시장 데이터를 불러오는 중
전체 종목
옥스포드 인더스트리스 과거 주가
Oxford Industries, Inc. Common Stock · OXM · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Industries, Inc. Common Stock · OXM · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,219 | ₩34,326 | ₩33,245 | ₩33,859 | -1.05% | 38.3만 |
| 2026.10.08 | ₩33,352 | ₩34,326 | ₩32,858 | ₩33,992 | +1.92% | 68.8만 |
| 2026.10.07 | ₩33,952 | ₩34,219 | ₩33,125 | ₩33,579 | -1.10% | 47.4만 |
| 2026.10.06 | ₩34,273 | ₩34,766 | ₩33,259 | ₩34,006 | -0.78% | 76.3만 |
| 2026.10.05 | ₩33,752 | ₩34,192 | ₩33,165 | ₩33,859 | +0.32% | 92.6만 |
| 2026.10.02 | ₩34,059 | ₩34,112 | ₩33,112 | ₩33,259 | -2.35% | 36.6만 |
| 2026.10.01 | ₩32,952 | ₩34,032 | ₩32,405 | ₩33,859 | +2.75% | 69.6만 |
| 2026.09.30 | ₩33,779 | ₩33,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,605 |
| -3.48% |
| 50.2만 |
| 2026.09.29 | ₩34,726 | ₩34,726 | ₩32,952 | ₩33,365 | -3.92% | 64.4만 |
|---|
| 2026.09.28 | ₩34,606 | ₩34,873 | ₩33,712 | ₩34,486 | -0.35% | 64.9만 |
|---|
| 2026.09.25 | ₩35,433 | ₩35,433 | ₩34,139 | ₩34,619 | -2.30% | 68.8만 |
|---|
| 2026.09.24 | ₩35,433 | ₩35,767 | ₩34,699 | ₩34,779 | -1.84% | 60.2만 |
|---|
| 2026.09.23 | ₩37,354 | ₩37,368 | ₩34,739 | ₩35,140 | -5.93% | 75.3만 |
|---|
| 2026.09.22 | ₩38,128 | ₩39,062 | ₩37,421 | ₩37,501 | -1.64% | 41.2만 |
|---|
| 2026.09.21 | ₩37,995 | ₩38,315 | ₩37,154 | ₩37,408 | -1.54% | 54.9만 |
|---|
| 2026.09.18 | ₩38,341 | ₩38,555 | ₩37,621 | ₩37,981 | -0.94% | 57.1만 |
|---|
| 2026.09.17 | ₩39,609 | ₩39,809 | ₩38,528 | ₩38,595 | -2.56% | 42.4만 |
|---|
| 2026.09.16 | ₩39,822 | ₩41,063 | ₩38,462 | ₩39,022 | -2.01% | 46.1만 |
|---|
| 2026.09.15 | ₩40,703 | ₩40,863 | ₩39,129 | ₩39,569 | -2.79% | 49.8만 |
|---|
| 2026.09.14 | ₩42,010 | ₩42,717 | ₩41,050 | ₩41,076 | -2.22% | 44.5만 |
|---|
| 2026.09.11 | ₩41,677 | ₩42,837 | ₩40,423 | ₩42,064 | +0.93% | 76.1만 |
|---|
| 2026.09.10 | ₩41,757 | ₩42,264 | ₩40,689 | ₩41,290 | -1.12% | 55.3만 |
|---|
| 2026.09.09 | ₩41,597 | ₩42,397 | ₩40,596 | ₩40,890 | -1.70% | 52.3만 |
|---|
| 2026.09.08 | ₩40,930 | ₩42,304 | ₩40,142 | ₩42,117 | +2.90% | 100.2만 |
|---|
| 2026.09.04 | ₩40,116 | ₩42,104 | ₩37,621 | ₩41,183 | +2.66% | 205.5만 |
|---|
| 2026.09.03 | ₩50,855 | ₩51,109 | ₩48,667 | ₩48,867 | -3.91% | 62.7만 |
|---|
| 2026.09.02 | ₩50,402 | ₩51,762 | ₩50,175 | ₩50,348 | -0.11% | 25.4만 |
|---|
| 2026.09.01 | ₩50,562 | ₩51,909 | ₩49,895 | ₩50,348 | -0.42% | 23.6만 |
|---|
| 2026.08.31 | ₩50,442 | ₩51,375 | ₩49,935 | ₩51,082 | +1.27% | 30.1만 |
|---|
