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 | ₩6,457 | ₩6,457 | ₩6,176 | ₩6,176 | -4.35% | 168.6만 |
| 2026.10.08 | ₩6,082 | ₩6,443 | ₩6,082 | ₩6,376 | +4.84% | 84.2만 |
| 2026.10.07 | ₩6,176 | ₩6,350 | ₩6,136 | ₩6,176 | 0.00% | 55.1만 |
| 2026.10.06 | ₩6,136 | ₩6,203 | ₩6,042 | ₩6,176 | +0.65% | 37.1만 |
| 2026.10.05 | ₩6,163 | ₩6,296 | ₩6,016 | ₩6,122 | -0.65% | 49.3만 |
| 2026.10.02 | ₩5,775 | ₩6,176 | ₩5,762 | ₩6,149 | +6.48% | 67.4만 |
| 2026.10.01 | ₩5,481 | ₩5,775 | ₩5,347 | ₩5,748 | +4.88% | 61.5만 |
| 2026.09.30 | ₩5,454 | ₩5,588 | ₩5,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,534 |
| +1.47% |
| 34.2만 |
| 2026.09.29 | ₩5,427 | ₩5,508 | ₩5,387 | ₩5,481 | +0.99% | 29.9만 |
|---|
| 2026.09.28 | ₩5,574 | ₩5,574 | ₩5,334 | ₩5,481 | -1.68% | 46.7만 |
|---|
| 2026.09.25 | ₩5,561 | ₩5,628 | ₩5,494 | ₩5,601 | +0.72% | 53.2만 |
|---|
| 2026.09.24 | ₩5,601 | ₩5,655 | ₩5,467 | ₩5,534 | -1.19% | 74.5만 |
|---|
| 2026.09.23 | ₩5,788 | ₩5,788 | ₩5,548 | ₩5,548 | -4.16% | 31.6만 |
|---|
| 2026.09.22 | ₩5,935 | ₩5,935 | ₩5,695 | ₩5,855 | -1.35% | 33.5만 |
|---|
| 2026.09.21 | ₩6,002 | ₩6,029 | ₩5,855 | ₩5,909 | -1.56% | 40.2만 |
|---|
| 2026.09.18 | ₩5,949 | ₩6,029 | ₩5,882 | ₩6,016 | +1.12% | 72.4만 |
|---|
| 2026.09.17 | ₩6,336 | ₩6,390 | ₩5,935 | ₩5,975 | -5.70% | 58.4만 |
|---|
| 2026.09.16 | ₩6,577 | ₩6,617 | ₩6,229 | ₩6,323 | -3.86% | 40만 |
|---|
| 2026.09.15 | ₩6,617 | ₩6,671 | ₩6,483 | ₩6,604 | -0.20% | 67.3만 |
|---|
| 2026.09.14 | ₩6,457 | ₩6,777 | ₩6,403 | ₩6,684 | +3.52% | 45.8만 |
|---|
| 2026.09.11 | ₩6,684 | ₩6,777 | ₩6,430 | ₩6,470 | -3.20% | 44.1만 |
|---|
| 2026.09.10 | ₩6,630 | ₩6,777 | ₩6,510 | ₩6,671 | +0.60% | 43.6만 |
|---|
| 2026.09.09 | ₩6,537 | ₩6,697 | ₩6,470 | ₩6,697 | +2.45% | 38.3만 |
|---|
| 2026.09.08 | ₩6,523 | ₩6,630 | ₩6,390 | ₩6,617 | +1.43% | 36.1만 |
|---|
| 2026.09.04 | ₩6,203 | ₩6,671 | ₩6,176 | ₩6,644 | +7.11% | 57.1만 |
|---|
| 2026.09.03 | ₩6,136 | ₩6,336 | ₩6,096 | ₩6,296 | +2.61% | 56.6만 |
|---|
| 2026.09.02 | ₩6,042 | ₩6,163 | ₩5,922 | ₩6,002 | -0.66% | 70.7만 |
|---|
| 2026.09.01 | ₩5,868 | ₩6,096 | ₩5,788 | ₩6,069 | +3.42% | 102만 |
|---|
| 2026.08.31 | ₩6,149 | ₩6,189 | ₩5,788 | ₩5,828 | -5.22% | 76.3만 |
|---|
| 2026.08.28 | ₩6,216 | ₩6,457 | ₩6,042 | ₩6,203 | -0.22% | 126.6만 |
|---|
| 2026.08.27 | ₩6,096 | ₩6,149 | ₩6,016 | ₩6,029 | -1.10% | 31.9만 |
|---|
