시장 데이터를 불러오는 중
전체 종목
Octave Specialty Group, Inc. Common Stock 과거 주가
Octave Specialty Group, Inc. Common Stock · OSG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Octave Specialty Group, Inc. Common Stock · OSG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,472 | ₩6,472 | ₩6,191 | ₩6,191 | -4.35% | 168.6만 |
| 2026.10.08 | ₩6,097 | ₩6,459 | ₩6,097 | ₩6,392 | +4.84% | 84.2만 |
| 2026.10.07 | ₩6,191 | ₩6,365 | ₩6,151 | ₩6,191 | 0.00% | 55.1만 |
| 2026.10.06 | ₩6,151 | ₩6,218 | ₩6,057 | ₩6,191 | +0.65% | 37.1만 |
| 2026.10.05 | ₩6,177 | ₩6,311 | ₩6,030 | ₩6,137 | -0.65% | 49.3만 |
| 2026.10.02 | ₩5,789 | ₩6,191 | ₩5,775 | ₩6,164 | +6.48% | 67.4만 |
| 2026.10.01 | ₩5,494 | ₩5,789 | ₩5,360 | ₩5,762 | +4.88% | 61.5만 |
| 2026.09.30 | ₩5,467 | ₩5,601 | ₩5,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,548 |
| +1.47% |
| 34.2만 |
| 2026.09.29 | ₩5,440 | ₩5,521 | ₩5,400 | ₩5,494 | +0.99% | 29.9만 |
|---|
| 2026.09.28 | ₩5,588 | ₩5,588 | ₩5,347 | ₩5,494 | -1.68% | 46.7만 |
|---|
| 2026.09.25 | ₩5,574 | ₩5,641 | ₩5,507 | ₩5,615 | +0.72% | 53.2만 |
|---|
| 2026.09.24 | ₩5,615 | ₩5,668 | ₩5,481 | ₩5,548 | -1.19% | 74.5만 |
|---|
| 2026.09.23 | ₩5,802 | ₩5,802 | ₩5,561 | ₩5,561 | -4.16% | 31.6만 |
|---|
| 2026.09.22 | ₩5,950 | ₩5,950 | ₩5,708 | ₩5,869 | -1.35% | 33.5만 |
|---|
| 2026.09.21 | ₩6,017 | ₩6,043 | ₩5,869 | ₩5,923 | -1.56% | 40.2만 |
|---|
| 2026.09.18 | ₩5,963 | ₩6,043 | ₩5,896 | ₩6,030 | +1.12% | 72.4만 |
|---|
| 2026.09.17 | ₩6,352 | ₩6,405 | ₩5,950 | ₩5,990 | -5.70% | 58.4만 |
|---|
| 2026.09.16 | ₩6,593 | ₩6,633 | ₩6,244 | ₩6,338 | -3.86% | 40만 |
|---|
| 2026.09.15 | ₩6,633 | ₩6,687 | ₩6,499 | ₩6,620 | -0.20% | 67.3만 |
|---|
| 2026.09.14 | ₩6,472 | ₩6,794 | ₩6,419 | ₩6,700 | +3.52% | 45.8만 |
|---|
| 2026.09.11 | ₩6,700 | ₩6,794 | ₩6,445 | ₩6,486 | -3.20% | 44.1만 |
|---|
| 2026.09.10 | ₩6,646 | ₩6,794 | ₩6,526 | ₩6,687 | +0.60% | 43.6만 |
|---|
| 2026.09.09 | ₩6,553 | ₩6,714 | ₩6,486 | ₩6,714 | +2.45% | 38.3만 |
|---|
| 2026.09.08 | ₩6,539 | ₩6,646 | ₩6,405 | ₩6,633 | +1.43% | 36.1만 |
|---|
| 2026.09.04 | ₩6,218 | ₩6,687 | ₩6,191 | ₩6,660 | +7.11% | 57.1만 |
|---|
| 2026.09.03 | ₩6,151 | ₩6,352 | ₩6,110 | ₩6,311 | +2.61% | 56.6만 |
|---|
| 2026.09.02 | ₩6,057 | ₩6,177 | ₩5,936 | ₩6,017 | -0.66% | 70.7만 |
|---|
| 2026.09.01 | ₩5,883 | ₩6,110 | ₩5,802 | ₩6,084 | +3.42% | 102만 |
|---|
| 2026.08.31 | ₩6,164 | ₩6,204 | ₩5,802 | ₩5,842 | -5.22% | 76.3만 |
