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 | ₩1,476 | ₩1,315 | ₩1,368 | -1.16% | 1.6만 |
| 2026.10.08 | ₩1,476 | ₩1,476 | ₩1,315 | ₩1,355 | -8.18% | 9.5천 |
| 2026.10.07 | ₩1,476 | ₩1,476 | ₩1,402 | ₩1,402 | -5.00% | 4.2천 |
| 2026.10.06 | ₩1,536 | ₩1,610 | ₩1,333 | ₩1,449 | -5.68% | 1.9만 |
| 2026.10.05 | ₩1,533 | ₩1,690 | ₩1,476 | ₩1,529 | -0.26% | 9.4천 |
| 2026.10.02 | ₩1,489 | ₩1,551 | ₩1,394 | ₩1,503 | +0.90% | 3.9천 |
| 2026.10.01 | ₩1,315 | ₩1,567 | ₩1,315 | ₩1,516 | +15.31% | 4.7만 |
| 2026.09.30 | ₩1,690 | ₩1,690 | ₩1,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,308 |
| -22.62% |
| 11.2만 |
| 2026.09.29 | ₩1,932 | ₩2,053 | ₩1,704 | ₩1,704 | -11.81% | 2.5만 |
|---|
| 2026.09.28 | ₩1,959 | ₩2,006 | ₩1,905 | ₩1,965 | +0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩2,023 | ₩2,066 | ₩1,959 | ₩1,959 | -3.18% | 2.5천 |
|---|
| 2026.09.24 | ₩1,865 | ₩2,066 | ₩1,811 | ₩2,012 | +7.91% | 1.5만 |
|---|
| 2026.09.23 | ₩1,892 | ₩1,918 | ₩1,865 | ₩1,865 | -1.42% | 4.4천 |
|---|
| 2026.09.22 | ₩1,878 | ₩2,039 | ₩1,865 | ₩1,905 | +1.43% | 4.3천 |
|---|
| 2026.09.21 | ₩1,999 | ₩2,026 | ₩1,866 | ₩1,892 | -5.37% | 5.1천 |
|---|
| 2026.09.18 | ₩2,039 | ₩2,039 | ₩1,866 | ₩1,985 | -2.63% | 1.6만 |
|---|
| 2026.09.17 | ₩1,985 | ₩1,985 | ₩1,879 | ₩1,939 | -2.36% | 3.6천 |
|---|
| 2026.09.16 | ₩1,945 | ₩2,053 | ₩1,905 | ₩1,905 | -2.07% | 5.9천 |
|---|
| 2026.09.15 | ₩1,985 | ₩2,032 | ₩1,905 | ₩1,905 | -4.05% | 4.7천 |
|---|
| 2026.09.14 | ₩2,079 | ₩2,079 | ₩1,999 | ₩1,999 | -3.87% | 1.3만 |
|---|
| 2026.09.11 | ₩1,878 | ₩2,120 | ₩1,851 | ₩2,106 | +12.14% | 7.5만 |
|---|
| 2026.09.10 | ₩1,878 | ₩1,947 | ₩1,851 | ₩1,865 | -0.71% | 2.2천 |
|---|
| 2026.09.09 | ₩1,878 | ₩1,945 | ₩1,824 | ₩1,878 | 0.00% | 1.7만 |
|---|
| 2026.09.08 | ₩1,878 | ₩1,945 | ₩1,865 | ₩1,932 | +2.86% | 8천 |
|---|
| 2026.09.04 | ₩1,905 | ₩1,945 | ₩1,811 | ₩1,932 | +1.41% | 1.3만 |
|---|
| 2026.09.03 | ₩1,839 | ₩1,932 | ₩1,744 | ₩1,918 | +4.30% | 3.2만 |
|---|
| 2026.09.02 | ₩1,771 | ₩1,818 | ₩1,731 | ₩1,798 | +1.52% | 4.7만 |
|---|
| 2026.09.01 | ₩1,767 | ₩1,885 | ₩1,704 | ₩1,744 | -1.29% | 5만 |
|---|
| 2026.08.31 | ₩1,771 | ₩1,884 | ₩1,744 | ₩1,757 | -0.76% | 2.8만 |
|---|
| 2026.08.28 | ₩1,626 | ₩1,757 | ₩1,626 | ₩1,757 | +8.09% | 4.5천 |
|---|
| 2026.08.27 | ₩1,690 | ₩1,704 | ₩1,637 | ₩1,704 | +0.79% | 600 |
