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 | ₩13,589 | ₩13,710 | ₩13,455 | ₩13,549 | -0.30% | 271.1만 |
| 2026.10.08 | ₩13,362 | ₩13,643 | ₩13,335 | ₩13,630 | +2.01% | 304.6만 |
| 2026.10.07 | ₩13,348 | ₩13,455 | ₩13,154 | ₩13,429 | +0.60% | 511.7만 |
| 2026.10.06 | ₩13,656 | ₩13,677 | ₩13,375 | ₩13,442 | -1.57% | 706.9만 |
| 2026.10.05 | ₩13,857 | ₩14,018 | ₩13,603 | ₩13,630 | -1.64% | 500.5만 |
| 2026.10.02 | ₩14,058 | ₩14,058 | ₩13,703 | ₩13,804 | -1.81% | 466.3만 |
| 2026.10.01 | ₩14,018 | ₩14,079 | ₩13,857 | ₩13,991 | -0.19% | 777.7만 |
| 2026.09.30 | ₩14,193 | ₩14,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,058 |
| -0.94% |
| 444.8만 |
| 2026.09.29 | ₩14,467 | ₩14,729 | ₩14,407 | ₩14,487 | +0.14% | 366.9만 |
|---|
| 2026.09.28 | ₩14,434 | ₩14,461 | ₩14,273 | ₩14,434 | 0.00% | 359.1만 |
|---|
| 2026.09.25 | ₩14,514 | ₩14,554 | ₩14,367 | ₩14,487 | -0.18% | 294.7만 |
|---|
| 2026.09.24 | ₩14,648 | ₩14,682 | ₩14,414 | ₩14,474 | -1.19% | 373.6만 |
|---|
| 2026.09.23 | ₩14,863 | ₩14,863 | ₩14,662 | ₩14,675 | -1.26% | 316.7만 |
|---|
| 2026.09.22 | ₩15,090 | ₩15,144 | ₩14,916 | ₩14,930 | -1.07% | 220.6만 |
|---|
| 2026.09.21 | ₩15,090 | ₩15,104 | ₩14,869 | ₩14,997 | -0.62% | 316.1만 |
|---|
| 2026.09.18 | ₩15,171 | ₩15,198 | ₩14,903 | ₩14,970 | -1.33% | 347.1만 |
|---|
| 2026.09.17 | ₩15,037 | ₩15,372 | ₩15,010 | ₩15,211 | +1.16% | 298.1만 |
|---|
| 2026.09.16 | ₩14,809 | ₩14,956 | ₩14,717 | ₩14,889 | +0.54% | 249.3만 |
|---|
| 2026.09.15 | ₩14,769 | ₩14,930 | ₩14,717 | ₩14,836 | +0.45% | 249만 |
|---|
| 2026.09.14 | ₩14,822 | ₩14,930 | ₩14,755 | ₩14,849 | +0.18% | 372.5만 |
|---|
| 2026.09.11 | ₩14,943 | ₩15,010 | ₩14,809 | ₩14,849 | -0.63% | 211.4만 |
|---|
| 2026.09.10 | ₩14,903 | ₩14,979 | ₩14,769 | ₩14,822 | -0.54% | 237만 |
|---|
| 2026.09.09 | ₩14,956 | ₩15,010 | ₩14,849 | ₩14,930 | -0.18% | 242.8만 |
|---|
| 2026.09.08 | ₩15,318 | ₩15,372 | ₩14,956 | ₩14,970 | -2.27% | 308.2만 |
|---|
| 2026.09.04 | ₩15,171 | ₩15,412 | ₩15,144 | ₩15,278 | +0.71% | 223만 |
|---|
| 2026.09.03 | ₩15,305 | ₩15,452 | ₩15,064 | ₩15,251 | -0.35% | 267.8만 |
|---|
| 2026.09.02 | ₩15,211 | ₩15,298 | ₩15,151 | ₩15,224 | +0.09% | 260.2만 |
|---|
| 2026.09.01 | ₩15,372 | ₩15,474 | ₩15,211 | ₩15,238 | -0.87% | 310.7만 |
|---|
| 2026.08.31 | ₩15,050 | ₩15,586 | ₩15,037 | ₩15,452 | +2.67% | 632.8만 |
|---|
| 2026.08.28 | ₩15,144 | ₩15,250 | ₩15,077 | ₩15,144 | 0.00% | 247.9만 |
|---|
| 2026.08.27 | ₩15,157 | ₩15,218 | ₩15,077 | ₩15,117 | -0.27% | 206.1만 |
|---|