|---|
| 2026.08.28 | ₩6,231 | ₩6,472 | ₩6,057 | ₩6,218 | -0.22% | 126.6만 |
|---|
| 2026.08.27 | ₩6,110 | ₩6,164 | ₩6,030 | ₩6,043 | -1.10% | 31.9만 |
|---|
| 2026.08.26 | ₩6,030 | ₩6,177 | ₩5,976 | ₩6,164 | +2.22% | 40.6만 |
|---|
| 2026.08.25 | ₩6,124 | ₩6,231 | ₩6,017 | ₩6,043 | -1.31% | 22.9만 |
|---|
| 2026.08.24 | ₩6,204 | ₩6,204 | ₩5,976 | ₩6,070 | -2.16% | 34.3만 |
|---|
| 2026.08.21 | ₩6,057 | ₩6,151 | ₩6,017 | ₩6,097 | +0.66% | 30.6만 |
|---|
| 2026.08.20 | ₩6,043 | ₩6,084 | ₩5,923 | ₩6,043 | 0.00% | 48.2만 |
|---|
| 2026.08.19 | ₩6,151 | ₩6,311 | ₩6,057 | ₩6,084 | -1.09% | 26.5만 |
|---|
| 2026.08.18 | ₩6,191 | ₩6,271 | ₩6,084 | ₩6,151 | -0.65% | 34.3만 |
|---|
| 2026.08.17 | ₩6,472 | ₩6,593 | ₩6,151 | ₩6,177 | -4.55% | 37.8만 |
|---|
| 2026.08.14 | ₩6,325 | ₩6,606 | ₩6,325 | ₩6,566 | +3.81% | 44.3만 |
|---|
| 2026.08.13 | ₩6,325 | ₩6,365 | ₩6,177 | ₩6,311 | -0.21% | 55.7만 |
|---|
| 2026.08.12 | ₩6,030 | ₩6,285 | ₩6,030 | ₩6,244 | +3.56% | 66만 |
|---|
| 2026.08.11 | ₩6,164 | ₩6,271 | ₩6,070 | ₩6,084 | -1.30% | 107.7만 |
|---|
| 2026.08.10 | ₩6,445 | ₩6,620 | ₩6,084 | ₩6,258 | -2.91% | 98만 |
|---|
| 2026.08.07 | ₩6,848 | ₩7,129 | ₩6,352 | ₩6,606 | -3.52% | 112.6만 |
|---|
| 2026.08.06 | ₩7,638 | ₩7,692 | ₩7,477 | ₩7,585 | -0.70% | 40.1만 |
|---|
| 2026.08.05 | ₩7,491 | ₩7,638 | ₩7,424 | ₩7,611 | +1.61% | 19.1만 |
|---|
| 2026.08.04 | ₩7,558 | ₩7,652 | ₩7,477 | ₩7,544 | -0.18% | 23.6만 |
|---|
| 2026.08.03 | ₩7,384 | ₩7,705 | ₩7,276 | ₩7,585 | +2.72% | 33.1만 |
|---|
| 2026.07.31 | ₩7,424 | ₩7,451 | ₩7,102 | ₩7,236 | -2.53% | 38.5만 |
|---|
| 2026.07.30 | ₩7,585 | ₩7,598 | ₩7,384 | ₩7,437 | -1.94% | 45.1만 |
|---|
| 2026.07.29 | ₩7,678 | ₩7,745 | ₩7,585 | ₩7,665 | -0.17% | 23.8만 |
|---|
| 2026.07.28 | ₩7,799 | ₩7,866 | ₩7,665 | ₩7,772 | -0.34% | 28.9만 |
|---|
| 2026.07.27 | ₩7,585 | ₩7,759 | ₩7,585 | ₩7,692 | +1.41% | 29.1만 |
|---|
| 2026.07.24 | ₩7,397 | ₩7,678 | ₩7,330 | ₩7,491 | +1.27% | 26.1만 |
|---|
| 2026.07.23 | ₩7,719 | ₩7,772 | ₩7,397 | ₩7,424 | -3.82% | 37.6만 |
|---|
| 2026.07.22 | ₩7,987 | ₩8,000 | ₩7,745 | ₩7,826 | -2.01% | 25.8만 |
|---|
| 2026.07.21 | ₩8,094 | ₩8,174 | ₩7,906 | ₩7,973 | -1.49% | 46.8만 |
|---|
| 2026.07.20 | ₩8,147 | ₩8,295 | ₩8,067 | ₩8,228 | +0.99% | 26만 |
|---|
| 2026.07.17 | ₩8,121 | ₩8,402 | ₩8,121 | ₩8,188 | +0.83% | 30만 |
|---|
| 2026.07.16 | ₩7,879 | ₩8,188 | ₩7,879 | ₩8,174 | +3.74% | 28.2만 |
|---|