|---|
| 2026.08.26 | ₩1,717 | ₩1,717 | ₩1,704 | ₩1,704 | -0.78% | 2천 |
|---|
| 2026.08.25 | ₩1,704 | ₩1,771 | ₩1,704 | ₩1,737 | +1.97% | 3.8천 |
|---|
| 2026.08.24 | ₩1,647 | ₩1,924 | ₩1,647 | ₩1,717 | +4.23% | 2.1천 |
|---|
| 2026.08.21 | ₩1,838 | ₩1,838 | ₩1,737 | ₩1,784 | -2.92% | 6.4천 |
|---|
| 2026.08.20 | ₩1,771 | ₩1,842 | ₩1,771 | ₩1,771 | 0.00% | 8.8천 |
|---|
| 2026.08.19 | ₩1,838 | ₩1,892 | ₩1,784 | ₩1,798 | -2.19% | 2만 |
|---|
| 2026.08.18 | ₩1,838 | ₩1,838 | ₩1,779 | ₩1,811 | -1.46% | 4.9천 |
|---|
| 2026.08.17 | ₩2,026 | ₩2,039 | ₩1,838 | ₩1,838 | -9.27% | 2.2만 |
|---|
| 2026.08.14 | ₩1,744 | ₩2,214 | ₩1,629 | ₩2,053 | +17.69% | 20.8만 |
|---|
| 2026.08.13 | ₩1,613 | ₩1,757 | ₩1,613 | ₩1,744 | +8.15% | 108.1만 |
|---|
| 2026.08.12 | ₩1,757 | ₩1,757 | ₩1,596 | ₩1,596 | -9.16% | 1.4만 |
|---|
| 2026.08.11 | ₩1,824 | ₩1,838 | ₩1,744 | ₩1,744 | -4.41% | 4.8천 |
|---|
| 2026.08.10 | ₩1,811 | ₩1,878 | ₩1,757 | ₩1,757 | -2.96% | 5.5천 |
|---|
| 2026.08.07 | ₩1,811 | ₩1,885 | ₩1,784 | ₩1,784 | -1.48% | 5.8천 |
|---|
| 2026.08.06 | ₩1,959 | ₩2,086 | ₩1,771 | ₩1,784 | -8.90% | 4.5만 |
|---|
| 2026.08.05 | ₩2,079 | ₩2,079 | ₩2,079 | ₩2,079 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩2,106 | ₩2,140 | ₩1,972 | ₩2,026 | -3.82% | 3.5만 |
|---|
| 2026.08.03 | ₩1,878 | ₩1,987 | ₩1,798 | ₩1,865 | -0.71% | 1.8만 |
|---|
| 2026.07.31 | ₩1,885 | ₩1,885 | ₩1,704 | ₩1,757 | -6.76% | 3.1만 |
|---|
| 2026.07.30 | ₩1,851 | ₩1,890 | ₩1,690 | ₩1,757 | -5.07% | 4.7만 |
|---|
| 2026.07.29 | ₩1,959 | ₩2,086 | ₩1,851 | ₩1,851 | -5.48% | 8.7천 |
|---|
| 2026.07.28 | ₩2,187 | ₩2,220 | ₩1,959 | ₩1,959 | -10.43% | 2.1만 |
|---|
| 2026.07.27 | ₩2,146 | ₩2,160 | ₩2,106 | ₩2,106 | -1.87% | 1.5만 |
|---|
| 2026.07.24 | ₩2,106 | ₩2,146 | ₩2,106 | ₩2,106 | 0.00% | 9.5천 |
|---|
| 2026.07.23 | ₩2,079 | ₩2,200 | ₩2,012 | ₩2,039 | -1.94% | 7.6천 |
|---|
| 2026.07.22 | ₩2,079 | ₩2,079 | ₩1,972 | ₩1,972 | -5.16% | 1.2만 |
|---|
| 2026.07.21 | ₩2,187 | ₩2,196 | ₩2,012 | ₩2,012 | -7.98% | 1.2만 |
|---|
| 2026.07.20 | ₩2,187 | ₩2,187 | ₩2,079 | ₩2,093 | -4.29% | 1만 |
|---|
| 2026.07.17 | ₩2,207 | ₩2,240 | ₩2,106 | ₩2,146 | -2.74% | 6.2만 |
|---|
| 2026.07.16 | ₩2,146 | ₩2,254 | ₩2,133 | ₩2,160 | +0.62% | 9만 |
|---|
| 2026.07.15 | ₩2,146 | ₩2,214 | ₩1,945 | ₩2,120 | -1.25% | 5.6만 |