| 2026.08.28 | ₩51,162 | ₩51,896 | ₩50,602 | ₩51,109 | -0.10% | 24.7만 |
|---|
| 2026.08.27 | ₩51,589 | ₩52,016 | ₩49,895 | ₩50,962 | -1.22% | 29.1만 |
|---|
| 2026.08.26 | ₩50,321 | ₩51,976 | ₩49,441 | ₩51,722 | +2.78% | 39.6만 |
|---|
| 2026.08.25 | ₩48,881 | ₩49,214 | ₩47,680 | ₩49,094 | +0.44% | 25.6만 |
|---|
| 2026.08.24 | ₩48,561 | ₩50,028 | ₩48,334 | ₩48,774 | +0.44% | 28만 |
|---|
| 2026.08.21 | ₩46,159 | ₩48,534 | ₩46,159 | ₩48,294 | +4.62% | 22.5만 |
|---|
| 2026.08.20 | ₩46,413 | ₩46,800 | ₩45,332 | ₩45,839 | -1.24% | 40.1만 |
|---|
| 2026.08.19 | ₩47,106 | ₩48,694 | ₩47,066 | ₩47,347 | +0.51% | 26.2만 |
|---|
| 2026.08.18 | ₩48,520 | ₩48,734 | ₩47,467 | ₩47,480 | -2.14% | 21.4만 |
|---|
| 2026.08.17 | ₩48,587 | ₩48,787 | ₩47,373 | ₩48,707 | +0.25% | 16.8만 |
|---|
| 2026.08.14 | ₩48,347 | ₩48,801 | ₩47,587 | ₩48,520 | +0.36% | 21.1만 |
|---|
| 2026.08.13 | ₩48,574 | ₩49,401 | ₩48,174 | ₩48,440 | -0.27% | 23.9만 |
|---|
| 2026.08.12 | ₩48,387 | ₩48,694 | ₩47,360 | ₩48,054 | -0.69% | 24.9만 |
|---|
| 2026.08.11 | ₩49,761 | ₩49,868 | ₩48,094 | ₩48,427 | -2.68% | 23.1만 |
|---|
| 2026.08.10 | ₩49,895 | ₩50,095 | ₩47,720 | ₩49,694 | -0.40% | 22.4만 |
|---|
| 2026.08.07 | ₩49,348 | ₩50,428 | ₩48,614 | ₩49,348 | 0.00% | 26.3만 |
|---|
| 2026.08.06 | ₩52,029 | ₩52,029 | ₩49,188 | ₩50,028 | -3.85% | 36.6만 |
|---|
| 2026.08.05 | ₩52,029 | ₩52,950 | ₩50,695 | ₩51,829 | -0.38% | 16.7만 |
|---|
| 2026.08.04 | ₩50,055 | ₩51,936 | ₩50,055 | ₩51,749 | +3.38% | 24.8만 |
|---|
| 2026.08.03 | ₩51,682 | ₩53,363 | ₩50,068 | ₩50,762 | -1.78% | 27.3만 |
|---|
| 2026.07.31 | ₩50,922 | ₩51,482 | ₩49,735 | ₩50,588 | -0.65% | 22만 |
|---|
| 2026.07.30 | ₩51,135 | ₩51,696 | ₩48,974 | ₩51,029 | -0.21% | 34.3만 |
|---|
| 2026.07.29 | ₩54,270 | ₩54,270 | ₩51,175 | ₩51,909 | -4.35% | 28.3만 |
|---|
| 2026.07.28 | ₩54,884 | ₩56,965 | ₩54,511 | ₩54,804 | -0.15% | 79.4만 |
|---|
| 2026.07.27 | ₩52,042 | ₩53,857 | ₩51,495 | ₩53,750 | +3.28% | 26.3만 |
|---|
| 2026.07.24 | ₩50,695 | ₩51,936 | ₩49,948 | ₩51,562 | +1.71% | 18.4만 |
|---|
| 2026.07.23 | ₩53,603 | ₩53,603 | ₩49,761 | ₩50,922 | -5.00% | 32.2만 |
|---|
| 2026.07.22 | ₩54,457 | ₩55,498 | ₩53,990 | ₩54,244 | -0.39% | 22만 |
|---|
| 2026.07.21 | ₩54,030 | ₩55,351 | ₩52,896 | ₩54,324 | +0.54% | 43.6만 |
|---|
| 2026.07.20 | ₩54,030 | ₩54,470 | ₩52,629 | ₩54,284 | +0.47% | 35.4만 |
|---|
| 2026.07.17 | ₩53,350 | ₩54,564 | ₩52,042 | ₩53,937 | +1.10% | 44.5만 |
|---|
| 2026.07.16 | ₩51,562 | ₩55,391 | ₩51,549 | ₩54,857 | +6.39% | 52.3만 |