| 2026.08.26 | ₩15,077 | ₩15,231 | ₩15,044 | ₩15,077 | 0.00% | 280.9만 |
|---|
| 2026.08.25 | ₩15,251 | ₩15,278 | ₩15,144 | ₩15,224 | -0.18% | 280.8만 |
|---|
| 2026.08.24 | ₩15,211 | ₩15,399 | ₩15,132 | ₩15,278 | +0.44% | 249.8만 |
|---|
| 2026.08.21 | ₩15,278 | ₩15,358 | ₩15,092 | ₩15,144 | -0.88% | 258.4만 |
|---|
| 2026.08.20 | ₩15,318 | ₩15,372 | ₩15,064 | ₩15,117 | -1.31% | 326.9만 |
|---|
| 2026.08.19 | ₩15,305 | ₩15,452 | ₩15,171 | ₩15,184 | -0.79% | 337만 |
|---|
| 2026.08.18 | ₩15,412 | ₩15,464 | ₩15,265 | ₩15,291 | -0.78% | 312.8만 |
|---|
| 2026.08.17 | ₩15,720 | ₩15,720 | ₩15,372 | ₩15,412 | -1.96% | 354.6만 |
|---|
| 2026.08.14 | ₩15,948 | ₩15,948 | ₩15,667 | ₩15,707 | -1.51% | 378.8만 |
|---|
| 2026.08.13 | ₩15,694 | ₩16,049 | ₩15,694 | ₩15,962 | +1.71% | 733만 |
|---|
| 2026.08.12 | ₩15,720 | ₩15,747 | ₩15,472 | ₩15,640 | -0.51% | 294.9만 |
|---|
| 2026.08.11 | ₩15,492 | ₩15,740 | ₩15,399 | ₩15,653 | +1.04% | 370.1만 |
|---|
| 2026.08.10 | ₩15,372 | ₩15,597 | ₩15,291 | ₩15,479 | +0.70% | 395만 |
|---|
| 2026.08.07 | ₩15,090 | ₩15,734 | ₩15,064 | ₩15,600 | +3.37% | 876.9만 |
|---|
| 2026.08.06 | ₩14,970 | ₩15,178 | ₩14,729 | ₩15,157 | +1.25% | 625.9만 |
|---|
| 2026.08.05 | ₩15,010 | ₩15,010 | ₩14,574 | ₩14,702 | -2.05% | 452.4만 |
|---|
| 2026.08.04 | ₩14,769 | ₩15,064 | ₩14,702 | ₩15,010 | +1.63% | 697.9만 |
|---|
| 2026.08.03 | ₩14,528 | ₩14,809 | ₩14,487 | ₩14,742 | +1.48% | 497.3만 |
|---|
| 2026.07.31 | ₩14,608 | ₩14,612 | ₩14,233 | ₩14,407 | -1.38% | 652.6만 |
|---|
| 2026.07.30 | ₩14,541 | ₩14,561 | ₩14,286 | ₩14,461 | -0.55% | 427만 |
|---|
| 2026.07.29 | ₩14,809 | ₩14,809 | ₩14,407 | ₩14,447 | -2.44% | 307.3만 |
|---|
| 2026.07.28 | ₩14,608 | ₩14,849 | ₩14,581 | ₩14,769 | +1.10% | 449.7만 |
|---|
| 2026.07.27 | ₩14,541 | ₩14,742 | ₩14,514 | ₩14,635 | +0.65% | 268.9만 |
|---|
| 2026.07.24 | ₩14,501 | ₩14,514 | ₩14,367 | ₩14,434 | -0.46% | 275.9만 |
|---|
| 2026.07.23 | ₩14,407 | ₩14,467 | ₩14,246 | ₩14,340 | -0.47% | 284.7만 |
|---|
| 2026.07.22 | ₩14,648 | ₩14,743 | ₩14,414 | ₩14,487 | -1.10% | 202.9만 |
|---|
| 2026.07.21 | ₩14,568 | ₩14,782 | ₩14,554 | ₩14,648 | +0.55% | 269.4만 |
|---|
| 2026.07.20 | ₩14,742 | ₩14,769 | ₩14,420 | ₩14,568 | -1.18% | 277.3만 |
|---|
| 2026.07.17 | ₩14,876 | ₩15,131 | ₩14,695 | ₩14,729 | -0.99% | 309.8만 |
|---|
| 2026.07.16 | ₩14,876 | ₩15,037 | ₩14,796 | ₩14,997 | +0.81% | 405.3만 |
|---|
| 2026.07.15 | ₩14,876 | ₩15,097 | ₩14,809 | ₩14,876 | 0.00% | 561.7만 |
|---|
| 2026.07.14 | ₩14,688 | ₩14,836 | ₩14,623 | ₩14,729 | +0.27% | 319.7만 |
