시장 데이터를 불러오는 중
전체 종목
O'Reilly Automotive, Inc. - Common Stock 과거 주가
O'Reilly Automotive, Inc. - Common Stock · ORLY · NASDAQ
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
O'Reilly Automotive, Inc. - Common Stock · ORLY · NASDAQ
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,326 | ₩115,742 | ₩114,326 | ₩115,489 | +1.02% | 302.2만 |
| 2026.10.08 | ₩113,378 | ₩115,796 | ₩113,004 | ₩114,901 | +1.34% | 777.4만 |
| 2026.10.07 | ₩113,805 | ₩114,874 | ₩112,843 | ₩113,030 | -0.68% | 666.8만 |
| 2026.10.06 | ₩111,481 | ₩114,006 | ₩111,387 | ₩113,739 | +2.03% | 696.1만 |
| 2026.10.05 | ₩112,483 | ₩113,044 | ₩110,893 | ₩112,082 | -0.36% | 828.7만 |
| 2026.10.02 | ₩114,527 | ₩114,527 | ₩112,803 | ₩113,418 | -0.97% | 377.3만 |
| 2026.10.01 | ₩113,979 | ₩114,553 | ₩112,082 | ₩113,592 | -0.34% | 429.7만 |
| 2026.09.30 | ₩115,288 | ₩115,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,658 |
| ₩114,099 |
| -1.03% |
| 413.2만 |
| 2026.09.29 | ₩114,687 | ₩115,529 | ₩113,992 | ₩114,981 | +0.26% | 367.6만 |
|---|
| 2026.09.28 | ₩114,687 | ₩116,250 | ₩114,353 | ₩115,569 | +0.77% | 447.9만 |
|---|
| 2026.09.25 | ₩115,021 | ₩115,956 | ₩114,300 | ₩115,048 | +0.02% | 416.2만 |
|---|
| 2026.09.24 | ₩115,622 | ₩116,824 | ₩114,594 | ₩115,208 | -0.36% | 435만 |
|---|
| 2026.09.23 | ₩113,845 | ₩115,462 | ₩113,164 | ₩114,754 | +0.80% | 520만 |
|---|
| 2026.09.22 | ₩112,109 | ₩116,250 | ₩112,109 | ₩114,647 | +2.26% | 959.2만 |
|---|
| 2026.09.21 | ₩111,922 | ₩113,405 | ₩110,653 | ₩110,719 | -1.07% | 778.2만 |
|---|
| 2026.09.18 | ₩113,030 | ₩113,552 | ₩111,975 | ₩113,164 | +0.12% | 1800.5만 |
|---|
| 2026.09.17 | ₩112,015 | ₩114,086 | ₩111,708 | ₩113,405 | +1.24% | 757.5만 |
|---|
| 2026.09.16 | ₩113,378 | ₩114,099 | ₩111,467 | ₩111,788 | -1.40% | 721.4만 |
|---|
| 2026.09.15 | ₩116,116 | ₩116,183 | ₩113,538 | ₩113,765 | -2.02% | 623.3만 |
|---|
| 2026.09.14 | ₩115,328 | ₩116,838 | ₩115,328 | ₩116,517 | +1.03% | 461.3만 |
|---|
| 2026.09.11 | ₩115,061 | ₩115,315 | ₩113,872 | ₩114,647 | -0.36% | 516.7만 |
|---|
| 2026.09.10 | ₩114,981 | ₩115,489 | ₩113,578 | ₩114,233 | -0.65% | 474.4만 |
|---|
| 2026.09.09 | ₩114,206 | ₩115,729 | ₩113,338 | ₩114,994 | +0.69% | 620.5만 |
|---|
| 2026.09.08 | ₩116,223 | ₩116,624 | ₩114,286 | ₩114,740 | -1.28% | 807.7만 |
|---|
| 2026.09.04 | ₩115,916 | ₩117,813 | ₩115,756 | ₩117,412 | +1.29% | 379만 |
|---|
| 2026.09.03 | ₩117,225 | ₩118,013 | ₩115,956 | ₩116,731 | -0.42% | 431만 |
|---|
| 2026.09.02 | ₩117,519 | ₩117,760 | ₩115,422 | ₩116,183 | -1.14% | 755만 |
|---|
| 2026.09.01 | ₩119,202 | ₩119,202 | ₩116,958 | ₩117,492 | -1.43% | 534.6만 |
|---|
| 2026.08.31 | ₩118,080 | ₩119,349 | ₩117,439 | ₩118,628 | +0.46% | 640만 |
