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 | ₩13,595 | ₩13,716 | ₩13,461 | ₩13,555 | -0.30% | 271.1만 |
| 2026.10.08 | ₩13,367 | ₩13,649 | ₩13,341 | ₩13,636 | +2.01% | 304.6만 |
| 2026.10.07 | ₩13,354 | ₩13,461 | ₩13,160 | ₩13,434 | +0.60% | 511.7만 |
| 2026.10.06 | ₩13,662 | ₩13,682 | ₩13,381 | ₩13,448 | -1.57% | 706.9만 |
| 2026.10.05 | ₩13,863 | ₩14,024 | ₩13,609 | ₩13,636 | -1.64% | 500.5만 |
| 2026.10.02 | ₩14,065 | ₩14,065 | ₩13,709 | ₩13,810 | -1.81% | 466.3만 |
| 2026.10.01 | ₩14,024 | ₩14,085 | ₩13,863 | ₩13,998 | -0.19% | 777.7만 |
| 2026.09.30 | ₩14,199 | ₩14,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,065 |
| -0.94% |
| 444.8만 |
| 2026.09.29 | ₩14,474 | ₩14,735 | ₩14,413 | ₩14,494 | +0.14% | 366.9만 |
|---|
| 2026.09.28 | ₩14,440 | ₩14,467 | ₩14,279 | ₩14,440 | 0.00% | 359.1만 |
|---|
| 2026.09.25 | ₩14,520 | ₩14,561 | ₩14,373 | ₩14,494 | -0.18% | 294.7만 |
|---|
| 2026.09.24 | ₩14,655 | ₩14,688 | ₩14,420 | ₩14,480 | -1.19% | 373.6만 |
|---|
| 2026.09.23 | ₩14,869 | ₩14,869 | ₩14,668 | ₩14,681 | -1.26% | 316.7만 |
|---|
| 2026.09.22 | ₩15,097 | ₩15,151 | ₩14,923 | ₩14,936 | -1.07% | 220.6만 |
|---|
| 2026.09.21 | ₩15,097 | ₩15,110 | ₩14,876 | ₩15,003 | -0.62% | 316.1만 |
|---|
| 2026.09.18 | ₩15,177 | ₩15,204 | ₩14,909 | ₩14,976 | -1.33% | 347.1만 |
|---|
| 2026.09.17 | ₩15,043 | ₩15,379 | ₩15,017 | ₩15,218 | +1.16% | 298.1만 |
|---|
| 2026.09.16 | ₩14,815 | ₩14,963 | ₩14,723 | ₩14,896 | +0.54% | 249.3만 |
|---|
| 2026.09.15 | ₩14,775 | ₩14,936 | ₩14,723 | ₩14,842 | +0.45% | 249만 |
|---|
| 2026.09.14 | ₩14,829 | ₩14,936 | ₩14,762 | ₩14,856 | +0.18% | 372.5만 |
|---|
| 2026.09.11 | ₩14,949 | ₩15,017 | ₩14,815 | ₩14,856 | -0.63% | 211.4만 |
|---|
| 2026.09.10 | ₩14,909 | ₩14,986 | ₩14,775 | ₩14,829 | -0.54% | 237만 |
|---|
| 2026.09.09 | ₩14,963 | ₩15,017 | ₩14,856 | ₩14,936 | -0.18% | 242.8만 |
|---|
| 2026.09.08 | ₩15,325 | ₩15,379 | ₩14,963 | ₩14,976 | -2.27% | 308.2만 |
|---|
| 2026.09.04 | ₩15,177 | ₩15,419 | ₩15,151 | ₩15,285 | +0.71% | 223만 |
|---|
| 2026.09.03 | ₩15,311 | ₩15,459 | ₩15,070 | ₩15,258 | -0.35% | 267.8만 |
|---|
| 2026.09.02 | ₩15,218 | ₩15,305 | ₩15,157 | ₩15,231 | +0.09% | 260.2만 |
|---|
| 2026.09.01 | ₩15,379 | ₩15,480 | ₩15,218 | ₩15,244 | -0.87% | 310.7만 |
|---|
| 2026.08.31 | ₩15,057 | ₩15,593 | ₩15,043 | ₩15,459 | +2.67% | 632.8만 |
|---|
| 2026.08.28 | ₩15,151 | ₩15,257 | ₩15,084 | ₩15,151 | 0.00% | 247.9만 |
|---|
| 2026.08.27 | ₩15,164 | ₩15,224 | ₩15,084 | ₩15,124 | -0.27% | 206.1만 |
|---|