| 2026.08.26 | ₩6,016 | ₩6,163 | ₩5,962 | ₩6,149 | +2.22% | 40.6만 |
|---|
| 2026.08.25 | ₩6,109 | ₩6,216 | ₩6,002 | ₩6,029 | -1.31% | 22.9만 |
|---|
| 2026.08.24 | ₩6,189 | ₩6,189 | ₩5,962 | ₩6,056 | -2.16% | 34.3만 |
|---|
| 2026.08.21 | ₩6,042 | ₩6,136 | ₩6,002 | ₩6,082 | +0.66% | 30.6만 |
|---|
| 2026.08.20 | ₩6,029 | ₩6,069 | ₩5,909 | ₩6,029 | 0.00% | 48.2만 |
|---|
| 2026.08.19 | ₩6,136 | ₩6,296 | ₩6,042 | ₩6,069 | -1.09% | 26.5만 |
|---|
| 2026.08.18 | ₩6,176 | ₩6,256 | ₩6,069 | ₩6,136 | -0.65% | 34.3만 |
|---|
| 2026.08.17 | ₩6,457 | ₩6,577 | ₩6,136 | ₩6,163 | -4.55% | 37.8만 |
|---|
| 2026.08.14 | ₩6,310 | ₩6,590 | ₩6,310 | ₩6,550 | +3.81% | 44.3만 |
|---|
| 2026.08.13 | ₩6,310 | ₩6,350 | ₩6,163 | ₩6,296 | -0.21% | 55.7만 |
|---|
| 2026.08.12 | ₩6,016 | ₩6,269 | ₩6,016 | ₩6,229 | +3.56% | 66만 |
|---|
| 2026.08.11 | ₩6,149 | ₩6,256 | ₩6,056 | ₩6,069 | -1.30% | 107.7만 |
|---|
| 2026.08.10 | ₩6,430 | ₩6,604 | ₩6,069 | ₩6,243 | -2.91% | 98만 |
|---|
| 2026.08.07 | ₩6,831 | ₩7,112 | ₩6,336 | ₩6,590 | -3.52% | 112.6만 |
|---|
| 2026.08.06 | ₩7,620 | ₩7,673 | ₩7,459 | ₩7,566 | -0.70% | 40.1만 |
|---|
| 2026.08.05 | ₩7,473 | ₩7,620 | ₩7,406 | ₩7,593 | +1.61% | 19.1만 |
|---|
| 2026.08.04 | ₩7,539 | ₩7,633 | ₩7,459 | ₩7,526 | -0.18% | 23.6만 |
|---|
| 2026.08.03 | ₩7,366 | ₩7,686 | ₩7,259 | ₩7,566 | +2.72% | 33.1만 |
|---|
| 2026.07.31 | ₩7,406 | ₩7,432 | ₩7,085 | ₩7,219 | -2.53% | 38.5만 |
|---|
| 2026.07.30 | ₩7,566 | ₩7,580 | ₩7,366 | ₩7,419 | -1.94% | 45.1만 |
|---|
| 2026.07.29 | ₩7,660 | ₩7,727 | ₩7,566 | ₩7,646 | -0.17% | 23.8만 |
|---|
| 2026.07.28 | ₩7,780 | ₩7,847 | ₩7,646 | ₩7,753 | -0.34% | 28.9만 |
|---|
| 2026.07.27 | ₩7,566 | ₩7,740 | ₩7,566 | ₩7,673 | +1.41% | 29.1만 |
|---|
| 2026.07.24 | ₩7,379 | ₩7,660 | ₩7,312 | ₩7,473 | +1.27% | 26.1만 |
|---|
| 2026.07.23 | ₩7,700 | ₩7,753 | ₩7,379 | ₩7,406 | -3.82% | 37.6만 |
|---|
| 2026.07.22 | ₩7,967 | ₩7,981 | ₩7,727 | ₩7,807 | -2.01% | 25.8만 |
|---|
| 2026.07.21 | ₩8,074 | ₩8,154 | ₩7,887 | ₩7,954 | -1.49% | 46.8만 |
|---|
| 2026.07.20 | ₩8,128 | ₩8,275 | ₩8,047 | ₩8,208 | +0.99% | 26만 |
|---|
| 2026.07.17 | ₩8,101 | ₩8,382 | ₩8,101 | ₩8,168 | +0.83% | 30만 |
|---|
| 2026.07.16 | ₩7,860 | ₩8,168 | ₩7,860 | ₩8,154 | +3.74% | 28.2만 |
|---|
| 2026.07.15 | ₩8,208 | ₩8,261 | ₩7,740 | ₩7,767 | -5.37% | 45.7만 |
|---|
| 2026.07.14 | ₩8,074 | ₩8,288 | ₩8,021 | ₩8,181 | +1.32% | 28만 |
|---|
