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 | ₩6,454 | ₩6,454 | ₩6,174 | ₩6,174 | -4.35% | 168.6만 |
| 2026.10.08 | ₩6,080 | ₩6,441 | ₩6,080 | ₩6,374 | +4.84% | 84.2만 |
| 2026.10.07 | ₩6,174 | ₩6,347 | ₩6,134 | ₩6,174 | 0.00% | 55.1만 |
| 2026.10.06 | ₩6,134 | ₩6,200 | ₩6,040 | ₩6,174 | +0.65% | 37.1만 |
| 2026.10.05 | ₩6,160 | ₩6,294 | ₩6,013 | ₩6,120 | -0.65% | 49.3만 |
| 2026.10.02 | ₩5,773 | ₩6,174 | ₩5,759 | ₩6,147 | +6.48% | 67.4만 |
| 2026.10.01 | ₩5,479 | ₩5,773 | ₩5,345 | ₩5,746 | +4.88% | 61.5만 |
| 2026.09.30 | ₩5,452 | ₩5,586 | ₩5,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,532 |
| +1.47% |
| 34.2만 |
| 2026.09.29 | ₩5,425 | ₩5,506 | ₩5,385 | ₩5,479 | +0.99% | 29.9만 |
|---|
| 2026.09.28 | ₩5,572 | ₩5,572 | ₩5,332 | ₩5,479 | -1.68% | 46.7만 |
|---|
| 2026.09.25 | ₩5,559 | ₩5,626 | ₩5,492 | ₩5,599 | +0.72% | 53.2만 |
|---|
| 2026.09.24 | ₩5,599 | ₩5,653 | ₩5,466 | ₩5,532 | -1.19% | 74.5만 |
|---|
| 2026.09.23 | ₩5,786 | ₩5,786 | ₩5,546 | ₩5,546 | -4.16% | 31.6만 |
|---|
| 2026.09.22 | ₩5,933 | ₩5,933 | ₩5,693 | ₩5,853 | -1.35% | 33.5만 |
|---|
| 2026.09.21 | ₩6,000 | ₩6,027 | ₩5,853 | ₩5,906 | -1.56% | 40.2만 |
|---|
| 2026.09.18 | ₩5,947 | ₩6,027 | ₩5,880 | ₩6,013 | +1.12% | 72.4만 |
|---|
| 2026.09.17 | ₩6,334 | ₩6,388 | ₩5,933 | ₩5,973 | -5.70% | 58.4만 |
|---|
| 2026.09.16 | ₩6,575 | ₩6,615 | ₩6,227 | ₩6,321 | -3.86% | 40만 |
|---|
| 2026.09.15 | ₩6,615 | ₩6,668 | ₩6,481 | ₩6,601 | -0.20% | 67.3만 |
|---|
| 2026.09.14 | ₩6,454 | ₩6,775 | ₩6,401 | ₩6,682 | +3.52% | 45.8만 |
|---|
| 2026.09.11 | ₩6,682 | ₩6,775 | ₩6,428 | ₩6,468 | -3.20% | 44.1만 |
|---|
| 2026.09.10 | ₩6,628 | ₩6,775 | ₩6,508 | ₩6,668 | +0.60% | 43.6만 |
|---|
| 2026.09.09 | ₩6,535 | ₩6,695 | ₩6,468 | ₩6,695 | +2.45% | 38.3만 |
|---|
| 2026.09.08 | ₩6,521 | ₩6,628 | ₩6,388 | ₩6,615 | +1.43% | 36.1만 |
|---|
| 2026.09.04 | ₩6,200 | ₩6,668 | ₩6,174 | ₩6,641 | +7.11% | 57.1만 |
|---|
| 2026.09.03 | ₩6,134 | ₩6,334 | ₩6,094 | ₩6,294 | +2.61% | 56.6만 |
|---|
| 2026.09.02 | ₩6,040 | ₩6,160 | ₩5,920 | ₩6,000 | -0.66% | 70.7만 |
|---|
| 2026.09.01 | ₩5,866 | ₩6,094 | ₩5,786 | ₩6,067 | +3.42% | 102만 |
|---|
| 2026.08.31 | ₩6,147 | ₩6,187 | ₩5,786 | ₩5,826 | -5.22% | 76.3만 |
|---|
| 2026.08.28 | ₩6,214 | ₩6,454 | ₩6,040 | ₩6,200 | -0.22% | 126.6만 |
|---|
| 2026.08.27 | ₩6,094 | ₩6,147 | ₩6,013 | ₩6,027 | -1.10% | 31.9만 |
|---|
