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 | ₩13,598 | ₩13,719 | ₩13,464 | ₩13,558 | -0.30% | 271.1만 |
| 2026.10.08 | ₩13,370 | ₩13,652 | ₩13,344 | ₩13,639 | +2.01% | 304.6만 |
| 2026.10.07 | ₩13,357 | ₩13,464 | ₩13,163 | ₩13,438 | +0.60% | 511.7만 |
| 2026.10.06 | ₩13,666 | ₩13,686 | ₩13,384 | ₩13,451 | -1.57% | 706.9만 |
| 2026.10.05 | ₩13,867 | ₩14,028 | ₩13,612 | ₩13,639 | -1.64% | 500.5만 |
| 2026.10.02 | ₩14,068 | ₩14,068 | ₩13,712 | ₩13,813 | -1.81% | 466.3만 |
| 2026.10.01 | ₩14,028 | ₩14,088 | ₩13,867 | ₩14,001 | -0.19% | 777.7만 |
| 2026.09.30 | ₩14,202 | ₩14,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,068 |
| -0.94% |
| 444.8만 |
| 2026.09.29 | ₩14,477 | ₩14,738 | ₩14,417 | ₩14,497 | +0.14% | 366.9만 |
|---|
| 2026.09.28 | ₩14,443 | ₩14,470 | ₩14,282 | ₩14,443 | 0.00% | 359.1만 |
|---|
| 2026.09.25 | ₩14,524 | ₩14,564 | ₩14,376 | ₩14,497 | -0.18% | 294.7만 |
|---|
| 2026.09.24 | ₩14,658 | ₩14,691 | ₩14,423 | ₩14,484 | -1.19% | 373.6만 |
|---|
| 2026.09.23 | ₩14,872 | ₩14,872 | ₩14,671 | ₩14,685 | -1.26% | 316.7만 |
|---|
| 2026.09.22 | ₩15,100 | ₩15,154 | ₩14,926 | ₩14,940 | -1.07% | 220.6만 |
|---|
| 2026.09.21 | ₩15,100 | ₩15,114 | ₩14,879 | ₩15,007 | -0.62% | 316.1만 |
|---|
| 2026.09.18 | ₩15,181 | ₩15,208 | ₩14,913 | ₩14,980 | -1.33% | 347.1만 |
|---|
| 2026.09.17 | ₩15,047 | ₩15,382 | ₩15,020 | ₩15,221 | +1.16% | 298.1만 |
|---|
| 2026.09.16 | ₩14,819 | ₩14,966 | ₩14,726 | ₩14,899 | +0.54% | 249.3만 |
|---|
| 2026.09.15 | ₩14,779 | ₩14,940 | ₩14,726 | ₩14,846 | +0.45% | 249만 |
|---|
| 2026.09.14 | ₩14,832 | ₩14,940 | ₩14,765 | ₩14,859 | +0.18% | 372.5만 |
|---|
| 2026.09.11 | ₩14,953 | ₩15,020 | ₩14,819 | ₩14,859 | -0.63% | 211.4만 |
|---|
| 2026.09.10 | ₩14,913 | ₩14,989 | ₩14,779 | ₩14,832 | -0.54% | 237만 |
|---|
| 2026.09.09 | ₩14,966 | ₩15,020 | ₩14,859 | ₩14,940 | -0.18% | 242.8만 |
|---|
| 2026.09.08 | ₩15,328 | ₩15,382 | ₩14,966 | ₩14,980 | -2.27% | 308.2만 |
|---|
| 2026.09.04 | ₩15,181 | ₩15,422 | ₩15,154 | ₩15,288 | +0.71% | 223만 |
|---|
| 2026.09.03 | ₩15,315 | ₩15,463 | ₩15,074 | ₩15,261 | -0.35% | 267.8만 |
|---|
| 2026.09.02 | ₩15,221 | ₩15,308 | ₩15,161 | ₩15,235 | +0.09% | 260.2만 |
|---|
| 2026.09.01 | ₩15,382 | ₩15,484 | ₩15,221 | ₩15,248 | -0.87% | 310.7만 |
|---|
| 2026.08.31 | ₩15,060 | ₩15,597 | ₩15,047 | ₩15,463 | +2.67% | 632.8만 |
|---|
| 2026.08.28 | ₩15,154 | ₩15,260 | ₩15,087 | ₩15,154 | 0.00% | 247.9만 |
|---|
| 2026.08.27 | ₩15,168 | ₩15,228 | ₩15,087 | ₩15,127 | -0.27% | 206.1만 |
|---|