|---|
| 2026.07.14 | ₩2,200 | ₩2,314 | ₩2,079 | ₩2,120 | -3.66% | 3.9만 |
|---|
| 2026.07.13 | ₩2,247 | ₩2,495 | ₩2,187 | ₩2,200 | -2.09% | 12.8만 |
|---|
| 2026.07.10 | ₩2,066 | ₩2,368 | ₩2,053 | ₩2,281 | +10.39% | 9.5만 |
|---|
| 2026.07.09 | ₩1,918 | ₩2,211 | ₩1,912 | ₩2,026 | +5.59% | 6.3만 |
|---|
| 2026.07.08 | ₩1,972 | ₩1,999 | ₩1,905 | ₩1,918 | -2.72% | 2만 |
|---|
| 2026.07.07 | ₩1,999 | ₩2,133 | ₩1,784 | ₩1,972 | -1.34% | 7.5만 |
|---|
| 2026.07.06 | ₩1,771 | ₩2,066 | ₩1,717 | ₩1,959 | +10.61% | 7.4만 |
|---|
| 2026.07.02 | ₩1,650 | ₩1,820 | ₩1,583 | ₩1,717 | +4.07% | 10.2만 |
|---|
| 2026.07.01 | ₩1,382 | ₩1,727 | ₩1,382 | ₩1,704 | +23.30% | 11.8만 |
|---|
| 2026.06.30 | ₩1,315 | ₩1,429 | ₩1,315 | ₩1,382 | +5.10% | 1.3만 |
|---|
| 2026.06.29 | ₩1,355 | ₩1,449 | ₩1,293 | ₩1,342 | -0.99% | 5.8만 |
|---|
| 2026.06.26 | ₩1,335 | ₩1,368 | ₩1,248 | ₩1,342 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩1,342 | ₩1,382 | ₩1,194 | ₩1,261 | -6.00% | 3만 |
|---|
| 2026.06.24 | ₩1,242 | ₩1,382 | ₩1,234 | ₩1,355 | +9.07% | 4.4만 |
|---|
| 2026.06.23 | ₩1,194 | ₩1,342 | ₩1,168 | ₩1,274 | +6.74% | 5.4만 |
|---|
| 2026.06.22 | ₩1,328 | ₩1,462 | ₩1,189 | ₩1,221 | -8.08% | 9.8만 |
|---|
| 2026.06.18 | ₩1,340 | ₩1,395 | ₩1,274 | ₩1,281 | -4.40% | 3.5만 |
|---|
| 2026.06.17 | ₩1,328 | ₩1,529 | ₩1,321 | ₩1,382 | +4.04% | 12.6만 |
|---|
| 2026.06.16 | ₩1,355 | ₩1,355 | ₩1,195 | ₩1,248 | -7.92% | 1.4만 |
|---|
| 2026.06.15 | ₩1,317 | ₩1,395 | ₩1,142 | ₩1,221 | -7.33% | 6.8만 |
|---|
| 2026.06.12 | ₩1,140 | ₩1,462 | ₩1,140 | ₩1,291 | +13.18% | 19.1만 |
|---|
| 2026.06.11 | ₩1,127 | ₩1,328 | ₩939 | ₩1,174 | +4.17% | 29.4만 |
|---|
| 2026.06.10 | ₩1,087 | ₩1,181 | ₩1,087 | ₩1,140 | +4.94% | 259.6만 |
|---|
| 2026.06.09 | ₩1,100 | ₩1,234 | ₩1,100 | ₩1,234 | +12.20% | 2만 |
|---|
| 2026.06.08 | ₩1,197 | ₩1,197 | ₩1,147 | ₩1,147 | -4.15% | 1.6만 |
|---|
| 2026.06.05 | ₩1,194 | ₩1,234 | ₩1,194 | ₩1,234 | +3.37% | 5.2천 |
|---|
| 2026.06.04 | ₩1,194 | ₩1,234 | ₩1,194 | ₩1,234 | +3.37% | 6.1천 |
|---|
| 2026.06.03 | ₩1,221 | ₩1,234 | ₩1,207 | ₩1,214 | -0.55% | 8.6천 |
|---|
| 2026.06.02 | ₩1,183 | ₩1,342 | ₩1,167 | ₩1,320 | +11.56% | 7.5천 |
|---|
| 2026.06.01 | ₩1,368 | ₩1,368 | ₩1,016 | ₩1,205 | -11.96% | 15.8만 |
|---|
| 2026.05.29 | ₩1,328 | ₩1,382 | ₩1,317 | ₩1,382 | +4.04% | 7.2천 |