| 2026.08.26 | ₩6,013 | ₩6,160 | ₩5,960 | ₩6,147 | +2.22% | 40.6만 |
|---|
| 2026.08.25 | ₩6,107 | ₩6,214 | ₩6,000 | ₩6,027 | -1.31% | 22.9만 |
|---|
| 2026.08.24 | ₩6,187 | ₩6,187 | ₩5,960 | ₩6,053 | -2.16% | 34.3만 |
|---|
| 2026.08.21 | ₩6,040 | ₩6,134 | ₩6,000 | ₩6,080 | +0.66% | 30.6만 |
|---|
| 2026.08.20 | ₩6,027 | ₩6,067 | ₩5,906 | ₩6,027 | 0.00% | 48.2만 |
|---|
| 2026.08.19 | ₩6,134 | ₩6,294 | ₩6,040 | ₩6,067 | -1.09% | 26.5만 |
|---|
| 2026.08.18 | ₩6,174 | ₩6,254 | ₩6,067 | ₩6,134 | -0.65% | 34.3만 |
|---|
| 2026.08.17 | ₩6,454 | ₩6,575 | ₩6,134 | ₩6,160 | -4.55% | 37.8만 |
|---|
| 2026.08.14 | ₩6,307 | ₩6,588 | ₩6,307 | ₩6,548 | +3.81% | 44.3만 |
|---|
| 2026.08.13 | ₩6,307 | ₩6,347 | ₩6,160 | ₩6,294 | -0.21% | 55.7만 |
|---|
| 2026.08.12 | ₩6,013 | ₩6,267 | ₩6,013 | ₩6,227 | +3.56% | 66만 |
|---|
| 2026.08.11 | ₩6,147 | ₩6,254 | ₩6,053 | ₩6,067 | -1.30% | 107.7만 |
|---|
| 2026.08.10 | ₩6,428 | ₩6,601 | ₩6,067 | ₩6,241 | -2.91% | 98만 |
|---|
| 2026.08.07 | ₩6,829 | ₩7,109 | ₩6,334 | ₩6,588 | -3.52% | 112.6만 |
|---|
| 2026.08.06 | ₩7,617 | ₩7,670 | ₩7,457 | ₩7,564 | -0.70% | 40.1만 |
|---|
| 2026.08.05 | ₩7,470 | ₩7,617 | ₩7,403 | ₩7,590 | +1.61% | 19.1만 |
|---|
| 2026.08.04 | ₩7,537 | ₩7,630 | ₩7,457 | ₩7,523 | -0.18% | 23.6만 |
|---|
| 2026.08.03 | ₩7,363 | ₩7,684 | ₩7,256 | ₩7,564 | +2.72% | 33.1만 |
|---|
| 2026.07.31 | ₩7,403 | ₩7,430 | ₩7,082 | ₩7,216 | -2.53% | 38.5만 |
|---|
| 2026.07.30 | ₩7,564 | ₩7,577 | ₩7,363 | ₩7,417 | -1.94% | 45.1만 |
|---|
| 2026.07.29 | ₩7,657 | ₩7,724 | ₩7,564 | ₩7,644 | -0.17% | 23.8만 |
|---|
| 2026.07.28 | ₩7,777 | ₩7,844 | ₩7,644 | ₩7,751 | -0.34% | 28.9만 |
|---|
| 2026.07.27 | ₩7,564 | ₩7,737 | ₩7,564 | ₩7,670 | +1.41% | 29.1만 |
|---|
| 2026.07.24 | ₩7,376 | ₩7,657 | ₩7,310 | ₩7,470 | +1.27% | 26.1만 |
|---|
| 2026.07.23 | ₩7,697 | ₩7,751 | ₩7,376 | ₩7,403 | -3.82% | 37.6만 |
|---|
| 2026.07.22 | ₩7,964 | ₩7,978 | ₩7,724 | ₩7,804 | -2.01% | 25.8만 |
|---|
| 2026.07.21 | ₩8,071 | ₩8,151 | ₩7,884 | ₩7,951 | -1.49% | 46.8만 |
|---|
| 2026.07.20 | ₩8,125 | ₩8,272 | ₩8,045 | ₩8,205 | +0.99% | 26만 |
|---|
| 2026.07.17 | ₩8,098 | ₩8,379 | ₩8,098 | ₩8,165 | +0.83% | 30만 |
|---|
| 2026.07.16 | ₩7,858 | ₩8,165 | ₩7,858 | ₩8,151 | +3.74% | 28.2만 |
|---|
| 2026.07.15 | ₩8,205 | ₩8,258 | ₩7,737 | ₩7,764 | -5.37% | 45.7만 |
|---|
| 2026.07.14 | ₩8,071 | ₩8,285 | ₩8,018 | ₩8,178 | +1.32% | 28만 |
|---|
