시장 데이터를 불러오는 중
전체 종목
오라이언 그룹 홀딩스 과거 주가
Orion Group Holdings, Inc. Common · ORN · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orion Group Holdings, Inc. Common · ORN · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,222 | ₩12,342 | ₩11,969 | ₩12,195 | -0.22% | 24만 |
| 2026.10.08 | ₩11,902 | ₩12,422 | ₩11,742 | ₩12,075 | +1.46% | 45.4만 |
| 2026.10.07 | ₩12,328 | ₩12,502 | ₩11,835 | ₩12,088 | -1.95% | 43.2만 |
| 2026.10.06 | ₩12,502 | ₩12,848 | ₩12,395 | ₩12,475 | -0.21% | 47.5만 |
| 2026.10.05 | ₩12,315 | ₩12,448 | ₩12,195 | ₩12,342 | +0.22% | 32.4만 |
| 2026.10.02 | ₩12,382 | ₩12,608 | ₩12,248 | ₩12,395 | +0.11% | 46.2만 |
| 2026.10.01 | ₩11,422 | ₩12,315 | ₩11,422 | ₩12,248 | +7.23% | 86.4만 |
| 2026.09.30 | ₩11,329 | ₩11,489 | ₩11,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,395 |
| +0.59% |
| 68.1만 |
| 2026.09.29 | ₩11,182 | ₩11,355 | ₩11,049 | ₩11,209 | +0.24% | 63.3만 |
|---|
| 2026.09.28 | ₩11,422 | ₩11,542 | ₩11,076 | ₩11,129 | -2.57% | 46.9만 |
|---|
| 2026.09.25 | ₩11,329 | ₩11,462 | ₩11,222 | ₩11,435 | +0.94% | 83.1만 |
|---|
| 2026.09.24 | ₩11,835 | ₩11,889 | ₩11,169 | ₩11,355 | -4.05% | 92.7만 |
|---|
| 2026.09.23 | ₩11,995 | ₩12,102 | ₩11,889 | ₩11,995 | 0.00% | 44.9만 |
|---|
| 2026.09.22 | ₩12,342 | ₩12,368 | ₩11,969 | ₩12,035 | -2.48% | 29.3만 |
|---|
| 2026.09.21 | ₩12,222 | ₩12,342 | ₩11,889 | ₩12,235 | +0.11% | 57.4만 |
|---|
| 2026.09.18 | ₩12,102 | ₩12,128 | ₩11,929 | ₩12,062 | -0.33% | 70.1만 |
|---|
| 2026.09.17 | ₩12,355 | ₩12,528 | ₩11,835 | ₩12,049 | -2.48% | 48.3만 |
|---|
| 2026.09.16 | ₩12,302 | ₩12,422 | ₩12,075 | ₩12,155 | -1.19% | 49만 |
|---|
| 2026.09.15 | ₩12,075 | ₩12,182 | ₩11,915 | ₩12,075 | 0.00% | 33.1만 |
|---|
| 2026.09.14 | ₩12,128 | ₩12,195 | ₩11,902 | ₩12,009 | -0.99% | 30.5만 |
|---|
| 2026.09.11 | ₩12,275 | ₩12,528 | ₩12,195 | ₩12,475 | +1.63% | 43.9만 |
|---|
| 2026.09.10 | ₩11,995 | ₩12,275 | ₩11,862 | ₩12,075 | +0.67% | 30.7만 |
|---|
| 2026.09.09 | ₩12,195 | ₩12,635 | ₩11,942 | ₩12,115 | -0.66% | 33.1만 |
|---|
| 2026.09.08 | ₩12,368 | ₩12,475 | ₩12,222 | ₩12,302 | -0.54% | 22.4만 |
|---|
| 2026.09.04 | ₩12,168 | ₩12,462 | ₩12,168 | ₩12,368 | +1.64% | 43.1만 |
|---|
| 2026.09.03 | ₩12,288 | ₩12,288 | ₩11,995 | ₩12,195 | -0.76% | 34.3만 |
|---|
| 2026.09.02 | ₩12,128 | ₩12,648 | ₩12,062 | ₩12,102 | -0.22% | 34만 |
|---|
| 2026.09.01 | ₩12,342 | ₩12,595 | ₩12,022 | ₩12,062 | -2.27% | 33.1만 |
|---|
| 2026.08.31 | ₩12,395 | ₩12,608 | ₩12,262 | ₩12,528 | +1.08% | 36.1만 |
|---|
