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 | ₩13,601 | ₩13,721 | ₩13,467 | ₩13,560 | -0.30% | 271.1만 |
| 2026.10.08 | ₩13,373 | ₩13,654 | ₩13,346 | ₩13,641 | +2.01% | 304.6만 |
| 2026.10.07 | ₩13,359 | ₩13,467 | ₩13,165 | ₩13,440 | +0.60% | 511.7만 |
| 2026.10.06 | ₩13,668 | ₩13,688 | ₩13,386 | ₩13,453 | -1.57% | 706.9만 |
| 2026.10.05 | ₩13,869 | ₩14,030 | ₩13,614 | ₩13,641 | -1.64% | 500.5만 |
| 2026.10.02 | ₩14,070 | ₩14,070 | ₩13,715 | ₩13,815 | -1.81% | 466.3만 |
| 2026.10.01 | ₩14,030 | ₩14,090 | ₩13,869 | ₩14,003 | -0.19% | 777.7만 |
| 2026.09.30 | ₩14,204 | ₩14,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,070 |
| -0.94% |
| 444.8만 |
| 2026.09.29 | ₩14,479 | ₩14,741 | ₩14,419 | ₩14,499 | +0.14% | 366.9만 |
|---|
| 2026.09.28 | ₩14,446 | ₩14,473 | ₩14,285 | ₩14,446 | 0.00% | 359.1만 |
|---|
| 2026.09.25 | ₩14,526 | ₩14,566 | ₩14,379 | ₩14,499 | -0.18% | 294.7만 |
|---|
| 2026.09.24 | ₩14,660 | ₩14,694 | ₩14,426 | ₩14,486 | -1.19% | 373.6만 |
|---|
| 2026.09.23 | ₩14,875 | ₩14,875 | ₩14,674 | ₩14,687 | -1.26% | 316.7만 |
|---|
| 2026.09.22 | ₩15,103 | ₩15,157 | ₩14,929 | ₩14,942 | -1.07% | 220.6만 |
|---|
| 2026.09.21 | ₩15,103 | ₩15,116 | ₩14,882 | ₩15,009 | -0.62% | 316.1만 |
|---|
| 2026.09.18 | ₩15,183 | ₩15,210 | ₩14,915 | ₩14,982 | -1.33% | 347.1만 |
|---|
| 2026.09.17 | ₩15,049 | ₩15,385 | ₩15,022 | ₩15,224 | +1.16% | 298.1만 |
|---|
| 2026.09.16 | ₩14,821 | ₩14,969 | ₩14,729 | ₩14,902 | +0.54% | 249.3만 |
|---|
| 2026.09.15 | ₩14,781 | ₩14,942 | ₩14,729 | ₩14,848 | +0.45% | 249만 |
|---|
| 2026.09.14 | ₩14,835 | ₩14,942 | ₩14,768 | ₩14,861 | +0.18% | 372.5만 |
|---|
| 2026.09.11 | ₩14,955 | ₩15,022 | ₩14,821 | ₩14,861 | -0.63% | 211.4만 |
|---|
| 2026.09.10 | ₩14,915 | ₩14,992 | ₩14,781 | ₩14,835 | -0.54% | 237만 |
|---|
| 2026.09.09 | ₩14,969 | ₩15,022 | ₩14,861 | ₩14,942 | -0.18% | 242.8만 |
|---|
| 2026.09.08 | ₩15,331 | ₩15,385 | ₩14,969 | ₩14,982 | -2.27% | 308.2만 |
|---|
| 2026.09.04 | ₩15,183 | ₩15,425 | ₩15,157 | ₩15,291 | +0.71% | 223만 |
|---|
| 2026.09.03 | ₩15,318 | ₩15,465 | ₩15,076 | ₩15,264 | -0.35% | 267.8만 |
|---|
| 2026.09.02 | ₩15,224 | ₩15,311 | ₩15,163 | ₩15,237 | +0.09% | 260.2만 |
|---|
| 2026.09.01 | ₩15,385 | ₩15,487 | ₩15,224 | ₩15,250 | -0.87% | 310.7만 |
|---|
| 2026.08.31 | ₩15,063 | ₩15,599 | ₩15,049 | ₩15,465 | +2.67% | 632.8만 |
|---|
| 2026.08.28 | ₩15,157 | ₩15,263 | ₩15,090 | ₩15,157 | 0.00% | 247.9만 |
|---|
| 2026.08.27 | ₩15,170 | ₩15,230 | ₩15,090 | ₩15,130 | -0.27% | 206.1만 |
|---|
