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 | ₩6,447 | ₩6,447 | ₩6,167 | ₩6,167 | -4.35% | 168.6만 |
| 2026.10.08 | ₩6,073 | ₩6,434 | ₩6,073 | ₩6,367 | +4.84% | 84.2만 |
| 2026.10.07 | ₩6,167 | ₩6,340 | ₩6,127 | ₩6,167 | 0.00% | 55.1만 |
| 2026.10.06 | ₩6,127 | ₩6,193 | ₩6,033 | ₩6,167 | +0.65% | 37.1만 |
| 2026.10.05 | ₩6,153 | ₩6,287 | ₩6,006 | ₩6,113 | -0.65% | 49.3만 |
| 2026.10.02 | ₩5,766 | ₩6,167 | ₩5,753 | ₩6,140 | +6.48% | 67.4만 |
| 2026.10.01 | ₩5,473 | ₩5,766 | ₩5,339 | ₩5,740 | +4.88% | 61.5만 |
| 2026.09.30 | ₩5,446 | ₩5,579 | ₩5,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,526 |
| +1.47% |
| 34.2만 |
| 2026.09.29 | ₩5,419 | ₩5,499 | ₩5,379 | ₩5,473 | +0.99% | 29.9만 |
|---|
| 2026.09.28 | ₩5,566 | ₩5,566 | ₩5,326 | ₩5,473 | -1.68% | 46.7만 |
|---|
| 2026.09.25 | ₩5,553 | ₩5,619 | ₩5,486 | ₩5,593 | +0.72% | 53.2만 |
|---|
| 2026.09.24 | ₩5,593 | ₩5,646 | ₩5,459 | ₩5,526 | -1.19% | 74.5만 |
|---|
| 2026.09.23 | ₩5,780 | ₩5,780 | ₩5,539 | ₩5,539 | -4.16% | 31.6만 |
|---|
| 2026.09.22 | ₩5,926 | ₩5,926 | ₩5,686 | ₩5,846 | -1.35% | 33.5만 |
|---|
| 2026.09.21 | ₩5,993 | ₩6,020 | ₩5,846 | ₩5,900 | -1.56% | 40.2만 |
|---|
| 2026.09.18 | ₩5,940 | ₩6,020 | ₩5,873 | ₩6,006 | +1.12% | 72.4만 |
|---|
| 2026.09.17 | ₩6,327 | ₩6,380 | ₩5,926 | ₩5,966 | -5.70% | 58.4만 |
|---|
| 2026.09.16 | ₩6,567 | ₩6,607 | ₩6,220 | ₩6,313 | -3.86% | 40만 |
|---|
| 2026.09.15 | ₩6,607 | ₩6,661 | ₩6,474 | ₩6,594 | -0.20% | 67.3만 |
|---|
| 2026.09.14 | ₩6,447 | ₩6,767 | ₩6,394 | ₩6,674 | +3.52% | 45.8만 |
|---|
| 2026.09.11 | ₩6,674 | ₩6,767 | ₩6,420 | ₩6,460 | -3.20% | 44.1만 |
|---|
| 2026.09.10 | ₩6,620 | ₩6,767 | ₩6,500 | ₩6,661 | +0.60% | 43.6만 |
|---|
| 2026.09.09 | ₩6,527 | ₩6,687 | ₩6,460 | ₩6,687 | +2.45% | 38.3만 |
|---|
| 2026.09.08 | ₩6,514 | ₩6,620 | ₩6,380 | ₩6,607 | +1.43% | 36.1만 |
|---|
| 2026.09.04 | ₩6,193 | ₩6,661 | ₩6,167 | ₩6,634 | +7.11% | 57.1만 |
|---|
| 2026.09.03 | ₩6,127 | ₩6,327 | ₩6,087 | ₩6,287 | +2.61% | 56.6만 |
|---|
| 2026.09.02 | ₩6,033 | ₩6,153 | ₩5,913 | ₩5,993 | -0.66% | 70.7만 |
|---|
| 2026.09.01 | ₩5,860 | ₩6,087 | ₩5,780 | ₩6,060 | +3.42% | 102만 |
|---|
| 2026.08.31 | ₩6,140 | ₩6,180 | ₩5,780 | ₩5,820 | -5.22% | 76.3만 |
|---|
| 2026.08.28 | ₩6,207 | ₩6,447 | ₩6,033 | ₩6,193 | -0.22% | 126.6만 |
|---|
| 2026.08.27 | ₩6,087 | ₩6,140 | ₩6,006 | ₩6,020 | -1.10% | 31.9만 |
|---|