| 2026.08.26 | ₩15,087 | ₩15,241 | ₩15,054 | ₩15,087 | 0.00% | 280.9만 |
|---|
| 2026.08.25 | ₩15,261 | ₩15,288 | ₩15,154 | ₩15,235 | -0.18% | 280.8만 |
|---|
| 2026.08.24 | ₩15,221 | ₩15,409 | ₩15,142 | ₩15,288 | +0.44% | 249.8만 |
|---|
| 2026.08.21 | ₩15,288 | ₩15,369 | ₩15,102 | ₩15,154 | -0.88% | 258.4만 |
|---|
| 2026.08.20 | ₩15,328 | ₩15,382 | ₩15,074 | ₩15,127 | -1.31% | 326.9만 |
|---|
| 2026.08.19 | ₩15,315 | ₩15,463 | ₩15,181 | ₩15,194 | -0.79% | 337만 |
|---|
| 2026.08.18 | ₩15,422 | ₩15,475 | ₩15,275 | ₩15,302 | -0.78% | 312.8만 |
|---|
| 2026.08.17 | ₩15,731 | ₩15,731 | ₩15,382 | ₩15,422 | -1.96% | 354.6만 |
|---|
| 2026.08.14 | ₩15,959 | ₩15,959 | ₩15,677 | ₩15,717 | -1.51% | 378.8만 |
|---|
| 2026.08.13 | ₩15,704 | ₩16,059 | ₩15,704 | ₩15,972 | +1.71% | 733만 |
|---|
| 2026.08.12 | ₩15,731 | ₩15,758 | ₩15,483 | ₩15,650 | -0.51% | 294.9만 |
|---|
| 2026.08.11 | ₩15,503 | ₩15,751 | ₩15,409 | ₩15,664 | +1.04% | 370.1만 |
|---|
| 2026.08.10 | ₩15,382 | ₩15,607 | ₩15,302 | ₩15,489 | +0.70% | 395만 |
|---|
| 2026.08.07 | ₩15,100 | ₩15,744 | ₩15,074 | ₩15,610 | +3.37% | 876.9만 |
|---|
| 2026.08.06 | ₩14,980 | ₩15,188 | ₩14,738 | ₩15,168 | +1.25% | 625.9만 |
|---|
| 2026.08.05 | ₩15,020 | ₩15,020 | ₩14,584 | ₩14,712 | -2.05% | 452.4만 |
|---|
| 2026.08.04 | ₩14,779 | ₩15,074 | ₩14,712 | ₩15,020 | +1.63% | 697.9만 |
|---|
| 2026.08.03 | ₩14,537 | ₩14,819 | ₩14,497 | ₩14,752 | +1.48% | 497.3만 |
|---|
| 2026.07.31 | ₩14,618 | ₩14,622 | ₩14,242 | ₩14,417 | -1.38% | 652.6만 |
|---|
| 2026.07.30 | ₩14,551 | ₩14,571 | ₩14,296 | ₩14,470 | -0.55% | 427만 |
|---|
| 2026.07.29 | ₩14,819 | ₩14,819 | ₩14,417 | ₩14,457 | -2.44% | 307.3만 |
|---|
| 2026.07.28 | ₩14,618 | ₩14,859 | ₩14,591 | ₩14,779 | +1.10% | 449.7만 |
|---|
| 2026.07.27 | ₩14,551 | ₩14,752 | ₩14,524 | ₩14,644 | +0.65% | 268.9만 |
|---|
| 2026.07.24 | ₩14,510 | ₩14,524 | ₩14,376 | ₩14,443 | -0.46% | 275.9만 |
|---|
| 2026.07.23 | ₩14,417 | ₩14,477 | ₩14,256 | ₩14,349 | -0.47% | 284.7만 |
|---|
| 2026.07.22 | ₩14,658 | ₩14,753 | ₩14,423 | ₩14,497 | -1.10% | 202.9만 |
|---|
| 2026.07.21 | ₩14,577 | ₩14,792 | ₩14,564 | ₩14,658 | +0.55% | 269.4만 |
|---|
| 2026.07.20 | ₩14,752 | ₩14,779 | ₩14,430 | ₩14,577 | -1.18% | 277.3만 |
|---|
| 2026.07.17 | ₩14,886 | ₩15,141 | ₩14,705 | ₩14,738 | -0.99% | 309.8만 |
|---|
| 2026.07.16 | ₩14,886 | ₩15,047 | ₩14,805 | ₩15,007 | +0.81% | 405.3만 |
|---|
| 2026.07.15 | ₩14,886 | ₩15,107 | ₩14,819 | ₩14,886 | 0.00% | 561.7만 |
|---|
| 2026.07.14 | ₩14,698 | ₩14,846 | ₩14,632 | ₩14,738 | +0.27% | 319.7만 |
