시장 데이터를 불러오는 중
전체 종목
Oxbridge Re Holdings Limited - Ordinary Shares 과거 주가
Oxbridge Re Holdings Limited - Ordinary Shares · OXBR · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxbridge Re Holdings Limited - Ordinary Shares · OXBR · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,384 | ₩1,475 | ₩1,314 | ₩1,368 | -1.16% | 1.6만 |
| 2026.10.08 | ₩1,475 | ₩1,475 | ₩1,314 | ₩1,354 | -8.18% | 9.5천 |
| 2026.10.07 | ₩1,475 | ₩1,475 | ₩1,401 | ₩1,401 | -5.00% | 4.2천 |
| 2026.10.06 | ₩1,535 | ₩1,609 | ₩1,333 | ₩1,448 | -5.68% | 1.9만 |
| 2026.10.05 | ₩1,533 | ₩1,690 | ₩1,475 | ₩1,529 | -0.26% | 9.4천 |
| 2026.10.02 | ₩1,488 | ₩1,550 | ₩1,393 | ₩1,502 | +0.90% | 3.9천 |
| 2026.10.01 | ₩1,314 | ₩1,566 | ₩1,314 | ₩1,515 | +15.31% | 4.7만 |
| 2026.09.30 | ₩1,690 | ₩1,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,307 |
| -22.62% |
| 11.2만 |
| 2026.09.29 | ₩1,931 | ₩2,052 | ₩1,703 | ₩1,703 | -11.81% | 2.5만 |
|---|
| 2026.09.28 | ₩1,958 | ₩2,005 | ₩1,904 | ₩1,964 | +0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩2,022 | ₩2,065 | ₩1,958 | ₩1,958 | -3.18% | 2.5천 |
|---|
| 2026.09.24 | ₩1,864 | ₩2,065 | ₩1,810 | ₩2,011 | +7.91% | 1.5만 |
|---|
| 2026.09.23 | ₩1,891 | ₩1,917 | ₩1,864 | ₩1,864 | -1.42% | 4.4천 |
|---|
| 2026.09.22 | ₩1,877 | ₩2,038 | ₩1,864 | ₩1,904 | +1.43% | 4.3천 |
|---|
| 2026.09.21 | ₩1,998 | ₩2,025 | ₩1,865 | ₩1,891 | -5.37% | 5.1천 |
|---|
| 2026.09.18 | ₩2,038 | ₩2,038 | ₩1,865 | ₩1,985 | -2.63% | 1.6만 |
|---|
| 2026.09.17 | ₩1,985 | ₩1,985 | ₩1,879 | ₩1,938 | -2.36% | 3.6천 |
|---|
| 2026.09.16 | ₩1,944 | ₩2,052 | ₩1,904 | ₩1,904 | -2.07% | 5.9천 |
|---|
| 2026.09.15 | ₩1,985 | ₩2,031 | ₩1,904 | ₩1,904 | -4.05% | 4.7천 |
|---|
| 2026.09.14 | ₩2,078 | ₩2,078 | ₩1,998 | ₩1,998 | -3.87% | 1.3만 |
|---|
| 2026.09.11 | ₩1,877 | ₩2,119 | ₩1,850 | ₩2,105 | +12.14% | 7.5만 |
|---|
| 2026.09.10 | ₩1,877 | ₩1,946 | ₩1,850 | ₩1,864 | -0.71% | 2.2천 |
|---|
| 2026.09.09 | ₩1,877 | ₩1,944 | ₩1,824 | ₩1,877 | 0.00% | 1.7만 |
|---|
| 2026.09.08 | ₩1,877 | ₩1,944 | ₩1,864 | ₩1,931 | +2.86% | 8천 |
|---|
| 2026.09.04 | ₩1,904 | ₩1,944 | ₩1,810 | ₩1,931 | +1.41% | 1.3만 |
|---|
| 2026.09.03 | ₩1,838 | ₩1,931 | ₩1,743 | ₩1,917 | +4.30% | 3.2만 |
|---|
| 2026.09.02 | ₩1,770 | ₩1,817 | ₩1,730 | ₩1,797 | +1.52% | 4.7만 |
|---|
| 2026.09.01 | ₩1,766 | ₩1,884 | ₩1,703 | ₩1,743 | -1.29% | 5만 |
|---|