| 2026.08.26 | ₩6,006 | ₩6,153 | ₩5,953 | ₩6,140 | +2.22% | 40.6만 |
|---|
| 2026.08.25 | ₩6,100 | ₩6,207 | ₩5,993 | ₩6,020 | -1.31% | 22.9만 |
|---|
| 2026.08.24 | ₩6,180 | ₩6,180 | ₩5,953 | ₩6,047 | -2.16% | 34.3만 |
|---|
| 2026.08.21 | ₩6,033 | ₩6,127 | ₩5,993 | ₩6,073 | +0.66% | 30.6만 |
|---|
| 2026.08.20 | ₩6,020 | ₩6,060 | ₩5,900 | ₩6,020 | 0.00% | 48.2만 |
|---|
| 2026.08.19 | ₩6,127 | ₩6,287 | ₩6,033 | ₩6,060 | -1.09% | 26.5만 |
|---|
| 2026.08.18 | ₩6,167 | ₩6,247 | ₩6,060 | ₩6,127 | -0.65% | 34.3만 |
|---|
| 2026.08.17 | ₩6,447 | ₩6,567 | ₩6,127 | ₩6,153 | -4.55% | 37.8만 |
|---|
| 2026.08.14 | ₩6,300 | ₩6,580 | ₩6,300 | ₩6,540 | +3.81% | 44.3만 |
|---|
| 2026.08.13 | ₩6,300 | ₩6,340 | ₩6,153 | ₩6,287 | -0.21% | 55.7만 |
|---|
| 2026.08.12 | ₩6,006 | ₩6,260 | ₩6,006 | ₩6,220 | +3.56% | 66만 |
|---|
| 2026.08.11 | ₩6,140 | ₩6,247 | ₩6,047 | ₩6,060 | -1.30% | 107.7만 |
|---|
| 2026.08.10 | ₩6,420 | ₩6,594 | ₩6,060 | ₩6,233 | -2.91% | 98만 |
|---|
| 2026.08.07 | ₩6,821 | ₩7,101 | ₩6,327 | ₩6,580 | -3.52% | 112.6만 |
|---|
| 2026.08.06 | ₩7,608 | ₩7,662 | ₩7,448 | ₩7,555 | -0.70% | 40.1만 |
|---|
| 2026.08.05 | ₩7,461 | ₩7,608 | ₩7,395 | ₩7,581 | +1.61% | 19.1만 |
|---|
| 2026.08.04 | ₩7,528 | ₩7,622 | ₩7,448 | ₩7,515 | -0.18% | 23.6만 |
|---|
| 2026.08.03 | ₩7,355 | ₩7,675 | ₩7,248 | ₩7,555 | +2.72% | 33.1만 |
|---|
| 2026.07.31 | ₩7,395 | ₩7,421 | ₩7,074 | ₩7,208 | -2.53% | 38.5만 |
|---|
| 2026.07.30 | ₩7,555 | ₩7,568 | ₩7,355 | ₩7,408 | -1.94% | 45.1만 |
|---|
| 2026.07.29 | ₩7,648 | ₩7,715 | ₩7,555 | ₩7,635 | -0.17% | 23.8만 |
|---|
| 2026.07.28 | ₩7,768 | ₩7,835 | ₩7,635 | ₩7,742 | -0.34% | 28.9만 |
|---|
| 2026.07.27 | ₩7,555 | ₩7,728 | ₩7,555 | ₩7,662 | +1.41% | 29.1만 |
|---|
| 2026.07.24 | ₩7,368 | ₩7,648 | ₩7,301 | ₩7,461 | +1.27% | 26.1만 |
|---|
| 2026.07.23 | ₩7,688 | ₩7,742 | ₩7,368 | ₩7,395 | -3.82% | 37.6만 |
|---|
| 2026.07.22 | ₩7,955 | ₩7,969 | ₩7,715 | ₩7,795 | -2.01% | 25.8만 |
|---|
| 2026.07.21 | ₩8,062 | ₩8,142 | ₩7,875 | ₩7,942 | -1.49% | 46.8만 |
|---|
| 2026.07.20 | ₩8,115 | ₩8,262 | ₩8,035 | ₩8,195 | +0.99% | 26만 |
|---|
| 2026.07.17 | ₩8,089 | ₩8,369 | ₩8,089 | ₩8,155 | +0.83% | 30만 |
|---|
| 2026.07.16 | ₩7,848 | ₩8,155 | ₩7,848 | ₩8,142 | +3.74% | 28.2만 |
|---|
| 2026.07.15 | ₩8,195 | ₩8,249 | ₩7,728 | ₩7,755 | -5.37% | 45.7만 |
|---|
| 2026.07.14 | ₩8,062 | ₩8,276 | ₩8,009 | ₩8,169 | +1.32% | 28만 |
|---|