|---|
| 2026.07.15 | ₩49,988 | ₩52,816 | ₩49,468 | ₩51,282 | +2.59% | 38.4만 |
|---|
| 2026.07.14 | ₩49,041 | ₩50,148 | ₩47,880 | ₩49,668 | +1.28% | 43.3만 |
|---|
| 2026.07.13 | ₩49,895 | ₩51,362 | ₩48,120 | ₩48,307 | -3.18% | 64만 |
|---|
| 2026.07.10 | ₩50,081 | ₩51,082 | ₩48,454 | ₩49,027 | -2.10% | 64.6만 |
|---|
| 2026.07.09 | ₩47,547 | ₩49,828 | ₩46,853 | ₩49,348 | +3.79% | 32.8만 |
|---|
| 2026.07.08 | ₩47,640 | ₩50,055 | ₩47,253 | ₩47,347 | -0.62% | 61.8만 |
|---|
| 2026.07.07 | ₩46,066 | ₩48,320 | ₩46,066 | ₩48,094 | +4.40% | 44.9만 |
|---|
| 2026.07.06 | ₩46,679 | ₩47,453 | ₩45,385 | ₩46,106 | -1.23% | 28.8만 |
|---|
| 2026.07.02 | ₩48,134 | ₩49,334 | ₩46,346 | ₩46,533 | -3.33% | 31.3만 |
|---|
| 2026.07.01 | ₩46,706 | ₩48,214 | ₩46,319 | ₩47,987 | +2.74% | 31.4만 |
|---|
| 2026.06.30 | ₩45,586 | ₩47,266 | ₩45,345 | ₩46,519 | +2.05% | 41.2만 |
|---|
| 2026.06.29 | ₩47,333 | ₩47,720 | ₩45,279 | ₩46,266 | -2.25% | 45.7만 |
|---|
| 2026.06.26 | ₩46,052 | ₩48,107 | ₩46,012 | ₩47,800 | +3.79% | 60.6만 |
|---|
| 2026.06.25 | ₩47,306 | ₩49,081 | ₩45,972 | ₩46,973 | -0.71% | 42.9만 |
|---|
| 2026.06.24 | ₩50,121 | ₩51,789 | ₩47,507 | ₩47,787 | -4.66% | 57.8만 |
|---|
| 2026.06.23 | ₩51,215 | ₩52,136 | ₩50,268 | ₩50,882 | -0.65% | 45.2만 |
|---|
| 2026.06.22 | ₩49,761 | ₩51,856 | ₩49,548 | ₩50,535 | +1.55% | 71.9만 |
|---|
| 2026.06.18 | ₩48,280 | ₩49,801 | ₩47,987 | ₩48,547 | +0.55% | 265만 |
|---|
| 2026.06.17 | ₩48,681 | ₩49,908 | ₩47,186 | ₩47,813 | -1.78% | 49.3만 |
|---|
| 2026.06.16 | ₩48,854 | ₩50,402 | ₩47,920 | ₩48,747 | -0.22% | 56.8만 |
|---|
| 2026.06.15 | ₩50,882 | ₩52,696 | ₩47,760 | ₩49,134 | -3.43% | 61.3만 |
|---|
| 2026.06.12 | ₩47,640 | ₩50,642 | ₩46,880 | ₩49,681 | +4.28% | 60.7만 |
|---|
| 2026.06.11 | ₩51,442 | ₩53,256 | ₩46,466 | ₩47,920 | -6.85% | 163.2만 |
|---|
| 2026.06.10 | ₩57,445 | ₩59,540 | ₩56,979 | ₩57,739 | +0.51% | 64.9만 |
|---|
| 2026.06.09 | ₩58,766 | ₩61,128 | ₩56,031 | ₩57,579 | -2.02% | 67.2만 |
|---|
| 2026.06.08 | ₩59,073 | ₩60,434 | ₩55,164 | ₩59,393 | +0.54% | 90.9만 |
|---|
| 2026.06.05 | ₩59,513 | ₩59,914 | ₩58,006 | ₩58,860 | -1.10% | 27.2만 |
|---|
| 2026.06.04 | ₩61,034 | ₩61,034 | ₩58,793 | ₩60,461 | -0.94% | 18.4만 |
|---|
| 2026.06.03 | ₩60,247 | ₩60,754 | ₩59,353 | ₩60,340 | +0.16% | 22.9만 |
|---|
| 2026.06.02 | ₩61,088 | ₩62,288 | ₩60,180 | ₩61,114 | +0.04% | 29.2만 |
|---|
| 2026.06.01 | ₩58,433 | ₩60,327 | ₩56,979 | ₩59,593 | +1.99% | 26.8만 |
|---|