|---|
| 2026.07.13 | ₩14,729 | ₩14,863 | ₩14,554 | ₩14,554 | -1.18% | 318.2만 |
|---|
| 2026.07.10 | ₩14,554 | ₩14,869 | ₩14,554 | ₩14,688 | +0.92% | 361.6만 |
|---|
| 2026.07.09 | ₩14,461 | ₩14,487 | ₩14,333 | ₩14,394 | -0.46% | 230.2만 |
|---|
| 2026.07.08 | ₩14,501 | ₩14,541 | ₩14,300 | ₩14,420 | -0.55% | 426.7만 |
|---|
| 2026.07.07 | ₩14,662 | ₩14,863 | ₩14,461 | ₩14,514 | -1.01% | 284.6만 |
|---|
| 2026.07.06 | ₩14,554 | ₩14,789 | ₩14,501 | ₩14,635 | +0.55% | 436.3만 |
|---|
| 2026.07.02 | ₩14,688 | ₩14,715 | ₩14,420 | ₩14,501 | -1.28% | 287.9만 |
|---|
| 2026.07.01 | ₩14,675 | ₩14,735 | ₩14,420 | ₩14,474 | -1.37% | 458만 |
|---|
| 2026.06.30 | ₩14,487 | ₩14,742 | ₩14,474 | ₩14,568 | +0.56% | 353.8만 |
|---|
| 2026.06.29 | ₩14,621 | ₩14,990 | ₩14,568 | ₩14,943 | +2.20% | 398만 |
|---|
| 2026.06.26 | ₩14,286 | ₩14,615 | ₩14,280 | ₩14,501 | +1.50% | 427.7만 |
|---|
| 2026.06.25 | ₩14,380 | ₩14,461 | ₩14,206 | ₩14,313 | -0.47% | 353.1만 |
|---|
| 2026.06.24 | ₩14,487 | ₩14,541 | ₩14,333 | ₩14,367 | -0.83% | 384.2만 |
|---|
| 2026.06.23 | ₩14,367 | ₩14,608 | ₩14,340 | ₩14,474 | +0.75% | 363.9만 |
|---|
| 2026.06.22 | ₩14,595 | ₩14,829 | ₩14,440 | ₩14,461 | -0.92% | 290.1만 |
|---|
| 2026.06.18 | ₩14,608 | ₩14,675 | ₩14,507 | ₩14,568 | -0.28% | 816.9만 |
|---|
| 2026.06.17 | ₩14,863 | ₩14,930 | ₩14,461 | ₩14,501 | -2.43% | 501.9만 |
|---|
| 2026.06.16 | ₩14,923 | ₩15,044 | ₩14,822 | ₩14,863 | -0.40% | 404.5만 |
|---|
| 2026.06.15 | ₩15,171 | ₩15,224 | ₩14,796 | ₩14,849 | -2.12% | 384.7만 |
|---|
| 2026.06.12 | ₩15,037 | ₩15,139 | ₩14,849 | ₩14,983 | -0.36% | 209.8만 |
|---|
| 2026.06.11 | ₩14,943 | ₩15,037 | ₩14,782 | ₩14,970 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩14,876 | ₩15,037 | ₩14,822 | ₩14,903 | +0.18% | 274만 |
|---|
| 2026.06.09 | ₩14,849 | ₩14,956 | ₩14,755 | ₩14,956 | +0.72% | 280.2만 |
|---|
| 2026.06.08 | ₩14,769 | ₩14,903 | ₩14,595 | ₩14,715 | -0.36% | 255.8만 |
|---|
| 2026.06.05 | ₩15,131 | ₩15,184 | ₩14,715 | ₩14,769 | -2.39% | 300.5만 |
|---|
| 2026.06.04 | ₩14,849 | ₩15,204 | ₩14,845 | ₩15,144 | +1.99% | 283.3만 |
|---|
| 2026.06.03 | ₩14,769 | ₩14,796 | ₩14,608 | ₩14,675 | -0.64% | 535.7만 |
|---|
| 2026.06.02 | ₩15,198 | ₩15,312 | ₩14,977 | ₩15,023 | -1.15% | 459.5만 |
|---|
| 2026.06.01 | ₩15,144 | ₩15,439 | ₩15,131 | ₩15,305 | +1.06% | 358.6만 |
|---|
| 2026.05.29 | ₩14,889 | ₩15,238 | ₩14,842 | ₩15,090 | +1.35% | 559.4만 |
|---|
| 2026.05.28 | ₩14,876 | ₩15,164 | ₩14,842 | ₩14,889 | +0.09% | 308.6만 |
