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 | ₩6,455 | ₩6,455 | ₩6,175 | ₩6,175 | -4.35% | 168.6만 |
| 2026.10.08 | ₩6,081 | ₩6,442 | ₩6,081 | ₩6,375 | +4.84% | 84.2만 |
| 2026.10.07 | ₩6,175 | ₩6,348 | ₩6,134 | ₩6,175 | 0.00% | 55.1만 |
| 2026.10.06 | ₩6,134 | ₩6,201 | ₩6,041 | ₩6,175 | +0.65% | 37.1만 |
| 2026.10.05 | ₩6,161 | ₩6,295 | ₩6,014 | ₩6,121 | -0.65% | 49.3만 |
| 2026.10.02 | ₩5,774 | ₩6,175 | ₩5,760 | ₩6,148 | +6.48% | 67.4만 |
| 2026.10.01 | ₩5,480 | ₩5,774 | ₩5,346 | ₩5,747 | +4.88% | 61.5만 |
| 2026.09.30 | ₩5,453 | ₩5,586 | ₩5,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,533 |
| +1.47% |
| 34.2만 |
| 2026.09.29 | ₩5,426 | ₩5,506 | ₩5,386 | ₩5,480 | +0.99% | 29.9만 |
|---|
| 2026.09.28 | ₩5,573 | ₩5,573 | ₩5,333 | ₩5,480 | -1.68% | 46.7만 |
|---|
| 2026.09.25 | ₩5,560 | ₩5,627 | ₩5,493 | ₩5,600 | +0.72% | 53.2만 |
|---|
| 2026.09.24 | ₩5,600 | ₩5,653 | ₩5,466 | ₩5,533 | -1.19% | 74.5만 |
|---|
| 2026.09.23 | ₩5,787 | ₩5,787 | ₩5,546 | ₩5,546 | -4.16% | 31.6만 |
|---|
| 2026.09.22 | ₩5,934 | ₩5,934 | ₩5,693 | ₩5,854 | -1.35% | 33.5만 |
|---|
| 2026.09.21 | ₩6,001 | ₩6,028 | ₩5,854 | ₩5,907 | -1.56% | 40.2만 |
|---|
| 2026.09.18 | ₩5,947 | ₩6,028 | ₩5,881 | ₩6,014 | +1.12% | 72.4만 |
|---|
| 2026.09.17 | ₩6,335 | ₩6,388 | ₩5,934 | ₩5,974 | -5.70% | 58.4만 |
|---|
| 2026.09.16 | ₩6,575 | ₩6,616 | ₩6,228 | ₩6,322 | -3.86% | 40만 |
|---|
| 2026.09.15 | ₩6,616 | ₩6,669 | ₩6,482 | ₩6,602 | -0.20% | 67.3만 |
|---|
| 2026.09.14 | ₩6,455 | ₩6,776 | ₩6,402 | ₩6,682 | +3.52% | 45.8만 |
|---|
| 2026.09.11 | ₩6,682 | ₩6,776 | ₩6,428 | ₩6,469 | -3.20% | 44.1만 |
|---|
| 2026.09.10 | ₩6,629 | ₩6,776 | ₩6,509 | ₩6,669 | +0.60% | 43.6만 |
|---|
| 2026.09.09 | ₩6,535 | ₩6,696 | ₩6,469 | ₩6,696 | +2.45% | 38.3만 |
|---|
| 2026.09.08 | ₩6,522 | ₩6,629 | ₩6,388 | ₩6,616 | +1.43% | 36.1만 |
|---|
| 2026.09.04 | ₩6,201 | ₩6,669 | ₩6,175 | ₩6,642 | +7.11% | 57.1만 |
|---|
| 2026.09.03 | ₩6,134 | ₩6,335 | ₩6,094 | ₩6,295 | +2.61% | 56.6만 |
|---|
| 2026.09.02 | ₩6,041 | ₩6,161 | ₩5,921 | ₩6,001 | -0.66% | 70.7만 |
|---|
| 2026.09.01 | ₩5,867 | ₩6,094 | ₩5,787 | ₩6,068 | +3.42% | 102만 |
|---|
| 2026.08.31 | ₩6,148 | ₩6,188 | ₩5,787 | ₩5,827 | -5.22% | 76.3만 |
|---|
| 2026.08.28 | ₩6,215 | ₩6,455 | ₩6,041 | ₩6,201 | -0.22% | 126.6만 |
|---|
| 2026.08.27 | ₩6,094 | ₩6,148 | ₩6,014 | ₩6,028 | -1.10% | 31.9만 |
|---|