| 2026.05.29 | ₩61,781 | ₩62,702 | ₩58,713 | ₩59,527 | -3.65% | 30.4만 |
|---|
| 2026.05.28 | ₩61,915 | ₩66,144 | ₩61,314 | ₩62,715 | +1.29% | 45.5만 |
|---|
| 2026.05.27 | ₩61,354 | ₩64,489 | ₩61,354 | ₩61,968 | +1.00% | 25만 |
|---|
| 2026.05.26 | ₩56,365 | ₩60,300 | ₩56,298 | ₩60,167 | +6.75% | 35.4만 |
|---|
| 2026.05.22 | ₩52,309 | ₩55,751 | ₩52,309 | ₩55,671 | +6.43% | 29만 |
|---|
| 2026.05.21 | ₩50,415 | ₩52,656 | ₩49,027 | ₩52,069 | +3.28% | 33.4만 |
|---|
| 2026.05.20 | ₩50,148 | ₩51,082 | ₩48,467 | ₩50,642 | +0.98% | 36.2만 |
|---|
| 2026.05.19 | ₩51,282 | ₩51,282 | ₩49,975 | ₩50,335 | -1.85% | 24.1만 |
|---|
| 2026.05.18 | ₩51,576 | ₩54,404 | ₩50,362 | ₩51,589 | +0.03% | 39.7만 |
|---|
| 2026.05.15 | ₩53,924 | ₩54,951 | ₩52,456 | ₩52,509 | -2.62% | 26.1만 |
|---|
| 2026.05.14 | ₩54,190 | ₩55,258 | ₩53,363 | ₩54,030 | -0.30% | 19.4만 |
|---|
| 2026.05.13 | ₩55,218 | ₩55,231 | ₩52,029 | ₩53,190 | -3.67% | 36.1만 |
|---|
| 2026.05.12 | ₩57,926 | ₩57,926 | ₩54,524 | ₩55,484 | -4.21% | 29만 |
|---|
| 2026.05.11 | ₩60,247 | ₩60,314 | ₩56,552 | ₩58,286 | -3.26% | 25.7만 |
|---|
| 2026.05.08 | ₩60,821 | ₩61,101 | ₩59,874 | ₩60,674 | -0.24% | 43.1만 |
|---|
| 2026.05.07 | ₩61,354 | ₩62,208 | ₩60,034 | ₩60,514 | -1.37% | 25.8만 |
|---|
| 2026.05.06 | ₩58,046 | ₩60,901 | ₩57,579 | ₩60,794 | +4.73% | 21.1만 |
|---|
| 2026.05.05 | ₩54,591 | ₩57,245 | ₩54,591 | ₩56,818 | +4.08% | 21.9만 |
|---|
| 2026.05.04 | ₩56,445 | ₩58,193 | ₩54,284 | ₩54,551 | -3.36% | 26.2만 |
|---|
| 2026.05.01 | ₩56,432 | ₩57,472 | ₩55,364 | ₩56,738 | +0.54% | 16.5만 |
|---|
| 2026.04.30 | ₩55,098 | ₩57,445 | ₩54,871 | ₩57,152 | +3.73% | 21.9만 |
|---|
| 2026.04.29 | ₩58,273 | ₩58,273 | ₩54,924 | ₩54,924 | -5.75% | 32.3만 |
|---|
| 2026.04.28 | ₩58,566 | ₩59,153 | ₩57,125 | ₩58,873 | +0.52% | 23.2만 |
|---|
| 2026.04.27 | ₩59,460 | ₩60,140 | ₩57,752 | ₩58,766 | -1.17% | 22.4만 |
|---|
| 2026.04.24 | ₩60,674 | ₩61,061 | ₩59,513 | ₩59,513 | -1.91% | 26.9만 |
|---|
| 2026.04.23 | ₩63,742 | ₩63,742 | ₩59,260 | ₩60,754 | -4.69% | 30만 |
|---|
| 2026.04.22 | ₩62,942 | ₩63,836 | ₩61,594 | ₩63,142 | +0.32% | 19.6만 |
|---|
| 2026.04.21 | ₩59,994 | ₩62,942 | ₩59,994 | ₩62,235 | +3.74% | 32.6만 |
|---|
| 2026.04.20 | ₩59,380 | ₩61,154 | ₩58,806 | ₩60,567 | +2.00% | 31.7만 |
|---|
| 2026.04.17 | ₩59,513 | ₩60,661 | ₩58,940 | ₩59,887 | +0.63% | 35.7만 |
|---|
| 2026.04.16 | ₩59,420 | ₩60,154 | ₩58,753 | ₩60,154 | +1.23% | 31.8만 |
|---|
| 2026.04.15 | ₩58,873 | ₩60,527 | ₩58,406 | ₩59,300 | +0.73% | 23.5만 |
|---|