|---|
| 2026.08.28 | ₩118,548 | ₩118,762 | ₩117,078 | ₩118,227 | -0.27% | 470.5만 |
|---|
| 2026.08.27 | ₩118,468 | ₩118,615 | ₩117,212 | ₩117,332 | -0.96% | 407.1만 |
|---|
| 2026.08.26 | ₩120,618 | ₩121,313 | ₩119,363 | ₩119,630 | -0.82% | 369.8만 |
|---|
| 2026.08.25 | ₩121,006 | ₩122,141 | ₩120,512 | ₩120,658 | -0.29% | 449.7만 |
|---|
| 2026.08.24 | ₩119,069 | ₩122,221 | ₩119,069 | ₩121,139 | +1.74% | 394.4만 |
|---|
| 2026.08.21 | ₩119,590 | ₩120,258 | ₩118,027 | ₩119,042 | -0.46% | 571.7만 |
|---|
| 2026.08.20 | ₩118,615 | ₩120,325 | ₩116,477 | ₩119,002 | +0.33% | 679.1만 |
|---|
| 2026.08.19 | ₩121,487 | ₩123,931 | ₩120,992 | ₩121,834 | +0.29% | 391만 |
|---|
| 2026.08.18 | ₩122,849 | ₩123,103 | ₩121,033 | ₩121,246 | -1.30% | 489.9만 |
|---|
| 2026.08.17 | ₩119,763 | ₩121,994 | ₩119,389 | ₩120,538 | +0.65% | 446.1만 |
|---|
| 2026.08.14 | ₩123,317 | ₩123,504 | ₩121,367 | ₩121,634 | -1.36% | 339.8만 |
|---|
| 2026.08.13 | ₩123,317 | ₩125,361 | ₩122,930 | ₩123,678 | +0.29% | 412.5만 |
|---|
| 2026.08.12 | ₩123,330 | ₩124,466 | ₩122,328 | ₩122,970 | -0.29% | 324.3만 |
|---|
| 2026.08.11 | ₩122,475 | ₩125,361 | ₩122,475 | ₩123,664 | +0.97% | 366.2만 |
|---|
| 2026.08.10 | ₩124,372 | ₩124,613 | ₩122,248 | ₩123,210 | -0.93% | 396.7만 |
|---|
| 2026.08.07 | ₩123,597 | ₩125,588 | ₩122,863 | ₩124,947 | +1.09% | 438.5만 |
|---|
| 2026.08.06 | ₩125,147 | ₩125,548 | ₩124,159 | ₩124,733 | -0.33% | 412.9만 |
|---|
| 2026.08.05 | ₩123,865 | ₩125,735 | ₩123,157 | ₩124,826 | +0.78% | 608.1만 |
|---|
| 2026.08.04 | ₩118,735 | ₩122,930 | ₩118,160 | ₩122,676 | +3.32% | 640.5만 |
|---|
| 2026.08.03 | ₩122,128 | ₩122,195 | ₩119,576 | ₩119,910 | -1.82% | 510.4만 |
|---|
| 2026.07.31 | ₩116,344 | ₩119,630 | ₩115,756 | ₩119,363 | +2.60% | 587.2만 |
|---|
| 2026.07.30 | ₩118,428 | ₩120,338 | ₩115,061 | ₩116,704 | -1.46% | 1368만 |
|---|
| 2026.07.29 | ₩120,124 | ₩121,901 | ₩118,227 | ₩121,073 | +0.79% | 796.6만 |
|---|
| 2026.07.28 | ₩122,435 | ₩124,559 | ₩121,326 | ₩121,794 | -0.52% | 1186.6만 |
|---|
| 2026.07.27 | ₩117,893 | ₩122,235 | ₩117,666 | ₩121,019 | +2.65% | 1337.8만 |
|---|
| 2026.07.24 | ₩115,088 | ₩116,918 | ₩114,607 | ₩116,758 | +1.45% | 637만 |
|---|
| 2026.07.23 | ₩115,903 | ₩115,903 | ₩113,966 | ₩115,034 | -0.75% | 685.8만 |
|---|
| 2026.07.22 | ₩117,559 | ₩118,935 | ₩115,128 | ₩115,595 | -1.67% | 624.5만 |
|---|
| 2026.07.21 | ₩119,964 | ₩121,006 | ₩116,464 | ₩117,519 | -2.04% | 1066.3만 |
|---|
| 2026.07.20 | ₩115,034 | ₩115,208 | ₩112,817 | ₩112,924 | -1.83% | 570.6만 |
|---|
| 2026.07.17 | ₩116,410 | ₩117,666 | ₩113,926 | ₩114,954 | -1.25% | 626.5만 |
|---|