| 2026.08.26 | ₩15,084 | ₩15,238 | ₩15,050 | ₩15,084 | 0.00% | 280.9만 |
|---|
| 2026.08.25 | ₩15,258 | ₩15,285 | ₩15,151 | ₩15,231 | -0.18% | 280.8만 |
|---|
| 2026.08.24 | ₩15,218 | ₩15,405 | ₩15,139 | ₩15,285 | +0.44% | 249.8만 |
|---|
| 2026.08.21 | ₩15,285 | ₩15,365 | ₩15,098 | ₩15,151 | -0.88% | 258.4만 |
|---|
| 2026.08.20 | ₩15,325 | ₩15,379 | ₩15,070 | ₩15,124 | -1.31% | 326.9만 |
|---|
| 2026.08.19 | ₩15,311 | ₩15,459 | ₩15,177 | ₩15,191 | -0.79% | 337만 |
|---|
| 2026.08.18 | ₩15,419 | ₩15,471 | ₩15,271 | ₩15,298 | -0.78% | 312.8만 |
|---|
| 2026.08.17 | ₩15,727 | ₩15,727 | ₩15,379 | ₩15,419 | -1.96% | 354.6만 |
|---|
| 2026.08.14 | ₩15,955 | ₩15,955 | ₩15,673 | ₩15,714 | -1.51% | 378.8만 |
|---|
| 2026.08.13 | ₩15,700 | ₩16,056 | ₩15,700 | ₩15,968 | +1.71% | 733만 |
|---|
| 2026.08.12 | ₩15,727 | ₩15,754 | ₩15,479 | ₩15,647 | -0.51% | 294.9만 |
|---|
| 2026.08.11 | ₩15,499 | ₩15,747 | ₩15,405 | ₩15,660 | +1.04% | 370.1만 |
|---|
| 2026.08.10 | ₩15,379 | ₩15,604 | ₩15,298 | ₩15,486 | +0.70% | 395만 |
|---|
| 2026.08.07 | ₩15,097 | ₩15,741 | ₩15,070 | ₩15,606 | +3.37% | 876.9만 |
|---|
| 2026.08.06 | ₩14,976 | ₩15,184 | ₩14,735 | ₩15,164 | +1.25% | 625.9만 |
|---|
| 2026.08.05 | ₩15,017 | ₩15,017 | ₩14,581 | ₩14,708 | -2.05% | 452.4만 |
|---|
| 2026.08.04 | ₩14,775 | ₩15,070 | ₩14,708 | ₩15,017 | +1.63% | 697.9만 |
|---|
| 2026.08.03 | ₩14,534 | ₩14,815 | ₩14,494 | ₩14,748 | +1.48% | 497.3만 |
|---|
| 2026.07.31 | ₩14,614 | ₩14,618 | ₩14,239 | ₩14,413 | -1.38% | 652.6만 |
|---|
| 2026.07.30 | ₩14,547 | ₩14,567 | ₩14,293 | ₩14,467 | -0.55% | 427만 |
|---|
| 2026.07.29 | ₩14,815 | ₩14,815 | ₩14,413 | ₩14,453 | -2.44% | 307.3만 |
|---|
| 2026.07.28 | ₩14,614 | ₩14,856 | ₩14,587 | ₩14,775 | +1.10% | 449.7만 |
|---|
| 2026.07.27 | ₩14,547 | ₩14,748 | ₩14,520 | ₩14,641 | +0.65% | 268.9만 |
|---|
| 2026.07.24 | ₩14,507 | ₩14,520 | ₩14,373 | ₩14,440 | -0.46% | 275.9만 |
|---|
| 2026.07.23 | ₩14,413 | ₩14,474 | ₩14,252 | ₩14,346 | -0.47% | 284.7만 |
|---|
| 2026.07.22 | ₩14,655 | ₩14,750 | ₩14,420 | ₩14,494 | -1.10% | 202.9만 |
|---|
| 2026.07.21 | ₩14,574 | ₩14,789 | ₩14,561 | ₩14,655 | +0.55% | 269.4만 |
|---|
| 2026.07.20 | ₩14,748 | ₩14,775 | ₩14,427 | ₩14,574 | -1.18% | 277.3만 |
|---|
| 2026.07.17 | ₩14,882 | ₩15,137 | ₩14,701 | ₩14,735 | -0.99% | 309.8만 |
|---|
| 2026.07.16 | ₩14,882 | ₩15,043 | ₩14,802 | ₩15,003 | +0.81% | 405.3만 |
|---|
| 2026.07.15 | ₩14,882 | ₩15,104 | ₩14,815 | ₩14,882 | 0.00% | 561.7만 |
|---|
| 2026.07.14 | ₩14,695 | ₩14,842 | ₩14,629 | ₩14,735 | +0.27% | 319.7만 |