| 2026.08.26 | ₩15,090 | ₩15,244 | ₩15,056 | ₩15,090 | 0.00% | 280.9만 |
|---|
| 2026.08.25 | ₩15,264 | ₩15,291 | ₩15,157 | ₩15,237 | -0.18% | 280.8만 |
|---|
| 2026.08.24 | ₩15,224 | ₩15,411 | ₩15,145 | ₩15,291 | +0.44% | 249.8만 |
|---|
| 2026.08.21 | ₩15,291 | ₩15,371 | ₩15,104 | ₩15,157 | -0.88% | 258.4만 |
|---|
| 2026.08.20 | ₩15,331 | ₩15,385 | ₩15,076 | ₩15,130 | -1.31% | 326.9만 |
|---|
| 2026.08.19 | ₩15,318 | ₩15,465 | ₩15,183 | ₩15,197 | -0.79% | 337만 |
|---|
| 2026.08.18 | ₩15,425 | ₩15,477 | ₩15,277 | ₩15,304 | -0.78% | 312.8만 |
|---|
| 2026.08.17 | ₩15,733 | ₩15,733 | ₩15,385 | ₩15,425 | -1.96% | 354.6만 |
|---|
| 2026.08.14 | ₩15,961 | ₩15,961 | ₩15,680 | ₩15,720 | -1.51% | 378.8만 |
|---|
| 2026.08.13 | ₩15,707 | ₩16,062 | ₩15,707 | ₩15,975 | +1.71% | 733만 |
|---|
| 2026.08.12 | ₩15,733 | ₩15,760 | ₩15,485 | ₩15,653 | -0.51% | 294.9만 |
|---|
| 2026.08.11 | ₩15,505 | ₩15,753 | ₩15,411 | ₩15,666 | +1.04% | 370.1만 |
|---|
| 2026.08.10 | ₩15,385 | ₩15,610 | ₩15,304 | ₩15,492 | +0.70% | 395만 |
|---|
| 2026.08.07 | ₩15,103 | ₩15,747 | ₩15,076 | ₩15,613 | +3.37% | 876.9만 |
|---|
| 2026.08.06 | ₩14,982 | ₩15,190 | ₩14,741 | ₩15,170 | +1.25% | 625.9만 |
|---|
| 2026.08.05 | ₩15,022 | ₩15,022 | ₩14,587 | ₩14,714 | -2.05% | 452.4만 |
|---|
| 2026.08.04 | ₩14,781 | ₩15,076 | ₩14,714 | ₩15,022 | +1.63% | 697.9만 |
|---|
| 2026.08.03 | ₩14,540 | ₩14,821 | ₩14,499 | ₩14,754 | +1.48% | 497.3만 |
|---|
| 2026.07.31 | ₩14,620 | ₩14,624 | ₩14,244 | ₩14,419 | -1.38% | 652.6만 |
|---|
| 2026.07.30 | ₩14,553 | ₩14,573 | ₩14,298 | ₩14,473 | -0.55% | 427만 |
|---|
| 2026.07.29 | ₩14,821 | ₩14,821 | ₩14,419 | ₩14,459 | -2.44% | 307.3만 |
|---|
| 2026.07.28 | ₩14,620 | ₩14,861 | ₩14,593 | ₩14,781 | +1.10% | 449.7만 |
|---|
| 2026.07.27 | ₩14,553 | ₩14,754 | ₩14,526 | ₩14,647 | +0.65% | 268.9만 |
|---|
| 2026.07.24 | ₩14,513 | ₩14,526 | ₩14,379 | ₩14,446 | -0.46% | 275.9만 |
|---|
| 2026.07.23 | ₩14,419 | ₩14,479 | ₩14,258 | ₩14,352 | -0.47% | 284.7만 |
|---|
| 2026.07.22 | ₩14,660 | ₩14,756 | ₩14,426 | ₩14,499 | -1.10% | 202.9만 |
|---|
| 2026.07.21 | ₩14,580 | ₩14,794 | ₩14,566 | ₩14,660 | +0.55% | 269.4만 |
|---|
| 2026.07.20 | ₩14,754 | ₩14,781 | ₩14,432 | ₩14,580 | -1.18% | 277.3만 |
|---|
| 2026.07.17 | ₩14,888 | ₩15,143 | ₩14,707 | ₩14,741 | -0.99% | 309.8만 |
|---|
| 2026.07.16 | ₩14,888 | ₩15,049 | ₩14,808 | ₩15,009 | +0.81% | 405.3만 |
|---|
| 2026.07.15 | ₩14,888 | ₩15,110 | ₩14,821 | ₩14,888 | 0.00% | 561.7만 |
|---|
| 2026.07.14 | ₩14,701 | ₩14,848 | ₩14,635 | ₩14,741 | +0.27% | 319.7만 |
