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 | ₩1,377 | ₩1,468 | ₩1,307 | ₩1,361 | -1.16% | 1.6만 |
| 2026.10.08 | ₩1,468 | ₩1,468 | ₩1,307 | ₩1,348 | -8.18% | 9.5천 |
| 2026.10.07 | ₩1,468 | ₩1,468 | ₩1,394 | ₩1,394 | -5.00% | 4.2천 |
| 2026.10.06 | ₩1,528 | ₩1,601 | ₩1,326 | ₩1,441 | -5.68% | 1.9만 |
| 2026.10.05 | ₩1,525 | ₩1,681 | ₩1,468 | ₩1,521 | -0.26% | 9.4천 |
| 2026.10.02 | ₩1,481 | ₩1,542 | ₩1,386 | ₩1,494 | +0.90% | 3.9천 |
| 2026.10.01 | ₩1,307 | ₩1,558 | ₩1,307 | ₩1,508 | +15.31% | 4.7만 |
| 2026.09.30 | ₩1,681 | ₩1,681 | ₩1,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,301 |
| -22.62% |
| 11.2만 |
| 2026.09.29 | ₩1,921 | ₩2,041 | ₩1,694 | ₩1,694 | -11.81% | 2.5만 |
|---|
| 2026.09.28 | ₩1,948 | ₩1,995 | ₩1,895 | ₩1,955 | +0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩2,012 | ₩2,055 | ₩1,948 | ₩1,948 | -3.18% | 2.5천 |
|---|
| 2026.09.24 | ₩1,855 | ₩2,055 | ₩1,801 | ₩2,001 | +7.91% | 1.5만 |
|---|
| 2026.09.23 | ₩1,881 | ₩1,908 | ₩1,855 | ₩1,855 | -1.42% | 4.4천 |
|---|
| 2026.09.22 | ₩1,868 | ₩2,028 | ₩1,855 | ₩1,895 | +1.43% | 4.3천 |
|---|
| 2026.09.21 | ₩1,988 | ₩2,015 | ₩1,856 | ₩1,881 | -5.37% | 5.1천 |
|---|
| 2026.09.18 | ₩2,028 | ₩2,028 | ₩1,856 | ₩1,975 | -2.63% | 1.6만 |
|---|
| 2026.09.17 | ₩1,975 | ₩1,975 | ₩1,869 | ₩1,928 | -2.36% | 3.6천 |
|---|
| 2026.09.16 | ₩1,935 | ₩2,041 | ₩1,895 | ₩1,895 | -2.07% | 5.9천 |
|---|
| 2026.09.15 | ₩1,975 | ₩2,021 | ₩1,895 | ₩1,895 | -4.05% | 4.7천 |
|---|
| 2026.09.14 | ₩2,068 | ₩2,068 | ₩1,988 | ₩1,988 | -3.87% | 1.3만 |
|---|
| 2026.09.11 | ₩1,868 | ₩2,108 | ₩1,841 | ₩2,095 | +12.14% | 7.5만 |
|---|
| 2026.09.10 | ₩1,868 | ₩1,936 | ₩1,841 | ₩1,855 | -0.71% | 2.2천 |
|---|
| 2026.09.09 | ₩1,868 | ₩1,935 | ₩1,814 | ₩1,868 | 0.00% | 1.7만 |
|---|
| 2026.09.08 | ₩1,868 | ₩1,935 | ₩1,855 | ₩1,921 | +2.86% | 8천 |
|---|
| 2026.09.04 | ₩1,895 | ₩1,935 | ₩1,801 | ₩1,921 | +1.41% | 1.3만 |
|---|
| 2026.09.03 | ₩1,829 | ₩1,921 | ₩1,734 | ₩1,908 | +4.30% | 3.2만 |
|---|
| 2026.09.02 | ₩1,761 | ₩1,808 | ₩1,721 | ₩1,788 | +1.52% | 4.7만 |
|---|
| 2026.09.01 | ₩1,757 | ₩1,875 | ₩1,694 | ₩1,734 | -1.29% | 5만 |
|---|
| 2026.08.31 | ₩1,761 | ₩1,873 | ₩1,734 | ₩1,748 | -0.76% | 2.8만 |
|---|
| 2026.08.28 | ₩1,617 | ₩1,748 | ₩1,617 | ₩1,748 | +8.09% | 4.5천 |
|---|
| 2026.08.27 | ₩1,681 | ₩1,694 | ₩1,628 | ₩1,694 | +0.79% | 600 |
