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 | ₩6,453 | ₩6,453 | ₩6,172 | ₩6,172 | -4.35% | 168.6만 |
| 2026.10.08 | ₩6,079 | ₩6,439 | ₩6,079 | ₩6,373 | +4.84% | 84.2만 |
| 2026.10.07 | ₩6,172 | ₩6,346 | ₩6,132 | ₩6,172 | 0.00% | 55.1만 |
| 2026.10.06 | ₩6,132 | ₩6,199 | ₩6,039 | ₩6,172 | +0.65% | 37.1만 |
| 2026.10.05 | ₩6,159 | ₩6,292 | ₩6,012 | ₩6,119 | -0.65% | 49.3만 |
| 2026.10.02 | ₩5,771 | ₩6,172 | ₩5,758 | ₩6,146 | +6.48% | 67.4만 |
| 2026.10.01 | ₩5,478 | ₩5,771 | ₩5,344 | ₩5,745 | +4.88% | 61.5만 |
| 2026.09.30 | ₩5,451 | ₩5,584 | ₩5,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,531 |
| +1.47% |
| 34.2만 |
| 2026.09.29 | ₩5,424 | ₩5,504 | ₩5,384 | ₩5,478 | +0.99% | 29.9만 |
|---|
| 2026.09.28 | ₩5,571 | ₩5,571 | ₩5,331 | ₩5,478 | -1.68% | 46.7만 |
|---|
| 2026.09.25 | ₩5,558 | ₩5,624 | ₩5,491 | ₩5,598 | +0.72% | 53.2만 |
|---|
| 2026.09.24 | ₩5,598 | ₩5,651 | ₩5,464 | ₩5,531 | -1.19% | 74.5만 |
|---|
| 2026.09.23 | ₩5,785 | ₩5,785 | ₩5,544 | ₩5,544 | -4.16% | 31.6만 |
|---|
| 2026.09.22 | ₩5,932 | ₩5,932 | ₩5,691 | ₩5,852 | -1.35% | 33.5만 |
|---|
| 2026.09.21 | ₩5,999 | ₩6,025 | ₩5,852 | ₩5,905 | -1.56% | 40.2만 |
|---|
| 2026.09.18 | ₩5,945 | ₩6,025 | ₩5,878 | ₩6,012 | +1.12% | 72.4만 |
|---|
| 2026.09.17 | ₩6,333 | ₩6,386 | ₩5,932 | ₩5,972 | -5.70% | 58.4만 |
|---|
| 2026.09.16 | ₩6,573 | ₩6,613 | ₩6,226 | ₩6,319 | -3.86% | 40만 |
|---|
| 2026.09.15 | ₩6,613 | ₩6,667 | ₩6,480 | ₩6,600 | -0.20% | 67.3만 |
|---|
| 2026.09.14 | ₩6,453 | ₩6,773 | ₩6,399 | ₩6,680 | +3.52% | 45.8만 |
|---|
| 2026.09.11 | ₩6,680 | ₩6,773 | ₩6,426 | ₩6,466 | -3.20% | 44.1만 |
|---|
| 2026.09.10 | ₩6,626 | ₩6,773 | ₩6,506 | ₩6,667 | +0.60% | 43.6만 |
|---|
| 2026.09.09 | ₩6,533 | ₩6,693 | ₩6,466 | ₩6,693 | +2.45% | 38.3만 |
|---|
| 2026.09.08 | ₩6,520 | ₩6,626 | ₩6,386 | ₩6,613 | +1.43% | 36.1만 |
|---|
| 2026.09.04 | ₩6,199 | ₩6,667 | ₩6,172 | ₩6,640 | +7.11% | 57.1만 |
|---|
| 2026.09.03 | ₩6,132 | ₩6,333 | ₩6,092 | ₩6,292 | +2.61% | 56.6만 |
|---|
| 2026.09.02 | ₩6,039 | ₩6,159 | ₩5,918 | ₩5,999 | -0.66% | 70.7만 |
|---|
| 2026.09.01 | ₩5,865 | ₩6,092 | ₩5,785 | ₩6,065 | +3.42% | 102만 |
|---|
| 2026.08.31 | ₩6,146 | ₩6,186 | ₩5,785 | ₩5,825 | -5.22% | 76.3만 |
|---|
| 2026.08.28 | ₩6,212 | ₩6,453 | ₩6,039 | ₩6,199 | -0.22% | 126.6만 |
|---|
| 2026.08.27 | ₩6,092 | ₩6,146 | ₩6,012 | ₩6,025 | -1.10% | 31.9만 |
|---|