| 2026.08.31 | ₩1,770 | ₩1,883 | ₩1,743 | ₩1,757 | -0.76% | 2.8만 |
|---|
| 2026.08.28 | ₩1,625 | ₩1,757 | ₩1,625 | ₩1,757 | +8.09% | 4.5천 |
|---|
| 2026.08.27 | ₩1,690 | ₩1,703 | ₩1,636 | ₩1,703 | +0.79% | 600 |
|---|
| 2026.08.26 | ₩1,716 | ₩1,716 | ₩1,703 | ₩1,703 | -0.78% | 2천 |
|---|
| 2026.08.25 | ₩1,703 | ₩1,770 | ₩1,703 | ₩1,736 | +1.97% | 3.8천 |
|---|
| 2026.08.24 | ₩1,647 | ₩1,923 | ₩1,647 | ₩1,716 | +4.23% | 2.1천 |
|---|
| 2026.08.21 | ₩1,837 | ₩1,837 | ₩1,736 | ₩1,783 | -2.92% | 6.4천 |
|---|
| 2026.08.20 | ₩1,770 | ₩1,841 | ₩1,770 | ₩1,770 | 0.00% | 8.8천 |
|---|
| 2026.08.19 | ₩1,837 | ₩1,891 | ₩1,783 | ₩1,797 | -2.19% | 2만 |
|---|
| 2026.08.18 | ₩1,837 | ₩1,837 | ₩1,778 | ₩1,810 | -1.46% | 4.9천 |
|---|
| 2026.08.17 | ₩2,025 | ₩2,038 | ₩1,837 | ₩1,837 | -9.27% | 2.2만 |
|---|
| 2026.08.14 | ₩1,743 | ₩2,212 | ₩1,628 | ₩2,052 | +17.69% | 20.8만 |
|---|
| 2026.08.13 | ₩1,612 | ₩1,757 | ₩1,612 | ₩1,743 | +8.15% | 108.1만 |
|---|
| 2026.08.12 | ₩1,757 | ₩1,757 | ₩1,596 | ₩1,596 | -9.16% | 1.4만 |
|---|
| 2026.08.11 | ₩1,824 | ₩1,837 | ₩1,743 | ₩1,743 | -4.41% | 4.8천 |
|---|
| 2026.08.10 | ₩1,810 | ₩1,877 | ₩1,757 | ₩1,757 | -2.96% | 5.5천 |
|---|
| 2026.08.07 | ₩1,810 | ₩1,884 | ₩1,783 | ₩1,783 | -1.48% | 5.8천 |
|---|
| 2026.08.06 | ₩1,958 | ₩2,085 | ₩1,770 | ₩1,783 | -8.90% | 4.5만 |
|---|
| 2026.08.05 | ₩2,078 | ₩2,078 | ₩2,078 | ₩2,078 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩2,105 | ₩2,139 | ₩1,971 | ₩2,025 | -3.82% | 3.5만 |
|---|
| 2026.08.03 | ₩1,877 | ₩1,986 | ₩1,797 | ₩1,864 | -0.71% | 1.8만 |
|---|
| 2026.07.31 | ₩1,884 | ₩1,884 | ₩1,703 | ₩1,757 | -6.76% | 3.1만 |
|---|
| 2026.07.30 | ₩1,850 | ₩1,889 | ₩1,690 | ₩1,757 | -5.07% | 4.7만 |
|---|
| 2026.07.29 | ₩1,958 | ₩2,085 | ₩1,850 | ₩1,850 | -5.48% | 8.7천 |
|---|
| 2026.07.28 | ₩2,186 | ₩2,219 | ₩1,958 | ₩1,958 | -10.43% | 2.1만 |
|---|
| 2026.07.27 | ₩2,145 | ₩2,159 | ₩2,105 | ₩2,105 | -1.87% | 1.5만 |
|---|
| 2026.07.24 | ₩2,105 | ₩2,145 | ₩2,105 | ₩2,105 | 0.00% | 9.5천 |
|---|
| 2026.07.23 | ₩2,078 | ₩2,199 | ₩2,011 | ₩2,038 | -1.94% | 7.6천 |
|---|
| 2026.07.22 | ₩2,078 | ₩2,078 | ₩1,971 | ₩1,971 | -5.16% | 1.2만 |
|---|
| 2026.07.21 | ₩2,186 | ₩2,195 | ₩2,011 | ₩2,011 | -7.98% | 1.2만 |
|---|
| 2026.07.20 | ₩2,186 | ₩2,186 | ₩2,078 | ₩2,092 | -4.29% | 1만 |
|---|
| 2026.07.17 | ₩2,206 | ₩2,239 | ₩2,105 | ₩2,145 | -2.74% | 6.2만 |
|---|