| 2026.08.28 | ₩12,902 | ₩12,928 | ₩12,288 | ₩12,355 | -4.24% | 31.3만 |
|---|
| 2026.08.27 | ₩12,542 | ₩12,995 | ₩12,528 | ₩12,968 | +3.40% | 34.5만 |
|---|
| 2026.08.26 | ₩12,368 | ₩12,542 | ₩12,262 | ₩12,435 | +0.54% | 38만 |
|---|
| 2026.08.25 | ₩12,422 | ₩12,528 | ₩12,115 | ₩12,435 | +0.11% | 35.7만 |
|---|
| 2026.08.24 | ₩12,342 | ₩12,395 | ₩12,049 | ₩12,128 | -1.73% | 29.9만 |
|---|
| 2026.08.21 | ₩12,315 | ₩12,435 | ₩11,955 | ₩12,355 | +0.32% | 40만 |
|---|
| 2026.08.20 | ₩12,648 | ₩12,888 | ₩12,088 | ₩12,235 | -3.27% | 37.8만 |
|---|
| 2026.08.19 | ₩12,888 | ₩12,902 | ₩12,582 | ₩12,808 | -0.62% | 42.9만 |
|---|
| 2026.08.18 | ₩12,915 | ₩13,021 | ₩12,542 | ₩12,728 | -1.44% | 49.2만 |
|---|
| 2026.08.17 | ₩13,155 | ₩13,501 | ₩13,008 | ₩13,075 | -0.61% | 33.9만 |
|---|
| 2026.08.14 | ₩12,915 | ₩13,355 | ₩12,848 | ₩13,235 | +2.48% | 27.6만 |
|---|
| 2026.08.13 | ₩13,235 | ₩13,341 | ₩12,795 | ₩12,902 | -2.52% | 40만 |
|---|
| 2026.08.12 | ₩13,475 | ₩13,661 | ₩13,061 | ₩13,235 | -1.78% | 35.3만 |
|---|
| 2026.08.11 | ₩13,288 | ₩13,475 | ₩12,928 | ₩13,021 | -2.01% | 53만 |
|---|
| 2026.08.10 | ₩13,794 | ₩14,194 | ₩13,021 | ₩13,048 | -5.41% | 57.1만 |
|---|
| 2026.08.07 | ₩13,741 | ₩13,994 | ₩13,368 | ₩13,741 | 0.00% | 39.3만 |
|---|
| 2026.08.06 | ₩13,595 | ₩13,994 | ₩13,435 | ₩13,488 | -0.78% | 42만 |
|---|
| 2026.08.05 | ₩14,714 | ₩15,167 | ₩13,741 | ₩13,768 | -6.43% | 80.8만 |
|---|
| 2026.08.04 | ₩13,728 | ₩13,941 | ₩13,261 | ₩13,568 | -1.17% | 66.2만 |
|---|
| 2026.08.03 | ₩12,875 | ₩13,581 | ₩12,875 | ₩13,315 | +3.42% | 71.9만 |
|---|
| 2026.07.31 | ₩13,075 | ₩13,328 | ₩12,422 | ₩13,035 | -0.31% | 126.5만 |
|---|
| 2026.07.30 | ₩12,275 | ₩13,021 | ₩12,262 | ₩12,755 | +3.91% | 99.9만 |
|---|
| 2026.07.29 | ₩13,675 | ₩14,594 | ₩11,555 | ₩12,102 | -11.50% | 358.8만 |
|---|
| 2026.07.28 | ₩16,327 | ₩16,340 | ₩15,221 | ₩15,954 | -2.29% | 87.2만 |
|---|
| 2026.07.27 | ₩17,100 | ₩17,593 | ₩16,127 | ₩16,553 | -3.20% | 47.8만 |
|---|
| 2026.07.24 | ₩17,300 | ₩17,340 | ₩16,607 | ₩16,913 | -2.23% | 44.4만 |
|---|
| 2026.07.23 | ₩17,553 | ₩17,686 | ₩16,953 | ₩17,220 | -1.90% | 47.5만 |
|---|
| 2026.07.22 | ₩17,540 | ₩17,846 | ₩17,326 | ₩17,526 | -0.08% | 37.1만 |
|---|
| 2026.07.21 | ₩17,286 | ₩17,939 | ₩17,260 | ₩17,846 | +3.24% | 34.2만 |
|---|
| 2026.07.20 | ₩17,126 | ₩17,526 | ₩16,673 | ₩16,900 | -1.32% | 39.1만 |
|---|
| 2026.07.17 | ₩16,740 | ₩17,566 | ₩15,061 | ₩17,060 | +1.91% | 56.7만 |
|---|
| 2026.07.16 | ₩17,993 | ₩18,353 | ₩17,166 | ₩17,566 | -2.37% | 69.3만 |
