시장 데이터를 불러오는 중
전체 종목
Orrstown Financial Services, Inc. - Common Stock 과거 주가
Orrstown Financial Services, Inc. - Common Stock · ORRF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orrstown Financial Services, Inc. - Common Stock · ORRF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,992 | ₩54,992 | ₩54,417 | ₩54,658 | -0.61% | 7.8만 |
| 2026.10.08 | ₩54,217 | ₩55,379 | ₩54,217 | ₩55,299 | +2.00% | 8.7만 |
| 2026.10.07 | ₩54,644 | ₩54,911 | ₩54,070 | ₩54,551 | -0.17% | 6.4만 |
| 2026.10.06 | ₩55,580 | ₩55,793 | ₩55,032 | ₩55,232 | -0.63% | 6.1만 |
| 2026.10.05 | ₩55,593 | ₩55,793 | ₩54,965 | ₩55,326 | -0.48% | 8.5만 |
| 2026.10.02 | ₩55,379 | ₩56,141 | ₩55,192 | ₩55,687 | +0.56% | 8.3만 |
| 2026.10.01 | ₩54,230 | ₩55,005 | ₩53,228 | ₩54,831 | +1.11% | 11.2만 |
| 2026.09.30 | ₩54,805 | ₩54,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,230 |
| -1.05% |
| 13만 |
| 2026.09.29 | ₩55,499 | ₩55,793 | ₩54,217 | ₩54,617 | -1.59% | 7.4만 |
|---|
| 2026.09.28 | ₩55,874 | ₩56,355 | ₩54,684 | ₩55,433 | -0.79% | 7.6만 |
|---|
| 2026.09.25 | ₩56,128 | ₩56,381 | ₩55,566 | ₩55,820 | -0.55% | 32.3만 |
|---|
| 2026.09.24 | ₩55,112 | ₩56,261 | ₩54,778 | ₩55,927 | +1.48% | 9.9만 |
|---|
| 2026.09.23 | ₩55,246 | ₩55,646 | ₩54,845 | ₩54,845 | -0.73% | 7.4만 |
|---|
| 2026.09.22 | ₩56,662 | ₩57,116 | ₩55,446 | ₩55,540 | -1.98% | 12.2만 |
|---|
| 2026.09.21 | ₩56,128 | ₩56,542 | ₩55,967 | ₩56,181 | +0.10% | 10.8만 |
|---|
| 2026.09.18 | ₩55,580 | ₩56,462 | ₩54,885 | ₩56,208 | +1.13% | 20.2만 |
|---|
| 2026.09.17 | ₩56,555 | ₩56,555 | ₩55,780 | ₩55,927 | -1.11% | 7.9만 |
|---|
| 2026.09.16 | ₩56,756 | ₩56,849 | ₩55,165 | ₩56,128 | -1.11% | 7.7만 |
|---|
| 2026.09.15 | ₩56,716 | ₩57,250 | ₩56,288 | ₩56,903 | +0.33% | 6.4만 |
|---|
| 2026.09.14 | ₩56,488 | ₩57,330 | ₩55,940 | ₩56,756 | +0.47% | 6.1만 |
|---|
| 2026.09.11 | ₩57,330 | ₩57,638 | ₩56,168 | ₩56,582 | -1.31% | 8.5만 |
|---|
| 2026.09.10 | ₩56,181 | ₩56,756 | ₩55,727 | ₩56,756 | +1.02% | 6.2만 |
|---|
| 2026.09.09 | ₩56,234 | ₩56,622 | ₩55,633 | ₩56,194 | -0.07% | 7.6만 |
|---|
| 2026.09.08 | ₩57,384 | ₩57,972 | ₩56,355 | ₩56,435 | -1.65% | 10.1만 |
|---|
| 2026.09.04 | ₩56,408 | ₩57,678 | ₩56,408 | ₩57,638 | +2.18% | 6.4만 |
|---|
| 2026.09.03 | ₩56,769 | ₩57,477 | ₩56,649 | ₩56,742 | -0.05% | 6.8만 |
|---|
| 2026.09.02 | ₩55,513 | ₩56,609 | ₩55,366 | ₩56,328 | +1.47% | 9.3만 |
|---|
| 2026.09.01 | ₩55,513 | ₩56,061 | ₩54,724 | ₩55,165 | -0.63% | 8.3만 |
|---|
| 2026.08.31 | ₩55,900 | ₩55,940 | ₩55,499 | ₩55,727 | -0.31% | 8만 |