| 2026.07.13 | ₩8,049 | ₩8,249 | ₩7,955 | ₩8,182 | +1.66% | 29.3만 |
|---|
| 2026.07.10 | ₩8,129 | ₩8,195 | ₩8,009 | ₩8,035 | -1.15% | 29.8만 |
|---|
| 2026.07.09 | ₩8,102 | ₩8,169 | ₩7,902 | ₩8,115 | +0.16% | 36.3만 |
|---|
| 2026.07.08 | ₩8,516 | ₩8,516 | ₩8,142 | ₩8,142 | -4.39% | 38.2만 |
|---|
| 2026.07.07 | ₩8,583 | ₩8,756 | ₩8,476 | ₩8,476 | -1.24% | 41만 |
|---|
| 2026.07.06 | ₩8,462 | ₩8,569 | ₩8,369 | ₩8,569 | +1.26% | 41.5만 |
|---|
| 2026.07.02 | ₩8,569 | ₩8,609 | ₩8,422 | ₩8,462 | -1.25% | 36.8만 |
|---|
| 2026.07.01 | ₩8,449 | ₩8,649 | ₩8,436 | ₩8,529 | +0.95% | 34만 |
|---|
| 2026.06.30 | ₩8,462 | ₩8,556 | ₩8,302 | ₩8,329 | -1.58% | 63만 |
|---|
| 2026.06.29 | ₩8,863 | ₩8,863 | ₩8,436 | ₩8,489 | -4.22% | 59.8만 |
|---|
| 2026.06.26 | ₩8,436 | ₩8,916 | ₩8,329 | ₩8,903 | +5.54% | 163.7만 |
|---|
| 2026.06.25 | ₩8,476 | ₩8,623 | ₩8,089 | ₩8,209 | -3.15% | 80.3만 |
|---|
| 2026.06.24 | ₩8,222 | ₩8,850 | ₩8,169 | ₩8,636 | +5.03% | 83.7만 |
|---|
| 2026.06.23 | ₩7,688 | ₩8,089 | ₩7,635 | ₩8,062 | +4.86% | 66.7만 |
|---|
| 2026.06.22 | ₩7,648 | ₩7,875 | ₩7,395 | ₩7,581 | -0.87% | 50.6만 |
|---|
| 2026.06.18 | ₩7,528 | ₩7,702 | ₩7,381 | ₩7,688 | +2.13% | 77.2만 |
|---|
| 2026.06.17 | ₩7,528 | ₩7,742 | ₩7,448 | ₩7,515 | -0.18% | 50.2만 |
|---|
| 2026.06.16 | ₩7,715 | ₩7,848 | ₩7,515 | ₩7,541 | -2.25% | 55.5만 |
|---|
| 2026.06.15 | ₩7,461 | ₩7,915 | ₩7,435 | ₩7,688 | +3.04% | 77.8만 |
|---|
| 2026.06.12 | ₩7,435 | ₩7,555 | ₩7,341 | ₩7,475 | +0.54% | 29.2만 |
|---|
| 2026.06.11 | ₩7,488 | ₩7,541 | ₩7,341 | ₩7,381 | -1.43% | 21.6만 |
|---|
| 2026.06.10 | ₩7,435 | ₩7,808 | ₩7,395 | ₩7,448 | +0.18% | 29.4만 |
|---|
| 2026.06.09 | ₩7,194 | ₩7,595 | ₩7,154 | ₩7,408 | +2.97% | 40.1만 |
|---|
| 2026.06.08 | ₩7,355 | ₩7,475 | ₩7,114 | ₩7,274 | -1.09% | 30.2만 |
|---|
| 2026.06.05 | ₩7,208 | ₩7,395 | ₩7,154 | ₩7,288 | +1.11% | 44.6만 |
|---|
| 2026.06.04 | ₩7,008 | ₩7,261 | ₩6,954 | ₩7,221 | +3.05% | 36만 |
|---|
| 2026.06.03 | ₩6,874 | ₩6,941 | ₩6,741 | ₩6,901 | +0.39% | 79.2만 |
|---|
| 2026.06.02 | ₩6,954 | ₩7,034 | ₩6,821 | ₩6,914 | -0.58% | 45.1만 |
|---|
| 2026.06.01 | ₩7,328 | ₩7,328 | ₩6,981 | ₩7,008 | -4.37% | 38.7만 |
|---|
| 2026.05.29 | ₩7,288 | ₩7,622 | ₩7,274 | ₩7,315 | +0.37% | 42.8만 |
|---|
| 2026.05.28 | ₩7,221 | ₩7,635 | ₩7,114 | ₩7,368 | +2.03% | 58만 |
|---|
| 2026.05.27 | ₩7,341 | ₩7,581 | ₩6,941 | ₩7,181 | -2.18% | 42.8만 |
|---|