|---|
| 2026.07.13 | ₩14,741 | ₩14,875 | ₩14,566 | ₩14,566 | -1.18% | 318.2만 |
|---|
| 2026.07.10 | ₩14,566 | ₩14,882 | ₩14,566 | ₩14,701 | +0.92% | 361.6만 |
|---|
| 2026.07.09 | ₩14,473 | ₩14,499 | ₩14,345 | ₩14,405 | -0.46% | 230.2만 |
|---|
| 2026.07.08 | ₩14,513 | ₩14,553 | ₩14,312 | ₩14,432 | -0.55% | 426.7만 |
|---|
| 2026.07.07 | ₩14,674 | ₩14,875 | ₩14,473 | ₩14,526 | -1.01% | 284.6만 |
|---|
| 2026.07.06 | ₩14,566 | ₩14,801 | ₩14,513 | ₩14,647 | +0.55% | 436.3만 |
|---|
| 2026.07.02 | ₩14,701 | ₩14,727 | ₩14,432 | ₩14,513 | -1.28% | 287.9만 |
|---|
| 2026.07.01 | ₩14,687 | ₩14,747 | ₩14,432 | ₩14,486 | -1.37% | 458만 |
|---|
| 2026.06.30 | ₩14,499 | ₩14,754 | ₩14,486 | ₩14,580 | +0.56% | 353.8만 |
|---|
| 2026.06.29 | ₩14,633 | ₩15,002 | ₩14,580 | ₩14,955 | +2.20% | 398만 |
|---|
| 2026.06.26 | ₩14,298 | ₩14,627 | ₩14,291 | ₩14,513 | +1.50% | 427.7만 |
|---|
| 2026.06.25 | ₩14,392 | ₩14,473 | ₩14,218 | ₩14,325 | -0.47% | 353.1만 |
|---|
| 2026.06.24 | ₩14,499 | ₩14,553 | ₩14,345 | ₩14,379 | -0.83% | 384.2만 |
|---|
| 2026.06.23 | ₩14,379 | ₩14,620 | ₩14,352 | ₩14,486 | +0.75% | 363.9만 |
|---|
| 2026.06.22 | ₩14,607 | ₩14,841 | ₩14,452 | ₩14,473 | -0.92% | 290.1만 |
|---|
| 2026.06.18 | ₩14,620 | ₩14,687 | ₩14,519 | ₩14,580 | -0.28% | 816.9만 |
|---|
| 2026.06.17 | ₩14,875 | ₩14,942 | ₩14,473 | ₩14,513 | -2.43% | 501.9만 |
|---|
| 2026.06.16 | ₩14,935 | ₩15,056 | ₩14,835 | ₩14,875 | -0.40% | 404.5만 |
|---|
| 2026.06.15 | ₩15,183 | ₩15,237 | ₩14,808 | ₩14,861 | -2.12% | 384.7만 |
|---|
| 2026.06.12 | ₩15,049 | ₩15,151 | ₩14,861 | ₩14,996 | -0.36% | 209.8만 |
|---|
| 2026.06.11 | ₩14,955 | ₩15,049 | ₩14,794 | ₩14,982 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩14,888 | ₩15,049 | ₩14,835 | ₩14,915 | +0.18% | 274만 |
|---|
| 2026.06.09 | ₩14,861 | ₩14,969 | ₩14,768 | ₩14,969 | +0.72% | 280.2만 |
|---|
| 2026.06.08 | ₩14,781 | ₩14,915 | ₩14,607 | ₩14,727 | -0.36% | 255.8만 |
|---|
| 2026.06.05 | ₩15,143 | ₩15,197 | ₩14,727 | ₩14,781 | -2.39% | 300.5만 |
|---|
| 2026.06.04 | ₩14,861 | ₩15,217 | ₩14,857 | ₩15,157 | +1.99% | 283.3만 |
|---|
| 2026.06.03 | ₩14,781 | ₩14,808 | ₩14,620 | ₩14,687 | -0.64% | 535.7만 |
|---|
| 2026.06.02 | ₩15,210 | ₩15,324 | ₩14,989 | ₩15,036 | -1.15% | 459.5만 |
|---|
| 2026.06.01 | ₩15,157 | ₩15,452 | ₩15,143 | ₩15,318 | +1.06% | 358.6만 |
|---|
| 2026.05.29 | ₩14,902 | ₩15,250 | ₩14,855 | ₩15,103 | +1.35% | 559.4만 |
|---|
| 2026.05.28 | ₩14,888 | ₩15,177 | ₩14,855 | ₩14,902 | +0.09% | 308.6만 |