| 2026.07.13 | ₩8,061 | ₩8,261 | ₩7,967 | ₩8,194 | +1.66% | 29.3만 |
|---|
| 2026.07.10 | ₩8,141 | ₩8,208 | ₩8,021 | ₩8,047 | -1.15% | 29.8만 |
|---|
| 2026.07.09 | ₩8,114 | ₩8,181 | ₩7,914 | ₩8,128 | +0.16% | 36.3만 |
|---|
| 2026.07.08 | ₩8,529 | ₩8,529 | ₩8,154 | ₩8,154 | -4.39% | 38.2만 |
|---|
| 2026.07.07 | ₩8,595 | ₩8,769 | ₩8,489 | ₩8,489 | -1.24% | 41만 |
|---|
| 2026.07.06 | ₩8,475 | ₩8,582 | ₩8,382 | ₩8,582 | +1.26% | 41.5만 |
|---|
| 2026.07.02 | ₩8,582 | ₩8,622 | ₩8,435 | ₩8,475 | -1.25% | 36.8만 |
|---|
| 2026.07.01 | ₩8,462 | ₩8,662 | ₩8,448 | ₩8,542 | +0.95% | 34만 |
|---|
| 2026.06.30 | ₩8,475 | ₩8,569 | ₩8,315 | ₩8,342 | -1.58% | 63만 |
|---|
| 2026.06.29 | ₩8,876 | ₩8,876 | ₩8,448 | ₩8,502 | -4.22% | 59.8만 |
|---|
| 2026.06.26 | ₩8,448 | ₩8,930 | ₩8,342 | ₩8,916 | +5.54% | 163.7만 |
|---|
| 2026.06.25 | ₩8,489 | ₩8,636 | ₩8,101 | ₩8,221 | -3.15% | 80.3만 |
|---|
| 2026.06.24 | ₩8,235 | ₩8,863 | ₩8,181 | ₩8,649 | +5.03% | 83.7만 |
|---|
| 2026.06.23 | ₩7,700 | ₩8,101 | ₩7,646 | ₩8,074 | +4.86% | 66.7만 |
|---|
| 2026.06.22 | ₩7,660 | ₩7,887 | ₩7,406 | ₩7,593 | -0.87% | 50.6만 |
|---|
| 2026.06.18 | ₩7,539 | ₩7,713 | ₩7,392 | ₩7,700 | +2.13% | 77.2만 |
|---|
| 2026.06.17 | ₩7,539 | ₩7,753 | ₩7,459 | ₩7,526 | -0.18% | 50.2만 |
|---|
| 2026.06.16 | ₩7,727 | ₩7,860 | ₩7,526 | ₩7,553 | -2.25% | 55.5만 |
|---|
| 2026.06.15 | ₩7,473 | ₩7,927 | ₩7,446 | ₩7,700 | +3.04% | 77.8만 |
|---|
| 2026.06.12 | ₩7,446 | ₩7,566 | ₩7,352 | ₩7,486 | +0.54% | 29.2만 |
|---|
| 2026.06.11 | ₩7,499 | ₩7,553 | ₩7,352 | ₩7,392 | -1.43% | 21.6만 |
|---|
| 2026.06.10 | ₩7,446 | ₩7,820 | ₩7,406 | ₩7,459 | +0.18% | 29.4만 |
|---|
| 2026.06.09 | ₩7,205 | ₩7,606 | ₩7,165 | ₩7,419 | +2.97% | 40.1만 |
|---|
| 2026.06.08 | ₩7,366 | ₩7,486 | ₩7,125 | ₩7,285 | -1.09% | 30.2만 |
|---|
| 2026.06.05 | ₩7,219 | ₩7,406 | ₩7,165 | ₩7,299 | +1.11% | 44.6만 |
|---|
| 2026.06.04 | ₩7,018 | ₩7,272 | ₩6,965 | ₩7,232 | +3.05% | 36만 |
|---|
| 2026.06.03 | ₩6,884 | ₩6,951 | ₩6,751 | ₩6,911 | +0.39% | 79.2만 |
|---|
| 2026.06.02 | ₩6,965 | ₩7,045 | ₩6,831 | ₩6,925 | -0.58% | 45.1만 |
|---|
| 2026.06.01 | ₩7,339 | ₩7,339 | ₩6,991 | ₩7,018 | -4.37% | 38.7만 |
|---|
| 2026.05.29 | ₩7,299 | ₩7,633 | ₩7,285 | ₩7,326 | +0.37% | 42.8만 |
|---|
| 2026.05.28 | ₩7,232 | ₩7,646 | ₩7,125 | ₩7,379 | +2.03% | 58만 |
|---|
| 2026.05.27 | ₩7,352 | ₩7,593 | ₩6,951 | ₩7,192 | -2.18% | 42.8만 |
|---|
