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 | ₩1,379 | ₩1,470 | ₩1,310 | ₩1,363 | -1.16% | 1.6만 |
| 2026.10.08 | ₩1,470 | ₩1,470 | ₩1,310 | ₩1,350 | -8.18% | 9.5천 |
| 2026.10.07 | ₩1,470 | ₩1,470 | ₩1,397 | ₩1,397 | -5.00% | 4.2천 |
| 2026.10.06 | ₩1,530 | ₩1,604 | ₩1,328 | ₩1,443 | -5.68% | 1.9만 |
| 2026.10.05 | ₩1,527 | ₩1,684 | ₩1,470 | ₩1,523 | -0.26% | 9.4천 |
| 2026.10.02 | ₩1,483 | ₩1,545 | ₩1,388 | ₩1,497 | +0.90% | 3.9천 |
| 2026.10.01 | ₩1,310 | ₩1,561 | ₩1,310 | ₩1,510 | +15.31% | 4.7만 |
| 2026.09.30 | ₩1,684 | ₩1,684 | ₩1,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,303 |
| -22.62% |
| 11.2만 |
| 2026.09.29 | ₩1,924 | ₩2,045 | ₩1,697 | ₩1,697 | -11.81% | 2.5만 |
|---|
| 2026.09.28 | ₩1,951 | ₩1,998 | ₩1,898 | ₩1,958 | +0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩2,015 | ₩2,058 | ₩1,951 | ₩1,951 | -3.18% | 2.5천 |
|---|
| 2026.09.24 | ₩1,858 | ₩2,058 | ₩1,804 | ₩2,005 | +7.91% | 1.5만 |
|---|
| 2026.09.23 | ₩1,884 | ₩1,911 | ₩1,858 | ₩1,858 | -1.42% | 4.4천 |
|---|
| 2026.09.22 | ₩1,871 | ₩2,031 | ₩1,858 | ₩1,898 | +1.43% | 4.3천 |
|---|
| 2026.09.21 | ₩1,991 | ₩2,018 | ₩1,859 | ₩1,884 | -5.37% | 5.1천 |
|---|
| 2026.09.18 | ₩2,031 | ₩2,031 | ₩1,859 | ₩1,978 | -2.63% | 1.6만 |
|---|
| 2026.09.17 | ₩1,978 | ₩1,978 | ₩1,872 | ₩1,931 | -2.36% | 3.6천 |
|---|
| 2026.09.16 | ₩1,938 | ₩2,045 | ₩1,898 | ₩1,898 | -2.07% | 5.9천 |
|---|
| 2026.09.15 | ₩1,978 | ₩2,025 | ₩1,898 | ₩1,898 | -4.05% | 4.7천 |
|---|
| 2026.09.14 | ₩2,071 | ₩2,071 | ₩1,991 | ₩1,991 | -3.87% | 1.3만 |
|---|
| 2026.09.11 | ₩1,871 | ₩2,111 | ₩1,844 | ₩2,098 | +12.14% | 7.5만 |
|---|
| 2026.09.10 | ₩1,871 | ₩1,939 | ₩1,844 | ₩1,858 | -0.71% | 2.2천 |
|---|
| 2026.09.09 | ₩1,871 | ₩1,938 | ₩1,817 | ₩1,871 | 0.00% | 1.7만 |
|---|
| 2026.09.08 | ₩1,871 | ₩1,938 | ₩1,858 | ₩1,924 | +2.86% | 8천 |
|---|
| 2026.09.04 | ₩1,898 | ₩1,938 | ₩1,804 | ₩1,924 | +1.41% | 1.3만 |
|---|
| 2026.09.03 | ₩1,832 | ₩1,924 | ₩1,737 | ₩1,911 | +4.30% | 3.2만 |
|---|
| 2026.09.02 | ₩1,764 | ₩1,811 | ₩1,724 | ₩1,791 | +1.52% | 4.7만 |
|---|
| 2026.09.01 | ₩1,760 | ₩1,878 | ₩1,697 | ₩1,737 | -1.29% | 5만 |
|---|
| 2026.08.31 | ₩1,764 | ₩1,876 | ₩1,737 | ₩1,751 | -0.76% | 2.8만 |
|---|
| 2026.08.28 | ₩1,620 | ₩1,751 | ₩1,620 | ₩1,751 | +8.09% | 4.5천 |
|---|
| 2026.08.27 | ₩1,684 | ₩1,697 | ₩1,630 | ₩1,697 | +0.79% | 600 |