| 2026.07.15 | ₩8,228 | ₩8,281 | ₩7,759 | ₩7,786 | -5.37% | 45.7만 |
|---|
| 2026.07.14 | ₩8,094 | ₩8,308 | ₩8,040 | ₩8,201 | +1.32% | 28만 |
|---|
| 2026.07.13 | ₩8,080 | ₩8,281 | ₩7,987 | ₩8,214 | +1.66% | 29.3만 |
|---|
| 2026.07.10 | ₩8,161 | ₩8,228 | ₩8,040 | ₩8,067 | -1.15% | 29.8만 |
|---|
| 2026.07.09 | ₩8,134 | ₩8,201 | ₩7,933 | ₩8,147 | +0.16% | 36.3만 |
|---|
| 2026.07.08 | ₩8,549 | ₩8,549 | ₩8,174 | ₩8,174 | -4.39% | 38.2만 |
|---|
| 2026.07.07 | ₩8,616 | ₩8,791 | ₩8,509 | ₩8,509 | -1.24% | 41만 |
|---|
| 2026.07.06 | ₩8,496 | ₩8,603 | ₩8,402 | ₩8,603 | +1.26% | 41.5만 |
|---|
| 2026.07.02 | ₩8,603 | ₩8,643 | ₩8,456 | ₩8,496 | -1.25% | 36.8만 |
|---|
| 2026.07.01 | ₩8,482 | ₩8,683 | ₩8,469 | ₩8,563 | +0.95% | 34만 |
|---|
| 2026.06.30 | ₩8,496 | ₩8,590 | ₩8,335 | ₩8,362 | -1.58% | 63만 |
|---|
| 2026.06.29 | ₩8,898 | ₩8,898 | ₩8,469 | ₩8,523 | -4.22% | 59.8만 |
|---|
| 2026.06.26 | ₩8,469 | ₩8,951 | ₩8,362 | ₩8,938 | +5.54% | 163.7만 |
|---|
| 2026.06.25 | ₩8,509 | ₩8,657 | ₩8,121 | ₩8,241 | -3.15% | 80.3만 |
|---|
| 2026.06.24 | ₩8,255 | ₩8,884 | ₩8,201 | ₩8,670 | +5.03% | 83.7만 |
|---|
| 2026.06.23 | ₩7,719 | ₩8,121 | ₩7,665 | ₩8,094 | +4.86% | 66.7만 |
|---|
| 2026.06.22 | ₩7,678 | ₩7,906 | ₩7,424 | ₩7,611 | -0.87% | 50.6만 |
|---|
| 2026.06.18 | ₩7,558 | ₩7,732 | ₩7,410 | ₩7,719 | +2.13% | 77.2만 |
|---|
| 2026.06.17 | ₩7,558 | ₩7,772 | ₩7,477 | ₩7,544 | -0.18% | 50.2만 |
|---|
| 2026.06.16 | ₩7,745 | ₩7,879 | ₩7,544 | ₩7,571 | -2.25% | 55.5만 |
|---|
| 2026.06.15 | ₩7,491 | ₩7,946 | ₩7,464 | ₩7,719 | +3.04% | 77.8만 |
|---|
| 2026.06.12 | ₩7,464 | ₩7,585 | ₩7,370 | ₩7,504 | +0.54% | 29.2만 |
|---|
| 2026.06.11 | ₩7,518 | ₩7,571 | ₩7,370 | ₩7,410 | -1.43% | 21.6만 |
|---|
| 2026.06.10 | ₩7,464 | ₩7,839 | ₩7,424 | ₩7,477 | +0.18% | 29.4만 |
|---|
| 2026.06.09 | ₩7,223 | ₩7,625 | ₩7,183 | ₩7,437 | +2.97% | 40.1만 |
|---|
| 2026.06.08 | ₩7,384 | ₩7,504 | ₩7,142 | ₩7,303 | -1.09% | 30.2만 |
|---|
| 2026.06.05 | ₩7,236 | ₩7,424 | ₩7,183 | ₩7,317 | +1.11% | 44.6만 |
|---|
| 2026.06.04 | ₩7,035 | ₩7,290 | ₩6,982 | ₩7,250 | +3.05% | 36만 |
|---|
| 2026.06.03 | ₩6,901 | ₩6,968 | ₩6,767 | ₩6,928 | +0.39% | 79.2만 |
|---|
| 2026.06.02 | ₩6,982 | ₩7,062 | ₩6,848 | ₩6,941 | -0.58% | 45.1만 |
|---|
| 2026.06.01 | ₩7,357 | ₩7,357 | ₩7,008 | ₩7,035 | -4.37% | 38.7만 |
|---|
| 2026.05.29 | ₩7,317 | ₩7,652 | ₩7,303 | ₩7,343 | +0.37% | 42.8만 |
|---|