|---|
| 2026.07.13 | ₩14,738 | ₩14,872 | ₩14,564 | ₩14,564 | -1.18% | 318.2만 |
|---|
| 2026.07.10 | ₩14,564 | ₩14,879 | ₩14,564 | ₩14,698 | +0.92% | 361.6만 |
|---|
| 2026.07.09 | ₩14,470 | ₩14,497 | ₩14,343 | ₩14,403 | -0.46% | 230.2만 |
|---|
| 2026.07.08 | ₩14,510 | ₩14,551 | ₩14,309 | ₩14,430 | -0.55% | 426.7만 |
|---|
| 2026.07.07 | ₩14,671 | ₩14,872 | ₩14,470 | ₩14,524 | -1.01% | 284.6만 |
|---|
| 2026.07.06 | ₩14,564 | ₩14,799 | ₩14,510 | ₩14,644 | +0.55% | 436.3만 |
|---|
| 2026.07.02 | ₩14,698 | ₩14,725 | ₩14,430 | ₩14,510 | -1.28% | 287.9만 |
|---|
| 2026.07.01 | ₩14,685 | ₩14,745 | ₩14,430 | ₩14,484 | -1.37% | 458만 |
|---|
| 2026.06.30 | ₩14,497 | ₩14,752 | ₩14,484 | ₩14,577 | +0.56% | 353.8만 |
|---|
| 2026.06.29 | ₩14,631 | ₩15,000 | ₩14,577 | ₩14,953 | +2.20% | 398만 |
|---|
| 2026.06.26 | ₩14,296 | ₩14,624 | ₩14,289 | ₩14,510 | +1.50% | 427.7만 |
|---|
| 2026.06.25 | ₩14,390 | ₩14,470 | ₩14,215 | ₩14,323 | -0.47% | 353.1만 |
|---|
| 2026.06.24 | ₩14,497 | ₩14,551 | ₩14,343 | ₩14,376 | -0.83% | 384.2만 |
|---|
| 2026.06.23 | ₩14,376 | ₩14,618 | ₩14,349 | ₩14,484 | +0.75% | 363.9만 |
|---|
| 2026.06.22 | ₩14,604 | ₩14,839 | ₩14,450 | ₩14,470 | -0.92% | 290.1만 |
|---|
| 2026.06.18 | ₩14,618 | ₩14,685 | ₩14,517 | ₩14,577 | -0.28% | 816.9만 |
|---|
| 2026.06.17 | ₩14,872 | ₩14,940 | ₩14,470 | ₩14,510 | -2.43% | 501.9만 |
|---|
| 2026.06.16 | ₩14,933 | ₩15,054 | ₩14,832 | ₩14,872 | -0.40% | 404.5만 |
|---|
| 2026.06.15 | ₩15,181 | ₩15,235 | ₩14,805 | ₩14,859 | -2.12% | 384.7만 |
|---|
| 2026.06.12 | ₩15,047 | ₩15,149 | ₩14,859 | ₩14,993 | -0.36% | 209.8만 |
|---|
| 2026.06.11 | ₩14,953 | ₩15,047 | ₩14,792 | ₩14,980 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩14,886 | ₩15,047 | ₩14,832 | ₩14,913 | +0.18% | 274만 |
|---|
| 2026.06.09 | ₩14,859 | ₩14,966 | ₩14,765 | ₩14,966 | +0.72% | 280.2만 |
|---|
| 2026.06.08 | ₩14,779 | ₩14,913 | ₩14,604 | ₩14,725 | -0.36% | 255.8만 |
|---|
| 2026.06.05 | ₩15,141 | ₩15,194 | ₩14,725 | ₩14,779 | -2.39% | 300.5만 |
|---|
| 2026.06.04 | ₩14,859 | ₩15,214 | ₩14,855 | ₩15,154 | +1.99% | 283.3만 |
|---|
| 2026.06.03 | ₩14,779 | ₩14,805 | ₩14,618 | ₩14,685 | -0.64% | 535.7만 |
|---|
| 2026.06.02 | ₩15,208 | ₩15,322 | ₩14,986 | ₩15,033 | -1.15% | 459.5만 |
|---|
| 2026.06.01 | ₩15,154 | ₩15,449 | ₩15,141 | ₩15,315 | +1.06% | 358.6만 |
|---|
| 2026.05.29 | ₩14,899 | ₩15,248 | ₩14,852 | ₩15,100 | +1.35% | 559.4만 |
|---|
| 2026.05.28 | ₩14,886 | ₩15,174 | ₩14,852 | ₩14,899 | +0.09% | 308.6만 |
