시장 데이터를 불러오는 중
전체 종목
Blue Owl Capital Corporation Common Stock 과거 주가
Blue Owl Capital Corporation Common Stock · OBDC · NYSE
주요 사업 분야는 종합 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blue Owl Capital Corporation Common Stock · OBDC · NYSE
주요 사업 분야는 종합 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,599 | ₩13,720 | ₩13,465 | ₩13,559 | -0.30% | 271.1만 |
| 2026.10.08 | ₩13,371 | ₩13,653 | ₩13,344 | ₩13,639 | +2.01% | 304.6만 |
| 2026.10.07 | ₩13,358 | ₩13,465 | ₩13,163 | ₩13,438 | +0.60% | 511.7만 |
| 2026.10.06 | ₩13,666 | ₩13,686 | ₩13,385 | ₩13,452 | -1.57% | 706.9만 |
| 2026.10.05 | ₩13,867 | ₩14,028 | ₩13,613 | ₩13,639 | -1.64% | 500.5만 |
| 2026.10.02 | ₩14,069 | ₩14,069 | ₩13,713 | ₩13,814 | -1.81% | 466.3만 |
| 2026.10.01 | ₩14,028 | ₩14,089 | ₩13,867 | ₩14,002 | -0.19% | 777.7만 |
| 2026.09.30 | ₩14,203 | ₩14,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,069 |
| -0.94% |
| 444.8만 |
| 2026.09.29 | ₩14,478 | ₩14,739 | ₩14,417 | ₩14,498 | +0.14% | 366.9만 |
|---|
| 2026.09.28 | ₩14,444 | ₩14,471 | ₩14,283 | ₩14,444 | 0.00% | 359.1만 |
|---|
| 2026.09.25 | ₩14,525 | ₩14,565 | ₩14,377 | ₩14,498 | -0.18% | 294.7만 |
|---|
| 2026.09.24 | ₩14,659 | ₩14,692 | ₩14,424 | ₩14,484 | -1.19% | 373.6만 |
|---|
| 2026.09.23 | ₩14,873 | ₩14,873 | ₩14,672 | ₩14,685 | -1.26% | 316.7만 |
|---|
| 2026.09.22 | ₩15,101 | ₩15,155 | ₩14,927 | ₩14,940 | -1.07% | 220.6만 |
|---|
| 2026.09.21 | ₩15,101 | ₩15,115 | ₩14,880 | ₩15,007 | -0.62% | 316.1만 |
|---|
| 2026.09.18 | ₩15,182 | ₩15,209 | ₩14,913 | ₩14,981 | -1.33% | 347.1만 |
|---|
| 2026.09.17 | ₩15,048 | ₩15,383 | ₩15,021 | ₩15,222 | +1.16% | 298.1만 |
|---|
| 2026.09.16 | ₩14,820 | ₩14,967 | ₩14,727 | ₩14,900 | +0.54% | 249.3만 |
|---|
| 2026.09.15 | ₩14,779 | ₩14,940 | ₩14,727 | ₩14,846 | +0.45% | 249만 |
|---|
| 2026.09.14 | ₩14,833 | ₩14,940 | ₩14,766 | ₩14,860 | +0.18% | 372.5만 |
|---|
| 2026.09.11 | ₩14,954 | ₩15,021 | ₩14,820 | ₩14,860 | -0.63% | 211.4만 |
|---|
| 2026.09.10 | ₩14,913 | ₩14,990 | ₩14,779 | ₩14,833 | -0.54% | 237만 |
|---|
| 2026.09.09 | ₩14,967 | ₩15,021 | ₩14,860 | ₩14,940 | -0.18% | 242.8만 |
|---|
| 2026.09.08 | ₩15,329 | ₩15,383 | ₩14,967 | ₩14,981 | -2.27% | 308.2만 |
|---|
| 2026.09.04 | ₩15,182 | ₩15,423 | ₩15,155 | ₩15,289 | +0.71% | 223만 |
|---|
| 2026.09.03 | ₩15,316 | ₩15,463 | ₩15,074 | ₩15,262 | -0.35% | 267.8만 |
|---|
| 2026.09.02 | ₩15,222 | ₩15,309 | ₩15,162 | ₩15,235 | +0.09% | 260.2만 |
|---|
| 2026.09.01 | ₩15,383 | ₩15,485 | ₩15,222 | ₩15,249 | -0.87% | 310.7만 |
|---|