| 2026.05.26 | ₩7,488 | ₩7,635 | ₩7,301 | ₩7,395 | -1.25% | 36.6만 |
|---|
| 2026.05.22 | ₩7,702 | ₩7,782 | ₩7,461 | ₩7,488 | -2.77% | 29.5만 |
|---|
| 2026.05.21 | ₩7,688 | ₩7,715 | ₩7,488 | ₩7,662 | -0.35% | 33.1만 |
|---|
| 2026.05.20 | ₩7,715 | ₩7,942 | ₩7,581 | ₩7,768 | +0.69% | 37.2만 |
|---|
| 2026.05.19 | ₩7,929 | ₩8,142 | ₩7,675 | ₩7,822 | -1.35% | 72.8만 |
|---|
| 2026.05.18 | ₩7,515 | ₩7,795 | ₩7,381 | ₩7,782 | +3.55% | 81.7만 |
|---|
| 2026.05.15 | ₩7,541 | ₩7,662 | ₩7,408 | ₩7,555 | +0.18% | 44.8만 |
|---|
| 2026.05.14 | ₩7,541 | ₩7,942 | ₩7,461 | ₩7,595 | +0.71% | 54.7만 |
|---|
| 2026.05.13 | ₩7,742 | ₩7,782 | ₩7,461 | ₩7,488 | -3.28% | 39.4만 |
|---|
| 2026.05.12 | ₩7,475 | ₩7,902 | ₩7,248 | ₩7,808 | +4.46% | 63.5만 |
|---|
| 2026.05.11 | ₩7,034 | ₩7,942 | ₩7,008 | ₩7,435 | +5.69% | 56.8만 |
|---|
| 2026.05.08 | ₩7,888 | ₩8,329 | ₩7,114 | ₩7,168 | -9.14% | 165만 |
|---|
| 2026.05.07 | ₩7,141 | ₩8,249 | ₩7,074 | ₩8,075 | +13.08% | 774.7만 |
|---|
| 2026.05.06 | ₩5,886 | ₩5,966 | ₩5,619 | ₩5,633 | -4.31% | 145.1만 |
|---|
| 2026.05.05 | ₩5,606 | ₩5,860 | ₩5,539 | ₩5,846 | +4.29% | 41.5만 |
|---|
| 2026.05.04 | ₩5,820 | ₩5,913 | ₩5,566 | ₩5,659 | -2.75% | 35.5만 |
|---|
| 2026.05.01 | ₩5,820 | ₩5,913 | ₩5,686 | ₩5,846 | +0.46% | 36.5만 |
|---|
| 2026.04.30 | ₩5,766 | ₩5,980 | ₩5,699 | ₩5,913 | +2.55% | 31.9만 |
|---|
| 2026.04.29 | ₩6,033 | ₩6,073 | ₩5,806 | ₩5,913 | -1.99% | 35.7만 |
|---|
| 2026.04.28 | ₩6,100 | ₩6,247 | ₩6,033 | ₩6,100 | 0.00% | 21.1만 |
|---|
| 2026.04.27 | ₩6,073 | ₩6,100 | ₩5,820 | ₩6,047 | -0.44% | 36.2만 |
|---|
| 2026.04.24 | ₩6,260 | ₩6,260 | ₩5,913 | ₩6,127 | -2.13% | 29.1만 |
|---|
| 2026.04.23 | ₩6,207 | ₩6,273 | ₩5,940 | ₩6,127 | -1.29% | 37만 |
|---|
| 2026.04.22 | ₩6,233 | ₩6,367 | ₩6,153 | ₩6,273 | +0.64% | 30.6만 |
|---|
| 2026.04.21 | ₩6,193 | ₩6,407 | ₩6,140 | ₩6,207 | +0.22% | 45.4만 |
|---|
| 2026.04.20 | ₩6,487 | ₩6,687 | ₩6,220 | ₩6,220 | -4.12% | 34.8만 |
|---|
| 2026.04.17 | ₩6,487 | ₩6,647 | ₩6,380 | ₩6,474 | -0.21% | 73.2만 |
|---|
| 2026.04.16 | ₩6,340 | ₩6,540 | ₩6,260 | ₩6,487 | +2.32% | 44.9만 |
|---|
| 2026.04.15 | ₩5,740 | ₩6,407 | ₩5,566 | ₩6,340 | +10.47% | 112.9만 |
|---|
| 2026.04.14 | ₩5,566 | ₩5,766 | ₩5,433 | ₩5,766 | +3.60% | 94.6만 |
|---|
| 2026.04.13 | ₩5,259 | ₩5,606 | ₩5,219 | ₩5,593 | +6.35% | 60.1만 |
|---|
| 2026.04.10 | ₩5,566 | ₩5,593 | ₩5,179 | ₩5,259 | -5.52% | 79.7만 |