| 2026.05.26 | ₩7,499 | ₩7,646 | ₩7,312 | ₩7,406 | -1.25% | 36.6만 |
|---|
| 2026.05.22 | ₩7,713 | ₩7,793 | ₩7,473 | ₩7,499 | -2.77% | 29.5만 |
|---|
| 2026.05.21 | ₩7,700 | ₩7,727 | ₩7,499 | ₩7,673 | -0.35% | 33.1만 |
|---|
| 2026.05.20 | ₩7,727 | ₩7,954 | ₩7,593 | ₩7,780 | +0.69% | 37.2만 |
|---|
| 2026.05.19 | ₩7,940 | ₩8,154 | ₩7,686 | ₩7,834 | -1.35% | 72.8만 |
|---|
| 2026.05.18 | ₩7,526 | ₩7,807 | ₩7,392 | ₩7,793 | +3.55% | 81.7만 |
|---|
| 2026.05.15 | ₩7,553 | ₩7,673 | ₩7,419 | ₩7,566 | +0.18% | 44.8만 |
|---|
| 2026.05.14 | ₩7,553 | ₩7,954 | ₩7,473 | ₩7,606 | +0.71% | 54.7만 |
|---|
| 2026.05.13 | ₩7,753 | ₩7,793 | ₩7,473 | ₩7,499 | -3.28% | 39.4만 |
|---|
| 2026.05.12 | ₩7,486 | ₩7,914 | ₩7,259 | ₩7,820 | +4.46% | 63.5만 |
|---|
| 2026.05.11 | ₩7,045 | ₩7,954 | ₩7,018 | ₩7,446 | +5.69% | 56.8만 |
|---|
| 2026.05.08 | ₩7,900 | ₩8,342 | ₩7,125 | ₩7,179 | -9.14% | 165만 |
|---|
| 2026.05.07 | ₩7,152 | ₩8,261 | ₩7,085 | ₩8,088 | +13.08% | 774.7만 |
|---|
| 2026.05.06 | ₩5,895 | ₩5,975 | ₩5,628 | ₩5,641 | -4.31% | 145.1만 |
|---|
| 2026.05.05 | ₩5,614 | ₩5,868 | ₩5,548 | ₩5,855 | +4.29% | 41.5만 |
|---|
| 2026.05.04 | ₩5,828 | ₩5,922 | ₩5,574 | ₩5,668 | -2.75% | 35.5만 |
|---|
| 2026.05.01 | ₩5,828 | ₩5,922 | ₩5,695 | ₩5,855 | +0.46% | 36.5만 |
|---|
| 2026.04.30 | ₩5,775 | ₩5,989 | ₩5,708 | ₩5,922 | +2.55% | 31.9만 |
|---|
| 2026.04.29 | ₩6,042 | ₩6,082 | ₩5,815 | ₩5,922 | -1.99% | 35.7만 |
|---|
| 2026.04.28 | ₩6,109 | ₩6,256 | ₩6,042 | ₩6,109 | 0.00% | 21.1만 |
|---|
| 2026.04.27 | ₩6,082 | ₩6,109 | ₩5,828 | ₩6,056 | -0.44% | 36.2만 |
|---|
| 2026.04.24 | ₩6,269 | ₩6,269 | ₩5,922 | ₩6,136 | -2.13% | 29.1만 |
|---|
| 2026.04.23 | ₩6,216 | ₩6,283 | ₩5,949 | ₩6,136 | -1.29% | 37만 |
|---|
| 2026.04.22 | ₩6,243 | ₩6,376 | ₩6,163 | ₩6,283 | +0.64% | 30.6만 |
|---|
| 2026.04.21 | ₩6,203 | ₩6,417 | ₩6,149 | ₩6,216 | +0.22% | 45.4만 |
|---|
| 2026.04.20 | ₩6,497 | ₩6,697 | ₩6,229 | ₩6,229 | -4.12% | 34.8만 |
|---|
| 2026.04.17 | ₩6,497 | ₩6,657 | ₩6,390 | ₩6,483 | -0.21% | 73.2만 |
|---|
| 2026.04.16 | ₩6,350 | ₩6,550 | ₩6,269 | ₩6,497 | +2.32% | 44.9만 |
|---|
| 2026.04.15 | ₩5,748 | ₩6,417 | ₩5,574 | ₩6,350 | +10.47% | 112.9만 |
|---|
| 2026.04.14 | ₩5,574 | ₩5,775 | ₩5,441 | ₩5,775 | +3.60% | 94.6만 |
|---|
| 2026.04.13 | ₩5,267 | ₩5,614 | ₩5,227 | ₩5,601 | +6.35% | 60.1만 |
|---|
| 2026.04.10 | ₩5,574 | ₩5,601 | ₩5,187 | ₩5,267 | -5.52% | 79.7만 |