| 2026.07.16 | ₩112,416 | ₩115,288 | ₩111,868 | ₩115,221 | +2.50% | 1107.9만 |
|---|
| 2026.07.15 | ₩113,605 | ₩115,355 | ₩110,332 | ₩110,519 | -2.72% | 1385.9만 |
|---|
| 2026.07.14 | ₩115,435 | ₩116,664 | ₩114,006 | ₩114,553 | -0.76% | 501.6만 |
|---|
| 2026.07.13 | ₩116,584 | ₩117,586 | ₩115,181 | ₩116,597 | +0.01% | 644만 |
|---|
| 2026.07.10 | ₩113,538 | ₩115,489 | ₩111,948 | ₩115,261 | +1.52% | 502.8만 |
|---|
| 2026.07.09 | ₩112,924 | ₩114,059 | ₩112,095 | ₩113,712 | +0.70% | 783.6만 |
|---|
| 2026.07.08 | ₩115,422 | ₩115,929 | ₩113,164 | ₩113,525 | -1.64% | 944만 |
|---|
| 2026.07.07 | ₩114,380 | ₩115,916 | ₩113,324 | ₩115,756 | +1.20% | 778.3만 |
|---|
| 2026.07.06 | ₩120,512 | ₩120,565 | ₩110,492 | ₩112,536 | -6.62% | 1534.1만 |
|---|
| 2026.07.02 | ₩123,972 | ₩124,933 | ₩117,559 | ₩120,565 | -2.75% | 1289.1만 |
|---|
| 2026.07.01 | ₩123,958 | ₩124,118 | ₩122,489 | ₩123,825 | -0.11% | 869.4만 |
|---|
| 2026.06.30 | ₩120,431 | ₩123,290 | ₩120,431 | ₩123,023 | +2.15% | 645.9만 |
|---|
| 2026.06.29 | ₩119,710 | ₩123,584 | ₩119,657 | ₩120,445 | +0.61% | 865.5만 |
|---|
| 2026.06.26 | ₩117,813 | ₩120,578 | ₩117,626 | ₩119,630 | +1.54% | 2097만 |
|---|
| 2026.06.25 | ₩115,903 | ₩117,626 | ₩115,448 | ₩116,090 | +0.16% | 826.3만 |
|---|
| 2026.06.24 | ₩117,199 | ₩118,521 | ₩116,357 | ₩117,319 | +0.10% | 627.8만 |
|---|
| 2026.06.23 | ₩116,050 | ₩117,559 | ₩115,529 | ₩116,945 | +0.77% | 749.6만 |
|---|
| 2026.06.22 | ₩114,834 | ₩115,021 | ₩113,231 | ₩114,393 | -0.38% | 1089.7만 |
|---|
| 2026.06.18 | ₩117,786 | ₩119,349 | ₩115,275 | ₩116,010 | -1.51% | 1549.7만 |
|---|
| 2026.06.17 | ₩119,964 | ₩121,847 | ₩117,279 | ₩118,094 | -1.56% | 814.2만 |
|---|
| 2026.06.16 | ₩121,286 | ₩121,914 | ₩119,937 | ₩121,139 | -0.12% | 440.2만 |
|---|
| 2026.06.15 | ₩121,513 | ₩122,756 | ₩119,576 | ₩120,578 | -0.77% | 594만 |
|---|
| 2026.06.12 | ₩120,365 | ₩121,928 | ₩118,200 | ₩121,594 | +1.02% | 652.3만 |
|---|
| 2026.06.11 | ₩120,846 | ₩122,542 | ₩119,657 | ₩120,365 | -0.40% | 666만 |
|---|
| 2026.06.10 | ₩120,739 | ₩121,994 | ₩119,790 | ₩120,846 | +0.09% | 555.9만 |
|---|
| 2026.06.09 | ₩118,574 | ₩120,872 | ₩117,960 | ₩119,550 | +0.82% | 1079.8만 |
|---|
| 2026.06.08 | ₩119,536 | ₩120,485 | ₩118,802 | ₩118,922 | -0.51% | 690.5만 |
|---|
| 2026.06.05 | ₩119,242 | ₩120,992 | ₩118,668 | ₩120,672 | +1.20% | 1155만 |
|---|
| 2026.06.04 | ₩118,962 | ₩119,991 | ₩116,651 | ₩118,094 | -0.73% | 753.3만 |
|---|
| 2026.06.03 | ₩114,393 | ₩117,479 | ₩114,193 | ₩116,731 | +2.04% | 742.7만 |
|---|
| 2026.06.02 | ₩115,689 | ₩115,742 | ₩114,019 | ₩115,195 | -0.43% | 685.1만 |
|---|
| 2026.06.01 | ₩115,395 | ₩117,092 | ₩114,153 | ₩115,742 | +0.30% | 572.6만 |
|---|
