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 | ₩13,867 | ₩14,028 | ₩13,163 | ₩13,559 | -2.22% | 2294.8만 |
| 2026.09.28–2026.10.02 | ₩14,444 | ₩14,739 | ₩13,713 | ₩13,813 | -4.36% | 2414.8만 |
| 2026.09.21–2026.09.25 | ₩15,101 | ₩15,154 | ₩14,377 | ₩14,497 | -4.00% | 1521.6만 |
| 2026.09.14–2026.09.18 | ₩14,833 | ₩15,382 | ₩14,727 | ₩14,980 | +0.99% | 1516.1만 |
| 2026.09.08–2026.09.11 | ₩15,329 | ₩15,382 | ₩14,779 | ₩14,859 | -3.06% | 999.3만 |
| 2026.08.31–2026.09.04 | ₩15,061 | ₩15,597 | ₩15,047 | ₩15,289 | +1.51% | 1694.6만 |
| 2026.08.24–2026.08.28 | ₩15,221 | ₩15,409 | ₩15,054 | ₩15,154 | -0.44% | 1265.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,731 |
| ₩15,731 |
| ₩15,074 |
| ₩15,154 |
| -3.67% |
| 1589.6만 |
| 2026.08.10–2026.08.14 | ₩15,382 | ₩16,060 | ₩15,302 | ₩15,718 | +2.18% | 2171.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,538 | ₩15,745 | ₩14,497 | ₩15,610 | +7.38% | 3150.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,551 | ₩14,859 | ₩14,242 | ₩14,417 | -0.92% | 2105.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,752 | ₩14,792 | ₩14,256 | ₩14,444 | -2.09% | 1310.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,739 | ₩15,141 | ₩14,564 | ₩14,739 | 0.00% | 1914.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,564 | ₩14,880 | ₩14,310 | ₩14,698 | +0.92% | 1739.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,631 | ₩15,000 | ₩14,430 | ₩14,511 | -0.82% | 1497.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,605 | ₩14,839 | ₩14,216 | ₩14,511 | -0.64% | 1819만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,181 | ₩15,235 | ₩14,470 | ₩14,578 | -3.98% | 2108만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,779 | ₩15,149 | ₩14,605 | ₩14,993 | +1.45% | 1219.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,154 | ₩15,449 | ₩14,618 | ₩14,779 | -2.48% | 1937.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,819 | ₩15,248 | ₩14,806 | ₩15,101 | +1.90% | 1356.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,967 | ₩15,148 | ₩14,633 | ₩14,792 | -1.16% | 1634.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,087 | ₩15,228 | ₩14,786 | ₩15,034 | -0.36% | 1737.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,825 | ₩16,066 | ₩14,780 | ₩15,221 | -3.81% | 2303.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,181 | ₩16,026 | ₩14,853 | ₩15,905 | +4.77% | 1557.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,691 | ₩15,892 | ₩15,067 | ₩15,114 | -3.68% | 1641.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,363 | ₩15,932 | ₩14,350 | ₩15,812 | +10.08% | 2621.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,538 | ₩15,141 | ₩14,283 | ₩14,578 | +0.28% | 2472.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,658 | ₩14,873 | ₩14,108 | ₩14,564 | -0.64% | 3221.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,128 | ₩15,342 | ₩14,457 | ₩14,524 | -3.99% | 2655.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,779 | ₩15,671 | ₩14,578 | ₩14,953 | +1.18% | 2906.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,168 | ₩15,476 | ₩14,578 | ₩14,685 | -3.18% | 4112.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,886 | ₩15,912 | ₩14,725 | ₩15,382 | +3.33% | 3431.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,221 | ₩16,066 | ₩14,993 | ₩15,141 | -0.53% | 4516.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,423 | ₩16,227 | ₩14,953 | ₩15,382 | -0.26% | 3482.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,195 | ₩16,167 | ₩15,175 | ₩15,382 | +1.24% | 2683.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,986 | ₩16,040 | ₩14,350 | ₩15,369 | -3.86% | 5906.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,737 | ₩16,737 | ₩15,986 | ₩16,093 | -3.85% | 2065.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,670 | ₩17,122 | ₩16,516 | ₩16,737 | +0.40% | 1184만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,777 | ₩17,153 | ₩16,663 | ₩16,911 | +0.80% | 1909.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,925 | ₩17,112 | ₩16,348 | ₩16,844 | -0.48% | 1965.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,072 | ₩17,220 | ₩16,536 | ₩16,844 | -1.34% | 1953만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,911 | ₩17,126 | ₩16,764 | ₩17,072 | +0.95% | 1598만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,662 | ₩17,763 | ₩16,858 | ₩16,965 | -3.95% | 2409.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,051 | ₩18,091 | ₩17,468 | ₩17,501 | -3.05% | 1969.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,609 | ₩18,205 | ₩17,609 | ₩18,078 | +2.67% | 1902.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,603 | ₩17,763 | ₩16,589 | ₩17,662 | +6.38% | 2813.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,959 | ₩16,717 | ₩15,617 | ₩16,549 | +3.70% | 5329.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,361 | ₩16,428 | ₩15,812 | ₩15,959 | -2.46% | 2516.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,434 | ₩17,555 | ₩16,006 | ₩16,281 | -6.62% | 3141.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,434 | ₩17,957 | ₩17,032 | ₩17,461 | +0.15% | 2166.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,005 | ₩17,622 | ₩16,925 | ₩17,475 | +2.76% | 2485.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,375 | ₩17,542 | ₩16,341 | ₩16,898 | +3.19% | 3229.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,348 | ₩16,509 | ₩16,147 | ₩16,268 | -0.49% | 914만 |
|---|