|---|
| 2026.04.09 | ₩5,272 | ₩5,780 | ₩5,206 | ₩5,486 | +4.05% | 108.1만 |
|---|
| 2026.04.08 | ₩6,140 | ₩6,140 | ₩5,286 | ₩5,312 | -13.48% | 97만 |
|---|
| 2026.04.07 | ₩6,087 | ₩6,127 | ₩5,980 | ₩6,006 | -1.32% | 38만 |
|---|
| 2026.04.06 | ₩6,153 | ₩6,367 | ₩6,100 | ₩6,127 | -0.43% | 44.4만 |
|---|
| 2026.04.02 | ₩6,020 | ₩6,167 | ₩5,926 | ₩6,167 | +2.44% | 50.9만 |
|---|
| 2026.04.01 | ₩6,233 | ₩6,273 | ₩6,006 | ₩6,127 | -1.71% | 41.4만 |
|---|
| 2026.03.31 | ₩6,260 | ₩6,273 | ₩6,100 | ₩6,207 | -0.85% | 45.9만 |
|---|
| 2026.03.30 | ₩6,020 | ₩6,247 | ₩6,006 | ₩6,153 | +2.22% | 32.6만 |
|---|
| 2026.03.27 | ₩6,273 | ₩6,273 | ₩5,966 | ₩6,006 | -4.26% | 57.8만 |
|---|
| 2026.03.26 | ₩6,140 | ₩6,354 | ₩5,953 | ₩6,287 | +2.39% | 43.9만 |
|---|
| 2026.03.25 | ₩6,514 | ₩6,567 | ₩6,207 | ₩6,220 | -4.51% | 37.2만 |
|---|
| 2026.03.24 | ₩6,500 | ₩6,567 | ₩6,367 | ₩6,460 | -0.62% | 50.6만 |
|---|
| 2026.03.23 | ₩6,527 | ₩6,701 | ₩6,420 | ₩6,540 | +0.20% | 70.2만 |
|---|
| 2026.03.20 | ₩6,447 | ₩6,447 | ₩6,180 | ₩6,354 | -1.45% | 180.3만 |
|---|
| 2026.03.19 | ₩6,474 | ₩6,540 | ₩6,287 | ₩6,407 | -1.03% | 72.7만 |
|---|
| 2026.03.18 | ₩6,701 | ₩6,794 | ₩6,474 | ₩6,527 | -2.59% | 69.3만 |
|---|
| 2026.03.17 | ₩7,061 | ₩7,088 | ₩6,767 | ₩6,781 | -3.97% | 52.4만 |
|---|
| 2026.03.16 | ₩6,874 | ₩6,954 | ₩6,834 | ₩6,914 | +0.58% | 31.9만 |
|---|
| 2026.03.13 | ₩6,927 | ₩7,048 | ₩6,741 | ₩6,834 | -1.35% | 35.9만 |
|---|
| 2026.03.12 | ₩7,008 | ₩7,008 | ₩6,714 | ₩6,941 | -0.95% | 55.3만 |
|---|
| 2026.03.11 | ₩7,368 | ₩7,475 | ₩6,954 | ₩6,967 | -5.43% | 53.1만 |
|---|
| 2026.03.10 | ₩7,381 | ₩7,755 | ₩7,288 | ₩7,355 | -0.36% | 130.5만 |
|---|
| 2026.03.09 | ₩7,154 | ₩7,461 | ₩6,994 | ₩7,381 | +3.17% | 63.4만 |
|---|
| 2026.03.06 | ₩7,395 | ₩7,408 | ₩7,154 | ₩7,261 | -1.81% | 39.1만 |
|---|
| 2026.03.05 | ₩7,421 | ₩7,608 | ₩7,355 | ₩7,475 | +0.72% | 25만 |
|---|
| 2026.03.04 | ₩7,448 | ₩7,568 | ₩7,368 | ₩7,475 | +0.36% | 40.1만 |
|---|
| 2026.03.03 | ₩7,288 | ₩7,555 | ₩7,154 | ₩7,475 | +2.56% | 50.3만 |
|---|
| 2026.03.02 | ₩7,114 | ₩7,461 | ₩7,088 | ₩7,421 | +4.32% | 52.4만 |
|---|
| 2026.02.27 | ₩7,408 | ₩7,408 | ₩7,101 | ₩7,141 | -3.60% | 49.1만 |
|---|
| 2026.02.26 | ₩7,328 | ₩7,475 | ₩7,208 | ₩7,368 | +0.55% | 77.3만 |
|---|
| 2026.02.25 | ₩6,834 | ₩7,488 | ₩6,687 | ₩7,368 | +7.81% | 111만 |
|---|
| 2026.02.24 | ₩7,408 | ₩7,608 | ₩6,647 | ₩6,794 | -8.29% | 186.6만 |