|---|
| 2026.05.28 | ₩1,328 | ₩1,382 | ₩1,308 | ₩1,368 | +3.03% | 8.2천 |
|---|
| 2026.05.27 | ₩1,332 | ₩1,342 | ₩1,315 | ₩1,319 | -1.01% | 1.3만 |
|---|
| 2026.05.26 | ₩1,355 | ₩1,355 | ₩1,315 | ₩1,342 | -0.99% | 1.4만 |
|---|
| 2026.05.22 | ₩1,315 | ₩1,382 | ₩1,295 | ₩1,382 | +5.10% | 3.7만 |
|---|
| 2026.05.21 | ₩1,221 | ₩1,315 | ₩1,221 | ₩1,315 | +7.69% | 5.7천 |
|---|
| 2026.05.20 | ₩1,313 | ₩1,313 | ₩1,207 | ₩1,276 | -2.86% | 2.1만 |
|---|
| 2026.05.19 | ₩1,262 | ₩1,301 | ₩1,241 | ₩1,284 | +1.70% | 1.5만 |
|---|
| 2026.05.18 | ₩1,234 | ₩1,301 | ₩1,221 | ₩1,291 | +4.57% | 1.8만 |
|---|
| 2026.05.15 | ₩1,207 | ₩1,362 | ₩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 | ₩1,181 | ₩1,261 | ₩1,154 | ₩1,226 | +3.86% | 2.9만 |
|---|
| 2026.05.12 | ₩1,190 | ₩1,355 | ₩1,181 | ₩1,241 | +4.28% | 12.1만 |
|---|
| 2026.05.11 | ₩1,342 | ₩1,382 | ₩1,301 | ₩1,375 | +2.50% | 203만 |
|---|
| 2026.05.08 | ₩1,274 | ₩1,355 | ₩1,274 | ₩1,301 | +2.11% | 3.3만 |
|---|
| 2026.05.07 | ₩1,368 | ₩1,402 | ₩1,315 | ₩1,315 | -3.92% | 6.8만 |
|---|
| 2026.05.06 | ₩1,328 | ₩1,382 | ₩1,328 | ₩1,342 | +1.01% | 3.2만 |
|---|
| 2026.05.05 | ₩1,288 | ₩1,342 | ₩1,288 | ₩1,308 | +1.56% | 3.4만 |
|---|
| 2026.05.04 | ₩1,285 | ₩1,375 | ₩1,274 | ₩1,288 | +0.21% | 1.6만 |
|---|
| 2026.05.01 | ₩1,288 | ₩1,331 | ₩1,288 | ₩1,301 | +1.04% | 7.7천 |
|---|
| 2026.04.30 | ₩1,261 | ₩1,388 | ₩1,248 | ₩1,368 | +8.51% | 3.7만 |
|---|
| 2026.04.29 | ₩1,228 | ₩1,250 | ₩1,214 | ₩1,250 | +1.86% | 2.9만 |
|---|
| 2026.04.28 | ₩1,168 | ₩1,242 | ₩1,154 | ₩1,215 | +4.02% | 2.8만 |
|---|
| 2026.04.27 | ₩1,075 | ₩1,162 | ₩1,075 | ₩1,127 | +4.87% | 1.4만 |
|---|
| 2026.04.24 | ₩1,134 | ₩1,181 | ₩1,020 | ₩1,054 | -6.98% | 2.8만 |
|---|
| 2026.04.23 | ₩1,207 | ₩1,207 | ₩1,104 | ₩1,154 | -4.44% | 2만 |
|---|
| 2026.04.22 | ₩1,109 | ₩1,265 | ₩1,087 | ₩1,234 | +11.25% | 3.3만 |
|---|
| 2026.04.21 | ₩1,053 | ₩1,127 | ₩1,033 | ₩1,080 | +2.55% | 3.1만 |
|---|
| 2026.04.20 | ₩1,046 | ₩1,073 | ₩1,033 | ₩1,033 | -1.28% | 1.9만 |
|---|
| 2026.04.17 | ₩950 | ₩1,073 | ₩950 | ₩1,038 | +9.32% | 3.7만 |
|---|
| 2026.04.16 | ₩958 | ₩1,012 | ₩939 | ₩1,009 | +5.32% | 2.1만 |
|---|
| 2026.04.15 | ₩888 | ₩993 | ₩885 | ₩979 | +10.27% | 8.2만 |
|---|
| 2026.04.14 | ₩940 | ₩955 | ₩897 | ₩919 | -2.28% | 8.2만 |
|---|
| 2026.04.13 | ₩963 | ₩989 | ₩946 | ₩973 | +0.97% | 2.3만 |