|---|
| 2026.08.26 | ₩1,708 | ₩1,708 | ₩1,694 | ₩1,694 | -0.78% | 2천 |
|---|
| 2026.08.25 | ₩1,694 | ₩1,761 | ₩1,694 | ₩1,728 | +1.97% | 3.8천 |
|---|
| 2026.08.24 | ₩1,638 | ₩1,913 | ₩1,638 | ₩1,708 | +4.23% | 2.1천 |
|---|
| 2026.08.21 | ₩1,828 | ₩1,828 | ₩1,728 | ₩1,774 | -2.92% | 6.4천 |
|---|
| 2026.08.20 | ₩1,761 | ₩1,832 | ₩1,761 | ₩1,761 | 0.00% | 8.8천 |
|---|
| 2026.08.19 | ₩1,828 | ₩1,881 | ₩1,774 | ₩1,788 | -2.19% | 2만 |
|---|
| 2026.08.18 | ₩1,828 | ₩1,828 | ₩1,769 | ₩1,801 | -1.46% | 4.9천 |
|---|
| 2026.08.17 | ₩2,015 | ₩2,028 | ₩1,828 | ₩1,828 | -9.27% | 2.2만 |
|---|
| 2026.08.14 | ₩1,734 | ₩2,201 | ₩1,620 | ₩2,041 | +17.69% | 20.8만 |
|---|
| 2026.08.13 | ₩1,604 | ₩1,748 | ₩1,604 | ₩1,734 | +8.15% | 108.1만 |
|---|
| 2026.08.12 | ₩1,748 | ₩1,748 | ₩1,588 | ₩1,588 | -9.16% | 1.4만 |
|---|
| 2026.08.11 | ₩1,814 | ₩1,828 | ₩1,734 | ₩1,734 | -4.41% | 4.8천 |
|---|
| 2026.08.10 | ₩1,801 | ₩1,868 | ₩1,748 | ₩1,748 | -2.96% | 5.5천 |
|---|
| 2026.08.07 | ₩1,801 | ₩1,875 | ₩1,774 | ₩1,774 | -1.48% | 5.8천 |
|---|
| 2026.08.06 | ₩1,948 | ₩2,075 | ₩1,761 | ₩1,774 | -8.90% | 4.5만 |
|---|
| 2026.08.05 | ₩2,068 | ₩2,068 | ₩2,068 | ₩2,068 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩2,095 | ₩2,128 | ₩1,961 | ₩2,015 | -3.82% | 3.5만 |
|---|
| 2026.08.03 | ₩1,868 | ₩1,976 | ₩1,788 | ₩1,855 | -0.71% | 1.8만 |
|---|
| 2026.07.31 | ₩1,875 | ₩1,875 | ₩1,694 | ₩1,748 | -6.76% | 3.1만 |
|---|
| 2026.07.30 | ₩1,841 | ₩1,880 | ₩1,681 | ₩1,748 | -5.07% | 4.7만 |
|---|
| 2026.07.29 | ₩1,948 | ₩2,075 | ₩1,841 | ₩1,841 | -5.48% | 8.7천 |
|---|
| 2026.07.28 | ₩2,175 | ₩2,208 | ₩1,948 | ₩1,948 | -10.43% | 2.1만 |
|---|
| 2026.07.27 | ₩2,135 | ₩2,148 | ₩2,095 | ₩2,095 | -1.87% | 1.5만 |
|---|
| 2026.07.24 | ₩2,095 | ₩2,135 | ₩2,095 | ₩2,095 | 0.00% | 9.5천 |
|---|
| 2026.07.23 | ₩2,068 | ₩2,188 | ₩2,001 | ₩2,028 | -1.94% | 7.6천 |
|---|
| 2026.07.22 | ₩2,068 | ₩2,068 | ₩1,961 | ₩1,961 | -5.16% | 1.2만 |
|---|
| 2026.07.21 | ₩2,175 | ₩2,184 | ₩2,001 | ₩2,001 | -7.98% | 1.2만 |
|---|
| 2026.07.20 | ₩2,175 | ₩2,175 | ₩2,068 | ₩2,081 | -4.29% | 1만 |
|---|
| 2026.07.17 | ₩2,195 | ₩2,228 | ₩2,095 | ₩2,135 | -2.74% | 6.2만 |
|---|
| 2026.07.16 | ₩2,135 | ₩2,241 | ₩2,121 | ₩2,148 | +0.62% | 9만 |
|---|
| 2026.07.15 | ₩2,135 | ₩2,201 | ₩1,935 | ₩2,108 | -1.25% | 5.6만 |
|---|