|---|
| 2026.07.13 | ₩14,735 | ₩14,869 | ₩14,561 | ₩14,561 | -1.18% | 318.2만 |
|---|
| 2026.07.10 | ₩14,561 | ₩14,876 | ₩14,561 | ₩14,695 | +0.92% | 361.6만 |
|---|
| 2026.07.09 | ₩14,467 | ₩14,494 | ₩14,339 | ₩14,400 | -0.46% | 230.2만 |
|---|
| 2026.07.08 | ₩14,507 | ₩14,547 | ₩14,306 | ₩14,427 | -0.55% | 426.7만 |
|---|
| 2026.07.07 | ₩14,668 | ₩14,869 | ₩14,467 | ₩14,520 | -1.01% | 284.6만 |
|---|
| 2026.07.06 | ₩14,561 | ₩14,795 | ₩14,507 | ₩14,641 | +0.55% | 436.3만 |
|---|
| 2026.07.02 | ₩14,695 | ₩14,722 | ₩14,427 | ₩14,507 | -1.28% | 287.9만 |
|---|
| 2026.07.01 | ₩14,681 | ₩14,742 | ₩14,427 | ₩14,480 | -1.37% | 458만 |
|---|
| 2026.06.30 | ₩14,494 | ₩14,748 | ₩14,480 | ₩14,574 | +0.56% | 353.8만 |
|---|
| 2026.06.29 | ₩14,628 | ₩14,996 | ₩14,574 | ₩14,949 | +2.20% | 398만 |
|---|
| 2026.06.26 | ₩14,293 | ₩14,621 | ₩14,286 | ₩14,507 | +1.50% | 427.7만 |
|---|
| 2026.06.25 | ₩14,386 | ₩14,467 | ₩14,212 | ₩14,319 | -0.47% | 353.1만 |
|---|
| 2026.06.24 | ₩14,494 | ₩14,547 | ₩14,339 | ₩14,373 | -0.83% | 384.2만 |
|---|
| 2026.06.23 | ₩14,373 | ₩14,614 | ₩14,346 | ₩14,480 | +0.75% | 363.9만 |
|---|
| 2026.06.22 | ₩14,601 | ₩14,836 | ₩14,447 | ₩14,467 | -0.92% | 290.1만 |
|---|
| 2026.06.18 | ₩14,614 | ₩14,681 | ₩14,514 | ₩14,574 | -0.28% | 816.9만 |
|---|
| 2026.06.17 | ₩14,869 | ₩14,936 | ₩14,467 | ₩14,507 | -2.43% | 501.9만 |
|---|
| 2026.06.16 | ₩14,929 | ₩15,050 | ₩14,829 | ₩14,869 | -0.40% | 404.5만 |
|---|
| 2026.06.15 | ₩15,177 | ₩15,231 | ₩14,802 | ₩14,856 | -2.12% | 384.7만 |
|---|
| 2026.06.12 | ₩15,043 | ₩15,145 | ₩14,856 | ₩14,990 | -0.36% | 209.8만 |
|---|
| 2026.06.11 | ₩14,949 | ₩15,043 | ₩14,789 | ₩14,976 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩14,882 | ₩15,043 | ₩14,829 | ₩14,909 | +0.18% | 274만 |
|---|
| 2026.06.09 | ₩14,856 | ₩14,963 | ₩14,762 | ₩14,963 | +0.72% | 280.2만 |
|---|
| 2026.06.08 | ₩14,775 | ₩14,909 | ₩14,601 | ₩14,722 | -0.36% | 255.8만 |
|---|
| 2026.06.05 | ₩15,137 | ₩15,191 | ₩14,722 | ₩14,775 | -2.39% | 300.5만 |
|---|
| 2026.06.04 | ₩14,856 | ₩15,211 | ₩14,852 | ₩15,151 | +1.99% | 283.3만 |
|---|
| 2026.06.03 | ₩14,775 | ₩14,802 | ₩14,614 | ₩14,681 | -0.64% | 535.7만 |
|---|
| 2026.06.02 | ₩15,204 | ₩15,318 | ₩14,983 | ₩15,030 | -1.15% | 459.5만 |
|---|
| 2026.06.01 | ₩15,151 | ₩15,446 | ₩15,137 | ₩15,311 | +1.06% | 358.6만 |
|---|
| 2026.05.29 | ₩14,896 | ₩15,244 | ₩14,849 | ₩15,097 | +1.35% | 559.4만 |
|---|
| 2026.05.28 | ₩14,882 | ₩15,171 | ₩14,849 | ₩14,896 | +0.09% | 308.6만 |