|---|
| 2026.04.10 | ₩939 | ₩993 | ₩900 | ₩983 | +4.71% | 13.7만 |
|---|
| 2026.04.09 | ₩979 | ₩1,016 | ₩952 | ₩1,009 | +3.01% | 9.1만 |
|---|
| 2026.04.08 | ₩969 | ₩1,014 | ₩943 | ₩1,014 | +4.71% | 10.3만 |
|---|
| 2026.04.07 | ₩993 | ₩1,033 | ₩899 | ₩989 | -0.41% | 25.7만 |
|---|
| 2026.04.06 | ₩1,073 | ₩1,127 | ₩1,006 | ₩1,113 | +3.75% | 23.1만 |
|---|
| 2026.04.02 | ₩1,171 | ₩1,342 | ₩1,014 | ₩1,128 | -3.67% | 61.5만 |
|---|
| 2026.04.01 | ₩1,543 | ₩1,556 | ₩1,328 | ₩1,503 | -2.61% | 111.1만 |
|---|
| 2026.03.31 | ₩1,335 | ₩1,892 | ₩1,171 | ₩1,583 | +18.59% | 3269.9만 |
|---|
| 2026.03.30 | ₩1,134 | ₩1,179 | ₩1,127 | ₩1,163 | +2.60% | 147.8만 |
|---|
| 2026.03.27 | ₩1,193 | ₩1,193 | ₩1,191 | ₩1,191 | -0.11% | 1.5천 |
|---|
| 2026.03.26 | ₩1,181 | ₩1,201 | ₩1,181 | ₩1,194 | +1.14% | 9.1천 |
|---|
| 2026.03.25 | ₩1,207 | ₩1,207 | ₩1,134 | ₩1,181 | -2.22% | 1.9천 |
|---|
| 2026.03.24 | ₩1,167 | ₩1,207 | ₩1,167 | ₩1,207 | +3.45% | 1.3만 |
|---|
| 2026.03.23 | ₩1,181 | ₩1,264 | ₩1,135 | ₩1,238 | +4.89% | 1.3만 |
|---|
| 2026.03.20 | ₩1,126 | ₩1,273 | ₩1,126 | ₩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 | ₩1,154 | ₩1,185 | +1.49% | 9.6천 |
|---|
| 2026.03.17 | ₩1,179 | ₩1,187 | ₩1,167 | ₩1,167 | -1.02% | 3.6천 |
|---|
| 2026.03.16 | ₩1,081 | ₩1,154 | ₩1,073 | ₩1,154 | +6.70% | 1.9천 |
|---|
| 2026.03.13 | ₩1,167 | ₩1,178 | ₩1,020 | ₩1,054 | -9.66% | 1.9만 |
|---|
| 2026.03.12 | ₩1,113 | ₩1,194 | ₩1,113 | ₩1,154 | +3.61% | 6.7천 |
|---|
| 2026.03.11 | ₩1,288 | ₩1,288 | ₩1,112 | ₩1,112 | -13.65% | 1.9만 |
|---|
| 2026.03.10 | ₩1,340 | ₩1,340 | ₩1,210 | ₩1,210 | -9.71% | 8.6천 |
|---|
| 2026.03.09 | ₩1,316 | ₩1,346 | ₩1,225 | ₩1,225 | -6.93% | 7.5천 |
|---|
| 2026.03.06 | ₩1,342 | ₩1,342 | ₩1,261 | ₩1,261 | -6.00% | 2.8만 |
|---|
| 2026.03.05 | ₩1,355 | ₩1,355 | ₩1,348 | ₩1,355 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩1,342 | ₩1,355 | ₩1,342 | ₩1,342 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩1,395 | ₩1,395 | ₩1,342 | ₩1,355 | -2.88% | 7천 |
|---|
| 2026.03.02 | ₩1,435 | ₩1,435 | ₩1,382 | ₩1,382 | -3.74% | 2.2만 |
|---|
| 2026.02.27 | ₩1,523 | ₩1,523 | ₩1,395 | ₩1,435 | -5.73% | 9.5천 |
|---|
| 2026.02.26 | ₩1,529 | ₩1,529 | ₩1,489 | ₩1,489 | -2.63% | 9.6천 |
|---|
| 2026.02.25 | ₩1,543 | ₩1,570 | ₩1,489 | ₩1,503 | -2.61% | 2.3만 |