|---|
| 2026.05.27 | ₩14,997 | ₩15,211 | ₩14,970 | ₩14,970 | -0.18% | 234.2만 |
|---|
| 2026.05.26 | ₩14,809 | ₩15,178 | ₩14,796 | ₩14,997 | +1.27% | 254만 |
|---|
| 2026.05.22 | ₩15,037 | ₩15,117 | ₩14,749 | ₩14,782 | -1.69% | 248.4만 |
|---|
| 2026.05.21 | ₩14,956 | ₩15,137 | ₩14,822 | ₩14,983 | +0.18% | 264.2만 |
|---|
| 2026.05.20 | ₩14,822 | ₩15,077 | ₩14,688 | ₩14,903 | +0.54% | 291.9만 |
|---|
| 2026.05.19 | ₩14,755 | ₩14,970 | ₩14,623 | ₩14,809 | +0.36% | 354.4만 |
|---|
| 2026.05.18 | ₩14,956 | ₩14,971 | ₩14,708 | ₩14,755 | -1.34% | 476만 |
|---|
| 2026.05.15 | ₩15,077 | ₩15,157 | ₩14,876 | ₩15,023 | -0.36% | 334.7만 |
|---|
| 2026.05.14 | ₩15,050 | ₩15,218 | ₩14,997 | ₩15,090 | +0.27% | 279.8만 |
|---|
| 2026.05.13 | ₩14,916 | ₩15,104 | ₩14,816 | ₩14,970 | +0.36% | 398.1만 |
|---|
| 2026.05.12 | ₩14,930 | ₩15,064 | ₩14,775 | ₩14,970 | +0.27% | 325.3만 |
|---|
| 2026.05.11 | ₩15,077 | ₩15,144 | ₩14,889 | ₩14,903 | -1.16% | 399.5만 |
|---|
| 2026.05.08 | ₩15,265 | ₩15,265 | ₩14,963 | ₩15,211 | -0.35% | 431.3만 |
|---|
| 2026.05.07 | ₩14,876 | ₩15,513 | ₩14,770 | ₩15,265 | +2.61% | 858.4만 |
|---|
| 2026.05.06 | ₩16,029 | ₩16,055 | ₩15,633 | ₩15,761 | -1.67% | 442.1만 |
|---|
| 2026.05.05 | ₩15,828 | ₩16,026 | ₩15,600 | ₩15,962 | +0.85% | 273.4만 |
|---|
| 2026.05.04 | ₩15,814 | ₩16,037 | ₩15,734 | ₩15,814 | 0.00% | 298.7만 |
|---|
| 2026.05.01 | ₩15,881 | ₩16,015 | ₩15,747 | ₩15,895 | +0.08% | 342.6만 |
|---|
| 2026.04.30 | ₩15,117 | ₩15,787 | ₩15,064 | ₩15,707 | +3.90% | 336.7만 |
|---|
| 2026.04.29 | ₩15,211 | ₩15,291 | ₩14,956 | ₩15,104 | -0.70% | 229.3만 |
|---|
| 2026.04.28 | ₩15,064 | ₩15,224 | ₩14,849 | ₩15,224 | +1.07% | 284.3만 |
|---|
| 2026.04.27 | ₩15,171 | ₩15,245 | ₩14,842 | ₩14,997 | -1.15% | 364.6만 |
|---|
| 2026.04.24 | ₩15,291 | ₩15,452 | ₩15,057 | ₩15,104 | -1.23% | 350.8만 |
|---|
| 2026.04.23 | ₩15,519 | ₩15,526 | ₩15,117 | ₩15,211 | -1.99% | 273.5만 |
|---|
| 2026.04.22 | ₩15,640 | ₩15,714 | ₩15,412 | ₩15,559 | -0.51% | 266.2만 |
|---|
| 2026.04.21 | ₩15,841 | ₩15,881 | ₩15,385 | ₩15,425 | -2.62% | 373.4만 |
|---|
| 2026.04.20 | ₩15,680 | ₩15,865 | ₩15,628 | ₩15,787 | +0.68% | 377.5만 |
|---|
| 2026.04.17 | ₩15,546 | ₩15,921 | ₩15,546 | ₩15,801 | +1.64% | 437.1만 |
|---|
| 2026.04.16 | ₩15,653 | ₩15,734 | ₩15,486 | ₩15,546 | -0.68% | 499.4만 |
|---|
| 2026.04.15 | ₩15,265 | ₩15,626 | ₩15,251 | ₩15,586 | +2.11% | 632.7만 |
|---|
| 2026.04.14 | ₩14,822 | ₩15,251 | ₩14,782 | ₩15,198 | +2.53% | 530.4만 |
|---|