|---|
| 2026.05.27 | ₩15,003 | ₩15,218 | ₩14,976 | ₩14,976 | -0.18% | 234.2만 |
|---|
| 2026.05.26 | ₩14,815 | ₩15,184 | ₩14,802 | ₩15,003 | +1.27% | 254만 |
|---|
| 2026.05.22 | ₩15,043 | ₩15,124 | ₩14,755 | ₩14,789 | -1.69% | 248.4만 |
|---|
| 2026.05.21 | ₩14,963 | ₩15,144 | ₩14,829 | ₩14,990 | +0.18% | 264.2만 |
|---|
| 2026.05.20 | ₩14,829 | ₩15,084 | ₩14,695 | ₩14,909 | +0.54% | 291.9만 |
|---|
| 2026.05.19 | ₩14,762 | ₩14,976 | ₩14,629 | ₩14,815 | +0.36% | 354.4만 |
|---|
| 2026.05.18 | ₩14,963 | ₩14,978 | ₩14,715 | ₩14,762 | -1.34% | 476만 |
|---|
| 2026.05.15 | ₩15,084 | ₩15,164 | ₩14,882 | ₩15,030 | -0.36% | 334.7만 |
|---|
| 2026.05.14 | ₩15,057 | ₩15,224 | ₩15,003 | ₩15,097 | +0.27% | 279.8만 |
|---|
| 2026.05.13 | ₩14,923 | ₩15,110 | ₩14,822 | ₩14,976 | +0.36% | 398.1만 |
|---|
| 2026.05.12 | ₩14,936 | ₩15,070 | ₩14,782 | ₩14,976 | +0.27% | 325.3만 |
|---|
| 2026.05.11 | ₩15,084 | ₩15,151 | ₩14,896 | ₩14,909 | -1.16% | 399.5만 |
|---|
| 2026.05.08 | ₩15,271 | ₩15,271 | ₩14,970 | ₩15,218 | -0.35% | 431.3만 |
|---|
| 2026.05.07 | ₩14,882 | ₩15,519 | ₩14,777 | ₩15,271 | +2.61% | 858.4만 |
|---|
| 2026.05.06 | ₩16,035 | ₩16,062 | ₩15,640 | ₩15,767 | -1.67% | 442.1만 |
|---|
| 2026.05.05 | ₩15,834 | ₩16,033 | ₩15,606 | ₩15,968 | +0.85% | 273.4만 |
|---|
| 2026.05.04 | ₩15,821 | ₩16,044 | ₩15,741 | ₩15,821 | 0.00% | 298.7만 |
|---|
| 2026.05.01 | ₩15,888 | ₩16,022 | ₩15,754 | ₩15,901 | +0.08% | 342.6만 |
|---|
| 2026.04.30 | ₩15,124 | ₩15,794 | ₩15,070 | ₩15,714 | +3.90% | 336.7만 |
|---|
| 2026.04.29 | ₩15,218 | ₩15,298 | ₩14,963 | ₩15,110 | -0.70% | 229.3만 |
|---|
| 2026.04.28 | ₩15,070 | ₩15,231 | ₩14,856 | ₩15,231 | +1.07% | 284.3만 |
|---|
| 2026.04.27 | ₩15,177 | ₩15,251 | ₩14,849 | ₩15,003 | -1.15% | 364.6만 |
|---|
| 2026.04.24 | ₩15,298 | ₩15,459 | ₩15,063 | ₩15,110 | -1.23% | 350.8만 |
|---|
| 2026.04.23 | ₩15,526 | ₩15,533 | ₩15,124 | ₩15,218 | -1.99% | 273.5만 |
|---|
| 2026.04.22 | ₩15,647 | ₩15,720 | ₩15,419 | ₩15,566 | -0.51% | 266.2만 |
|---|
| 2026.04.21 | ₩15,848 | ₩15,888 | ₩15,392 | ₩15,432 | -2.62% | 373.4만 |
|---|
| 2026.04.20 | ₩15,687 | ₩15,872 | ₩15,635 | ₩15,794 | +0.68% | 377.5만 |
|---|
| 2026.04.17 | ₩15,553 | ₩15,928 | ₩15,553 | ₩15,808 | +1.64% | 437.1만 |
|---|
| 2026.04.16 | ₩15,660 | ₩15,741 | ₩15,492 | ₩15,553 | -0.68% | 499.4만 |
|---|
| 2026.04.15 | ₩15,271 | ₩15,633 | ₩15,258 | ₩15,593 | +2.11% | 632.7만 |
|---|
| 2026.04.14 | ₩14,829 | ₩15,258 | ₩14,789 | ₩15,204 | +2.53% | 530.4만 |
|---|