| 2026.05.28 | ₩7,250 | ₩7,665 | ₩7,142 | ₩7,397 | +2.03% | 58만 |
|---|
| 2026.05.27 | ₩7,370 | ₩7,611 | ₩6,968 | ₩7,209 | -2.18% | 42.8만 |
|---|
| 2026.05.26 | ₩7,518 | ₩7,665 | ₩7,330 | ₩7,424 | -1.25% | 36.6만 |
|---|
| 2026.05.22 | ₩7,732 | ₩7,812 | ₩7,491 | ₩7,518 | -2.77% | 29.5만 |
|---|
| 2026.05.21 | ₩7,719 | ₩7,745 | ₩7,518 | ₩7,692 | -0.35% | 33.1만 |
|---|
| 2026.05.20 | ₩7,745 | ₩7,973 | ₩7,611 | ₩7,799 | +0.69% | 37.2만 |
|---|
| 2026.05.19 | ₩7,960 | ₩8,174 | ₩7,705 | ₩7,853 | -1.35% | 72.8만 |
|---|
| 2026.05.18 | ₩7,544 | ₩7,826 | ₩7,410 | ₩7,812 | +3.55% | 81.7만 |
|---|
| 2026.05.15 | ₩7,571 | ₩7,692 | ₩7,437 | ₩7,585 | +0.18% | 44.8만 |
|---|
| 2026.05.14 | ₩7,571 | ₩7,973 | ₩7,491 | ₩7,625 | +0.71% | 54.7만 |
|---|
| 2026.05.13 | ₩7,772 | ₩7,812 | ₩7,491 | ₩7,518 | -3.28% | 39.4만 |
|---|
| 2026.05.12 | ₩7,504 | ₩7,933 | ₩7,276 | ₩7,839 | +4.46% | 63.5만 |
|---|
| 2026.05.11 | ₩7,062 | ₩7,973 | ₩7,035 | ₩7,464 | +5.69% | 56.8만 |
|---|
| 2026.05.08 | ₩7,920 | ₩8,362 | ₩7,142 | ₩7,196 | -9.14% | 165만 |
|---|
| 2026.05.07 | ₩7,169 | ₩8,281 | ₩7,102 | ₩8,107 | +13.08% | 774.7만 |
|---|
| 2026.05.06 | ₩5,909 | ₩5,990 | ₩5,641 | ₩5,655 | -4.31% | 145.1만 |
|---|
| 2026.05.05 | ₩5,628 | ₩5,883 | ₩5,561 | ₩5,869 | +4.29% | 41.5만 |
|---|
| 2026.05.04 | ₩5,842 | ₩5,936 | ₩5,588 | ₩5,682 | -2.75% | 35.5만 |
|---|
| 2026.05.01 | ₩5,842 | ₩5,936 | ₩5,708 | ₩5,869 | +0.46% | 36.5만 |
|---|
| 2026.04.30 | ₩5,789 | ₩6,003 | ₩5,722 | ₩5,936 | +2.55% | 31.9만 |
|---|
| 2026.04.29 | ₩6,057 | ₩6,097 | ₩5,829 | ₩5,936 | -1.99% | 35.7만 |
|---|
| 2026.04.28 | ₩6,124 | ₩6,271 | ₩6,057 | ₩6,124 | 0.00% | 21.1만 |
|---|
| 2026.04.27 | ₩6,097 | ₩6,124 | ₩5,842 | ₩6,070 | -0.44% | 36.2만 |
|---|
| 2026.04.24 | ₩6,285 | ₩6,285 | ₩5,936 | ₩6,151 | -2.13% | 29.1만 |
|---|
| 2026.04.23 | ₩6,231 | ₩6,298 | ₩5,963 | ₩6,151 | -1.29% | 37만 |
|---|
| 2026.04.22 | ₩6,258 | ₩6,392 | ₩6,177 | ₩6,298 | +0.64% | 30.6만 |
|---|
| 2026.04.21 | ₩6,218 | ₩6,432 | ₩6,164 | ₩6,231 | +0.22% | 45.4만 |
|---|
| 2026.04.20 | ₩6,512 | ₩6,714 | ₩6,244 | ₩6,244 | -4.12% | 34.8만 |
|---|
| 2026.04.17 | ₩6,512 | ₩6,673 | ₩6,405 | ₩6,499 | -0.21% | 73.2만 |
|---|
| 2026.04.16 | ₩6,365 | ₩6,566 | ₩6,285 | ₩6,512 | +2.32% | 44.9만 |
|---|
| 2026.04.15 | ₩5,762 | ₩6,432 | ₩5,588 | ₩6,365 | +10.47% | 112.9만 |
|---|
| 2026.04.14 | ₩5,588 | ₩5,789 | ₩5,454 | ₩5,789 | +3.60% | 94.6만 |
|---|