| 2026.04.14 | ₩56,965 | ₩59,006 | ₩56,965 | ₩58,993 | +3.56% | 33.7만 |
|---|
| 2026.04.13 | ₩56,378 | ₩57,152 | ₩55,284 | ₩56,605 | +0.40% | 22.2만 |
|---|
| 2026.04.10 | ₩58,086 | ₩58,246 | ₩55,965 | ₩57,099 | -1.70% | 24.6만 |
|---|
| 2026.04.09 | ₩54,951 | ₩57,886 | ₩54,430 | ₩57,672 | +4.95% | 23.4만 |
|---|
| 2026.04.08 | ₩55,017 | ₩56,098 | ₩54,364 | ₩55,258 | +0.44% | 33.2만 |
|---|
| 2026.04.07 | ₩50,522 | ₩52,883 | ₩49,935 | ₩52,830 | +4.57% | 33.3만 |
|---|
| 2026.04.06 | ₩52,189 | ₩53,096 | ₩49,895 | ₩50,722 | -2.81% | 26.9만 |
|---|
| 2026.04.02 | ₩50,695 | ₩52,536 | ₩49,107 | ₩52,443 | +3.45% | 42.2만 |
|---|
| 2026.04.01 | ₩51,189 | ₩52,576 | ₩50,402 | ₩51,415 | +0.44% | 48.6만 |
|---|
| 2026.03.31 | ₩49,735 | ₩51,509 | ₩48,627 | ₩51,375 | +3.30% | 42.7만 |
|---|
| 2026.03.30 | ₩46,840 | ₩48,454 | ₩45,959 | ₩48,454 | +3.45% | 60.7만 |
|---|
| 2026.03.27 | ₩46,599 | ₩49,841 | ₩43,358 | ₩46,239 | -0.77% | 102.6만 |
|---|
| 2026.03.26 | ₩43,478 | ₩44,745 | ₩42,504 | ₩42,544 | -2.15% | 47.8만 |
|---|
| 2026.03.25 | ₩45,879 | ₩45,972 | ₩43,451 | ₩43,985 | -4.13% | 36.2만 |
|---|
| 2026.03.24 | ₩45,572 | ₩46,333 | ₩44,892 | ₩45,105 | -1.02% | 30.9만 |
|---|
| 2026.03.23 | ₩47,053 | ₩47,200 | ₩45,012 | ₩45,959 | -2.32% | 45.2만 |
|---|
| 2026.03.20 | ₩44,705 | ₩46,960 | ₩44,705 | ₩45,639 | +2.09% | 76.7만 |
|---|
| 2026.03.19 | ₩42,437 | ₩45,679 | ₩41,917 | ₩45,519 | +7.26% | 37.4만 |
|---|
| 2026.03.18 | ₩46,733 | ₩47,760 | ₩43,491 | ₩43,758 | -6.37% | 48.6만 |
|---|
| 2026.03.17 | ₩48,614 | ₩49,694 | ₩47,120 | ₩47,720 | -1.84% | 24.6만 |
|---|
| 2026.03.16 | ₩48,307 | ₩48,921 | ₩47,213 | ₩48,254 | -0.11% | 24만 |
|---|
| 2026.03.13 | ₩48,561 | ₩49,868 | ₩47,106 | ₩47,800 | -1.57% | 27.2만 |
|---|
| 2026.03.12 | ₩48,934 | ₩49,174 | ₩47,773 | ₩48,627 | -0.63% | 26.3만 |
|---|
| 2026.03.11 | ₩51,536 | ₩51,536 | ₩49,081 | ₩49,881 | -3.21% | 30.9만 |
|---|
| 2026.03.10 | ₩51,202 | ₩52,576 | ₩49,908 | ₩51,295 | +0.18% | 24.7만 |
|---|
| 2026.03.09 | ₩49,281 | ₩52,443 | ₩47,493 | ₩51,842 | +5.20% | 40.8만 |
|---|
| 2026.03.06 | ₩51,509 | ₩51,509 | ₩49,281 | ₩50,001 | -2.93% | 21.9만 |
|---|
| 2026.03.05 | ₩50,708 | ₩52,176 | ₩50,455 | ₩51,989 | +2.53% | 24.4만 |
|---|
| 2026.03.04 | ₩51,322 | ₩51,896 | ₩50,001 | ₩50,949 | -0.73% | 18.3만 |
|---|
| 2026.03.03 | ₩50,068 | ₩52,056 | ₩49,294 | ₩51,682 | +3.22% | 24.2만 |
|---|
| 2026.03.02 | ₩51,215 | ₩52,136 | ₩50,015 | ₩51,616 | +0.78% | 25.5만 |
|---|
| 2026.02.27 | ₩52,709 | ₩53,403 | ₩51,122 | ₩52,816 | +0.20% | 36.5만 |