|---|
| 2026.08.26 | ₩1,711 | ₩1,711 | ₩1,697 | ₩1,697 | -0.78% | 2천 |
|---|
| 2026.08.25 | ₩1,697 | ₩1,764 | ₩1,697 | ₩1,731 | +1.97% | 3.8천 |
|---|
| 2026.08.24 | ₩1,641 | ₩1,916 | ₩1,641 | ₩1,711 | +4.23% | 2.1천 |
|---|
| 2026.08.21 | ₩1,831 | ₩1,831 | ₩1,731 | ₩1,777 | -2.92% | 6.4천 |
|---|
| 2026.08.20 | ₩1,764 | ₩1,835 | ₩1,764 | ₩1,764 | 0.00% | 8.8천 |
|---|
| 2026.08.19 | ₩1,831 | ₩1,884 | ₩1,777 | ₩1,791 | -2.19% | 2만 |
|---|
| 2026.08.18 | ₩1,831 | ₩1,831 | ₩1,772 | ₩1,804 | -1.46% | 4.9천 |
|---|
| 2026.08.17 | ₩2,018 | ₩2,031 | ₩1,831 | ₩1,831 | -9.27% | 2.2만 |
|---|
| 2026.08.14 | ₩1,737 | ₩2,205 | ₩1,622 | ₩2,045 | +17.69% | 20.8만 |
|---|
| 2026.08.13 | ₩1,606 | ₩1,751 | ₩1,606 | ₩1,737 | +8.15% | 108.1만 |
|---|
| 2026.08.12 | ₩1,751 | ₩1,751 | ₩1,590 | ₩1,590 | -9.16% | 1.4만 |
|---|
| 2026.08.11 | ₩1,817 | ₩1,831 | ₩1,737 | ₩1,737 | -4.41% | 4.8천 |
|---|
| 2026.08.10 | ₩1,804 | ₩1,871 | ₩1,751 | ₩1,751 | -2.96% | 5.5천 |
|---|
| 2026.08.07 | ₩1,804 | ₩1,878 | ₩1,777 | ₩1,777 | -1.48% | 5.8천 |
|---|
| 2026.08.06 | ₩1,951 | ₩2,078 | ₩1,764 | ₩1,777 | -8.90% | 4.5만 |
|---|
| 2026.08.05 | ₩2,071 | ₩2,071 | ₩2,071 | ₩2,071 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩2,098 | ₩2,132 | ₩1,964 | ₩2,018 | -3.82% | 3.5만 |
|---|
| 2026.08.03 | ₩1,871 | ₩1,979 | ₩1,791 | ₩1,858 | -0.71% | 1.8만 |
|---|
| 2026.07.31 | ₩1,878 | ₩1,878 | ₩1,697 | ₩1,751 | -6.76% | 3.1만 |
|---|
| 2026.07.30 | ₩1,844 | ₩1,883 | ₩1,684 | ₩1,751 | -5.07% | 4.7만 |
|---|
| 2026.07.29 | ₩1,951 | ₩2,078 | ₩1,844 | ₩1,844 | -5.48% | 8.7천 |
|---|
| 2026.07.28 | ₩2,178 | ₩2,212 | ₩1,951 | ₩1,951 | -10.43% | 2.1만 |
|---|
| 2026.07.27 | ₩2,138 | ₩2,152 | ₩2,098 | ₩2,098 | -1.87% | 1.5만 |
|---|
| 2026.07.24 | ₩2,098 | ₩2,138 | ₩2,098 | ₩2,098 | 0.00% | 9.5천 |
|---|
| 2026.07.23 | ₩2,071 | ₩2,192 | ₩2,005 | ₩2,031 | -1.94% | 7.6천 |
|---|
| 2026.07.22 | ₩2,071 | ₩2,071 | ₩1,964 | ₩1,964 | -5.16% | 1.2만 |
|---|
| 2026.07.21 | ₩2,178 | ₩2,188 | ₩2,005 | ₩2,005 | -7.98% | 1.2만 |
|---|
| 2026.07.20 | ₩2,178 | ₩2,178 | ₩2,071 | ₩2,085 | -4.29% | 1만 |
|---|
| 2026.07.17 | ₩2,198 | ₩2,232 | ₩2,098 | ₩2,138 | -2.74% | 6.2만 |
|---|
| 2026.07.16 | ₩2,138 | ₩2,245 | ₩2,125 | ₩2,152 | +0.62% | 9만 |
|---|
| 2026.07.15 | ₩2,138 | ₩2,205 | ₩1,938 | ₩2,111 | -1.25% | 5.6만 |
|---|
