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 | ₩1,380 | ₩1,471 | ₩1,310 | ₩1,364 | -1.16% | 1.6만 |
| 2026.10.08 | ₩1,471 | ₩1,471 | ₩1,310 | ₩1,351 | -8.18% | 9.5천 |
| 2026.10.07 | ₩1,471 | ₩1,471 | ₩1,397 | ₩1,397 | -5.00% | 4.2천 |
| 2026.10.06 | ₩1,531 | ₩1,605 | ₩1,329 | ₩1,444 | -5.68% | 1.9만 |
| 2026.10.05 | ₩1,528 | ₩1,685 | ₩1,471 | ₩1,524 | -0.26% | 9.4천 |
| 2026.10.02 | ₩1,484 | ₩1,546 | ₩1,389 | ₩1,498 | +0.90% | 3.9천 |
| 2026.10.01 | ₩1,310 | ₩1,562 | ₩1,310 | ₩1,511 | +15.31% | 4.7만 |
| 2026.09.30 | ₩1,685 | ₩1,685 | ₩1,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,304 |
| -22.62% |
| 11.2만 |
| 2026.09.29 | ₩1,926 | ₩2,046 | ₩1,698 | ₩1,698 | -11.81% | 2.5만 |
|---|
| 2026.09.28 | ₩1,952 | ₩1,999 | ₩1,899 | ₩1,959 | +0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩2,016 | ₩2,059 | ₩1,952 | ₩1,952 | -3.18% | 2.5천 |
|---|
| 2026.09.24 | ₩1,859 | ₩2,059 | ₩1,805 | ₩2,006 | +7.91% | 1.5만 |
|---|
| 2026.09.23 | ₩1,885 | ₩1,912 | ₩1,859 | ₩1,859 | -1.42% | 4.4천 |
|---|
| 2026.09.22 | ₩1,872 | ₩2,033 | ₩1,859 | ₩1,899 | +1.43% | 4.3천 |
|---|
| 2026.09.21 | ₩1,992 | ₩2,019 | ₩1,860 | ₩1,885 | -5.37% | 5.1천 |
|---|
| 2026.09.18 | ₩2,033 | ₩2,033 | ₩1,860 | ₩1,979 | -2.63% | 1.6만 |
|---|
| 2026.09.17 | ₩1,979 | ₩1,979 | ₩1,873 | ₩1,932 | -2.36% | 3.6천 |
|---|
| 2026.09.16 | ₩1,939 | ₩2,046 | ₩1,899 | ₩1,899 | -2.07% | 5.9천 |
|---|
| 2026.09.15 | ₩1,979 | ₩2,026 | ₩1,899 | ₩1,899 | -4.05% | 4.7천 |
|---|
| 2026.09.14 | ₩2,073 | ₩2,073 | ₩1,992 | ₩1,992 | -3.87% | 1.3만 |
|---|
| 2026.09.11 | ₩1,872 | ₩2,113 | ₩1,845 | ₩2,099 | +12.14% | 7.5만 |
|---|
| 2026.09.10 | ₩1,872 | ₩1,940 | ₩1,845 | ₩1,859 | -0.71% | 2.2천 |
|---|
| 2026.09.09 | ₩1,872 | ₩1,939 | ₩1,819 | ₩1,872 | 0.00% | 1.7만 |
|---|
| 2026.09.08 | ₩1,872 | ₩1,939 | ₩1,859 | ₩1,926 | +2.86% | 8천 |
|---|
| 2026.09.04 | ₩1,899 | ₩1,939 | ₩1,805 | ₩1,926 | +1.41% | 1.3만 |
|---|
| 2026.09.03 | ₩1,833 | ₩1,926 | ₩1,738 | ₩1,912 | +4.30% | 3.2만 |
|---|
| 2026.09.02 | ₩1,765 | ₩1,812 | ₩1,725 | ₩1,792 | +1.52% | 4.7만 |
|---|
| 2026.09.01 | ₩1,761 | ₩1,879 | ₩1,698 | ₩1,738 | -1.29% | 5만 |
|---|
| 2026.08.31 | ₩1,765 | ₩1,877 | ₩1,738 | ₩1,752 | -0.76% | 2.8만 |
|---|
| 2026.08.28 | ₩1,621 | ₩1,752 | ₩1,621 | ₩1,752 | +8.09% | 4.5천 |
|---|
| 2026.08.27 | ₩1,685 | ₩1,698 | ₩1,631 | ₩1,698 | +0.79% | 600 |