|---|
| 2026.05.27 | ₩15,007 | ₩15,221 | ₩14,980 | ₩14,980 | -0.18% | 234.2만 |
|---|
| 2026.05.26 | ₩14,819 | ₩15,188 | ₩14,805 | ₩15,007 | +1.27% | 254만 |
|---|
| 2026.05.22 | ₩15,047 | ₩15,127 | ₩14,758 | ₩14,792 | -1.69% | 248.4만 |
|---|
| 2026.05.21 | ₩14,966 | ₩15,147 | ₩14,832 | ₩14,993 | +0.18% | 264.2만 |
|---|
| 2026.05.20 | ₩14,832 | ₩15,087 | ₩14,698 | ₩14,913 | +0.54% | 291.9만 |
|---|
| 2026.05.19 | ₩14,765 | ₩14,980 | ₩14,632 | ₩14,819 | +0.36% | 354.4만 |
|---|
| 2026.05.18 | ₩14,966 | ₩14,981 | ₩14,718 | ₩14,765 | -1.34% | 476만 |
|---|
| 2026.05.15 | ₩15,087 | ₩15,168 | ₩14,886 | ₩15,033 | -0.36% | 334.7만 |
|---|
| 2026.05.14 | ₩15,060 | ₩15,228 | ₩15,007 | ₩15,100 | +0.27% | 279.8만 |
|---|
| 2026.05.13 | ₩14,926 | ₩15,114 | ₩14,826 | ₩14,980 | +0.36% | 398.1만 |
|---|
| 2026.05.12 | ₩14,940 | ₩15,074 | ₩14,785 | ₩14,980 | +0.27% | 325.3만 |
|---|
| 2026.05.11 | ₩15,087 | ₩15,154 | ₩14,899 | ₩14,913 | -1.16% | 399.5만 |
|---|
| 2026.05.08 | ₩15,275 | ₩15,275 | ₩14,973 | ₩15,221 | -0.35% | 431.3만 |
|---|
| 2026.05.07 | ₩14,886 | ₩15,523 | ₩14,780 | ₩15,275 | +2.61% | 858.4만 |
|---|
| 2026.05.06 | ₩16,039 | ₩16,066 | ₩15,644 | ₩15,771 | -1.67% | 442.1만 |
|---|
| 2026.05.05 | ₩15,838 | ₩16,037 | ₩15,610 | ₩15,972 | +0.85% | 273.4만 |
|---|
| 2026.05.04 | ₩15,825 | ₩16,047 | ₩15,744 | ₩15,825 | 0.00% | 298.7만 |
|---|
| 2026.05.01 | ₩15,892 | ₩16,026 | ₩15,758 | ₩15,905 | +0.08% | 342.6만 |
|---|
| 2026.04.30 | ₩15,127 | ₩15,798 | ₩15,074 | ₩15,717 | +3.90% | 336.7만 |
|---|
| 2026.04.29 | ₩15,221 | ₩15,302 | ₩14,966 | ₩15,114 | -0.70% | 229.3만 |
|---|
| 2026.04.28 | ₩15,074 | ₩15,235 | ₩14,859 | ₩15,235 | +1.07% | 284.3만 |
|---|
| 2026.04.27 | ₩15,181 | ₩15,255 | ₩14,852 | ₩15,007 | -1.15% | 364.6만 |
|---|
| 2026.04.24 | ₩15,302 | ₩15,463 | ₩15,067 | ₩15,114 | -1.23% | 350.8만 |
|---|
| 2026.04.23 | ₩15,530 | ₩15,536 | ₩15,127 | ₩15,221 | -1.99% | 273.5만 |
|---|
| 2026.04.22 | ₩15,650 | ₩15,724 | ₩15,422 | ₩15,570 | -0.51% | 266.2만 |
|---|
| 2026.04.21 | ₩15,851 | ₩15,892 | ₩15,395 | ₩15,436 | -2.62% | 373.4만 |
|---|
| 2026.04.20 | ₩15,691 | ₩15,876 | ₩15,638 | ₩15,798 | +0.68% | 377.5만 |
|---|
| 2026.04.17 | ₩15,556 | ₩15,932 | ₩15,556 | ₩15,811 | +1.64% | 437.1만 |
|---|
| 2026.04.16 | ₩15,664 | ₩15,744 | ₩15,496 | ₩15,556 | -0.68% | 499.4만 |
|---|
| 2026.04.15 | ₩15,275 | ₩15,637 | ₩15,261 | ₩15,597 | +2.11% | 632.7만 |
|---|
| 2026.04.14 | ₩14,832 | ₩15,261 | ₩14,792 | ₩15,208 | +2.53% | 530.4만 |
|---|