| 2026.08.31 | ₩15,061 | ₩15,597 | ₩15,048 | ₩15,463 | +2.67% | 632.8만 |
|---|
| 2026.08.28 | ₩15,155 | ₩15,261 | ₩15,088 | ₩15,155 | 0.00% | 247.9만 |
|---|
| 2026.08.27 | ₩15,168 | ₩15,229 | ₩15,088 | ₩15,128 | -0.27% | 206.1만 |
|---|
| 2026.08.26 | ₩15,088 | ₩15,242 | ₩15,054 | ₩15,088 | 0.00% | 280.9만 |
|---|
| 2026.08.25 | ₩15,262 | ₩15,289 | ₩15,155 | ₩15,235 | -0.18% | 280.8만 |
|---|
| 2026.08.24 | ₩15,222 | ₩15,410 | ₩15,143 | ₩15,289 | +0.44% | 249.8만 |
|---|
| 2026.08.21 | ₩15,289 | ₩15,369 | ₩15,103 | ₩15,155 | -0.88% | 258.4만 |
|---|
| 2026.08.20 | ₩15,329 | ₩15,383 | ₩15,074 | ₩15,128 | -1.31% | 326.9만 |
|---|
| 2026.08.19 | ₩15,316 | ₩15,463 | ₩15,182 | ₩15,195 | -0.79% | 337만 |
|---|
| 2026.08.18 | ₩15,423 | ₩15,475 | ₩15,276 | ₩15,302 | -0.78% | 312.8만 |
|---|
| 2026.08.17 | ₩15,732 | ₩15,732 | ₩15,383 | ₩15,423 | -1.96% | 354.6만 |
|---|
| 2026.08.14 | ₩15,960 | ₩15,960 | ₩15,678 | ₩15,718 | -1.51% | 378.8만 |
|---|
| 2026.08.13 | ₩15,705 | ₩16,060 | ₩15,705 | ₩15,973 | +1.71% | 733만 |
|---|
| 2026.08.12 | ₩15,732 | ₩15,758 | ₩15,483 | ₩15,651 | -0.51% | 294.9만 |
|---|
| 2026.08.11 | ₩15,504 | ₩15,752 | ₩15,410 | ₩15,665 | +1.04% | 370.1만 |
|---|
| 2026.08.10 | ₩15,383 | ₩15,608 | ₩15,302 | ₩15,490 | +0.70% | 395만 |
|---|
| 2026.08.07 | ₩15,101 | ₩15,745 | ₩15,074 | ₩15,611 | +3.37% | 876.9만 |
|---|
| 2026.08.06 | ₩14,981 | ₩15,188 | ₩14,739 | ₩15,168 | +1.25% | 625.9만 |
|---|
| 2026.08.05 | ₩15,021 | ₩15,021 | ₩14,585 | ₩14,712 | -2.05% | 452.4만 |
|---|
| 2026.08.04 | ₩14,779 | ₩15,074 | ₩14,712 | ₩15,021 | +1.63% | 697.9만 |
|---|
| 2026.08.03 | ₩14,538 | ₩14,820 | ₩14,498 | ₩14,753 | +1.48% | 497.3만 |
|---|
| 2026.07.31 | ₩14,618 | ₩14,622 | ₩14,243 | ₩14,417 | -1.38% | 652.6만 |
|---|
| 2026.07.30 | ₩14,551 | ₩14,571 | ₩14,297 | ₩14,471 | -0.55% | 427만 |
|---|
| 2026.07.29 | ₩14,820 | ₩14,820 | ₩14,417 | ₩14,457 | -2.44% | 307.3만 |
|---|
| 2026.07.28 | ₩14,618 | ₩14,860 | ₩14,592 | ₩14,779 | +1.10% | 449.7만 |
|---|
| 2026.07.27 | ₩14,551 | ₩14,753 | ₩14,525 | ₩14,645 | +0.65% | 268.9만 |
|---|
| 2026.07.24 | ₩14,511 | ₩14,525 | ₩14,377 | ₩14,444 | -0.46% | 275.9만 |
|---|
| 2026.07.23 | ₩14,417 | ₩14,478 | ₩14,256 | ₩14,350 | -0.47% | 284.7만 |
|---|
| 2026.07.22 | ₩14,659 | ₩14,754 | ₩14,424 | ₩14,498 | -1.10% | 202.9만 |
|---|
| 2026.07.21 | ₩14,578 | ₩14,793 | ₩14,565 | ₩14,659 | +0.55% | 269.4만 |
|---|
| 2026.07.20 | ₩14,753 | ₩14,779 | ₩14,431 | ₩14,578 | -1.18% | 277.3만 |
|---|
| 2026.07.17 | ₩14,887 | ₩15,141 | ₩14,706 | ₩14,739 | -0.99% | 309.8만 |
|---|