|---|
| 2026.08.26 | ₩1,712 | ₩1,712 | ₩1,698 | ₩1,698 | -0.78% | 2천 |
|---|
| 2026.08.25 | ₩1,698 | ₩1,765 | ₩1,698 | ₩1,732 | +1.97% | 3.8천 |
|---|
| 2026.08.24 | ₩1,642 | ₩1,918 | ₩1,642 | ₩1,712 | +4.23% | 2.1천 |
|---|
| 2026.08.21 | ₩1,832 | ₩1,832 | ₩1,732 | ₩1,778 | -2.92% | 6.4천 |
|---|
| 2026.08.20 | ₩1,765 | ₩1,836 | ₩1,765 | ₩1,765 | 0.00% | 8.8천 |
|---|
| 2026.08.19 | ₩1,832 | ₩1,885 | ₩1,778 | ₩1,792 | -2.19% | 2만 |
|---|
| 2026.08.18 | ₩1,832 | ₩1,832 | ₩1,773 | ₩1,805 | -1.46% | 4.9천 |
|---|
| 2026.08.17 | ₩2,019 | ₩2,033 | ₩1,832 | ₩1,832 | -9.27% | 2.2만 |
|---|
| 2026.08.14 | ₩1,738 | ₩2,206 | ₩1,623 | ₩2,046 | +17.69% | 20.8만 |
|---|
| 2026.08.13 | ₩1,607 | ₩1,752 | ₩1,607 | ₩1,738 | +8.15% | 108.1만 |
|---|
| 2026.08.12 | ₩1,752 | ₩1,752 | ₩1,591 | ₩1,591 | -9.16% | 1.4만 |
|---|
| 2026.08.11 | ₩1,819 | ₩1,832 | ₩1,738 | ₩1,738 | -4.41% | 4.8천 |
|---|
| 2026.08.10 | ₩1,805 | ₩1,872 | ₩1,752 | ₩1,752 | -2.96% | 5.5천 |
|---|
| 2026.08.07 | ₩1,805 | ₩1,879 | ₩1,778 | ₩1,778 | -1.48% | 5.8천 |
|---|
| 2026.08.06 | ₩1,952 | ₩2,079 | ₩1,765 | ₩1,778 | -8.90% | 4.5만 |
|---|
| 2026.08.05 | ₩2,073 | ₩2,073 | ₩2,073 | ₩2,073 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩2,099 | ₩2,133 | ₩1,966 | ₩2,019 | -3.82% | 3.5만 |
|---|
| 2026.08.03 | ₩1,872 | ₩1,980 | ₩1,792 | ₩1,859 | -0.71% | 1.8만 |
|---|
| 2026.07.31 | ₩1,879 | ₩1,879 | ₩1,698 | ₩1,752 | -6.76% | 3.1만 |
|---|
| 2026.07.30 | ₩1,845 | ₩1,884 | ₩1,685 | ₩1,752 | -5.07% | 4.7만 |
|---|
| 2026.07.29 | ₩1,952 | ₩2,079 | ₩1,845 | ₩1,845 | -5.48% | 8.7천 |
|---|
| 2026.07.28 | ₩2,180 | ₩2,213 | ₩1,952 | ₩1,952 | -10.43% | 2.1만 |
|---|
| 2026.07.27 | ₩2,140 | ₩2,153 | ₩2,099 | ₩2,099 | -1.87% | 1.5만 |
|---|
| 2026.07.24 | ₩2,099 | ₩2,140 | ₩2,099 | ₩2,099 | 0.00% | 9.5천 |
|---|
| 2026.07.23 | ₩2,073 | ₩2,193 | ₩2,006 | ₩2,033 | -1.94% | 7.6천 |
|---|
| 2026.07.22 | ₩2,073 | ₩2,073 | ₩1,966 | ₩1,966 | -5.16% | 1.2만 |
|---|
| 2026.07.21 | ₩2,180 | ₩2,189 | ₩2,006 | ₩2,006 | -7.98% | 1.2만 |
|---|
| 2026.07.20 | ₩2,180 | ₩2,180 | ₩2,073 | ₩2,086 | -4.29% | 1만 |
|---|
| 2026.07.17 | ₩2,200 | ₩2,233 | ₩2,099 | ₩2,140 | -2.74% | 6.2만 |
|---|
| 2026.07.16 | ₩2,140 | ₩2,246 | ₩2,126 | ₩2,153 | +0.62% | 9만 |
|---|
| 2026.07.15 | ₩2,140 | ₩2,206 | ₩1,939 | ₩2,113 | -1.25% | 5.6만 |
|---|