|---|
| 2026.04.09 | ₩5,280 | ₩5,788 | ₩5,213 | ₩5,494 | +4.05% | 108.1만 |
|---|
| 2026.04.08 | ₩6,149 | ₩6,149 | ₩5,294 | ₩5,320 | -13.48% | 97만 |
|---|
| 2026.04.07 | ₩6,096 | ₩6,136 | ₩5,989 | ₩6,016 | -1.32% | 38만 |
|---|
| 2026.04.06 | ₩6,163 | ₩6,376 | ₩6,109 | ₩6,136 | -0.43% | 44.4만 |
|---|
| 2026.04.02 | ₩6,029 | ₩6,176 | ₩5,935 | ₩6,176 | +2.44% | 50.9만 |
|---|
| 2026.04.01 | ₩6,243 | ₩6,283 | ₩6,016 | ₩6,136 | -1.71% | 41.4만 |
|---|
| 2026.03.31 | ₩6,269 | ₩6,283 | ₩6,109 | ₩6,216 | -0.85% | 45.9만 |
|---|
| 2026.03.30 | ₩6,029 | ₩6,256 | ₩6,016 | ₩6,163 | +2.22% | 32.6만 |
|---|
| 2026.03.27 | ₩6,283 | ₩6,283 | ₩5,975 | ₩6,016 | -4.26% | 57.8만 |
|---|
| 2026.03.26 | ₩6,149 | ₩6,363 | ₩5,962 | ₩6,296 | +2.39% | 43.9만 |
|---|
| 2026.03.25 | ₩6,523 | ₩6,577 | ₩6,216 | ₩6,229 | -4.51% | 37.2만 |
|---|
| 2026.03.24 | ₩6,510 | ₩6,577 | ₩6,376 | ₩6,470 | -0.62% | 50.6만 |
|---|
| 2026.03.23 | ₩6,537 | ₩6,711 | ₩6,430 | ₩6,550 | +0.20% | 70.2만 |
|---|
| 2026.03.20 | ₩6,457 | ₩6,457 | ₩6,189 | ₩6,363 | -1.45% | 180.3만 |
|---|
| 2026.03.19 | ₩6,483 | ₩6,550 | ₩6,296 | ₩6,417 | -1.03% | 72.7만 |
|---|
| 2026.03.18 | ₩6,711 | ₩6,804 | ₩6,483 | ₩6,537 | -2.59% | 69.3만 |
|---|
| 2026.03.17 | ₩7,072 | ₩7,098 | ₩6,777 | ₩6,791 | -3.97% | 52.4만 |
|---|
| 2026.03.16 | ₩6,884 | ₩6,965 | ₩6,844 | ₩6,925 | +0.58% | 31.9만 |
|---|
| 2026.03.13 | ₩6,938 | ₩7,058 | ₩6,751 | ₩6,844 | -1.35% | 35.9만 |
|---|
| 2026.03.12 | ₩7,018 | ₩7,018 | ₩6,724 | ₩6,951 | -0.95% | 55.3만 |
|---|
| 2026.03.11 | ₩7,379 | ₩7,486 | ₩6,965 | ₩6,978 | -5.43% | 53.1만 |
|---|
| 2026.03.10 | ₩7,392 | ₩7,767 | ₩7,299 | ₩7,366 | -0.36% | 130.5만 |
|---|
| 2026.03.09 | ₩7,165 | ₩7,473 | ₩7,005 | ₩7,392 | +3.17% | 63.4만 |
|---|
| 2026.03.06 | ₩7,406 | ₩7,419 | ₩7,165 | ₩7,272 | -1.81% | 39.1만 |
|---|
| 2026.03.05 | ₩7,432 | ₩7,620 | ₩7,366 | ₩7,486 | +0.72% | 25만 |
|---|
| 2026.03.04 | ₩7,459 | ₩7,580 | ₩7,379 | ₩7,486 | +0.36% | 40.1만 |
|---|
| 2026.03.03 | ₩7,299 | ₩7,566 | ₩7,165 | ₩7,486 | +2.56% | 50.3만 |
|---|
| 2026.03.02 | ₩7,125 | ₩7,473 | ₩7,098 | ₩7,432 | +4.32% | 52.4만 |
|---|
| 2026.02.27 | ₩7,419 | ₩7,419 | ₩7,112 | ₩7,152 | -3.60% | 49.1만 |
|---|
| 2026.02.26 | ₩7,339 | ₩7,486 | ₩7,219 | ₩7,379 | +0.55% | 77.3만 |
|---|
| 2026.02.25 | ₩6,844 | ₩7,499 | ₩6,697 | ₩7,379 | +7.81% | 111만 |
|---|
| 2026.02.24 | ₩7,419 | ₩7,620 | ₩6,657 | ₩6,804 | -8.29% | 186.6만 |