| 2026.04.13 | ₩14,363 | ₩14,685 | ₩14,349 | ₩14,658 | +2.05% | 522.2만 |
|---|
| 2026.04.10 | ₩14,537 | ₩14,738 | ₩14,417 | ₩14,577 | +0.28% | 428.3만 |
|---|
| 2026.04.09 | ₩14,309 | ₩14,551 | ₩14,282 | ₩14,430 | +0.84% | 622.1만 |
|---|
| 2026.04.08 | ₩14,940 | ₩15,141 | ₩14,390 | ₩14,417 | -3.50% | 541.8만 |
|---|
| 2026.04.07 | ₩14,712 | ₩14,872 | ₩14,551 | ₩14,618 | -0.64% | 504.8만 |
|---|
| 2026.04.06 | ₩14,537 | ₩14,832 | ₩14,497 | ₩14,805 | +1.85% | 375.1만 |
|---|
| 2026.04.02 | ₩14,162 | ₩14,665 | ₩14,108 | ₩14,564 | +2.84% | 786.5만 |
|---|
| 2026.04.01 | ₩14,859 | ₩14,859 | ₩14,356 | ₩14,430 | -2.89% | 691.2만 |
|---|
| 2026.03.31 | ₩14,256 | ₩14,872 | ₩14,242 | ₩14,832 | +4.05% | 978.9만 |
|---|
| 2026.03.30 | ₩14,658 | ₩14,725 | ₩14,443 | ₩14,604 | -0.37% | 765.2만 |
|---|
| 2026.03.27 | ₩14,819 | ₩14,913 | ₩14,457 | ₩14,524 | -1.99% | 698.4만 |
|---|
| 2026.03.26 | ₩14,993 | ₩15,181 | ₩14,846 | ₩14,899 | -0.63% | 554.3만 |
|---|
| 2026.03.25 | ₩15,114 | ₩15,342 | ₩14,893 | ₩15,074 | -0.27% | 377.2만 |
|---|
| 2026.03.24 | ₩14,993 | ₩15,188 | ₩14,832 | ₩14,993 | 0.00% | 577.1만 |
|---|
| 2026.03.23 | ₩15,127 | ₩15,335 | ₩14,953 | ₩15,181 | +0.35% | 448.2만 |
|---|
| 2026.03.20 | ₩15,342 | ₩15,436 | ₩14,899 | ₩14,953 | -2.53% | 666.5만 |
|---|
| 2026.03.19 | ₩15,221 | ₩15,422 | ₩15,161 | ₩15,342 | +0.79% | 526.1만 |
|---|
| 2026.03.18 | ₩15,275 | ₩15,670 | ₩15,248 | ₩15,288 | +0.09% | 581.4만 |
|---|
| 2026.03.17 | ₩15,007 | ₩15,409 | ₩14,980 | ₩15,355 | +2.32% | 526.7만 |
|---|
| 2026.03.16 | ₩14,779 | ₩14,913 | ₩14,577 | ₩14,899 | +0.82% | 605.7만 |
|---|
| 2026.03.13 | ₩14,872 | ₩15,040 | ₩14,611 | ₩14,685 | -1.26% | 588.4만 |
|---|
| 2026.03.12 | ₩14,779 | ₩14,993 | ₩14,577 | ₩14,738 | -0.27% | 1025.6만 |
|---|
| 2026.03.11 | ₩15,221 | ₩15,449 | ₩14,718 | ₩14,980 | -1.59% | 910.4만 |
|---|
| 2026.03.10 | ₩15,288 | ₩15,476 | ₩15,087 | ₩15,235 | -0.35% | 739.4만 |
|---|
| 2026.03.09 | ₩15,168 | ₩15,328 | ₩15,033 | ₩15,302 | +0.88% | 848.9만 |
|---|
| 2026.03.06 | ₩15,369 | ₩15,590 | ₩15,181 | ₩15,382 | +0.09% | 777.3만 |
|---|
| 2026.03.05 | ₩15,436 | ₩15,912 | ₩15,422 | ₩15,503 | +0.43% | 678만 |
|---|
| 2026.03.04 | ₩15,516 | ₩15,637 | ₩15,221 | ₩15,489 | -0.17% | 684.8만 |
|---|
| 2026.03.03 | ₩15,087 | ₩15,670 | ₩15,060 | ₩15,422 | +2.22% | 641.2만 |
|---|
| 2026.03.02 | ₩14,886 | ₩15,590 | ₩14,725 | ₩15,463 | +3.87% | 650.2만 |
|---|
| 2026.02.27 | ₩15,489 | ₩15,583 | ₩14,993 | ₩15,141 | -2.25% | 709.5만 |
|---|
| 2026.02.26 | ₩16,012 | ₩16,032 | ₩15,483 | ₩15,717 | -1.84% | 715.8만 |