|---|
| 2026.02.24 | ₩1,516 | ₩1,536 | ₩1,516 | ₩1,516 | 0.00% | 7.6천 |
|---|
| 2026.02.23 | ₩1,489 | ₩1,503 | ₩1,476 | ₩1,476 | -0.90% | 2.3천 |
|---|
| 2026.02.20 | ₩1,556 | ₩1,556 | ₩1,556 | ₩1,556 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩1,547 | ₩1,547 | ₩1,503 | ₩1,503 | -2.86% | 800 |
|---|
| 2026.02.18 | ₩1,637 | ₩1,637 | ₩1,503 | ₩1,516 | -7.38% | 1.5만 |
|---|
| 2026.02.17 | ₩1,516 | ₩1,599 | ₩1,476 | ₩1,543 | +1.77% | 1.5만 |
|---|
| 2026.02.13 | ₩1,615 | ₩1,666 | ₩1,570 | ₩1,570 | -2.82% | 1.4만 |
|---|
| 2026.02.12 | ₩1,714 | ₩1,714 | ₩1,610 | ₩1,650 | -3.76% | 7.3천 |
|---|
| 2026.02.11 | ₩1,543 | ₩1,690 | ₩1,543 | ₩1,637 | +6.09% | 1.3만 |
|---|
| 2026.02.10 | ₩1,516 | ₩1,583 | ₩1,516 | ₩1,543 | +1.77% | 1.4만 |
|---|
| 2026.02.09 | ₩1,543 | ₩1,543 | ₩1,476 | ₩1,476 | -4.35% | 2.2만 |
|---|
| 2026.02.06 | ₩1,462 | ₩1,540 | ₩1,409 | ₩1,489 | +1.83% | 4.1만 |
|---|
| 2026.02.05 | ₩1,342 | ₩1,382 | ₩1,328 | ₩1,342 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩1,449 | ₩1,449 | ₩1,355 | ₩1,368 | -5.56% | 1.3만 |
|---|
| 2026.02.03 | ₩1,503 | ₩1,503 | ₩1,395 | ₩1,402 | -6.70% | 4.7천 |
|---|
| 2026.02.02 | ₩1,503 | ₩1,511 | ₩1,409 | ₩1,422 | -5.36% | 4.6천 |
|---|
| 2026.01.30 | ₩1,395 | ₩1,482 | ₩1,382 | ₩1,409 | +0.96% | 1.3만 |
|---|
| 2026.01.29 | ₩1,449 | ₩1,509 | ₩1,355 | ₩1,368 | -5.56% | 5.4만 |
|---|
| 2026.01.28 | ₩1,409 | ₩1,449 | ₩1,409 | ₩1,409 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩1,570 | ₩1,570 | ₩1,362 | ₩1,388 | -11.54% | 4.7만 |
|---|
| 2026.01.26 | ₩1,596 | ₩1,650 | ₩1,529 | ₩1,529 | -4.20% | 3만 |
|---|
| 2026.01.23 | ₩1,596 | ₩1,697 | ₩1,596 | ₩1,650 | +3.36% | 1.9만 |
|---|
| 2026.01.22 | ₩1,650 | ₩1,664 | ₩1,570 | ₩1,596 | -3.25% | 8.9천 |
|---|
| 2026.01.21 | ₩1,647 | ₩1,704 | ₩1,637 | ₩1,637 | -0.65% | 2.5천 |
|---|
| 2026.01.20 | ₩1,623 | ₩1,731 | ₩1,610 | ₩1,610 | -0.83% | 9.4천 |
|---|
| 2026.01.16 | ₩1,677 | ₩1,684 | ₩1,637 | ₩1,684 | +0.40% | 1.3만 |
|---|
| 2026.01.15 | ₩1,731 | ₩1,731 | ₩1,631 | ₩1,646 | -4.88% | 2.4천 |
|---|
| 2026.01.14 | ₩1,731 | ₩1,798 | ₩1,677 | ₩1,677 | -3.10% | 4.3만 |
|---|
| 2026.01.13 | ₩1,731 | ₩1,784 | ₩1,731 | ₩1,759 | +1.63% | 2.9천 |
|---|
| 2026.01.12 | ₩1,798 | ₩1,824 | ₩1,749 | ₩1,784 | -0.75% | 1.8천 |
|---|
| 2026.01.09 | ₩1,771 | ₩1,849 | ₩1,771 | ₩1,838 | +3.79% | 1.5천 |