| 2026.07.13 | ₩8,058 | ₩8,258 | ₩7,964 | ₩8,192 | +1.66% | 29.3만 |
|---|
| 2026.07.10 | ₩8,138 | ₩8,205 | ₩8,018 | ₩8,045 | -1.15% | 29.8만 |
|---|
| 2026.07.09 | ₩8,111 | ₩8,178 | ₩7,911 | ₩8,125 | +0.16% | 36.3만 |
|---|
| 2026.07.08 | ₩8,526 | ₩8,526 | ₩8,151 | ₩8,151 | -4.39% | 38.2만 |
|---|
| 2026.07.07 | ₩8,592 | ₩8,766 | ₩8,486 | ₩8,486 | -1.24% | 41만 |
|---|
| 2026.07.06 | ₩8,472 | ₩8,579 | ₩8,379 | ₩8,579 | +1.26% | 41.5만 |
|---|
| 2026.07.02 | ₩8,579 | ₩8,619 | ₩8,432 | ₩8,472 | -1.25% | 36.8만 |
|---|
| 2026.07.01 | ₩8,459 | ₩8,659 | ₩8,445 | ₩8,539 | +0.95% | 34만 |
|---|
| 2026.06.30 | ₩8,472 | ₩8,566 | ₩8,312 | ₩8,339 | -1.58% | 63만 |
|---|
| 2026.06.29 | ₩8,873 | ₩8,873 | ₩8,445 | ₩8,499 | -4.22% | 59.8만 |
|---|
| 2026.06.26 | ₩8,445 | ₩8,927 | ₩8,339 | ₩8,913 | +5.54% | 163.7만 |
|---|
| 2026.06.25 | ₩8,486 | ₩8,633 | ₩8,098 | ₩8,218 | -3.15% | 80.3만 |
|---|
| 2026.06.24 | ₩8,232 | ₩8,860 | ₩8,178 | ₩8,646 | +5.03% | 83.7만 |
|---|
| 2026.06.23 | ₩7,697 | ₩8,098 | ₩7,644 | ₩8,071 | +4.86% | 66.7만 |
|---|
| 2026.06.22 | ₩7,657 | ₩7,884 | ₩7,403 | ₩7,590 | -0.87% | 50.6만 |
|---|
| 2026.06.18 | ₩7,537 | ₩7,711 | ₩7,390 | ₩7,697 | +2.13% | 77.2만 |
|---|
| 2026.06.17 | ₩7,537 | ₩7,751 | ₩7,457 | ₩7,523 | -0.18% | 50.2만 |
|---|
| 2026.06.16 | ₩7,724 | ₩7,858 | ₩7,523 | ₩7,550 | -2.25% | 55.5만 |
|---|
| 2026.06.15 | ₩7,470 | ₩7,924 | ₩7,443 | ₩7,697 | +3.04% | 77.8만 |
|---|
| 2026.06.12 | ₩7,443 | ₩7,564 | ₩7,350 | ₩7,483 | +0.54% | 29.2만 |
|---|
| 2026.06.11 | ₩7,497 | ₩7,550 | ₩7,350 | ₩7,390 | -1.43% | 21.6만 |
|---|
| 2026.06.10 | ₩7,443 | ₩7,817 | ₩7,403 | ₩7,457 | +0.18% | 29.4만 |
|---|
| 2026.06.09 | ₩7,203 | ₩7,604 | ₩7,163 | ₩7,417 | +2.97% | 40.1만 |
|---|
| 2026.06.08 | ₩7,363 | ₩7,483 | ₩7,123 | ₩7,283 | -1.09% | 30.2만 |
|---|
| 2026.06.05 | ₩7,216 | ₩7,403 | ₩7,163 | ₩7,296 | +1.11% | 44.6만 |
|---|
| 2026.06.04 | ₩7,016 | ₩7,270 | ₩6,962 | ₩7,229 | +3.05% | 36만 |
|---|
| 2026.06.03 | ₩6,882 | ₩6,949 | ₩6,748 | ₩6,909 | +0.39% | 79.2만 |
|---|
| 2026.06.02 | ₩6,962 | ₩7,042 | ₩6,829 | ₩6,922 | -0.58% | 45.1만 |
|---|
| 2026.06.01 | ₩7,336 | ₩7,336 | ₩6,989 | ₩7,016 | -4.37% | 38.7만 |
|---|
| 2026.05.29 | ₩7,296 | ₩7,630 | ₩7,283 | ₩7,323 | +0.37% | 42.8만 |
|---|
| 2026.05.28 | ₩7,229 | ₩7,644 | ₩7,123 | ₩7,376 | +2.03% | 58만 |
|---|
| 2026.05.27 | ₩7,350 | ₩7,590 | ₩6,949 | ₩7,189 | -2.18% | 42.8만 |
|---|