| 2026.04.13 | ₩14,360 | ₩14,681 | ₩14,346 | ₩14,655 | +2.05% | 522.2만 |
|---|
| 2026.04.10 | ₩14,534 | ₩14,735 | ₩14,413 | ₩14,574 | +0.28% | 428.3만 |
|---|
| 2026.04.09 | ₩14,306 | ₩14,547 | ₩14,279 | ₩14,427 | +0.84% | 622.1만 |
|---|
| 2026.04.08 | ₩14,936 | ₩15,137 | ₩14,386 | ₩14,413 | -3.50% | 541.8만 |
|---|
| 2026.04.07 | ₩14,708 | ₩14,869 | ₩14,547 | ₩14,614 | -0.64% | 504.8만 |
|---|
| 2026.04.06 | ₩14,534 | ₩14,829 | ₩14,494 | ₩14,802 | +1.85% | 375.1만 |
|---|
| 2026.04.02 | ₩14,158 | ₩14,661 | ₩14,105 | ₩14,561 | +2.84% | 786.5만 |
|---|
| 2026.04.01 | ₩14,856 | ₩14,856 | ₩14,353 | ₩14,427 | -2.89% | 691.2만 |
|---|
| 2026.03.31 | ₩14,252 | ₩14,869 | ₩14,239 | ₩14,829 | +4.05% | 978.9만 |
|---|
| 2026.03.30 | ₩14,655 | ₩14,722 | ₩14,440 | ₩14,601 | -0.37% | 765.2만 |
|---|
| 2026.03.27 | ₩14,815 | ₩14,909 | ₩14,453 | ₩14,520 | -1.99% | 698.4만 |
|---|
| 2026.03.26 | ₩14,990 | ₩15,177 | ₩14,842 | ₩14,896 | -0.63% | 554.3만 |
|---|
| 2026.03.25 | ₩15,110 | ₩15,338 | ₩14,889 | ₩15,070 | -0.27% | 377.2만 |
|---|
| 2026.03.24 | ₩14,990 | ₩15,184 | ₩14,829 | ₩14,990 | 0.00% | 577.1만 |
|---|
| 2026.03.23 | ₩15,124 | ₩15,332 | ₩14,949 | ₩15,177 | +0.35% | 448.2만 |
|---|
| 2026.03.20 | ₩15,338 | ₩15,432 | ₩14,896 | ₩14,949 | -2.53% | 666.5만 |
|---|
| 2026.03.19 | ₩15,218 | ₩15,419 | ₩15,157 | ₩15,338 | +0.79% | 526.1만 |
|---|
| 2026.03.18 | ₩15,271 | ₩15,667 | ₩15,244 | ₩15,285 | +0.09% | 581.4만 |
|---|
| 2026.03.17 | ₩15,003 | ₩15,405 | ₩14,976 | ₩15,352 | +2.32% | 526.7만 |
|---|
| 2026.03.16 | ₩14,775 | ₩14,909 | ₩14,574 | ₩14,896 | +0.82% | 605.7만 |
|---|
| 2026.03.13 | ₩14,869 | ₩15,037 | ₩14,608 | ₩14,681 | -1.26% | 588.4만 |
|---|
| 2026.03.12 | ₩14,775 | ₩14,990 | ₩14,574 | ₩14,735 | -0.27% | 1025.6만 |
|---|
| 2026.03.11 | ₩15,218 | ₩15,446 | ₩14,715 | ₩14,976 | -1.59% | 910.4만 |
|---|
| 2026.03.10 | ₩15,285 | ₩15,472 | ₩15,084 | ₩15,231 | -0.35% | 739.4만 |
|---|
| 2026.03.09 | ₩15,164 | ₩15,325 | ₩15,030 | ₩15,298 | +0.88% | 848.9만 |
|---|
| 2026.03.06 | ₩15,365 | ₩15,586 | ₩15,177 | ₩15,379 | +0.09% | 777.3만 |
|---|
| 2026.03.05 | ₩15,432 | ₩15,908 | ₩15,419 | ₩15,499 | +0.43% | 678만 |
|---|
| 2026.03.04 | ₩15,513 | ₩15,633 | ₩15,218 | ₩15,486 | -0.17% | 684.8만 |
|---|
| 2026.03.03 | ₩15,084 | ₩15,667 | ₩15,057 | ₩15,419 | +2.22% | 641.2만 |
|---|
| 2026.03.02 | ₩14,882 | ₩15,586 | ₩14,722 | ₩15,459 | +3.87% | 650.2만 |
|---|
| 2026.02.27 | ₩15,486 | ₩15,580 | ₩14,990 | ₩15,137 | -2.25% | 709.5만 |
|---|
| 2026.02.26 | ₩16,009 | ₩16,029 | ₩15,479 | ₩15,714 | -1.84% | 715.8만 |