| 2026.07.16 | ₩2,145 | ₩2,253 | ₩2,132 | ₩2,159 | +0.62% | 9만 |
|---|
| 2026.07.15 | ₩2,145 | ₩2,212 | ₩1,944 | ₩2,119 | -1.25% | 5.6만 |
|---|
| 2026.07.14 | ₩2,199 | ₩2,313 | ₩2,078 | ₩2,119 | -3.66% | 3.9만 |
|---|
| 2026.07.13 | ₩2,246 | ₩2,494 | ₩2,186 | ₩2,199 | -2.09% | 12.8만 |
|---|
| 2026.07.10 | ₩2,065 | ₩2,367 | ₩2,052 | ₩2,280 | +10.39% | 9.5만 |
|---|
| 2026.07.09 | ₩1,917 | ₩2,210 | ₩1,911 | ₩2,025 | +5.59% | 6.3만 |
|---|
| 2026.07.08 | ₩1,971 | ₩1,998 | ₩1,904 | ₩1,917 | -2.72% | 2만 |
|---|
| 2026.07.07 | ₩1,998 | ₩2,132 | ₩1,783 | ₩1,971 | -1.34% | 7.5만 |
|---|
| 2026.07.06 | ₩1,770 | ₩2,065 | ₩1,716 | ₩1,958 | +10.61% | 7.4만 |
|---|
| 2026.07.02 | ₩1,649 | ₩1,820 | ₩1,582 | ₩1,716 | +4.07% | 10.2만 |
|---|
| 2026.07.01 | ₩1,381 | ₩1,726 | ₩1,381 | ₩1,703 | +23.30% | 11.8만 |
|---|
| 2026.06.30 | ₩1,314 | ₩1,428 | ₩1,314 | ₩1,381 | +5.10% | 1.3만 |
|---|
| 2026.06.29 | ₩1,354 | ₩1,448 | ₩1,293 | ₩1,341 | -0.99% | 5.8만 |
|---|
| 2026.06.26 | ₩1,334 | ₩1,368 | ₩1,247 | ₩1,341 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩1,341 | ₩1,381 | ₩1,193 | ₩1,260 | -6.00% | 3만 |
|---|
| 2026.06.24 | ₩1,242 | ₩1,381 | ₩1,234 | ₩1,354 | +9.07% | 4.4만 |
|---|
| 2026.06.23 | ₩1,193 | ₩1,341 | ₩1,168 | ₩1,274 | +6.74% | 5.4만 |
|---|
| 2026.06.22 | ₩1,327 | ₩1,462 | ₩1,188 | ₩1,220 | -8.08% | 9.8만 |
|---|
| 2026.06.18 | ₩1,340 | ₩1,395 | ₩1,274 | ₩1,281 | -4.40% | 3.5만 |
|---|
| 2026.06.17 | ₩1,327 | ₩1,529 | ₩1,321 | ₩1,381 | +4.04% | 12.6만 |
|---|
| 2026.06.16 | ₩1,354 | ₩1,354 | ₩1,195 | ₩1,247 | -7.92% | 1.4만 |
|---|
| 2026.06.15 | ₩1,317 | ₩1,395 | ₩1,141 | ₩1,220 | -7.33% | 6.8만 |
|---|
| 2026.06.12 | ₩1,140 | ₩1,462 | ₩1,140 | ₩1,290 | +13.18% | 19.1만 |
|---|
| 2026.06.11 | ₩1,126 | ₩1,327 | ₩939 | ₩1,173 | +4.17% | 29.4만 |
|---|
| 2026.06.10 | ₩1,086 | ₩1,180 | ₩1,086 | ₩1,140 | +4.94% | 259.6만 |
|---|
| 2026.06.09 | ₩1,100 | ₩1,234 | ₩1,100 | ₩1,234 | +12.20% | 2만 |
|---|
| 2026.06.08 | ₩1,196 | ₩1,196 | ₩1,146 | ₩1,146 | -4.15% | 1.6만 |
|---|
| 2026.06.05 | ₩1,193 | ₩1,234 | ₩1,193 | ₩1,234 | +3.37% | 5.2천 |
|---|
| 2026.06.04 | ₩1,193 | ₩1,234 | ₩1,193 | ₩1,234 | +3.37% | 6.1천 |
|---|
| 2026.06.03 | ₩1,220 | ₩1,234 | ₩1,207 | ₩1,214 | -0.55% | 8.6천 |
|---|
| 2026.06.02 | ₩1,183 | ₩1,341 | ₩1,167 | ₩1,319 | +11.56% | 7.5천 |
|---|
| 2026.06.01 | ₩1,368 | ₩1,368 | ₩1,015 | ₩1,204 | -11.96% | 15.8만 |