| 2026.07.14 | ₩2,193 | ₩2,307 | ₩2,073 | ₩2,113 | -3.66% | 3.9만 |
|---|
| 2026.07.13 | ₩2,240 | ₩2,487 | ₩2,180 | ₩2,193 | -2.09% | 12.8만 |
|---|
| 2026.07.10 | ₩2,059 | ₩2,360 | ₩2,046 | ₩2,273 | +10.39% | 9.5만 |
|---|
| 2026.07.09 | ₩1,912 | ₩2,204 | ₩1,906 | ₩2,019 | +5.59% | 6.3만 |
|---|
| 2026.07.08 | ₩1,966 | ₩1,992 | ₩1,899 | ₩1,912 | -2.72% | 2만 |
|---|
| 2026.07.07 | ₩1,992 | ₩2,126 | ₩1,778 | ₩1,966 | -1.34% | 7.5만 |
|---|
| 2026.07.06 | ₩1,765 | ₩2,059 | ₩1,712 | ₩1,952 | +10.61% | 7.4만 |
|---|
| 2026.07.02 | ₩1,645 | ₩1,815 | ₩1,578 | ₩1,712 | +4.07% | 10.2만 |
|---|
| 2026.07.01 | ₩1,377 | ₩1,721 | ₩1,377 | ₩1,698 | +23.30% | 11.8만 |
|---|
| 2026.06.30 | ₩1,310 | ₩1,424 | ₩1,310 | ₩1,377 | +5.10% | 1.3만 |
|---|
| 2026.06.29 | ₩1,351 | ₩1,444 | ₩1,289 | ₩1,337 | -0.99% | 5.8만 |
|---|
| 2026.06.26 | ₩1,331 | ₩1,364 | ₩1,244 | ₩1,337 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩1,337 | ₩1,377 | ₩1,190 | ₩1,257 | -6.00% | 3만 |
|---|
| 2026.06.24 | ₩1,238 | ₩1,377 | ₩1,230 | ₩1,351 | +9.07% | 4.4만 |
|---|
| 2026.06.23 | ₩1,190 | ₩1,337 | ₩1,165 | ₩1,270 | +6.74% | 5.4만 |
|---|
| 2026.06.22 | ₩1,324 | ₩1,458 | ₩1,185 | ₩1,217 | -8.08% | 9.8만 |
|---|
| 2026.06.18 | ₩1,336 | ₩1,391 | ₩1,270 | ₩1,277 | -4.40% | 3.5만 |
|---|
| 2026.06.17 | ₩1,324 | ₩1,524 | ₩1,317 | ₩1,377 | +4.04% | 12.6만 |
|---|
| 2026.06.16 | ₩1,351 | ₩1,351 | ₩1,191 | ₩1,244 | -7.92% | 1.4만 |
|---|
| 2026.06.15 | ₩1,313 | ₩1,391 | ₩1,138 | ₩1,217 | -7.33% | 6.8만 |
|---|
| 2026.06.12 | ₩1,137 | ₩1,458 | ₩1,137 | ₩1,286 | +13.18% | 19.1만 |
|---|
| 2026.06.11 | ₩1,123 | ₩1,324 | ₩936 | ₩1,170 | +4.17% | 29.4만 |
|---|
| 2026.06.10 | ₩1,083 | ₩1,177 | ₩1,083 | ₩1,137 | +4.94% | 259.6만 |
|---|
| 2026.06.09 | ₩1,097 | ₩1,230 | ₩1,097 | ₩1,230 | +12.20% | 2만 |
|---|
| 2026.06.08 | ₩1,193 | ₩1,193 | ₩1,143 | ₩1,143 | -4.15% | 1.6만 |
|---|
| 2026.06.05 | ₩1,190 | ₩1,230 | ₩1,190 | ₩1,230 | +3.37% | 5.2천 |
|---|
| 2026.06.04 | ₩1,190 | ₩1,230 | ₩1,190 | ₩1,230 | +3.37% | 6.1천 |
|---|
| 2026.06.03 | ₩1,217 | ₩1,230 | ₩1,203 | ₩1,210 | -0.55% | 8.6천 |
|---|
| 2026.06.02 | ₩1,179 | ₩1,337 | ₩1,163 | ₩1,316 | +11.56% | 7.5천 |
|---|
| 2026.06.01 | ₩1,364 | ₩1,364 | ₩1,012 | ₩1,201 | -11.96% | 15.8만 |
|---|
| 2026.05.29 | ₩1,324 | ₩1,377 | ₩1,313 | ₩1,377 | +4.04% | 7.2천 |
|---|
| 2026.05.28 | ₩1,324 | ₩1,377 | ₩1,304 | ₩1,364 | +3.03% | 8.2천 |