| 2026.05.29 | ₩117,893 | ₩119,122 | ₩115,448 | ₩116,063 | -1.55% | 1150.3만 |
|---|
| 2026.05.28 | ₩119,015 | ₩119,763 | ₩117,626 | ₩119,202 | +0.16% | 634.7만 |
|---|
| 2026.05.27 | ₩120,057 | ₩120,351 | ₩117,893 | ₩118,922 | -0.95% | 674만 |
|---|
| 2026.05.26 | ₩119,844 | ₩121,300 | ₩115,956 | ₩120,057 | +0.18% | 906만 |
|---|
| 2026.05.22 | ₩122,916 | ₩124,159 | ₩122,315 | ₩122,555 | -0.29% | 445.4만 |
|---|
| 2026.05.21 | ₩122,475 | ₩125,267 | ₩121,941 | ₩123,357 | +0.72% | 469.5만 |
|---|
| 2026.05.20 | ₩122,302 | ₩124,279 | ₩121,353 | ₩123,197 | +0.73% | 534.4만 |
|---|
| 2026.05.19 | ₩122,903 | ₩124,386 | ₩121,794 | ₩122,796 | -0.09% | 481.3만 |
|---|
| 2026.05.18 | ₩118,655 | ₩122,649 | ₩118,428 | ₩122,555 | +3.29% | 626.2만 |
|---|
| 2026.05.15 | ₩120,739 | ₩121,073 | ₩117,786 | ₩118,214 | -2.09% | 630.9만 |
|---|
| 2026.05.14 | ₩120,191 | ₩121,139 | ₩118,521 | ₩119,804 | -0.32% | 705.4만 |
|---|
| 2026.05.13 | ₩121,727 | ₩123,130 | ₩118,655 | ₩119,830 | -1.56% | 641만 |
|---|
| 2026.05.12 | ₩122,449 | ₩123,931 | ₩120,565 | ₩122,689 | +0.20% | 723.9만 |
|---|
| 2026.05.11 | ₩123,344 | ₩123,477 | ₩120,645 | ₩122,034 | -1.06% | 867.3만 |
|---|
| 2026.05.08 | ₩126,349 | ₩127,057 | ₩124,118 | ₩124,185 | -1.71% | 634.1만 |
|---|
| 2026.05.07 | ₩126,563 | ₩127,218 | ₩125,575 | ₩126,349 | -0.17% | 425.3만 |
|---|
| 2026.05.06 | ₩126,309 | ₩127,806 | ₩125,802 | ₩126,617 | +0.24% | 402.7만 |
|---|
| 2026.05.05 | ₩125,281 | ₩127,712 | ₩125,281 | ₩126,911 | +1.30% | 435만 |
|---|
| 2026.05.04 | ₩128,073 | ₩130,531 | ₩124,359 | ₩125,548 | -1.97% | 470.6만 |
|---|
| 2026.05.01 | ₩133,590 | ₩134,432 | ₩127,739 | ₩129,141 | -3.33% | 753.2만 |
|---|
| 2026.04.30 | ₩128,273 | ₩133,323 | ₩128,033 | ₩132,788 | +3.52% | 1114.1만 |
|---|
| 2026.04.29 | ₩120,632 | ₩122,502 | ₩120,552 | ₩122,489 | +1.54% | 563.2만 |
|---|
| 2026.04.28 | ₩124,065 | ₩124,853 | ₩121,767 | ₩122,328 | -1.40% | 465.8만 |
|---|
| 2026.04.27 | ₩124,733 | ₩125,521 | ₩122,783 | ₩122,863 | -1.50% | 441.5만 |
|---|
| 2026.04.24 | ₩124,078 | ₩125,054 | ₩122,449 | ₩124,412 | +0.27% | 522.1만 |
|---|
| 2026.04.23 | ₩124,813 | ₩125,909 | ₩123,197 | ₩124,559 | -0.20% | 411만 |
|---|
| 2026.04.22 | ₩125,321 | ₩126,536 | ₩124,786 | ₩125,468 | +0.12% | 423.8만 |
|---|
| 2026.04.21 | ₩123,731 | ₩125,361 | ₩122,956 | ₩125,321 | +1.28% | 483.2만 |
|---|
| 2026.04.20 | ₩125,548 | ₩126,109 | ₩123,678 | ₩124,012 | -1.22% | 522만 |
|---|
| 2026.04.17 | ₩124,279 | ₩126,029 | ₩123,784 | ₩125,187 | +0.73% | 542.6만 |
|---|
| 2026.04.16 | ₩124,479 | ₩125,922 | ₩123,571 | ₩123,851 | -0.50% | 410.8만 |
|---|
| 2026.04.15 | ₩124,720 | ₩125,414 | ₩123,744 | ₩125,040 | +0.26% | 431.7만 |