| 2026.07.14 | ₩2,192 | ₩2,305 | ₩2,071 | ₩2,111 | -3.66% | 3.9만 |
|---|
| 2026.07.13 | ₩2,238 | ₩2,486 | ₩2,178 | ₩2,192 | -2.09% | 12.8만 |
|---|
| 2026.07.10 | ₩2,058 | ₩2,359 | ₩2,045 | ₩2,272 | +10.39% | 9.5만 |
|---|
| 2026.07.09 | ₩1,911 | ₩2,202 | ₩1,904 | ₩2,018 | +5.59% | 6.3만 |
|---|
| 2026.07.08 | ₩1,964 | ₩1,991 | ₩1,898 | ₩1,911 | -2.72% | 2만 |
|---|
| 2026.07.07 | ₩1,991 | ₩2,125 | ₩1,777 | ₩1,964 | -1.34% | 7.5만 |
|---|
| 2026.07.06 | ₩1,764 | ₩2,058 | ₩1,711 | ₩1,951 | +10.61% | 7.4만 |
|---|
| 2026.07.02 | ₩1,644 | ₩1,813 | ₩1,577 | ₩1,711 | +4.07% | 10.2만 |
|---|
| 2026.07.01 | ₩1,376 | ₩1,720 | ₩1,376 | ₩1,697 | +23.30% | 11.8만 |
|---|
| 2026.06.30 | ₩1,310 | ₩1,423 | ₩1,310 | ₩1,376 | +5.10% | 1.3만 |
|---|
| 2026.06.29 | ₩1,350 | ₩1,443 | ₩1,288 | ₩1,336 | -0.99% | 5.8만 |
|---|
| 2026.06.26 | ₩1,330 | ₩1,363 | ₩1,243 | ₩1,336 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩1,336 | ₩1,376 | ₩1,189 | ₩1,256 | -6.00% | 3만 |
|---|
| 2026.06.24 | ₩1,237 | ₩1,376 | ₩1,229 | ₩1,350 | +9.07% | 4.4만 |
|---|
| 2026.06.23 | ₩1,189 | ₩1,336 | ₩1,164 | ₩1,270 | +6.74% | 5.4만 |
|---|
| 2026.06.22 | ₩1,323 | ₩1,457 | ₩1,184 | ₩1,216 | -8.08% | 9.8만 |
|---|
| 2026.06.18 | ₩1,335 | ₩1,390 | ₩1,270 | ₩1,276 | -4.40% | 3.5만 |
|---|
| 2026.06.17 | ₩1,323 | ₩1,523 | ₩1,316 | ₩1,376 | +4.04% | 12.6만 |
|---|
| 2026.06.16 | ₩1,350 | ₩1,350 | ₩1,191 | ₩1,243 | -7.92% | 1.4만 |
|---|
| 2026.06.15 | ₩1,312 | ₩1,390 | ₩1,137 | ₩1,216 | -7.33% | 6.8만 |
|---|
| 2026.06.12 | ₩1,136 | ₩1,457 | ₩1,136 | ₩1,286 | +13.18% | 19.1만 |
|---|
| 2026.06.11 | ₩1,123 | ₩1,323 | ₩935 | ₩1,169 | +4.17% | 29.4만 |
|---|
| 2026.06.10 | ₩1,082 | ₩1,176 | ₩1,082 | ₩1,136 | +4.94% | 259.6만 |
|---|
| 2026.06.09 | ₩1,096 | ₩1,229 | ₩1,096 | ₩1,229 | +12.20% | 2만 |
|---|
| 2026.06.08 | ₩1,192 | ₩1,192 | ₩1,143 | ₩1,143 | -4.15% | 1.6만 |
|---|
| 2026.06.05 | ₩1,189 | ₩1,229 | ₩1,189 | ₩1,229 | +3.37% | 5.2천 |
|---|
| 2026.06.04 | ₩1,189 | ₩1,229 | ₩1,189 | ₩1,229 | +3.37% | 6.1천 |
|---|
| 2026.06.03 | ₩1,216 | ₩1,229 | ₩1,203 | ₩1,209 | -0.55% | 8.6천 |
|---|
| 2026.06.02 | ₩1,179 | ₩1,336 | ₩1,163 | ₩1,315 | +11.56% | 7.5천 |
|---|
| 2026.06.01 | ₩1,363 | ₩1,363 | ₩1,012 | ₩1,200 | -11.96% | 15.8만 |
|---|
| 2026.05.29 | ₩1,323 | ₩1,376 | ₩1,312 | ₩1,376 | +4.04% | 7.2천 |
|---|
| 2026.05.28 | ₩1,323 | ₩1,376 | ₩1,303 | ₩1,363 | +3.03% | 8.2천 |