|---|
| 2026.05.27 | ₩1,328 | ₩1,337 | ₩1,310 | ₩1,314 | -1.01% | 1.3만 |
|---|
| 2026.05.26 | ₩1,351 | ₩1,351 | ₩1,310 | ₩1,337 | -0.99% | 1.4만 |
|---|
| 2026.05.22 | ₩1,310 | ₩1,377 | ₩1,290 | ₩1,377 | +5.10% | 3.7만 |
|---|
| 2026.05.21 | ₩1,217 | ₩1,310 | ₩1,217 | ₩1,310 | +7.69% | 5.7천 |
|---|
| 2026.05.20 | ₩1,309 | ₩1,309 | ₩1,203 | ₩1,272 | -2.86% | 2.1만 |
|---|
| 2026.05.19 | ₩1,258 | ₩1,297 | ₩1,237 | ₩1,280 | +1.70% | 1.5만 |
|---|
| 2026.05.18 | ₩1,230 | ₩1,297 | ₩1,217 | ₩1,286 | +4.57% | 1.8만 |
|---|
| 2026.05.15 | ₩1,203 | ₩1,357 | ₩1,203 | ₩1,297 | +7.78% | 1.1만 |
|---|
| 2026.05.14 | ₩1,258 | ₩1,329 | ₩1,203 | ₩1,250 | -0.64% | 2.6만 |
|---|
| 2026.05.13 | ₩1,177 | ₩1,257 | ₩1,150 | ₩1,222 | +3.86% | 2.9만 |
|---|
| 2026.05.12 | ₩1,186 | ₩1,351 | ₩1,177 | ₩1,237 | +4.28% | 12.1만 |
|---|
| 2026.05.11 | ₩1,337 | ₩1,377 | ₩1,297 | ₩1,371 | +2.50% | 203만 |
|---|
| 2026.05.08 | ₩1,270 | ₩1,351 | ₩1,270 | ₩1,297 | +2.11% | 3.3만 |
|---|
| 2026.05.07 | ₩1,364 | ₩1,397 | ₩1,310 | ₩1,310 | -3.92% | 6.8만 |
|---|
| 2026.05.06 | ₩1,324 | ₩1,377 | ₩1,324 | ₩1,337 | +1.01% | 3.2만 |
|---|
| 2026.05.05 | ₩1,284 | ₩1,337 | ₩1,284 | ₩1,304 | +1.56% | 3.4만 |
|---|
| 2026.05.04 | ₩1,281 | ₩1,371 | ₩1,270 | ₩1,284 | +0.21% | 1.6만 |
|---|
| 2026.05.01 | ₩1,284 | ₩1,327 | ₩1,284 | ₩1,297 | +1.04% | 7.7천 |
|---|
| 2026.04.30 | ₩1,257 | ₩1,384 | ₩1,244 | ₩1,364 | +8.51% | 3.7만 |
|---|
| 2026.04.29 | ₩1,224 | ₩1,246 | ₩1,210 | ₩1,246 | +1.86% | 2.9만 |
|---|
| 2026.04.28 | ₩1,165 | ₩1,238 | ₩1,150 | ₩1,212 | +4.02% | 2.8만 |
|---|
| 2026.04.27 | ₩1,071 | ₩1,158 | ₩1,071 | ₩1,123 | +4.87% | 1.4만 |
|---|
| 2026.04.24 | ₩1,130 | ₩1,177 | ₩1,016 | ₩1,051 | -6.98% | 2.8만 |
|---|
| 2026.04.23 | ₩1,203 | ₩1,203 | ₩1,101 | ₩1,150 | -4.44% | 2만 |
|---|
| 2026.04.22 | ₩1,106 | ₩1,261 | ₩1,083 | ₩1,230 | +11.25% | 3.3만 |
|---|
| 2026.04.21 | ₩1,050 | ₩1,123 | ₩1,030 | ₩1,076 | +2.55% | 3.1만 |
|---|
| 2026.04.20 | ₩1,043 | ₩1,070 | ₩1,030 | ₩1,030 | -1.28% | 1.9만 |
|---|
| 2026.04.17 | ₩947 | ₩1,070 | ₩947 | ₩1,035 | +9.32% | 3.7만 |
|---|
| 2026.04.16 | ₩955 | ₩1,008 | ₩936 | ₩1,006 | +5.32% | 2.1만 |
|---|
| 2026.04.15 | ₩885 | ₩990 | ₩883 | ₩976 | +10.27% | 8.2만 |
|---|
| 2026.04.14 | ₩937 | ₩952 | ₩895 | ₩916 | -2.28% | 8.2만 |
|---|
| 2026.04.13 | ₩960 | ₩986 | ₩943 | ₩969 | +0.97% | 2.3만 |