| 2026.04.13 | ₩14,353 | ₩14,675 | ₩14,340 | ₩14,648 | +2.05% | 522.2만 |
|---|
| 2026.04.10 | ₩14,528 | ₩14,729 | ₩14,407 | ₩14,568 | +0.28% | 428.3만 |
|---|
| 2026.04.09 | ₩14,300 | ₩14,541 | ₩14,273 | ₩14,420 | +0.84% | 622.1만 |
|---|
| 2026.04.08 | ₩14,930 | ₩15,131 | ₩14,380 | ₩14,407 | -3.50% | 541.8만 |
|---|
| 2026.04.07 | ₩14,702 | ₩14,863 | ₩14,541 | ₩14,608 | -0.64% | 504.8만 |
|---|
| 2026.04.06 | ₩14,528 | ₩14,822 | ₩14,487 | ₩14,796 | +1.85% | 375.1만 |
|---|
| 2026.04.02 | ₩14,152 | ₩14,655 | ₩14,099 | ₩14,554 | +2.84% | 786.5만 |
|---|
| 2026.04.01 | ₩14,849 | ₩14,849 | ₩14,347 | ₩14,420 | -2.89% | 691.2만 |
|---|
| 2026.03.31 | ₩14,246 | ₩14,863 | ₩14,233 | ₩14,822 | +4.05% | 978.9만 |
|---|
| 2026.03.30 | ₩14,648 | ₩14,715 | ₩14,434 | ₩14,595 | -0.37% | 765.2만 |
|---|
| 2026.03.27 | ₩14,809 | ₩14,903 | ₩14,447 | ₩14,514 | -1.99% | 698.4만 |
|---|
| 2026.03.26 | ₩14,983 | ₩15,171 | ₩14,836 | ₩14,889 | -0.63% | 554.3만 |
|---|
| 2026.03.25 | ₩15,104 | ₩15,332 | ₩14,883 | ₩15,064 | -0.27% | 377.2만 |
|---|
| 2026.03.24 | ₩14,983 | ₩15,178 | ₩14,822 | ₩14,983 | 0.00% | 577.1만 |
|---|
| 2026.03.23 | ₩15,117 | ₩15,325 | ₩14,943 | ₩15,171 | +0.35% | 448.2만 |
|---|
| 2026.03.20 | ₩15,332 | ₩15,425 | ₩14,889 | ₩14,943 | -2.53% | 666.5만 |
|---|
| 2026.03.19 | ₩15,211 | ₩15,412 | ₩15,151 | ₩15,332 | +0.79% | 526.1만 |
|---|
| 2026.03.18 | ₩15,265 | ₩15,660 | ₩15,238 | ₩15,278 | +0.09% | 581.4만 |
|---|
| 2026.03.17 | ₩14,997 | ₩15,399 | ₩14,970 | ₩15,345 | +2.32% | 526.7만 |
|---|
| 2026.03.16 | ₩14,769 | ₩14,903 | ₩14,568 | ₩14,889 | +0.82% | 605.7만 |
|---|
| 2026.03.13 | ₩14,863 | ₩15,030 | ₩14,601 | ₩14,675 | -1.26% | 588.4만 |
|---|
| 2026.03.12 | ₩14,769 | ₩14,983 | ₩14,568 | ₩14,729 | -0.27% | 1025.6만 |
|---|
| 2026.03.11 | ₩15,211 | ₩15,439 | ₩14,708 | ₩14,970 | -1.59% | 910.4만 |
|---|
| 2026.03.10 | ₩15,278 | ₩15,466 | ₩15,077 | ₩15,224 | -0.35% | 739.4만 |
|---|
| 2026.03.09 | ₩15,157 | ₩15,318 | ₩15,023 | ₩15,291 | +0.88% | 848.9만 |
|---|
| 2026.03.06 | ₩15,358 | ₩15,580 | ₩15,171 | ₩15,372 | +0.09% | 777.3만 |
|---|
| 2026.03.05 | ₩15,425 | ₩15,901 | ₩15,412 | ₩15,492 | +0.43% | 678만 |
|---|
| 2026.03.04 | ₩15,506 | ₩15,626 | ₩15,211 | ₩15,479 | -0.17% | 684.8만 |
|---|
| 2026.03.03 | ₩15,077 | ₩15,660 | ₩15,050 | ₩15,412 | +2.22% | 641.2만 |
|---|
| 2026.03.02 | ₩14,876 | ₩15,580 | ₩14,715 | ₩15,452 | +3.87% | 650.2만 |
|---|
| 2026.02.27 | ₩15,479 | ₩15,573 | ₩14,983 | ₩15,131 | -2.25% | 709.5만 |
|---|
| 2026.02.26 | ₩16,002 | ₩16,022 | ₩15,472 | ₩15,707 | -1.84% | 715.8만 |