| 2026.08.26 | ₩6,014 | ₩6,161 | ₩5,961 | ₩6,148 | +2.22% | 40.6만 |
|---|
| 2026.08.25 | ₩6,108 | ₩6,215 | ₩6,001 | ₩6,028 | -1.31% | 22.9만 |
|---|
| 2026.08.24 | ₩6,188 | ₩6,188 | ₩5,961 | ₩6,054 | -2.16% | 34.3만 |
|---|
| 2026.08.21 | ₩6,041 | ₩6,134 | ₩6,001 | ₩6,081 | +0.66% | 30.6만 |
|---|
| 2026.08.20 | ₩6,028 | ₩6,068 | ₩5,907 | ₩6,028 | 0.00% | 48.2만 |
|---|
| 2026.08.19 | ₩6,134 | ₩6,295 | ₩6,041 | ₩6,068 | -1.09% | 26.5만 |
|---|
| 2026.08.18 | ₩6,175 | ₩6,255 | ₩6,068 | ₩6,134 | -0.65% | 34.3만 |
|---|
| 2026.08.17 | ₩6,455 | ₩6,575 | ₩6,134 | ₩6,161 | -4.55% | 37.8만 |
|---|
| 2026.08.14 | ₩6,308 | ₩6,589 | ₩6,308 | ₩6,549 | +3.81% | 44.3만 |
|---|
| 2026.08.13 | ₩6,308 | ₩6,348 | ₩6,161 | ₩6,295 | -0.21% | 55.7만 |
|---|
| 2026.08.12 | ₩6,014 | ₩6,268 | ₩6,014 | ₩6,228 | +3.56% | 66만 |
|---|
| 2026.08.11 | ₩6,148 | ₩6,255 | ₩6,054 | ₩6,068 | -1.30% | 107.7만 |
|---|
| 2026.08.10 | ₩6,428 | ₩6,602 | ₩6,068 | ₩6,241 | -2.91% | 98만 |
|---|
| 2026.08.07 | ₩6,829 | ₩7,110 | ₩6,335 | ₩6,589 | -3.52% | 112.6만 |
|---|
| 2026.08.06 | ₩7,618 | ₩7,671 | ₩7,458 | ₩7,564 | -0.70% | 40.1만 |
|---|
| 2026.08.05 | ₩7,471 | ₩7,618 | ₩7,404 | ₩7,591 | +1.61% | 19.1만 |
|---|
| 2026.08.04 | ₩7,538 | ₩7,631 | ₩7,458 | ₩7,524 | -0.18% | 23.6만 |
|---|
| 2026.08.03 | ₩7,364 | ₩7,685 | ₩7,257 | ₩7,564 | +2.72% | 33.1만 |
|---|
| 2026.07.31 | ₩7,404 | ₩7,431 | ₩7,083 | ₩7,217 | -2.53% | 38.5만 |
|---|
| 2026.07.30 | ₩7,564 | ₩7,578 | ₩7,364 | ₩7,417 | -1.94% | 45.1만 |
|---|
| 2026.07.29 | ₩7,658 | ₩7,725 | ₩7,564 | ₩7,645 | -0.17% | 23.8만 |
|---|
| 2026.07.28 | ₩7,778 | ₩7,845 | ₩7,645 | ₩7,752 | -0.34% | 28.9만 |
|---|
| 2026.07.27 | ₩7,564 | ₩7,738 | ₩7,564 | ₩7,671 | +1.41% | 29.1만 |
|---|
| 2026.07.24 | ₩7,377 | ₩7,658 | ₩7,311 | ₩7,471 | +1.27% | 26.1만 |
|---|
| 2026.07.23 | ₩7,698 | ₩7,752 | ₩7,377 | ₩7,404 | -3.82% | 37.6만 |
|---|
| 2026.07.22 | ₩7,965 | ₩7,979 | ₩7,725 | ₩7,805 | -2.01% | 25.8만 |
|---|
| 2026.07.21 | ₩8,072 | ₩8,153 | ₩7,885 | ₩7,952 | -1.49% | 46.8만 |
|---|
| 2026.07.20 | ₩8,126 | ₩8,273 | ₩8,046 | ₩8,206 | +0.99% | 26만 |
|---|
| 2026.07.17 | ₩8,099 | ₩8,380 | ₩8,099 | ₩8,166 | +0.83% | 30만 |
|---|
| 2026.07.16 | ₩7,859 | ₩8,166 | ₩7,859 | ₩8,153 | +3.74% | 28.2만 |
|---|
| 2026.07.15 | ₩8,206 | ₩8,259 | ₩7,738 | ₩7,765 | -5.37% | 45.7만 |
|---|
| 2026.07.14 | ₩8,072 | ₩8,286 | ₩8,019 | ₩8,179 | +1.32% | 28만 |
|---|