|---|
| 2026.05.27 | ₩15,009 | ₩15,224 | ₩14,982 | ₩14,982 | -0.18% | 234.2만 |
|---|
| 2026.05.26 | ₩14,821 | ₩15,190 | ₩14,808 | ₩15,009 | +1.27% | 254만 |
|---|
| 2026.05.22 | ₩15,049 | ₩15,130 | ₩14,761 | ₩14,794 | -1.69% | 248.4만 |
|---|
| 2026.05.21 | ₩14,969 | ₩15,150 | ₩14,835 | ₩14,996 | +0.18% | 264.2만 |
|---|
| 2026.05.20 | ₩14,835 | ₩15,090 | ₩14,701 | ₩14,915 | +0.54% | 291.9만 |
|---|
| 2026.05.19 | ₩14,768 | ₩14,982 | ₩14,635 | ₩14,821 | +0.36% | 354.4만 |
|---|
| 2026.05.18 | ₩14,969 | ₩14,984 | ₩14,721 | ₩14,768 | -1.34% | 476만 |
|---|
| 2026.05.15 | ₩15,090 | ₩15,170 | ₩14,888 | ₩15,036 | -0.36% | 334.7만 |
|---|
| 2026.05.14 | ₩15,063 | ₩15,230 | ₩15,009 | ₩15,103 | +0.27% | 279.8만 |
|---|
| 2026.05.13 | ₩14,929 | ₩15,116 | ₩14,828 | ₩14,982 | +0.36% | 398.1만 |
|---|
| 2026.05.12 | ₩14,942 | ₩15,076 | ₩14,788 | ₩14,982 | +0.27% | 325.3만 |
|---|
| 2026.05.11 | ₩15,090 | ₩15,157 | ₩14,902 | ₩14,915 | -1.16% | 399.5만 |
|---|
| 2026.05.08 | ₩15,277 | ₩15,277 | ₩14,976 | ₩15,224 | -0.35% | 431.3만 |
|---|
| 2026.05.07 | ₩14,888 | ₩15,525 | ₩14,782 | ₩15,277 | +2.61% | 858.4만 |
|---|
| 2026.05.06 | ₩16,042 | ₩16,069 | ₩15,646 | ₩15,774 | -1.67% | 442.1만 |
|---|
| 2026.05.05 | ₩15,841 | ₩16,039 | ₩15,613 | ₩15,975 | +0.85% | 273.4만 |
|---|
| 2026.05.04 | ₩15,827 | ₩16,050 | ₩15,747 | ₩15,827 | 0.00% | 298.7만 |
|---|
| 2026.05.01 | ₩15,894 | ₩16,028 | ₩15,760 | ₩15,908 | +0.08% | 342.6만 |
|---|
| 2026.04.30 | ₩15,130 | ₩15,800 | ₩15,076 | ₩15,720 | +3.90% | 336.7만 |
|---|
| 2026.04.29 | ₩15,224 | ₩15,304 | ₩14,969 | ₩15,116 | -0.70% | 229.3만 |
|---|
| 2026.04.28 | ₩15,076 | ₩15,237 | ₩14,861 | ₩15,237 | +1.07% | 284.3만 |
|---|
| 2026.04.27 | ₩15,183 | ₩15,257 | ₩14,855 | ₩15,009 | -1.15% | 364.6만 |
|---|
| 2026.04.24 | ₩15,304 | ₩15,465 | ₩15,069 | ₩15,116 | -1.23% | 350.8만 |
|---|
| 2026.04.23 | ₩15,532 | ₩15,539 | ₩15,130 | ₩15,224 | -1.99% | 273.5만 |
|---|
| 2026.04.22 | ₩15,653 | ₩15,727 | ₩15,425 | ₩15,572 | -0.51% | 266.2만 |
|---|
| 2026.04.21 | ₩15,854 | ₩15,894 | ₩15,398 | ₩15,438 | -2.62% | 373.4만 |
|---|
| 2026.04.20 | ₩15,693 | ₩15,878 | ₩15,641 | ₩15,800 | +0.68% | 377.5만 |
|---|
| 2026.04.17 | ₩15,559 | ₩15,935 | ₩15,559 | ₩15,814 | +1.64% | 437.1만 |
|---|
| 2026.04.16 | ₩15,666 | ₩15,747 | ₩15,499 | ₩15,559 | -0.68% | 499.4만 |
|---|
| 2026.04.15 | ₩15,277 | ₩15,639 | ₩15,264 | ₩15,599 | +2.11% | 632.7만 |
|---|
| 2026.04.14 | ₩14,835 | ₩15,264 | ₩14,794 | ₩15,210 | +2.53% | 530.4만 |
|---|