|---|
| 2026.05.27 | ₩1,327 | ₩1,336 | ₩1,310 | ₩1,314 | -1.01% | 1.3만 |
|---|
| 2026.05.26 | ₩1,350 | ₩1,350 | ₩1,310 | ₩1,336 | -0.99% | 1.4만 |
|---|
| 2026.05.22 | ₩1,310 | ₩1,376 | ₩1,290 | ₩1,376 | +5.10% | 3.7만 |
|---|
| 2026.05.21 | ₩1,216 | ₩1,310 | ₩1,216 | ₩1,310 | +7.69% | 5.7천 |
|---|
| 2026.05.20 | ₩1,308 | ₩1,308 | ₩1,203 | ₩1,271 | -2.86% | 2.1만 |
|---|
| 2026.05.19 | ₩1,258 | ₩1,296 | ₩1,236 | ₩1,279 | +1.70% | 1.5만 |
|---|
| 2026.05.18 | ₩1,229 | ₩1,296 | ₩1,216 | ₩1,286 | +4.57% | 1.8만 |
|---|
| 2026.05.15 | ₩1,203 | ₩1,356 | ₩1,203 | ₩1,296 | +7.78% | 1.1만 |
|---|
| 2026.05.14 | ₩1,258 | ₩1,328 | ₩1,203 | ₩1,250 | -0.64% | 2.6만 |
|---|
| 2026.05.13 | ₩1,176 | ₩1,256 | ₩1,149 | ₩1,221 | +3.86% | 2.9만 |
|---|
| 2026.05.12 | ₩1,185 | ₩1,350 | ₩1,176 | ₩1,236 | +4.28% | 12.1만 |
|---|
| 2026.05.11 | ₩1,336 | ₩1,376 | ₩1,296 | ₩1,370 | +2.50% | 203만 |
|---|
| 2026.05.08 | ₩1,270 | ₩1,350 | ₩1,270 | ₩1,296 | +2.11% | 3.3만 |
|---|
| 2026.05.07 | ₩1,363 | ₩1,397 | ₩1,310 | ₩1,310 | -3.92% | 6.8만 |
|---|
| 2026.05.06 | ₩1,323 | ₩1,376 | ₩1,323 | ₩1,336 | +1.01% | 3.2만 |
|---|
| 2026.05.05 | ₩1,283 | ₩1,336 | ₩1,283 | ₩1,303 | +1.56% | 3.4만 |
|---|
| 2026.05.04 | ₩1,280 | ₩1,370 | ₩1,270 | ₩1,283 | +0.21% | 1.6만 |
|---|
| 2026.05.01 | ₩1,283 | ₩1,326 | ₩1,283 | ₩1,296 | +1.04% | 7.7천 |
|---|
| 2026.04.30 | ₩1,256 | ₩1,383 | ₩1,243 | ₩1,363 | +8.51% | 3.7만 |
|---|
| 2026.04.29 | ₩1,223 | ₩1,246 | ₩1,209 | ₩1,246 | +1.86% | 2.9만 |
|---|
| 2026.04.28 | ₩1,164 | ₩1,237 | ₩1,149 | ₩1,211 | +4.02% | 2.8만 |
|---|
| 2026.04.27 | ₩1,070 | ₩1,157 | ₩1,070 | ₩1,123 | +4.87% | 1.4만 |
|---|
| 2026.04.24 | ₩1,129 | ₩1,176 | ₩1,016 | ₩1,050 | -6.98% | 2.8만 |
|---|
| 2026.04.23 | ₩1,203 | ₩1,203 | ₩1,100 | ₩1,149 | -4.44% | 2만 |
|---|
| 2026.04.22 | ₩1,105 | ₩1,260 | ₩1,082 | ₩1,229 | +11.25% | 3.3만 |
|---|
| 2026.04.21 | ₩1,049 | ₩1,123 | ₩1,029 | ₩1,076 | +2.55% | 3.1만 |
|---|
| 2026.04.20 | ₩1,042 | ₩1,069 | ₩1,029 | ₩1,029 | -1.28% | 1.9만 |
|---|
| 2026.04.17 | ₩946 | ₩1,069 | ₩946 | ₩1,034 | +9.32% | 3.7만 |
|---|
| 2026.04.16 | ₩954 | ₩1,008 | ₩935 | ₩1,005 | +5.32% | 2.1만 |
|---|
| 2026.04.15 | ₩885 | ₩989 | ₩882 | ₩976 | +10.27% | 8.2만 |
|---|
| 2026.04.14 | ₩937 | ₩952 | ₩894 | ₩915 | -2.28% | 8.2만 |
|---|
| 2026.04.13 | ₩960 | ₩985 | ₩942 | ₩969 | +0.97% | 2.3만 |