| 2026.05.26 | ₩7,497 | ₩7,644 | ₩7,310 | ₩7,403 | -1.25% | 36.6만 |
|---|
| 2026.05.22 | ₩7,711 | ₩7,791 | ₩7,470 | ₩7,497 | -2.77% | 29.5만 |
|---|
| 2026.05.21 | ₩7,697 | ₩7,724 | ₩7,497 | ₩7,670 | -0.35% | 33.1만 |
|---|
| 2026.05.20 | ₩7,724 | ₩7,951 | ₩7,590 | ₩7,777 | +0.69% | 37.2만 |
|---|
| 2026.05.19 | ₩7,938 | ₩8,151 | ₩7,684 | ₩7,831 | -1.35% | 72.8만 |
|---|
| 2026.05.18 | ₩7,523 | ₩7,804 | ₩7,390 | ₩7,791 | +3.55% | 81.7만 |
|---|
| 2026.05.15 | ₩7,550 | ₩7,670 | ₩7,417 | ₩7,564 | +0.18% | 44.8만 |
|---|
| 2026.05.14 | ₩7,550 | ₩7,951 | ₩7,470 | ₩7,604 | +0.71% | 54.7만 |
|---|
| 2026.05.13 | ₩7,751 | ₩7,791 | ₩7,470 | ₩7,497 | -3.28% | 39.4만 |
|---|
| 2026.05.12 | ₩7,483 | ₩7,911 | ₩7,256 | ₩7,817 | +4.46% | 63.5만 |
|---|
| 2026.05.11 | ₩7,042 | ₩7,951 | ₩7,016 | ₩7,443 | +5.69% | 56.8만 |
|---|
| 2026.05.08 | ₩7,898 | ₩8,339 | ₩7,123 | ₩7,176 | -9.14% | 165만 |
|---|
| 2026.05.07 | ₩7,149 | ₩8,258 | ₩7,082 | ₩8,085 | +13.08% | 774.7만 |
|---|
| 2026.05.06 | ₩5,893 | ₩5,973 | ₩5,626 | ₩5,639 | -4.31% | 145.1만 |
|---|
| 2026.05.05 | ₩5,613 | ₩5,866 | ₩5,546 | ₩5,853 | +4.29% | 41.5만 |
|---|
| 2026.05.04 | ₩5,826 | ₩5,920 | ₩5,572 | ₩5,666 | -2.75% | 35.5만 |
|---|
| 2026.05.01 | ₩5,826 | ₩5,920 | ₩5,693 | ₩5,853 | +0.46% | 36.5만 |
|---|
| 2026.04.30 | ₩5,773 | ₩5,987 | ₩5,706 | ₩5,920 | +2.55% | 31.9만 |
|---|
| 2026.04.29 | ₩6,040 | ₩6,080 | ₩5,813 | ₩5,920 | -1.99% | 35.7만 |
|---|
| 2026.04.28 | ₩6,107 | ₩6,254 | ₩6,040 | ₩6,107 | 0.00% | 21.1만 |
|---|
| 2026.04.27 | ₩6,080 | ₩6,107 | ₩5,826 | ₩6,053 | -0.44% | 36.2만 |
|---|
| 2026.04.24 | ₩6,267 | ₩6,267 | ₩5,920 | ₩6,134 | -2.13% | 29.1만 |
|---|
| 2026.04.23 | ₩6,214 | ₩6,281 | ₩5,947 | ₩6,134 | -1.29% | 37만 |
|---|
| 2026.04.22 | ₩6,241 | ₩6,374 | ₩6,160 | ₩6,281 | +0.64% | 30.6만 |
|---|
| 2026.04.21 | ₩6,200 | ₩6,414 | ₩6,147 | ₩6,214 | +0.22% | 45.4만 |
|---|
| 2026.04.20 | ₩6,494 | ₩6,695 | ₩6,227 | ₩6,227 | -4.12% | 34.8만 |
|---|
| 2026.04.17 | ₩6,494 | ₩6,655 | ₩6,388 | ₩6,481 | -0.21% | 73.2만 |
|---|
| 2026.04.16 | ₩6,347 | ₩6,548 | ₩6,267 | ₩6,494 | +2.32% | 44.9만 |
|---|
| 2026.04.15 | ₩5,746 | ₩6,414 | ₩5,572 | ₩6,347 | +10.47% | 112.9만 |
|---|
| 2026.04.14 | ₩5,572 | ₩5,773 | ₩5,439 | ₩5,773 | +3.60% | 94.6만 |
|---|
| 2026.04.13 | ₩5,265 | ₩5,613 | ₩5,225 | ₩5,599 | +6.35% | 60.1만 |
|---|
| 2026.04.10 | ₩5,572 | ₩5,599 | ₩5,185 | ₩5,265 | -5.52% | 79.7만 |