|---|
| 2026.02.23 | ₩7,686 | ₩7,807 | ₩7,513 | ₩7,539 | -1.91% | 65.5만 |
|---|
| 2026.02.20 | ₩7,847 | ₩7,860 | ₩7,700 | ₩7,727 | -1.53% | 24.4만 |
|---|
| 2026.02.19 | ₩7,700 | ₩7,834 | ₩7,620 | ₩7,820 | +1.56% | 39.9만 |
|---|
| 2026.02.18 | ₩7,660 | ₩7,860 | ₩7,660 | ₩7,740 | +1.05% | 27.4만 |
|---|
| 2026.02.17 | ₩7,700 | ₩7,914 | ₩7,620 | ₩7,713 | +0.17% | 22.8만 |
|---|
| 2026.02.13 | ₩7,740 | ₩7,874 | ₩7,620 | ₩7,700 | -0.52% | 21.9만 |
|---|
| 2026.02.12 | ₩8,114 | ₩8,128 | ₩7,660 | ₩7,727 | -4.78% | 41.2만 |
|---|
| 2026.02.11 | ₩8,194 | ₩8,315 | ₩7,967 | ₩8,047 | -1.79% | 35.2만 |
|---|
| 2026.02.10 | ₩8,114 | ₩8,235 | ₩7,981 | ₩8,128 | +0.16% | 35.5만 |
|---|
| 2026.02.09 | ₩8,168 | ₩8,235 | ₩8,007 | ₩8,074 | -1.15% | 43.6만 |
|---|
| 2026.02.06 | ₩8,301 | ₩8,555 | ₩8,114 | ₩8,168 | -1.61% | 43.7만 |
|---|
| 2026.02.05 | ₩8,168 | ₩8,502 | ₩8,154 | ₩8,301 | +1.64% | 63.7만 |
|---|
| 2026.02.04 | ₩8,034 | ₩8,275 | ₩7,927 | ₩8,168 | +1.66% | 65.5만 |
|---|
| 2026.02.03 | ₩7,633 | ₩8,007 | ₩7,620 | ₩7,994 | +4.73% | 76.9만 |
|---|
| 2026.02.02 | ₩7,473 | ₩7,740 | ₩7,473 | ₩7,620 | +1.97% | 55.3만 |
|---|
| 2026.01.30 | ₩7,593 | ₩7,793 | ₩7,432 | ₩7,580 | -0.18% | 68만 |
|---|
| 2026.01.29 | ₩7,646 | ₩7,807 | ₩7,419 | ₩7,606 | -0.52% | 48.6만 |
|---|
| 2026.01.28 | ₩7,994 | ₩8,114 | ₩7,526 | ₩7,686 | -3.85% | 67.1만 |
|---|
| 2026.01.27 | ₩8,168 | ₩8,168 | ₩7,847 | ₩7,981 | -2.29% | 99.6만 |
|---|
| 2026.01.26 | ₩8,074 | ₩8,288 | ₩8,074 | ₩8,208 | +1.66% | 70.7만 |
|---|
| 2026.01.23 | ₩8,368 | ₩8,422 | ₩8,128 | ₩8,154 | -2.56% | 43.2만 |
|---|
| 2026.01.22 | ₩8,502 | ₩8,783 | ₩8,382 | ₩8,408 | -1.10% | 86만 |
|---|
| 2026.01.21 | ₩8,208 | ₩8,489 | ₩8,208 | ₩8,435 | +2.77% | 78.8만 |
|---|
| 2026.01.20 | ₩8,007 | ₩8,248 | ₩7,967 | ₩8,194 | +2.34% | 63.8만 |
|---|
| 2026.01.16 | ₩8,382 | ₩8,462 | ₩8,074 | ₩8,101 | -3.35% | 77.5만 |
|---|
| 2026.01.15 | ₩8,261 | ₩8,489 | ₩8,261 | ₩8,435 | +2.10% | 98.3만 |
|---|
| 2026.01.14 | ₩8,368 | ₩8,555 | ₩8,261 | ₩8,261 | -1.28% | 94.2만 |
|---|
| 2026.01.13 | ₩8,622 | ₩8,743 | ₩8,328 | ₩8,368 | -2.95% | 73.3만 |
|---|
| 2026.01.12 | ₩8,515 | ₩8,876 | ₩8,515 | ₩8,649 | +1.57% | 85.2만 |
|---|
| 2026.01.09 | ₩8,970 | ₩8,970 | ₩8,301 | ₩8,502 | -5.22% | 117.3만 |
|---|
| 2026.01.08 | ₩9,144 | ₩9,384 | ₩8,943 | ₩8,956 | -2.05% | 59.8만 |
|---|