|---|
| 2026.08.28 | ₩56,488 | ₩57,023 | ₩55,834 | ₩56,074 | -0.73% | 10만 |
|---|
| 2026.08.27 | ₩56,087 | ₩56,462 | ₩55,727 | ₩56,368 | +0.50% | 7.1만 |
|---|
| 2026.08.26 | ₩55,981 | ₩56,475 | ₩55,807 | ₩56,422 | +0.79% | 8.6만 |
|---|
| 2026.08.25 | ₩56,141 | ₩56,141 | ₩55,580 | ₩55,887 | -0.45% | 7만 |
|---|
| 2026.08.24 | ₩56,355 | ₩57,130 | ₩56,074 | ₩56,221 | -0.24% | 6.7만 |
|---|
| 2026.08.21 | ₩56,729 | ₩56,943 | ₩55,633 | ₩56,154 | -1.01% | 14.9만 |
|---|
| 2026.08.20 | ₩55,633 | ₩56,328 | ₩55,339 | ₩56,261 | +1.13% | 8.2만 |
|---|
| 2026.08.19 | ₩57,838 | ₩57,838 | ₩55,753 | ₩55,807 | -3.51% | 11만 |
|---|
| 2026.08.18 | ₩57,544 | ₩57,798 | ₩57,157 | ₩57,718 | +0.30% | 8.9만 |
|---|
| 2026.08.17 | ₩57,664 | ₩58,052 | ₩57,277 | ₩57,504 | -0.28% | 9.1만 |
|---|
| 2026.08.14 | ₩58,012 | ₩58,426 | ₩57,851 | ₩57,918 | -0.16% | 5.8만 |
|---|
| 2026.08.13 | ₩58,065 | ₩58,439 | ₩57,678 | ₩58,105 | +0.07% | 5.8만 |
|---|
| 2026.08.12 | ₩57,491 | ₩58,025 | ₩57,491 | ₩57,758 | +0.46% | 6.7만 |
|---|
| 2026.08.11 | ₩56,863 | ₩57,397 | ₩56,809 | ₩57,183 | +0.56% | 9.3만 |
|---|
| 2026.08.10 | ₩56,542 | ₩57,197 | ₩54,992 | ₩56,822 | +0.50% | 11.3만 |
|---|
| 2026.08.07 | ₩57,504 | ₩57,517 | ₩56,809 | ₩56,956 | -0.95% | 8.1만 |
|---|
| 2026.08.06 | ₩58,145 | ₩58,145 | ₩57,076 | ₩57,410 | -1.26% | 11.9만 |
|---|
| 2026.08.05 | ₩58,132 | ₩58,292 | ₩57,664 | ₩57,878 | -0.44% | 12.9만 |
|---|
| 2026.08.04 | ₩57,985 | ₩58,413 | ₩57,557 | ₩57,945 | -0.07% | 10.9만 |
|---|
| 2026.08.03 | ₩57,998 | ₩58,546 | ₩56,609 | ₩58,399 | +0.69% | 15.1만 |
|---|
| 2026.07.31 | ₩57,197 | ₩57,384 | ₩56,114 | ₩57,103 | -0.16% | 11.6만 |
|---|
| 2026.07.30 | ₩57,945 | ₩58,105 | ₩56,996 | ₩57,183 | -1.31% | 10.6만 |
|---|
| 2026.07.29 | ₩58,012 | ₩58,493 | ₩57,010 | ₩57,838 | -0.30% | 13.9만 |
|---|
| 2026.07.28 | ₩56,996 | ₩58,506 | ₩56,996 | ₩58,306 | +2.30% | 9.1만 |
|---|
| 2026.07.27 | ₩57,036 | ₩57,451 | ₩54,457 | ₩56,876 | -0.28% | 11만 |
|---|
| 2026.07.24 | ₩56,288 | ₩57,464 | ₩54,123 | ₩56,876 | +1.04% | 14만 |
|---|
| 2026.07.23 | ₩54,738 | ₩56,168 | ₩54,110 | ₩56,074 | +2.44% | 15.3만 |
|---|
| 2026.07.22 | ₩54,858 | ₩55,740 | ₩53,963 | ₩55,286 | +0.78% | 12.2만 |
|---|
| 2026.07.21 | ₩54,658 | ₩55,459 | ₩54,484 | ₩55,139 | +0.88% | 12.5만 |
|---|
| 2026.07.20 | ₩55,165 | ₩55,687 | ₩54,470 | ₩55,072 | -0.17% | 8.4만 |
|---|
| 2026.07.17 | ₩55,847 | ₩56,261 | ₩54,911 | ₩55,246 | -1.08% | 13.3만 |
|---|
| 2026.07.16 | ₩54,805 | ₩56,849 | ₩54,484 | ₩56,234 | +2.61% | 16만 |