| 2026.07.14 | ₩2,188 | ₩2,301 | ₩2,068 | ₩2,108 | -3.66% | 3.9만 |
|---|
| 2026.07.13 | ₩2,235 | ₩2,482 | ₩2,175 | ₩2,188 | -2.09% | 12.8만 |
|---|
| 2026.07.10 | ₩2,055 | ₩2,355 | ₩2,041 | ₩2,268 | +10.39% | 9.5만 |
|---|
| 2026.07.09 | ₩1,908 | ₩2,199 | ₩1,901 | ₩2,015 | +5.59% | 6.3만 |
|---|
| 2026.07.08 | ₩1,961 | ₩1,988 | ₩1,895 | ₩1,908 | -2.72% | 2만 |
|---|
| 2026.07.07 | ₩1,988 | ₩2,121 | ₩1,774 | ₩1,961 | -1.34% | 7.5만 |
|---|
| 2026.07.06 | ₩1,761 | ₩2,055 | ₩1,708 | ₩1,948 | +10.61% | 7.4만 |
|---|
| 2026.07.02 | ₩1,641 | ₩1,810 | ₩1,574 | ₩1,708 | +4.07% | 10.2만 |
|---|
| 2026.07.01 | ₩1,374 | ₩1,717 | ₩1,374 | ₩1,694 | +23.30% | 11.8만 |
|---|
| 2026.06.30 | ₩1,307 | ₩1,421 | ₩1,307 | ₩1,374 | +5.10% | 1.3만 |
|---|
| 2026.06.29 | ₩1,348 | ₩1,441 | ₩1,286 | ₩1,334 | -0.99% | 5.8만 |
|---|
| 2026.06.26 | ₩1,328 | ₩1,361 | ₩1,241 | ₩1,334 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩1,334 | ₩1,374 | ₩1,187 | ₩1,254 | -6.00% | 3만 |
|---|
| 2026.06.24 | ₩1,235 | ₩1,374 | ₩1,227 | ₩1,348 | +9.07% | 4.4만 |
|---|
| 2026.06.23 | ₩1,187 | ₩1,334 | ₩1,162 | ₩1,267 | +6.74% | 5.4만 |
|---|
| 2026.06.22 | ₩1,321 | ₩1,454 | ₩1,182 | ₩1,214 | -8.08% | 9.8만 |
|---|
| 2026.06.18 | ₩1,333 | ₩1,388 | ₩1,267 | ₩1,274 | -4.40% | 3.5만 |
|---|
| 2026.06.17 | ₩1,321 | ₩1,521 | ₩1,314 | ₩1,374 | +4.04% | 12.6만 |
|---|
| 2026.06.16 | ₩1,348 | ₩1,348 | ₩1,189 | ₩1,241 | -7.92% | 1.4만 |
|---|
| 2026.06.15 | ₩1,310 | ₩1,388 | ₩1,135 | ₩1,214 | -7.33% | 6.8만 |
|---|
| 2026.06.12 | ₩1,134 | ₩1,454 | ₩1,134 | ₩1,283 | +13.18% | 19.1만 |
|---|
| 2026.06.11 | ₩1,121 | ₩1,321 | ₩934 | ₩1,167 | +4.17% | 29.4만 |
|---|
| 2026.06.10 | ₩1,081 | ₩1,174 | ₩1,081 | ₩1,134 | +4.94% | 259.6만 |
|---|
| 2026.06.09 | ₩1,094 | ₩1,227 | ₩1,094 | ₩1,227 | +12.20% | 2만 |
|---|
| 2026.06.08 | ₩1,190 | ₩1,190 | ₩1,141 | ₩1,141 | -4.15% | 1.6만 |
|---|
| 2026.06.05 | ₩1,187 | ₩1,227 | ₩1,187 | ₩1,227 | +3.37% | 5.2천 |
|---|
| 2026.06.04 | ₩1,187 | ₩1,227 | ₩1,187 | ₩1,227 | +3.37% | 6.1천 |
|---|
| 2026.06.03 | ₩1,214 | ₩1,227 | ₩1,201 | ₩1,207 | -0.55% | 8.6천 |
|---|
| 2026.06.02 | ₩1,177 | ₩1,334 | ₩1,161 | ₩1,313 | +11.56% | 7.5천 |
|---|
| 2026.06.01 | ₩1,361 | ₩1,361 | ₩1,010 | ₩1,198 | -11.96% | 15.8만 |
|---|
| 2026.05.29 | ₩1,321 | ₩1,374 | ₩1,310 | ₩1,374 | +4.04% | 7.2천 |
|---|
| 2026.05.28 | ₩1,321 | ₩1,374 | ₩1,301 | ₩1,361 | +3.03% | 8.2천 |