| 2026.08.26 | ₩6,012 | ₩6,159 | ₩5,958 | ₩6,146 | +2.22% | 40.6만 |
|---|
| 2026.08.25 | ₩6,105 | ₩6,212 | ₩5,999 | ₩6,025 | -1.31% | 22.9만 |
|---|
| 2026.08.24 | ₩6,186 | ₩6,186 | ₩5,958 | ₩6,052 | -2.16% | 34.3만 |
|---|
| 2026.08.21 | ₩6,039 | ₩6,132 | ₩5,999 | ₩6,079 | +0.66% | 30.6만 |
|---|
| 2026.08.20 | ₩6,025 | ₩6,065 | ₩5,905 | ₩6,025 | 0.00% | 48.2만 |
|---|
| 2026.08.19 | ₩6,132 | ₩6,292 | ₩6,039 | ₩6,065 | -1.09% | 26.5만 |
|---|
| 2026.08.18 | ₩6,172 | ₩6,252 | ₩6,065 | ₩6,132 | -0.65% | 34.3만 |
|---|
| 2026.08.17 | ₩6,453 | ₩6,573 | ₩6,132 | ₩6,159 | -4.55% | 37.8만 |
|---|
| 2026.08.14 | ₩6,306 | ₩6,586 | ₩6,306 | ₩6,546 | +3.81% | 44.3만 |
|---|
| 2026.08.13 | ₩6,306 | ₩6,346 | ₩6,159 | ₩6,292 | -0.21% | 55.7만 |
|---|
| 2026.08.12 | ₩6,012 | ₩6,266 | ₩6,012 | ₩6,226 | +3.56% | 66만 |
|---|
| 2026.08.11 | ₩6,146 | ₩6,252 | ₩6,052 | ₩6,065 | -1.30% | 107.7만 |
|---|
| 2026.08.10 | ₩6,426 | ₩6,600 | ₩6,065 | ₩6,239 | -2.91% | 98만 |
|---|
| 2026.08.07 | ₩6,827 | ₩7,107 | ₩6,333 | ₩6,586 | -3.52% | 112.6만 |
|---|
| 2026.08.06 | ₩7,615 | ₩7,669 | ₩7,455 | ₩7,562 | -0.70% | 40.1만 |
|---|
| 2026.08.05 | ₩7,468 | ₩7,615 | ₩7,401 | ₩7,588 | +1.61% | 19.1만 |
|---|
| 2026.08.04 | ₩7,535 | ₩7,628 | ₩7,455 | ₩7,522 | -0.18% | 23.6만 |
|---|
| 2026.08.03 | ₩7,361 | ₩7,682 | ₩7,254 | ₩7,562 | +2.72% | 33.1만 |
|---|
| 2026.07.31 | ₩7,401 | ₩7,428 | ₩7,081 | ₩7,214 | -2.53% | 38.5만 |
|---|
| 2026.07.30 | ₩7,562 | ₩7,575 | ₩7,361 | ₩7,415 | -1.94% | 45.1만 |
|---|
| 2026.07.29 | ₩7,655 | ₩7,722 | ₩7,562 | ₩7,642 | -0.17% | 23.8만 |
|---|
| 2026.07.28 | ₩7,775 | ₩7,842 | ₩7,642 | ₩7,749 | -0.34% | 28.9만 |
|---|
| 2026.07.27 | ₩7,562 | ₩7,735 | ₩7,562 | ₩7,669 | +1.41% | 29.1만 |
|---|
| 2026.07.24 | ₩7,375 | ₩7,655 | ₩7,308 | ₩7,468 | +1.27% | 26.1만 |
|---|
| 2026.07.23 | ₩7,695 | ₩7,749 | ₩7,375 | ₩7,401 | -3.82% | 37.6만 |
|---|
| 2026.07.22 | ₩7,962 | ₩7,976 | ₩7,722 | ₩7,802 | -2.01% | 25.8만 |
|---|
| 2026.07.21 | ₩8,069 | ₩8,149 | ₩7,882 | ₩7,949 | -1.49% | 46.8만 |
|---|
| 2026.07.20 | ₩8,123 | ₩8,270 | ₩8,043 | ₩8,203 | +0.99% | 26만 |
|---|
| 2026.07.17 | ₩8,096 | ₩8,377 | ₩8,096 | ₩8,163 | +0.83% | 30만 |
|---|
| 2026.07.16 | ₩7,856 | ₩8,163 | ₩7,856 | ₩8,149 | +3.74% | 28.2만 |
|---|
| 2026.07.15 | ₩8,203 | ₩8,256 | ₩7,735 | ₩7,762 | -5.37% | 45.7만 |
|---|
| 2026.07.14 | ₩8,069 | ₩8,283 | ₩8,016 | ₩8,176 | +1.32% | 28만 |
|---|