|---|
| 2026.04.10 | ₩936 | ₩990 | ₩897 | ₩980 | +4.71% | 13.7만 |
|---|
| 2026.04.09 | ₩976 | ₩1,012 | ₩949 | ₩1,006 | +3.01% | 9.1만 |
|---|
| 2026.04.08 | ₩965 | ₩1,011 | ₩940 | ₩1,011 | +4.71% | 10.3만 |
|---|
| 2026.04.07 | ₩990 | ₩1,030 | ₩896 | ₩986 | -0.41% | 25.7만 |
|---|
| 2026.04.06 | ₩1,070 | ₩1,123 | ₩1,003 | ₩1,110 | +3.75% | 23.1만 |
|---|
| 2026.04.02 | ₩1,167 | ₩1,337 | ₩1,011 | ₩1,125 | -3.67% | 61.5만 |
|---|
| 2026.04.01 | ₩1,538 | ₩1,551 | ₩1,324 | ₩1,498 | -2.61% | 111.1만 |
|---|
| 2026.03.31 | ₩1,331 | ₩1,885 | ₩1,167 | ₩1,578 | +18.59% | 3269.9만 |
|---|
| 2026.03.30 | ₩1,130 | ₩1,175 | ₩1,123 | ₩1,159 | +2.60% | 147.8만 |
|---|
| 2026.03.27 | ₩1,189 | ₩1,189 | ₩1,187 | ₩1,187 | -0.11% | 1.5천 |
|---|
| 2026.03.26 | ₩1,177 | ₩1,197 | ₩1,177 | ₩1,190 | +1.14% | 9.1천 |
|---|
| 2026.03.25 | ₩1,203 | ₩1,203 | ₩1,130 | ₩1,177 | -2.22% | 1.9천 |
|---|
| 2026.03.24 | ₩1,163 | ₩1,203 | ₩1,163 | ₩1,203 | +3.45% | 1.3만 |
|---|
| 2026.03.23 | ₩1,177 | ₩1,260 | ₩1,131 | ₩1,234 | +4.89% | 1.3만 |
|---|
| 2026.03.20 | ₩1,122 | ₩1,269 | ₩1,122 | ₩1,269 | +13.11% | 2.2만 |
|---|
| 2026.03.19 | ₩1,133 | ₩1,133 | ₩1,133 | ₩1,133 | 0.00% | 2.5천 |
|---|
| 2026.03.18 | ₩1,163 | ₩1,230 | ₩1,150 | ₩1,181 | +1.49% | 9.6천 |
|---|
| 2026.03.17 | ₩1,175 | ₩1,183 | ₩1,163 | ₩1,163 | -1.02% | 3.6천 |
|---|
| 2026.03.16 | ₩1,078 | ₩1,150 | ₩1,070 | ₩1,150 | +6.70% | 1.9천 |
|---|
| 2026.03.13 | ₩1,163 | ₩1,174 | ₩1,016 | ₩1,051 | -9.66% | 1.9만 |
|---|
| 2026.03.12 | ₩1,110 | ₩1,190 | ₩1,110 | ₩1,150 | +3.61% | 6.7천 |
|---|
| 2026.03.11 | ₩1,284 | ₩1,284 | ₩1,109 | ₩1,109 | -13.65% | 1.9만 |
|---|
| 2026.03.10 | ₩1,336 | ₩1,336 | ₩1,206 | ₩1,206 | -9.71% | 8.6천 |
|---|
| 2026.03.09 | ₩1,312 | ₩1,341 | ₩1,221 | ₩1,221 | -6.93% | 7.5천 |
|---|
| 2026.03.06 | ₩1,337 | ₩1,337 | ₩1,257 | ₩1,257 | -6.00% | 2.8만 |
|---|
| 2026.03.05 | ₩1,351 | ₩1,351 | ₩1,344 | ₩1,351 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩1,337 | ₩1,351 | ₩1,337 | ₩1,337 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩1,391 | ₩1,391 | ₩1,337 | ₩1,351 | -2.88% | 7천 |
|---|
| 2026.03.02 | ₩1,431 | ₩1,431 | ₩1,377 | ₩1,377 | -3.74% | 2.2만 |
|---|
| 2026.02.27 | ₩1,518 | ₩1,518 | ₩1,391 | ₩1,431 | -5.73% | 9.5천 |
|---|
| 2026.02.26 | ₩1,524 | ₩1,524 | ₩1,484 | ₩1,484 | -2.63% | 9.6천 |
|---|