|---|
| 2026.05.27 | ₩1,325 | ₩1,334 | ₩1,307 | ₩1,311 | -1.01% | 1.3만 |
|---|
| 2026.05.26 | ₩1,348 | ₩1,348 | ₩1,307 | ₩1,334 | -0.99% | 1.4만 |
|---|
| 2026.05.22 | ₩1,307 | ₩1,374 | ₩1,287 | ₩1,374 | +5.10% | 3.7만 |
|---|
| 2026.05.21 | ₩1,214 | ₩1,307 | ₩1,214 | ₩1,307 | +7.69% | 5.7천 |
|---|
| 2026.05.20 | ₩1,306 | ₩1,306 | ₩1,201 | ₩1,269 | -2.86% | 2.1만 |
|---|
| 2026.05.19 | ₩1,255 | ₩1,294 | ₩1,234 | ₩1,277 | +1.70% | 1.5만 |
|---|
| 2026.05.18 | ₩1,227 | ₩1,294 | ₩1,214 | ₩1,283 | +4.57% | 1.8만 |
|---|
| 2026.05.15 | ₩1,201 | ₩1,354 | ₩1,201 | ₩1,294 | +7.78% | 1.1만 |
|---|
| 2026.05.14 | ₩1,255 | ₩1,326 | ₩1,201 | ₩1,247 | -0.64% | 2.6만 |
|---|
| 2026.05.13 | ₩1,174 | ₩1,254 | ₩1,147 | ₩1,219 | +3.86% | 2.9만 |
|---|
| 2026.05.12 | ₩1,183 | ₩1,348 | ₩1,174 | ₩1,234 | +4.28% | 12.1만 |
|---|
| 2026.05.11 | ₩1,334 | ₩1,374 | ₩1,294 | ₩1,368 | +2.50% | 203만 |
|---|
| 2026.05.08 | ₩1,267 | ₩1,348 | ₩1,267 | ₩1,294 | +2.11% | 3.3만 |
|---|
| 2026.05.07 | ₩1,361 | ₩1,394 | ₩1,307 | ₩1,307 | -3.92% | 6.8만 |
|---|
| 2026.05.06 | ₩1,321 | ₩1,374 | ₩1,321 | ₩1,334 | +1.01% | 3.2만 |
|---|
| 2026.05.05 | ₩1,281 | ₩1,334 | ₩1,281 | ₩1,301 | +1.56% | 3.4만 |
|---|
| 2026.05.04 | ₩1,278 | ₩1,368 | ₩1,267 | ₩1,281 | +0.21% | 1.6만 |
|---|
| 2026.05.01 | ₩1,281 | ₩1,324 | ₩1,281 | ₩1,294 | +1.04% | 7.7천 |
|---|
| 2026.04.30 | ₩1,254 | ₩1,381 | ₩1,241 | ₩1,361 | +8.51% | 3.7만 |
|---|
| 2026.04.29 | ₩1,221 | ₩1,243 | ₩1,207 | ₩1,243 | +1.86% | 2.9만 |
|---|
| 2026.04.28 | ₩1,162 | ₩1,235 | ₩1,147 | ₩1,209 | +4.02% | 2.8만 |
|---|
| 2026.04.27 | ₩1,069 | ₩1,155 | ₩1,069 | ₩1,121 | +4.87% | 1.4만 |
|---|
| 2026.04.24 | ₩1,127 | ₩1,174 | ₩1,014 | ₩1,049 | -6.98% | 2.8만 |
|---|
| 2026.04.23 | ₩1,201 | ₩1,201 | ₩1,098 | ₩1,147 | -4.44% | 2만 |
|---|
| 2026.04.22 | ₩1,103 | ₩1,258 | ₩1,081 | ₩1,227 | +11.25% | 3.3만 |
|---|
| 2026.04.21 | ₩1,047 | ₩1,121 | ₩1,027 | ₩1,074 | +2.55% | 3.1만 |
|---|
| 2026.04.20 | ₩1,041 | ₩1,067 | ₩1,027 | ₩1,027 | -1.28% | 1.9만 |
|---|
| 2026.04.17 | ₩945 | ₩1,067 | ₩945 | ₩1,033 | +9.32% | 3.7만 |
|---|
| 2026.04.16 | ₩953 | ₩1,006 | ₩934 | ₩1,003 | +5.32% | 2.1만 |
|---|
| 2026.04.15 | ₩883 | ₩987 | ₩881 | ₩974 | +10.27% | 8.2만 |
|---|
| 2026.04.14 | ₩935 | ₩950 | ₩893 | ₩914 | -2.28% | 8.2만 |
|---|
| 2026.04.13 | ₩958 | ₩983 | ₩941 | ₩967 | +0.97% | 2.3만 |