| 2026.04.13 | ₩14,365 | ₩14,687 | ₩14,352 | ₩14,660 | +2.05% | 522.2만 |
|---|
| 2026.04.10 | ₩14,540 | ₩14,741 | ₩14,419 | ₩14,580 | +0.28% | 428.3만 |
|---|
| 2026.04.09 | ₩14,312 | ₩14,553 | ₩14,285 | ₩14,432 | +0.84% | 622.1만 |
|---|
| 2026.04.08 | ₩14,942 | ₩15,143 | ₩14,392 | ₩14,419 | -3.50% | 541.8만 |
|---|
| 2026.04.07 | ₩14,714 | ₩14,875 | ₩14,553 | ₩14,620 | -0.64% | 504.8만 |
|---|
| 2026.04.06 | ₩14,540 | ₩14,835 | ₩14,499 | ₩14,808 | +1.85% | 375.1만 |
|---|
| 2026.04.02 | ₩14,164 | ₩14,667 | ₩14,110 | ₩14,566 | +2.84% | 786.5만 |
|---|
| 2026.04.01 | ₩14,861 | ₩14,861 | ₩14,359 | ₩14,432 | -2.89% | 691.2만 |
|---|
| 2026.03.31 | ₩14,258 | ₩14,875 | ₩14,244 | ₩14,835 | +4.05% | 978.9만 |
|---|
| 2026.03.30 | ₩14,660 | ₩14,727 | ₩14,446 | ₩14,607 | -0.37% | 765.2만 |
|---|
| 2026.03.27 | ₩14,821 | ₩14,915 | ₩14,459 | ₩14,526 | -1.99% | 698.4만 |
|---|
| 2026.03.26 | ₩14,996 | ₩15,183 | ₩14,848 | ₩14,902 | -0.63% | 554.3만 |
|---|
| 2026.03.25 | ₩15,116 | ₩15,344 | ₩14,895 | ₩15,076 | -0.27% | 377.2만 |
|---|
| 2026.03.24 | ₩14,996 | ₩15,190 | ₩14,835 | ₩14,996 | 0.00% | 577.1만 |
|---|
| 2026.03.23 | ₩15,130 | ₩15,338 | ₩14,955 | ₩15,183 | +0.35% | 448.2만 |
|---|
| 2026.03.20 | ₩15,344 | ₩15,438 | ₩14,902 | ₩14,955 | -2.53% | 666.5만 |
|---|
| 2026.03.19 | ₩15,224 | ₩15,425 | ₩15,163 | ₩15,344 | +0.79% | 526.1만 |
|---|
| 2026.03.18 | ₩15,277 | ₩15,673 | ₩15,250 | ₩15,291 | +0.09% | 581.4만 |
|---|
| 2026.03.17 | ₩15,009 | ₩15,411 | ₩14,982 | ₩15,358 | +2.32% | 526.7만 |
|---|
| 2026.03.16 | ₩14,781 | ₩14,915 | ₩14,580 | ₩14,902 | +0.82% | 605.7만 |
|---|
| 2026.03.13 | ₩14,875 | ₩15,043 | ₩14,613 | ₩14,687 | -1.26% | 588.4만 |
|---|
| 2026.03.12 | ₩14,781 | ₩14,996 | ₩14,580 | ₩14,741 | -0.27% | 1025.6만 |
|---|
| 2026.03.11 | ₩15,224 | ₩15,452 | ₩14,721 | ₩14,982 | -1.59% | 910.4만 |
|---|
| 2026.03.10 | ₩15,291 | ₩15,478 | ₩15,090 | ₩15,237 | -0.35% | 739.4만 |
|---|
| 2026.03.09 | ₩15,170 | ₩15,331 | ₩15,036 | ₩15,304 | +0.88% | 848.9만 |
|---|
| 2026.03.06 | ₩15,371 | ₩15,592 | ₩15,183 | ₩15,385 | +0.09% | 777.3만 |
|---|
| 2026.03.05 | ₩15,438 | ₩15,914 | ₩15,425 | ₩15,505 | +0.43% | 678만 |
|---|
| 2026.03.04 | ₩15,519 | ₩15,639 | ₩15,224 | ₩15,492 | -0.17% | 684.8만 |
|---|
| 2026.03.03 | ₩15,090 | ₩15,673 | ₩15,063 | ₩15,425 | +2.22% | 641.2만 |
|---|
| 2026.03.02 | ₩14,888 | ₩15,592 | ₩14,727 | ₩15,465 | +3.87% | 650.2만 |
|---|
| 2026.02.27 | ₩15,492 | ₩15,586 | ₩14,996 | ₩15,143 | -2.25% | 709.5만 |
|---|
| 2026.02.26 | ₩16,015 | ₩16,035 | ₩15,485 | ₩15,720 | -1.84% | 715.8만 |