|---|
| 2026.02.25 | ₩15,731 | ₩16,066 | ₩15,503 | ₩15,972 | +1.53% | 767.1만 |
|---|
| 2026.02.24 | ₩15,302 | ₩15,798 | ₩15,172 | ₩15,664 | +2.37% | 1143.9만 |
|---|
| 2026.02.23 | ₩15,221 | ₩15,704 | ₩15,221 | ₩15,436 | +1.41% | 1180.7만 |
|---|
| 2026.02.20 | ₩15,127 | ₩15,590 | ₩14,953 | ₩15,382 | +1.68% | 888만 |
|---|
| 2026.02.19 | ₩16,100 | ₩16,227 | ₩15,007 | ₩15,328 | -4.79% | 1357.5만 |
|---|
| 2026.02.18 | ₩15,328 | ₩15,650 | ₩15,208 | ₩15,489 | +1.05% | 636.4만 |
|---|
| 2026.02.17 | ₩15,422 | ₩15,527 | ₩15,201 | ₩15,328 | -0.61% | 600.3만 |
|---|
| 2026.02.13 | ₩15,851 | ₩15,851 | ₩15,369 | ₩15,382 | -2.96% | 492.2만 |
|---|
| 2026.02.12 | ₩16,106 | ₩16,167 | ₩15,731 | ₩15,905 | -1.25% | 900.9만 |
|---|
| 2026.02.11 | ₩16,026 | ₩16,106 | ₩15,731 | ₩16,026 | 0.00% | 348만 |
|---|
| 2026.02.10 | ₩15,758 | ₩16,140 | ₩15,623 | ₩15,999 | +1.53% | 385.6만 |
|---|
| 2026.02.09 | ₩15,194 | ₩15,771 | ₩15,174 | ₩15,744 | +3.62% | 557만 |
|---|
| 2026.02.06 | ₩14,792 | ₩15,530 | ₩14,765 | ₩15,369 | +3.90% | 992.9만 |
|---|
| 2026.02.05 | ₩14,752 | ₩14,832 | ₩14,349 | ₩14,631 | -0.82% | 1208만 |
|---|
| 2026.02.04 | ₩15,033 | ₩15,134 | ₩14,792 | ₩15,074 | +0.27% | 936.2만 |
|---|
| 2026.02.03 | ₩15,288 | ₩15,302 | ₩14,644 | ₩14,872 | -2.72% | 1316.8만 |
|---|
| 2026.02.02 | ₩15,986 | ₩16,039 | ₩15,221 | ₩15,409 | -3.61% | 1452.2만 |
|---|
| 2026.01.30 | ₩16,214 | ₩16,281 | ₩15,986 | ₩16,093 | -0.74% | 423.3만 |
|---|
| 2026.01.29 | ₩16,187 | ₩16,307 | ₩16,093 | ₩16,294 | +0.66% | 357.1만 |
|---|
| 2026.01.28 | ₩16,495 | ₩16,562 | ₩16,167 | ₩16,187 | -1.87% | 420.4만 |
|---|
| 2026.01.27 | ₩16,448 | ₩16,629 | ₩16,374 | ₩16,455 | +0.04% | 288.6만 |
|---|
| 2026.01.26 | ₩16,737 | ₩16,737 | ₩16,361 | ₩16,495 | -1.44% | 576.1만 |
|---|
| 2026.01.23 | ₩16,938 | ₩16,938 | ₩16,656 | ₩16,737 | -1.19% | 265.9만 |
|---|
| 2026.01.22 | ₩17,099 | ₩17,121 | ₩16,897 | ₩16,911 | -1.10% | 218.1만 |
|---|
| 2026.01.21 | ₩16,750 | ₩17,011 | ₩16,750 | ₩16,951 | +1.20% | 286.1만 |
|---|
| 2026.01.20 | ₩16,670 | ₩16,788 | ₩16,515 | ₩16,656 | -0.08% | 413.8만 |
|---|
| 2026.01.16 | ₩17,099 | ₩17,112 | ₩16,804 | ₩16,911 | -1.10% | 397.3만 |
|---|
| 2026.01.15 | ₩16,991 | ₩17,139 | ₩16,904 | ₩17,072 | +0.47% | 419.3만 |
|---|
| 2026.01.14 | ₩16,723 | ₩17,017 | ₩16,663 | ₩17,005 | +1.68% | 432.2만 |
|---|
| 2026.01.13 | ₩17,032 | ₩17,152 | ₩16,670 | ₩16,683 | -2.05% | 358.2만 |
|---|
| 2026.01.12 | ₩16,777 | ₩16,991 | ₩16,737 | ₩16,965 | +1.12% | 302.2만 |
|---|