| 2026.07.16 | ₩14,887 | ₩15,048 | ₩14,806 | ₩15,007 | +0.81% | 405.3만 |
|---|
| 2026.07.15 | ₩14,887 | ₩15,108 | ₩14,820 | ₩14,887 | 0.00% | 561.7만 |
|---|
| 2026.07.14 | ₩14,699 | ₩14,846 | ₩14,633 | ₩14,739 | +0.27% | 319.7만 |
|---|
| 2026.07.13 | ₩14,739 | ₩14,873 | ₩14,565 | ₩14,565 | -1.18% | 318.2만 |
|---|
| 2026.07.10 | ₩14,565 | ₩14,880 | ₩14,565 | ₩14,699 | +0.92% | 361.6만 |
|---|
| 2026.07.09 | ₩14,471 | ₩14,498 | ₩14,343 | ₩14,404 | -0.46% | 230.2만 |
|---|
| 2026.07.08 | ₩14,511 | ₩14,551 | ₩14,310 | ₩14,431 | -0.55% | 426.7만 |
|---|
| 2026.07.07 | ₩14,672 | ₩14,873 | ₩14,471 | ₩14,525 | -1.01% | 284.6만 |
|---|
| 2026.07.06 | ₩14,565 | ₩14,799 | ₩14,511 | ₩14,645 | +0.55% | 436.3만 |
|---|
| 2026.07.02 | ₩14,699 | ₩14,726 | ₩14,431 | ₩14,511 | -1.28% | 287.9만 |
|---|
| 2026.07.01 | ₩14,685 | ₩14,746 | ₩14,431 | ₩14,484 | -1.37% | 458만 |
|---|
| 2026.06.30 | ₩14,498 | ₩14,753 | ₩14,484 | ₩14,578 | +0.56% | 353.8만 |
|---|
| 2026.06.29 | ₩14,632 | ₩15,001 | ₩14,578 | ₩14,954 | +2.20% | 398만 |
|---|
| 2026.06.26 | ₩14,297 | ₩14,625 | ₩14,290 | ₩14,511 | +1.50% | 427.7만 |
|---|
| 2026.06.25 | ₩14,390 | ₩14,471 | ₩14,216 | ₩14,323 | -0.47% | 353.1만 |
|---|
| 2026.06.24 | ₩14,498 | ₩14,551 | ₩14,343 | ₩14,377 | -0.83% | 384.2만 |
|---|
| 2026.06.23 | ₩14,377 | ₩14,618 | ₩14,350 | ₩14,484 | +0.75% | 363.9만 |
|---|
| 2026.06.22 | ₩14,605 | ₩14,840 | ₩14,451 | ₩14,471 | -0.92% | 290.1만 |
|---|
| 2026.06.18 | ₩14,618 | ₩14,685 | ₩14,518 | ₩14,578 | -0.28% | 816.9만 |
|---|
| 2026.06.17 | ₩14,873 | ₩14,940 | ₩14,471 | ₩14,511 | -2.43% | 501.9만 |
|---|
| 2026.06.16 | ₩14,934 | ₩15,054 | ₩14,833 | ₩14,873 | -0.40% | 404.5만 |
|---|
| 2026.06.15 | ₩15,182 | ₩15,235 | ₩14,806 | ₩14,860 | -2.12% | 384.7만 |
|---|
| 2026.06.12 | ₩15,048 | ₩15,150 | ₩14,860 | ₩14,994 | -0.36% | 209.8만 |
|---|
| 2026.06.11 | ₩14,954 | ₩15,048 | ₩14,793 | ₩14,981 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩14,887 | ₩15,048 | ₩14,833 | ₩14,913 | +0.18% | 274만 |
|---|
| 2026.06.09 | ₩14,860 | ₩14,967 | ₩14,766 | ₩14,967 | +0.72% | 280.2만 |
|---|
| 2026.06.08 | ₩14,779 | ₩14,913 | ₩14,605 | ₩14,726 | -0.36% | 255.8만 |
|---|
| 2026.06.05 | ₩15,141 | ₩15,195 | ₩14,726 | ₩14,779 | -2.39% | 300.5만 |
|---|
| 2026.06.04 | ₩14,860 | ₩15,215 | ₩14,856 | ₩15,155 | +1.99% | 283.3만 |
|---|
| 2026.06.03 | ₩14,779 | ₩14,806 | ₩14,618 | ₩14,685 | -0.64% | 535.7만 |
|---|
| 2026.06.02 | ₩15,209 | ₩15,323 | ₩14,987 | ₩15,034 | -1.15% | 459.5만 |
|---|
| 2026.06.01 | ₩15,155 | ₩15,450 | ₩15,141 | ₩15,316 | +1.06% | 358.6만 |
