시장 데이터를 불러오는 중
전체 종목
OFS Credit Company, Inc. - Closed End Fund 과거 주가
OFS Credit Company, Inc. - Closed End Fund · OCCI · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OFS Credit Company, Inc. - Closed End Fund · OCCI · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,748 | ₩2,788 | ₩2,734 | ₩2,774 | +0.97% | 8.3만 |
| 2026.10.08 | ₩2,708 | ₩2,774 | ₩2,694 | ₩2,748 | +1.48% | 9.5만 |
| 2026.10.07 | ₩2,814 | ₩2,841 | ₩2,681 | ₩2,721 | -3.32% | 18.7만 |
| 2026.10.06 | ₩2,921 | ₩2,935 | ₩2,801 | ₩2,841 | -2.74% | 25.7만 |
| 2026.10.05 | ₩2,975 | ₩3,041 | ₩2,908 | ₩2,921 | -1.79% | 22.1만 |
| 2026.10.02 | ₩3,015 | ₩3,055 | ₩2,855 | ₩2,975 | -1.33% | 20.8만 |
| 2026.10.01 | ₩3,068 | ₩3,068 | ₩3,001 | ₩3,001 | -2.17% | 17.5만 |
| 2026.09.30 | ₩3,068 | ₩3,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,055 |
| -0.43% |
| 23.6만 |
| 2026.09.29 | ₩3,015 | ₩3,161 | ₩2,975 | ₩3,041 | +0.88% | 19.4만 |
|---|
| 2026.09.28 | ₩2,961 | ₩3,041 | ₩2,961 | ₩2,975 | +0.45% | 9.1만 |
|---|
| 2026.09.25 | ₩3,041 | ₩3,081 | ₩3,001 | ₩3,028 | -0.44% | 10.8만 |
|---|
| 2026.09.24 | ₩3,121 | ₩3,161 | ₩3,015 | ₩3,028 | -2.99% | 23.7만 |
|---|
| 2026.09.23 | ₩3,161 | ₩3,161 | ₩3,121 | ₩3,121 | -1.27% | 9.7만 |
|---|
| 2026.09.22 | ₩3,175 | ₩3,175 | ₩3,148 | ₩3,161 | -0.42% | 5.3만 |
|---|
| 2026.09.21 | ₩3,135 | ₩3,175 | ₩3,121 | ₩3,148 | +0.43% | 11.1만 |
|---|
| 2026.09.18 | ₩3,161 | ₩3,161 | ₩3,108 | ₩3,121 | -1.27% | 12.9만 |
|---|
| 2026.09.17 | ₩3,148 | ₩3,241 | ₩3,121 | ₩3,148 | 0.00% | 15.1만 |
|---|
| 2026.09.16 | ₩3,175 | ₩3,308 | ₩3,121 | ₩3,148 | -0.84% | 20.8만 |
|---|
| 2026.09.15 | ₩3,335 | ₩3,335 | ₩3,175 | ₩3,188 | -4.40% | 34만 |
|---|
| 2026.09.14 | ₩3,508 | ₩3,508 | ₩3,401 | ₩3,415 | -2.66% | 16.5만 |
|---|
| 2026.09.11 | ₩3,508 | ₩3,535 | ₩3,468 | ₩3,495 | -0.38% | 7.2만 |
|---|
| 2026.09.10 | ₩3,481 | ₩3,508 | ₩3,441 | ₩3,495 | +0.38% | 10.4만 |
|---|
| 2026.09.09 | ₩3,428 | ₩3,628 | ₩3,428 | ₩3,508 | +2.33% | 22.1만 |
|---|
| 2026.09.08 | ₩3,481 | ₩3,481 | ₩3,428 | ₩3,455 | -0.77% | 8.3만 |
|---|
| 2026.09.04 | ₩3,495 | ₩3,548 | ₩3,415 | ₩3,455 | -1.15% | 23.5만 |
|---|
| 2026.09.03 | ₩3,415 | ₩3,521 | ₩3,415 | ₩3,508 | +2.73% | 12.3만 |
|---|
| 2026.09.02 | ₩3,401 | ₩3,441 | ₩3,335 | ₩3,415 | +0.39% | 17.8만 |
|---|
| 2026.09.01 | ₩3,401 | ₩3,535 | ₩3,348 | ₩3,401 | 0.00% | 17.1만 |
|---|
| 2026.08.31 | ₩3,722 | ₩3,735 | ₩3,428 | ₩3,428 | -7.89% | 72.1만 |
|---|
| 2026.08.28 | ₩3,508 | ₩3,628 | ₩3,508 | ₩3,615 | +3.04% | 14.8만 |
|---|
| 2026.08.27 | ₩3,508 | ₩3,535 | ₩3,468 | ₩3,535 | +0.76% | 10.2만 |
|---|
| 2026.08.26 | ₩3,481 | ₩3,508 | ₩3,455 | ₩3,508 | +0.77% | 12.7만 |