|---|
| 2026.07.15 | ₩54,123 | ₩55,099 | ₩54,123 | ₩54,751 | +1.16% | 14.2만 |
|---|
| 2026.07.14 | ₩54,551 | ₩54,764 | ₩53,789 | ₩54,016 | -0.98% | 18.7만 |
|---|
| 2026.07.13 | ₩53,923 | ₩54,537 | ₩53,428 | ₩54,404 | +0.89% | 10.8만 |
|---|
| 2026.07.10 | ₩53,522 | ₩54,110 | ₩52,853 | ₩53,802 | +0.52% | 9.2만 |
|---|
| 2026.07.09 | ₩52,894 | ₩53,695 | ₩52,747 | ₩53,348 | +0.86% | 12.4만 |
|---|
| 2026.07.08 | ₩53,548 | ₩53,762 | ₩50,274 | ₩52,974 | -1.07% | 11.7만 |
|---|
| 2026.07.07 | ₩54,911 | ₩56,689 | ₩53,976 | ₩53,976 | -1.70% | 10.1만 |
|---|
| 2026.07.06 | ₩54,404 | ₩55,286 | ₩54,043 | ₩54,564 | +0.29% | 9.2만 |
|---|
| 2026.07.02 | ₩56,101 | ₩56,128 | ₩54,123 | ₩54,591 | -2.69% | 11.7만 |
|---|
| 2026.07.01 | ₩54,764 | ₩55,981 | ₩54,711 | ₩55,753 | +1.81% | 15.3만 |
|---|
| 2026.06.30 | ₩54,417 | ₩54,764 | ₩53,388 | ₩54,564 | +0.27% | 14.8만 |
|---|
| 2026.06.29 | ₩54,805 | ₩55,099 | ₩53,949 | ₩54,430 | -0.68% | 21.7만 |
|---|
| 2026.06.26 | ₩54,698 | ₩55,486 | ₩54,003 | ₩55,099 | +0.73% | 57.3만 |
|---|
| 2026.06.25 | ₩54,150 | ₩54,791 | ₩54,083 | ₩54,430 | +0.52% | 13.7만 |
|---|
| 2026.06.24 | ₩53,321 | ₩54,524 | ₩53,067 | ₩54,350 | +1.93% | 25.9만 |
|---|
| 2026.06.23 | ₩52,239 | ₩53,401 | ₩52,239 | ₩53,121 | +1.69% | 26.5만 |
|---|
| 2026.06.22 | ₩52,105 | ₩53,415 | ₩51,437 | ₩52,239 | +0.26% | 17.8만 |
|---|
| 2026.06.18 | ₩52,239 | ₩52,533 | ₩51,504 | ₩52,159 | -0.15% | 45.8만 |
|---|
| 2026.06.17 | ₩52,199 | ₩52,800 | ₩50,782 | ₩51,424 | -1.48% | 17.7만 |
|---|
| 2026.06.16 | ₩52,653 | ₩53,014 | ₩51,744 | ₩52,346 | -0.58% | 14.5만 |
|---|
| 2026.06.15 | ₩53,441 | ₩53,896 | ₩52,145 | ₩52,239 | -2.25% | 17.9만 |
|---|
| 2026.06.12 | ₩52,640 | ₩53,455 | ₩52,640 | ₩53,375 | +1.40% | 10.8만 |
|---|
| 2026.06.11 | ₩52,372 | ₩52,573 | ₩51,383 | ₩52,306 | -0.13% | 8.6만 |
|---|
| 2026.06.10 | ₩51,651 | ₩52,706 | ₩49,940 | ₩52,078 | +0.83% | 13만 |
|---|
| 2026.06.09 | ₩50,822 | ₩52,239 | ₩50,822 | ₩51,357 | +1.05% | 14.9만 |
|---|
| 2026.06.08 | ₩50,555 | ₩51,437 | ₩49,098 | ₩50,568 | +0.03% | 7.3만 |
|---|
| 2026.06.05 | ₩50,060 | ₩50,769 | ₩50,007 | ₩50,368 | +0.61% | 8.1만 |
|---|
| 2026.06.04 | ₩49,031 | ₩50,181 | ₩48,711 | ₩50,074 | +2.13% | 10.5만 |
|---|
| 2026.06.03 | ₩50,007 | ₩50,301 | ₩47,922 | ₩48,310 | -3.39% | 22.1만 |
|---|
| 2026.06.02 | ₩48,858 | ₩51,170 | ₩48,818 | ₩50,221 | +2.79% | 12.5만 |
|---|
| 2026.06.01 | ₩49,312 | ₩49,700 | ₩48,363 | ₩49,058 | -0.51% | 11.8만 |
|---|