|---|
| 2026.05.29 | ₩14,900 | ₩15,249 | ₩14,853 | ₩15,101 | +1.35% | 559.4만 |
|---|
| 2026.05.28 | ₩14,887 | ₩15,175 | ₩14,853 | ₩14,900 | +0.09% | 308.6만 |
|---|
| 2026.05.27 | ₩15,007 | ₩15,222 | ₩14,981 | ₩14,981 | -0.18% | 234.2만 |
|---|
| 2026.05.26 | ₩14,820 | ₩15,188 | ₩14,806 | ₩15,007 | +1.27% | 254만 |
|---|
| 2026.05.22 | ₩15,048 | ₩15,128 | ₩14,759 | ₩14,793 | -1.69% | 248.4만 |
|---|
| 2026.05.21 | ₩14,967 | ₩15,148 | ₩14,833 | ₩14,994 | +0.18% | 264.2만 |
|---|
| 2026.05.20 | ₩14,833 | ₩15,088 | ₩14,699 | ₩14,913 | +0.54% | 291.9만 |
|---|
| 2026.05.19 | ₩14,766 | ₩14,981 | ₩14,633 | ₩14,820 | +0.36% | 354.4만 |
|---|
| 2026.05.18 | ₩14,967 | ₩14,982 | ₩14,719 | ₩14,766 | -1.34% | 476만 |
|---|
| 2026.05.15 | ₩15,088 | ₩15,168 | ₩14,887 | ₩15,034 | -0.36% | 334.7만 |
|---|
| 2026.05.14 | ₩15,061 | ₩15,229 | ₩15,007 | ₩15,101 | +0.27% | 279.8만 |
|---|
| 2026.05.13 | ₩14,927 | ₩15,115 | ₩14,826 | ₩14,981 | +0.36% | 398.1만 |
|---|
| 2026.05.12 | ₩14,940 | ₩15,074 | ₩14,786 | ₩14,981 | +0.27% | 325.3만 |
|---|
| 2026.05.11 | ₩15,088 | ₩15,155 | ₩14,900 | ₩14,913 | -1.16% | 399.5만 |
|---|
| 2026.05.08 | ₩15,276 | ₩15,276 | ₩14,974 | ₩15,222 | -0.35% | 431.3만 |
|---|
| 2026.05.07 | ₩14,887 | ₩15,524 | ₩14,781 | ₩15,276 | +2.61% | 858.4만 |
|---|
| 2026.05.06 | ₩16,040 | ₩16,067 | ₩15,644 | ₩15,772 | -1.67% | 442.1만 |
|---|
| 2026.05.05 | ₩15,839 | ₩16,037 | ₩15,611 | ₩15,973 | +0.85% | 273.4만 |
|---|
| 2026.05.04 | ₩15,825 | ₩16,048 | ₩15,745 | ₩15,825 | 0.00% | 298.7만 |
|---|
| 2026.05.01 | ₩15,893 | ₩16,027 | ₩15,758 | ₩15,906 | +0.08% | 342.6만 |
|---|
| 2026.04.30 | ₩15,128 | ₩15,799 | ₩15,074 | ₩15,718 | +3.90% | 336.7만 |
|---|
| 2026.04.29 | ₩15,222 | ₩15,302 | ₩14,967 | ₩15,115 | -0.70% | 229.3만 |
|---|
| 2026.04.28 | ₩15,074 | ₩15,235 | ₩14,860 | ₩15,235 | +1.07% | 284.3만 |
|---|
| 2026.04.27 | ₩15,182 | ₩15,255 | ₩14,853 | ₩15,007 | -1.15% | 364.6만 |
|---|
| 2026.04.24 | ₩15,302 | ₩15,463 | ₩15,068 | ₩15,115 | -1.23% | 350.8만 |
|---|
| 2026.04.23 | ₩15,530 | ₩15,537 | ₩15,128 | ₩15,222 | -1.99% | 273.5만 |
|---|
| 2026.04.22 | ₩15,651 | ₩15,725 | ₩15,423 | ₩15,571 | -0.51% | 266.2만 |
|---|
| 2026.04.21 | ₩15,852 | ₩15,893 | ₩15,396 | ₩15,437 | -2.62% | 373.4만 |
|---|
| 2026.04.20 | ₩15,691 | ₩15,876 | ₩15,639 | ₩15,799 | +0.68% | 377.5만 |
|---|
| 2026.04.17 | ₩15,557 | ₩15,933 | ₩15,557 | ₩15,812 | +1.64% | 437.1만 |
|---|
| 2026.04.16 | ₩15,665 | ₩15,745 | ₩15,497 | ₩15,557 | -0.68% | 499.4만 |
|---|
| 2026.04.15 | ₩15,276 | ₩15,638 | ₩15,262 | ₩15,597 | +2.11% | 632.7만 |