| 2026.01.09 | ₩17,032 | ₩17,085 | ₩16,824 | ₩16,844 | -1.10% | 277.5만 |
|---|
| 2026.01.08 | ₩16,361 | ₩17,045 | ₩16,361 | ₩16,924 | +3.44% | 368.6만 |
|---|
| 2026.01.07 | ₩16,763 | ₩16,790 | ₩16,348 | ₩16,442 | -1.92% | 495.1만 |
|---|
| 2026.01.06 | ₩16,897 | ₩16,965 | ₩16,576 | ₩16,763 | -0.79% | 416.3만 |
|---|
| 2026.01.05 | ₩16,924 | ₩17,112 | ₩16,844 | ₩16,965 | +0.24% | 407.6만 |
|---|
| 2026.01.02 | ₩16,763 | ₩16,951 | ₩16,535 | ₩16,844 | +0.48% | 321.4만 |
|---|
| 2025.12.31 | ₩16,616 | ₩16,817 | ₩16,589 | ₩16,670 | +0.32% | 601.2만 |
|---|
| 2025.12.30 | ₩17,005 | ₩17,219 | ₩16,965 | ₩17,112 | +0.63% | 500.7만 |
|---|
| 2025.12.29 | ₩17,072 | ₩17,206 | ₩16,978 | ₩16,991 | -0.47% | 529.7만 |
|---|
| 2025.12.26 | ₩16,911 | ₩17,125 | ₩16,820 | ₩17,072 | +0.95% | 356.6만 |
|---|
| 2025.12.24 | ₩16,763 | ₩16,944 | ₩16,763 | ₩16,884 | +0.72% | 266.5만 |
|---|
| 2025.12.23 | ₩16,911 | ₩16,989 | ₩16,763 | ₩16,830 | -0.48% | 418.4만 |
|---|
| 2025.12.22 | ₩16,911 | ₩17,045 | ₩16,857 | ₩16,978 | +0.40% | 556.5만 |
|---|
| 2025.12.19 | ₩17,018 | ₩17,058 | ₩16,857 | ₩16,965 | -0.32% | 663.1만 |
|---|
| 2025.12.18 | ₩17,407 | ₩17,474 | ₩16,951 | ₩17,032 | -2.16% | 500.8만 |
|---|
| 2025.12.17 | ₩17,461 | ₩17,635 | ₩17,313 | ₩17,313 | -0.84% | 475.9만 |
|---|
| 2025.12.16 | ₩17,434 | ₩17,555 | ₩17,353 | ₩17,407 | -0.15% | 338.5만 |
|---|
| 2025.12.15 | ₩17,662 | ₩17,762 | ₩17,327 | ₩17,447 | -1.21% | 431.5만 |
|---|
| 2025.12.12 | ₩17,702 | ₩17,816 | ₩17,467 | ₩17,501 | -1.14% | 333.4만 |
|---|
| 2025.12.11 | ₩18,004 | ₩18,037 | ₩17,608 | ₩17,635 | -2.05% | 408.7만 |
|---|
| 2025.12.10 | ₩17,944 | ₩18,011 | ₩17,850 | ₩17,944 | 0.00% | 392.1만 |
|---|
| 2025.12.09 | ₩17,863 | ₩18,004 | ₩17,856 | ₩17,890 | +0.15% | 416.2만 |
|---|
| 2025.12.08 | ₩18,051 | ₩18,091 | ₩17,742 | ₩17,836 | -1.19% | 419만 |
|---|
| 2025.12.05 | ₩17,984 | ₩18,205 | ₩17,930 | ₩18,078 | +0.52% | 341.9만 |
|---|
| 2025.12.04 | ₩17,997 | ₩18,118 | ₩17,944 | ₩18,037 | +0.22% | 312.1만 |
|---|
| 2025.12.03 | ₩17,729 | ₩18,024 | ₩17,729 | ₩17,984 | +1.44% | 295만 |
|---|
| 2025.12.02 | ₩17,796 | ₩17,870 | ₩17,608 | ₩17,729 | -0.38% | 394.1만 |
|---|
| 2025.12.01 | ₩17,608 | ₩17,930 | ₩17,608 | ₩17,756 | +0.84% | 559.3만 |
|---|
| 2025.11.28 | ₩17,648 | ₩17,762 | ₩17,622 | ₩17,662 | +0.08% | 349.1만 |
|---|
| 2025.11.26 | ₩17,260 | ₩17,642 | ₩17,233 | ₩17,608 | +2.02% | 780만 |
|---|
| 2025.11.25 | ₩17,005 | ₩17,286 | ₩16,871 | ₩17,273 | +1.58% | 715.7만 |
|---|
| 2025.11.24 | ₩16,602 | ₩17,005 | ₩16,589 | ₩16,965 | +2.18% | 968.9만 |