|---|
| 2026.07.15 | ₩18,219 | ₩18,513 | ₩18,019 | ₩18,379 | +0.88% | 33만 |
|---|
| 2026.07.14 | ₩18,019 | ₩18,419 | ₩17,939 | ₩18,126 | +0.59% | 32.2만 |
|---|
| 2026.07.13 | ₩18,166 | ₩18,299 | ₩17,566 | ₩17,793 | -2.05% | 42.8만 |
|---|
| 2026.07.10 | ₩18,699 | ₩18,779 | ₩18,233 | ₩18,299 | -2.14% | 35.3만 |
|---|
| 2026.07.09 | ₩19,459 | ₩19,605 | ₩18,659 | ₩18,699 | -3.90% | 23만 |
|---|
| 2026.07.08 | ₩18,673 | ₩19,206 | ₩18,673 | ₩18,926 | +1.36% | 26.5만 |
|---|
| 2026.07.07 | ₩19,912 | ₩20,125 | ₩18,526 | ₩18,992 | -4.62% | 43.1만 |
|---|
| 2026.07.06 | ₩19,925 | ₩20,472 | ₩19,779 | ₩19,845 | -0.40% | 21.6만 |
|---|
| 2026.07.02 | ₩20,725 | ₩20,925 | ₩19,379 | ₩19,739 | -4.76% | 55만 |
|---|
| 2026.07.01 | ₩22,071 | ₩22,191 | ₩20,472 | ₩20,592 | -6.70% | 55.2만 |
|---|
| 2026.06.30 | ₩22,498 | ₩22,924 | ₩22,098 | ₩22,418 | -0.36% | 62.9만 |
|---|
| 2026.06.29 | ₩21,658 | ₩23,191 | ₩21,058 | ₩22,844 | +5.48% | 62.7만 |
|---|
| 2026.06.26 | ₩21,205 | ₩21,938 | ₩20,952 | ₩21,871 | +3.14% | 188만 |
|---|
| 2026.06.25 | ₩21,618 | ₩22,084 | ₩20,898 | ₩21,351 | -1.23% | 33.1만 |
|---|
| 2026.06.24 | ₩21,032 | ₩22,058 | ₩20,738 | ₩21,285 | +1.20% | 55.8만 |
|---|
| 2026.06.23 | ₩20,152 | ₩21,178 | ₩19,446 | ₩20,738 | +2.91% | 34.9만 |
|---|
| 2026.06.22 | ₩21,192 | ₩21,605 | ₩20,725 | ₩20,792 | -1.89% | 55.2만 |
|---|
| 2026.06.18 | ₩20,712 | ₩21,311 | ₩20,285 | ₩21,178 | +2.25% | 56.3만 |
|---|
| 2026.06.17 | ₩20,592 | ₩21,125 | ₩20,192 | ₩20,365 | -1.10% | 37만 |
|---|
| 2026.06.16 | ₩20,072 | ₩20,978 | ₩19,899 | ₩20,445 | +1.86% | 80.1만 |
|---|
| 2026.06.15 | ₩19,885 | ₩20,272 | ₩19,392 | ₩19,872 | -0.07% | 27.2만 |
|---|
| 2026.06.12 | ₩18,939 | ₩19,979 | ₩18,726 | ₩19,339 | +2.11% | 22.4만 |
|---|
| 2026.06.11 | ₩18,099 | ₩18,752 | ₩17,979 | ₩18,726 | +3.46% | 29.5만 |
|---|
| 2026.06.10 | ₩18,513 | ₩18,619 | ₩17,726 | ₩17,753 | -4.10% | 30.7만 |
|---|
| 2026.06.09 | ₩18,886 | ₩19,379 | ₩17,686 | ₩18,513 | -1.98% | 28.6만 |
|---|
| 2026.06.08 | ₩18,566 | ₩18,766 | ₩18,113 | ₩18,513 | -0.29% | 18.9만 |
|---|
| 2026.06.05 | ₩18,726 | ₩18,966 | ₩17,966 | ₩18,166 | -2.99% | 30.4만 |
|---|
| 2026.06.04 | ₩18,419 | ₩19,179 | ₩18,286 | ₩18,912 | +2.68% | 32.6만 |
|---|
| 2026.06.03 | ₩18,779 | ₩19,059 | ₩18,433 | ₩18,539 | -1.28% | 22.4만 |
|---|
| 2026.06.02 | ₩18,646 | ₩19,526 | ₩18,433 | ₩18,792 | +0.79% | 43.8만 |
|---|
| 2026.06.01 | ₩18,113 | ₩18,553 | ₩17,473 | ₩18,433 | +1.77% | 52.9만 |
|---|
| 2026.05.29 | ₩18,992 | ₩19,192 | ₩18,166 | ₩18,339 | -3.44% | 31.8만 |