|---|
| 2026.04.14 | ₩14,833 | ₩15,262 | ₩14,793 | ₩15,209 | +2.53% | 530.4만 |
|---|
| 2026.04.13 | ₩14,364 | ₩14,685 | ₩14,350 | ₩14,659 | +2.05% | 522.2만 |
|---|
| 2026.04.10 | ₩14,538 | ₩14,739 | ₩14,417 | ₩14,578 | +0.28% | 428.3만 |
|---|
| 2026.04.09 | ₩14,310 | ₩14,551 | ₩14,283 | ₩14,431 | +0.84% | 622.1만 |
|---|
| 2026.04.08 | ₩14,940 | ₩15,141 | ₩14,390 | ₩14,417 | -3.50% | 541.8만 |
|---|
| 2026.04.07 | ₩14,712 | ₩14,873 | ₩14,551 | ₩14,618 | -0.64% | 504.8만 |
|---|
| 2026.04.06 | ₩14,538 | ₩14,833 | ₩14,498 | ₩14,806 | +1.85% | 375.1만 |
|---|
| 2026.04.02 | ₩14,162 | ₩14,665 | ₩14,109 | ₩14,565 | +2.84% | 786.5만 |
|---|
| 2026.04.01 | ₩14,860 | ₩14,860 | ₩14,357 | ₩14,431 | -2.89% | 691.2만 |
|---|
| 2026.03.31 | ₩14,256 | ₩14,873 | ₩14,243 | ₩14,833 | +4.05% | 978.9만 |
|---|
| 2026.03.30 | ₩14,659 | ₩14,726 | ₩14,444 | ₩14,605 | -0.37% | 765.2만 |
|---|
| 2026.03.27 | ₩14,820 | ₩14,913 | ₩14,457 | ₩14,525 | -1.99% | 698.4만 |
|---|
| 2026.03.26 | ₩14,994 | ₩15,182 | ₩14,846 | ₩14,900 | -0.63% | 554.3만 |
|---|
| 2026.03.25 | ₩15,115 | ₩15,343 | ₩14,893 | ₩15,074 | -0.27% | 377.2만 |
|---|
| 2026.03.24 | ₩14,994 | ₩15,188 | ₩14,833 | ₩14,994 | 0.00% | 577.1만 |
|---|
| 2026.03.23 | ₩15,128 | ₩15,336 | ₩14,954 | ₩15,182 | +0.35% | 448.2만 |
|---|
| 2026.03.20 | ₩15,343 | ₩15,437 | ₩14,900 | ₩14,954 | -2.53% | 666.5만 |
|---|
| 2026.03.19 | ₩15,222 | ₩15,423 | ₩15,162 | ₩15,343 | +0.79% | 526.1만 |
|---|
| 2026.03.18 | ₩15,276 | ₩15,671 | ₩15,249 | ₩15,289 | +0.09% | 581.4만 |
|---|
| 2026.03.17 | ₩15,007 | ₩15,410 | ₩14,981 | ₩15,356 | +2.32% | 526.7만 |
|---|
| 2026.03.16 | ₩14,779 | ₩14,913 | ₩14,578 | ₩14,900 | +0.82% | 605.7만 |
|---|
| 2026.03.13 | ₩14,873 | ₩15,041 | ₩14,612 | ₩14,685 | -1.26% | 588.4만 |
|---|
| 2026.03.12 | ₩14,779 | ₩14,994 | ₩14,578 | ₩14,739 | -0.27% | 1025.6만 |
|---|
| 2026.03.11 | ₩15,222 | ₩15,450 | ₩14,719 | ₩14,981 | -1.59% | 910.4만 |
|---|
| 2026.03.10 | ₩15,289 | ₩15,477 | ₩15,088 | ₩15,235 | -0.35% | 739.4만 |
|---|
| 2026.03.09 | ₩15,168 | ₩15,329 | ₩15,034 | ₩15,302 | +0.88% | 848.9만 |
|---|
| 2026.03.06 | ₩15,369 | ₩15,591 | ₩15,182 | ₩15,383 | +0.09% | 777.3만 |
|---|
| 2026.03.05 | ₩15,437 | ₩15,913 | ₩15,423 | ₩15,504 | +0.43% | 678만 |
|---|
| 2026.03.04 | ₩15,517 | ₩15,638 | ₩15,222 | ₩15,490 | -0.17% | 684.8만 |
|---|
| 2026.03.03 | ₩15,088 | ₩15,671 | ₩15,061 | ₩15,423 | +2.22% | 641.2만 |
|---|
| 2026.03.02 | ₩14,887 | ₩15,591 | ₩14,726 | ₩15,463 | +3.87% | 650.2만 |
|---|