| 2026.07.13 | ₩8,059 | ₩8,259 | ₩7,965 | ₩8,193 | +1.66% | 29.3만 |
|---|
| 2026.07.10 | ₩8,139 | ₩8,206 | ₩8,019 | ₩8,046 | -1.15% | 29.8만 |
|---|
| 2026.07.09 | ₩8,112 | ₩8,179 | ₩7,912 | ₩8,126 | +0.16% | 36.3만 |
|---|
| 2026.07.08 | ₩8,527 | ₩8,527 | ₩8,153 | ₩8,153 | -4.39% | 38.2만 |
|---|
| 2026.07.07 | ₩8,594 | ₩8,767 | ₩8,487 | ₩8,487 | -1.24% | 41만 |
|---|
| 2026.07.06 | ₩8,473 | ₩8,580 | ₩8,380 | ₩8,580 | +1.26% | 41.5만 |
|---|
| 2026.07.02 | ₩8,580 | ₩8,620 | ₩8,433 | ₩8,473 | -1.25% | 36.8만 |
|---|
| 2026.07.01 | ₩8,460 | ₩8,660 | ₩8,447 | ₩8,540 | +0.95% | 34만 |
|---|
| 2026.06.30 | ₩8,473 | ₩8,567 | ₩8,313 | ₩8,340 | -1.58% | 63만 |
|---|
| 2026.06.29 | ₩8,874 | ₩8,874 | ₩8,447 | ₩8,500 | -4.22% | 59.8만 |
|---|
| 2026.06.26 | ₩8,447 | ₩8,928 | ₩8,340 | ₩8,914 | +5.54% | 163.7만 |
|---|
| 2026.06.25 | ₩8,487 | ₩8,634 | ₩8,099 | ₩8,219 | -3.15% | 80.3만 |
|---|
| 2026.06.24 | ₩8,233 | ₩8,861 | ₩8,179 | ₩8,647 | +5.03% | 83.7만 |
|---|
| 2026.06.23 | ₩7,698 | ₩8,099 | ₩7,645 | ₩8,072 | +4.86% | 66.7만 |
|---|
| 2026.06.22 | ₩7,658 | ₩7,885 | ₩7,404 | ₩7,591 | -0.87% | 50.6만 |
|---|
| 2026.06.18 | ₩7,538 | ₩7,711 | ₩7,391 | ₩7,698 | +2.13% | 77.2만 |
|---|
| 2026.06.17 | ₩7,538 | ₩7,752 | ₩7,458 | ₩7,524 | -0.18% | 50.2만 |
|---|
| 2026.06.16 | ₩7,725 | ₩7,859 | ₩7,524 | ₩7,551 | -2.25% | 55.5만 |
|---|
| 2026.06.15 | ₩7,471 | ₩7,925 | ₩7,444 | ₩7,698 | +3.04% | 77.8만 |
|---|
| 2026.06.12 | ₩7,444 | ₩7,564 | ₩7,351 | ₩7,484 | +0.54% | 29.2만 |
|---|
| 2026.06.11 | ₩7,498 | ₩7,551 | ₩7,351 | ₩7,391 | -1.43% | 21.6만 |
|---|
| 2026.06.10 | ₩7,444 | ₩7,818 | ₩7,404 | ₩7,458 | +0.18% | 29.4만 |
|---|
| 2026.06.09 | ₩7,204 | ₩7,605 | ₩7,164 | ₩7,417 | +2.97% | 40.1만 |
|---|
| 2026.06.08 | ₩7,364 | ₩7,484 | ₩7,123 | ₩7,284 | -1.09% | 30.2만 |
|---|
| 2026.06.05 | ₩7,217 | ₩7,404 | ₩7,164 | ₩7,297 | +1.11% | 44.6만 |
|---|
| 2026.06.04 | ₩7,017 | ₩7,270 | ₩6,963 | ₩7,230 | +3.05% | 36만 |
|---|
| 2026.06.03 | ₩6,883 | ₩6,950 | ₩6,749 | ₩6,910 | +0.39% | 79.2만 |
|---|
| 2026.06.02 | ₩6,963 | ₩7,043 | ₩6,829 | ₩6,923 | -0.58% | 45.1만 |
|---|
| 2026.06.01 | ₩7,337 | ₩7,337 | ₩6,990 | ₩7,017 | -4.37% | 38.7만 |
|---|
| 2026.05.29 | ₩7,297 | ₩7,631 | ₩7,284 | ₩7,324 | +0.37% | 42.8만 |
|---|
| 2026.05.28 | ₩7,230 | ₩7,645 | ₩7,123 | ₩7,377 | +2.03% | 58만 |
|---|
| 2026.05.27 | ₩7,351 | ₩7,591 | ₩6,950 | ₩7,190 | -2.18% | 42.8만 |
|---|