|---|
| 2026.02.23 | ₩7,675 | ₩7,795 | ₩7,501 | ₩7,528 | -1.91% | 65.5만 |
|---|
| 2026.02.20 | ₩7,835 | ₩7,848 | ₩7,688 | ₩7,715 | -1.53% | 24.4만 |
|---|
| 2026.02.19 | ₩7,688 | ₩7,822 | ₩7,608 | ₩7,808 | +1.56% | 39.9만 |
|---|
| 2026.02.18 | ₩7,648 | ₩7,848 | ₩7,648 | ₩7,728 | +1.05% | 27.4만 |
|---|
| 2026.02.17 | ₩7,688 | ₩7,902 | ₩7,608 | ₩7,702 | +0.17% | 22.8만 |
|---|
| 2026.02.13 | ₩7,728 | ₩7,862 | ₩7,608 | ₩7,688 | -0.52% | 21.9만 |
|---|
| 2026.02.12 | ₩8,102 | ₩8,115 | ₩7,648 | ₩7,715 | -4.78% | 41.2만 |
|---|
| 2026.02.11 | ₩8,182 | ₩8,302 | ₩7,955 | ₩8,035 | -1.79% | 35.2만 |
|---|
| 2026.02.10 | ₩8,102 | ₩8,222 | ₩7,969 | ₩8,115 | +0.16% | 35.5만 |
|---|
| 2026.02.09 | ₩8,155 | ₩8,222 | ₩7,995 | ₩8,062 | -1.15% | 43.6만 |
|---|
| 2026.02.06 | ₩8,289 | ₩8,543 | ₩8,102 | ₩8,155 | -1.61% | 43.7만 |
|---|
| 2026.02.05 | ₩8,155 | ₩8,489 | ₩8,142 | ₩8,289 | +1.64% | 63.7만 |
|---|
| 2026.02.04 | ₩8,022 | ₩8,262 | ₩7,915 | ₩8,155 | +1.66% | 65.5만 |
|---|
| 2026.02.03 | ₩7,622 | ₩7,995 | ₩7,608 | ₩7,982 | +4.73% | 76.9만 |
|---|
| 2026.02.02 | ₩7,461 | ₩7,728 | ₩7,461 | ₩7,608 | +1.97% | 55.3만 |
|---|
| 2026.01.30 | ₩7,581 | ₩7,782 | ₩7,421 | ₩7,568 | -0.18% | 68만 |
|---|
| 2026.01.29 | ₩7,635 | ₩7,795 | ₩7,408 | ₩7,595 | -0.52% | 48.6만 |
|---|
| 2026.01.28 | ₩7,982 | ₩8,102 | ₩7,515 | ₩7,675 | -3.85% | 67.1만 |
|---|
| 2026.01.27 | ₩8,155 | ₩8,155 | ₩7,835 | ₩7,969 | -2.29% | 99.6만 |
|---|
| 2026.01.26 | ₩8,062 | ₩8,276 | ₩8,062 | ₩8,195 | +1.66% | 70.7만 |
|---|
| 2026.01.23 | ₩8,356 | ₩8,409 | ₩8,115 | ₩8,142 | -2.56% | 43.2만 |
|---|
| 2026.01.22 | ₩8,489 | ₩8,769 | ₩8,369 | ₩8,396 | -1.10% | 86만 |
|---|
| 2026.01.21 | ₩8,195 | ₩8,476 | ₩8,195 | ₩8,422 | +2.77% | 78.8만 |
|---|
| 2026.01.20 | ₩7,995 | ₩8,236 | ₩7,955 | ₩8,182 | +2.34% | 63.8만 |
|---|
| 2026.01.16 | ₩8,369 | ₩8,449 | ₩8,062 | ₩8,089 | -3.35% | 77.5만 |
|---|
| 2026.01.15 | ₩8,249 | ₩8,476 | ₩8,249 | ₩8,422 | +2.10% | 98.3만 |
|---|
| 2026.01.14 | ₩8,356 | ₩8,543 | ₩8,249 | ₩8,249 | -1.28% | 94.2만 |
|---|
| 2026.01.13 | ₩8,609 | ₩8,729 | ₩8,316 | ₩8,356 | -2.95% | 73.3만 |
|---|
| 2026.01.12 | ₩8,502 | ₩8,863 | ₩8,502 | ₩8,636 | +1.57% | 85.2만 |
|---|
| 2026.01.09 | ₩8,956 | ₩8,956 | ₩8,289 | ₩8,489 | -5.22% | 117.3만 |
|---|
| 2026.01.08 | ₩9,130 | ₩9,370 | ₩8,930 | ₩8,943 | -2.05% | 59.8만 |
|---|