| 2026.07.13 | ₩8,056 | ₩8,256 | ₩7,962 | ₩8,190 | +1.66% | 29.3만 |
|---|
| 2026.07.10 | ₩8,136 | ₩8,203 | ₩8,016 | ₩8,043 | -1.15% | 29.8만 |
|---|
| 2026.07.09 | ₩8,109 | ₩8,176 | ₩7,909 | ₩8,123 | +0.16% | 36.3만 |
|---|
| 2026.07.08 | ₩8,524 | ₩8,524 | ₩8,149 | ₩8,149 | -4.39% | 38.2만 |
|---|
| 2026.07.07 | ₩8,590 | ₩8,764 | ₩8,483 | ₩8,483 | -1.24% | 41만 |
|---|
| 2026.07.06 | ₩8,470 | ₩8,577 | ₩8,377 | ₩8,577 | +1.26% | 41.5만 |
|---|
| 2026.07.02 | ₩8,577 | ₩8,617 | ₩8,430 | ₩8,470 | -1.25% | 36.8만 |
|---|
| 2026.07.01 | ₩8,457 | ₩8,657 | ₩8,443 | ₩8,537 | +0.95% | 34만 |
|---|
| 2026.06.30 | ₩8,470 | ₩8,564 | ₩8,310 | ₩8,337 | -1.58% | 63만 |
|---|
| 2026.06.29 | ₩8,871 | ₩8,871 | ₩8,443 | ₩8,497 | -4.22% | 59.8만 |
|---|
| 2026.06.26 | ₩8,443 | ₩8,924 | ₩8,337 | ₩8,911 | +5.54% | 163.7만 |
|---|
| 2026.06.25 | ₩8,483 | ₩8,630 | ₩8,096 | ₩8,216 | -3.15% | 80.3만 |
|---|
| 2026.06.24 | ₩8,230 | ₩8,858 | ₩8,176 | ₩8,644 | +5.03% | 83.7만 |
|---|
| 2026.06.23 | ₩7,695 | ₩8,096 | ₩7,642 | ₩8,069 | +4.86% | 66.7만 |
|---|
| 2026.06.22 | ₩7,655 | ₩7,882 | ₩7,401 | ₩7,588 | -0.87% | 50.6만 |
|---|
| 2026.06.18 | ₩7,535 | ₩7,709 | ₩7,388 | ₩7,695 | +2.13% | 77.2만 |
|---|
| 2026.06.17 | ₩7,535 | ₩7,749 | ₩7,455 | ₩7,522 | -0.18% | 50.2만 |
|---|
| 2026.06.16 | ₩7,722 | ₩7,856 | ₩7,522 | ₩7,548 | -2.25% | 55.5만 |
|---|
| 2026.06.15 | ₩7,468 | ₩7,922 | ₩7,441 | ₩7,695 | +3.04% | 77.8만 |
|---|
| 2026.06.12 | ₩7,441 | ₩7,562 | ₩7,348 | ₩7,481 | +0.54% | 29.2만 |
|---|
| 2026.06.11 | ₩7,495 | ₩7,548 | ₩7,348 | ₩7,388 | -1.43% | 21.6만 |
|---|
| 2026.06.10 | ₩7,441 | ₩7,815 | ₩7,401 | ₩7,455 | +0.18% | 29.4만 |
|---|
| 2026.06.09 | ₩7,201 | ₩7,602 | ₩7,161 | ₩7,415 | +2.97% | 40.1만 |
|---|
| 2026.06.08 | ₩7,361 | ₩7,481 | ₩7,121 | ₩7,281 | -1.09% | 30.2만 |
|---|
| 2026.06.05 | ₩7,214 | ₩7,401 | ₩7,161 | ₩7,294 | +1.11% | 44.6만 |
|---|
| 2026.06.04 | ₩7,014 | ₩7,268 | ₩6,960 | ₩7,228 | +3.05% | 36만 |
|---|
| 2026.06.03 | ₩6,880 | ₩6,947 | ₩6,747 | ₩6,907 | +0.39% | 79.2만 |
|---|
| 2026.06.02 | ₩6,960 | ₩7,041 | ₩6,827 | ₩6,920 | -0.58% | 45.1만 |
|---|
| 2026.06.01 | ₩7,335 | ₩7,335 | ₩6,987 | ₩7,014 | -4.37% | 38.7만 |
|---|
| 2026.05.29 | ₩7,294 | ₩7,628 | ₩7,281 | ₩7,321 | +0.37% | 42.8만 |
|---|
| 2026.05.28 | ₩7,228 | ₩7,642 | ₩7,121 | ₩7,375 | +2.03% | 58만 |
|---|
| 2026.05.27 | ₩7,348 | ₩7,588 | ₩6,947 | ₩7,188 | -2.18% | 42.8만 |
|---|