|---|
| 2026.05.28 | ₩18,713 | ₩19,126 | ₩18,326 | ₩19,112 | +2.14% | 34.2만 |
|---|
| 2026.05.27 | ₩19,446 | ₩19,659 | ₩18,566 | ₩18,739 | -3.63% | 43만 |
|---|
| 2026.05.26 | ₩19,086 | ₩19,499 | ₩18,952 | ₩19,166 | +0.42% | 44.7만 |
|---|
| 2026.05.22 | ₩18,566 | ₩18,832 | ₩18,246 | ₩18,726 | +0.86% | 40만 |
|---|
| 2026.05.21 | ₩19,246 | ₩19,326 | ₩17,886 | ₩18,286 | -4.99% | 49.8만 |
|---|
| 2026.05.20 | ₩19,659 | ₩19,699 | ₩19,232 | ₩19,392 | -1.36% | 39.8만 |
|---|
| 2026.05.19 | ₩19,219 | ₩19,872 | ₩18,939 | ₩19,339 | +0.62% | 47.4만 |
|---|
| 2026.05.18 | ₩20,072 | ₩20,112 | ₩19,312 | ₩19,792 | -1.39% | 27.2만 |
|---|
| 2026.05.15 | ₩20,432 | ₩21,125 | ₩19,832 | ₩20,045 | -1.89% | 37.3만 |
|---|
| 2026.05.14 | ₩20,672 | ₩21,032 | ₩20,179 | ₩20,632 | -0.19% | 31.1만 |
|---|
| 2026.05.13 | ₩19,939 | ₩20,618 | ₩19,539 | ₩20,458 | +2.61% | 44.6만 |
|---|
| 2026.05.12 | ₩19,925 | ₩19,925 | ₩19,286 | ₩19,739 | -0.94% | 37.5만 |
|---|
| 2026.05.11 | ₩19,859 | ₩21,005 | ₩19,685 | ₩20,192 | +1.68% | 60.3만 |
|---|
| 2026.05.08 | ₩19,819 | ₩20,019 | ₩19,526 | ₩19,859 | +0.20% | 43.7만 |
|---|
| 2026.05.07 | ₩20,325 | ₩20,325 | ₩19,206 | ₩19,659 | -3.28% | 41.4만 |
|---|
| 2026.05.06 | ₩21,072 | ₩21,072 | ₩19,566 | ₩20,099 | -4.62% | 55.8만 |
|---|
| 2026.05.05 | ₩19,765 | ₩21,058 | ₩19,645 | ₩20,605 | +4.25% | 61.6만 |
|---|
| 2026.05.04 | ₩19,406 | ₩19,952 | ₩19,166 | ₩19,486 | +0.41% | 42.6만 |
|---|
| 2026.05.01 | ₩18,233 | ₩19,699 | ₩18,233 | ₩19,419 | +6.51% | 58.1만 |
|---|
| 2026.04.30 | ₩16,087 | ₩18,219 | ₩15,860 | ₩18,153 | +12.84% | 48.9만 |
|---|
| 2026.04.29 | ₩15,660 | ₩16,593 | ₩15,194 | ₩16,007 | +2.21% | 46.2만 |
|---|
| 2026.04.28 | ₩16,180 | ₩16,367 | ₩15,394 | ₩15,407 | -4.78% | 22.9만 |
|---|
| 2026.04.27 | ₩16,287 | ₩16,447 | ₩16,060 | ₩16,247 | -0.25% | 17.3만 |
|---|
| 2026.04.24 | ₩16,753 | ₩16,807 | ₩16,300 | ₩16,353 | -2.39% | 23.4만 |
|---|
| 2026.04.23 | ₩16,167 | ₩16,767 | ₩16,114 | ₩16,687 | +3.22% | 24.7만 |
|---|
| 2026.04.22 | ₩16,087 | ₩16,260 | ₩15,900 | ₩16,180 | +0.58% | 17.3만 |
|---|
| 2026.04.21 | ₩16,127 | ₩16,540 | ₩15,887 | ₩15,900 | -1.40% | 18.6만 |
|---|
| 2026.04.20 | ₩15,927 | ₩16,300 | ₩15,887 | ₩16,154 | +1.42% | 19.7만 |
|---|
| 2026.04.17 | ₩15,634 | ₩16,167 | ₩15,500 | ₩15,954 | +2.05% | 22만 |
|---|
| 2026.04.16 | ₩15,540 | ₩15,674 | ₩15,274 | ₩15,341 | -1.29% | 23.5만 |
|---|
| 2026.04.15 | ₩15,527 | ₩15,780 | ₩15,287 | ₩15,620 | +0.60% | 18.8만 |
|---|