|---|
| 2026.04.09 | ₩5,278 | ₩5,786 | ₩5,212 | ₩5,492 | +4.05% | 108.1만 |
|---|
| 2026.04.08 | ₩6,147 | ₩6,147 | ₩5,292 | ₩5,319 | -13.48% | 97만 |
|---|
| 2026.04.07 | ₩6,094 | ₩6,134 | ₩5,987 | ₩6,013 | -1.32% | 38만 |
|---|
| 2026.04.06 | ₩6,160 | ₩6,374 | ₩6,107 | ₩6,134 | -0.43% | 44.4만 |
|---|
| 2026.04.02 | ₩6,027 | ₩6,174 | ₩5,933 | ₩6,174 | +2.44% | 50.9만 |
|---|
| 2026.04.01 | ₩6,241 | ₩6,281 | ₩6,013 | ₩6,134 | -1.71% | 41.4만 |
|---|
| 2026.03.31 | ₩6,267 | ₩6,281 | ₩6,107 | ₩6,214 | -0.85% | 45.9만 |
|---|
| 2026.03.30 | ₩6,027 | ₩6,254 | ₩6,013 | ₩6,160 | +2.22% | 32.6만 |
|---|
| 2026.03.27 | ₩6,281 | ₩6,281 | ₩5,973 | ₩6,013 | -4.26% | 57.8만 |
|---|
| 2026.03.26 | ₩6,147 | ₩6,361 | ₩5,960 | ₩6,294 | +2.39% | 43.9만 |
|---|
| 2026.03.25 | ₩6,521 | ₩6,575 | ₩6,214 | ₩6,227 | -4.51% | 37.2만 |
|---|
| 2026.03.24 | ₩6,508 | ₩6,575 | ₩6,374 | ₩6,468 | -0.62% | 50.6만 |
|---|
| 2026.03.23 | ₩6,535 | ₩6,708 | ₩6,428 | ₩6,548 | +0.20% | 70.2만 |
|---|
| 2026.03.20 | ₩6,454 | ₩6,454 | ₩6,187 | ₩6,361 | -1.45% | 180.3만 |
|---|
| 2026.03.19 | ₩6,481 | ₩6,548 | ₩6,294 | ₩6,414 | -1.03% | 72.7만 |
|---|
| 2026.03.18 | ₩6,708 | ₩6,802 | ₩6,481 | ₩6,535 | -2.59% | 69.3만 |
|---|
| 2026.03.17 | ₩7,069 | ₩7,096 | ₩6,775 | ₩6,788 | -3.97% | 52.4만 |
|---|
| 2026.03.16 | ₩6,882 | ₩6,962 | ₩6,842 | ₩6,922 | +0.58% | 31.9만 |
|---|
| 2026.03.13 | ₩6,935 | ₩7,056 | ₩6,748 | ₩6,842 | -1.35% | 35.9만 |
|---|
| 2026.03.12 | ₩7,016 | ₩7,016 | ₩6,722 | ₩6,949 | -0.95% | 55.3만 |
|---|
| 2026.03.11 | ₩7,376 | ₩7,483 | ₩6,962 | ₩6,976 | -5.43% | 53.1만 |
|---|
| 2026.03.10 | ₩7,390 | ₩7,764 | ₩7,296 | ₩7,363 | -0.36% | 130.5만 |
|---|
| 2026.03.09 | ₩7,163 | ₩7,470 | ₩7,002 | ₩7,390 | +3.17% | 63.4만 |
|---|
| 2026.03.06 | ₩7,403 | ₩7,417 | ₩7,163 | ₩7,270 | -1.81% | 39.1만 |
|---|
| 2026.03.05 | ₩7,430 | ₩7,617 | ₩7,363 | ₩7,483 | +0.72% | 25만 |
|---|
| 2026.03.04 | ₩7,457 | ₩7,577 | ₩7,376 | ₩7,483 | +0.36% | 40.1만 |
|---|
| 2026.03.03 | ₩7,296 | ₩7,564 | ₩7,163 | ₩7,483 | +2.56% | 50.3만 |
|---|
| 2026.03.02 | ₩7,123 | ₩7,470 | ₩7,096 | ₩7,430 | +4.32% | 52.4만 |
|---|
| 2026.02.27 | ₩7,417 | ₩7,417 | ₩7,109 | ₩7,149 | -3.60% | 49.1만 |
|---|
| 2026.02.26 | ₩7,336 | ₩7,483 | ₩7,216 | ₩7,376 | +0.55% | 77.3만 |
|---|
| 2026.02.25 | ₩6,842 | ₩7,497 | ₩6,695 | ₩7,376 | +7.81% | 111만 |
|---|
| 2026.02.24 | ₩7,417 | ₩7,617 | ₩6,655 | ₩6,802 | -8.29% | 186.6만 |