|---|
| 2026.04.10 | ₩934 | ₩987 | ₩895 | ₩978 | +4.71% | 13.7만 |
|---|
| 2026.04.09 | ₩974 | ₩1,010 | ₩947 | ₩1,003 | +3.01% | 9.1만 |
|---|
| 2026.04.08 | ₩963 | ₩1,009 | ₩938 | ₩1,009 | +4.71% | 10.3만 |
|---|
| 2026.04.07 | ₩987 | ₩1,027 | ₩894 | ₩983 | -0.41% | 25.7만 |
|---|
| 2026.04.06 | ₩1,067 | ₩1,121 | ₩1,001 | ₩1,107 | +3.75% | 23.1만 |
|---|
| 2026.04.02 | ₩1,165 | ₩1,334 | ₩1,009 | ₩1,122 | -3.67% | 61.5만 |
|---|
| 2026.04.01 | ₩1,534 | ₩1,548 | ₩1,321 | ₩1,494 | -2.61% | 111.1만 |
|---|
| 2026.03.31 | ₩1,328 | ₩1,881 | ₩1,165 | ₩1,574 | +18.59% | 3269.9만 |
|---|
| 2026.03.30 | ₩1,127 | ₩1,173 | ₩1,121 | ₩1,157 | +2.60% | 147.8만 |
|---|
| 2026.03.27 | ₩1,186 | ₩1,186 | ₩1,185 | ₩1,185 | -0.11% | 1.5천 |
|---|
| 2026.03.26 | ₩1,174 | ₩1,194 | ₩1,174 | ₩1,187 | +1.14% | 9.1천 |
|---|
| 2026.03.25 | ₩1,201 | ₩1,201 | ₩1,127 | ₩1,174 | -2.22% | 1.9천 |
|---|
| 2026.03.24 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,201 | +3.45% | 1.3만 |
|---|
| 2026.03.23 | ₩1,174 | ₩1,257 | ₩1,129 | ₩1,231 | +4.89% | 1.3만 |
|---|
| 2026.03.20 | ₩1,119 | ₩1,266 | ₩1,119 | ₩1,266 | +13.11% | 2.2만 |
|---|
| 2026.03.19 | ₩1,130 | ₩1,130 | ₩1,130 | ₩1,130 | 0.00% | 2.5천 |
|---|
| 2026.03.18 | ₩1,161 | ₩1,227 | ₩1,147 | ₩1,178 | +1.49% | 9.6천 |
|---|
| 2026.03.17 | ₩1,173 | ₩1,181 | ₩1,161 | ₩1,161 | -1.02% | 3.6천 |
|---|
| 2026.03.16 | ₩1,075 | ₩1,147 | ₩1,067 | ₩1,147 | +6.70% | 1.9천 |
|---|
| 2026.03.13 | ₩1,161 | ₩1,171 | ₩1,014 | ₩1,049 | -9.66% | 1.9만 |
|---|
| 2026.03.12 | ₩1,107 | ₩1,187 | ₩1,107 | ₩1,147 | +3.61% | 6.7천 |
|---|
| 2026.03.11 | ₩1,281 | ₩1,281 | ₩1,106 | ₩1,106 | -13.65% | 1.9만 |
|---|
| 2026.03.10 | ₩1,333 | ₩1,333 | ₩1,203 | ₩1,203 | -9.71% | 8.6천 |
|---|
| 2026.03.09 | ₩1,309 | ₩1,338 | ₩1,218 | ₩1,218 | -6.93% | 7.5천 |
|---|
| 2026.03.06 | ₩1,334 | ₩1,334 | ₩1,254 | ₩1,254 | -6.00% | 2.8만 |
|---|
| 2026.03.05 | ₩1,348 | ₩1,348 | ₩1,341 | ₩1,348 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩1,334 | ₩1,348 | ₩1,334 | ₩1,334 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩1,388 | ₩1,388 | ₩1,334 | ₩1,348 | -2.88% | 7천 |
|---|
| 2026.03.02 | ₩1,428 | ₩1,428 | ₩1,374 | ₩1,374 | -3.74% | 2.2만 |
|---|
| 2026.02.27 | ₩1,514 | ₩1,514 | ₩1,388 | ₩1,428 | -5.73% | 9.5천 |
|---|
| 2026.02.26 | ₩1,521 | ₩1,521 | ₩1,481 | ₩1,481 | -2.63% | 9.6천 |