|---|
| 2026.04.10 | ₩935 | ₩989 | ₩897 | ₩980 | +4.71% | 13.7만 |
|---|
| 2026.04.09 | ₩976 | ₩1,012 | ₩949 | ₩1,005 | +3.01% | 9.1만 |
|---|
| 2026.04.08 | ₩965 | ₩1,010 | ₩939 | ₩1,010 | +4.71% | 10.3만 |
|---|
| 2026.04.07 | ₩989 | ₩1,029 | ₩895 | ₩985 | -0.41% | 25.7만 |
|---|
| 2026.04.06 | ₩1,069 | ₩1,123 | ₩1,002 | ₩1,109 | +3.75% | 23.1만 |
|---|
| 2026.04.02 | ₩1,167 | ₩1,336 | ₩1,010 | ₩1,124 | -3.67% | 61.5만 |
|---|
| 2026.04.01 | ₩1,537 | ₩1,550 | ₩1,323 | ₩1,497 | -2.61% | 111.1만 |
|---|
| 2026.03.31 | ₩1,330 | ₩1,884 | ₩1,167 | ₩1,577 | +18.59% | 3269.9만 |
|---|
| 2026.03.30 | ₩1,129 | ₩1,175 | ₩1,123 | ₩1,159 | +2.60% | 147.8만 |
|---|
| 2026.03.27 | ₩1,188 | ₩1,188 | ₩1,187 | ₩1,187 | -0.11% | 1.5천 |
|---|
| 2026.03.26 | ₩1,176 | ₩1,196 | ₩1,176 | ₩1,189 | +1.14% | 9.1천 |
|---|
| 2026.03.25 | ₩1,203 | ₩1,203 | ₩1,129 | ₩1,176 | -2.22% | 1.9천 |
|---|
| 2026.03.24 | ₩1,163 | ₩1,203 | ₩1,163 | ₩1,203 | +3.45% | 1.3만 |
|---|
| 2026.03.23 | ₩1,176 | ₩1,259 | ₩1,131 | ₩1,233 | +4.89% | 1.3만 |
|---|
| 2026.03.20 | ₩1,121 | ₩1,268 | ₩1,121 | ₩1,268 | +13.11% | 2.2만 |
|---|
| 2026.03.19 | ₩1,132 | ₩1,132 | ₩1,132 | ₩1,132 | 0.00% | 2.5천 |
|---|
| 2026.03.18 | ₩1,163 | ₩1,229 | ₩1,149 | ₩1,180 | +1.49% | 9.6천 |
|---|
| 2026.03.17 | ₩1,175 | ₩1,183 | ₩1,163 | ₩1,163 | -1.02% | 3.6천 |
|---|
| 2026.03.16 | ₩1,077 | ₩1,149 | ₩1,069 | ₩1,149 | +6.70% | 1.9천 |
|---|
| 2026.03.13 | ₩1,163 | ₩1,173 | ₩1,016 | ₩1,050 | -9.66% | 1.9만 |
|---|
| 2026.03.12 | ₩1,109 | ₩1,189 | ₩1,109 | ₩1,149 | +3.61% | 6.7천 |
|---|
| 2026.03.11 | ₩1,283 | ₩1,283 | ₩1,108 | ₩1,108 | -13.65% | 1.9만 |
|---|
| 2026.03.10 | ₩1,335 | ₩1,335 | ₩1,205 | ₩1,205 | -9.71% | 8.6천 |
|---|
| 2026.03.09 | ₩1,311 | ₩1,340 | ₩1,220 | ₩1,220 | -6.93% | 7.5천 |
|---|
| 2026.03.06 | ₩1,336 | ₩1,336 | ₩1,256 | ₩1,256 | -6.00% | 2.8만 |
|---|
| 2026.03.05 | ₩1,350 | ₩1,350 | ₩1,343 | ₩1,350 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩1,336 | ₩1,350 | ₩1,336 | ₩1,336 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩1,390 | ₩1,390 | ₩1,336 | ₩1,350 | -2.88% | 7천 |
|---|
| 2026.03.02 | ₩1,430 | ₩1,430 | ₩1,376 | ₩1,376 | -3.74% | 2.2만 |
|---|
| 2026.02.27 | ₩1,517 | ₩1,517 | ₩1,390 | ₩1,430 | -5.73% | 9.5천 |
|---|
| 2026.02.26 | ₩1,523 | ₩1,523 | ₩1,483 | ₩1,483 | -2.63% | 9.6천 |
|---|