| 2026.04.14 | ₩15,940 | ₩16,074 | ₩15,660 | ₩15,820 | -0.75% | 17.6만 |
|---|
| 2026.04.13 | ₩15,394 | ₩15,874 | ₩15,394 | ₩15,807 | +2.68% | 20.6만 |
|---|
| 2026.04.10 | ₩15,807 | ₩15,834 | ₩15,327 | ₩15,341 | -2.95% | 21.3만 |
|---|
| 2026.04.09 | ₩15,394 | ₩16,194 | ₩15,394 | ₩15,754 | +2.34% | 28.7만 |
|---|
| 2026.04.08 | ₩15,554 | ₩15,954 | ₩15,327 | ₩15,460 | -0.60% | 21.9만 |
|---|
| 2026.04.07 | ₩14,701 | ₩14,967 | ₩14,341 | ₩14,741 | +0.27% | 22.8만 |
|---|
| 2026.04.06 | ₩15,367 | ₩15,367 | ₩14,661 | ₩14,781 | -3.82% | 23.5만 |
|---|
| 2026.04.02 | ₩14,528 | ₩15,474 | ₩14,488 | ₩15,301 | +5.32% | 24만 |
|---|
| 2026.04.01 | ₩14,901 | ₩15,447 | ₩14,887 | ₩14,981 | +0.54% | 25.3만 |
|---|
| 2026.03.31 | ₩14,514 | ₩14,714 | ₩14,128 | ₩14,528 | +0.09% | 23.9만 |
|---|
| 2026.03.30 | ₩14,647 | ₩14,834 | ₩13,994 | ₩14,194 | -3.09% | 28.7만 |
|---|
| 2026.03.27 | ₩14,394 | ₩14,821 | ₩14,208 | ₩14,501 | +0.74% | 17만 |
|---|
| 2026.03.26 | ₩14,661 | ₩15,047 | ₩14,421 | ₩14,501 | -1.09% | 29.8만 |
|---|
| 2026.03.25 | ₩15,341 | ₩15,407 | ₩14,767 | ₩14,954 | -2.52% | 22.7만 |
|---|
| 2026.03.24 | ₩14,434 | ₩15,287 | ₩14,408 | ₩15,154 | +4.99% | 37.4만 |
|---|
| 2026.03.23 | ₩14,114 | ₩15,061 | ₩14,061 | ₩14,581 | +3.30% | 42.4만 |
|---|
| 2026.03.20 | ₩14,061 | ₩14,314 | ₩13,581 | ₩13,848 | -1.52% | 72.5만 |
|---|
| 2026.03.19 | ₩13,035 | ₩13,861 | ₩12,995 | ₩13,715 | +5.21% | 46.9만 |
|---|
| 2026.03.18 | ₩13,461 | ₩13,661 | ₩13,168 | ₩13,221 | -1.78% | 46.3만 |
|---|
| 2026.03.17 | ₩13,688 | ₩13,888 | ₩13,475 | ₩13,648 | -0.29% | 41.5만 |
|---|
| 2026.03.16 | ₩13,968 | ₩14,114 | ₩13,448 | ₩13,501 | -3.34% | 54.1만 |
|---|
| 2026.03.13 | ₩14,088 | ₩14,368 | ₩13,595 | ₩13,688 | -2.84% | 45만 |
|---|
| 2026.03.12 | ₩14,194 | ₩14,941 | ₩13,914 | ₩14,008 | -1.31% | 77.7만 |
|---|
| 2026.03.11 | ₩15,567 | ₩15,594 | ₩14,394 | ₩14,461 | -7.11% | 77.9만 |
|---|
| 2026.03.10 | ₩16,207 | ₩16,513 | ₩15,500 | ₩15,607 | -3.70% | 63.1만 |
|---|
| 2026.03.09 | ₩15,194 | ₩15,887 | ₩14,767 | ₩15,700 | +3.33% | 48만 |
|---|
| 2026.03.06 | ₩15,700 | ₩16,100 | ₩15,194 | ₩15,540 | -1.02% | 41.6만 |
|---|
| 2026.03.05 | ₩17,726 | ₩17,873 | ₩15,540 | ₩15,754 | -11.13% | 83.7만 |
|---|
| 2026.03.04 | ₩16,633 | ₩18,686 | ₩16,273 | ₩17,860 | +7.37% | 67.4만 |
|---|
| 2026.03.03 | ₩17,713 | ₩18,246 | ₩17,246 | ₩17,873 | +0.90% | 43.4만 |
|---|
| 2026.03.02 | ₩17,913 | ₩18,553 | ₩17,686 | ₩18,286 | +2.08% | 21.9만 |
|---|
| 2026.02.27 | ₩18,046 | ₩18,313 | ₩17,473 | ₩18,299 | +1.40% | 31만 |
|---|