| 2026.05.26 | ₩7,498 | ₩7,645 | ₩7,311 | ₩7,404 | -1.25% | 36.6만 |
|---|
| 2026.05.22 | ₩7,711 | ₩7,792 | ₩7,471 | ₩7,498 | -2.77% | 29.5만 |
|---|
| 2026.05.21 | ₩7,698 | ₩7,725 | ₩7,498 | ₩7,671 | -0.35% | 33.1만 |
|---|
| 2026.05.20 | ₩7,725 | ₩7,952 | ₩7,591 | ₩7,778 | +0.69% | 37.2만 |
|---|
| 2026.05.19 | ₩7,939 | ₩8,153 | ₩7,685 | ₩7,832 | -1.35% | 72.8만 |
|---|
| 2026.05.18 | ₩7,524 | ₩7,805 | ₩7,391 | ₩7,792 | +3.55% | 81.7만 |
|---|
| 2026.05.15 | ₩7,551 | ₩7,671 | ₩7,417 | ₩7,564 | +0.18% | 44.8만 |
|---|
| 2026.05.14 | ₩7,551 | ₩7,952 | ₩7,471 | ₩7,605 | +0.71% | 54.7만 |
|---|
| 2026.05.13 | ₩7,752 | ₩7,792 | ₩7,471 | ₩7,498 | -3.28% | 39.4만 |
|---|
| 2026.05.12 | ₩7,484 | ₩7,912 | ₩7,257 | ₩7,818 | +4.46% | 63.5만 |
|---|
| 2026.05.11 | ₩7,043 | ₩7,952 | ₩7,017 | ₩7,444 | +5.69% | 56.8만 |
|---|
| 2026.05.08 | ₩7,899 | ₩8,340 | ₩7,123 | ₩7,177 | -9.14% | 165만 |
|---|
| 2026.05.07 | ₩7,150 | ₩8,259 | ₩7,083 | ₩8,086 | +13.08% | 774.7만 |
|---|
| 2026.05.06 | ₩5,894 | ₩5,974 | ₩5,627 | ₩5,640 | -4.31% | 145.1만 |
|---|
| 2026.05.05 | ₩5,613 | ₩5,867 | ₩5,546 | ₩5,854 | +4.29% | 41.5만 |
|---|
| 2026.05.04 | ₩5,827 | ₩5,921 | ₩5,573 | ₩5,667 | -2.75% | 35.5만 |
|---|
| 2026.05.01 | ₩5,827 | ₩5,921 | ₩5,693 | ₩5,854 | +0.46% | 36.5만 |
|---|
| 2026.04.30 | ₩5,774 | ₩5,987 | ₩5,707 | ₩5,921 | +2.55% | 31.9만 |
|---|
| 2026.04.29 | ₩6,041 | ₩6,081 | ₩5,814 | ₩5,921 | -1.99% | 35.7만 |
|---|
| 2026.04.28 | ₩6,108 | ₩6,255 | ₩6,041 | ₩6,108 | 0.00% | 21.1만 |
|---|
| 2026.04.27 | ₩6,081 | ₩6,108 | ₩5,827 | ₩6,054 | -0.44% | 36.2만 |
|---|
| 2026.04.24 | ₩6,268 | ₩6,268 | ₩5,921 | ₩6,134 | -2.13% | 29.1만 |
|---|
| 2026.04.23 | ₩6,215 | ₩6,281 | ₩5,947 | ₩6,134 | -1.29% | 37만 |
|---|
| 2026.04.22 | ₩6,241 | ₩6,375 | ₩6,161 | ₩6,281 | +0.64% | 30.6만 |
|---|
| 2026.04.21 | ₩6,201 | ₩6,415 | ₩6,148 | ₩6,215 | +0.22% | 45.4만 |
|---|
| 2026.04.20 | ₩6,495 | ₩6,696 | ₩6,228 | ₩6,228 | -4.12% | 34.8만 |
|---|
| 2026.04.17 | ₩6,495 | ₩6,656 | ₩6,388 | ₩6,482 | -0.21% | 73.2만 |
|---|
| 2026.04.16 | ₩6,348 | ₩6,549 | ₩6,268 | ₩6,495 | +2.32% | 44.9만 |
|---|
| 2026.04.15 | ₩5,747 | ₩6,415 | ₩5,573 | ₩6,348 | +10.47% | 112.9만 |
|---|
| 2026.04.14 | ₩5,573 | ₩5,774 | ₩5,439 | ₩5,774 | +3.60% | 94.6만 |
|---|
| 2026.04.13 | ₩5,266 | ₩5,613 | ₩5,226 | ₩5,600 | +6.35% | 60.1만 |
|---|
| 2026.04.10 | ₩5,573 | ₩5,600 | ₩5,186 | ₩5,266 | -5.52% | 79.7만 |