| 2026.04.13 | ₩5,280 | ₩5,628 | ₩5,239 | ₩5,615 | +6.35% | 60.1만 |
|---|
| 2026.04.10 | ₩5,588 | ₩5,615 | ₩5,199 | ₩5,280 | -5.52% | 79.7만 |
|---|
| 2026.04.09 | ₩5,293 | ₩5,802 | ₩5,226 | ₩5,507 | +4.05% | 108.1만 |
|---|
| 2026.04.08 | ₩6,164 | ₩6,164 | ₩5,306 | ₩5,333 | -13.48% | 97만 |
|---|
| 2026.04.07 | ₩6,110 | ₩6,151 | ₩6,003 | ₩6,030 | -1.32% | 38만 |
|---|
| 2026.04.06 | ₩6,177 | ₩6,392 | ₩6,124 | ₩6,151 | -0.43% | 44.4만 |
|---|
| 2026.04.02 | ₩6,043 | ₩6,191 | ₩5,950 | ₩6,191 | +2.44% | 50.9만 |
|---|
| 2026.04.01 | ₩6,258 | ₩6,298 | ₩6,030 | ₩6,151 | -1.71% | 41.4만 |
|---|
| 2026.03.31 | ₩6,285 | ₩6,298 | ₩6,124 | ₩6,231 | -0.85% | 45.9만 |
|---|
| 2026.03.30 | ₩6,043 | ₩6,271 | ₩6,030 | ₩6,177 | +2.22% | 32.6만 |
|---|
| 2026.03.27 | ₩6,298 | ₩6,298 | ₩5,990 | ₩6,030 | -4.26% | 57.8만 |
|---|
| 2026.03.26 | ₩6,164 | ₩6,378 | ₩5,976 | ₩6,311 | +2.39% | 43.9만 |
|---|
| 2026.03.25 | ₩6,539 | ₩6,593 | ₩6,231 | ₩6,244 | -4.51% | 37.2만 |
|---|
| 2026.03.24 | ₩6,526 | ₩6,593 | ₩6,392 | ₩6,486 | -0.62% | 50.6만 |
|---|
| 2026.03.23 | ₩6,553 | ₩6,727 | ₩6,445 | ₩6,566 | +0.20% | 70.2만 |
|---|
| 2026.03.20 | ₩6,472 | ₩6,472 | ₩6,204 | ₩6,378 | -1.45% | 180.3만 |
|---|
| 2026.03.19 | ₩6,499 | ₩6,566 | ₩6,311 | ₩6,432 | -1.03% | 72.7만 |
|---|
| 2026.03.18 | ₩6,727 | ₩6,821 | ₩6,499 | ₩6,553 | -2.59% | 69.3만 |
|---|
| 2026.03.17 | ₩7,089 | ₩7,116 | ₩6,794 | ₩6,807 | -3.97% | 52.4만 |
|---|
| 2026.03.16 | ₩6,901 | ₩6,982 | ₩6,861 | ₩6,941 | +0.58% | 31.9만 |
|---|
| 2026.03.13 | ₩6,955 | ₩7,075 | ₩6,767 | ₩6,861 | -1.35% | 35.9만 |
|---|
| 2026.03.12 | ₩7,035 | ₩7,035 | ₩6,740 | ₩6,968 | -0.95% | 55.3만 |
|---|
| 2026.03.11 | ₩7,397 | ₩7,504 | ₩6,982 | ₩6,995 | -5.43% | 53.1만 |
|---|
| 2026.03.10 | ₩7,410 | ₩7,786 | ₩7,317 | ₩7,384 | -0.36% | 130.5만 |
|---|
| 2026.03.09 | ₩7,183 | ₩7,491 | ₩7,022 | ₩7,410 | +3.17% | 63.4만 |
|---|
| 2026.03.06 | ₩7,424 | ₩7,437 | ₩7,183 | ₩7,290 | -1.81% | 39.1만 |
|---|
| 2026.03.05 | ₩7,451 | ₩7,638 | ₩7,384 | ₩7,504 | +0.72% | 25만 |
|---|
| 2026.03.04 | ₩7,477 | ₩7,598 | ₩7,397 | ₩7,504 | +0.36% | 40.1만 |
|---|
| 2026.03.03 | ₩7,317 | ₩7,585 | ₩7,183 | ₩7,504 | +2.56% | 50.3만 |
|---|
| 2026.03.02 | ₩7,142 | ₩7,491 | ₩7,116 | ₩7,451 | +4.32% | 52.4만 |
|---|
| 2026.02.27 | ₩7,437 | ₩7,437 | ₩7,129 | ₩7,169 | -3.60% | 49.1만 |
|---|
| 2026.02.26 | ₩7,357 | ₩7,504 | ₩7,236 | ₩7,397 | +0.55% | 77.3만 |
|---|
| 2026.02.25 | ₩6,861 | ₩7,518 | ₩6,714 | ₩7,397 | +7.81% | 111만 |