|---|
| 2026.02.25 | ₩1,534 | ₩1,561 | ₩1,481 | ₩1,494 | -2.61% | 2.3만 |
|---|
| 2026.02.24 | ₩1,508 | ₩1,528 | ₩1,508 | ₩1,508 | 0.00% | 7.6천 |
|---|
| 2026.02.23 | ₩1,481 | ₩1,494 | ₩1,468 | ₩1,468 | -0.90% | 2.3천 |
|---|
| 2026.02.20 | ₩1,548 | ₩1,548 | ₩1,548 | ₩1,548 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩1,538 | ₩1,538 | ₩1,494 | ₩1,494 | -2.86% | 800 |
|---|
| 2026.02.18 | ₩1,628 | ₩1,628 | ₩1,494 | ₩1,508 | -7.38% | 1.5만 |
|---|
| 2026.02.17 | ₩1,508 | ₩1,590 | ₩1,468 | ₩1,534 | +1.77% | 1.5만 |
|---|
| 2026.02.13 | ₩1,606 | ₩1,657 | ₩1,561 | ₩1,561 | -2.82% | 1.4만 |
|---|
| 2026.02.12 | ₩1,705 | ₩1,705 | ₩1,601 | ₩1,641 | -3.76% | 7.3천 |
|---|
| 2026.02.11 | ₩1,534 | ₩1,681 | ₩1,534 | ₩1,628 | +6.09% | 1.3만 |
|---|
| 2026.02.10 | ₩1,508 | ₩1,574 | ₩1,508 | ₩1,534 | +1.77% | 1.4만 |
|---|
| 2026.02.09 | ₩1,534 | ₩1,534 | ₩1,468 | ₩1,468 | -4.35% | 2.2만 |
|---|
| 2026.02.06 | ₩1,454 | ₩1,532 | ₩1,401 | ₩1,481 | +1.83% | 4.1만 |
|---|
| 2026.02.05 | ₩1,334 | ₩1,374 | ₩1,321 | ₩1,334 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩1,441 | ₩1,441 | ₩1,348 | ₩1,361 | -5.56% | 1.3만 |
|---|
| 2026.02.03 | ₩1,494 | ₩1,494 | ₩1,388 | ₩1,394 | -6.70% | 4.7천 |
|---|
| 2026.02.02 | ₩1,494 | ₩1,502 | ₩1,401 | ₩1,414 | -5.36% | 4.6천 |
|---|
| 2026.01.30 | ₩1,388 | ₩1,474 | ₩1,374 | ₩1,401 | +0.96% | 1.3만 |
|---|
| 2026.01.29 | ₩1,441 | ₩1,501 | ₩1,348 | ₩1,361 | -5.56% | 5.4만 |
|---|
| 2026.01.28 | ₩1,401 | ₩1,441 | ₩1,401 | ₩1,401 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩1,561 | ₩1,561 | ₩1,354 | ₩1,381 | -11.54% | 4.7만 |
|---|
| 2026.01.26 | ₩1,588 | ₩1,641 | ₩1,521 | ₩1,521 | -4.20% | 3만 |
|---|
| 2026.01.23 | ₩1,588 | ₩1,688 | ₩1,588 | ₩1,641 | +3.36% | 1.9만 |
|---|
| 2026.01.22 | ₩1,641 | ₩1,654 | ₩1,561 | ₩1,588 | -3.25% | 8.9천 |
|---|
| 2026.01.21 | ₩1,638 | ₩1,694 | ₩1,628 | ₩1,628 | -0.65% | 2.5천 |
|---|
| 2026.01.20 | ₩1,614 | ₩1,721 | ₩1,601 | ₩1,601 | -0.83% | 9.4천 |
|---|
| 2026.01.16 | ₩1,668 | ₩1,674 | ₩1,628 | ₩1,674 | +0.40% | 1.3만 |
|---|
| 2026.01.15 | ₩1,721 | ₩1,721 | ₩1,622 | ₩1,637 | -4.88% | 2.4천 |
|---|
| 2026.01.14 | ₩1,721 | ₩1,788 | ₩1,668 | ₩1,668 | -3.10% | 4.3만 |
|---|
| 2026.01.13 | ₩1,721 | ₩1,774 | ₩1,721 | ₩1,749 | +1.63% | 2.9천 |
|---|
| 2026.01.12 | ₩1,788 | ₩1,814 | ₩1,740 | ₩1,774 | -0.75% | 1.8천 |
|---|