| 2026.02.25 | ₩1,537 | ₩1,564 | ₩1,483 | ₩1,497 | -2.61% | 2.3만 |
|---|
| 2026.02.24 | ₩1,510 | ₩1,530 | ₩1,510 | ₩1,510 | 0.00% | 7.6천 |
|---|
| 2026.02.23 | ₩1,483 | ₩1,497 | ₩1,470 | ₩1,470 | -0.90% | 2.3천 |
|---|
| 2026.02.20 | ₩1,550 | ₩1,550 | ₩1,550 | ₩1,550 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩1,541 | ₩1,541 | ₩1,497 | ₩1,497 | -2.86% | 800 |
|---|
| 2026.02.18 | ₩1,630 | ₩1,630 | ₩1,497 | ₩1,510 | -7.38% | 1.5만 |
|---|
| 2026.02.17 | ₩1,510 | ₩1,593 | ₩1,470 | ₩1,537 | +1.77% | 1.5만 |
|---|
| 2026.02.13 | ₩1,609 | ₩1,660 | ₩1,564 | ₩1,564 | -2.82% | 1.4만 |
|---|
| 2026.02.12 | ₩1,708 | ₩1,708 | ₩1,604 | ₩1,644 | -3.76% | 7.3천 |
|---|
| 2026.02.11 | ₩1,537 | ₩1,684 | ₩1,537 | ₩1,630 | +6.09% | 1.3만 |
|---|
| 2026.02.10 | ₩1,510 | ₩1,577 | ₩1,510 | ₩1,537 | +1.77% | 1.4만 |
|---|
| 2026.02.09 | ₩1,537 | ₩1,537 | ₩1,470 | ₩1,470 | -4.35% | 2.2만 |
|---|
| 2026.02.06 | ₩1,457 | ₩1,534 | ₩1,403 | ₩1,483 | +1.83% | 4.1만 |
|---|
| 2026.02.05 | ₩1,336 | ₩1,376 | ₩1,323 | ₩1,336 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩1,443 | ₩1,443 | ₩1,350 | ₩1,363 | -5.56% | 1.3만 |
|---|
| 2026.02.03 | ₩1,497 | ₩1,497 | ₩1,390 | ₩1,397 | -6.70% | 4.7천 |
|---|
| 2026.02.02 | ₩1,497 | ₩1,505 | ₩1,403 | ₩1,417 | -5.36% | 4.6천 |
|---|
| 2026.01.30 | ₩1,390 | ₩1,477 | ₩1,376 | ₩1,403 | +0.96% | 1.3만 |
|---|
| 2026.01.29 | ₩1,443 | ₩1,503 | ₩1,350 | ₩1,363 | -5.56% | 5.4만 |
|---|
| 2026.01.28 | ₩1,403 | ₩1,443 | ₩1,403 | ₩1,403 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩1,564 | ₩1,564 | ₩1,356 | ₩1,383 | -11.54% | 4.7만 |
|---|
| 2026.01.26 | ₩1,590 | ₩1,644 | ₩1,523 | ₩1,523 | -4.20% | 3만 |
|---|
| 2026.01.23 | ₩1,590 | ₩1,691 | ₩1,590 | ₩1,644 | +3.36% | 1.9만 |
|---|
| 2026.01.22 | ₩1,644 | ₩1,657 | ₩1,564 | ₩1,590 | -3.25% | 8.9천 |
|---|
| 2026.01.21 | ₩1,641 | ₩1,697 | ₩1,630 | ₩1,630 | -0.65% | 2.5천 |
|---|
| 2026.01.20 | ₩1,617 | ₩1,724 | ₩1,604 | ₩1,604 | -0.83% | 9.4천 |
|---|
| 2026.01.16 | ₩1,670 | ₩1,677 | ₩1,630 | ₩1,677 | +0.40% | 1.3만 |
|---|
| 2026.01.15 | ₩1,724 | ₩1,724 | ₩1,625 | ₩1,640 | -4.88% | 2.4천 |
|---|
| 2026.01.14 | ₩1,724 | ₩1,791 | ₩1,670 | ₩1,670 | -3.10% | 4.3만 |
|---|
| 2026.01.13 | ₩1,724 | ₩1,777 | ₩1,724 | ₩1,752 | +1.63% | 2.9천 |
|---|
| 2026.01.12 | ₩1,791 | ₩1,817 | ₩1,743 | ₩1,777 | -0.75% | 1.8천 |
|---|