| 2026.01.07 | ₩9,410 | ₩9,477 | ₩9,036 | ₩9,197 | -2.27% | 84.9만 |
|---|
| 2026.01.06 | ₩10,171 | ₩10,425 | ₩9,197 | ₩9,397 | -7.61% | 132.1만 |
|---|
| 2026.01.05 | ₩9,971 | ₩10,171 | ₩9,837 | ₩9,864 | -1.07% | 41.3만 |
|---|
| 2026.01.02 | ₩10,478 | ₩10,678 | ₩9,837 | ₩9,971 | -4.84% | 59.3만 |
|---|
| 2025.12.31 | ₩10,451 | ₩10,478 | ₩10,184 | ₩10,385 | -0.64% | 99.4만 |
|---|
| 2025.12.30 | ₩10,438 | ₩10,585 | ₩10,331 | ₩10,451 | +0.13% | 112.5만 |
|---|
| 2025.12.29 | ₩10,611 | ₩10,638 | ₩10,385 | ₩10,398 | -2.01% | 42.7만 |
|---|
| 2025.12.26 | ₩10,758 | ₩10,932 | ₩10,531 | ₩10,678 | -0.74% | 76.1만 |
|---|
| 2025.12.24 | ₩10,972 | ₩10,972 | ₩10,732 | ₩10,785 | -1.70% | 31만 |
|---|
| 2025.12.23 | ₩11,065 | ₩11,172 | ₩10,798 | ₩10,972 | -0.84% | 53.8만 |
|---|
| 2025.12.22 | ₩10,972 | ₩11,172 | ₩10,958 | ₩11,065 | +0.85% | 56.5만 |
|---|
| 2025.12.19 | ₩11,546 | ₩11,572 | ₩10,985 | ₩11,065 | -4.16% | 78.9만 |
|---|
| 2025.12.18 | ₩11,426 | ₩11,639 | ₩11,225 | ₩11,546 | +1.05% | 50.2만 |
|---|
| 2025.12.17 | ₩11,119 | ₩11,426 | ₩11,119 | ₩11,279 | +1.44% | 67.2만 |
|---|
| 2025.12.16 | ₩11,386 | ₩11,826 | ₩11,092 | ₩11,159 | -1.99% | 48만 |
|---|
| 2025.12.15 | ₩11,199 | ₩11,492 | ₩11,092 | ₩11,439 | +2.15% | 54.7만 |
|---|
| 2025.12.12 | ₩11,292 | ₩11,332 | ₩11,079 | ₩11,119 | -1.54% | 46.8만 |
|---|
| 2025.12.11 | ₩11,132 | ₩11,292 | ₩11,025 | ₩11,172 | +0.36% | 50.3만 |
|---|
| 2025.12.10 | ₩11,145 | ₩11,372 | ₩11,065 | ₩11,119 | -0.24% | 33.5만 |
|---|
| 2025.12.09 | ₩11,092 | ₩11,252 | ₩11,039 | ₩11,199 | +0.96% | 42.4만 |
|---|
| 2025.12.08 | ₩11,132 | ₩11,185 | ₩10,999 | ₩11,065 | -0.60% | 56.7만 |
|---|
| 2025.12.05 | ₩11,519 | ₩11,733 | ₩11,052 | ₩11,119 | -3.48% | 72.1만 |
|---|
| 2025.12.04 | ₩11,813 | ₩11,960 | ₩11,466 | ₩11,466 | -2.94% | 54만 |
|---|
| 2025.12.03 | ₩11,612 | ₩12,186 | ₩11,452 | ₩11,799 | +1.61% | 135.4만 |
|---|
| 2025.12.02 | ₩11,773 | ₩11,799 | ₩11,426 | ₩11,519 | -2.15% | 66만 |
|---|
| 2025.12.01 | ₩12,040 | ₩12,146 | ₩11,492 | ₩11,786 | -2.11% | 72.3만 |
|---|
| 2025.11.28 | ₩12,053 | ₩12,186 | ₩11,679 | ₩12,000 | -0.44% | 44.3만 |
|---|
| 2025.11.26 | ₩11,679 | ₩12,160 | ₩11,653 | ₩12,026 | +2.97% | 82.2만 |
|---|
| 2025.11.25 | ₩11,946 | ₩12,053 | ₩11,693 | ₩11,719 | -1.90% | 51.1만 |
|---|
| 2025.11.24 | ₩11,839 | ₩12,267 | ₩11,813 | ₩11,919 | +0.68% | 97.8만 |
|---|
| 2025.11.21 | ₩11,706 | ₩12,080 | ₩11,346 | ₩11,986 | +2.39% | 98.5만 |