|---|
| 2026.02.25 | ₩15,727 | ₩16,062 | ₩15,499 | ₩15,968 | +1.53% | 767.1만 |
|---|
| 2026.02.24 | ₩15,298 | ₩15,794 | ₩15,168 | ₩15,660 | +2.37% | 1143.9만 |
|---|
| 2026.02.23 | ₩15,218 | ₩15,700 | ₩15,218 | ₩15,432 | +1.41% | 1180.7만 |
|---|
| 2026.02.20 | ₩15,124 | ₩15,586 | ₩14,949 | ₩15,379 | +1.68% | 888만 |
|---|
| 2026.02.19 | ₩16,096 | ₩16,223 | ₩15,003 | ₩15,325 | -4.79% | 1357.5만 |
|---|
| 2026.02.18 | ₩15,325 | ₩15,647 | ₩15,204 | ₩15,486 | +1.05% | 636.4만 |
|---|
| 2026.02.17 | ₩15,419 | ₩15,523 | ₩15,198 | ₩15,325 | -0.61% | 600.3만 |
|---|
| 2026.02.13 | ₩15,848 | ₩15,848 | ₩15,365 | ₩15,379 | -2.96% | 492.2만 |
|---|
| 2026.02.12 | ₩16,103 | ₩16,163 | ₩15,727 | ₩15,901 | -1.25% | 900.9만 |
|---|
| 2026.02.11 | ₩16,022 | ₩16,103 | ₩15,727 | ₩16,022 | 0.00% | 348만 |
|---|
| 2026.02.10 | ₩15,754 | ₩16,136 | ₩15,620 | ₩15,995 | +1.53% | 385.6만 |
|---|
| 2026.02.09 | ₩15,191 | ₩15,767 | ₩15,171 | ₩15,741 | +3.62% | 557만 |
|---|
| 2026.02.06 | ₩14,789 | ₩15,526 | ₩14,762 | ₩15,365 | +3.90% | 992.9만 |
|---|
| 2026.02.05 | ₩14,748 | ₩14,829 | ₩14,346 | ₩14,628 | -0.82% | 1208만 |
|---|
| 2026.02.04 | ₩15,030 | ₩15,130 | ₩14,789 | ₩15,070 | +0.27% | 936.2만 |
|---|
| 2026.02.03 | ₩15,285 | ₩15,298 | ₩14,641 | ₩14,869 | -2.72% | 1316.8만 |
|---|
| 2026.02.02 | ₩15,982 | ₩16,035 | ₩15,218 | ₩15,405 | -3.61% | 1452.2만 |
|---|
| 2026.01.30 | ₩16,210 | ₩16,277 | ₩15,982 | ₩16,089 | -0.74% | 423.3만 |
|---|
| 2026.01.29 | ₩16,183 | ₩16,304 | ₩16,089 | ₩16,290 | +0.66% | 357.1만 |
|---|
| 2026.01.28 | ₩16,491 | ₩16,558 | ₩16,163 | ₩16,183 | -1.87% | 420.4만 |
|---|
| 2026.01.27 | ₩16,444 | ₩16,625 | ₩16,371 | ₩16,451 | +0.04% | 288.6만 |
|---|
| 2026.01.26 | ₩16,733 | ₩16,733 | ₩16,357 | ₩16,491 | -1.44% | 576.1만 |
|---|
| 2026.01.23 | ₩16,934 | ₩16,934 | ₩16,652 | ₩16,733 | -1.19% | 265.9만 |
|---|
| 2026.01.22 | ₩17,095 | ₩17,117 | ₩16,894 | ₩16,907 | -1.10% | 218.1만 |
|---|
| 2026.01.21 | ₩16,746 | ₩17,008 | ₩16,746 | ₩16,947 | +1.20% | 286.1만 |
|---|
| 2026.01.20 | ₩16,666 | ₩16,784 | ₩16,511 | ₩16,652 | -0.08% | 413.8만 |
|---|
| 2026.01.16 | ₩17,095 | ₩17,108 | ₩16,800 | ₩16,907 | -1.10% | 397.3만 |
|---|
| 2026.01.15 | ₩16,987 | ₩17,135 | ₩16,900 | ₩17,068 | +0.47% | 419.3만 |
|---|
| 2026.01.14 | ₩16,719 | ₩17,013 | ₩16,659 | ₩17,001 | +1.68% | 432.2만 |
|---|
| 2026.01.13 | ₩17,028 | ₩17,148 | ₩16,666 | ₩16,679 | -2.05% | 358.2만 |
|---|
| 2026.01.12 | ₩16,773 | ₩16,987 | ₩16,733 | ₩16,961 | +1.12% | 302.2만 |
|---|