| 2026.05.29 | ₩49,539 | ₩50,114 | ₩49,325 | ₩49,619 | +0.16% | 7.1만 |
|---|
| 2026.05.28 | ₩49,406 | ₩50,221 | ₩48,764 | ₩49,619 | +0.43% | 5.2만 |
|---|
| 2026.05.27 | ₩49,873 | ₩50,234 | ₩49,112 | ₩49,553 | -0.64% | 9.7만 |
|---|
| 2026.05.26 | ₩49,058 | ₩49,726 | ₩48,711 | ₩49,619 | +1.14% | 10.4만 |
|---|
| 2026.05.22 | ₩49,366 | ₩49,713 | ₩48,925 | ₩48,925 | -0.89% | 6.9만 |
|---|
| 2026.05.21 | ₩48,617 | ₩49,178 | ₩47,802 | ₩49,125 | +1.04% | 9.1만 |
|---|
| 2026.05.20 | ₩47,882 | ₩49,138 | ₩47,882 | ₩49,005 | +2.34% | 10.5만 |
|---|
| 2026.05.19 | ₩48,016 | ₩48,136 | ₩47,267 | ₩47,829 | -0.39% | 8.6만 |
|---|
| 2026.05.18 | ₩47,241 | ₩47,989 | ₩47,241 | ₩47,909 | +1.41% | 6.7만 |
|---|
| 2026.05.15 | ₩47,829 | ₩48,230 | ₩46,586 | ₩47,027 | -1.68% | 12.4만 |
|---|
| 2026.05.14 | ₩47,802 | ₩48,390 | ₩47,802 | ₩48,149 | +0.73% | 8.7만 |
|---|
| 2026.05.13 | ₩48,136 | ₩48,657 | ₩47,428 | ₩47,575 | -1.17% | 12.2만 |
|---|
| 2026.05.12 | ₩48,524 | ₩48,657 | ₩47,254 | ₩48,283 | -0.50% | 8.3만 |
|---|
| 2026.05.11 | ₩49,686 | ₩49,833 | ₩48,190 | ₩48,337 | -2.72% | 12.5만 |
|---|
| 2026.05.08 | ₩49,339 | ₩49,673 | ₩48,898 | ₩49,499 | +0.33% | 9만 |
|---|
| 2026.05.07 | ₩49,112 | ₩49,847 | ₩49,112 | ₩49,339 | +0.46% | 8.5만 |
|---|
| 2026.05.06 | ₩49,526 | ₩50,074 | ₩48,938 | ₩49,392 | -0.27% | 7.9만 |
|---|
| 2026.05.05 | ₩48,470 | ₩49,432 | ₩48,377 | ₩49,312 | +1.74% | 9.3만 |
|---|
| 2026.05.04 | ₩49,299 | ₩49,927 | ₩48,470 | ₩48,791 | -1.03% | 7만 |
|---|
| 2026.05.01 | ₩49,098 | ₩49,994 | ₩48,631 | ₩49,700 | +1.22% | 9.3만 |
|---|
| 2026.04.30 | ₩48,470 | ₩49,406 | ₩48,363 | ₩49,098 | +1.30% | 14.4만 |
|---|
| 2026.04.29 | ₩49,646 | ₩50,194 | ₩48,470 | ₩48,818 | -1.67% | 13.4만 |
|---|
| 2026.04.28 | ₩49,873 | ₩50,207 | ₩49,686 | ₩49,980 | +0.21% | 14.6만 |
|---|
| 2026.04.27 | ₩48,697 | ₩49,833 | ₩48,697 | ₩49,673 | +2.00% | 12.4만 |
|---|
| 2026.04.24 | ₩48,724 | ₩49,419 | ₩48,283 | ₩48,791 | +0.14% | 41만 |
|---|
| 2026.04.23 | ₩47,882 | ₩49,031 | ₩47,374 | ₩48,978 | +2.29% | 12.8만 |
|---|
| 2026.04.22 | ₩50,689 | ₩51,290 | ₩47,495 | ₩47,936 | -5.43% | 14.8만 |
|---|
| 2026.04.21 | ₩51,624 | ₩52,092 | ₩50,328 | ₩50,435 | -2.30% | 10.1만 |
|---|
| 2026.04.20 | ₩52,185 | ₩52,372 | ₩51,624 | ₩51,704 | -0.92% | 8.7만 |
|---|
| 2026.04.17 | ₩51,664 | ₩53,081 | ₩51,664 | ₩52,332 | +1.29% | 9.1만 |
|---|
| 2026.04.16 | ₩51,210 | ₩51,571 | ₩49,419 | ₩50,836 | -0.73% | 9.2만 |
|---|
| 2026.04.15 | ₩51,290 | ₩51,611 | ₩50,689 | ₩51,383 | +0.18% | 9.4만 |
|---|