| 2026.02.26 | ₩18,779 | ₩18,926 | ₩17,926 | ₩18,366 | -2.20% | 25.5만 |
|---|
| 2026.02.25 | ₩18,686 | ₩18,832 | ₩18,153 | ₩18,739 | +0.29% | 30.5만 |
|---|
| 2026.02.24 | ₩17,740 | ₩18,846 | ₩17,313 | ₩18,393 | +3.68% | 62.8만 |
|---|
| 2026.02.23 | ₩18,433 | ₩18,606 | ₩17,460 | ₩17,766 | -3.62% | 39.4만 |
|---|
| 2026.02.20 | ₩17,860 | ₩18,726 | ₩17,846 | ₩18,513 | +3.66% | 38.8만 |
|---|
| 2026.02.19 | ₩17,326 | ₩18,073 | ₩17,326 | ₩17,993 | +3.85% | 37만 |
|---|
| 2026.02.18 | ₩17,953 | ₩18,193 | ₩17,300 | ₩17,446 | -2.82% | 35.8만 |
|---|
| 2026.02.17 | ₩18,353 | ₩18,433 | ₩17,873 | ₩17,926 | -2.32% | 26.7만 |
|---|
| 2026.02.13 | ₩18,219 | ₩18,739 | ₩18,086 | ₩18,446 | +1.24% | 40.2만 |
|---|
| 2026.02.12 | ₩19,192 | ₩19,552 | ₩18,099 | ₩18,099 | -5.69% | 59.3만 |
|---|
| 2026.02.11 | ₩19,526 | ₩19,925 | ₩19,046 | ₩19,046 | -2.46% | 72.1만 |
|---|
| 2026.02.10 | ₩19,619 | ₩19,992 | ₩19,099 | ₩19,179 | -2.24% | 44.1만 |
|---|
| 2026.02.09 | ₩18,979 | ₩19,725 | ₩18,766 | ₩19,059 | +0.42% | 34.2만 |
|---|
| 2026.02.06 | ₩18,673 | ₩19,112 | ₩18,379 | ₩18,832 | +0.86% | 39.2만 |
|---|
| 2026.02.05 | ₩17,846 | ₩19,539 | ₩17,393 | ₩18,259 | +2.32% | 80.6만 |
|---|
| 2026.02.04 | ₩17,726 | ₩18,166 | ₩16,313 | ₩17,153 | -3.23% | 39.5만 |
|---|
| 2026.02.03 | ₩17,580 | ₩18,059 | ₩16,953 | ₩17,526 | -0.30% | 42.2만 |
|---|
| 2026.02.02 | ₩16,207 | ₩17,553 | ₩16,207 | ₩17,233 | +6.33% | 35.6만 |
|---|
| 2026.01.30 | ₩16,327 | ₩16,753 | ₩15,900 | ₩16,287 | -0.24% | 26.8만 |
|---|
| 2026.01.29 | ₩16,127 | ₩16,767 | ₩15,860 | ₩16,687 | +3.47% | 29.7만 |
|---|
| 2026.01.28 | ₩16,340 | ₩16,500 | ₩15,634 | ₩16,060 | -1.71% | 23.5만 |
|---|
| 2026.01.27 | ₩16,114 | ₩16,353 | ₩15,900 | ₩16,100 | -0.08% | 23.8만 |
|---|
| 2026.01.26 | ₩16,380 | ₩16,820 | ₩16,007 | ₩16,100 | -1.71% | 47.3만 |
|---|
| 2026.01.23 | ₩16,953 | ₩17,100 | ₩16,127 | ₩16,273 | -4.01% | 41.6만 |
|---|
| 2026.01.22 | ₩16,100 | ₩17,553 | ₩15,807 | ₩16,873 | +4.80% | 73.3만 |
|---|
| 2026.01.21 | ₩14,461 | ₩14,927 | ₩14,381 | ₩14,901 | +3.04% | 17.8만 |
|---|
| 2026.01.20 | ₩14,421 | ₩14,607 | ₩14,101 | ₩14,301 | -0.83% | 15.3만 |
|---|
| 2026.01.16 | ₩14,954 | ₩15,354 | ₩14,687 | ₩14,807 | -0.98% | 17.4만 |
|---|
| 2026.01.15 | ₩14,607 | ₩15,234 | ₩14,328 | ₩14,954 | +2.37% | 25.2만 |
|---|
| 2026.01.14 | ₩14,341 | ₩14,341 | ₩13,914 | ₩14,301 | -0.28% | 16.1만 |
|---|
| 2026.01.13 | ₩14,128 | ₩14,661 | ₩14,034 | ₩14,368 | +1.70% | 22.5만 |
|---|
| 2026.01.12 | ₩13,435 | ₩14,408 | ₩13,435 | ₩14,074 | +4.76% | 19.8만 |