| 2026.05.26 | ₩7,495 | ₩7,642 | ₩7,308 | ₩7,401 | -1.25% | 36.6만 |
|---|
| 2026.05.22 | ₩7,709 | ₩7,789 | ₩7,468 | ₩7,495 | -2.77% | 29.5만 |
|---|
| 2026.05.21 | ₩7,695 | ₩7,722 | ₩7,495 | ₩7,669 | -0.35% | 33.1만 |
|---|
| 2026.05.20 | ₩7,722 | ₩7,949 | ₩7,588 | ₩7,775 | +0.69% | 37.2만 |
|---|
| 2026.05.19 | ₩7,936 | ₩8,149 | ₩7,682 | ₩7,829 | -1.35% | 72.8만 |
|---|
| 2026.05.18 | ₩7,522 | ₩7,802 | ₩7,388 | ₩7,789 | +3.55% | 81.7만 |
|---|
| 2026.05.15 | ₩7,548 | ₩7,669 | ₩7,415 | ₩7,562 | +0.18% | 44.8만 |
|---|
| 2026.05.14 | ₩7,548 | ₩7,949 | ₩7,468 | ₩7,602 | +0.71% | 54.7만 |
|---|
| 2026.05.13 | ₩7,749 | ₩7,789 | ₩7,468 | ₩7,495 | -3.28% | 39.4만 |
|---|
| 2026.05.12 | ₩7,481 | ₩7,909 | ₩7,254 | ₩7,815 | +4.46% | 63.5만 |
|---|
| 2026.05.11 | ₩7,041 | ₩7,949 | ₩7,014 | ₩7,441 | +5.69% | 56.8만 |
|---|
| 2026.05.08 | ₩7,896 | ₩8,337 | ₩7,121 | ₩7,174 | -9.14% | 165만 |
|---|
| 2026.05.07 | ₩7,147 | ₩8,256 | ₩7,081 | ₩8,083 | +13.08% | 774.7만 |
|---|
| 2026.05.06 | ₩5,892 | ₩5,972 | ₩5,624 | ₩5,638 | -4.31% | 145.1만 |
|---|
| 2026.05.05 | ₩5,611 | ₩5,865 | ₩5,544 | ₩5,852 | +4.29% | 41.5만 |
|---|
| 2026.05.04 | ₩5,825 | ₩5,918 | ₩5,571 | ₩5,665 | -2.75% | 35.5만 |
|---|
| 2026.05.01 | ₩5,825 | ₩5,918 | ₩5,691 | ₩5,852 | +0.46% | 36.5만 |
|---|
| 2026.04.30 | ₩5,771 | ₩5,985 | ₩5,705 | ₩5,918 | +2.55% | 31.9만 |
|---|
| 2026.04.29 | ₩6,039 | ₩6,079 | ₩5,812 | ₩5,918 | -1.99% | 35.7만 |
|---|
| 2026.04.28 | ₩6,105 | ₩6,252 | ₩6,039 | ₩6,105 | 0.00% | 21.1만 |
|---|
| 2026.04.27 | ₩6,079 | ₩6,105 | ₩5,825 | ₩6,052 | -0.44% | 36.2만 |
|---|
| 2026.04.24 | ₩6,266 | ₩6,266 | ₩5,918 | ₩6,132 | -2.13% | 29.1만 |
|---|
| 2026.04.23 | ₩6,212 | ₩6,279 | ₩5,945 | ₩6,132 | -1.29% | 37만 |
|---|
| 2026.04.22 | ₩6,239 | ₩6,373 | ₩6,159 | ₩6,279 | +0.64% | 30.6만 |
|---|
| 2026.04.21 | ₩6,199 | ₩6,413 | ₩6,146 | ₩6,212 | +0.22% | 45.4만 |
|---|
| 2026.04.20 | ₩6,493 | ₩6,693 | ₩6,226 | ₩6,226 | -4.12% | 34.8만 |
|---|
| 2026.04.17 | ₩6,493 | ₩6,653 | ₩6,386 | ₩6,480 | -0.21% | 73.2만 |
|---|
| 2026.04.16 | ₩6,346 | ₩6,546 | ₩6,266 | ₩6,493 | +2.32% | 44.9만 |
|---|
| 2026.04.15 | ₩5,745 | ₩6,413 | ₩5,571 | ₩6,346 | +10.47% | 112.9만 |
|---|
| 2026.04.14 | ₩5,571 | ₩5,771 | ₩5,437 | ₩5,771 | +3.60% | 94.6만 |
|---|
| 2026.04.13 | ₩5,264 | ₩5,611 | ₩5,224 | ₩5,598 | +6.35% | 60.1만 |
|---|
| 2026.04.10 | ₩5,571 | ₩5,598 | ₩5,184 | ₩5,264 | -5.52% | 79.7만 |