|---|
| 2026.05.29 | ₩1,327 | ₩1,381 | ₩1,317 | ₩1,381 | +4.04% | 7.2천 |
|---|
| 2026.05.28 | ₩1,327 | ₩1,381 | ₩1,307 | ₩1,368 | +3.03% | 8.2천 |
|---|
| 2026.05.27 | ₩1,332 | ₩1,341 | ₩1,314 | ₩1,318 | -1.01% | 1.3만 |
|---|
| 2026.05.26 | ₩1,354 | ₩1,354 | ₩1,314 | ₩1,341 | -0.99% | 1.4만 |
|---|
| 2026.05.22 | ₩1,314 | ₩1,381 | ₩1,294 | ₩1,381 | +5.10% | 3.7만 |
|---|
| 2026.05.21 | ₩1,220 | ₩1,314 | ₩1,220 | ₩1,314 | +7.69% | 5.7천 |
|---|
| 2026.05.20 | ₩1,313 | ₩1,313 | ₩1,207 | ₩1,275 | -2.86% | 2.1만 |
|---|
| 2026.05.19 | ₩1,262 | ₩1,301 | ₩1,240 | ₩1,283 | +1.70% | 1.5만 |
|---|
| 2026.05.18 | ₩1,234 | ₩1,301 | ₩1,220 | ₩1,290 | +4.57% | 1.8만 |
|---|
| 2026.05.15 | ₩1,207 | ₩1,361 | ₩1,207 | ₩1,301 | +7.78% | 1.1만 |
|---|
| 2026.05.14 | ₩1,262 | ₩1,333 | ₩1,207 | ₩1,254 | -0.64% | 2.6만 |
|---|
| 2026.05.13 | ₩1,180 | ₩1,260 | ₩1,153 | ₩1,226 | +3.86% | 2.9만 |
|---|
| 2026.05.12 | ₩1,189 | ₩1,354 | ₩1,180 | ₩1,240 | +4.28% | 12.1만 |
|---|
| 2026.05.11 | ₩1,341 | ₩1,381 | ₩1,301 | ₩1,374 | +2.50% | 203만 |
|---|
| 2026.05.08 | ₩1,274 | ₩1,354 | ₩1,274 | ₩1,301 | +2.11% | 3.3만 |
|---|
| 2026.05.07 | ₩1,368 | ₩1,401 | ₩1,314 | ₩1,314 | -3.92% | 6.8만 |
|---|
| 2026.05.06 | ₩1,327 | ₩1,381 | ₩1,327 | ₩1,341 | +1.01% | 3.2만 |
|---|
| 2026.05.05 | ₩1,287 | ₩1,341 | ₩1,287 | ₩1,307 | +1.56% | 3.4만 |
|---|
| 2026.05.04 | ₩1,285 | ₩1,374 | ₩1,274 | ₩1,287 | +0.21% | 1.6만 |
|---|
| 2026.05.01 | ₩1,287 | ₩1,330 | ₩1,287 | ₩1,301 | +1.04% | 7.7천 |
|---|
| 2026.04.30 | ₩1,260 | ₩1,388 | ₩1,247 | ₩1,368 | +8.51% | 3.7만 |
|---|
| 2026.04.29 | ₩1,227 | ₩1,250 | ₩1,214 | ₩1,250 | +1.86% | 2.9만 |
|---|
| 2026.04.28 | ₩1,168 | ₩1,242 | ₩1,153 | ₩1,215 | +4.02% | 2.8만 |
|---|
| 2026.04.27 | ₩1,074 | ₩1,161 | ₩1,074 | ₩1,126 | +4.87% | 1.4만 |
|---|
| 2026.04.24 | ₩1,133 | ₩1,180 | ₩1,019 | ₩1,054 | -6.98% | 2.8만 |
|---|
| 2026.04.23 | ₩1,207 | ₩1,207 | ₩1,104 | ₩1,153 | -4.44% | 2만 |
|---|
| 2026.04.22 | ₩1,109 | ₩1,264 | ₩1,086 | ₩1,234 | +11.25% | 3.3만 |
|---|
| 2026.04.21 | ₩1,053 | ₩1,126 | ₩1,032 | ₩1,079 | +2.55% | 3.1만 |
|---|
| 2026.04.20 | ₩1,046 | ₩1,073 | ₩1,032 | ₩1,032 | -1.28% | 1.9만 |
|---|
| 2026.04.17 | ₩949 | ₩1,073 | ₩949 | ₩1,038 | +9.32% | 3.7만 |
|---|
| 2026.04.16 | ₩957 | ₩1,011 | ₩939 | ₩1,008 | +5.32% | 2.1만 |
|---|
| 2026.04.15 | ₩888 | ₩992 | ₩885 | ₩979 | +10.27% | 8.2만 |