| 2026.01.09 | ₩1,761 | ₩1,839 | ₩1,761 | ₩1,828 | +3.79% | 1.5천 |
|---|
| 2026.01.08 | ₩1,848 | ₩1,848 | ₩1,774 | ₩1,774 | -3.97% | 1.1천 |
|---|
| 2026.01.07 | ₩1,761 | ₩1,773 | ₩1,761 | ₩1,773 | +0.68% | 1.7천 |
|---|
| 2026.01.06 | ₩1,841 | ₩1,908 | ₩1,761 | ₩1,801 | -2.17% | 4.4천 |
|---|
| 2026.01.05 | ₩1,761 | ₩1,868 | ₩1,761 | ₩1,834 | +4.17% | 2.1만 |
|---|
| 2026.01.02 | ₩1,716 | ₩1,749 | ₩1,716 | ₩1,748 | +1.87% | 1.8천 |
|---|
| 2025.12.31 | ₩1,628 | ₩1,774 | ₩1,628 | ₩1,761 | +8.20% | 2.2만 |
|---|
| 2025.12.30 | ₩1,668 | ₩1,681 | ₩1,668 | ₩1,681 | +0.80% | 4.4천 |
|---|
| 2025.12.29 | ₩1,668 | ₩1,668 | ₩1,574 | ₩1,654 | -0.80% | 5.2천 |
|---|
| 2025.12.26 | ₩1,574 | ₩1,654 | ₩1,574 | ₩1,641 | +4.24% | 1.9천 |
|---|
| 2025.12.24 | ₩1,561 | ₩1,708 | ₩1,561 | ₩1,614 | +3.42% | 2만 |
|---|
| 2025.12.23 | ₩1,701 | ₩1,734 | ₩1,588 | ₩1,588 | -6.67% | 6천 |
|---|
| 2025.12.22 | ₩1,681 | ₩1,705 | ₩1,654 | ₩1,654 | -1.59% | 7.4천 |
|---|
| 2025.12.19 | ₩1,734 | ₩1,821 | ₩1,668 | ₩1,668 | -3.85% | 2.3만 |
|---|
| 2025.12.18 | ₩1,774 | ₩1,828 | ₩1,748 | ₩1,748 | -1.50% | 1.4만 |
|---|
| 2025.12.17 | ₩1,814 | ₩1,828 | ₩1,721 | ₩1,721 | -5.15% | 6.3천 |
|---|
| 2025.12.16 | ₩1,778 | ₩1,875 | ₩1,734 | ₩1,734 | -2.48% | 1.3만 |
|---|
| 2025.12.15 | ₩1,868 | ₩1,868 | ₩1,721 | ₩1,734 | -7.14% | 8.2천 |
|---|
| 2025.12.12 | ₩1,833 | ₩1,921 | ₩1,734 | ₩1,881 | +2.62% | 9.5천 |
|---|
| 2025.12.11 | ₩1,961 | ₩1,975 | ₩1,828 | ₩1,908 | -2.72% | 5.4만 |
|---|
| 2025.12.10 | ₩1,908 | ₩1,948 | ₩1,868 | ₩1,868 | -2.10% | 1.4만 |
|---|
| 2025.12.09 | ₩1,840 | ₩1,931 | ₩1,840 | ₩1,855 | +0.80% | 1.6만 |
|---|
| 2025.12.08 | ₩1,855 | ₩1,921 | ₩1,855 | ₩1,908 | +2.88% | 5.4천 |
|---|
| 2025.12.05 | ₩1,814 | ₩1,881 | ₩1,801 | ₩1,881 | +3.68% | 6.4천 |
|---|
| 2025.12.04 | ₩1,788 | ₩1,814 | ₩1,734 | ₩1,809 | +1.19% | 1.4만 |
|---|
| 2025.12.03 | ₩1,801 | ₩1,814 | ₩1,774 | ₩1,814 | +0.74% | 1.1만 |
|---|
| 2025.12.02 | ₩1,781 | ₩1,814 | ₩1,721 | ₩1,761 | -1.12% | 1.2만 |
|---|
| 2025.12.01 | ₩1,774 | ₩1,888 | ₩1,761 | ₩1,761 | -0.75% | 1.7천 |
|---|
| 2025.11.28 | ₩1,834 | ₩1,855 | ₩1,828 | ₩1,855 | +1.09% | 800 |
|---|
| 2025.11.26 | ₩1,935 | ₩1,995 | ₩1,908 | ₩1,908 | -1.38% | 1.9만 |
|---|
| 2025.11.25 | ₩1,908 | ₩1,975 | ₩1,908 | ₩1,975 | +3.50% | 5.1천 |
|---|
| 2025.11.24 | ₩1,748 | ₩1,921 | ₩1,708 | ₩1,881 | +7.63% | 2.7만 |