|---|
| 2026.01.09 | ₩13,754 | ₩13,808 | ₩13,328 | ₩13,528 | -1.65% | 13.7만 |
|---|
| 2026.01.08 | ₩13,488 | ₩13,874 | ₩13,448 | ₩13,675 | +1.38% | 30.1만 |
|---|
| 2026.01.07 | ₩13,555 | ₩13,568 | ₩13,088 | ₩13,488 | -0.49% | 20.1만 |
|---|
| 2026.01.06 | ₩13,848 | ₩13,848 | ₩13,195 | ₩13,568 | -2.02% | 29.5만 |
|---|
| 2026.01.05 | ₩13,595 | ₩14,354 | ₩13,595 | ₩13,874 | +2.06% | 33만 |
|---|
| 2026.01.02 | ₩13,368 | ₩13,435 | ₩12,808 | ₩13,315 | -0.40% | 35.2만 |
|---|
| 2025.12.31 | ₩13,528 | ₩13,954 | ₩13,195 | ₩13,248 | -2.07% | 12.1만 |
|---|
| 2025.12.30 | ₩13,701 | ₩13,768 | ₩13,395 | ₩13,501 | -1.46% | 11.7만 |
|---|
| 2025.12.29 | ₩13,754 | ₩13,754 | ₩13,595 | ₩13,621 | -0.97% | 13.8만 |
|---|
| 2025.12.26 | ₩13,941 | ₩14,128 | ₩13,621 | ₩13,888 | -0.38% | 20.7만 |
|---|
| 2025.12.24 | ₩13,941 | ₩13,968 | ₩13,715 | ₩13,954 | +0.10% | 5.3만 |
|---|
| 2025.12.23 | ₩13,635 | ₩13,941 | ₩13,635 | ₩13,888 | +1.86% | 22.1만 |
|---|
| 2025.12.22 | ₩14,074 | ₩14,221 | ₩13,754 | ₩13,768 | -2.18% | 17.7만 |
|---|
| 2025.12.19 | ₩13,928 | ₩14,168 | ₩13,754 | ₩13,874 | -0.38% | 30.5만 |
|---|
| 2025.12.18 | ₩13,994 | ₩14,088 | ₩13,794 | ₩13,928 | -0.48% | 13.7만 |
|---|
| 2025.12.17 | ₩14,221 | ₩14,301 | ₩13,581 | ₩13,701 | -3.66% | 15.1만 |
|---|
| 2025.12.16 | ₩14,541 | ₩14,687 | ₩14,248 | ₩14,261 | -1.92% | 15만 |
|---|
| 2025.12.15 | ₩14,634 | ₩14,727 | ₩14,261 | ₩14,541 | -0.64% | 18.4만 |
|---|
| 2025.12.12 | ₩15,554 | ₩15,554 | ₩14,394 | ₩14,448 | -7.11% | 30.6만 |
|---|
| 2025.12.11 | ₩15,167 | ₩15,860 | ₩14,887 | ₩15,580 | +2.72% | 30.6만 |
|---|
| 2025.12.10 | ₩14,448 | ₩15,474 | ₩14,448 | ₩15,261 | +5.63% | 47.4만 |
|---|
| 2025.12.09 | ₩14,088 | ₩14,727 | ₩13,621 | ₩14,488 | +2.84% | 35.8만 |
|---|
| 2025.12.08 | ₩13,888 | ₩14,461 | ₩13,675 | ₩14,154 | +1.92% | 46.5만 |
|---|
| 2025.12.05 | ₩13,781 | ₩13,994 | ₩13,501 | ₩13,688 | -0.68% | 23.9만 |
|---|
| 2025.12.04 | ₩13,275 | ₩14,208 | ₩13,168 | ₩13,834 | +4.22% | 26.9만 |
|---|
| 2025.12.03 | ₩13,301 | ₩13,528 | ₩12,888 | ₩13,355 | +0.40% | 33.6만 |
|---|
| 2025.12.02 | ₩13,421 | ₩13,421 | ₩12,995 | ₩13,235 | -1.39% | 16만 |
|---|
| 2025.12.01 | ₩13,101 | ₩13,421 | ₩12,968 | ₩13,301 | +1.53% | 22.1만 |
|---|
| 2025.11.28 | ₩13,208 | ₩13,355 | ₩13,088 | ₩13,328 | +0.91% | 8.6만 |
|---|
| 2025.11.26 | ₩12,862 | ₩13,315 | ₩12,835 | ₩13,195 | +2.59% | 33.7만 |
|---|
| 2025.11.25 | ₩12,328 | ₩12,915 | ₩12,262 | ₩12,888 | +4.54% | 22.3만 |
|---|