|---|
| 2026.04.14 | ₩940 | ₩955 | ₩897 | ₩919 | -2.28% | 8.2만 |
|---|
| 2026.04.13 | ₩963 | ₩988 | ₩945 | ₩972 | +0.97% | 2.3만 |
|---|
| 2026.04.10 | ₩939 | ₩992 | ₩900 | ₩983 | +4.71% | 13.7만 |
|---|
| 2026.04.09 | ₩979 | ₩1,015 | ₩952 | ₩1,008 | +3.01% | 9.1만 |
|---|
| 2026.04.08 | ₩968 | ₩1,014 | ₩943 | ₩1,014 | +4.71% | 10.3만 |
|---|
| 2026.04.07 | ₩992 | ₩1,032 | ₩898 | ₩988 | -0.41% | 25.7만 |
|---|
| 2026.04.06 | ₩1,073 | ₩1,126 | ₩1,006 | ₩1,113 | +3.75% | 23.1만 |
|---|
| 2026.04.02 | ₩1,171 | ₩1,341 | ₩1,014 | ₩1,128 | -3.67% | 61.5만 |
|---|
| 2026.04.01 | ₩1,542 | ₩1,555 | ₩1,327 | ₩1,502 | -2.61% | 111.1만 |
|---|
| 2026.03.31 | ₩1,334 | ₩1,891 | ₩1,171 | ₩1,582 | +18.59% | 3269.9만 |
|---|
| 2026.03.30 | ₩1,133 | ₩1,179 | ₩1,126 | ₩1,163 | +2.60% | 147.8만 |
|---|
| 2026.03.27 | ₩1,192 | ₩1,192 | ₩1,191 | ₩1,191 | -0.11% | 1.5천 |
|---|
| 2026.03.26 | ₩1,180 | ₩1,200 | ₩1,180 | ₩1,193 | +1.14% | 9.1천 |
|---|
| 2026.03.25 | ₩1,207 | ₩1,207 | ₩1,133 | ₩1,180 | -2.22% | 1.9천 |
|---|
| 2026.03.24 | ₩1,167 | ₩1,207 | ₩1,167 | ₩1,207 | +3.45% | 1.3만 |
|---|
| 2026.03.23 | ₩1,180 | ₩1,263 | ₩1,134 | ₩1,238 | +4.89% | 1.3만 |
|---|
| 2026.03.20 | ₩1,125 | ₩1,273 | ₩1,125 | ₩1,273 | +13.11% | 2.2만 |
|---|
| 2026.03.19 | ₩1,136 | ₩1,136 | ₩1,136 | ₩1,136 | 0.00% | 2.5천 |
|---|
| 2026.03.18 | ₩1,167 | ₩1,234 | ₩1,153 | ₩1,184 | +1.49% | 9.6천 |
|---|
| 2026.03.17 | ₩1,179 | ₩1,187 | ₩1,167 | ₩1,167 | -1.02% | 3.6천 |
|---|
| 2026.03.16 | ₩1,081 | ₩1,153 | ₩1,073 | ₩1,153 | +6.70% | 1.9천 |
|---|
| 2026.03.13 | ₩1,167 | ₩1,177 | ₩1,019 | ₩1,054 | -9.66% | 1.9만 |
|---|
| 2026.03.12 | ₩1,113 | ₩1,193 | ₩1,113 | ₩1,153 | +3.61% | 6.7천 |
|---|
| 2026.03.11 | ₩1,287 | ₩1,287 | ₩1,112 | ₩1,112 | -13.65% | 1.9만 |
|---|
| 2026.03.10 | ₩1,340 | ₩1,340 | ₩1,209 | ₩1,209 | -9.71% | 8.6천 |
|---|
| 2026.03.09 | ₩1,315 | ₩1,345 | ₩1,224 | ₩1,224 | -6.93% | 7.5천 |
|---|
| 2026.03.06 | ₩1,341 | ₩1,341 | ₩1,260 | ₩1,260 | -6.00% | 2.8만 |
|---|
| 2026.03.05 | ₩1,354 | ₩1,354 | ₩1,348 | ₩1,354 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩1,341 | ₩1,354 | ₩1,341 | ₩1,341 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩1,395 | ₩1,395 | ₩1,341 | ₩1,354 | -2.88% | 7천 |
|---|
| 2026.03.02 | ₩1,435 | ₩1,435 | ₩1,381 | ₩1,381 | -3.74% | 2.2만 |
|---|
| 2026.02.27 | ₩1,522 | ₩1,522 | ₩1,395 | ₩1,435 | -5.73% | 9.5천 |