|---|
| 2026.02.24 | ₩7,437 | ₩7,638 | ₩6,673 | ₩6,821 | -8.29% | 186.6만 |
|---|
| 2026.02.23 | ₩7,705 | ₩7,826 | ₩7,531 | ₩7,558 | -1.91% | 65.5만 |
|---|
| 2026.02.20 | ₩7,866 | ₩7,879 | ₩7,719 | ₩7,745 | -1.53% | 24.4만 |
|---|
| 2026.02.19 | ₩7,719 | ₩7,853 | ₩7,638 | ₩7,839 | +1.56% | 39.9만 |
|---|
| 2026.02.18 | ₩7,678 | ₩7,879 | ₩7,678 | ₩7,759 | +1.05% | 27.4만 |
|---|
| 2026.02.17 | ₩7,719 | ₩7,933 | ₩7,638 | ₩7,732 | +0.17% | 22.8만 |
|---|
| 2026.02.13 | ₩7,759 | ₩7,893 | ₩7,638 | ₩7,719 | -0.52% | 21.9만 |
|---|
| 2026.02.12 | ₩8,134 | ₩8,147 | ₩7,678 | ₩7,745 | -4.78% | 41.2만 |
|---|
| 2026.02.11 | ₩8,214 | ₩8,335 | ₩7,987 | ₩8,067 | -1.79% | 35.2만 |
|---|
| 2026.02.10 | ₩8,134 | ₩8,255 | ₩8,000 | ₩8,147 | +0.16% | 35.5만 |
|---|
| 2026.02.09 | ₩8,188 | ₩8,255 | ₩8,027 | ₩8,094 | -1.15% | 43.6만 |
|---|
| 2026.02.06 | ₩8,322 | ₩8,576 | ₩8,134 | ₩8,188 | -1.61% | 43.7만 |
|---|
| 2026.02.05 | ₩8,188 | ₩8,523 | ₩8,174 | ₩8,322 | +1.64% | 63.7만 |
|---|
| 2026.02.04 | ₩8,054 | ₩8,295 | ₩7,946 | ₩8,188 | +1.66% | 65.5만 |
|---|
| 2026.02.03 | ₩7,652 | ₩8,027 | ₩7,638 | ₩8,013 | +4.73% | 76.9만 |
|---|
| 2026.02.02 | ₩7,491 | ₩7,759 | ₩7,491 | ₩7,638 | +1.97% | 55.3만 |
|---|
| 2026.01.30 | ₩7,611 | ₩7,812 | ₩7,451 | ₩7,598 | -0.18% | 68만 |
|---|
| 2026.01.29 | ₩7,665 | ₩7,826 | ₩7,437 | ₩7,625 | -0.52% | 48.6만 |
|---|
| 2026.01.28 | ₩8,013 | ₩8,134 | ₩7,544 | ₩7,705 | -3.85% | 67.1만 |
|---|
| 2026.01.27 | ₩8,188 | ₩8,188 | ₩7,866 | ₩8,000 | -2.29% | 99.6만 |
|---|
| 2026.01.26 | ₩8,094 | ₩8,308 | ₩8,094 | ₩8,228 | +1.66% | 70.7만 |
|---|
| 2026.01.23 | ₩8,389 | ₩8,442 | ₩8,147 | ₩8,174 | -2.56% | 43.2만 |
|---|
| 2026.01.22 | ₩8,523 | ₩8,804 | ₩8,402 | ₩8,429 | -1.10% | 86만 |
|---|
| 2026.01.21 | ₩8,228 | ₩8,509 | ₩8,228 | ₩8,456 | +2.77% | 78.8만 |
|---|
| 2026.01.20 | ₩8,027 | ₩8,268 | ₩7,987 | ₩8,214 | +2.34% | 63.8만 |
|---|
| 2026.01.16 | ₩8,402 | ₩8,482 | ₩8,094 | ₩8,121 | -3.35% | 77.5만 |
|---|
| 2026.01.15 | ₩8,281 | ₩8,509 | ₩8,281 | ₩8,456 | +2.10% | 98.3만 |
|---|
| 2026.01.14 | ₩8,389 | ₩8,576 | ₩8,281 | ₩8,281 | -1.28% | 94.2만 |
|---|
| 2026.01.13 | ₩8,643 | ₩8,764 | ₩8,348 | ₩8,389 | -2.95% | 73.3만 |
|---|
| 2026.01.12 | ₩8,536 | ₩8,898 | ₩8,536 | ₩8,670 | +1.57% | 85.2만 |
|---|
| 2026.01.09 | ₩8,992 | ₩8,992 | ₩8,322 | ₩8,523 | -5.22% | 117.3만 |
|---|
| 2026.01.08 | ₩9,166 | ₩9,407 | ₩8,965 | ₩8,978 | -2.05% | 59.8만 |