| 2026.04.14 | ₩51,143 | ₩51,557 | ₩50,314 | ₩51,383 | +0.47% | 10.5만 |
|---|
| 2026.04.13 | ₩51,183 | ₩51,370 | ₩50,916 | ₩51,343 | +0.31% | 7만 |
|---|
| 2026.04.10 | ₩51,851 | ₩52,306 | ₩50,795 | ₩51,303 | -1.06% | 10.9만 |
|---|
| 2026.04.09 | ₩50,461 | ₩52,185 | ₩50,461 | ₩52,052 | +3.15% | 12.6만 |
|---|
| 2026.04.08 | ₩50,822 | ₩51,303 | ₩50,395 | ₩50,836 | +0.03% | 13.4만 |
|---|
| 2026.04.07 | ₩48,898 | ₩49,954 | ₩48,417 | ₩49,740 | +1.72% | 17.2만 |
|---|
| 2026.04.06 | ₩48,697 | ₩49,138 | ₩48,337 | ₩49,045 | +0.71% | 14.3만 |
|---|
| 2026.04.02 | ₩47,748 | ₩48,751 | ₩47,615 | ₩48,737 | +2.07% | 12만 |
|---|
| 2026.04.01 | ₩48,083 | ₩49,165 | ₩48,016 | ₩48,497 | +0.86% | 16.4만 |
|---|
| 2026.03.31 | ₩48,190 | ₩48,484 | ₩47,441 | ₩48,216 | +0.06% | 29.9만 |
|---|
| 2026.03.30 | ₩47,308 | ₩47,682 | ₩46,973 | ₩47,521 | +0.45% | 15.6만 |
|---|
| 2026.03.27 | ₩46,893 | ₩47,120 | ₩46,118 | ₩46,746 | -0.31% | 9.7만 |
|---|
| 2026.03.26 | ₩46,800 | ₩47,348 | ₩46,760 | ₩47,241 | +0.94% | 11.7만 |
|---|
| 2026.03.25 | ₩47,748 | ₩47,949 | ₩46,786 | ₩47,134 | -1.29% | 13.3만 |
|---|
| 2026.03.24 | ₩46,813 | ₩47,882 | ₩46,412 | ₩47,281 | +1.00% | 14.6만 |
|---|
| 2026.03.23 | ₩47,374 | ₩48,270 | ₩46,586 | ₩47,348 | -0.06% | 20.5만 |
|---|
| 2026.03.20 | ₩46,666 | ₩46,813 | ₩45,971 | ₩46,452 | -0.46% | 118.5만 |
|---|
| 2026.03.19 | ₩45,156 | ₩46,813 | ₩45,156 | ₩46,439 | +2.84% | 26.7만 |
|---|
| 2026.03.18 | ₩45,637 | ₩45,904 | ₩45,316 | ₩45,450 | -0.41% | 15.3만 |
|---|
| 2026.03.17 | ₩46,506 | ₩46,880 | ₩45,717 | ₩45,958 | -1.18% | 15.6만 |
|---|
| 2026.03.16 | ₩46,492 | ₩47,508 | ₩45,811 | ₩46,225 | -0.57% | 14.9만 |
|---|
| 2026.03.13 | ₩45,704 | ₩47,695 | ₩45,009 | ₩45,704 | 0.00% | 13만 |
|---|
| 2026.03.12 | ₩44,808 | ₩45,864 | ₩44,581 | ₩45,704 | +2.00% | 17.3만 |
|---|
| 2026.03.11 | ₩46,399 | ₩46,666 | ₩45,503 | ₩45,731 | -1.44% | 13.8만 |
|---|
| 2026.03.10 | ₩46,760 | ₩47,909 | ₩46,238 | ₩46,987 | +0.49% | 20.3만 |
|---|
| 2026.03.09 | ₩46,372 | ₩46,960 | ₩45,209 | ₩46,800 | +0.92% | 21.7만 |
|---|
| 2026.03.06 | ₩46,385 | ₩47,147 | ₩45,878 | ₩47,080 | +1.50% | 18.1만 |
|---|
| 2026.03.05 | ₩48,056 | ₩48,230 | ₩47,414 | ₩47,601 | -0.95% | 12.1만 |
|---|
| 2026.03.04 | ₩49,259 | ₩49,406 | ₩48,510 | ₩48,697 | -1.14% | 11.3만 |
|---|
| 2026.03.03 | ₩47,962 | ₩48,951 | ₩47,094 | ₩48,791 | +1.73% | 26.4만 |
|---|
| 2026.03.02 | ₩47,508 | ₩49,232 | ₩47,508 | ₩48,778 | +2.67% | 37.5만 |
|---|
| 2026.02.27 | ₩49,058 | ₩49,660 | ₩47,775 | ₩48,029 | -2.10% | 12.2만 |