| 2026.02.25 | ₩1,538 | ₩1,565 | ₩1,484 | ₩1,498 | -2.61% | 2.3만 |
|---|
| 2026.02.24 | ₩1,511 | ₩1,531 | ₩1,511 | ₩1,511 | 0.00% | 7.6천 |
|---|
| 2026.02.23 | ₩1,484 | ₩1,498 | ₩1,471 | ₩1,471 | -0.90% | 2.3천 |
|---|
| 2026.02.20 | ₩1,551 | ₩1,551 | ₩1,551 | ₩1,551 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩1,542 | ₩1,542 | ₩1,498 | ₩1,498 | -2.86% | 800 |
|---|
| 2026.02.18 | ₩1,631 | ₩1,631 | ₩1,498 | ₩1,511 | -7.38% | 1.5만 |
|---|
| 2026.02.17 | ₩1,511 | ₩1,594 | ₩1,471 | ₩1,538 | +1.77% | 1.5만 |
|---|
| 2026.02.13 | ₩1,610 | ₩1,661 | ₩1,565 | ₩1,565 | -2.82% | 1.4만 |
|---|
| 2026.02.12 | ₩1,709 | ₩1,709 | ₩1,605 | ₩1,645 | -3.76% | 7.3천 |
|---|
| 2026.02.11 | ₩1,538 | ₩1,685 | ₩1,538 | ₩1,631 | +6.09% | 1.3만 |
|---|
| 2026.02.10 | ₩1,511 | ₩1,578 | ₩1,511 | ₩1,538 | +1.77% | 1.4만 |
|---|
| 2026.02.09 | ₩1,538 | ₩1,538 | ₩1,471 | ₩1,471 | -4.35% | 2.2만 |
|---|
| 2026.02.06 | ₩1,458 | ₩1,535 | ₩1,404 | ₩1,484 | +1.83% | 4.1만 |
|---|
| 2026.02.05 | ₩1,337 | ₩1,377 | ₩1,324 | ₩1,337 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩1,444 | ₩1,444 | ₩1,351 | ₩1,364 | -5.56% | 1.3만 |
|---|
| 2026.02.03 | ₩1,498 | ₩1,498 | ₩1,391 | ₩1,397 | -6.70% | 4.7천 |
|---|
| 2026.02.02 | ₩1,498 | ₩1,506 | ₩1,404 | ₩1,417 | -5.36% | 4.6천 |
|---|
| 2026.01.30 | ₩1,391 | ₩1,478 | ₩1,377 | ₩1,404 | +0.96% | 1.3만 |
|---|
| 2026.01.29 | ₩1,444 | ₩1,504 | ₩1,351 | ₩1,364 | -5.56% | 5.4만 |
|---|
| 2026.01.28 | ₩1,404 | ₩1,444 | ₩1,404 | ₩1,404 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩1,565 | ₩1,565 | ₩1,357 | ₩1,384 | -11.54% | 4.7만 |
|---|
| 2026.01.26 | ₩1,591 | ₩1,645 | ₩1,524 | ₩1,524 | -4.20% | 3만 |
|---|
| 2026.01.23 | ₩1,591 | ₩1,692 | ₩1,591 | ₩1,645 | +3.36% | 1.9만 |
|---|
| 2026.01.22 | ₩1,645 | ₩1,658 | ₩1,565 | ₩1,591 | -3.25% | 8.9천 |
|---|
| 2026.01.21 | ₩1,642 | ₩1,698 | ₩1,631 | ₩1,631 | -0.65% | 2.5천 |
|---|
| 2026.01.20 | ₩1,618 | ₩1,725 | ₩1,605 | ₩1,605 | -0.83% | 9.4천 |
|---|
| 2026.01.16 | ₩1,672 | ₩1,678 | ₩1,631 | ₩1,678 | +0.40% | 1.3만 |
|---|
| 2026.01.15 | ₩1,725 | ₩1,725 | ₩1,626 | ₩1,641 | -4.88% | 2.4천 |
|---|
| 2026.01.14 | ₩1,725 | ₩1,792 | ₩1,672 | ₩1,672 | -3.10% | 4.3만 |
|---|
| 2026.01.13 | ₩1,725 | ₩1,778 | ₩1,725 | ₩1,753 | +1.63% | 2.9천 |
|---|
| 2026.01.12 | ₩1,792 | ₩1,819 | ₩1,744 | ₩1,778 | -0.75% | 1.8천 |
|---|