| 2026.02.27 | ₩15,490 | ₩15,584 | ₩14,994 | ₩15,141 | -2.25% | 709.5만 |
|---|
| 2026.02.26 | ₩16,013 | ₩16,033 | ₩15,483 | ₩15,718 | -1.84% | 715.8만 |
|---|
| 2026.02.25 | ₩15,732 | ₩16,067 | ₩15,504 | ₩15,973 | +1.53% | 767.1만 |
|---|
| 2026.02.24 | ₩15,302 | ₩15,799 | ₩15,172 | ₩15,665 | +2.37% | 1143.9만 |
|---|
| 2026.02.23 | ₩15,222 | ₩15,705 | ₩15,222 | ₩15,437 | +1.41% | 1180.7만 |
|---|
| 2026.02.20 | ₩15,128 | ₩15,591 | ₩14,954 | ₩15,383 | +1.68% | 888만 |
|---|
| 2026.02.19 | ₩16,100 | ₩16,228 | ₩15,007 | ₩15,329 | -4.79% | 1357.5만 |
|---|
| 2026.02.18 | ₩15,329 | ₩15,651 | ₩15,209 | ₩15,490 | +1.05% | 636.4만 |
|---|
| 2026.02.17 | ₩15,423 | ₩15,528 | ₩15,202 | ₩15,329 | -0.61% | 600.3만 |
|---|
| 2026.02.13 | ₩15,852 | ₩15,852 | ₩15,369 | ₩15,383 | -2.96% | 492.2만 |
|---|
| 2026.02.12 | ₩16,107 | ₩16,167 | ₩15,732 | ₩15,906 | -1.25% | 900.9만 |
|---|
| 2026.02.11 | ₩16,027 | ₩16,107 | ₩15,732 | ₩16,027 | 0.00% | 348만 |
|---|
| 2026.02.10 | ₩15,758 | ₩16,141 | ₩15,624 | ₩16,000 | +1.53% | 385.6만 |
|---|
| 2026.02.09 | ₩15,195 | ₩15,772 | ₩15,175 | ₩15,745 | +3.62% | 557만 |
|---|
| 2026.02.06 | ₩14,793 | ₩15,530 | ₩14,766 | ₩15,369 | +3.90% | 992.9만 |
|---|
| 2026.02.05 | ₩14,753 | ₩14,833 | ₩14,350 | ₩14,632 | -0.82% | 1208만 |
|---|
| 2026.02.04 | ₩15,034 | ₩15,135 | ₩14,793 | ₩15,074 | +0.27% | 936.2만 |
|---|
| 2026.02.03 | ₩15,289 | ₩15,302 | ₩14,645 | ₩14,873 | -2.72% | 1316.8만 |
|---|
| 2026.02.02 | ₩15,986 | ₩16,040 | ₩15,222 | ₩15,410 | -3.61% | 1452.2만 |
|---|
| 2026.01.30 | ₩16,214 | ₩16,281 | ₩15,986 | ₩16,094 | -0.74% | 423.3만 |
|---|
| 2026.01.29 | ₩16,188 | ₩16,308 | ₩16,094 | ₩16,295 | +0.66% | 357.1만 |
|---|
| 2026.01.28 | ₩16,496 | ₩16,563 | ₩16,167 | ₩16,188 | -1.87% | 420.4만 |
|---|
| 2026.01.27 | ₩16,449 | ₩16,630 | ₩16,375 | ₩16,456 | +0.04% | 288.6만 |
|---|
| 2026.01.26 | ₩16,737 | ₩16,737 | ₩16,362 | ₩16,496 | -1.44% | 576.1만 |
|---|
| 2026.01.23 | ₩16,939 | ₩16,939 | ₩16,657 | ₩16,737 | -1.19% | 265.9만 |
|---|
| 2026.01.22 | ₩17,100 | ₩17,122 | ₩16,898 | ₩16,912 | -1.10% | 218.1만 |
|---|
| 2026.01.21 | ₩16,751 | ₩17,012 | ₩16,751 | ₩16,952 | +1.20% | 286.1만 |
|---|
| 2026.01.20 | ₩16,670 | ₩16,788 | ₩16,516 | ₩16,657 | -0.08% | 413.8만 |
|---|
| 2026.01.16 | ₩17,100 | ₩17,113 | ₩16,804 | ₩16,912 | -1.10% | 397.3만 |
|---|
| 2026.01.15 | ₩16,992 | ₩17,140 | ₩16,905 | ₩17,073 | +0.47% | 419.3만 |
|---|
| 2026.01.14 | ₩16,724 | ₩17,018 | ₩16,664 | ₩17,006 | +1.68% | 432.2만 |
|---|
| 2026.01.13 | ₩17,032 | ₩17,153 | ₩16,670 | ₩16,684 | -2.05% | 358.2만 |
|---|