| 2026.01.09 | ₩1,764 | ₩1,842 | ₩1,764 | ₩1,831 | +3.79% | 1.5천 |
|---|
| 2026.01.08 | ₩1,851 | ₩1,851 | ₩1,777 | ₩1,777 | -3.97% | 1.1천 |
|---|
| 2026.01.07 | ₩1,764 | ₩1,776 | ₩1,764 | ₩1,776 | +0.68% | 1.7천 |
|---|
| 2026.01.06 | ₩1,844 | ₩1,911 | ₩1,764 | ₩1,804 | -2.17% | 4.4천 |
|---|
| 2026.01.05 | ₩1,764 | ₩1,871 | ₩1,764 | ₩1,838 | +4.17% | 2.1만 |
|---|
| 2026.01.02 | ₩1,719 | ₩1,752 | ₩1,719 | ₩1,751 | +1.87% | 1.8천 |
|---|
| 2025.12.31 | ₩1,630 | ₩1,777 | ₩1,630 | ₩1,764 | +8.20% | 2.2만 |
|---|
| 2025.12.30 | ₩1,670 | ₩1,684 | ₩1,670 | ₩1,684 | +0.80% | 4.4천 |
|---|
| 2025.12.29 | ₩1,670 | ₩1,670 | ₩1,577 | ₩1,657 | -0.80% | 5.2천 |
|---|
| 2025.12.26 | ₩1,577 | ₩1,657 | ₩1,577 | ₩1,644 | +4.24% | 1.9천 |
|---|
| 2025.12.24 | ₩1,564 | ₩1,711 | ₩1,564 | ₩1,617 | +3.42% | 2만 |
|---|
| 2025.12.23 | ₩1,704 | ₩1,737 | ₩1,590 | ₩1,590 | -6.67% | 6천 |
|---|
| 2025.12.22 | ₩1,684 | ₩1,708 | ₩1,657 | ₩1,657 | -1.59% | 7.4천 |
|---|
| 2025.12.19 | ₩1,737 | ₩1,824 | ₩1,670 | ₩1,670 | -3.85% | 2.3만 |
|---|
| 2025.12.18 | ₩1,777 | ₩1,831 | ₩1,751 | ₩1,751 | -1.50% | 1.4만 |
|---|
| 2025.12.17 | ₩1,817 | ₩1,831 | ₩1,724 | ₩1,724 | -5.15% | 6.3천 |
|---|
| 2025.12.16 | ₩1,781 | ₩1,878 | ₩1,737 | ₩1,737 | -2.48% | 1.3만 |
|---|
| 2025.12.15 | ₩1,871 | ₩1,871 | ₩1,724 | ₩1,737 | -7.14% | 8.2천 |
|---|
| 2025.12.12 | ₩1,836 | ₩1,924 | ₩1,737 | ₩1,884 | +2.62% | 9.5천 |
|---|
| 2025.12.11 | ₩1,964 | ₩1,978 | ₩1,831 | ₩1,911 | -2.72% | 5.4만 |
|---|
| 2025.12.10 | ₩1,911 | ₩1,951 | ₩1,871 | ₩1,871 | -2.10% | 1.4만 |
|---|
| 2025.12.09 | ₩1,843 | ₩1,934 | ₩1,843 | ₩1,858 | +0.80% | 1.6만 |
|---|
| 2025.12.08 | ₩1,858 | ₩1,924 | ₩1,858 | ₩1,911 | +2.88% | 5.4천 |
|---|
| 2025.12.05 | ₩1,817 | ₩1,884 | ₩1,804 | ₩1,884 | +3.68% | 6.4천 |
|---|
| 2025.12.04 | ₩1,791 | ₩1,817 | ₩1,737 | ₩1,812 | +1.19% | 1.4만 |
|---|
| 2025.12.03 | ₩1,804 | ₩1,817 | ₩1,777 | ₩1,817 | +0.74% | 1.1만 |
|---|
| 2025.12.02 | ₩1,784 | ₩1,817 | ₩1,724 | ₩1,764 | -1.12% | 1.2만 |
|---|
| 2025.12.01 | ₩1,777 | ₩1,891 | ₩1,764 | ₩1,764 | -0.75% | 1.7천 |
|---|
| 2025.11.28 | ₩1,838 | ₩1,858 | ₩1,831 | ₩1,858 | +1.09% | 800 |
|---|
| 2025.11.26 | ₩1,938 | ₩1,998 | ₩1,911 | ₩1,911 | -1.38% | 1.9만 |
|---|
| 2025.11.25 | ₩1,911 | ₩1,978 | ₩1,911 | ₩1,978 | +3.50% | 5.1천 |
|---|
| 2025.11.24 | ₩1,751 | ₩1,924 | ₩1,711 | ₩1,884 | +7.63% | 2.7만 |