|---|
| 2026.01.07 | ₩9,447 | ₩9,514 | ₩9,072 | ₩9,233 | -2.27% | 84.9만 |
|---|
| 2026.01.06 | ₩10,211 | ₩10,466 | ₩9,233 | ₩9,434 | -7.61% | 132.1만 |
|---|
| 2026.01.05 | ₩10,010 | ₩10,211 | ₩9,876 | ₩9,903 | -1.07% | 41.3만 |
|---|
| 2026.01.02 | ₩10,519 | ₩10,720 | ₩9,876 | ₩10,010 | -4.84% | 59.3만 |
|---|
| 2025.12.31 | ₩10,492 | ₩10,519 | ₩10,224 | ₩10,425 | -0.64% | 99.4만 |
|---|
| 2025.12.30 | ₩10,479 | ₩10,626 | ₩10,372 | ₩10,492 | +0.13% | 112.5만 |
|---|
| 2025.12.29 | ₩10,653 | ₩10,680 | ₩10,425 | ₩10,439 | -2.01% | 42.7만 |
|---|
| 2025.12.26 | ₩10,801 | ₩10,975 | ₩10,573 | ₩10,720 | -0.74% | 76.1만 |
|---|
| 2025.12.24 | ₩11,015 | ₩11,015 | ₩10,774 | ₩10,827 | -1.70% | 31만 |
|---|
| 2025.12.23 | ₩11,109 | ₩11,216 | ₩10,841 | ₩11,015 | -0.84% | 53.8만 |
|---|
| 2025.12.22 | ₩11,015 | ₩11,216 | ₩11,002 | ₩11,109 | +0.85% | 56.5만 |
|---|
| 2025.12.19 | ₩11,591 | ₩11,618 | ₩11,028 | ₩11,109 | -4.16% | 78.9만 |
|---|
| 2025.12.18 | ₩11,471 | ₩11,685 | ₩11,270 | ₩11,591 | +1.05% | 50.2만 |
|---|
| 2025.12.17 | ₩11,162 | ₩11,471 | ₩11,162 | ₩11,323 | +1.44% | 67.2만 |
|---|
| 2025.12.16 | ₩11,430 | ₩11,873 | ₩11,136 | ₩11,203 | -1.99% | 48만 |
|---|
| 2025.12.15 | ₩11,243 | ₩11,538 | ₩11,136 | ₩11,484 | +2.15% | 54.7만 |
|---|
| 2025.12.12 | ₩11,337 | ₩11,377 | ₩11,122 | ₩11,162 | -1.54% | 46.8만 |
|---|
| 2025.12.11 | ₩11,176 | ₩11,337 | ₩11,069 | ₩11,216 | +0.36% | 50.3만 |
|---|
| 2025.12.10 | ₩11,189 | ₩11,417 | ₩11,109 | ₩11,162 | -0.24% | 33.5만 |
|---|
| 2025.12.09 | ₩11,136 | ₩11,296 | ₩11,082 | ₩11,243 | +0.96% | 42.4만 |
|---|
| 2025.12.08 | ₩11,176 | ₩11,229 | ₩11,042 | ₩11,109 | -0.60% | 56.7만 |
|---|
| 2025.12.05 | ₩11,564 | ₩11,779 | ₩11,095 | ₩11,162 | -3.48% | 72.1만 |
|---|
| 2025.12.04 | ₩11,859 | ₩12,007 | ₩11,511 | ₩11,511 | -2.94% | 54만 |
|---|
| 2025.12.03 | ₩11,658 | ₩12,234 | ₩11,497 | ₩11,846 | +1.61% | 135.4만 |
|---|
| 2025.12.02 | ₩11,819 | ₩11,846 | ₩11,471 | ₩11,564 | -2.15% | 66만 |
|---|
| 2025.12.01 | ₩12,087 | ₩12,194 | ₩11,538 | ₩11,832 | -2.11% | 72.3만 |
|---|
| 2025.11.28 | ₩12,100 | ₩12,234 | ₩11,725 | ₩12,047 | -0.44% | 44.3만 |
|---|
| 2025.11.26 | ₩11,725 | ₩12,208 | ₩11,698 | ₩12,074 | +2.97% | 82.2만 |
|---|
| 2025.11.25 | ₩11,993 | ₩12,100 | ₩11,739 | ₩11,765 | -1.90% | 51.1만 |
|---|
| 2025.11.24 | ₩11,886 | ₩12,315 | ₩11,859 | ₩11,966 | +0.68% | 97.8만 |
|---|