|---|
| 2026.02.26 | ₩1,529 | ₩1,529 | ₩1,488 | ₩1,488 | -2.63% | 9.6천 |
|---|
| 2026.02.25 | ₩1,542 | ₩1,569 | ₩1,488 | ₩1,502 | -2.61% | 2.3만 |
|---|
| 2026.02.24 | ₩1,515 | ₩1,535 | ₩1,515 | ₩1,515 | 0.00% | 7.6천 |
|---|
| 2026.02.23 | ₩1,488 | ₩1,502 | ₩1,475 | ₩1,475 | -0.90% | 2.3천 |
|---|
| 2026.02.20 | ₩1,555 | ₩1,555 | ₩1,555 | ₩1,555 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩1,546 | ₩1,546 | ₩1,502 | ₩1,502 | -2.86% | 800 |
|---|
| 2026.02.18 | ₩1,636 | ₩1,636 | ₩1,502 | ₩1,515 | -7.38% | 1.5만 |
|---|
| 2026.02.17 | ₩1,515 | ₩1,598 | ₩1,475 | ₩1,542 | +1.77% | 1.5만 |
|---|
| 2026.02.13 | ₩1,614 | ₩1,665 | ₩1,569 | ₩1,569 | -2.82% | 1.4만 |
|---|
| 2026.02.12 | ₩1,714 | ₩1,714 | ₩1,609 | ₩1,649 | -3.76% | 7.3천 |
|---|
| 2026.02.11 | ₩1,542 | ₩1,690 | ₩1,542 | ₩1,636 | +6.09% | 1.3만 |
|---|
| 2026.02.10 | ₩1,515 | ₩1,582 | ₩1,515 | ₩1,542 | +1.77% | 1.4만 |
|---|
| 2026.02.09 | ₩1,542 | ₩1,542 | ₩1,475 | ₩1,475 | -4.35% | 2.2만 |
|---|
| 2026.02.06 | ₩1,462 | ₩1,539 | ₩1,408 | ₩1,488 | +1.83% | 4.1만 |
|---|
| 2026.02.05 | ₩1,341 | ₩1,381 | ₩1,327 | ₩1,341 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩1,448 | ₩1,448 | ₩1,354 | ₩1,368 | -5.56% | 1.3만 |
|---|
| 2026.02.03 | ₩1,502 | ₩1,502 | ₩1,395 | ₩1,401 | -6.70% | 4.7천 |
|---|
| 2026.02.02 | ₩1,502 | ₩1,510 | ₩1,408 | ₩1,421 | -5.36% | 4.6천 |
|---|
| 2026.01.30 | ₩1,395 | ₩1,482 | ₩1,381 | ₩1,408 | +0.96% | 1.3만 |
|---|
| 2026.01.29 | ₩1,448 | ₩1,509 | ₩1,354 | ₩1,368 | -5.56% | 5.4만 |
|---|
| 2026.01.28 | ₩1,408 | ₩1,448 | ₩1,408 | ₩1,408 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩1,569 | ₩1,569 | ₩1,361 | ₩1,388 | -11.54% | 4.7만 |
|---|
| 2026.01.26 | ₩1,596 | ₩1,649 | ₩1,529 | ₩1,529 | -4.20% | 3만 |
|---|
| 2026.01.23 | ₩1,596 | ₩1,696 | ₩1,596 | ₩1,649 | +3.36% | 1.9만 |
|---|
| 2026.01.22 | ₩1,649 | ₩1,663 | ₩1,569 | ₩1,596 | -3.25% | 8.9천 |
|---|
| 2026.01.21 | ₩1,647 | ₩1,703 | ₩1,636 | ₩1,636 | -0.65% | 2.5천 |
|---|
| 2026.01.20 | ₩1,622 | ₩1,730 | ₩1,609 | ₩1,609 | -0.83% | 9.4천 |
|---|
| 2026.01.16 | ₩1,676 | ₩1,683 | ₩1,636 | ₩1,683 | +0.40% | 1.3만 |
|---|
| 2026.01.15 | ₩1,730 | ₩1,730 | ₩1,631 | ₩1,645 | -4.88% | 2.4천 |
|---|
| 2026.01.14 | ₩1,730 | ₩1,797 | ₩1,676 | ₩1,676 | -3.10% | 4.3만 |
|---|
| 2026.01.13 | ₩1,730 | ₩1,783 | ₩1,730 | ₩1,758 | +1.63% | 2.9천 |
|---|