|---|
| 2026.08.25 | ₩3,455 | ₩3,535 | ₩3,415 | ₩3,481 | +0.77% | 21만 |
|---|
| 2026.08.24 | ₩3,468 | ₩3,508 | ₩3,428 | ₩3,481 | +0.38% | 10.6만 |
|---|
| 2026.08.21 | ₩3,428 | ₩3,508 | ₩3,415 | ₩3,481 | +1.56% | 22.9만 |
|---|
| 2026.08.20 | ₩3,415 | ₩3,428 | ₩3,375 | ₩3,428 | +0.39% | 6만 |
|---|
| 2026.08.19 | ₩3,361 | ₩3,455 | ₩3,335 | ₩3,441 | +2.38% | 19.3만 |
|---|
| 2026.08.18 | ₩3,308 | ₩3,348 | ₩3,268 | ₩3,335 | +0.81% | 13.8만 |
|---|
| 2026.08.17 | ₩3,348 | ₩3,388 | ₩3,281 | ₩3,295 | -1.59% | 20.8만 |
|---|
| 2026.08.14 | ₩3,455 | ₩3,495 | ₩3,348 | ₩3,348 | -3.09% | 20.2만 |
|---|
| 2026.08.13 | ₩3,401 | ₩3,548 | ₩3,375 | ₩3,521 | +3.53% | 46만 |
|---|
| 2026.08.12 | ₩3,401 | ₩3,401 | ₩3,361 | ₩3,388 | -0.39% | 30.6만 |
|---|
| 2026.08.11 | ₩3,308 | ₩3,401 | ₩3,241 | ₩3,375 | +2.02% | 46.4만 |
|---|
| 2026.08.10 | ₩3,348 | ₩3,361 | ₩3,268 | ₩3,281 | -1.99% | 26.7만 |
|---|
| 2026.08.07 | ₩3,321 | ₩3,401 | ₩3,321 | ₩3,401 | +2.41% | 16.4만 |
|---|
| 2026.08.06 | ₩3,335 | ₩3,348 | ₩3,295 | ₩3,335 | 0.00% | 9.4만 |
|---|
| 2026.08.05 | ₩3,335 | ₩3,335 | ₩3,268 | ₩3,308 | -0.80% | 8.8만 |
|---|
| 2026.08.04 | ₩3,375 | ₩3,388 | ₩3,281 | ₩3,321 | -1.58% | 17.2만 |
|---|
| 2026.08.03 | ₩3,281 | ₩3,401 | ₩3,281 | ₩3,348 | +2.03% | 31.6만 |
|---|
| 2026.07.31 | ₩3,241 | ₩3,335 | ₩3,228 | ₩3,281 | +1.23% | 25.3만 |
|---|
| 2026.07.30 | ₩3,228 | ₩3,268 | ₩3,148 | ₩3,215 | -0.41% | 17.4만 |
|---|
| 2026.07.29 | ₩3,188 | ₩3,281 | ₩3,121 | ₩3,201 | +0.42% | 18.4만 |
|---|
| 2026.07.28 | ₩3,028 | ₩3,228 | ₩3,028 | ₩3,188 | +5.29% | 22.6만 |
|---|
| 2026.07.27 | ₩3,121 | ₩3,161 | ₩3,028 | ₩3,055 | -2.14% | 15.2만 |
|---|
| 2026.07.24 | ₩3,148 | ₩3,188 | ₩3,108 | ₩3,121 | -0.85% | 12.5만 |
|---|
| 2026.07.23 | ₩3,228 | ₩3,241 | ₩3,108 | ₩3,135 | -2.89% | 22만 |
|---|
| 2026.07.22 | ₩3,201 | ₩3,255 | ₩3,081 | ₩3,201 | 0.00% | 13.5만 |
|---|
| 2026.07.21 | ₩3,068 | ₩3,295 | ₩3,068 | ₩3,201 | +4.35% | 35.2만 |
|---|
| 2026.07.20 | ₩3,041 | ₩3,068 | ₩2,868 | ₩3,068 | +0.88% | 54.2만 |
|---|
| 2026.07.17 | ₩3,108 | ₩3,188 | ₩3,028 | ₩3,028 | -2.58% | 34.6만 |
|---|
| 2026.07.16 | ₩3,348 | ₩3,348 | ₩3,108 | ₩3,108 | -7.17% | 65.6만 |
|---|
| 2026.07.15 | ₩3,441 | ₩3,455 | ₩3,335 | ₩3,361 | -2.33% | 36.3만 |
|---|
| 2026.07.14 | ₩3,508 | ₩3,575 | ₩3,468 | ₩3,535 | +0.76% | 20.2만 |
|---|
| 2026.07.13 | ₩3,561 | ₩3,588 | ₩3,481 | ₩3,521 | -1.12% | 16.8만 |
|---|
| 2026.07.10 | ₩3,561 | ₩3,575 | ₩3,535 | ₩3,561 | 0.00% | 8만 |
|---|
| 2026.07.09 | ₩3,561 | ₩3,561 | ₩3,508 | ₩3,535 | -0.75% | 12.9만 |
|---|
| 2026.07.08 | ₩3,495 | ₩3,561 | ₩3,481 | ₩3,548 | +1.53% | 13.7만 |