|---|
| 2026.02.25 | ₩15,720 | ₩16,055 | ₩15,492 | ₩15,962 | +1.53% | 767.1만 |
|---|
| 2026.02.24 | ₩15,291 | ₩15,787 | ₩15,161 | ₩15,653 | +2.37% | 1143.9만 |
|---|
| 2026.02.23 | ₩15,211 | ₩15,694 | ₩15,211 | ₩15,425 | +1.41% | 1180.7만 |
|---|
| 2026.02.20 | ₩15,117 | ₩15,580 | ₩14,943 | ₩15,372 | +1.68% | 888만 |
|---|
| 2026.02.19 | ₩16,089 | ₩16,216 | ₩14,997 | ₩15,318 | -4.79% | 1357.5만 |
|---|
| 2026.02.18 | ₩15,318 | ₩15,640 | ₩15,198 | ₩15,479 | +1.05% | 636.4만 |
|---|
| 2026.02.17 | ₩15,412 | ₩15,517 | ₩15,191 | ₩15,318 | -0.61% | 600.3만 |
|---|
| 2026.02.13 | ₩15,841 | ₩15,841 | ₩15,358 | ₩15,372 | -2.96% | 492.2만 |
|---|
| 2026.02.12 | ₩16,096 | ₩16,156 | ₩15,720 | ₩15,895 | -1.25% | 900.9만 |
|---|
| 2026.02.11 | ₩16,015 | ₩16,096 | ₩15,720 | ₩16,015 | 0.00% | 348만 |
|---|
| 2026.02.10 | ₩15,747 | ₩16,129 | ₩15,613 | ₩15,988 | +1.53% | 385.6만 |
|---|
| 2026.02.09 | ₩15,184 | ₩15,761 | ₩15,164 | ₩15,734 | +3.62% | 557만 |
|---|
| 2026.02.06 | ₩14,782 | ₩15,519 | ₩14,755 | ₩15,358 | +3.90% | 992.9만 |
|---|
| 2026.02.05 | ₩14,742 | ₩14,822 | ₩14,340 | ₩14,621 | -0.82% | 1208만 |
|---|
| 2026.02.04 | ₩15,023 | ₩15,124 | ₩14,782 | ₩15,064 | +0.27% | 936.2만 |
|---|
| 2026.02.03 | ₩15,278 | ₩15,291 | ₩14,635 | ₩14,863 | -2.72% | 1316.8만 |
|---|
| 2026.02.02 | ₩15,975 | ₩16,029 | ₩15,211 | ₩15,399 | -3.61% | 1452.2만 |
|---|
| 2026.01.30 | ₩16,203 | ₩16,270 | ₩15,975 | ₩16,082 | -0.74% | 423.3만 |
|---|
| 2026.01.29 | ₩16,176 | ₩16,297 | ₩16,082 | ₩16,283 | +0.66% | 357.1만 |
|---|
| 2026.01.28 | ₩16,484 | ₩16,551 | ₩16,156 | ₩16,176 | -1.87% | 420.4만 |
|---|
| 2026.01.27 | ₩16,437 | ₩16,618 | ₩16,364 | ₩16,444 | +0.04% | 288.6만 |
|---|
| 2026.01.26 | ₩16,725 | ₩16,725 | ₩16,350 | ₩16,484 | -1.44% | 576.1만 |
|---|
| 2026.01.23 | ₩16,926 | ₩16,926 | ₩16,645 | ₩16,725 | -1.19% | 265.9만 |
|---|
| 2026.01.22 | ₩17,087 | ₩17,110 | ₩16,886 | ₩16,900 | -1.10% | 218.1만 |
|---|
| 2026.01.21 | ₩16,739 | ₩17,000 | ₩16,739 | ₩16,940 | +1.20% | 286.1만 |
|---|
| 2026.01.20 | ₩16,658 | ₩16,776 | ₩16,504 | ₩16,645 | -0.08% | 413.8만 |
|---|
| 2026.01.16 | ₩17,087 | ₩17,101 | ₩16,792 | ₩16,900 | -1.10% | 397.3만 |
|---|
| 2026.01.15 | ₩16,980 | ₩17,128 | ₩16,893 | ₩17,060 | +0.47% | 419.3만 |
|---|
| 2026.01.14 | ₩16,712 | ₩17,006 | ₩16,652 | ₩16,993 | +1.68% | 432.2만 |
|---|
| 2026.01.13 | ₩17,020 | ₩17,141 | ₩16,658 | ₩16,672 | -2.05% | 358.2만 |
|---|
| 2026.01.12 | ₩16,766 | ₩16,980 | ₩16,725 | ₩16,953 | +1.12% | 302.2만 |
|---|