|---|
| 2026.04.14 | ₩124,613 | ₩125,922 | ₩124,372 | ₩124,933 | +0.26% | 390.3만 |
|---|
| 2026.04.13 | ₩124,412 | ₩125,668 | ₩123,611 | ₩125,588 | +0.94% | 364.5만 |
|---|
| 2026.04.10 | ₩125,668 | ₩125,668 | ₩123,210 | ₩124,252 | -1.13% | 439.9만 |
|---|
| 2026.04.09 | ₩125,040 | ₩126,389 | ₩123,504 | ₩126,109 | +0.85% | 637.1만 |
|---|
| 2026.04.08 | ₩122,048 | ₩124,346 | ₩122,048 | ₩124,319 | +1.86% | 438.4만 |
|---|
| 2026.04.07 | ₩122,836 | ₩123,317 | ₩121,794 | ₩122,048 | -0.64% | 343만 |
|---|
| 2026.04.06 | ₩120,899 | ₩123,397 | ₩120,618 | ₩123,076 | +1.80% | 322.7만 |
|---|
| 2026.04.02 | ₩122,195 | ₩123,344 | ₩121,193 | ₩122,128 | -0.05% | 369.7만 |
|---|
| 2026.04.01 | ₩123,544 | ₩124,546 | ₩122,462 | ₩123,036 | -0.41% | 572.2만 |
|---|
| 2026.03.31 | ₩123,384 | ₩123,918 | ₩121,687 | ₩123,317 | -0.05% | 681.4만 |
|---|
| 2026.03.30 | ₩120,111 | ₩123,744 | ₩120,097 | ₩123,050 | +2.45% | 600.8만 |
|---|
| 2026.03.27 | ₩123,344 | ₩123,744 | ₩120,365 | ₩120,378 | -2.40% | 636.4만 |
|---|
| 2026.03.26 | ₩122,275 | ₩124,212 | ₩121,901 | ₩123,263 | +0.81% | 529.5만 |
|---|
| 2026.03.25 | ₩118,494 | ₩121,901 | ₩117,907 | ₩121,781 | +2.77% | 563만 |
|---|
| 2026.03.24 | ₩117,880 | ₩118,828 | ₩117,185 | ₩117,546 | -0.28% | 555.3만 |
|---|
| 2026.03.23 | ₩119,002 | ₩119,844 | ₩116,918 | ₩118,494 | -0.43% | 848.2만 |
|---|
| 2026.03.20 | ₩117,092 | ₩118,494 | ₩115,916 | ₩116,624 | -0.40% | 1036.9만 |
|---|
| 2026.03.19 | ₩117,679 | ₩118,347 | ₩116,250 | ₩117,439 | -0.20% | 513.1만 |
|---|
| 2026.03.18 | ₩118,227 | ₩118,481 | ₩116,344 | ₩117,185 | -0.88% | 539.7만 |
|---|
| 2026.03.17 | ₩121,113 | ₩121,874 | ₩118,935 | ₩119,416 | -1.40% | 550.6만 |
|---|
| 2026.03.16 | ₩122,101 | ₩122,996 | ₩119,964 | ₩120,846 | -1.03% | 623.9만 |
|---|
| 2026.03.13 | ₩124,973 | ₩125,347 | ₩121,620 | ₩122,288 | -2.15% | 490만 |
|---|
| 2026.03.12 | ₩125,909 | ₩127,752 | ₩123,651 | ₩124,212 | -1.35% | 580.1만 |
|---|
| 2026.03.11 | ₩125,989 | ₩126,911 | ₩125,347 | ₩126,096 | +0.08% | 447.9만 |
|---|
| 2026.03.10 | ₩126,109 | ₩127,725 | ₩125,441 | ₩126,523 | +0.33% | 391.4만 |
|---|
| 2026.03.09 | ₩126,563 | ₩127,538 | ₩124,826 | ₩126,389 | -0.14% | 592.3만 |
|---|
| 2026.03.06 | ₩126,523 | ₩127,659 | ₩124,880 | ₩126,376 | -0.12% | 598만 |
|---|
| 2026.03.05 | ₩125,080 | ₩126,670 | ₩124,319 | ₩126,056 | +0.78% | 532.8만 |
|---|
| 2026.03.04 | ₩125,107 | ₩126,617 | ₩123,744 | ₩125,935 | +0.66% | 602.9만 |
|---|
| 2026.03.03 | ₩125,454 | ₩126,536 | ₩123,638 | ₩125,401 | -0.04% | 556.3만 |
|---|
| 2026.03.02 | ₩125,561 | ₩127,138 | ₩124,853 | ₩126,951 | +1.11% | 644.4만 |
|---|
| 2026.02.27 | ₩120,846 | ₩125,575 | ₩120,525 | ₩125,414 | +3.78% | 1000.4만 |