| 2026.01.07 | ₩9,424 | ₩9,491 | ₩9,050 | ₩9,210 | -2.27% | 84.9만 |
|---|
| 2026.01.06 | ₩10,186 | ₩10,440 | ₩9,210 | ₩9,411 | -7.61% | 132.1만 |
|---|
| 2026.01.05 | ₩9,986 | ₩10,186 | ₩9,852 | ₩9,879 | -1.07% | 41.3만 |
|---|
| 2026.01.02 | ₩10,494 | ₩10,694 | ₩9,852 | ₩9,986 | -4.84% | 59.3만 |
|---|
| 2025.12.31 | ₩10,467 | ₩10,494 | ₩10,200 | ₩10,400 | -0.64% | 99.4만 |
|---|
| 2025.12.30 | ₩10,454 | ₩10,601 | ₩10,347 | ₩10,467 | +0.13% | 112.5만 |
|---|
| 2025.12.29 | ₩10,627 | ₩10,654 | ₩10,400 | ₩10,414 | -2.01% | 42.7만 |
|---|
| 2025.12.26 | ₩10,774 | ₩10,948 | ₩10,547 | ₩10,694 | -0.74% | 76.1만 |
|---|
| 2025.12.24 | ₩10,988 | ₩10,988 | ₩10,748 | ₩10,801 | -1.70% | 31만 |
|---|
| 2025.12.23 | ₩11,082 | ₩11,189 | ₩10,815 | ₩10,988 | -0.84% | 53.8만 |
|---|
| 2025.12.22 | ₩10,988 | ₩11,189 | ₩10,975 | ₩11,082 | +0.85% | 56.5만 |
|---|
| 2025.12.19 | ₩11,563 | ₩11,590 | ₩11,002 | ₩11,082 | -4.16% | 78.9만 |
|---|
| 2025.12.18 | ₩11,443 | ₩11,657 | ₩11,242 | ₩11,563 | +1.05% | 50.2만 |
|---|
| 2025.12.17 | ₩11,135 | ₩11,443 | ₩11,135 | ₩11,296 | +1.44% | 67.2만 |
|---|
| 2025.12.16 | ₩11,403 | ₩11,844 | ₩11,109 | ₩11,175 | -1.99% | 48만 |
|---|
| 2025.12.15 | ₩11,216 | ₩11,510 | ₩11,109 | ₩11,456 | +2.15% | 54.7만 |
|---|
| 2025.12.12 | ₩11,309 | ₩11,349 | ₩11,095 | ₩11,135 | -1.54% | 46.8만 |
|---|
| 2025.12.11 | ₩11,149 | ₩11,309 | ₩11,042 | ₩11,189 | +0.36% | 50.3만 |
|---|
| 2025.12.10 | ₩11,162 | ₩11,389 | ₩11,082 | ₩11,135 | -0.24% | 33.5만 |
|---|
| 2025.12.09 | ₩11,109 | ₩11,269 | ₩11,055 | ₩11,216 | +0.96% | 42.4만 |
|---|
| 2025.12.08 | ₩11,149 | ₩11,202 | ₩11,015 | ₩11,082 | -0.60% | 56.7만 |
|---|
| 2025.12.05 | ₩11,536 | ₩11,750 | ₩11,069 | ₩11,135 | -3.48% | 72.1만 |
|---|
| 2025.12.04 | ₩11,831 | ₩11,978 | ₩11,483 | ₩11,483 | -2.94% | 54만 |
|---|
| 2025.12.03 | ₩11,630 | ₩12,205 | ₩11,470 | ₩11,817 | +1.61% | 135.4만 |
|---|
| 2025.12.02 | ₩11,790 | ₩11,817 | ₩11,443 | ₩11,536 | -2.15% | 66만 |
|---|
| 2025.12.01 | ₩12,058 | ₩12,165 | ₩11,510 | ₩11,804 | -2.11% | 72.3만 |
|---|
| 2025.11.28 | ₩12,071 | ₩12,205 | ₩11,697 | ₩12,018 | -0.44% | 44.3만 |
|---|
| 2025.11.26 | ₩11,697 | ₩12,178 | ₩11,670 | ₩12,044 | +2.97% | 82.2만 |
|---|
| 2025.11.25 | ₩11,964 | ₩12,071 | ₩11,710 | ₩11,737 | -1.90% | 51.1만 |
|---|
| 2025.11.24 | ₩11,857 | ₩12,285 | ₩11,831 | ₩11,937 | +0.68% | 97.8만 |
|---|
| 2025.11.21 | ₩11,724 | ₩12,098 | ₩11,363 | ₩12,004 | +2.39% | 98.5만 |