| 2026.01.12 | ₩1,797 | ₩1,824 | ₩1,749 | ₩1,783 | -0.75% | 1.8천 |
|---|
| 2026.01.09 | ₩1,770 | ₩1,848 | ₩1,770 | ₩1,837 | +3.79% | 1.5천 |
|---|
| 2026.01.08 | ₩1,857 | ₩1,857 | ₩1,783 | ₩1,783 | -3.97% | 1.1천 |
|---|
| 2026.01.07 | ₩1,770 | ₩1,782 | ₩1,770 | ₩1,782 | +0.68% | 1.7천 |
|---|
| 2026.01.06 | ₩1,850 | ₩1,917 | ₩1,770 | ₩1,810 | -2.17% | 4.4천 |
|---|
| 2026.01.05 | ₩1,770 | ₩1,877 | ₩1,770 | ₩1,844 | +4.17% | 2.1만 |
|---|
| 2026.01.02 | ₩1,724 | ₩1,758 | ₩1,724 | ₩1,757 | +1.87% | 1.8천 |
|---|
| 2025.12.31 | ₩1,636 | ₩1,783 | ₩1,636 | ₩1,770 | +8.20% | 2.2만 |
|---|
| 2025.12.30 | ₩1,676 | ₩1,690 | ₩1,676 | ₩1,690 | +0.80% | 4.4천 |
|---|
| 2025.12.29 | ₩1,676 | ₩1,676 | ₩1,582 | ₩1,663 | -0.80% | 5.2천 |
|---|
| 2025.12.26 | ₩1,582 | ₩1,663 | ₩1,582 | ₩1,649 | +4.24% | 1.9천 |
|---|
| 2025.12.24 | ₩1,569 | ₩1,716 | ₩1,569 | ₩1,622 | +3.42% | 2만 |
|---|
| 2025.12.23 | ₩1,710 | ₩1,743 | ₩1,596 | ₩1,596 | -6.67% | 6천 |
|---|
| 2025.12.22 | ₩1,690 | ₩1,714 | ₩1,663 | ₩1,663 | -1.59% | 7.4천 |
|---|
| 2025.12.19 | ₩1,743 | ₩1,830 | ₩1,676 | ₩1,676 | -3.85% | 2.3만 |
|---|
| 2025.12.18 | ₩1,783 | ₩1,837 | ₩1,757 | ₩1,757 | -1.50% | 1.4만 |
|---|
| 2025.12.17 | ₩1,824 | ₩1,837 | ₩1,730 | ₩1,730 | -5.15% | 6.3천 |
|---|
| 2025.12.16 | ₩1,787 | ₩1,884 | ₩1,743 | ₩1,743 | -2.48% | 1.3만 |
|---|
| 2025.12.15 | ₩1,877 | ₩1,877 | ₩1,730 | ₩1,743 | -7.14% | 8.2천 |
|---|
| 2025.12.12 | ₩1,842 | ₩1,931 | ₩1,743 | ₩1,891 | +2.62% | 9.5천 |
|---|
| 2025.12.11 | ₩1,971 | ₩1,985 | ₩1,837 | ₩1,917 | -2.72% | 5.4만 |
|---|
| 2025.12.10 | ₩1,917 | ₩1,958 | ₩1,877 | ₩1,877 | -2.10% | 1.4만 |
|---|
| 2025.12.09 | ₩1,849 | ₩1,940 | ₩1,849 | ₩1,864 | +0.80% | 1.6만 |
|---|
| 2025.12.08 | ₩1,864 | ₩1,931 | ₩1,864 | ₩1,917 | +2.88% | 5.4천 |
|---|
| 2025.12.05 | ₩1,824 | ₩1,891 | ₩1,810 | ₩1,891 | +3.68% | 6.4천 |
|---|
| 2025.12.04 | ₩1,797 | ₩1,824 | ₩1,743 | ₩1,818 | +1.19% | 1.4만 |
|---|
| 2025.12.03 | ₩1,810 | ₩1,824 | ₩1,783 | ₩1,824 | +0.74% | 1.1만 |
|---|
| 2025.12.02 | ₩1,790 | ₩1,824 | ₩1,730 | ₩1,770 | -1.12% | 1.2만 |
|---|
| 2025.12.01 | ₩1,783 | ₩1,897 | ₩1,770 | ₩1,770 | -0.75% | 1.7천 |
|---|
| 2025.11.28 | ₩1,844 | ₩1,864 | ₩1,837 | ₩1,864 | +1.09% | 800 |
|---|
| 2025.11.26 | ₩1,944 | ₩2,005 | ₩1,917 | ₩1,917 | -1.38% | 1.9만 |
|---|
| 2025.11.25 | ₩1,917 | ₩1,985 | ₩1,917 | ₩1,985 | +3.50% | 5.1천 |
|---|