|---|
| 2026.02.26 | ₩122,596 | ₩122,889 | ₩121,139 | ₩122,008 | -0.48% | 982.3만 |
|---|
| 2026.02.25 | ₩124,907 | ₩125,681 | ₩121,340 | ₩122,155 | -2.20% | 598.7만 |
|---|
| 2026.02.24 | ₩127,017 | ₩128,233 | ₩125,334 | ₩126,015 | -0.79% | 384.5만 |
|---|
| 2026.02.23 | ₩124,199 | ₩128,126 | ₩124,185 | ₩127,378 | +2.56% | 782.7만 |
|---|
| 2026.02.20 | ₩125,160 | ₩127,031 | ₩123,344 | ₩124,907 | -0.20% | 563.5만 |
|---|
| 2026.02.19 | ₩123,851 | ₩126,002 | ₩123,090 | ₩125,802 | +1.57% | 474.2만 |
|---|
| 2026.02.18 | ₩123,477 | ₩125,080 | ₩122,702 | ₩123,905 | +0.35% | 410.3만 |
|---|
| 2026.02.17 | ₩129,622 | ₩129,956 | ₩123,464 | ₩123,704 | -4.57% | 516.4만 |
|---|
| 2026.02.13 | ₩127,565 | ₩130,050 | ₩126,804 | ₩129,128 | +1.23% | 595.3만 |
|---|
| 2026.02.12 | ₩125,935 | ₩128,460 | ₩125,935 | ₩127,191 | +1.00% | 614.5만 |
|---|
| 2026.02.11 | ₩124,853 | ₩126,015 | ₩123,998 | ₩125,722 | +0.70% | 603.8만 |
|---|
| 2026.02.10 | ₩123,023 | ₩125,494 | ₩121,634 | ₩124,826 | +1.47% | 518.2만 |
|---|
| 2026.02.09 | ₩125,575 | ₩126,082 | ₩122,742 | ₩123,865 | -1.36% | 627.9만 |
|---|
| 2026.02.06 | ₩123,063 | ₩125,975 | ₩121,700 | ₩125,868 | +2.28% | 1045.3만 |
|---|
| 2026.02.05 | ₩123,370 | ₩127,164 | ₩123,023 | ₩124,052 | +0.55% | 1216.4만 |
|---|
| 2026.02.04 | ₩130,491 | ₩132,334 | ₩129,075 | ₩129,235 | -0.96% | 1010.4만 |
|---|
| 2026.02.03 | ₩129,876 | ₩132,521 | ₩129,342 | ₩129,716 | -0.12% | 657.4만 |
|---|
| 2026.02.02 | ₩131,640 | ₩131,893 | ₩129,155 | ₩130,932 | -0.54% | 579.1만 |
|---|
| 2026.01.30 | ₩131,399 | ₩132,067 | ₩130,037 | ₩131,466 | +0.05% | 626.2만 |
|---|
| 2026.01.29 | ₩135,434 | ₩136,262 | ₩131,533 | ₩132,054 | -2.50% | 478.9만 |
|---|
| 2026.01.28 | ₩134,418 | ₩135,848 | ₩133,523 | ₩135,420 | +0.75% | 555.1만 |
|---|
| 2026.01.27 | ₩133,911 | ₩135,193 | ₩133,590 | ₩134,418 | +0.38% | 470.7만 |
|---|
| 2026.01.26 | ₩133,269 | ₩136,409 | ₩133,109 | ₩133,911 | +0.48% | 641.9만 |
|---|
| 2026.01.23 | ₩131,893 | ₩133,096 | ₩131,733 | ₩132,561 | +0.51% | 623.6만 |
|---|
| 2026.01.22 | ₩131,279 | ₩132,668 | ₩130,531 | ₩132,094 | +0.62% | 492.5만 |
|---|
| 2026.01.21 | ₩127,124 | ₩132,214 | ₩126,844 | ₩131,960 | +3.80% | 705.9만 |
|---|
| 2026.01.20 | ₩126,082 | ₩127,993 | ₩125,668 | ₩127,231 | +0.91% | 614.2만 |
|---|
| 2026.01.16 | ₩124,867 | ₩126,670 | ₩123,891 | ₩126,510 | +1.32% | 671.9만 |
|---|
| 2026.01.15 | ₩126,991 | ₩127,365 | ₩124,346 | ₩125,094 | -1.49% | 591.5만 |
|---|
| 2026.01.14 | ₩126,229 | ₩127,351 | ₩125,668 | ₩126,937 | +0.56% | 490.6만 |
|---|
| 2026.01.13 | ₩127,111 | ₩127,632 | ₩125,601 | ₩126,416 | -0.55% | 496.6만 |
|---|