|---|
| 2026.02.26 | ₩49,740 | ₩50,635 | ₩49,272 | ₩49,954 | +0.43% | 15.7만 |
|---|
| 2026.02.25 | ₩48,577 | ₩49,713 | ₩48,310 | ₩49,579 | +2.06% | 10.2만 |
|---|
| 2026.02.24 | ₩48,190 | ₩48,778 | ₩47,962 | ₩48,310 | +0.25% | 14.2만 |
|---|
| 2026.02.23 | ₩50,836 | ₩51,143 | ₩47,748 | ₩48,230 | -5.13% | 18.7만 |
|---|
| 2026.02.20 | ₩50,555 | ₩50,996 | ₩49,994 | ₩50,889 | +0.66% | 29만 |
|---|
| 2026.02.19 | ₩50,114 | ₩50,782 | ₩49,900 | ₩50,475 | +0.72% | 22.9만 |
|---|
| 2026.02.18 | ₩50,221 | ₩51,236 | ₩49,994 | ₩50,274 | +0.11% | 22만 |
|---|
| 2026.02.17 | ₩50,515 | ₩51,343 | ₩49,980 | ₩50,435 | -0.16% | 11.3만 |
|---|
| 2026.02.13 | ₩49,980 | ₩50,635 | ₩49,566 | ₩50,301 | +0.64% | 12.6만 |
|---|
| 2026.02.12 | ₩50,141 | ₩50,555 | ₩49,192 | ₩49,954 | -0.37% | 15.8만 |
|---|
| 2026.02.11 | ₩50,862 | ₩51,450 | ₩49,406 | ₩49,566 | -2.55% | 12.9만 |
|---|
| 2026.02.10 | ₩51,744 | ₩52,346 | ₩50,354 | ₩50,648 | -2.12% | 12.7만 |
|---|
| 2026.02.09 | ₩52,840 | ₩54,417 | ₩52,493 | ₩52,506 | -0.63% | 12.9만 |
|---|
| 2026.02.06 | ₩53,027 | ₩53,562 | ₩52,533 | ₩52,760 | -0.50% | 23.6만 |
|---|
| 2026.02.05 | ₩51,731 | ₩52,640 | ₩51,464 | ₩52,546 | +1.58% | 23.2만 |
|---|
| 2026.02.04 | ₩51,290 | ₩52,332 | ₩51,290 | ₩52,012 | +1.41% | 22.4만 |
|---|
| 2026.02.03 | ₩49,967 | ₩51,076 | ₩49,967 | ₩50,876 | +1.82% | 24.8만 |
|---|
| 2026.02.02 | ₩48,390 | ₩50,314 | ₩48,203 | ₩50,060 | +3.45% | 25.5만 |
|---|
| 2026.01.30 | ₩47,187 | ₩48,243 | ₩47,187 | ₩48,136 | +2.01% | 59.3만 |
|---|
| 2026.01.29 | ₩46,466 | ₩47,428 | ₩46,292 | ₩47,321 | +1.84% | 35.9만 |
|---|
| 2026.01.28 | ₩47,668 | ₩48,484 | ₩45,931 | ₩46,198 | -3.08% | 48.2만 |
|---|
| 2026.01.27 | ₩48,163 | ₩48,550 | ₩48,056 | ₩48,190 | +0.06% | 17.4만 |
|---|
| 2026.01.26 | ₩48,203 | ₩48,644 | ₩47,334 | ₩48,163 | -0.08% | 21.2만 |
|---|
| 2026.01.23 | ₩50,515 | ₩50,622 | ₩48,043 | ₩48,377 | -4.23% | 22.5만 |
|---|
| 2026.01.22 | ₩50,248 | ₩51,089 | ₩50,234 | ₩50,301 | +0.11% | 58.3만 |
|---|
| 2026.01.21 | ₩48,497 | ₩50,368 | ₩48,457 | ₩50,060 | +3.22% | 85만 |
|---|
| 2026.01.20 | ₩48,256 | ₩48,911 | ₩47,936 | ₩48,109 | -0.30% | 13.6만 |
|---|
| 2026.01.16 | ₩49,459 | ₩49,847 | ₩49,018 | ₩49,045 | -0.84% | 24만 |
|---|
| 2026.01.15 | ₩48,190 | ₩49,673 | ₩48,109 | ₩49,526 | +2.77% | 45.5만 |
|---|
| 2026.01.14 | ₩48,043 | ₩48,430 | ₩47,855 | ₩48,190 | +0.31% | 43.1만 |
|---|
| 2026.01.13 | ₩47,802 | ₩48,403 | ₩47,468 | ₩47,962 | +0.34% | 19.5만 |
|---|
| 2026.01.12 | ₩47,575 | ₩48,002 | ₩47,201 | ₩47,722 | +0.31% | 12.4만 |