|---|
| 2026.04.09 | ₩5,277 | ₩5,785 | ₩5,210 | ₩5,491 | +4.05% | 108.1만 |
|---|
| 2026.04.08 | ₩6,146 | ₩6,146 | ₩5,290 | ₩5,317 | -13.48% | 97만 |
|---|
| 2026.04.07 | ₩6,092 | ₩6,132 | ₩5,985 | ₩6,012 | -1.32% | 38만 |
|---|
| 2026.04.06 | ₩6,159 | ₩6,373 | ₩6,105 | ₩6,132 | -0.43% | 44.4만 |
|---|
| 2026.04.02 | ₩6,025 | ₩6,172 | ₩5,932 | ₩6,172 | +2.44% | 50.9만 |
|---|
| 2026.04.01 | ₩6,239 | ₩6,279 | ₩6,012 | ₩6,132 | -1.71% | 41.4만 |
|---|
| 2026.03.31 | ₩6,266 | ₩6,279 | ₩6,105 | ₩6,212 | -0.85% | 45.9만 |
|---|
| 2026.03.30 | ₩6,025 | ₩6,252 | ₩6,012 | ₩6,159 | +2.22% | 32.6만 |
|---|
| 2026.03.27 | ₩6,279 | ₩6,279 | ₩5,972 | ₩6,012 | -4.26% | 57.8만 |
|---|
| 2026.03.26 | ₩6,146 | ₩6,359 | ₩5,958 | ₩6,292 | +2.39% | 43.9만 |
|---|
| 2026.03.25 | ₩6,520 | ₩6,573 | ₩6,212 | ₩6,226 | -4.51% | 37.2만 |
|---|
| 2026.03.24 | ₩6,506 | ₩6,573 | ₩6,373 | ₩6,466 | -0.62% | 50.6만 |
|---|
| 2026.03.23 | ₩6,533 | ₩6,707 | ₩6,426 | ₩6,546 | +0.20% | 70.2만 |
|---|
| 2026.03.20 | ₩6,453 | ₩6,453 | ₩6,186 | ₩6,359 | -1.45% | 180.3만 |
|---|
| 2026.03.19 | ₩6,480 | ₩6,546 | ₩6,292 | ₩6,413 | -1.03% | 72.7만 |
|---|
| 2026.03.18 | ₩6,707 | ₩6,800 | ₩6,480 | ₩6,533 | -2.59% | 69.3만 |
|---|
| 2026.03.17 | ₩7,067 | ₩7,094 | ₩6,773 | ₩6,787 | -3.97% | 52.4만 |
|---|
| 2026.03.16 | ₩6,880 | ₩6,960 | ₩6,840 | ₩6,920 | +0.58% | 31.9만 |
|---|
| 2026.03.13 | ₩6,934 | ₩7,054 | ₩6,747 | ₩6,840 | -1.35% | 35.9만 |
|---|
| 2026.03.12 | ₩7,014 | ₩7,014 | ₩6,720 | ₩6,947 | -0.95% | 55.3만 |
|---|
| 2026.03.11 | ₩7,375 | ₩7,481 | ₩6,960 | ₩6,974 | -5.43% | 53.1만 |
|---|
| 2026.03.10 | ₩7,388 | ₩7,762 | ₩7,294 | ₩7,361 | -0.36% | 130.5만 |
|---|
| 2026.03.09 | ₩7,161 | ₩7,468 | ₩7,001 | ₩7,388 | +3.17% | 63.4만 |
|---|
| 2026.03.06 | ₩7,401 | ₩7,415 | ₩7,161 | ₩7,268 | -1.81% | 39.1만 |
|---|
| 2026.03.05 | ₩7,428 | ₩7,615 | ₩7,361 | ₩7,481 | +0.72% | 25만 |
|---|
| 2026.03.04 | ₩7,455 | ₩7,575 | ₩7,375 | ₩7,481 | +0.36% | 40.1만 |
|---|
| 2026.03.03 | ₩7,294 | ₩7,562 | ₩7,161 | ₩7,481 | +2.56% | 50.3만 |
|---|
| 2026.03.02 | ₩7,121 | ₩7,468 | ₩7,094 | ₩7,428 | +4.32% | 52.4만 |
|---|
| 2026.02.27 | ₩7,415 | ₩7,415 | ₩7,107 | ₩7,147 | -3.60% | 49.1만 |
|---|
| 2026.02.26 | ₩7,335 | ₩7,481 | ₩7,214 | ₩7,375 | +0.55% | 77.3만 |
|---|
| 2026.02.25 | ₩6,840 | ₩7,495 | ₩6,693 | ₩7,375 | +7.81% | 111만 |
|---|
| 2026.02.24 | ₩7,415 | ₩7,615 | ₩6,653 | ₩6,800 | -8.29% | 186.6만 |