| 2026.01.12 | ₩16,778 | ₩16,992 | ₩16,737 | ₩16,965 | +1.12% | 302.2만 |
|---|
| 2026.01.09 | ₩17,032 | ₩17,086 | ₩16,825 | ₩16,845 | -1.10% | 277.5만 |
|---|
| 2026.01.08 | ₩16,362 | ₩17,046 | ₩16,362 | ₩16,925 | +3.44% | 368.6만 |
|---|
| 2026.01.07 | ₩16,764 | ₩16,791 | ₩16,348 | ₩16,442 | -1.92% | 495.1만 |
|---|
| 2026.01.06 | ₩16,898 | ₩16,965 | ₩16,576 | ₩16,764 | -0.79% | 416.3만 |
|---|
| 2026.01.05 | ₩16,925 | ₩17,113 | ₩16,845 | ₩16,965 | +0.24% | 407.6만 |
|---|
| 2026.01.02 | ₩16,764 | ₩16,952 | ₩16,536 | ₩16,845 | +0.48% | 321.4만 |
|---|
| 2025.12.31 | ₩16,617 | ₩16,818 | ₩16,590 | ₩16,670 | +0.32% | 601.2만 |
|---|
| 2025.12.30 | ₩17,006 | ₩17,220 | ₩16,965 | ₩17,113 | +0.63% | 500.7만 |
|---|
| 2025.12.29 | ₩17,073 | ₩17,207 | ₩16,979 | ₩16,992 | -0.47% | 529.7만 |
|---|
| 2025.12.26 | ₩16,912 | ₩17,126 | ₩16,821 | ₩17,073 | +0.95% | 356.6만 |
|---|
| 2025.12.24 | ₩16,764 | ₩16,945 | ₩16,764 | ₩16,885 | +0.72% | 266.5만 |
|---|
| 2025.12.23 | ₩16,912 | ₩16,990 | ₩16,764 | ₩16,831 | -0.48% | 418.4만 |
|---|
| 2025.12.22 | ₩16,912 | ₩17,046 | ₩16,858 | ₩16,979 | +0.40% | 556.5만 |
|---|
| 2025.12.19 | ₩17,019 | ₩17,059 | ₩16,858 | ₩16,965 | -0.32% | 663.1만 |
|---|
| 2025.12.18 | ₩17,408 | ₩17,475 | ₩16,952 | ₩17,032 | -2.16% | 500.8만 |
|---|
| 2025.12.17 | ₩17,462 | ₩17,636 | ₩17,314 | ₩17,314 | -0.84% | 475.9만 |
|---|
| 2025.12.16 | ₩17,435 | ₩17,556 | ₩17,354 | ₩17,408 | -0.15% | 338.5만 |
|---|
| 2025.12.15 | ₩17,663 | ₩17,763 | ₩17,328 | ₩17,448 | -1.21% | 431.5만 |
|---|
| 2025.12.12 | ₩17,703 | ₩17,817 | ₩17,468 | ₩17,502 | -1.14% | 333.4만 |
|---|
| 2025.12.11 | ₩18,005 | ₩18,038 | ₩17,609 | ₩17,636 | -2.05% | 408.7만 |
|---|
| 2025.12.10 | ₩17,944 | ₩18,012 | ₩17,851 | ₩17,944 | 0.00% | 392.1만 |
|---|
| 2025.12.09 | ₩17,864 | ₩18,005 | ₩17,857 | ₩17,891 | +0.15% | 416.2만 |
|---|
| 2025.12.08 | ₩18,052 | ₩18,092 | ₩17,743 | ₩17,837 | -1.19% | 419만 |
|---|
| 2025.12.05 | ₩17,985 | ₩18,206 | ₩17,931 | ₩18,079 | +0.52% | 341.9만 |
|---|
| 2025.12.04 | ₩17,998 | ₩18,119 | ₩17,944 | ₩18,038 | +0.22% | 312.1만 |
|---|
| 2025.12.03 | ₩17,730 | ₩18,025 | ₩17,730 | ₩17,985 | +1.44% | 295만 |
|---|
| 2025.12.02 | ₩17,797 | ₩17,871 | ₩17,609 | ₩17,730 | -0.38% | 394.1만 |
|---|
| 2025.12.01 | ₩17,609 | ₩17,931 | ₩17,609 | ₩17,757 | +0.84% | 559.3만 |
|---|
| 2025.11.28 | ₩17,649 | ₩17,763 | ₩17,623 | ₩17,663 | +0.08% | 349.1만 |
|---|
| 2025.11.26 | ₩17,260 | ₩17,643 | ₩17,234 | ₩17,609 | +2.02% | 780만 |
|---|
| 2025.11.25 | ₩17,006 | ₩17,287 | ₩16,872 | ₩17,274 | +1.58% | 715.7만 |
|---|