|---|
| 2026.02.25 | ₩15,733 | ₩16,069 | ₩15,505 | ₩15,975 | +1.53% | 767.1만 |
|---|
| 2026.02.24 | ₩15,304 | ₩15,800 | ₩15,174 | ₩15,666 | +2.37% | 1143.9만 |
|---|
| 2026.02.23 | ₩15,224 | ₩15,707 | ₩15,224 | ₩15,438 | +1.41% | 1180.7만 |
|---|
| 2026.02.20 | ₩15,130 | ₩15,592 | ₩14,955 | ₩15,385 | +1.68% | 888만 |
|---|
| 2026.02.19 | ₩16,102 | ₩16,230 | ₩15,009 | ₩15,331 | -4.79% | 1357.5만 |
|---|
| 2026.02.18 | ₩15,331 | ₩15,653 | ₩15,210 | ₩15,492 | +1.05% | 636.4만 |
|---|
| 2026.02.17 | ₩15,425 | ₩15,529 | ₩15,204 | ₩15,331 | -0.61% | 600.3만 |
|---|
| 2026.02.13 | ₩15,854 | ₩15,854 | ₩15,371 | ₩15,385 | -2.96% | 492.2만 |
|---|
| 2026.02.12 | ₩16,109 | ₩16,169 | ₩15,733 | ₩15,908 | -1.25% | 900.9만 |
|---|
| 2026.02.11 | ₩16,028 | ₩16,109 | ₩15,733 | ₩16,028 | 0.00% | 348만 |
|---|
| 2026.02.10 | ₩15,760 | ₩16,142 | ₩15,626 | ₩16,002 | +1.53% | 385.6만 |
|---|
| 2026.02.09 | ₩15,197 | ₩15,774 | ₩15,177 | ₩15,747 | +3.62% | 557만 |
|---|
| 2026.02.06 | ₩14,794 | ₩15,532 | ₩14,768 | ₩15,371 | +3.90% | 992.9만 |
|---|
| 2026.02.05 | ₩14,754 | ₩14,835 | ₩14,352 | ₩14,633 | -0.82% | 1208만 |
|---|
| 2026.02.04 | ₩15,036 | ₩15,136 | ₩14,794 | ₩15,076 | +0.27% | 936.2만 |
|---|
| 2026.02.03 | ₩15,291 | ₩15,304 | ₩14,647 | ₩14,875 | -2.72% | 1316.8만 |
|---|
| 2026.02.02 | ₩15,988 | ₩16,042 | ₩15,224 | ₩15,411 | -3.61% | 1452.2만 |
|---|
| 2026.01.30 | ₩16,216 | ₩16,283 | ₩15,988 | ₩16,095 | -0.74% | 423.3만 |
|---|
| 2026.01.29 | ₩16,189 | ₩16,310 | ₩16,095 | ₩16,297 | +0.66% | 357.1만 |
|---|
| 2026.01.28 | ₩16,498 | ₩16,565 | ₩16,169 | ₩16,189 | -1.87% | 420.4만 |
|---|
| 2026.01.27 | ₩16,451 | ₩16,632 | ₩16,377 | ₩16,458 | +0.04% | 288.6만 |
|---|
| 2026.01.26 | ₩16,739 | ₩16,739 | ₩16,364 | ₩16,498 | -1.44% | 576.1만 |
|---|
| 2026.01.23 | ₩16,940 | ₩16,940 | ₩16,659 | ₩16,739 | -1.19% | 265.9만 |
|---|
| 2026.01.22 | ₩17,101 | ₩17,124 | ₩16,900 | ₩16,914 | -1.10% | 218.1만 |
|---|
| 2026.01.21 | ₩16,753 | ₩17,014 | ₩16,753 | ₩16,954 | +1.20% | 286.1만 |
|---|
| 2026.01.20 | ₩16,672 | ₩16,790 | ₩16,518 | ₩16,659 | -0.08% | 413.8만 |
|---|
| 2026.01.16 | ₩17,101 | ₩17,115 | ₩16,806 | ₩16,914 | -1.10% | 397.3만 |
|---|
| 2026.01.15 | ₩16,994 | ₩17,142 | ₩16,907 | ₩17,075 | +0.47% | 419.3만 |
|---|
| 2026.01.14 | ₩16,726 | ₩17,020 | ₩16,666 | ₩17,008 | +1.68% | 432.2만 |
|---|
| 2026.01.13 | ₩17,034 | ₩17,155 | ₩16,672 | ₩16,686 | -2.05% | 358.2만 |
|---|
| 2026.01.12 | ₩16,780 | ₩16,994 | ₩16,739 | ₩16,967 | +1.12% | 302.2만 |
|---|