|---|
| 2026.02.23 | ₩7,684 | ₩7,804 | ₩7,510 | ₩7,537 | -1.91% | 65.5만 |
|---|
| 2026.02.20 | ₩7,844 | ₩7,858 | ₩7,697 | ₩7,724 | -1.53% | 24.4만 |
|---|
| 2026.02.19 | ₩7,697 | ₩7,831 | ₩7,617 | ₩7,817 | +1.56% | 39.9만 |
|---|
| 2026.02.18 | ₩7,657 | ₩7,858 | ₩7,657 | ₩7,737 | +1.05% | 27.4만 |
|---|
| 2026.02.17 | ₩7,697 | ₩7,911 | ₩7,617 | ₩7,711 | +0.17% | 22.8만 |
|---|
| 2026.02.13 | ₩7,737 | ₩7,871 | ₩7,617 | ₩7,697 | -0.52% | 21.9만 |
|---|
| 2026.02.12 | ₩8,111 | ₩8,125 | ₩7,657 | ₩7,724 | -4.78% | 41.2만 |
|---|
| 2026.02.11 | ₩8,192 | ₩8,312 | ₩7,964 | ₩8,045 | -1.79% | 35.2만 |
|---|
| 2026.02.10 | ₩8,111 | ₩8,232 | ₩7,978 | ₩8,125 | +0.16% | 35.5만 |
|---|
| 2026.02.09 | ₩8,165 | ₩8,232 | ₩8,004 | ₩8,071 | -1.15% | 43.6만 |
|---|
| 2026.02.06 | ₩8,298 | ₩8,552 | ₩8,111 | ₩8,165 | -1.61% | 43.7만 |
|---|
| 2026.02.05 | ₩8,165 | ₩8,499 | ₩8,151 | ₩8,298 | +1.64% | 63.7만 |
|---|
| 2026.02.04 | ₩8,031 | ₩8,272 | ₩7,924 | ₩8,165 | +1.66% | 65.5만 |
|---|
| 2026.02.03 | ₩7,630 | ₩8,004 | ₩7,617 | ₩7,991 | +4.73% | 76.9만 |
|---|
| 2026.02.02 | ₩7,470 | ₩7,737 | ₩7,470 | ₩7,617 | +1.97% | 55.3만 |
|---|
| 2026.01.30 | ₩7,590 | ₩7,791 | ₩7,430 | ₩7,577 | -0.18% | 68만 |
|---|
| 2026.01.29 | ₩7,644 | ₩7,804 | ₩7,417 | ₩7,604 | -0.52% | 48.6만 |
|---|
| 2026.01.28 | ₩7,991 | ₩8,111 | ₩7,523 | ₩7,684 | -3.85% | 67.1만 |
|---|
| 2026.01.27 | ₩8,165 | ₩8,165 | ₩7,844 | ₩7,978 | -2.29% | 99.6만 |
|---|
| 2026.01.26 | ₩8,071 | ₩8,285 | ₩8,071 | ₩8,205 | +1.66% | 70.7만 |
|---|
| 2026.01.23 | ₩8,365 | ₩8,419 | ₩8,125 | ₩8,151 | -2.56% | 43.2만 |
|---|
| 2026.01.22 | ₩8,499 | ₩8,780 | ₩8,379 | ₩8,405 | -1.10% | 86만 |
|---|
| 2026.01.21 | ₩8,205 | ₩8,486 | ₩8,205 | ₩8,432 | +2.77% | 78.8만 |
|---|
| 2026.01.20 | ₩8,004 | ₩8,245 | ₩7,964 | ₩8,192 | +2.34% | 63.8만 |
|---|
| 2026.01.16 | ₩8,379 | ₩8,459 | ₩8,071 | ₩8,098 | -3.35% | 77.5만 |
|---|
| 2026.01.15 | ₩8,258 | ₩8,486 | ₩8,258 | ₩8,432 | +2.10% | 98.3만 |
|---|
| 2026.01.14 | ₩8,365 | ₩8,552 | ₩8,258 | ₩8,258 | -1.28% | 94.2만 |
|---|
| 2026.01.13 | ₩8,619 | ₩8,739 | ₩8,325 | ₩8,365 | -2.95% | 73.3만 |
|---|
| 2026.01.12 | ₩8,512 | ₩8,873 | ₩8,512 | ₩8,646 | +1.57% | 85.2만 |
|---|
| 2026.01.09 | ₩8,967 | ₩8,967 | ₩8,298 | ₩8,499 | -5.22% | 117.3만 |
|---|
| 2026.01.08 | ₩9,140 | ₩9,381 | ₩8,940 | ₩8,953 | -2.05% | 59.8만 |
|---|