| 2025.11.24 | ₩16,603 | ₩17,006 | ₩16,590 | ₩16,965 | +2.18% | 968.9만 |
|---|
| 2025.11.21 | ₩16,201 | ₩16,717 | ₩16,134 | ₩16,550 | +2.15% | 1219.5만 |
|---|
| 2025.11.20 | ₩16,255 | ₩16,362 | ₩15,960 | ₩16,134 | -0.74% | 1022만 |
|---|
| 2025.11.19 | ₩15,893 | ₩16,385 | ₩15,618 | ₩16,053 | +1.01% | 1306만 |
|---|
| 2025.11.18 | ₩15,745 | ₩15,848 | ₩15,624 | ₩15,758 | +0.09% | 1035.3만 |
|---|
| 2025.11.17 | ₩15,960 | ₩16,241 | ₩15,893 | ₩15,906 | -0.34% | 746.7만 |
|---|
| 2025.11.14 | ₩15,946 | ₩16,000 | ₩15,812 | ₩15,960 | +0.08% | 353.4만 |
|---|
| 2025.11.13 | ₩16,201 | ₩16,335 | ₩15,953 | ₩16,040 | -0.99% | 673.8만 |
|---|
| 2025.11.12 | ₩16,147 | ₩16,288 | ₩16,094 | ₩16,228 | +0.50% | 433.9만 |
|---|
| 2025.11.11 | ₩16,228 | ₩16,276 | ₩16,017 | ₩16,188 | -0.25% | 545.6만 |
|---|
| 2025.11.10 | ₩16,362 | ₩16,429 | ₩16,000 | ₩16,201 | -0.98% | 509.9만 |
|---|
| 2025.11.07 | ₩16,255 | ₩16,375 | ₩16,060 | ₩16,281 | +0.17% | 628.7만 |
|---|
| 2025.11.06 | ₩16,389 | ₩16,739 | ₩16,007 | ₩16,228 | -0.98% | 1265.3만 |
|---|
| 2025.11.05 | ₩17,301 | ₩17,301 | ₩16,939 | ₩17,140 | -0.93% | 500.4만 |
|---|
| 2025.11.04 | ₩17,488 | ₩17,488 | ₩17,160 | ₩17,314 | -1.00% | 397.1만 |
|---|
| 2025.11.03 | ₩17,435 | ₩17,556 | ₩17,227 | ₩17,502 | +0.38% | 350.3만 |
|---|
| 2025.10.31 | ₩17,167 | ₩17,596 | ₩17,086 | ₩17,462 | +1.72% | 350.8만 |
|---|
| 2025.10.30 | ₩17,435 | ₩17,448 | ₩17,032 | ₩17,180 | -1.46% | 557만 |
|---|
| 2025.10.29 | ₩17,663 | ₩17,751 | ₩17,428 | ₩17,515 | -0.84% | 362.4만 |
|---|
| 2025.10.28 | ₩17,743 | ₩17,958 | ₩17,649 | ₩17,757 | +0.08% | 440.3만 |
|---|
| 2025.10.27 | ₩17,435 | ₩17,751 | ₩17,408 | ₩17,703 | +1.54% | 456.4만 |
|---|
| 2025.10.24 | ₩17,582 | ₩17,623 | ₩17,381 | ₩17,475 | -0.61% | 424.1만 |
|---|
| 2025.10.23 | ₩17,435 | ₩17,515 | ₩17,254 | ₩17,435 | 0.00% | 595만 |
|---|
| 2025.10.22 | ₩17,274 | ₩17,475 | ₩17,247 | ₩17,381 | +0.62% | 489.9만 |
|---|
| 2025.10.21 | ₩17,046 | ₩17,542 | ₩17,032 | ₩17,381 | +1.97% | 487.9만 |
|---|
| 2025.10.20 | ₩17,006 | ₩17,153 | ₩16,925 | ₩17,032 | +0.16% | 488.3만 |
|---|
| 2025.10.17 | ₩16,818 | ₩17,012 | ₩16,737 | ₩16,898 | +0.48% | 680.4만 |
|---|
| 2025.10.16 | ₩17,287 | ₩17,328 | ₩16,764 | ₩16,818 | -2.72% | 552.5만 |
|---|
| 2025.10.15 | ₩17,341 | ₩17,542 | ₩17,144 | ₩17,260 | -0.46% | 675만 |
|---|
| 2025.10.14 | ₩16,603 | ₩17,314 | ₩16,591 | ₩17,260 | +3.96% | 792만 |
|---|
| 2025.10.13 | ₩16,375 | ₩16,845 | ₩16,342 | ₩16,764 | +2.38% | 529.5만 |
|---|
| 2025.10.10 | ₩16,348 | ₩16,509 | ₩16,147 | ₩16,268 | -0.49% | 914만 |
|---|