| 2026.01.09 | ₩17,034 | ₩17,088 | ₩16,826 | ₩16,847 | -1.10% | 277.5만 |
|---|
| 2026.01.08 | ₩16,364 | ₩17,048 | ₩16,364 | ₩16,927 | +3.44% | 368.6만 |
|---|
| 2026.01.07 | ₩16,766 | ₩16,793 | ₩16,350 | ₩16,444 | -1.92% | 495.1만 |
|---|
| 2026.01.06 | ₩16,900 | ₩16,967 | ₩16,578 | ₩16,766 | -0.79% | 416.3만 |
|---|
| 2026.01.05 | ₩16,927 | ₩17,115 | ₩16,847 | ₩16,967 | +0.24% | 407.6만 |
|---|
| 2026.01.02 | ₩16,766 | ₩16,954 | ₩16,538 | ₩16,847 | +0.48% | 321.4만 |
|---|
| 2025.12.31 | ₩16,619 | ₩16,820 | ₩16,592 | ₩16,672 | +0.32% | 601.2만 |
|---|
| 2025.12.30 | ₩17,008 | ₩17,222 | ₩16,967 | ₩17,115 | +0.63% | 500.7만 |
|---|
| 2025.12.29 | ₩17,075 | ₩17,209 | ₩16,981 | ₩16,994 | -0.47% | 529.7만 |
|---|
| 2025.12.26 | ₩16,914 | ₩17,128 | ₩16,822 | ₩17,075 | +0.95% | 356.6만 |
|---|
| 2025.12.24 | ₩16,766 | ₩16,947 | ₩16,766 | ₩16,887 | +0.72% | 266.5만 |
|---|
| 2025.12.23 | ₩16,914 | ₩16,991 | ₩16,766 | ₩16,833 | -0.48% | 418.4만 |
|---|
| 2025.12.22 | ₩16,914 | ₩17,048 | ₩16,860 | ₩16,981 | +0.40% | 556.5만 |
|---|
| 2025.12.19 | ₩17,021 | ₩17,061 | ₩16,860 | ₩16,967 | -0.32% | 663.1만 |
|---|
| 2025.12.18 | ₩17,410 | ₩17,477 | ₩16,954 | ₩17,034 | -2.16% | 500.8만 |
|---|
| 2025.12.17 | ₩17,464 | ₩17,638 | ₩17,316 | ₩17,316 | -0.84% | 475.9만 |
|---|
| 2025.12.16 | ₩17,437 | ₩17,557 | ₩17,356 | ₩17,410 | -0.15% | 338.5만 |
|---|
| 2025.12.15 | ₩17,665 | ₩17,765 | ₩17,329 | ₩17,450 | -1.21% | 431.5만 |
|---|
| 2025.12.12 | ₩17,705 | ₩17,819 | ₩17,470 | ₩17,504 | -1.14% | 333.4만 |
|---|
| 2025.12.11 | ₩18,007 | ₩18,040 | ₩17,611 | ₩17,638 | -2.05% | 408.7만 |
|---|
| 2025.12.10 | ₩17,946 | ₩18,014 | ₩17,853 | ₩17,946 | 0.00% | 392.1만 |
|---|
| 2025.12.09 | ₩17,866 | ₩18,007 | ₩17,859 | ₩17,893 | +0.15% | 416.2만 |
|---|
| 2025.12.08 | ₩18,054 | ₩18,094 | ₩17,745 | ₩17,839 | -1.19% | 419만 |
|---|
| 2025.12.05 | ₩17,987 | ₩18,208 | ₩17,933 | ₩18,081 | +0.52% | 341.9만 |
|---|
| 2025.12.04 | ₩18,000 | ₩18,121 | ₩17,946 | ₩18,040 | +0.22% | 312.1만 |
|---|
| 2025.12.03 | ₩17,732 | ₩18,027 | ₩17,732 | ₩17,987 | +1.44% | 295만 |
|---|
| 2025.12.02 | ₩17,799 | ₩17,873 | ₩17,611 | ₩17,732 | -0.38% | 394.1만 |
|---|
| 2025.12.01 | ₩17,611 | ₩17,933 | ₩17,611 | ₩17,759 | +0.84% | 559.3만 |
|---|
| 2025.11.28 | ₩17,651 | ₩17,765 | ₩17,625 | ₩17,665 | +0.08% | 349.1만 |
|---|
| 2025.11.26 | ₩17,262 | ₩17,645 | ₩17,236 | ₩17,611 | +2.02% | 780만 |
|---|
| 2025.11.25 | ₩17,008 | ₩17,289 | ₩16,873 | ₩17,276 | +1.58% | 715.7만 |
|---|
| 2025.11.24 | ₩16,605 | ₩17,008 | ₩16,592 | ₩16,967 | +2.18% | 968.9만 |