|---|
| 2026.02.26 | ₩53,990 | ₩54,831 | ₩52,709 | ₩53,897 | -0.17% | 21.2만 |
|---|
| 2026.02.25 | ₩54,044 | ₩54,044 | ₩52,323 | ₩53,457 | -1.09% | 15.8만 |
|---|
| 2026.02.24 | ₩53,964 | ₩54,991 | ₩53,443 | ₩54,190 | +0.42% | 13.6만 |
|---|
| 2026.02.23 | ₩54,204 | ₩54,871 | ₩52,082 | ₩53,883 | -0.59% | 27.2만 |
|---|
| 2026.02.20 | ₩52,563 | ₩56,018 | ₩51,909 | ₩55,151 | +4.92% | 37.7만 |
|---|
| 2026.02.19 | ₩52,056 | ₩52,803 | ₩50,655 | ₩52,349 | +0.56% | 17.8만 |
|---|
| 2026.02.18 | ₩51,522 | ₩53,670 | ₩51,469 | ₩52,082 | +1.09% | 36.7만 |
|---|
| 2026.02.17 | ₩51,922 | ₩53,310 | ₩49,775 | ₩51,989 | +0.13% | 22.8만 |
|---|
| 2026.02.13 | ₩52,002 | ₩52,283 | ₩49,148 | ₩50,989 | -1.95% | 24.7만 |
|---|
| 2026.02.12 | ₩54,350 | ₩55,498 | ₩51,589 | ₩51,656 | -4.96% | 27.2만 |
|---|
| 2026.02.11 | ₩53,056 | ₩54,137 | ₩52,656 | ₩53,483 | +0.80% | 19만 |
|---|
| 2026.02.10 | ₩53,256 | ₩55,138 | ₩53,003 | ₩53,003 | -0.48% | 22.5만 |
|---|
| 2026.02.09 | ₩53,377 | ₩54,364 | ₩52,069 | ₩52,910 | -0.87% | 21.4만 |
|---|
| 2026.02.06 | ₩51,122 | ₩54,430 | ₩51,082 | ₩53,390 | +4.44% | 29.4만 |
|---|
| 2026.02.05 | ₩53,430 | ₩54,270 | ₩50,642 | ₩51,029 | -4.49% | 25만 |
|---|
| 2026.02.04 | ₩50,281 | ₩54,097 | ₩49,001 | ₩52,990 | +5.39% | 40.2만 |
|---|
| 2026.02.03 | ₩48,147 | ₩50,415 | ₩47,880 | ₩48,987 | +1.75% | 33.9만 |
|---|
| 2026.02.02 | ₩50,001 | ₩50,748 | ₩48,561 | ₩48,907 | -2.19% | 27.5만 |
|---|
| 2026.01.30 | ₩48,721 | ₩50,201 | ₩47,960 | ₩49,161 | +0.90% | 38.5만 |
|---|
| 2026.01.29 | ₩48,814 | ₩49,361 | ₩47,253 | ₩48,747 | -0.14% | 38.9만 |
|---|
| 2026.01.28 | ₩50,081 | ₩50,615 | ₩48,774 | ₩49,294 | -1.57% | 26만 |
|---|
| 2026.01.27 | ₩49,841 | ₩50,135 | ₩48,520 | ₩49,654 | -0.37% | 28.2만 |
|---|
| 2026.01.26 | ₩49,281 | ₩50,321 | ₩48,427 | ₩50,308 | +2.08% | 29.2만 |
|---|
| 2026.01.23 | ₩50,228 | ₩50,602 | ₩48,454 | ₩49,334 | -1.78% | 23.2만 |
|---|
| 2026.01.22 | ₩50,962 | ₩52,309 | ₩50,682 | ₩50,788 | -0.34% | 25.2만 |
|---|
| 2026.01.21 | ₩50,802 | ₩52,123 | ₩49,601 | ₩51,269 | +0.92% | 25.5만 |
|---|
| 2026.01.20 | ₩53,363 | ₩53,763 | ₩49,855 | ₩50,415 | -5.52% | 44.1만 |
|---|
| 2026.01.16 | ₩56,111 | ₩56,672 | ₩54,070 | ₩54,244 | -3.33% | 39.4만 |
|---|
| 2026.01.15 | ₩53,723 | ₩57,392 | ₩53,123 | ₩57,032 | +6.16% | 59만 |
|---|
| 2026.01.14 | ₩52,002 | ₩54,044 | ₩51,642 | ₩53,937 | +3.72% | 44.8만 |
|---|
| 2026.01.13 | ₩51,842 | ₩53,016 | ₩51,175 | ₩52,002 | +0.31% | 38만 |
|---|
| 2026.01.12 | ₩45,359 | ₩51,255 | ₩45,359 | ₩51,095 | +12.65% | 52.7만 |