| 2026.01.09 | ₩17,020 | ₩17,074 | ₩16,813 | ₩16,833 | -1.10% | 277.5만 |
|---|
| 2026.01.08 | ₩16,350 | ₩17,034 | ₩16,350 | ₩16,913 | +3.44% | 368.6만 |
|---|
| 2026.01.07 | ₩16,752 | ₩16,779 | ₩16,337 | ₩16,431 | -1.92% | 495.1만 |
|---|
| 2026.01.06 | ₩16,886 | ₩16,953 | ₩16,565 | ₩16,752 | -0.79% | 416.3만 |
|---|
| 2026.01.05 | ₩16,913 | ₩17,101 | ₩16,833 | ₩16,953 | +0.24% | 407.6만 |
|---|
| 2026.01.02 | ₩16,752 | ₩16,940 | ₩16,524 | ₩16,833 | +0.48% | 321.4만 |
|---|
| 2025.12.31 | ₩16,605 | ₩16,806 | ₩16,578 | ₩16,658 | +0.32% | 601.2만 |
|---|
| 2025.12.30 | ₩16,993 | ₩17,208 | ₩16,953 | ₩17,101 | +0.63% | 500.7만 |
|---|
| 2025.12.29 | ₩17,060 | ₩17,195 | ₩16,967 | ₩16,980 | -0.47% | 529.7만 |
|---|
| 2025.12.26 | ₩16,900 | ₩17,114 | ₩16,809 | ₩17,060 | +0.95% | 356.6만 |
|---|
| 2025.12.24 | ₩16,752 | ₩16,933 | ₩16,752 | ₩16,873 | +0.72% | 266.5만 |
|---|
| 2025.12.23 | ₩16,900 | ₩16,977 | ₩16,752 | ₩16,819 | -0.48% | 418.4만 |
|---|
| 2025.12.22 | ₩16,900 | ₩17,034 | ₩16,846 | ₩16,967 | +0.40% | 556.5만 |
|---|
| 2025.12.19 | ₩17,007 | ₩17,047 | ₩16,846 | ₩16,953 | -0.32% | 663.1만 |
|---|
| 2025.12.18 | ₩17,396 | ₩17,463 | ₩16,940 | ₩17,020 | -2.16% | 500.8만 |
|---|
| 2025.12.17 | ₩17,449 | ₩17,623 | ₩17,302 | ₩17,302 | -0.84% | 475.9만 |
|---|
| 2025.12.16 | ₩17,422 | ₩17,543 | ₩17,342 | ₩17,396 | -0.15% | 338.5만 |
|---|
| 2025.12.15 | ₩17,650 | ₩17,751 | ₩17,315 | ₩17,436 | -1.21% | 431.5만 |
|---|
| 2025.12.12 | ₩17,690 | ₩17,804 | ₩17,456 | ₩17,489 | -1.14% | 333.4만 |
|---|
| 2025.12.11 | ₩17,992 | ₩18,025 | ₩17,597 | ₩17,623 | -2.05% | 408.7만 |
|---|
| 2025.12.10 | ₩17,932 | ₩17,999 | ₩17,838 | ₩17,932 | 0.00% | 392.1만 |
|---|
| 2025.12.09 | ₩17,851 | ₩17,992 | ₩17,844 | ₩17,878 | +0.15% | 416.2만 |
|---|
| 2025.12.08 | ₩18,039 | ₩18,079 | ₩17,731 | ₩17,824 | -1.19% | 419만 |
|---|
| 2025.12.05 | ₩17,972 | ₩18,193 | ₩17,918 | ₩18,066 | +0.52% | 341.9만 |
|---|
| 2025.12.04 | ₩17,985 | ₩18,106 | ₩17,932 | ₩18,025 | +0.22% | 312.1만 |
|---|
| 2025.12.03 | ₩17,717 | ₩18,012 | ₩17,717 | ₩17,972 | +1.44% | 295만 |
|---|
| 2025.12.02 | ₩17,784 | ₩17,858 | ₩17,597 | ₩17,717 | -0.38% | 394.1만 |
|---|
| 2025.12.01 | ₩17,597 | ₩17,918 | ₩17,597 | ₩17,744 | +0.84% | 559.3만 |
|---|
| 2025.11.28 | ₩17,637 | ₩17,751 | ₩17,610 | ₩17,650 | +0.08% | 349.1만 |
|---|
| 2025.11.26 | ₩17,248 | ₩17,630 | ₩17,221 | ₩17,597 | +2.02% | 780만 |
|---|
| 2025.11.25 | ₩16,993 | ₩17,275 | ₩16,859 | ₩17,262 | +1.58% | 715.7만 |
|---|
| 2025.11.24 | ₩16,591 | ₩16,993 | ₩16,578 | ₩16,953 | +2.18% | 968.9만 |