|---|
| 2026.04.09 | ₩5,279 | ₩5,787 | ₩5,212 | ₩5,493 | +4.05% | 108.1만 |
|---|
| 2026.04.08 | ₩6,148 | ₩6,148 | ₩5,292 | ₩5,319 | -13.48% | 97만 |
|---|
| 2026.04.07 | ₩6,094 | ₩6,134 | ₩5,987 | ₩6,014 | -1.32% | 38만 |
|---|
| 2026.04.06 | ₩6,161 | ₩6,375 | ₩6,108 | ₩6,134 | -0.43% | 44.4만 |
|---|
| 2026.04.02 | ₩6,028 | ₩6,175 | ₩5,934 | ₩6,175 | +2.44% | 50.9만 |
|---|
| 2026.04.01 | ₩6,241 | ₩6,281 | ₩6,014 | ₩6,134 | -1.71% | 41.4만 |
|---|
| 2026.03.31 | ₩6,268 | ₩6,281 | ₩6,108 | ₩6,215 | -0.85% | 45.9만 |
|---|
| 2026.03.30 | ₩6,028 | ₩6,255 | ₩6,014 | ₩6,161 | +2.22% | 32.6만 |
|---|
| 2026.03.27 | ₩6,281 | ₩6,281 | ₩5,974 | ₩6,014 | -4.26% | 57.8만 |
|---|
| 2026.03.26 | ₩6,148 | ₩6,362 | ₩5,961 | ₩6,295 | +2.39% | 43.9만 |
|---|
| 2026.03.25 | ₩6,522 | ₩6,575 | ₩6,215 | ₩6,228 | -4.51% | 37.2만 |
|---|
| 2026.03.24 | ₩6,509 | ₩6,575 | ₩6,375 | ₩6,469 | -0.62% | 50.6만 |
|---|
| 2026.03.23 | ₩6,535 | ₩6,709 | ₩6,428 | ₩6,549 | +0.20% | 70.2만 |
|---|
| 2026.03.20 | ₩6,455 | ₩6,455 | ₩6,188 | ₩6,362 | -1.45% | 180.3만 |
|---|
| 2026.03.19 | ₩6,482 | ₩6,549 | ₩6,295 | ₩6,415 | -1.03% | 72.7만 |
|---|
| 2026.03.18 | ₩6,709 | ₩6,803 | ₩6,482 | ₩6,535 | -2.59% | 69.3만 |
|---|
| 2026.03.17 | ₩7,070 | ₩7,097 | ₩6,776 | ₩6,789 | -3.97% | 52.4만 |
|---|
| 2026.03.16 | ₩6,883 | ₩6,963 | ₩6,843 | ₩6,923 | +0.58% | 31.9만 |
|---|
| 2026.03.13 | ₩6,936 | ₩7,057 | ₩6,749 | ₩6,843 | -1.35% | 35.9만 |
|---|
| 2026.03.12 | ₩7,017 | ₩7,017 | ₩6,722 | ₩6,950 | -0.95% | 55.3만 |
|---|
| 2026.03.11 | ₩7,377 | ₩7,484 | ₩6,963 | ₩6,976 | -5.43% | 53.1만 |
|---|
| 2026.03.10 | ₩7,391 | ₩7,765 | ₩7,297 | ₩7,364 | -0.36% | 130.5만 |
|---|
| 2026.03.09 | ₩7,164 | ₩7,471 | ₩7,003 | ₩7,391 | +3.17% | 63.4만 |
|---|
| 2026.03.06 | ₩7,404 | ₩7,417 | ₩7,164 | ₩7,270 | -1.81% | 39.1만 |
|---|
| 2026.03.05 | ₩7,431 | ₩7,618 | ₩7,364 | ₩7,484 | +0.72% | 25만 |
|---|
| 2026.03.04 | ₩7,458 | ₩7,578 | ₩7,377 | ₩7,484 | +0.36% | 40.1만 |
|---|
| 2026.03.03 | ₩7,297 | ₩7,564 | ₩7,164 | ₩7,484 | +2.56% | 50.3만 |
|---|
| 2026.03.02 | ₩7,123 | ₩7,471 | ₩7,097 | ₩7,431 | +4.32% | 52.4만 |
|---|
| 2026.02.27 | ₩7,417 | ₩7,417 | ₩7,110 | ₩7,150 | -3.60% | 49.1만 |
|---|
| 2026.02.26 | ₩7,337 | ₩7,484 | ₩7,217 | ₩7,377 | +0.55% | 77.3만 |
|---|
| 2026.02.25 | ₩6,843 | ₩7,498 | ₩6,696 | ₩7,377 | +7.81% | 111만 |
|---|
| 2026.02.24 | ₩7,417 | ₩7,618 | ₩6,656 | ₩6,803 | -8.29% | 186.6만 |