| 2026.01.09 | ₩17,028 | ₩17,081 | ₩16,820 | ₩16,840 | -1.10% | 277.5만 |
|---|
| 2026.01.08 | ₩16,357 | ₩17,041 | ₩16,357 | ₩16,920 | +3.44% | 368.6만 |
|---|
| 2026.01.07 | ₩16,760 | ₩16,786 | ₩16,344 | ₩16,438 | -1.92% | 495.1만 |
|---|
| 2026.01.06 | ₩16,894 | ₩16,961 | ₩16,572 | ₩16,760 | -0.79% | 416.3만 |
|---|
| 2026.01.05 | ₩16,920 | ₩17,108 | ₩16,840 | ₩16,961 | +0.24% | 407.6만 |
|---|
| 2026.01.02 | ₩16,760 | ₩16,947 | ₩16,532 | ₩16,840 | +0.48% | 321.4만 |
|---|
| 2025.12.31 | ₩16,612 | ₩16,813 | ₩16,585 | ₩16,666 | +0.32% | 601.2만 |
|---|
| 2025.12.30 | ₩17,001 | ₩17,215 | ₩16,961 | ₩17,108 | +0.63% | 500.7만 |
|---|
| 2025.12.29 | ₩17,068 | ₩17,202 | ₩16,974 | ₩16,987 | -0.47% | 529.7만 |
|---|
| 2025.12.26 | ₩16,907 | ₩17,122 | ₩16,816 | ₩17,068 | +0.95% | 356.6만 |
|---|
| 2025.12.24 | ₩16,760 | ₩16,941 | ₩16,760 | ₩16,880 | +0.72% | 266.5만 |
|---|
| 2025.12.23 | ₩16,907 | ₩16,985 | ₩16,760 | ₩16,827 | -0.48% | 418.4만 |
|---|
| 2025.12.22 | ₩16,907 | ₩17,041 | ₩16,853 | ₩16,974 | +0.40% | 556.5만 |
|---|
| 2025.12.19 | ₩17,014 | ₩17,054 | ₩16,853 | ₩16,961 | -0.32% | 663.1만 |
|---|
| 2025.12.18 | ₩17,403 | ₩17,470 | ₩16,947 | ₩17,028 | -2.16% | 500.8만 |
|---|
| 2025.12.17 | ₩17,457 | ₩17,631 | ₩17,309 | ₩17,309 | -0.84% | 475.9만 |
|---|
| 2025.12.16 | ₩17,430 | ₩17,551 | ₩17,349 | ₩17,403 | -0.15% | 338.5만 |
|---|
| 2025.12.15 | ₩17,658 | ₩17,758 | ₩17,323 | ₩17,443 | -1.21% | 431.5만 |
|---|
| 2025.12.12 | ₩17,698 | ₩17,812 | ₩17,463 | ₩17,497 | -1.14% | 333.4만 |
|---|
| 2025.12.11 | ₩18,000 | ₩18,033 | ₩17,604 | ₩17,631 | -2.05% | 408.7만 |
|---|
| 2025.12.10 | ₩17,939 | ₩18,006 | ₩17,846 | ₩17,939 | 0.00% | 392.1만 |
|---|
| 2025.12.09 | ₩17,859 | ₩18,000 | ₩17,852 | ₩17,886 | +0.15% | 416.2만 |
|---|
| 2025.12.08 | ₩18,047 | ₩18,087 | ₩17,738 | ₩17,832 | -1.19% | 419만 |
|---|
| 2025.12.05 | ₩17,980 | ₩18,201 | ₩17,926 | ₩18,073 | +0.52% | 341.9만 |
|---|
| 2025.12.04 | ₩17,993 | ₩18,114 | ₩17,939 | ₩18,033 | +0.22% | 312.1만 |
|---|
| 2025.12.03 | ₩17,725 | ₩18,020 | ₩17,725 | ₩17,980 | +1.44% | 295만 |
|---|
| 2025.12.02 | ₩17,792 | ₩17,866 | ₩17,604 | ₩17,725 | -0.38% | 394.1만 |
|---|
| 2025.12.01 | ₩17,604 | ₩17,926 | ₩17,604 | ₩17,752 | +0.84% | 559.3만 |
|---|
| 2025.11.28 | ₩17,644 | ₩17,758 | ₩17,618 | ₩17,658 | +0.08% | 349.1만 |
|---|
| 2025.11.26 | ₩17,256 | ₩17,638 | ₩17,229 | ₩17,604 | +2.02% | 780만 |
|---|
| 2025.11.25 | ₩17,001 | ₩17,282 | ₩16,867 | ₩17,269 | +1.58% | 715.7만 |
|---|
| 2025.11.24 | ₩16,599 | ₩17,001 | ₩16,585 | ₩16,961 | +2.18% | 968.9만 |