|---|
| 2026.02.23 | ₩7,682 | ₩7,802 | ₩7,508 | ₩7,535 | -1.91% | 65.5만 |
|---|
| 2026.02.20 | ₩7,842 | ₩7,856 | ₩7,695 | ₩7,722 | -1.53% | 24.4만 |
|---|
| 2026.02.19 | ₩7,695 | ₩7,829 | ₩7,615 | ₩7,815 | +1.56% | 39.9만 |
|---|
| 2026.02.18 | ₩7,655 | ₩7,856 | ₩7,655 | ₩7,735 | +1.05% | 27.4만 |
|---|
| 2026.02.17 | ₩7,695 | ₩7,909 | ₩7,615 | ₩7,709 | +0.17% | 22.8만 |
|---|
| 2026.02.13 | ₩7,735 | ₩7,869 | ₩7,615 | ₩7,695 | -0.52% | 21.9만 |
|---|
| 2026.02.12 | ₩8,109 | ₩8,123 | ₩7,655 | ₩7,722 | -4.78% | 41.2만 |
|---|
| 2026.02.11 | ₩8,190 | ₩8,310 | ₩7,962 | ₩8,043 | -1.79% | 35.2만 |
|---|
| 2026.02.10 | ₩8,109 | ₩8,230 | ₩7,976 | ₩8,123 | +0.16% | 35.5만 |
|---|
| 2026.02.09 | ₩8,163 | ₩8,230 | ₩8,003 | ₩8,069 | -1.15% | 43.6만 |
|---|
| 2026.02.06 | ₩8,296 | ₩8,550 | ₩8,109 | ₩8,163 | -1.61% | 43.7만 |
|---|
| 2026.02.05 | ₩8,163 | ₩8,497 | ₩8,149 | ₩8,296 | +1.64% | 63.7만 |
|---|
| 2026.02.04 | ₩8,029 | ₩8,270 | ₩7,922 | ₩8,163 | +1.66% | 65.5만 |
|---|
| 2026.02.03 | ₩7,628 | ₩8,003 | ₩7,615 | ₩7,989 | +4.73% | 76.9만 |
|---|
| 2026.02.02 | ₩7,468 | ₩7,735 | ₩7,468 | ₩7,615 | +1.97% | 55.3만 |
|---|
| 2026.01.30 | ₩7,588 | ₩7,789 | ₩7,428 | ₩7,575 | -0.18% | 68만 |
|---|
| 2026.01.29 | ₩7,642 | ₩7,802 | ₩7,415 | ₩7,602 | -0.52% | 48.6만 |
|---|
| 2026.01.28 | ₩7,989 | ₩8,109 | ₩7,522 | ₩7,682 | -3.85% | 67.1만 |
|---|
| 2026.01.27 | ₩8,163 | ₩8,163 | ₩7,842 | ₩7,976 | -2.29% | 99.6만 |
|---|
| 2026.01.26 | ₩8,069 | ₩8,283 | ₩8,069 | ₩8,203 | +1.66% | 70.7만 |
|---|
| 2026.01.23 | ₩8,363 | ₩8,417 | ₩8,123 | ₩8,149 | -2.56% | 43.2만 |
|---|
| 2026.01.22 | ₩8,497 | ₩8,777 | ₩8,377 | ₩8,403 | -1.10% | 86만 |
|---|
| 2026.01.21 | ₩8,203 | ₩8,483 | ₩8,203 | ₩8,430 | +2.77% | 78.8만 |
|---|
| 2026.01.20 | ₩8,003 | ₩8,243 | ₩7,962 | ₩8,190 | +2.34% | 63.8만 |
|---|
| 2026.01.16 | ₩8,377 | ₩8,457 | ₩8,069 | ₩8,096 | -3.35% | 77.5만 |
|---|
| 2026.01.15 | ₩8,256 | ₩8,483 | ₩8,256 | ₩8,430 | +2.10% | 98.3만 |
|---|
| 2026.01.14 | ₩8,363 | ₩8,550 | ₩8,256 | ₩8,256 | -1.28% | 94.2만 |
|---|
| 2026.01.13 | ₩8,617 | ₩8,737 | ₩8,323 | ₩8,363 | -2.95% | 73.3만 |
|---|
| 2026.01.12 | ₩8,510 | ₩8,871 | ₩8,510 | ₩8,644 | +1.57% | 85.2만 |
|---|
| 2026.01.09 | ₩8,964 | ₩8,964 | ₩8,296 | ₩8,497 | -5.22% | 117.3만 |
|---|
| 2026.01.08 | ₩9,138 | ₩9,379 | ₩8,938 | ₩8,951 | -2.05% | 59.8만 |
|---|