| 2025.11.24 | ₩12,009 | ₩12,635 | ₩11,969 | ₩12,395 | +3.22% | 17.1만 |
|---|
| 2025.11.21 | ₩11,422 | ₩12,115 | ₩11,262 | ₩11,902 | +4.20% | 27.1만 |
|---|
| 2025.11.20 | ₩12,342 | ₩12,795 | ₩11,369 | ₩11,395 | -7.67% | 24.6만 |
|---|
| 2025.11.19 | ₩12,195 | ₩12,622 | ₩12,035 | ₩12,062 | -1.09% | 21.7만 |
|---|
| 2025.11.18 | ₩12,168 | ₩12,355 | ₩11,982 | ₩12,075 | -0.77% | 16.3만 |
|---|
| 2025.11.17 | ₩12,715 | ₩12,848 | ₩12,195 | ₩12,208 | -3.98% | 22.4만 |
|---|
| 2025.11.14 | ₩12,408 | ₩12,902 | ₩12,408 | ₩12,648 | +1.93% | 22.8만 |
|---|
| 2025.11.13 | ₩13,435 | ₩13,475 | ₩12,515 | ₩12,648 | -5.85% | 33.8만 |
|---|
| 2025.11.12 | ₩13,221 | ₩13,488 | ₩13,141 | ₩13,421 | +1.51% | 15.9만 |
|---|
| 2025.11.11 | ₩13,608 | ₩13,635 | ₩13,008 | ₩13,128 | -3.53% | 28만 |
|---|
| 2025.11.10 | ₩13,901 | ₩14,048 | ₩13,528 | ₩13,715 | -1.34% | 14.9만 |
|---|
| 2025.11.07 | ₩13,648 | ₩13,648 | ₩13,101 | ₩13,528 | -0.88% | 27.9만 |
|---|
| 2025.11.06 | ₩14,701 | ₩14,714 | ₩13,595 | ₩13,715 | -6.71% | 31.3만 |
|---|
| 2025.11.05 | ₩14,248 | ₩14,741 | ₩14,074 | ₩14,661 | +2.90% | 37.7만 |
|---|
| 2025.11.04 | ₩14,194 | ₩14,741 | ₩14,074 | ₩14,248 | +0.38% | 23.2만 |
|---|
| 2025.11.03 | ₩14,488 | ₩14,594 | ₩13,928 | ₩14,421 | -0.46% | 35.8만 |
|---|
| 2025.10.31 | ₩15,074 | ₩15,261 | ₩14,221 | ₩14,354 | -4.77% | 74.3만 |
|---|
| 2025.10.30 | ₩13,648 | ₩15,314 | ₩13,381 | ₩15,074 | +10.45% | 103.2만 |
|---|
| 2025.10.29 | ₩11,555 | ₩13,834 | ₩11,249 | ₩13,608 | +17.76% | 110.3만 |
|---|
| 2025.10.28 | ₩11,569 | ₩11,689 | ₩11,262 | ₩11,555 | -0.12% | 38.1만 |
|---|
| 2025.10.27 | ₩11,955 | ₩11,955 | ₩11,555 | ₩11,609 | -2.90% | 18.8만 |
|---|
| 2025.10.24 | ₩11,729 | ₩12,062 | ₩11,555 | ₩11,849 | +1.02% | 24.9만 |
|---|
| 2025.10.23 | ₩11,249 | ₩11,649 | ₩11,249 | ₩11,462 | +1.90% | 25.2만 |
|---|
| 2025.10.22 | ₩11,675 | ₩11,675 | ₩11,036 | ₩11,222 | -3.88% | 24.9만 |
|---|
| 2025.10.21 | ₩11,435 | ₩11,742 | ₩11,156 | ₩11,635 | +1.75% | 17.8만 |
|---|
| 2025.10.20 | ₩11,302 | ₩11,449 | ₩11,102 | ₩11,422 | +1.06% | 18.4만 |
|---|
| 2025.10.17 | ₩11,569 | ₩11,675 | ₩10,956 | ₩11,009 | -4.84% | 31.4만 |
|---|
| 2025.10.16 | ₩11,995 | ₩12,155 | ₩11,622 | ₩11,675 | -2.67% | 29.1만 |
|---|
| 2025.10.15 | ₩11,489 | ₩11,969 | ₩11,489 | ₩11,942 | +3.94% | 37.3만 |
|---|
| 2025.10.14 | ₩10,942 | ₩11,622 | ₩10,769 | ₩11,489 | +4.99% | 23.6만 |
|---|
| 2025.10.13 | ₩11,182 | ₩11,302 | ₩11,036 | ₩11,236 | +0.48% | 24.7만 |
|---|
| 2025.10.10 | ₩11,529 | ₩11,649 | ₩10,902 | ₩10,902 | -5.43% | 29.3만 |
|---|