| 2026.01.12 | ₩125,655 | ₩128,246 | ₩125,468 | ₩127,712 | +1.64% | 744.2만 |
|---|
| 2026.01.09 | ₩122,155 | ₩125,588 | ₩122,075 | ₩125,307 | +2.58% | 672.3만 |
|---|
| 2026.01.08 | ₩121,326 | ₩123,477 | ₩120,939 | ₩122,409 | +0.89% | 678.8만 |
|---|
| 2026.01.07 | ₩121,928 | ₩122,649 | ₩120,872 | ₩121,367 | -0.46% | 535.4만 |
|---|
| 2026.01.06 | ₩120,418 | ₩120,992 | ₩119,162 | ₩120,752 | +0.28% | 994만 |
|---|
| 2026.01.05 | ₩119,456 | ₩121,607 | ₩119,055 | ₩121,006 | +1.30% | 538.3만 |
|---|
| 2026.01.02 | ₩121,220 | ₩121,607 | ₩120,191 | ₩120,685 | -0.44% | 455.7만 |
|---|
| 2025.12.31 | ₩122,115 | ₩122,302 | ₩121,580 | ₩121,847 | -0.22% | 384.4만 |
|---|
| 2025.12.30 | ₩122,248 | ₩122,582 | ₩121,647 | ₩122,195 | -0.04% | 305.7만 |
|---|
| 2025.12.29 | ₩123,998 | ₩124,078 | ₩122,248 | ₩122,609 | -1.12% | 402.8만 |
|---|
| 2025.12.26 | ₩123,210 | ₩123,798 | ₩122,796 | ₩123,237 | +0.02% | 225.7만 |
|---|
| 2025.12.24 | ₩122,836 | ₩123,851 | ₩122,609 | ₩123,437 | +0.49% | 199.6만 |
|---|
| 2025.12.23 | ₩122,716 | ₩123,304 | ₩122,248 | ₩122,996 | +0.23% | 527.7만 |
|---|
| 2025.12.22 | ₩121,567 | ₩122,716 | ₩121,367 | ₩122,569 | +0.82% | 413.5만 |
|---|
| 2025.12.19 | ₩122,702 | ₩123,090 | ₩121,073 | ₩121,567 | -0.93% | 1535만 |
|---|
| 2025.12.18 | ₩124,038 | ₩124,452 | ₩122,235 | ₩122,622 | -1.14% | 820.9만 |
|---|
| 2025.12.17 | ₩123,370 | ₩125,094 | ₩123,183 | ₩124,038 | +0.54% | 607.3만 |
|---|
| 2025.12.16 | ₩126,737 | ₩127,712 | ₩123,931 | ₩124,105 | -2.08% | 566.1만 |
|---|
| 2025.12.15 | ₩125,815 | ₩127,859 | ₩124,586 | ₩127,098 | +1.02% | 661.2만 |
|---|
| 2025.12.12 | ₩126,336 | ₩126,817 | ₩125,147 | ₩125,722 | -0.49% | 424.6만 |
|---|
| 2025.12.11 | ₩125,868 | ₩126,697 | ₩125,227 | ₩125,521 | -0.28% | 448.4만 |
|---|
| 2025.12.10 | ₩126,122 | ₩127,124 | ₩124,493 | ₩125,080 | -0.83% | 745.3만 |
|---|
| 2025.12.09 | ₩130,664 | ₩131,092 | ₩124,452 | ₩125,909 | -3.64% | 897.9만 |
|---|
| 2025.12.08 | ₩132,067 | ₩132,508 | ₩130,905 | ₩131,065 | -0.76% | 404.1만 |
|---|
| 2025.12.05 | ₩133,002 | ₩133,390 | ₩130,851 | ₩132,107 | -0.67% | 451.7만 |
|---|
| 2025.12.04 | ₩132,388 | ₩133,590 | ₩131,960 | ₩132,935 | +0.41% | 394.9만 |
|---|
| 2025.12.03 | ₩133,203 | ₩135,086 | ₩131,065 | ₩131,733 | -1.10% | 443.2만 |
|---|
| 2025.12.02 | ₩135,447 | ₩135,594 | ₩132,161 | ₩133,376 | -1.53% | 465.1만 |
|---|
| 2025.12.01 | ₩135,340 | ₩136,876 | ₩134,712 | ₩135,247 | -0.07% | 459만 |
|---|
| 2025.11.28 | ₩134,872 | ₩135,981 | ₩134,592 | ₩135,861 | +0.73% | 349.9만 |
|---|
| 2025.11.26 | ₩135,594 | ₩136,115 | ₩134,939 | ₩135,607 | +0.01% | 403.3만 |
|---|
| 2025.11.25 | ₩133,163 | ₩135,701 | ₩132,695 | ₩135,434 | +1.71% | 451.1만 |
|---|