|---|
| 2026.01.09 | ₩51,442 | ₩52,376 | ₩47,573 | ₩48,054 | -6.59% | 67.7만 |
|---|
| 2026.01.08 | ₩49,308 | ₩53,683 | ₩48,947 | ₩51,389 | +4.22% | 61만 |
|---|
| 2026.01.07 | ₩49,828 | ₩50,575 | ₩49,201 | ₩49,214 | -1.23% | 36.2만 |
|---|
| 2026.01.06 | ₩47,106 | ₩50,522 | ₩47,106 | ₩50,415 | +7.02% | 36.5만 |
|---|
| 2026.01.05 | ₩47,680 | ₩49,188 | ₩46,559 | ₩47,120 | -1.18% | 41만 |
|---|
| 2026.01.02 | ₩46,439 | ₩48,334 | ₩45,572 | ₩47,880 | +3.10% | 38.5만 |
|---|
| 2025.12.31 | ₩44,958 | ₩45,732 | ₩44,358 | ₩45,626 | +1.48% | 35.7만 |
|---|
| 2025.12.30 | ₩44,892 | ₩45,199 | ₩44,385 | ₩44,825 | -0.15% | 25.2만 |
|---|
| 2025.12.29 | ₩45,359 | ₩45,826 | ₩44,558 | ₩45,025 | -0.74% | 43.1만 |
|---|
| 2025.12.26 | ₩47,160 | ₩47,627 | ₩45,772 | ₩45,772 | -2.94% | 45.2만 |
|---|
| 2025.12.24 | ₩46,866 | ₩47,960 | ₩46,359 | ₩47,333 | +1.00% | 17.8만 |
|---|
| 2025.12.23 | ₩48,801 | ₩49,268 | ₩46,386 | ₩46,626 | -4.46% | 58.3만 |
|---|
| 2025.12.22 | ₩48,841 | ₩49,468 | ₩48,027 | ₩48,961 | +0.25% | 30만 |
|---|
| 2025.12.19 | ₩49,121 | ₩49,775 | ₩47,707 | ₩48,454 | -1.36% | 67.3만 |
|---|
| 2025.12.18 | ₩49,294 | ₩50,682 | ₩49,228 | ₩49,508 | +0.43% | 53.5만 |
|---|
| 2025.12.17 | ₩49,761 | ₩50,402 | ₩47,253 | ₩49,014 | -1.50% | 74.9만 |
|---|
| 2025.12.16 | ₩50,335 | ₩51,749 | ₩49,735 | ₩49,761 | -1.14% | 87.7만 |
|---|
| 2025.12.15 | ₩48,000 | ₩50,375 | ₩46,333 | ₩50,148 | +4.47% | 105.6만 |
|---|
| 2025.12.12 | ₩43,024 | ₩47,507 | ₩42,824 | ₩46,479 | +8.03% | 116만 |
|---|
| 2025.12.11 | ₩43,224 | ₩46,559 | ₩40,783 | ₩42,504 | -1.67% | 264.4만 |
|---|
| 2025.12.10 | ₩53,056 | ₩54,617 | ₩52,229 | ₩53,964 | +1.71% | 88.6만 |
|---|
| 2025.12.09 | ₩51,722 | ₩54,697 | ₩51,722 | ₩53,070 | +2.61% | 38만 |
|---|
| 2025.12.08 | ₩54,364 | ₩54,777 | ₩51,962 | ₩52,002 | -4.34% | 48.9만 |
|---|
| 2025.12.05 | ₩53,683 | ₩54,524 | ₩52,923 | ₩54,444 | +1.42% | 44.2만 |
|---|
| 2025.12.04 | ₩53,763 | ₩53,990 | ₩51,989 | ₩53,070 | -1.29% | 47.6만 |
|---|
| 2025.12.03 | ₩54,190 | ₩56,125 | ₩54,190 | ₩54,417 | +0.42% | 80.8만 |
|---|
| 2025.12.02 | ₩52,629 | ₩54,350 | ₩51,642 | ₩54,017 | +2.64% | 33.8만 |
|---|
| 2025.12.01 | ₩50,228 | ₩53,443 | ₩49,881 | ₩52,363 | +4.25% | 37만 |
|---|
| 2025.11.28 | ₩50,215 | ₩51,149 | ₩49,815 | ₩50,908 | +1.38% | 14.1만 |
|---|
| 2025.11.26 | ₩49,721 | ₩51,455 | ₩49,668 | ₩50,482 | +1.53% | 33.9만 |
|---|
| 2025.11.25 | ₩46,760 | ₩49,601 | ₩46,039 | ₩49,361 | +5.56% | 48.3만 |
|---|