|---|
| 2025.11.21 | ₩16,203 | ₩16,719 | ₩16,136 | ₩16,552 | +2.15% | 1219.5만 |
|---|
| 2025.11.20 | ₩16,256 | ₩16,364 | ₩15,961 | ₩16,136 | -0.74% | 1022만 |
|---|
| 2025.11.19 | ₩15,894 | ₩16,387 | ₩15,619 | ₩16,055 | +1.01% | 1306만 |
|---|
| 2025.11.18 | ₩15,747 | ₩15,850 | ₩15,626 | ₩15,760 | +0.09% | 1035.3만 |
|---|
| 2025.11.17 | ₩15,961 | ₩16,243 | ₩15,894 | ₩15,908 | -0.34% | 746.7만 |
|---|
| 2025.11.14 | ₩15,948 | ₩16,002 | ₩15,814 | ₩15,961 | +0.08% | 353.4만 |
|---|
| 2025.11.13 | ₩16,203 | ₩16,337 | ₩15,955 | ₩16,042 | -0.99% | 673.8만 |
|---|
| 2025.11.12 | ₩16,149 | ₩16,290 | ₩16,095 | ₩16,230 | +0.50% | 433.9만 |
|---|
| 2025.11.11 | ₩16,230 | ₩16,278 | ₩16,019 | ₩16,189 | -0.25% | 545.6만 |
|---|
| 2025.11.10 | ₩16,364 | ₩16,431 | ₩16,002 | ₩16,203 | -0.98% | 509.9만 |
|---|
| 2025.11.07 | ₩16,256 | ₩16,377 | ₩16,062 | ₩16,283 | +0.17% | 628.7만 |
|---|
| 2025.11.06 | ₩16,391 | ₩16,741 | ₩16,008 | ₩16,230 | -0.98% | 1265.3만 |
|---|
| 2025.11.05 | ₩17,303 | ₩17,303 | ₩16,940 | ₩17,142 | -0.93% | 500.4만 |
|---|
| 2025.11.04 | ₩17,490 | ₩17,490 | ₩17,162 | ₩17,316 | -1.00% | 397.1만 |
|---|
| 2025.11.03 | ₩17,437 | ₩17,557 | ₩17,229 | ₩17,504 | +0.38% | 350.3만 |
|---|
| 2025.10.31 | ₩17,169 | ₩17,598 | ₩17,088 | ₩17,464 | +1.72% | 350.8만 |
|---|
| 2025.10.30 | ₩17,437 | ₩17,450 | ₩17,034 | ₩17,182 | -1.46% | 557만 |
|---|
| 2025.10.29 | ₩17,665 | ₩17,753 | ₩17,430 | ₩17,517 | -0.84% | 362.4만 |
|---|
| 2025.10.28 | ₩17,745 | ₩17,960 | ₩17,651 | ₩17,759 | +0.08% | 440.3만 |
|---|
| 2025.10.27 | ₩17,437 | ₩17,753 | ₩17,410 | ₩17,705 | +1.54% | 456.4만 |
|---|
| 2025.10.24 | ₩17,584 | ₩17,625 | ₩17,383 | ₩17,477 | -0.61% | 424.1만 |
|---|
| 2025.10.23 | ₩17,437 | ₩17,517 | ₩17,256 | ₩17,437 | 0.00% | 595만 |
|---|
| 2025.10.22 | ₩17,276 | ₩17,477 | ₩17,249 | ₩17,383 | +0.62% | 489.9만 |
|---|
| 2025.10.21 | ₩17,048 | ₩17,544 | ₩17,034 | ₩17,383 | +1.97% | 487.9만 |
|---|
| 2025.10.20 | ₩17,008 | ₩17,155 | ₩16,927 | ₩17,034 | +0.16% | 488.3만 |
|---|
| 2025.10.17 | ₩16,820 | ₩17,014 | ₩16,739 | ₩16,900 | +0.48% | 680.4만 |
|---|
| 2025.10.16 | ₩17,289 | ₩17,329 | ₩16,766 | ₩16,820 | -2.72% | 552.5만 |
|---|
| 2025.10.15 | ₩17,343 | ₩17,544 | ₩17,146 | ₩17,262 | -0.46% | 675만 |
|---|
| 2025.10.14 | ₩16,605 | ₩17,316 | ₩16,593 | ₩17,262 | +3.96% | 792만 |
|---|
| 2025.10.13 | ₩16,377 | ₩16,847 | ₩16,344 | ₩16,766 | +2.38% | 529.5만 |
|---|
| 2025.10.10 | ₩16,350 | ₩16,511 | ₩16,149 | ₩16,270 | -0.49% | 914만 |
|---|