|---|
| 2025.11.21 | ₩16,189 | ₩16,705 | ₩16,122 | ₩16,538 | +2.15% | 1219.5만 |
|---|
| 2025.11.20 | ₩16,243 | ₩16,350 | ₩15,948 | ₩16,122 | -0.74% | 1022만 |
|---|
| 2025.11.19 | ₩15,881 | ₩16,373 | ₩15,606 | ₩16,042 | +1.01% | 1306만 |
|---|
| 2025.11.18 | ₩15,734 | ₩15,837 | ₩15,613 | ₩15,747 | +0.09% | 1035.3만 |
|---|
| 2025.11.17 | ₩15,948 | ₩16,230 | ₩15,881 | ₩15,895 | -0.34% | 746.7만 |
|---|
| 2025.11.14 | ₩15,935 | ₩15,988 | ₩15,801 | ₩15,948 | +0.08% | 353.4만 |
|---|
| 2025.11.13 | ₩16,189 | ₩16,323 | ₩15,941 | ₩16,029 | -0.99% | 673.8만 |
|---|
| 2025.11.12 | ₩16,136 | ₩16,276 | ₩16,082 | ₩16,216 | +0.50% | 433.9만 |
|---|
| 2025.11.11 | ₩16,216 | ₩16,264 | ₩16,006 | ₩16,176 | -0.25% | 545.6만 |
|---|
| 2025.11.10 | ₩16,350 | ₩16,417 | ₩15,988 | ₩16,189 | -0.98% | 509.9만 |
|---|
| 2025.11.07 | ₩16,243 | ₩16,364 | ₩16,049 | ₩16,270 | +0.17% | 628.7만 |
|---|
| 2025.11.06 | ₩16,377 | ₩16,727 | ₩15,995 | ₩16,216 | -0.98% | 1265.3만 |
|---|
| 2025.11.05 | ₩17,288 | ₩17,288 | ₩16,926 | ₩17,128 | -0.93% | 500.4만 |
|---|
| 2025.11.04 | ₩17,476 | ₩17,476 | ₩17,148 | ₩17,302 | -1.00% | 397.1만 |
|---|
| 2025.11.03 | ₩17,422 | ₩17,543 | ₩17,215 | ₩17,489 | +0.38% | 350.3만 |
|---|
| 2025.10.31 | ₩17,154 | ₩17,583 | ₩17,074 | ₩17,449 | +1.72% | 350.8만 |
|---|
| 2025.10.30 | ₩17,422 | ₩17,436 | ₩17,020 | ₩17,168 | -1.46% | 557만 |
|---|
| 2025.10.29 | ₩17,650 | ₩17,739 | ₩17,416 | ₩17,503 | -0.84% | 362.4만 |
|---|
| 2025.10.28 | ₩17,731 | ₩17,945 | ₩17,637 | ₩17,744 | +0.08% | 440.3만 |
|---|
| 2025.10.27 | ₩17,422 | ₩17,739 | ₩17,396 | ₩17,690 | +1.54% | 456.4만 |
|---|
| 2025.10.24 | ₩17,570 | ₩17,610 | ₩17,369 | ₩17,463 | -0.61% | 424.1만 |
|---|
| 2025.10.23 | ₩17,422 | ₩17,503 | ₩17,241 | ₩17,422 | 0.00% | 595만 |
|---|
| 2025.10.22 | ₩17,262 | ₩17,463 | ₩17,235 | ₩17,369 | +0.62% | 489.9만 |
|---|
| 2025.10.21 | ₩17,034 | ₩17,530 | ₩17,020 | ₩17,369 | +1.97% | 487.9만 |
|---|
| 2025.10.20 | ₩16,993 | ₩17,141 | ₩16,913 | ₩17,020 | +0.16% | 488.3만 |
|---|
| 2025.10.17 | ₩16,806 | ₩17,000 | ₩16,725 | ₩16,886 | +0.48% | 680.4만 |
|---|
| 2025.10.16 | ₩17,275 | ₩17,315 | ₩16,752 | ₩16,806 | -2.72% | 552.5만 |
|---|
| 2025.10.15 | ₩17,329 | ₩17,530 | ₩17,132 | ₩17,248 | -0.46% | 675만 |
|---|
| 2025.10.14 | ₩16,591 | ₩17,302 | ₩16,579 | ₩17,248 | +3.96% | 792만 |
|---|
| 2025.10.13 | ₩16,364 | ₩16,833 | ₩16,330 | ₩16,752 | +2.38% | 529.5만 |
|---|
| 2025.10.10 | ₩16,337 | ₩16,498 | ₩16,136 | ₩16,256 | -0.49% | 914만 |
|---|