| 2026.01.07 | ₩9,421 | ₩9,488 | ₩9,047 | ₩9,207 | -2.27% | 84.9만 |
|---|
| 2026.01.06 | ₩10,183 | ₩10,437 | ₩9,207 | ₩9,408 | -7.61% | 132.1만 |
|---|
| 2026.01.05 | ₩9,982 | ₩10,183 | ₩9,849 | ₩9,875 | -1.07% | 41.3만 |
|---|
| 2026.01.02 | ₩10,490 | ₩10,690 | ₩9,849 | ₩9,982 | -4.84% | 59.3만 |
|---|
| 2025.12.31 | ₩10,463 | ₩10,490 | ₩10,196 | ₩10,396 | -0.64% | 99.4만 |
|---|
| 2025.12.30 | ₩10,450 | ₩10,597 | ₩10,343 | ₩10,463 | +0.13% | 112.5만 |
|---|
| 2025.12.29 | ₩10,624 | ₩10,650 | ₩10,396 | ₩10,410 | -2.01% | 42.7만 |
|---|
| 2025.12.26 | ₩10,771 | ₩10,944 | ₩10,543 | ₩10,690 | -0.74% | 76.1만 |
|---|
| 2025.12.24 | ₩10,984 | ₩10,984 | ₩10,744 | ₩10,797 | -1.70% | 31만 |
|---|
| 2025.12.23 | ₩11,078 | ₩11,185 | ₩10,811 | ₩10,984 | -0.84% | 53.8만 |
|---|
| 2025.12.22 | ₩10,984 | ₩11,185 | ₩10,971 | ₩11,078 | +0.85% | 56.5만 |
|---|
| 2025.12.19 | ₩11,559 | ₩11,586 | ₩10,998 | ₩11,078 | -4.16% | 78.9만 |
|---|
| 2025.12.18 | ₩11,439 | ₩11,653 | ₩11,238 | ₩11,559 | +1.05% | 50.2만 |
|---|
| 2025.12.17 | ₩11,131 | ₩11,439 | ₩11,131 | ₩11,292 | +1.44% | 67.2만 |
|---|
| 2025.12.16 | ₩11,399 | ₩11,840 | ₩11,105 | ₩11,172 | -1.99% | 48만 |
|---|
| 2025.12.15 | ₩11,212 | ₩11,506 | ₩11,105 | ₩11,452 | +2.15% | 54.7만 |
|---|
| 2025.12.12 | ₩11,305 | ₩11,345 | ₩11,091 | ₩11,131 | -1.54% | 46.8만 |
|---|
| 2025.12.11 | ₩11,145 | ₩11,305 | ₩11,038 | ₩11,185 | +0.36% | 50.3만 |
|---|
| 2025.12.10 | ₩11,158 | ₩11,385 | ₩11,078 | ₩11,131 | -0.24% | 33.5만 |
|---|
| 2025.12.09 | ₩11,105 | ₩11,265 | ₩11,051 | ₩11,212 | +0.96% | 42.4만 |
|---|
| 2025.12.08 | ₩11,145 | ₩11,198 | ₩11,011 | ₩11,078 | -0.60% | 56.7만 |
|---|
| 2025.12.05 | ₩11,532 | ₩11,746 | ₩11,065 | ₩11,131 | -3.48% | 72.1만 |
|---|
| 2025.12.04 | ₩11,826 | ₩11,973 | ₩11,479 | ₩11,479 | -2.94% | 54만 |
|---|
| 2025.12.03 | ₩11,626 | ₩12,201 | ₩11,466 | ₩11,813 | +1.61% | 135.4만 |
|---|
| 2025.12.02 | ₩11,786 | ₩11,813 | ₩11,439 | ₩11,532 | -2.15% | 66만 |
|---|
| 2025.12.01 | ₩12,054 | ₩12,160 | ₩11,506 | ₩11,800 | -2.11% | 72.3만 |
|---|
| 2025.11.28 | ₩12,067 | ₩12,201 | ₩11,693 | ₩12,013 | -0.44% | 44.3만 |
|---|
| 2025.11.26 | ₩11,693 | ₩12,174 | ₩11,666 | ₩12,040 | +2.97% | 82.2만 |
|---|
| 2025.11.25 | ₩11,960 | ₩12,067 | ₩11,706 | ₩11,733 | -1.90% | 51.1만 |
|---|
| 2025.11.24 | ₩11,853 | ₩12,281 | ₩11,826 | ₩11,933 | +0.68% | 97.8만 |
|---|
| 2025.11.21 | ₩11,719 | ₩12,094 | ₩11,359 | ₩12,000 | +2.39% | 98.5만 |