| 2025.11.24 | ₩44,265 | ₩45,505 | ₩43,811 | ₩45,119 | +1.93% | 57.5만 |
|---|
| 2025.11.21 | ₩43,438 | ₩45,799 | ₩42,664 | ₩44,758 | +3.04% | 40.7만 |
|---|
| 2025.11.20 | ₩42,864 | ₩43,531 | ₩41,983 | ₩42,691 | -0.40% | 51.1만 |
|---|
| 2025.11.19 | ₩44,945 | ₩45,239 | ₩42,184 | ₩42,344 | -5.79% | 38.1만 |
|---|
| 2025.11.18 | ₩44,798 | ₩44,972 | ₩43,371 | ₩44,852 | +0.12% | 43.7만 |
|---|
| 2025.11.17 | ₩46,266 | ₩46,679 | ₩44,945 | ₩45,105 | -2.51% | 41.2만 |
|---|
| 2025.11.14 | ₩46,706 | ₩47,093 | ₩46,226 | ₩46,706 | 0.00% | 30.9만 |
|---|
| 2025.11.13 | ₩48,574 | ₩49,735 | ₩47,627 | ₩47,867 | -1.46% | 28만 |
|---|
| 2025.11.12 | ₩48,827 | ₩50,188 | ₩48,387 | ₩48,867 | +0.08% | 32.4만 |
|---|
| 2025.11.11 | ₩48,480 | ₩48,921 | ₩47,440 | ₩48,387 | -0.19% | 47.8만 |
|---|
| 2025.11.10 | ₩49,988 | ₩50,028 | ₩47,146 | ₩47,920 | -4.14% | 34.6만 |
|---|
| 2025.11.07 | ₩48,134 | ₩49,628 | ₩47,653 | ₩49,521 | +2.88% | 27.6만 |
|---|
| 2025.11.06 | ₩50,148 | ₩51,269 | ₩48,147 | ₩48,320 | -3.64% | 32.1만 |
|---|
| 2025.11.05 | ₩49,054 | ₩51,282 | ₩48,747 | ₩50,842 | +3.64% | 30.1만 |
|---|
| 2025.11.04 | ₩48,854 | ₩49,975 | ₩48,400 | ₩48,681 | -0.35% | 31.8만 |
|---|
| 2025.11.03 | ₩48,721 | ₩50,001 | ₩48,347 | ₩49,334 | +1.26% | 29.8만 |
|---|
| 2025.10.31 | ₩48,240 | ₩49,241 | ₩47,400 | ₩49,161 | +1.91% | 31만 |
|---|
| 2025.10.30 | ₩49,281 | ₩50,268 | ₩47,987 | ₩48,721 | -1.14% | 28.8만 |
|---|
| 2025.10.29 | ₩51,909 | ₩52,123 | ₩50,055 | ₩50,161 | -3.37% | 31.8만 |
|---|
| 2025.10.28 | ₩52,830 | ₩53,417 | ₩51,629 | ₩52,456 | -0.71% | 36.1만 |
|---|
| 2025.10.27 | ₩54,644 | ₩55,218 | ₩52,283 | ₩53,337 | -2.39% | 47.1만 |
|---|
| 2025.10.24 | ₩54,230 | ₩54,244 | ₩52,923 | ₩54,150 | -0.15% | 40.6만 |
|---|
| 2025.10.23 | ₩51,816 | ₩54,070 | ₩51,415 | ₩54,030 | +4.27% | 59.5만 |
|---|
| 2025.10.22 | ₩52,549 | ₩53,510 | ₩51,309 | ₩51,415 | -2.16% | 37.1만 |
|---|
| 2025.10.21 | ₩51,029 | ₩53,203 | ₩50,989 | ₩52,736 | +3.35% | 31.4만 |
|---|
| 2025.10.20 | ₩50,815 | ₩51,762 | ₩50,055 | ₩50,975 | +0.32% | 33.8만 |
|---|
| 2025.10.17 | ₩49,721 | ₩51,215 | ₩49,654 | ₩50,655 | +1.88% | 60.9만 |
|---|
| 2025.10.16 | ₩49,988 | ₩51,162 | ₩49,521 | ₩50,922 | +1.87% | 42.4만 |
|---|
| 2025.10.15 | ₩50,281 | ₩51,242 | ₩49,268 | ₩50,135 | -0.29% | 29.6만 |
|---|
| 2025.10.14 | ₩48,374 | ₩50,348 | ₩48,374 | ₩50,055 | +3.47% | 22.8만 |
|---|
| 2025.10.13 | ₩48,681 | ₩49,841 | ₩48,547 | ₩49,588 | +1.86% | 37.1만 |
|---|
| 2025.10.10 | ₩52,123 | ₩52,696 | ₩47,480 | ₩47,653 | -8.57% | 49.8만 |
|---|