|---|
| 2026.02.23 | ₩7,685 | ₩7,805 | ₩7,511 | ₩7,538 | -1.91% | 65.5만 |
|---|
| 2026.02.20 | ₩7,845 | ₩7,859 | ₩7,698 | ₩7,725 | -1.53% | 24.4만 |
|---|
| 2026.02.19 | ₩7,698 | ₩7,832 | ₩7,618 | ₩7,818 | +1.56% | 39.9만 |
|---|
| 2026.02.18 | ₩7,658 | ₩7,859 | ₩7,658 | ₩7,738 | +1.05% | 27.4만 |
|---|
| 2026.02.17 | ₩7,698 | ₩7,912 | ₩7,618 | ₩7,711 | +0.17% | 22.8만 |
|---|
| 2026.02.13 | ₩7,738 | ₩7,872 | ₩7,618 | ₩7,698 | -0.52% | 21.9만 |
|---|
| 2026.02.12 | ₩8,112 | ₩8,126 | ₩7,658 | ₩7,725 | -4.78% | 41.2만 |
|---|
| 2026.02.11 | ₩8,193 | ₩8,313 | ₩7,965 | ₩8,046 | -1.79% | 35.2만 |
|---|
| 2026.02.10 | ₩8,112 | ₩8,233 | ₩7,979 | ₩8,126 | +0.16% | 35.5만 |
|---|
| 2026.02.09 | ₩8,166 | ₩8,233 | ₩8,006 | ₩8,072 | -1.15% | 43.6만 |
|---|
| 2026.02.06 | ₩8,300 | ₩8,553 | ₩8,112 | ₩8,166 | -1.61% | 43.7만 |
|---|
| 2026.02.05 | ₩8,166 | ₩8,500 | ₩8,153 | ₩8,300 | +1.64% | 63.7만 |
|---|
| 2026.02.04 | ₩8,032 | ₩8,273 | ₩7,925 | ₩8,166 | +1.66% | 65.5만 |
|---|
| 2026.02.03 | ₩7,631 | ₩8,006 | ₩7,618 | ₩7,992 | +4.73% | 76.9만 |
|---|
| 2026.02.02 | ₩7,471 | ₩7,738 | ₩7,471 | ₩7,618 | +1.97% | 55.3만 |
|---|
| 2026.01.30 | ₩7,591 | ₩7,792 | ₩7,431 | ₩7,578 | -0.18% | 68만 |
|---|
| 2026.01.29 | ₩7,645 | ₩7,805 | ₩7,417 | ₩7,605 | -0.52% | 48.6만 |
|---|
| 2026.01.28 | ₩7,992 | ₩8,112 | ₩7,524 | ₩7,685 | -3.85% | 67.1만 |
|---|
| 2026.01.27 | ₩8,166 | ₩8,166 | ₩7,845 | ₩7,979 | -2.29% | 99.6만 |
|---|
| 2026.01.26 | ₩8,072 | ₩8,286 | ₩8,072 | ₩8,206 | +1.66% | 70.7만 |
|---|
| 2026.01.23 | ₩8,366 | ₩8,420 | ₩8,126 | ₩8,153 | -2.56% | 43.2만 |
|---|
| 2026.01.22 | ₩8,500 | ₩8,781 | ₩8,380 | ₩8,406 | -1.10% | 86만 |
|---|
| 2026.01.21 | ₩8,206 | ₩8,487 | ₩8,206 | ₩8,433 | +2.77% | 78.8만 |
|---|
| 2026.01.20 | ₩8,006 | ₩8,246 | ₩7,965 | ₩8,193 | +2.34% | 63.8만 |
|---|
| 2026.01.16 | ₩8,380 | ₩8,460 | ₩8,072 | ₩8,099 | -3.35% | 77.5만 |
|---|
| 2026.01.15 | ₩8,259 | ₩8,487 | ₩8,259 | ₩8,433 | +2.10% | 98.3만 |
|---|
| 2026.01.14 | ₩8,366 | ₩8,553 | ₩8,259 | ₩8,259 | -1.28% | 94.2만 |
|---|
| 2026.01.13 | ₩8,620 | ₩8,741 | ₩8,326 | ₩8,366 | -2.95% | 73.3만 |
|---|
| 2026.01.12 | ₩8,513 | ₩8,874 | ₩8,513 | ₩8,647 | +1.57% | 85.2만 |
|---|
| 2026.01.09 | ₩8,968 | ₩8,968 | ₩8,300 | ₩8,500 | -5.22% | 117.3만 |
|---|
| 2026.01.08 | ₩9,142 | ₩9,382 | ₩8,941 | ₩8,954 | -2.05% | 59.8만 |
|---|