|---|
| 2025.11.20 | ₩12,285 | ₩12,766 | ₩11,590 | ₩11,617 | -5.44% | 60.2만 |
|---|
| 2025.11.19 | ₩12,191 | ₩12,379 | ₩11,844 | ₩12,071 | -0.99% | 83.9만 |
|---|
| 2025.11.18 | ₩12,125 | ₩12,419 | ₩12,125 | ₩12,138 | +0.11% | 59.8만 |
|---|
| 2025.11.17 | ₩12,726 | ₩12,953 | ₩12,232 | ₩12,258 | -3.68% | 60.9만 |
|---|
| 2025.11.14 | ₩12,713 | ₩12,753 | ₩12,526 | ₩12,726 | +0.11% | 79.6만 |
|---|
| 2025.11.13 | ₩13,274 | ₩13,568 | ₩12,633 | ₩12,713 | -4.23% | 74.3만 |
|---|
| 2025.11.12 | ₩13,702 | ₩13,715 | ₩12,740 | ₩13,247 | -3.32% | 194.7만 |
|---|
| 2025.11.11 | ₩11,964 | ₩13,876 | ₩11,911 | ₩13,475 | +12.63% | 275.2만 |
|---|
| 2025.11.10 | ₩11,389 | ₩11,911 | ₩11,229 | ₩11,617 | +2.00% | 98만 |
|---|
| 2025.11.07 | ₩10,962 | ₩11,376 | ₩10,868 | ₩11,336 | +3.41% | 69.1만 |
|---|
| 2025.11.06 | ₩11,189 | ₩11,189 | ₩10,921 | ₩10,935 | -2.27% | 43.4만 |
|---|
| 2025.11.05 | ₩11,189 | ₩11,296 | ₩11,028 | ₩11,069 | -1.08% | 51.7만 |
|---|
| 2025.11.04 | ₩11,162 | ₩11,349 | ₩10,841 | ₩11,055 | -0.96% | 48만 |
|---|
| 2025.11.03 | ₩10,935 | ₩11,429 | ₩10,721 | ₩11,323 | +3.55% | 59.6만 |
|---|
| 2025.10.31 | ₩11,282 | ₩11,282 | ₩10,721 | ₩10,975 | -2.73% | 74만 |
|---|
| 2025.10.30 | ₩11,429 | ₩11,563 | ₩11,296 | ₩11,349 | -0.70% | 57.8만 |
|---|
| 2025.10.29 | ₩11,282 | ₩11,577 | ₩11,149 | ₩11,456 | +1.54% | 79.6만 |
|---|
| 2025.10.28 | ₩11,496 | ₩11,683 | ₩11,282 | ₩11,309 | -1.63% | 56.4만 |
|---|
| 2025.10.27 | ₩11,389 | ₩11,550 | ₩11,296 | ₩11,403 | +0.12% | 47.5만 |
|---|
| 2025.10.24 | ₩11,376 | ₩11,590 | ₩11,269 | ₩11,296 | -0.71% | 48.5만 |
|---|
| 2025.10.23 | ₩11,229 | ₩11,536 | ₩11,082 | ₩11,256 | +0.24% | 70.1만 |
|---|
| 2025.10.22 | ₩11,055 | ₩11,216 | ₩10,895 | ₩11,109 | +0.48% | 56.4만 |
|---|
| 2025.10.21 | ₩11,069 | ₩11,282 | ₩10,975 | ₩11,042 | -0.24% | 38.2만 |
|---|
| 2025.10.20 | ₩10,908 | ₩11,309 | ₩10,774 | ₩11,135 | +2.08% | 59.7만 |
|---|
| 2025.10.17 | ₩10,668 | ₩10,921 | ₩10,561 | ₩10,788 | +1.13% | 91.6만 |
|---|
| 2025.10.16 | ₩10,921 | ₩11,216 | ₩10,694 | ₩10,708 | -1.96% | 76.2만 |
|---|
| 2025.10.15 | ₩11,416 | ₩11,483 | ₩11,015 | ₩11,095 | -2.81% | 62.6만 |
|---|
| 2025.10.14 | ₩10,841 | ₩11,323 | ₩10,841 | ₩11,269 | +3.95% | 88만 |
|---|
| 2025.10.13 | ₩10,841 | ₩11,135 | ₩10,828 | ₩10,988 | +1.36% | 107.4만 |
|---|
| 2025.10.10 | ₩10,774 | ₩11,015 | ₩10,574 | ₩10,801 | +0.25% | 100.1만 |
|---|