| 2026.01.07 | ₩9,419 | ₩9,485 | ₩9,045 | ₩9,205 | -2.27% | 84.9만 |
|---|
| 2026.01.06 | ₩10,180 | ₩10,434 | ₩9,205 | ₩9,405 | -7.61% | 132.1만 |
|---|
| 2026.01.05 | ₩9,980 | ₩10,180 | ₩9,846 | ₩9,873 | -1.07% | 41.3만 |
|---|
| 2026.01.02 | ₩10,487 | ₩10,688 | ₩9,846 | ₩9,980 | -4.84% | 59.3만 |
|---|
| 2025.12.31 | ₩10,461 | ₩10,487 | ₩10,194 | ₩10,394 | -0.64% | 99.4만 |
|---|
| 2025.12.30 | ₩10,447 | ₩10,594 | ₩10,340 | ₩10,461 | +0.13% | 112.5만 |
|---|
| 2025.12.29 | ₩10,621 | ₩10,648 | ₩10,394 | ₩10,407 | -2.01% | 42.7만 |
|---|
| 2025.12.26 | ₩10,768 | ₩10,942 | ₩10,541 | ₩10,688 | -0.74% | 76.1만 |
|---|
| 2025.12.24 | ₩10,982 | ₩10,982 | ₩10,741 | ₩10,795 | -1.70% | 31만 |
|---|
| 2025.12.23 | ₩11,075 | ₩11,182 | ₩10,808 | ₩10,982 | -0.84% | 53.8만 |
|---|
| 2025.12.22 | ₩10,982 | ₩11,182 | ₩10,968 | ₩11,075 | +0.85% | 56.5만 |
|---|
| 2025.12.19 | ₩11,556 | ₩11,583 | ₩10,995 | ₩11,075 | -4.16% | 78.9만 |
|---|
| 2025.12.18 | ₩11,436 | ₩11,650 | ₩11,236 | ₩11,556 | +1.05% | 50.2만 |
|---|
| 2025.12.17 | ₩11,129 | ₩11,436 | ₩11,129 | ₩11,289 | +1.44% | 67.2만 |
|---|
| 2025.12.16 | ₩11,396 | ₩11,837 | ₩11,102 | ₩11,169 | -1.99% | 48만 |
|---|
| 2025.12.15 | ₩11,209 | ₩11,503 | ₩11,102 | ₩11,449 | +2.15% | 54.7만 |
|---|
| 2025.12.12 | ₩11,302 | ₩11,342 | ₩11,089 | ₩11,129 | -1.54% | 46.8만 |
|---|
| 2025.12.11 | ₩11,142 | ₩11,302 | ₩11,035 | ₩11,182 | +0.36% | 50.3만 |
|---|
| 2025.12.10 | ₩11,155 | ₩11,383 | ₩11,075 | ₩11,129 | -0.24% | 33.5만 |
|---|
| 2025.12.09 | ₩11,102 | ₩11,262 | ₩11,049 | ₩11,209 | +0.96% | 42.4만 |
|---|
| 2025.12.08 | ₩11,142 | ₩11,196 | ₩11,008 | ₩11,075 | -0.60% | 56.7만 |
|---|
| 2025.12.05 | ₩11,530 | ₩11,743 | ₩11,062 | ₩11,129 | -3.48% | 72.1만 |
|---|
| 2025.12.04 | ₩11,823 | ₩11,970 | ₩11,476 | ₩11,476 | -2.94% | 54만 |
|---|
| 2025.12.03 | ₩11,623 | ₩12,197 | ₩11,463 | ₩11,810 | +1.61% | 135.4만 |
|---|
| 2025.12.02 | ₩11,783 | ₩11,810 | ₩11,436 | ₩11,530 | -2.15% | 66만 |
|---|
| 2025.12.01 | ₩12,051 | ₩12,157 | ₩11,503 | ₩11,797 | -2.11% | 72.3만 |
|---|
| 2025.11.28 | ₩12,064 | ₩12,197 | ₩11,690 | ₩12,010 | -0.44% | 44.3만 |
|---|
| 2025.11.26 | ₩11,690 | ₩12,171 | ₩11,663 | ₩12,037 | +2.97% | 82.2만 |
|---|
| 2025.11.25 | ₩11,957 | ₩12,064 | ₩11,703 | ₩11,730 | -1.90% | 51.1만 |
|---|
| 2025.11.24 | ₩11,850 | ₩12,278 | ₩11,823 | ₩11,930 | +0.68% | 97.8만 |
|---|
| 2025.11.21 | ₩11,717 | ₩12,091 | ₩11,356 | ₩11,997 | +2.39% | 98.5만 |