| 2026.01.07 | ₩9,422 | ₩9,489 | ₩9,048 | ₩9,208 | -2.27% | 84.9만 |
|---|
| 2026.01.06 | ₩10,184 | ₩10,438 | ₩9,208 | ₩9,409 | -7.61% | 132.1만 |
|---|
| 2026.01.05 | ₩9,984 | ₩10,184 | ₩9,850 | ₩9,877 | -1.07% | 41.3만 |
|---|
| 2026.01.02 | ₩10,491 | ₩10,692 | ₩9,850 | ₩9,984 | -4.84% | 59.3만 |
|---|
| 2025.12.31 | ₩10,465 | ₩10,491 | ₩10,197 | ₩10,398 | -0.64% | 99.4만 |
|---|
| 2025.12.30 | ₩10,451 | ₩10,598 | ₩10,344 | ₩10,465 | +0.13% | 112.5만 |
|---|
| 2025.12.29 | ₩10,625 | ₩10,652 | ₩10,398 | ₩10,411 | -2.01% | 42.7만 |
|---|
| 2025.12.26 | ₩10,772 | ₩10,946 | ₩10,545 | ₩10,692 | -0.74% | 76.1만 |
|---|
| 2025.12.24 | ₩10,986 | ₩10,986 | ₩10,745 | ₩10,799 | -1.70% | 31만 |
|---|
| 2025.12.23 | ₩11,079 | ₩11,186 | ₩10,812 | ₩10,986 | -0.84% | 53.8만 |
|---|
| 2025.12.22 | ₩10,986 | ₩11,186 | ₩10,973 | ₩11,079 | +0.85% | 56.5만 |
|---|
| 2025.12.19 | ₩11,561 | ₩11,587 | ₩10,999 | ₩11,079 | -4.16% | 78.9만 |
|---|
| 2025.12.18 | ₩11,440 | ₩11,654 | ₩11,240 | ₩11,561 | +1.05% | 50.2만 |
|---|
| 2025.12.17 | ₩11,133 | ₩11,440 | ₩11,133 | ₩11,293 | +1.44% | 67.2만 |
|---|
| 2025.12.16 | ₩11,400 | ₩11,841 | ₩11,106 | ₩11,173 | -1.99% | 48만 |
|---|
| 2025.12.15 | ₩11,213 | ₩11,507 | ₩11,106 | ₩11,454 | +2.15% | 54.7만 |
|---|
| 2025.12.12 | ₩11,307 | ₩11,347 | ₩11,093 | ₩11,133 | -1.54% | 46.8만 |
|---|
| 2025.12.11 | ₩11,146 | ₩11,307 | ₩11,039 | ₩11,186 | +0.36% | 50.3만 |
|---|
| 2025.12.10 | ₩11,160 | ₩11,387 | ₩11,079 | ₩11,133 | -0.24% | 33.5만 |
|---|
| 2025.12.09 | ₩11,106 | ₩11,267 | ₩11,053 | ₩11,213 | +0.96% | 42.4만 |
|---|
| 2025.12.08 | ₩11,146 | ₩11,200 | ₩11,013 | ₩11,079 | -0.60% | 56.7만 |
|---|
| 2025.12.05 | ₩11,534 | ₩11,748 | ₩11,066 | ₩11,133 | -3.48% | 72.1만 |
|---|
| 2025.12.04 | ₩11,828 | ₩11,975 | ₩11,480 | ₩11,480 | -2.94% | 54만 |
|---|
| 2025.12.03 | ₩11,627 | ₩12,202 | ₩11,467 | ₩11,814 | +1.61% | 135.4만 |
|---|
| 2025.12.02 | ₩11,788 | ₩11,814 | ₩11,440 | ₩11,534 | -2.15% | 66만 |
|---|
| 2025.12.01 | ₩12,055 | ₩12,162 | ₩11,507 | ₩11,801 | -2.11% | 72.3만 |
|---|
| 2025.11.28 | ₩12,068 | ₩12,202 | ₩11,694 | ₩12,015 | -0.44% | 44.3만 |
|---|
| 2025.11.26 | ₩11,694 | ₩12,175 | ₩11,667 | ₩12,042 | +2.97% | 82.2만 |
|---|
| 2025.11.25 | ₩11,961 | ₩12,068 | ₩11,708 | ₩11,734 | -1.90% | 51.1만 |
|---|
| 2025.11.24 | ₩11,855 | ₩12,282 | ₩11,828 | ₩11,935 | +0.68% | 97.8만 |
|---|
| 2025.11.21 | ₩11,721 | ₩12,095 | ₩11,360 | ₩12,002 | +2.39% | 98.5만 |