| 2025.11.21 | ₩11,752 | ₩12,127 | ₩11,390 | ₩12,033 | +2.39% | 98.5만 |
|---|
| 2025.11.20 | ₩12,315 | ₩12,797 | ₩11,618 | ₩11,645 | -5.44% | 60.2만 |
|---|
| 2025.11.19 | ₩12,221 | ₩12,409 | ₩11,873 | ₩12,100 | -0.99% | 83.9만 |
|---|
| 2025.11.18 | ₩12,154 | ₩12,449 | ₩12,154 | ₩12,167 | +0.11% | 59.8만 |
|---|
| 2025.11.17 | ₩12,757 | ₩12,985 | ₩12,261 | ₩12,288 | -3.68% | 60.9만 |
|---|
| 2025.11.14 | ₩12,744 | ₩12,784 | ₩12,556 | ₩12,757 | +0.11% | 79.6만 |
|---|
| 2025.11.13 | ₩13,306 | ₩13,601 | ₩12,663 | ₩12,744 | -4.23% | 74.3만 |
|---|
| 2025.11.12 | ₩13,735 | ₩13,749 | ₩12,770 | ₩13,280 | -3.32% | 194.7만 |
|---|
| 2025.11.11 | ₩11,993 | ₩13,909 | ₩11,940 | ₩13,507 | +12.63% | 275.2만 |
|---|
| 2025.11.10 | ₩11,417 | ₩11,940 | ₩11,256 | ₩11,645 | +2.00% | 98만 |
|---|
| 2025.11.07 | ₩10,988 | ₩11,404 | ₩10,894 | ₩11,363 | +3.41% | 69.1만 |
|---|
| 2025.11.06 | ₩11,216 | ₩11,216 | ₩10,948 | ₩10,961 | -2.27% | 43.4만 |
|---|
| 2025.11.05 | ₩11,216 | ₩11,323 | ₩11,055 | ₩11,095 | -1.08% | 51.7만 |
|---|
| 2025.11.04 | ₩11,189 | ₩11,377 | ₩10,868 | ₩11,082 | -0.96% | 48만 |
|---|
| 2025.11.03 | ₩10,961 | ₩11,457 | ₩10,747 | ₩11,350 | +3.55% | 59.6만 |
|---|
| 2025.10.31 | ₩11,310 | ₩11,310 | ₩10,747 | ₩11,002 | -2.73% | 74만 |
|---|
| 2025.10.30 | ₩11,457 | ₩11,591 | ₩11,323 | ₩11,377 | -0.70% | 57.8만 |
|---|
| 2025.10.29 | ₩11,310 | ₩11,605 | ₩11,176 | ₩11,484 | +1.54% | 79.6만 |
|---|
| 2025.10.28 | ₩11,524 | ₩11,712 | ₩11,310 | ₩11,337 | -1.63% | 56.4만 |
|---|
| 2025.10.27 | ₩11,417 | ₩11,578 | ₩11,323 | ₩11,430 | +0.12% | 47.5만 |
|---|
| 2025.10.24 | ₩11,404 | ₩11,618 | ₩11,296 | ₩11,323 | -0.71% | 48.5만 |
|---|
| 2025.10.23 | ₩11,256 | ₩11,564 | ₩11,109 | ₩11,283 | +0.24% | 70.1만 |
|---|
| 2025.10.22 | ₩11,082 | ₩11,243 | ₩10,921 | ₩11,136 | +0.48% | 56.4만 |
|---|
| 2025.10.21 | ₩11,095 | ₩11,310 | ₩11,002 | ₩11,069 | -0.24% | 38.2만 |
|---|
| 2025.10.20 | ₩10,935 | ₩11,337 | ₩10,801 | ₩11,162 | +2.08% | 59.7만 |
|---|
| 2025.10.17 | ₩10,693 | ₩10,948 | ₩10,586 | ₩10,814 | +1.13% | 91.6만 |
|---|
| 2025.10.16 | ₩10,948 | ₩11,243 | ₩10,720 | ₩10,734 | -1.96% | 76.2만 |
|---|
| 2025.10.15 | ₩11,444 | ₩11,511 | ₩11,042 | ₩11,122 | -2.81% | 62.6만 |
|---|
| 2025.10.14 | ₩10,868 | ₩11,350 | ₩10,868 | ₩11,296 | +3.95% | 88만 |
|---|
| 2025.10.13 | ₩10,868 | ₩11,162 | ₩10,854 | ₩11,015 | +1.36% | 107.4만 |
|---|
| 2025.10.10 | ₩10,801 | ₩11,042 | ₩10,600 | ₩10,827 | +0.25% | 100.1만 |
|---|