| 2026.01.09 | ₩1,765 | ₩1,843 | ₩1,765 | ₩1,832 | +3.79% | 1.5천 |
|---|
| 2026.01.08 | ₩1,852 | ₩1,852 | ₩1,778 | ₩1,778 | -3.97% | 1.1천 |
|---|
| 2026.01.07 | ₩1,765 | ₩1,777 | ₩1,765 | ₩1,777 | +0.68% | 1.7천 |
|---|
| 2026.01.06 | ₩1,845 | ₩1,912 | ₩1,765 | ₩1,805 | -2.17% | 4.4천 |
|---|
| 2026.01.05 | ₩1,765 | ₩1,872 | ₩1,765 | ₩1,839 | +4.17% | 2.1만 |
|---|
| 2026.01.02 | ₩1,720 | ₩1,753 | ₩1,720 | ₩1,752 | +1.87% | 1.8천 |
|---|
| 2025.12.31 | ₩1,631 | ₩1,778 | ₩1,631 | ₩1,765 | +8.20% | 2.2만 |
|---|
| 2025.12.30 | ₩1,672 | ₩1,685 | ₩1,672 | ₩1,685 | +0.80% | 4.4천 |
|---|
| 2025.12.29 | ₩1,672 | ₩1,672 | ₩1,578 | ₩1,658 | -0.80% | 5.2천 |
|---|
| 2025.12.26 | ₩1,578 | ₩1,658 | ₩1,578 | ₩1,645 | +4.24% | 1.9천 |
|---|
| 2025.12.24 | ₩1,565 | ₩1,712 | ₩1,565 | ₩1,618 | +3.42% | 2만 |
|---|
| 2025.12.23 | ₩1,705 | ₩1,738 | ₩1,591 | ₩1,591 | -6.67% | 6천 |
|---|
| 2025.12.22 | ₩1,685 | ₩1,709 | ₩1,658 | ₩1,658 | -1.59% | 7.4천 |
|---|
| 2025.12.19 | ₩1,738 | ₩1,825 | ₩1,672 | ₩1,672 | -3.85% | 2.3만 |
|---|
| 2025.12.18 | ₩1,778 | ₩1,832 | ₩1,752 | ₩1,752 | -1.50% | 1.4만 |
|---|
| 2025.12.17 | ₩1,819 | ₩1,832 | ₩1,725 | ₩1,725 | -5.15% | 6.3천 |
|---|
| 2025.12.16 | ₩1,782 | ₩1,879 | ₩1,738 | ₩1,738 | -2.48% | 1.3만 |
|---|
| 2025.12.15 | ₩1,872 | ₩1,872 | ₩1,725 | ₩1,738 | -7.14% | 8.2천 |
|---|
| 2025.12.12 | ₩1,837 | ₩1,926 | ₩1,738 | ₩1,885 | +2.62% | 9.5천 |
|---|
| 2025.12.11 | ₩1,966 | ₩1,979 | ₩1,832 | ₩1,912 | -2.72% | 5.4만 |
|---|
| 2025.12.10 | ₩1,912 | ₩1,952 | ₩1,872 | ₩1,872 | -2.10% | 1.4만 |
|---|
| 2025.12.09 | ₩1,844 | ₩1,935 | ₩1,844 | ₩1,859 | +0.80% | 1.6만 |
|---|
| 2025.12.08 | ₩1,859 | ₩1,926 | ₩1,859 | ₩1,912 | +2.88% | 5.4천 |
|---|
| 2025.12.05 | ₩1,819 | ₩1,885 | ₩1,805 | ₩1,885 | +3.68% | 6.4천 |
|---|
| 2025.12.04 | ₩1,792 | ₩1,819 | ₩1,738 | ₩1,813 | +1.19% | 1.4만 |
|---|
| 2025.12.03 | ₩1,805 | ₩1,819 | ₩1,778 | ₩1,819 | +0.74% | 1.1만 |
|---|
| 2025.12.02 | ₩1,785 | ₩1,819 | ₩1,725 | ₩1,765 | -1.12% | 1.2만 |
|---|
| 2025.12.01 | ₩1,778 | ₩1,892 | ₩1,765 | ₩1,765 | -0.75% | 1.7천 |
|---|
| 2025.11.28 | ₩1,839 | ₩1,859 | ₩1,832 | ₩1,859 | +1.09% | 800 |
|---|
| 2025.11.26 | ₩1,939 | ₩1,999 | ₩1,912 | ₩1,912 | -1.38% | 1.9만 |
|---|
| 2025.11.25 | ₩1,912 | ₩1,979 | ₩1,912 | ₩1,979 | +3.50% | 5.1천 |
|---|
| 2025.11.24 | ₩1,752 | ₩1,926 | ₩1,712 | ₩1,885 | +7.63% | 2.7만 |