|---|
| 2025.11.21 | ₩1,534 | ₩1,721 | ₩1,534 | ₩1,708 | +11.30% | 3.1만 |
|---|
| 2025.11.20 | ₩1,548 | ₩1,586 | ₩1,534 | ₩1,561 | +0.86% | 1.2만 |
|---|
| 2025.11.19 | ₩1,601 | ₩1,641 | ₩1,596 | ₩1,601 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩1,721 | ₩1,721 | ₩1,494 | ₩1,614 | -6.20% | 6.5만 |
|---|
| 2025.11.17 | ₩1,668 | ₩1,748 | ₩1,668 | ₩1,748 | +4.80% | 2.1만 |
|---|
| 2025.11.14 | ₩1,614 | ₩1,734 | ₩1,614 | ₩1,668 | +3.31% | 3.1천 |
|---|
| 2025.11.13 | ₩1,935 | ₩1,935 | ₩1,614 | ₩1,654 | -14.48% | 4.5만 |
|---|
| 2025.11.12 | ₩1,855 | ₩1,855 | ₩1,681 | ₩1,788 | -3.60% | 3.4만 |
|---|
| 2025.11.11 | ₩1,668 | ₩1,895 | ₩1,668 | ₩1,881 | +12.80% | 1.4만 |
|---|
| 2025.11.10 | ₩1,788 | ₩1,788 | ₩1,681 | ₩1,742 | -2.54% | 1.3만 |
|---|
| 2025.11.07 | ₩1,761 | ₩1,826 | ₩1,734 | ₩1,761 | 0.00% | 3.2만 |
|---|
| 2025.11.06 | ₩1,801 | ₩1,895 | ₩1,774 | ₩1,774 | -1.48% | 2.2만 |
|---|
| 2025.11.05 | ₩1,935 | ₩1,975 | ₩1,801 | ₩1,875 | -3.10% | 1.9만 |
|---|
| 2025.11.04 | ₩2,081 | ₩2,083 | ₩1,935 | ₩1,961 | -5.77% | 5.2천 |
|---|
| 2025.11.03 | ₩2,001 | ₩2,068 | ₩1,961 | ₩2,055 | +2.67% | 2.2만 |
|---|
| 2025.10.31 | ₩2,095 | ₩2,095 | ₩2,028 | ₩2,028 | -3.18% | 5.4천 |
|---|
| 2025.10.30 | ₩2,281 | ₩2,281 | ₩2,055 | ₩2,108 | -7.60% | 1.6만 |
|---|
| 2025.10.29 | ₩2,261 | ₩2,261 | ₩2,121 | ₩2,175 | -3.83% | 6.1천 |
|---|
| 2025.10.28 | ₩2,241 | ₩2,241 | ₩2,135 | ₩2,215 | -1.19% | 7.6천 |
|---|
| 2025.10.27 | ₩2,308 | ₩2,335 | ₩2,161 | ₩2,161 | -6.36% | 8.4천 |
|---|
| 2025.10.24 | ₩2,121 | ₩2,321 | ₩2,080 | ₩2,281 | +7.55% | 1.6만 |
|---|
| 2025.10.23 | ₩2,041 | ₩2,188 | ₩2,015 | ₩2,175 | +6.54% | 2.8만 |
|---|
| 2025.10.22 | ₩2,161 | ₩2,217 | ₩2,015 | ₩2,021 | -6.48% | 1.7만 |
|---|
| 2025.10.21 | ₩2,295 | ₩2,341 | ₩2,068 | ₩2,148 | -6.40% | 2.2만 |
|---|
| 2025.10.20 | ₩2,295 | ₩2,428 | ₩2,241 | ₩2,255 | -1.74% | 1.9만 |
|---|
| 2025.10.17 | ₩2,348 | ₩2,348 | ₩2,241 | ₩2,281 | -2.84% | 1.6만 |
|---|
| 2025.10.16 | ₩2,428 | ₩2,471 | ₩2,321 | ₩2,388 | -1.65% | 2.2만 |
|---|
| 2025.10.15 | ₩2,415 | ₩2,448 | ₩2,348 | ₩2,402 | -0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩2,491 | ₩2,491 | ₩2,348 | ₩2,348 | -5.73% | 1.3만 |
|---|
| 2025.10.13 | ₩2,482 | ₩2,488 | ₩2,361 | ₩2,388 | -3.76% | 2.4만 |
|---|
| 2025.10.10 | ₩2,602 | ₩2,602 | ₩2,402 | ₩2,535 | -2.56% | 5.3만 |
|---|