|---|
| 2025.11.21 | ₩1,537 | ₩1,724 | ₩1,537 | ₩1,711 | +11.30% | 3.1만 |
|---|
| 2025.11.20 | ₩1,550 | ₩1,589 | ₩1,537 | ₩1,564 | +0.86% | 1.2만 |
|---|
| 2025.11.19 | ₩1,604 | ₩1,644 | ₩1,598 | ₩1,604 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩1,724 | ₩1,724 | ₩1,497 | ₩1,617 | -6.20% | 6.5만 |
|---|
| 2025.11.17 | ₩1,670 | ₩1,751 | ₩1,670 | ₩1,751 | +4.80% | 2.1만 |
|---|
| 2025.11.14 | ₩1,617 | ₩1,737 | ₩1,617 | ₩1,670 | +3.31% | 3.1천 |
|---|
| 2025.11.13 | ₩1,938 | ₩1,938 | ₩1,617 | ₩1,657 | -14.48% | 4.5만 |
|---|
| 2025.11.12 | ₩1,858 | ₩1,858 | ₩1,684 | ₩1,791 | -3.60% | 3.4만 |
|---|
| 2025.11.11 | ₩1,670 | ₩1,898 | ₩1,670 | ₩1,884 | +12.80% | 1.4만 |
|---|
| 2025.11.10 | ₩1,791 | ₩1,791 | ₩1,684 | ₩1,745 | -2.54% | 1.3만 |
|---|
| 2025.11.07 | ₩1,764 | ₩1,830 | ₩1,737 | ₩1,764 | 0.00% | 3.2만 |
|---|
| 2025.11.06 | ₩1,804 | ₩1,898 | ₩1,777 | ₩1,777 | -1.48% | 2.2만 |
|---|
| 2025.11.05 | ₩1,938 | ₩1,978 | ₩1,804 | ₩1,878 | -3.10% | 1.9만 |
|---|
| 2025.11.04 | ₩2,085 | ₩2,086 | ₩1,938 | ₩1,964 | -5.77% | 5.2천 |
|---|
| 2025.11.03 | ₩2,005 | ₩2,071 | ₩1,964 | ₩2,058 | +2.67% | 2.2만 |
|---|
| 2025.10.31 | ₩2,098 | ₩2,098 | ₩2,031 | ₩2,031 | -3.18% | 5.4천 |
|---|
| 2025.10.30 | ₩2,285 | ₩2,285 | ₩2,058 | ₩2,111 | -7.60% | 1.6만 |
|---|
| 2025.10.29 | ₩2,265 | ₩2,265 | ₩2,125 | ₩2,178 | -3.83% | 6.1천 |
|---|
| 2025.10.28 | ₩2,245 | ₩2,245 | ₩2,138 | ₩2,218 | -1.19% | 7.6천 |
|---|
| 2025.10.27 | ₩2,312 | ₩2,339 | ₩2,165 | ₩2,165 | -6.36% | 8.4천 |
|---|
| 2025.10.24 | ₩2,125 | ₩2,325 | ₩2,083 | ₩2,285 | +7.55% | 1.6만 |
|---|
| 2025.10.23 | ₩2,045 | ₩2,192 | ₩2,018 | ₩2,178 | +6.54% | 2.8만 |
|---|
| 2025.10.22 | ₩2,165 | ₩2,221 | ₩2,018 | ₩2,025 | -6.48% | 1.7만 |
|---|
| 2025.10.21 | ₩2,299 | ₩2,345 | ₩2,071 | ₩2,152 | -6.40% | 2.2만 |
|---|
| 2025.10.20 | ₩2,299 | ₩2,432 | ₩2,245 | ₩2,258 | -1.74% | 1.9만 |
|---|
| 2025.10.17 | ₩2,352 | ₩2,352 | ₩2,245 | ₩2,285 | -2.84% | 1.6만 |
|---|
| 2025.10.16 | ₩2,432 | ₩2,475 | ₩2,325 | ₩2,392 | -1.65% | 2.2만 |
|---|
| 2025.10.15 | ₩2,419 | ₩2,452 | ₩2,352 | ₩2,405 | -0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩2,495 | ₩2,495 | ₩2,352 | ₩2,352 | -5.73% | 1.3만 |
|---|
| 2025.10.13 | ₩2,486 | ₩2,492 | ₩2,365 | ₩2,392 | -3.76% | 2.4만 |
|---|
| 2025.10.10 | ₩2,606 | ₩2,606 | ₩2,405 | ₩2,539 | -2.56% | 5.3만 |
|---|