|---|
| 2025.11.21 | ₩16,200 | ₩16,716 | ₩16,133 | ₩16,549 | +2.15% | 1219.5만 |
|---|
| 2025.11.20 | ₩16,254 | ₩16,361 | ₩15,959 | ₩16,133 | -0.74% | 1022만 |
|---|
| 2025.11.19 | ₩15,892 | ₩16,384 | ₩15,617 | ₩16,053 | +1.01% | 1306만 |
|---|
| 2025.11.18 | ₩15,744 | ₩15,847 | ₩15,623 | ₩15,758 | +0.09% | 1035.3만 |
|---|
| 2025.11.17 | ₩15,959 | ₩16,240 | ₩15,892 | ₩15,905 | -0.34% | 746.7만 |
|---|
| 2025.11.14 | ₩15,945 | ₩15,999 | ₩15,811 | ₩15,959 | +0.08% | 353.4만 |
|---|
| 2025.11.13 | ₩16,200 | ₩16,334 | ₩15,952 | ₩16,039 | -0.99% | 673.8만 |
|---|
| 2025.11.12 | ₩16,146 | ₩16,287 | ₩16,093 | ₩16,227 | +0.50% | 433.9만 |
|---|
| 2025.11.11 | ₩16,227 | ₩16,275 | ₩16,016 | ₩16,187 | -0.25% | 545.6만 |
|---|
| 2025.11.10 | ₩16,361 | ₩16,428 | ₩15,999 | ₩16,200 | -0.98% | 509.9만 |
|---|
| 2025.11.07 | ₩16,254 | ₩16,374 | ₩16,059 | ₩16,281 | +0.17% | 628.7만 |
|---|
| 2025.11.06 | ₩16,388 | ₩16,738 | ₩16,006 | ₩16,227 | -0.98% | 1265.3만 |
|---|
| 2025.11.05 | ₩17,300 | ₩17,300 | ₩16,938 | ₩17,139 | -0.93% | 500.4만 |
|---|
| 2025.11.04 | ₩17,488 | ₩17,488 | ₩17,159 | ₩17,313 | -1.00% | 397.1만 |
|---|
| 2025.11.03 | ₩17,434 | ₩17,555 | ₩17,226 | ₩17,501 | +0.38% | 350.3만 |
|---|
| 2025.10.31 | ₩17,166 | ₩17,595 | ₩17,085 | ₩17,461 | +1.72% | 350.8만 |
|---|
| 2025.10.30 | ₩17,434 | ₩17,447 | ₩17,032 | ₩17,179 | -1.46% | 557만 |
|---|
| 2025.10.29 | ₩17,662 | ₩17,750 | ₩17,427 | ₩17,514 | -0.84% | 362.4만 |
|---|
| 2025.10.28 | ₩17,742 | ₩17,957 | ₩17,648 | ₩17,756 | +0.08% | 440.3만 |
|---|
| 2025.10.27 | ₩17,434 | ₩17,750 | ₩17,407 | ₩17,702 | +1.54% | 456.4만 |
|---|
| 2025.10.24 | ₩17,581 | ₩17,622 | ₩17,380 | ₩17,474 | -0.61% | 424.1만 |
|---|
| 2025.10.23 | ₩17,434 | ₩17,514 | ₩17,253 | ₩17,434 | 0.00% | 595만 |
|---|
| 2025.10.22 | ₩17,273 | ₩17,474 | ₩17,246 | ₩17,380 | +0.62% | 489.9만 |
|---|
| 2025.10.21 | ₩17,045 | ₩17,541 | ₩17,032 | ₩17,380 | +1.97% | 487.9만 |
|---|
| 2025.10.20 | ₩17,005 | ₩17,152 | ₩16,924 | ₩17,032 | +0.16% | 488.3만 |
|---|
| 2025.10.17 | ₩16,817 | ₩17,011 | ₩16,737 | ₩16,897 | +0.48% | 680.4만 |
|---|
| 2025.10.16 | ₩17,286 | ₩17,327 | ₩16,763 | ₩16,817 | -2.72% | 552.5만 |
|---|
| 2025.10.15 | ₩17,340 | ₩17,541 | ₩17,143 | ₩17,260 | -0.46% | 675만 |
|---|
| 2025.10.14 | ₩16,602 | ₩17,313 | ₩16,590 | ₩17,260 | +3.96% | 792만 |
|---|
| 2025.10.13 | ₩16,374 | ₩16,844 | ₩16,341 | ₩16,763 | +2.38% | 529.5만 |
|---|
| 2025.10.10 | ₩16,348 | ₩16,509 | ₩16,146 | ₩16,267 | -0.49% | 914만 |
|---|