|---|
| 2025.11.21 | ₩1,538 | ₩1,725 | ₩1,538 | ₩1,712 | +11.30% | 3.1만 |
|---|
| 2025.11.20 | ₩1,551 | ₩1,590 | ₩1,538 | ₩1,565 | +0.86% | 1.2만 |
|---|
| 2025.11.19 | ₩1,605 | ₩1,645 | ₩1,599 | ₩1,605 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩1,725 | ₩1,725 | ₩1,498 | ₩1,618 | -6.20% | 6.5만 |
|---|
| 2025.11.17 | ₩1,672 | ₩1,752 | ₩1,672 | ₩1,752 | +4.80% | 2.1만 |
|---|
| 2025.11.14 | ₩1,618 | ₩1,738 | ₩1,618 | ₩1,672 | +3.31% | 3.1천 |
|---|
| 2025.11.13 | ₩1,939 | ₩1,939 | ₩1,618 | ₩1,658 | -14.48% | 4.5만 |
|---|
| 2025.11.12 | ₩1,859 | ₩1,859 | ₩1,685 | ₩1,792 | -3.60% | 3.4만 |
|---|
| 2025.11.11 | ₩1,672 | ₩1,899 | ₩1,672 | ₩1,885 | +12.80% | 1.4만 |
|---|
| 2025.11.10 | ₩1,792 | ₩1,792 | ₩1,685 | ₩1,746 | -2.54% | 1.3만 |
|---|
| 2025.11.07 | ₩1,765 | ₩1,831 | ₩1,738 | ₩1,765 | 0.00% | 3.2만 |
|---|
| 2025.11.06 | ₩1,805 | ₩1,899 | ₩1,778 | ₩1,778 | -1.48% | 2.2만 |
|---|
| 2025.11.05 | ₩1,939 | ₩1,979 | ₩1,805 | ₩1,879 | -3.10% | 1.9만 |
|---|
| 2025.11.04 | ₩2,086 | ₩2,087 | ₩1,939 | ₩1,966 | -5.77% | 5.2천 |
|---|
| 2025.11.03 | ₩2,006 | ₩2,073 | ₩1,966 | ₩2,059 | +2.67% | 2.2만 |
|---|
| 2025.10.31 | ₩2,099 | ₩2,099 | ₩2,033 | ₩2,033 | -3.18% | 5.4천 |
|---|
| 2025.10.30 | ₩2,287 | ₩2,287 | ₩2,059 | ₩2,113 | -7.60% | 1.6만 |
|---|
| 2025.10.29 | ₩2,267 | ₩2,267 | ₩2,126 | ₩2,180 | -3.83% | 6.1천 |
|---|
| 2025.10.28 | ₩2,246 | ₩2,246 | ₩2,140 | ₩2,220 | -1.19% | 7.6천 |
|---|
| 2025.10.27 | ₩2,313 | ₩2,340 | ₩2,166 | ₩2,166 | -6.36% | 8.4천 |
|---|
| 2025.10.24 | ₩2,126 | ₩2,327 | ₩2,085 | ₩2,287 | +7.55% | 1.6만 |
|---|
| 2025.10.23 | ₩2,046 | ₩2,193 | ₩2,019 | ₩2,180 | +6.54% | 2.8만 |
|---|
| 2025.10.22 | ₩2,166 | ₩2,222 | ₩2,019 | ₩2,026 | -6.48% | 1.7만 |
|---|
| 2025.10.21 | ₩2,300 | ₩2,347 | ₩2,073 | ₩2,153 | -6.40% | 2.2만 |
|---|
| 2025.10.20 | ₩2,300 | ₩2,434 | ₩2,246 | ₩2,260 | -1.74% | 1.9만 |
|---|
| 2025.10.17 | ₩2,353 | ₩2,353 | ₩2,246 | ₩2,287 | -2.84% | 1.6만 |
|---|
| 2025.10.16 | ₩2,434 | ₩2,476 | ₩2,327 | ₩2,394 | -1.65% | 2.2만 |
|---|
| 2025.10.15 | ₩2,420 | ₩2,454 | ₩2,353 | ₩2,407 | -0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩2,497 | ₩2,497 | ₩2,353 | ₩2,353 | -5.73% | 1.3만 |
|---|
| 2025.10.13 | ₩2,487 | ₩2,494 | ₩2,367 | ₩2,394 | -3.76% | 2.4만 |
|---|
| 2025.10.10 | ₩2,608 | ₩2,608 | ₩2,407 | ₩2,541 | -2.56% | 5.3만 |
|---|