|---|
| 2026.01.09 | ₩48,537 | ₩49,005 | ₩47,748 | ₩47,829 | -1.46% | 13.4만 |
|---|
| 2026.01.08 | ₩47,227 | ₩48,791 | ₩47,120 | ₩48,470 | +2.63% | 17.8만 |
|---|
| 2026.01.07 | ₩47,428 | ₩47,495 | ₩46,893 | ₩47,254 | -0.37% | 24.3만 |
|---|
| 2026.01.06 | ₩47,281 | ₩47,628 | ₩47,067 | ₩47,428 | +0.31% | 22.4만 |
|---|
| 2026.01.05 | ₩46,559 | ₩48,083 | ₩46,506 | ₩47,481 | +1.98% | 21.4만 |
|---|
| 2026.01.02 | ₩47,334 | ₩47,454 | ₩46,572 | ₩46,653 | -1.44% | 24.2만 |
|---|
| 2025.12.31 | ₩47,601 | ₩47,601 | ₩47,241 | ₩47,334 | -0.56% | 19.4만 |
|---|
| 2025.12.30 | ₩47,601 | ₩47,748 | ₩47,388 | ₩47,428 | -0.36% | 18.1만 |
|---|
| 2025.12.29 | ₩48,123 | ₩48,323 | ₩47,682 | ₩47,735 | -0.81% | 14.5만 |
|---|
| 2025.12.26 | ₩48,377 | ₩48,430 | ₩47,976 | ₩48,029 | -0.72% | 17.9만 |
|---|
| 2025.12.24 | ₩48,377 | ₩48,831 | ₩48,069 | ₩48,296 | -0.17% | 16.7만 |
|---|
| 2025.12.23 | ₩48,377 | ₩48,951 | ₩48,002 | ₩48,296 | -0.17% | 22.6만 |
|---|
| 2025.12.22 | ₩49,112 | ₩49,446 | ₩48,270 | ₩48,457 | -1.33% | 23.8만 |
|---|
| 2025.12.19 | ₩50,501 | ₩50,769 | ₩48,617 | ₩48,925 | -3.12% | 51.9만 |
|---|
| 2025.12.18 | ₩50,408 | ₩50,755 | ₩49,860 | ₩50,328 | -0.16% | 46.9만 |
|---|
| 2025.12.17 | ₩50,461 | ₩51,183 | ₩49,860 | ₩49,913 | -1.09% | 23.8만 |
|---|
| 2025.12.16 | ₩50,996 | ₩51,143 | ₩50,395 | ₩50,461 | -1.05% | 31.2만 |
|---|
| 2025.12.15 | ₩50,782 | ₩51,210 | ₩50,582 | ₩50,849 | +0.13% | 41.3만 |
|---|
| 2025.12.12 | ₩50,862 | ₩51,116 | ₩50,288 | ₩50,542 | -0.63% | 33.1만 |
|---|
| 2025.12.11 | ₩50,755 | ₩51,290 | ₩50,702 | ₩50,862 | +0.21% | 47.6만 |
|---|
| 2025.12.10 | ₩49,646 | ₩50,902 | ₩49,646 | ₩50,702 | +2.13% | 62.1만 |
|---|
| 2025.12.09 | ₩49,980 | ₩50,648 | ₩49,566 | ₩49,700 | -0.56% | 36.5만 |
|---|
| 2025.12.08 | ₩49,579 | ₩50,301 | ₩49,566 | ₩50,034 | +0.92% | 55만 |
|---|
| 2025.12.05 | ₩49,459 | ₩49,686 | ₩49,285 | ₩49,366 | -0.19% | 37.4만 |
|---|
| 2025.12.04 | ₩49,379 | ₩49,887 | ₩49,285 | ₩49,459 | +0.16% | 29.1만 |
|---|
| 2025.12.03 | ₩48,497 | ₩49,646 | ₩48,443 | ₩49,325 | +1.71% | 29.6만 |
|---|
| 2025.12.02 | ₩48,737 | ₩48,925 | ₩48,256 | ₩48,403 | -0.69% | 20.1만 |
|---|
| 2025.12.01 | ₩47,428 | ₩48,697 | ₩47,428 | ₩48,497 | +2.25% | 34.9만 |
|---|
| 2025.11.28 | ₩47,949 | ₩48,203 | ₩47,628 | ₩47,789 | -0.33% | 8.8만 |
|---|
| 2025.11.26 | ₩48,190 | ₩48,363 | ₩47,802 | ₩47,962 | -0.47% | 16.9만 |
|---|
| 2025.11.25 | ₩47,040 | ₩48,403 | ₩47,040 | ₩48,230 | +2.53% | 36.6만 |
|---|