|---|
| 2025.11.20 | ₩12,282 | ₩12,763 | ₩11,587 | ₩11,614 | -5.44% | 60.2만 |
|---|
| 2025.11.19 | ₩12,189 | ₩12,376 | ₩11,841 | ₩12,068 | -0.99% | 83.9만 |
|---|
| 2025.11.18 | ₩12,122 | ₩12,416 | ₩12,122 | ₩12,135 | +0.11% | 59.8만 |
|---|
| 2025.11.17 | ₩12,723 | ₩12,950 | ₩12,229 | ₩12,256 | -3.68% | 60.9만 |
|---|
| 2025.11.14 | ₩12,710 | ₩12,750 | ₩12,523 | ₩12,723 | +0.11% | 79.6만 |
|---|
| 2025.11.13 | ₩13,271 | ₩13,565 | ₩12,630 | ₩12,710 | -4.23% | 74.3만 |
|---|
| 2025.11.12 | ₩13,699 | ₩13,712 | ₩12,737 | ₩13,245 | -3.32% | 194.7만 |
|---|
| 2025.11.11 | ₩11,961 | ₩13,873 | ₩11,908 | ₩13,472 | +12.63% | 275.2만 |
|---|
| 2025.11.10 | ₩11,387 | ₩11,908 | ₩11,226 | ₩11,614 | +2.00% | 98만 |
|---|
| 2025.11.07 | ₩10,959 | ₩11,373 | ₩10,866 | ₩11,333 | +3.41% | 69.1만 |
|---|
| 2025.11.06 | ₩11,186 | ₩11,186 | ₩10,919 | ₩10,932 | -2.27% | 43.4만 |
|---|
| 2025.11.05 | ₩11,186 | ₩11,293 | ₩11,026 | ₩11,066 | -1.08% | 51.7만 |
|---|
| 2025.11.04 | ₩11,160 | ₩11,347 | ₩10,839 | ₩11,053 | -0.96% | 48만 |
|---|
| 2025.11.03 | ₩10,932 | ₩11,427 | ₩10,719 | ₩11,320 | +3.55% | 59.6만 |
|---|
| 2025.10.31 | ₩11,280 | ₩11,280 | ₩10,719 | ₩10,973 | -2.73% | 74만 |
|---|
| 2025.10.30 | ₩11,427 | ₩11,561 | ₩11,293 | ₩11,347 | -0.70% | 57.8만 |
|---|
| 2025.10.29 | ₩11,280 | ₩11,574 | ₩11,146 | ₩11,454 | +1.54% | 79.6만 |
|---|
| 2025.10.28 | ₩11,494 | ₩11,681 | ₩11,280 | ₩11,307 | -1.63% | 56.4만 |
|---|
| 2025.10.27 | ₩11,387 | ₩11,547 | ₩11,293 | ₩11,400 | +0.12% | 47.5만 |
|---|
| 2025.10.24 | ₩11,373 | ₩11,587 | ₩11,267 | ₩11,293 | -0.71% | 48.5만 |
|---|
| 2025.10.23 | ₩11,226 | ₩11,534 | ₩11,079 | ₩11,253 | +0.24% | 70.1만 |
|---|
| 2025.10.22 | ₩11,053 | ₩11,213 | ₩10,892 | ₩11,106 | +0.48% | 56.4만 |
|---|
| 2025.10.21 | ₩11,066 | ₩11,280 | ₩10,973 | ₩11,039 | -0.24% | 38.2만 |
|---|
| 2025.10.20 | ₩10,906 | ₩11,307 | ₩10,772 | ₩11,133 | +2.08% | 59.7만 |
|---|
| 2025.10.17 | ₩10,665 | ₩10,919 | ₩10,558 | ₩10,785 | +1.13% | 91.6만 |
|---|
| 2025.10.16 | ₩10,919 | ₩11,213 | ₩10,692 | ₩10,705 | -1.96% | 76.2만 |
|---|
| 2025.10.15 | ₩11,414 | ₩11,480 | ₩11,013 | ₩11,093 | -2.81% | 62.6만 |
|---|
| 2025.10.14 | ₩10,839 | ₩11,320 | ₩10,839 | ₩11,267 | +3.95% | 88만 |
|---|
| 2025.10.13 | ₩10,839 | ₩11,133 | ₩10,825 | ₩10,986 | +1.36% | 107.4만 |
|---|
| 2025.10.10 | ₩10,772 | ₩11,013 | ₩10,572 | ₩10,799 | +0.25% | 100.1만 |
|---|