|---|
| 2026.01.08 | ₩1,858 | ₩1,858 | ₩1,784 | ₩1,784 | -3.97% | 1.1천 |
|---|
| 2026.01.07 | ₩1,771 | ₩1,783 | ₩1,771 | ₩1,783 | +0.68% | 1.7천 |
|---|
| 2026.01.06 | ₩1,851 | ₩1,918 | ₩1,771 | ₩1,811 | -2.17% | 4.4천 |
|---|
| 2026.01.05 | ₩1,771 | ₩1,878 | ₩1,771 | ₩1,845 | +4.17% | 2.1만 |
|---|
| 2026.01.02 | ₩1,725 | ₩1,759 | ₩1,725 | ₩1,757 | +1.87% | 1.8천 |
|---|
| 2025.12.31 | ₩1,637 | ₩1,784 | ₩1,637 | ₩1,771 | +8.20% | 2.2만 |
|---|
| 2025.12.30 | ₩1,677 | ₩1,690 | ₩1,677 | ₩1,690 | +0.80% | 4.4천 |
|---|
| 2025.12.29 | ₩1,677 | ₩1,677 | ₩1,583 | ₩1,664 | -0.80% | 5.2천 |
|---|
| 2025.12.26 | ₩1,583 | ₩1,664 | ₩1,583 | ₩1,650 | +4.24% | 1.9천 |
|---|
| 2025.12.24 | ₩1,570 | ₩1,717 | ₩1,570 | ₩1,623 | +3.42% | 2만 |
|---|
| 2025.12.23 | ₩1,710 | ₩1,744 | ₩1,596 | ₩1,596 | -6.67% | 6천 |
|---|
| 2025.12.22 | ₩1,690 | ₩1,714 | ₩1,664 | ₩1,664 | -1.59% | 7.4천 |
|---|
| 2025.12.19 | ₩1,744 | ₩1,831 | ₩1,677 | ₩1,677 | -3.85% | 2.3만 |
|---|
| 2025.12.18 | ₩1,784 | ₩1,838 | ₩1,757 | ₩1,757 | -1.50% | 1.4만 |
|---|
| 2025.12.17 | ₩1,824 | ₩1,838 | ₩1,731 | ₩1,731 | -5.15% | 6.3천 |
|---|
| 2025.12.16 | ₩1,788 | ₩1,885 | ₩1,744 | ₩1,744 | -2.48% | 1.3만 |
|---|
| 2025.12.15 | ₩1,878 | ₩1,878 | ₩1,731 | ₩1,744 | -7.14% | 8.2천 |
|---|
| 2025.12.12 | ₩1,843 | ₩1,932 | ₩1,744 | ₩1,892 | +2.62% | 9.5천 |
|---|
| 2025.12.11 | ₩1,972 | ₩1,985 | ₩1,838 | ₩1,918 | -2.72% | 5.4만 |
|---|
| 2025.12.10 | ₩1,918 | ₩1,959 | ₩1,878 | ₩1,878 | -2.10% | 1.4만 |
|---|
| 2025.12.09 | ₩1,850 | ₩1,941 | ₩1,850 | ₩1,865 | +0.80% | 1.6만 |
|---|
| 2025.12.08 | ₩1,865 | ₩1,932 | ₩1,865 | ₩1,918 | +2.88% | 5.4천 |
|---|
| 2025.12.05 | ₩1,824 | ₩1,892 | ₩1,811 | ₩1,892 | +3.68% | 6.4천 |
|---|
| 2025.12.04 | ₩1,798 | ₩1,824 | ₩1,744 | ₩1,819 | +1.19% | 1.4만 |
|---|
| 2025.12.03 | ₩1,811 | ₩1,824 | ₩1,784 | ₩1,824 | +0.74% | 1.1만 |
|---|
| 2025.12.02 | ₩1,791 | ₩1,824 | ₩1,731 | ₩1,771 | -1.12% | 1.2만 |
|---|
| 2025.12.01 | ₩1,784 | ₩1,898 | ₩1,771 | ₩1,771 | -0.75% | 1.7천 |
|---|
| 2025.11.28 | ₩1,845 | ₩1,865 | ₩1,838 | ₩1,865 | +1.09% | 800 |
|---|
| 2025.11.26 | ₩1,945 | ₩2,006 | ₩1,918 | ₩1,918 | -1.38% | 1.9만 |
|---|
| 2025.11.25 | ₩1,918 | ₩1,985 | ₩1,918 | ₩1,985 | +3.50% | 5.1천 |
|---|
| 2025.11.24 | ₩1,757 | ₩1,932 | ₩1,717 | ₩1,892 | +7.63% | 2.7만 |
|---|