| 2025.11.24 | ₩47,054 | ₩47,708 | ₩46,572 | ₩46,947 | -0.23% | 12.1만 |
|---|
| 2025.11.21 | ₩45,102 | ₩47,428 | ₩45,102 | ₩47,107 | +4.44% | 51.4만 |
|---|
| 2025.11.20 | ₩45,437 | ₩46,185 | ₩44,902 | ₩45,036 | -0.88% | 14.5만 |
|---|
| 2025.11.19 | ₩44,768 | ₩45,143 | ₩44,541 | ₩44,862 | +0.21% | 12.4만 |
|---|
| 2025.11.18 | ₩44,795 | ₩46,172 | ₩44,635 | ₩44,862 | +0.15% | 12.8만 |
|---|
| 2025.11.17 | ₩45,971 | ₩46,038 | ₩44,782 | ₩44,942 | -2.24% | 17.5만 |
|---|
| 2025.11.14 | ₩45,837 | ₩46,278 | ₩45,169 | ₩46,025 | +0.41% | 14.9만 |
|---|
| 2025.11.13 | ₩45,851 | ₩46,559 | ₩45,704 | ₩45,878 | +0.06% | 11만 |
|---|
| 2025.11.12 | ₩45,757 | ₩46,693 | ₩45,757 | ₩46,011 | +0.55% | 6.8만 |
|---|
| 2025.11.11 | ₩45,771 | ₩46,025 | ₩45,437 | ₩45,797 | +0.06% | 7.8만 |
|---|
| 2025.11.10 | ₩45,543 | ₩46,025 | ₩45,129 | ₩45,717 | +0.38% | 8.5만 |
|---|
| 2025.11.07 | ₩45,102 | ₩45,597 | ₩44,782 | ₩45,102 | 0.00% | 12.7만 |
|---|
| 2025.11.06 | ₩45,437 | ₩45,797 | ₩44,835 | ₩45,036 | -0.88% | 9.5만 |
|---|
| 2025.11.05 | ₩44,354 | ₩45,784 | ₩44,327 | ₩45,517 | +2.62% | 13.9만 |
|---|
| 2025.11.04 | ₩44,555 | ₩45,062 | ₩44,301 | ₩44,688 | +0.30% | 14.1만 |
|---|
| 2025.11.03 | ₩43,953 | ₩44,982 | ₩43,432 | ₩44,862 | +2.07% | 28.4만 |
|---|
| 2025.10.31 | ₩44,394 | ₩44,595 | ₩43,686 | ₩44,474 | +0.18% | 10.1만 |
|---|
| 2025.10.30 | ₩44,234 | ₩45,236 | ₩44,194 | ₩44,247 | +0.03% | 7.5만 |
|---|
| 2025.10.29 | ₩45,503 | ₩45,744 | ₩44,020 | ₩44,367 | -2.50% | 11.3만 |
|---|
| 2025.10.28 | ₩45,570 | ₩46,011 | ₩45,303 | ₩45,490 | -0.18% | 10.3만 |
|---|
| 2025.10.27 | ₩46,319 | ₩46,679 | ₩45,677 | ₩45,677 | -1.38% | 31.3만 |
|---|
| 2025.10.24 | ₩45,958 | ₩46,706 | ₩45,784 | ₩46,252 | +0.64% | 10.4만 |
|---|
| 2025.10.23 | ₩46,506 | ₩46,506 | ₩45,503 | ₩45,624 | -1.90% | 15.2만 |
|---|
| 2025.10.22 | ₩45,664 | ₩47,454 | ₩45,116 | ₩46,559 | +1.96% | 17.7만 |
|---|
| 2025.10.21 | ₩44,381 | ₩45,022 | ₩44,301 | ₩44,608 | +0.51% | 19만 |
|---|
| 2025.10.20 | ₩43,352 | ₩44,528 | ₩43,165 | ₩44,514 | +2.68% | 13.7만 |
|---|
| 2025.10.17 | ₩43,285 | ₩43,659 | ₩42,603 | ₩43,151 | -0.31% | 17만 |
|---|
| 2025.10.16 | ₩44,715 | ₩44,715 | ₩42,590 | ₩42,938 | -3.97% | 16.6만 |
|---|
| 2025.10.15 | ₩45,971 | ₩45,971 | ₩44,595 | ₩44,808 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩43,766 | ₩46,091 | ₩43,766 | ₩45,704 | +4.43% | 13.2만 |
|---|
| 2025.10.13 | ₩43,646 | ₩44,114 | ₩43,125 | ₩44,060 | +0.95% | 9만 |
|---|
| 2025.10.10 | ₩45,089 | ₩46,813 | ₩43,151 | ₩43,205 | -4.18% | 13.9만 |
|---|