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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,856 | ₩14,017 | ₩13,152 | ₩13,548 | -2.22% | 2294.8만 |
| 2026.09.28–2026.10.02 | ₩14,432 | ₩14,727 | ₩13,702 | ₩13,802 | -4.36% | 2414.8만 |
| 2026.09.21–2026.09.25 | ₩15,089 | ₩15,142 | ₩14,365 | ₩14,486 | -4.00% | 1521.6만 |
| 2026.09.14–2026.09.18 | ₩14,821 | ₩15,370 | ₩14,715 | ₩14,968 | +0.99% | 1516.1만 |
| 2026.09.08–2026.09.11 | ₩15,316 | ₩15,370 | ₩14,767 | ₩14,847 | -3.06% | 999.3만 |
| 2026.08.31–2026.09.04 | ₩15,048 | ₩15,584 | ₩15,035 | ₩15,276 | +1.51% | 1694.6만 |
| 2026.08.24–2026.08.28 | ₩15,209 | ₩15,397 | ₩15,042 | ₩15,142 | -0.44% | 1265.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,718 |
| ₩15,718 |
| ₩15,062 |
| ₩15,142 |
| -3.67% |
| 1589.6만 |
| 2026.08.10–2026.08.14 | ₩15,370 | ₩16,047 | ₩15,290 | ₩15,705 | +2.18% | 2171.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,526 | ₩15,732 | ₩14,486 | ₩15,598 | +7.38% | 3150.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,539 | ₩14,847 | ₩14,231 | ₩14,405 | -0.92% | 2105.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,740 | ₩14,780 | ₩14,244 | ₩14,432 | -2.09% | 1310.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,727 | ₩15,129 | ₩14,553 | ₩14,727 | 0.00% | 1914.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,553 | ₩14,868 | ₩14,298 | ₩14,687 | +0.92% | 1739.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,620 | ₩14,988 | ₩14,419 | ₩14,499 | -0.82% | 1497.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,593 | ₩14,827 | ₩14,204 | ₩14,499 | -0.64% | 1819만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,169 | ₩15,223 | ₩14,459 | ₩14,566 | -3.98% | 2108만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,767 | ₩15,137 | ₩14,593 | ₩14,981 | +1.45% | 1219.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,142 | ₩15,437 | ₩14,606 | ₩14,767 | -2.48% | 1937.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,807 | ₩15,236 | ₩14,794 | ₩15,089 | +1.90% | 1356.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,955 | ₩15,136 | ₩14,621 | ₩14,780 | -1.16% | 1634.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,075 | ₩15,216 | ₩14,774 | ₩15,022 | -0.36% | 1737.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,812 | ₩16,053 | ₩14,768 | ₩15,209 | -3.81% | 2303.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,169 | ₩16,013 | ₩14,841 | ₩15,893 | +4.77% | 1557.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,678 | ₩15,879 | ₩15,055 | ₩15,102 | -3.68% | 1641.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,352 | ₩15,919 | ₩14,338 | ₩15,799 | +10.08% | 2621.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,526 | ₩15,129 | ₩14,271 | ₩14,566 | +0.28% | 2472.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,646 | ₩14,861 | ₩14,097 | ₩14,553 | -0.64% | 3221.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,115 | ₩15,330 | ₩14,445 | ₩14,512 | -3.99% | 2655.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,767 | ₩15,658 | ₩14,566 | ₩14,941 | +1.18% | 2906.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,156 | ₩15,464 | ₩14,566 | ₩14,673 | -3.18% | 4112.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,874 | ₩15,899 | ₩14,713 | ₩15,370 | +3.33% | 3431.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,209 | ₩16,053 | ₩14,981 | ₩15,129 | -0.53% | 4516.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,410 | ₩16,214 | ₩14,941 | ₩15,370 | -0.26% | 3482.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,182 | ₩16,154 | ₩15,162 | ₩15,370 | +1.24% | 2683.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,973 | ₩16,027 | ₩14,338 | ₩15,357 | -3.86% | 5906.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,723 | ₩16,723 | ₩15,973 | ₩16,080 | -3.85% | 2065.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,656 | ₩17,108 | ₩16,502 | ₩16,723 | +0.40% | 1184만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,764 | ₩17,139 | ₩16,650 | ₩16,898 | +0.80% | 1909.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,911 | ₩17,099 | ₩16,335 | ₩16,831 | -0.48% | 1965.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,058 | ₩17,206 | ₩16,522 | ₩16,831 | -1.34% | 1953만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,898 | ₩17,112 | ₩16,750 | ₩17,058 | +0.95% | 1598만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,648 | ₩17,749 | ₩16,844 | ₩16,951 | -3.95% | 2409.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,037 | ₩18,077 | ₩17,454 | ₩17,487 | -3.05% | 1969.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,594 | ₩18,191 | ₩17,594 | ₩18,063 | +2.67% | 1902.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,589 | ₩17,749 | ₩16,576 | ₩17,648 | +6.38% | 2813.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,946 | ₩16,703 | ₩15,605 | ₩16,536 | +3.70% | 5329.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,348 | ₩16,415 | ₩15,799 | ₩15,946 | -2.46% | 2516.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,420 | ₩17,541 | ₩15,993 | ₩16,268 | -6.62% | 3141.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,420 | ₩17,943 | ₩17,018 | ₩17,447 | +0.15% | 2166.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,991 | ₩17,608 | ₩16,911 | ₩17,460 | +2.76% | 2485.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,362 | ₩17,527 | ₩16,328 | ₩16,884 | +3.19% | 3229.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,335 | ₩16,496 | ₩16,134 | ₩16,254 | -0.49% | 914만 |
|---|