|---|
| 2025.11.21 | ₩16,196 | ₩16,713 | ₩16,129 | ₩16,545 | +2.15% | 1219.5만 |
|---|
| 2025.11.20 | ₩16,250 | ₩16,357 | ₩15,955 | ₩16,129 | -0.74% | 1022만 |
|---|
| 2025.11.19 | ₩15,888 | ₩16,380 | ₩15,613 | ₩16,049 | +1.01% | 1306만 |
|---|
| 2025.11.18 | ₩15,741 | ₩15,844 | ₩15,620 | ₩15,754 | +0.09% | 1035.3만 |
|---|
| 2025.11.17 | ₩15,955 | ₩16,237 | ₩15,888 | ₩15,901 | -0.34% | 746.7만 |
|---|
| 2025.11.14 | ₩15,942 | ₩15,995 | ₩15,808 | ₩15,955 | +0.08% | 353.4만 |
|---|
| 2025.11.13 | ₩16,196 | ₩16,330 | ₩15,948 | ₩16,035 | -0.99% | 673.8만 |
|---|
| 2025.11.12 | ₩16,143 | ₩16,284 | ₩16,089 | ₩16,223 | +0.50% | 433.9만 |
|---|
| 2025.11.11 | ₩16,223 | ₩16,271 | ₩16,013 | ₩16,183 | -0.25% | 545.6만 |
|---|
| 2025.11.10 | ₩16,357 | ₩16,424 | ₩15,995 | ₩16,196 | -0.98% | 509.9만 |
|---|
| 2025.11.07 | ₩16,250 | ₩16,371 | ₩16,056 | ₩16,277 | +0.17% | 628.7만 |
|---|
| 2025.11.06 | ₩16,384 | ₩16,734 | ₩16,002 | ₩16,223 | -0.98% | 1265.3만 |
|---|
| 2025.11.05 | ₩17,296 | ₩17,296 | ₩16,934 | ₩17,135 | -0.93% | 500.4만 |
|---|
| 2025.11.04 | ₩17,484 | ₩17,484 | ₩17,155 | ₩17,309 | -1.00% | 397.1만 |
|---|
| 2025.11.03 | ₩17,430 | ₩17,551 | ₩17,222 | ₩17,497 | +0.38% | 350.3만 |
|---|
| 2025.10.31 | ₩17,162 | ₩17,591 | ₩17,081 | ₩17,457 | +1.72% | 350.8만 |
|---|
| 2025.10.30 | ₩17,430 | ₩17,443 | ₩17,028 | ₩17,175 | -1.46% | 557만 |
|---|
| 2025.10.29 | ₩17,658 | ₩17,746 | ₩17,423 | ₩17,510 | -0.84% | 362.4만 |
|---|
| 2025.10.28 | ₩17,738 | ₩17,953 | ₩17,644 | ₩17,752 | +0.08% | 440.3만 |
|---|
| 2025.10.27 | ₩17,430 | ₩17,746 | ₩17,403 | ₩17,698 | +1.54% | 456.4만 |
|---|
| 2025.10.24 | ₩17,577 | ₩17,618 | ₩17,376 | ₩17,470 | -0.61% | 424.1만 |
|---|
| 2025.10.23 | ₩17,430 | ₩17,510 | ₩17,249 | ₩17,430 | 0.00% | 595만 |
|---|
| 2025.10.22 | ₩17,269 | ₩17,470 | ₩17,242 | ₩17,376 | +0.62% | 489.9만 |
|---|
| 2025.10.21 | ₩17,041 | ₩17,537 | ₩17,028 | ₩17,376 | +1.97% | 487.9만 |
|---|
| 2025.10.20 | ₩17,001 | ₩17,148 | ₩16,920 | ₩17,028 | +0.16% | 488.3만 |
|---|
| 2025.10.17 | ₩16,813 | ₩17,008 | ₩16,733 | ₩16,894 | +0.48% | 680.4만 |
|---|
| 2025.10.16 | ₩17,282 | ₩17,323 | ₩16,760 | ₩16,813 | -2.72% | 552.5만 |
|---|
| 2025.10.15 | ₩17,336 | ₩17,537 | ₩17,139 | ₩17,256 | -0.46% | 675만 |
|---|
| 2025.10.14 | ₩16,599 | ₩17,309 | ₩16,587 | ₩17,256 | +3.96% | 792만 |
|---|
| 2025.10.13 | ₩16,371 | ₩16,840 | ₩16,337 | ₩16,760 | +2.38% | 529.5만 |
|---|
| 2025.10.10 | ₩16,344 | ₩16,505 | ₩16,143 | ₩16,263 | -0.49% | 914만 |
|---|