|---|
| 2025.11.20 | ₩12,267 | ₩12,747 | ₩11,572 | ₩11,599 | -5.44% | 60.2만 |
|---|
| 2025.11.19 | ₩12,173 | ₩12,360 | ₩11,826 | ₩12,053 | -0.99% | 83.9만 |
|---|
| 2025.11.18 | ₩12,106 | ₩12,400 | ₩12,106 | ₩12,120 | +0.11% | 59.8만 |
|---|
| 2025.11.17 | ₩12,707 | ₩12,934 | ₩12,213 | ₩12,240 | -3.68% | 60.9만 |
|---|
| 2025.11.14 | ₩12,694 | ₩12,734 | ₩12,507 | ₩12,707 | +0.11% | 79.6만 |
|---|
| 2025.11.13 | ₩13,254 | ₩13,548 | ₩12,614 | ₩12,694 | -4.23% | 74.3만 |
|---|
| 2025.11.12 | ₩13,681 | ₩13,695 | ₩12,720 | ₩13,228 | -3.32% | 194.7만 |
|---|
| 2025.11.11 | ₩11,946 | ₩13,855 | ₩11,893 | ₩13,454 | +12.63% | 275.2만 |
|---|
| 2025.11.10 | ₩11,372 | ₩11,893 | ₩11,212 | ₩11,599 | +2.00% | 98만 |
|---|
| 2025.11.07 | ₩10,945 | ₩11,359 | ₩10,852 | ₩11,319 | +3.41% | 69.1만 |
|---|
| 2025.11.06 | ₩11,172 | ₩11,172 | ₩10,905 | ₩10,918 | -2.27% | 43.4만 |
|---|
| 2025.11.05 | ₩11,172 | ₩11,279 | ₩11,012 | ₩11,052 | -1.08% | 51.7만 |
|---|
| 2025.11.04 | ₩11,145 | ₩11,332 | ₩10,825 | ₩11,039 | -0.96% | 48만 |
|---|
| 2025.11.03 | ₩10,918 | ₩11,412 | ₩10,705 | ₩11,306 | +3.55% | 59.6만 |
|---|
| 2025.10.31 | ₩11,265 | ₩11,265 | ₩10,705 | ₩10,958 | -2.73% | 74만 |
|---|
| 2025.10.30 | ₩11,412 | ₩11,546 | ₩11,279 | ₩11,332 | -0.70% | 57.8만 |
|---|
| 2025.10.29 | ₩11,265 | ₩11,559 | ₩11,132 | ₩11,439 | +1.54% | 79.6만 |
|---|
| 2025.10.28 | ₩11,479 | ₩11,666 | ₩11,265 | ₩11,292 | -1.63% | 56.4만 |
|---|
| 2025.10.27 | ₩11,372 | ₩11,532 | ₩11,279 | ₩11,386 | +0.12% | 47.5만 |
|---|
| 2025.10.24 | ₩11,359 | ₩11,572 | ₩11,252 | ₩11,279 | -0.71% | 48.5만 |
|---|
| 2025.10.23 | ₩11,212 | ₩11,519 | ₩11,065 | ₩11,239 | +0.24% | 70.1만 |
|---|
| 2025.10.22 | ₩11,039 | ₩11,199 | ₩10,878 | ₩11,092 | +0.48% | 56.4만 |
|---|
| 2025.10.21 | ₩11,052 | ₩11,265 | ₩10,958 | ₩11,025 | -0.24% | 38.2만 |
|---|
| 2025.10.20 | ₩10,892 | ₩11,292 | ₩10,758 | ₩11,119 | +2.08% | 59.7만 |
|---|
| 2025.10.17 | ₩10,651 | ₩10,905 | ₩10,545 | ₩10,772 | +1.13% | 91.6만 |
|---|
| 2025.10.16 | ₩10,905 | ₩11,199 | ₩10,678 | ₩10,692 | -1.96% | 76.2만 |
|---|
| 2025.10.15 | ₩11,399 | ₩11,466 | ₩10,999 | ₩11,079 | -2.81% | 62.6만 |
|---|
| 2025.10.14 | ₩10,825 | ₩11,306 | ₩10,825 | ₩11,252 | +3.95% | 88만 |
|---|
| 2025.10.13 | ₩10,825 | ₩11,119 | ₩10,812 | ₩10,972 | +1.36% | 107.4만 |
|---|
| 2025.10.10 | ₩10,758 | ₩10,999 | ₩10,558 | ₩10,785 | +0.25% | 100.1만 |
|---|