| 2025.11.24 | ₩1,757 | ₩1,931 | ₩1,716 | ₩1,891 | +7.63% | 2.7만 |
|---|
| 2025.11.21 | ₩1,542 | ₩1,730 | ₩1,542 | ₩1,716 | +11.30% | 3.1만 |
|---|
| 2025.11.20 | ₩1,555 | ₩1,594 | ₩1,542 | ₩1,569 | +0.86% | 1.2만 |
|---|
| 2025.11.19 | ₩1,609 | ₩1,649 | ₩1,604 | ₩1,609 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩1,730 | ₩1,730 | ₩1,502 | ₩1,622 | -6.20% | 6.5만 |
|---|
| 2025.11.17 | ₩1,676 | ₩1,757 | ₩1,676 | ₩1,757 | +4.80% | 2.1만 |
|---|
| 2025.11.14 | ₩1,622 | ₩1,743 | ₩1,622 | ₩1,676 | +3.31% | 3.1천 |
|---|
| 2025.11.13 | ₩1,944 | ₩1,944 | ₩1,622 | ₩1,663 | -14.48% | 4.5만 |
|---|
| 2025.11.12 | ₩1,864 | ₩1,864 | ₩1,690 | ₩1,797 | -3.60% | 3.4만 |
|---|
| 2025.11.11 | ₩1,676 | ₩1,904 | ₩1,676 | ₩1,891 | +12.80% | 1.4만 |
|---|
| 2025.11.10 | ₩1,797 | ₩1,797 | ₩1,690 | ₩1,751 | -2.54% | 1.3만 |
|---|
| 2025.11.07 | ₩1,770 | ₩1,836 | ₩1,743 | ₩1,770 | 0.00% | 3.2만 |
|---|
| 2025.11.06 | ₩1,810 | ₩1,904 | ₩1,783 | ₩1,783 | -1.48% | 2.2만 |
|---|
| 2025.11.05 | ₩1,944 | ₩1,985 | ₩1,810 | ₩1,884 | -3.10% | 1.9만 |
|---|
| 2025.11.04 | ₩2,092 | ₩2,093 | ₩1,944 | ₩1,971 | -5.77% | 5.2천 |
|---|
| 2025.11.03 | ₩2,011 | ₩2,078 | ₩1,971 | ₩2,065 | +2.67% | 2.2만 |
|---|
| 2025.10.31 | ₩2,105 | ₩2,105 | ₩2,038 | ₩2,038 | -3.18% | 5.4천 |
|---|
| 2025.10.30 | ₩2,293 | ₩2,293 | ₩2,065 | ₩2,119 | -7.60% | 1.6만 |
|---|
| 2025.10.29 | ₩2,273 | ₩2,273 | ₩2,132 | ₩2,186 | -3.83% | 6.1천 |
|---|
| 2025.10.28 | ₩2,253 | ₩2,253 | ₩2,145 | ₩2,226 | -1.19% | 7.6천 |
|---|
| 2025.10.27 | ₩2,320 | ₩2,347 | ₩2,172 | ₩2,172 | -6.36% | 8.4천 |
|---|
| 2025.10.24 | ₩2,132 | ₩2,333 | ₩2,090 | ₩2,293 | +7.55% | 1.6만 |
|---|
| 2025.10.23 | ₩2,052 | ₩2,199 | ₩2,025 | ₩2,186 | +6.54% | 2.8만 |
|---|
| 2025.10.22 | ₩2,172 | ₩2,229 | ₩2,025 | ₩2,031 | -6.48% | 1.7만 |
|---|
| 2025.10.21 | ₩2,306 | ₩2,353 | ₩2,078 | ₩2,159 | -6.40% | 2.2만 |
|---|
| 2025.10.20 | ₩2,306 | ₩2,440 | ₩2,253 | ₩2,266 | -1.74% | 1.9만 |
|---|
| 2025.10.17 | ₩2,360 | ₩2,360 | ₩2,253 | ₩2,293 | -2.84% | 1.6만 |
|---|
| 2025.10.16 | ₩2,440 | ₩2,483 | ₩2,333 | ₩2,400 | -1.65% | 2.2만 |
|---|
| 2025.10.15 | ₩2,427 | ₩2,461 | ₩2,360 | ₩2,414 | -0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩2,503 | ₩2,503 | ₩2,360 | ₩2,360 | -5.73% | 1.3만 |
|---|
| 2025.10.13 | ₩2,494 | ₩2,501 | ₩2,373 | ₩2,400 | -3.76% | 2.4만 |
|---|
| 2025.10.10 | ₩2,615 | ₩2,615 | ₩2,414 | ₩2,548 | -2.56% | 5.3만 |
|---|