| 2025.11.24 | ₩134,418 | ₩134,592 | ₩131,800 | ₩132,254 | -1.61% | 622.7만 |
|---|
| 2025.11.21 | ₩132,374 | ₩135,407 | ₩132,187 | ₩134,164 | +1.35% | 655.5만 |
|---|
| 2025.11.20 | ₩131,319 | ₩133,056 | ₩131,145 | ₩132,267 | +0.72% | 441.1만 |
|---|
| 2025.11.19 | ₩131,346 | ₩132,842 | ₩130,745 | ₩131,853 | +0.39% | 370.9만 |
|---|
| 2025.11.18 | ₩133,163 | ₩133,643 | ₩131,319 | ₩131,359 | -1.35% | 610.9만 |
|---|
| 2025.11.17 | ₩132,601 | ₩133,149 | ₩131,720 | ₩133,002 | +0.30% | 477.8만 |
|---|
| 2025.11.14 | ₩133,056 | ₩133,590 | ₩130,958 | ₩131,987 | -0.80% | 335.2만 |
|---|
| 2025.11.13 | ₩131,092 | ₩133,269 | ₩131,092 | ₩131,386 | +0.22% | 444.6만 |
|---|
| 2025.11.12 | ₩131,960 | ₩132,428 | ₩130,918 | ₩131,038 | -0.70% | 328만 |
|---|
| 2025.11.11 | ₩131,573 | ₩132,815 | ₩130,758 | ₩132,548 | +0.74% | 415.2만 |
|---|
| 2025.11.10 | ₩128,567 | ₩131,479 | ₩127,819 | ₩131,052 | +1.93% | 532만 |
|---|
| 2025.11.07 | ₩127,846 | ₩130,103 | ₩126,937 | ₩129,703 | +1.45% | 608만 |
|---|
| 2025.11.06 | ₩126,309 | ₩127,926 | ₩125,120 | ₩126,911 | +0.48% | 481.5만 |
|---|
| 2025.11.05 | ₩126,456 | ₩128,754 | ₩125,708 | ₩126,830 | +0.30% | 689.6만 |
|---|
| 2025.11.04 | ₩122,983 | ₩125,454 | ₩122,435 | ₩125,347 | +1.92% | 656.4만 |
|---|
| 2025.11.03 | ₩125,548 | ₩125,949 | ₩120,471 | ₩122,502 | -2.43% | 1111.8만 |
|---|
| 2025.10.31 | ₩126,256 | ₩127,739 | ₩125,922 | ₩126,162 | -0.07% | 574.6만 |
|---|
| 2025.10.30 | ₩127,538 | ₩128,741 | ₩126,283 | ₩127,111 | -0.34% | 574.8만 |
|---|
| 2025.10.29 | ₩127,685 | ₩128,941 | ₩125,748 | ₩126,269 | -1.11% | 497.7만 |
|---|
| 2025.10.28 | ₩127,806 | ₩130,811 | ₩127,739 | ₩128,647 | +0.66% | 579.8만 |
|---|
| 2025.10.27 | ₩129,328 | ₩129,609 | ₩127,298 | ₩127,966 | -1.05% | 651.2만 |
|---|
| 2025.10.24 | ₩132,882 | ₩132,909 | ₩129,823 | ₩129,943 | -2.21% | 523.5만 |
|---|
| 2025.10.23 | ₩132,922 | ₩135,500 | ₩125,601 | ₩131,279 | -1.24% | 1159.8만 |
|---|
| 2025.10.22 | ₩135,567 | ₩135,914 | ₩133,697 | ₩135,206 | -0.27% | 483.6만 |
|---|
| 2025.10.21 | ₩134,859 | ₩135,674 | ₩134,231 | ₩135,340 | +0.36% | 504.3만 |
|---|
| 2025.10.20 | ₩136,289 | ₩136,289 | ₩133,056 | ₩134,886 | -1.03% | 488.8만 |
|---|
| 2025.10.17 | ₩135,487 | ₩135,861 | ₩134,258 | ₩135,727 | +0.18% | 435.9만 |
|---|
| 2025.10.16 | ₩136,502 | ₩137,210 | ₩134,926 | ₩135,153 | -0.99% | 514.8만 |
|---|
| 2025.10.15 | ₩137,651 | ₩138,693 | ₩136,101 | ₩136,422 | -0.89% | 395.9만 |
|---|
| 2025.10.14 | ₩137,785 | ₩139,014 | ₩136,676 | ₩137,664 | -0.09% | 400.8만 |
|---|
| 2025.10.13 | ₩136,021 | ₩137,571 | ₩135,754 | ₩137,437 | +1.04% | 408.9만 |
|---|
| 2025.10.10 | ₩133,483 | ₩137,117 | ₩133,163 | ₩136,462 | +2.23% | 548.8만 |
|---|