| 2025.11.21 | ₩1,543 | ₩1,731 | ₩1,543 | ₩1,717 | +11.30% | 3.1만 |
|---|
| 2025.11.20 | ₩1,556 | ₩1,595 | ₩1,543 | ₩1,570 | +0.86% | 1.2만 |
|---|
| 2025.11.19 | ₩1,610 | ₩1,650 | ₩1,604 | ₩1,610 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩1,731 | ₩1,731 | ₩1,503 | ₩1,623 | -6.20% | 6.5만 |
|---|
| 2025.11.17 | ₩1,677 | ₩1,757 | ₩1,677 | ₩1,757 | +4.80% | 2.1만 |
|---|
| 2025.11.14 | ₩1,623 | ₩1,744 | ₩1,623 | ₩1,677 | +3.31% | 3.1천 |
|---|
| 2025.11.13 | ₩1,945 | ₩1,945 | ₩1,623 | ₩1,664 | -14.48% | 4.5만 |
|---|
| 2025.11.12 | ₩1,865 | ₩1,865 | ₩1,690 | ₩1,798 | -3.60% | 3.4만 |
|---|
| 2025.11.11 | ₩1,677 | ₩1,905 | ₩1,677 | ₩1,892 | +12.80% | 1.4만 |
|---|
| 2025.11.10 | ₩1,798 | ₩1,798 | ₩1,690 | ₩1,752 | -2.54% | 1.3만 |
|---|
| 2025.11.07 | ₩1,771 | ₩1,837 | ₩1,744 | ₩1,771 | 0.00% | 3.2만 |
|---|
| 2025.11.06 | ₩1,811 | ₩1,905 | ₩1,784 | ₩1,784 | -1.48% | 2.2만 |
|---|
| 2025.11.05 | ₩1,945 | ₩1,985 | ₩1,811 | ₩1,885 | -3.10% | 1.9만 |
|---|
| 2025.11.04 | ₩2,093 | ₩2,094 | ₩1,945 | ₩1,972 | -5.77% | 5.2천 |
|---|
| 2025.11.03 | ₩2,012 | ₩2,079 | ₩1,972 | ₩2,066 | +2.67% | 2.2만 |
|---|
| 2025.10.31 | ₩2,106 | ₩2,106 | ₩2,039 | ₩2,039 | -3.18% | 5.4천 |
|---|
| 2025.10.30 | ₩2,294 | ₩2,294 | ₩2,066 | ₩2,120 | -7.60% | 1.6만 |
|---|
| 2025.10.29 | ₩2,274 | ₩2,274 | ₩2,133 | ₩2,187 | -3.83% | 6.1천 |
|---|
| 2025.10.28 | ₩2,254 | ₩2,254 | ₩2,146 | ₩2,227 | -1.19% | 7.6천 |
|---|
| 2025.10.27 | ₩2,321 | ₩2,348 | ₩2,173 | ₩2,173 | -6.36% | 8.4천 |
|---|
| 2025.10.24 | ₩2,133 | ₩2,334 | ₩2,091 | ₩2,294 | +7.55% | 1.6만 |
|---|
| 2025.10.23 | ₩2,053 | ₩2,200 | ₩2,026 | ₩2,187 | +6.54% | 2.8만 |
|---|
| 2025.10.22 | ₩2,173 | ₩2,230 | ₩2,026 | ₩2,032 | -6.48% | 1.7만 |
|---|
| 2025.10.21 | ₩2,307 | ₩2,354 | ₩2,079 | ₩2,160 | -6.40% | 2.2만 |
|---|
| 2025.10.20 | ₩2,307 | ₩2,442 | ₩2,254 | ₩2,267 | -1.74% | 1.9만 |
|---|
| 2025.10.17 | ₩2,361 | ₩2,361 | ₩2,254 | ₩2,294 | -2.84% | 1.6만 |
|---|
| 2025.10.16 | ₩2,442 | ₩2,485 | ₩2,334 | ₩2,401 | -1.65% | 2.2만 |
|---|
| 2025.10.15 | ₩2,428 | ₩2,462 | ₩2,361 | ₩2,415 | -0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩2,505 | ₩2,505 | ₩2,361 | ₩2,361 | -5.73% | 1.3만 |
|---|
| 2025.10.13 | ₩2,495 | ₩2,502 | ₩2,375 | ₩2,401 | -3.76% | 2.4만 |
|---|
| 2025.10.10 | ₩2,616 | ₩2,616 | ₩2,415 | ₩2,549 | -2.56% | 5.3만 |
|---|