|
| 2025.11.14 | ₩1,604 | ₩1,711 | ₩1,604 | ₩1,644 | +2.50% | 16.3만 |
|---|
| 2025.11.13 | ₩1,764 | ₩1,818 | ₩1,657 | ₩1,671 | -5.30% | 21.4만 |
|---|
| 2025.11.12 | ₩1,791 | ₩1,844 | ₩1,751 | ₩1,791 | 0.00% | 14.6만 |
|---|
| 2025.11.11 | ₩1,784 | ₩1,791 | ₩1,743 | ₩1,791 | +0.37% | 13.2만 |
|---|
| 2025.11.10 | ₩1,844 | ₩1,871 | ₩1,751 | ₩1,791 | -2.90% | 29.8만 |
|---|
| 2025.11.07 | ₩1,824 | ₩1,938 | ₩1,751 | ₩1,871 | +2.56% | 24.4만 |
|---|
| 2025.11.06 | ₩2,071 | ₩2,071 | ₩1,884 | ₩1,898 | -8.39% | 14.8만 |
|---|
| 2025.11.05 | ₩2,031 | ₩2,058 | ₩1,978 | ₩2,045 | +0.66% | 11.1만 |
|---|
| 2025.11.04 | ₩2,031 | ₩2,071 | ₩1,958 | ₩1,978 | -2.63% | 8.8만 |
|---|
| 2025.11.03 | ₩2,098 | ₩2,125 | ₩2,045 | ₩2,085 | -0.64% | 12만 |
|---|
| 2025.10.31 | ₩2,058 | ₩2,136 | ₩2,058 | ₩2,085 | +1.30% | 13.7만 |
|---|
| 2025.10.30 | ₩2,112 | ₩2,138 | ₩2,058 | ₩2,085 | -1.27% | 10.9만 |
|---|
| 2025.10.29 | ₩2,192 | ₩2,232 | ₩2,125 | ₩2,138 | -2.44% | 14.2만 |
|---|
| 2025.10.28 | ₩2,259 | ₩2,259 | ₩2,152 | ₩2,205 | -2.37% | 17.6만 |
|---|
| 2025.10.27 | ₩2,312 | ₩2,313 | ₩2,245 | ₩2,245 | -2.89% | 17.5만 |
|---|
| 2025.10.24 | ₩2,339 | ₩2,339 | ₩2,272 | ₩2,312 | -1.14% | 12.3만 |
|---|
| 2025.10.23 | ₩2,218 | ₩2,325 | ₩2,218 | ₩2,272 | +2.41% | 7.6만 |
|---|
| 2025.10.22 | ₩2,339 | ₩2,352 | ₩2,212 | ₩2,245 | -4.00% | 25만 |
|---|
| 2025.10.21 | ₩2,352 | ₩2,379 | ₩2,299 | ₩2,352 | 0.00% | 10.6만 |
|---|
| 2025.10.20 | ₩2,379 | ₩2,392 | ₩2,325 | ₩2,365 | -0.56% | 10.5만 |
|---|
| 2025.10.17 | ₩2,419 | ₩2,419 | ₩2,312 | ₩2,339 | -3.31% | 19.4만 |
|---|
| 2025.10.16 | ₩2,472 | ₩2,499 | ₩2,353 | ₩2,432 | -1.62% | 24.2만 |
|---|
| 2025.10.15 | ₩2,513 | ₩2,526 | ₩2,426 | ₩2,472 | -1.60% | 11.6만 |
|---|
| 2025.10.14 | ₩2,419 | ₩2,523 | ₩2,379 | ₩2,472 | +2.21% | 12.4만 |
|---|
| 2025.10.13 | ₩2,432 | ₩2,513 | ₩2,406 | ₩2,486 | +2.20% | 12.8만 |
|---|
| 2025.10.10 | ₩2,553 | ₩2,559 | ₩2,406 | ₩2,432 | -4.71% | 26.7만 |
|---|