|---|
| 2025.11.20 | ₩12,281 | ₩12,762 | ₩11,586 | ₩11,613 | -5.44% | 60.2만 |
|---|
| 2025.11.19 | ₩12,187 | ₩12,374 | ₩11,840 | ₩12,067 | -0.99% | 83.9만 |
|---|
| 2025.11.18 | ₩12,120 | ₩12,414 | ₩12,120 | ₩12,134 | +0.11% | 59.8만 |
|---|
| 2025.11.17 | ₩12,722 | ₩12,949 | ₩12,227 | ₩12,254 | -3.68% | 60.9만 |
|---|
| 2025.11.14 | ₩12,708 | ₩12,748 | ₩12,521 | ₩12,722 | +0.11% | 79.6만 |
|---|
| 2025.11.13 | ₩13,270 | ₩13,564 | ₩12,628 | ₩12,708 | -4.23% | 74.3만 |
|---|
| 2025.11.12 | ₩13,697 | ₩13,711 | ₩12,735 | ₩13,243 | -3.32% | 194.7만 |
|---|
| 2025.11.11 | ₩11,960 | ₩13,871 | ₩11,907 | ₩13,470 | +12.63% | 275.2만 |
|---|
| 2025.11.10 | ₩11,385 | ₩11,907 | ₩11,225 | ₩11,613 | +2.00% | 98만 |
|---|
| 2025.11.07 | ₩10,958 | ₩11,372 | ₩10,864 | ₩11,332 | +3.41% | 69.1만 |
|---|
| 2025.11.06 | ₩11,185 | ₩11,185 | ₩10,918 | ₩10,931 | -2.27% | 43.4만 |
|---|
| 2025.11.05 | ₩11,185 | ₩11,292 | ₩11,025 | ₩11,065 | -1.08% | 51.7만 |
|---|
| 2025.11.04 | ₩11,158 | ₩11,345 | ₩10,837 | ₩11,051 | -0.96% | 48만 |
|---|
| 2025.11.03 | ₩10,931 | ₩11,425 | ₩10,717 | ₩11,319 | +3.55% | 59.6만 |
|---|
| 2025.10.31 | ₩11,278 | ₩11,278 | ₩10,717 | ₩10,971 | -2.73% | 74만 |
|---|
| 2025.10.30 | ₩11,425 | ₩11,559 | ₩11,292 | ₩11,345 | -0.70% | 57.8만 |
|---|
| 2025.10.29 | ₩11,278 | ₩11,572 | ₩11,145 | ₩11,452 | +1.54% | 79.6만 |
|---|
| 2025.10.28 | ₩11,492 | ₩11,679 | ₩11,278 | ₩11,305 | -1.63% | 56.4만 |
|---|
| 2025.10.27 | ₩11,385 | ₩11,546 | ₩11,292 | ₩11,399 | +0.12% | 47.5만 |
|---|
| 2025.10.24 | ₩11,372 | ₩11,586 | ₩11,265 | ₩11,292 | -0.71% | 48.5만 |
|---|
| 2025.10.23 | ₩11,225 | ₩11,532 | ₩11,078 | ₩11,252 | +0.24% | 70.1만 |
|---|
| 2025.10.22 | ₩11,051 | ₩11,212 | ₩10,891 | ₩11,105 | +0.48% | 56.4만 |
|---|
| 2025.10.21 | ₩11,065 | ₩11,278 | ₩10,971 | ₩11,038 | -0.24% | 38.2만 |
|---|
| 2025.10.20 | ₩10,904 | ₩11,305 | ₩10,771 | ₩11,131 | +2.08% | 59.7만 |
|---|
| 2025.10.17 | ₩10,664 | ₩10,918 | ₩10,557 | ₩10,784 | +1.13% | 91.6만 |
|---|
| 2025.10.16 | ₩10,918 | ₩11,212 | ₩10,690 | ₩10,704 | -1.96% | 76.2만 |
|---|
| 2025.10.15 | ₩11,412 | ₩11,479 | ₩11,011 | ₩11,091 | -2.81% | 62.6만 |
|---|
| 2025.10.14 | ₩10,837 | ₩11,319 | ₩10,837 | ₩11,265 | +3.95% | 88만 |
|---|
| 2025.10.13 | ₩10,837 | ₩11,131 | ₩10,824 | ₩10,984 | +1.36% | 107.4만 |
|---|
| 2025.10.10 | ₩10,771 | ₩11,011 | ₩10,570 | ₩10,797 | +0.25% | 100.1만 |
|---|