|---|
| 2025.11.20 | ₩12,278 | ₩12,759 | ₩11,583 | ₩11,610 | -5.44% | 60.2만 |
|---|
| 2025.11.19 | ₩12,184 | ₩12,371 | ₩11,837 | ₩12,064 | -0.99% | 83.9만 |
|---|
| 2025.11.18 | ₩12,117 | ₩12,411 | ₩12,117 | ₩12,131 | +0.11% | 59.8만 |
|---|
| 2025.11.17 | ₩12,719 | ₩12,946 | ₩12,224 | ₩12,251 | -3.68% | 60.9만 |
|---|
| 2025.11.14 | ₩12,705 | ₩12,745 | ₩12,518 | ₩12,719 | +0.11% | 79.6만 |
|---|
| 2025.11.13 | ₩13,266 | ₩13,560 | ₩12,625 | ₩12,705 | -4.23% | 74.3만 |
|---|
| 2025.11.12 | ₩13,694 | ₩13,707 | ₩12,732 | ₩13,240 | -3.32% | 194.7만 |
|---|
| 2025.11.11 | ₩11,957 | ₩13,867 | ₩11,904 | ₩13,467 | +12.63% | 275.2만 |
|---|
| 2025.11.10 | ₩11,383 | ₩11,904 | ₩11,222 | ₩11,610 | +2.00% | 98만 |
|---|
| 2025.11.07 | ₩10,955 | ₩11,369 | ₩10,862 | ₩11,329 | +3.41% | 69.1만 |
|---|
| 2025.11.06 | ₩11,182 | ₩11,182 | ₩10,915 | ₩10,928 | -2.27% | 43.4만 |
|---|
| 2025.11.05 | ₩11,182 | ₩11,289 | ₩11,022 | ₩11,062 | -1.08% | 51.7만 |
|---|
| 2025.11.04 | ₩11,155 | ₩11,342 | ₩10,835 | ₩11,049 | -0.96% | 48만 |
|---|
| 2025.11.03 | ₩10,928 | ₩11,423 | ₩10,715 | ₩11,316 | +3.55% | 59.6만 |
|---|
| 2025.10.31 | ₩11,276 | ₩11,276 | ₩10,715 | ₩10,968 | -2.73% | 74만 |
|---|
| 2025.10.30 | ₩11,423 | ₩11,556 | ₩11,289 | ₩11,342 | -0.70% | 57.8만 |
|---|
| 2025.10.29 | ₩11,276 | ₩11,570 | ₩11,142 | ₩11,449 | +1.54% | 79.6만 |
|---|
| 2025.10.28 | ₩11,489 | ₩11,676 | ₩11,276 | ₩11,302 | -1.63% | 56.4만 |
|---|
| 2025.10.27 | ₩11,383 | ₩11,543 | ₩11,289 | ₩11,396 | +0.12% | 47.5만 |
|---|
| 2025.10.24 | ₩11,369 | ₩11,583 | ₩11,262 | ₩11,289 | -0.71% | 48.5만 |
|---|
| 2025.10.23 | ₩11,222 | ₩11,530 | ₩11,075 | ₩11,249 | +0.24% | 70.1만 |
|---|
| 2025.10.22 | ₩11,049 | ₩11,209 | ₩10,888 | ₩11,102 | +0.48% | 56.4만 |
|---|
| 2025.10.21 | ₩11,062 | ₩11,276 | ₩10,968 | ₩11,035 | -0.24% | 38.2만 |
|---|
| 2025.10.20 | ₩10,902 | ₩11,302 | ₩10,768 | ₩11,129 | +2.08% | 59.7만 |
|---|
| 2025.10.17 | ₩10,661 | ₩10,915 | ₩10,554 | ₩10,781 | +1.13% | 91.6만 |
|---|
| 2025.10.16 | ₩10,915 | ₩11,209 | ₩10,688 | ₩10,701 | -1.96% | 76.2만 |
|---|
| 2025.10.15 | ₩11,409 | ₩11,476 | ₩11,008 | ₩11,089 | -2.81% | 62.6만 |
|---|
| 2025.10.14 | ₩10,835 | ₩11,316 | ₩10,835 | ₩11,262 | +3.95% | 88만 |
|---|
| 2025.10.13 | ₩10,835 | ₩11,129 | ₩10,821 | ₩10,982 | +1.36% | 107.4만 |
|---|
| 2025.10.10 | ₩10,768 | ₩11,008 | ₩10,568 | ₩10,795 | +0.25% | 100.1만 |
|---|