|---|
| 2026.07.07 | ₩3,508 | ₩3,535 | ₩3,441 | ₩3,508 | 0.00% | 10.8만 |
|---|
| 2026.07.06 | ₩3,441 | ₩3,521 | ₩3,401 | ₩3,521 | +2.33% | 18.9만 |
|---|
| 2026.07.02 | ₩3,388 | ₩3,415 | ₩3,308 | ₩3,388 | 0.00% | 28만 |
|---|
| 2026.07.01 | ₩3,441 | ₩3,481 | ₩3,361 | ₩3,388 | -1.55% | 24.8만 |
|---|
| 2026.06.30 | ₩3,415 | ₩3,521 | ₩3,335 | ₩3,415 | 0.00% | 27.4만 |
|---|
| 2026.06.29 | ₩3,495 | ₩3,521 | ₩3,415 | ₩3,455 | -1.15% | 16.5만 |
|---|
| 2026.06.26 | ₩3,415 | ₩3,535 | ₩3,401 | ₩3,401 | -0.39% | 24.4만 |
|---|
| 2026.06.25 | ₩3,388 | ₩3,468 | ₩3,361 | ₩3,428 | +1.18% | 18만 |
|---|
| 2026.06.24 | ₩3,375 | ₩3,468 | ₩3,308 | ₩3,401 | +0.79% | 19만 |
|---|
| 2026.06.23 | ₩3,228 | ₩3,455 | ₩3,228 | ₩3,375 | +4.55% | 34.2만 |
|---|
| 2026.06.22 | ₩3,335 | ₩3,375 | ₩3,241 | ₩3,281 | -1.60% | 26.5만 |
|---|
| 2026.06.18 | ₩3,441 | ₩3,468 | ₩3,241 | ₩3,335 | -3.10% | 60.6만 |
|---|
| 2026.06.17 | ₩3,575 | ₩3,601 | ₩3,428 | ₩3,455 | -3.36% | 37.8만 |
|---|
| 2026.06.16 | ₩3,628 | ₩3,722 | ₩3,575 | ₩3,575 | -1.47% | 60.5만 |
|---|
| 2026.06.15 | ₩3,908 | ₩3,975 | ₩3,682 | ₩3,748 | -4.10% | 45.4만 |
|---|
| 2026.06.12 | ₩4,095 | ₩4,095 | ₩3,975 | ₩3,975 | -2.93% | 19.2만 |
|---|
| 2026.06.11 | ₩4,122 | ₩4,122 | ₩4,015 | ₩4,095 | -0.65% | 15.4만 |
|---|
| 2026.06.10 | ₩4,188 | ₩4,228 | ₩4,082 | ₩4,108 | -1.91% | 14.7만 |
|---|
| 2026.06.09 | ₩4,362 | ₩4,362 | ₩4,202 | ₩4,228 | -3.06% | 18.9만 |
|---|
| 2026.06.08 | ₩4,308 | ₩4,402 | ₩4,308 | ₩4,362 | +1.24% | 14.7만 |
|---|
| 2026.06.05 | ₩4,388 | ₩4,428 | ₩4,308 | ₩4,308 | -1.82% | 10.7만 |
|---|
| 2026.06.04 | ₩4,348 | ₩4,415 | ₩4,322 | ₩4,402 | +1.23% | 13.2만 |
|---|
| 2026.06.03 | ₩4,335 | ₩4,415 | ₩4,335 | ₩4,348 | +0.31% | 13.4만 |
|---|
| 2026.06.02 | ₩4,415 | ₩4,455 | ₩4,388 | ₩4,402 | -0.30% | 12.9만 |
|---|
| 2026.06.01 | ₩4,468 | ₩4,468 | ₩4,362 | ₩4,415 | -1.19% | 19.6만 |
|---|
| 2026.05.29 | ₩4,482 | ₩4,522 | ₩4,388 | ₩4,468 | -0.30% | 17.1만 |
|---|
| 2026.05.28 | ₩4,428 | ₩4,495 | ₩4,388 | ₩4,415 | -0.30% | 11.9만 |
|---|
| 2026.05.27 | ₩4,468 | ₩4,549 | ₩4,442 | ₩4,455 | -0.30% | 18.2만 |
|---|
| 2026.05.26 | ₩4,362 | ₩4,509 | ₩4,308 | ₩4,468 | +2.45% | 19.5만 |
|---|
| 2026.05.22 | ₩4,415 | ₩4,482 | ₩4,322 | ₩4,362 | -1.21% | 15.4만 |
|---|
| 2026.05.21 | ₩4,495 | ₩4,589 | ₩4,442 | ₩4,455 | -0.89% | 12.9만 |
|---|
| 2026.05.20 | ₩4,428 | ₩4,562 | ₩4,362 | ₩4,562 | +3.01% | 20.3만 |
|---|
| 2026.05.19 | ₩4,468 | ₩4,602 | ₩4,402 | ₩4,415 | -1.19% | 45.5만 |
|---|
| 2026.05.18 | ₩4,549 | ₩4,602 | ₩4,482 | ₩4,535 | -0.29% | 24.7만 |
|---|
| 2026.05.15 | ₩4,735 | ₩4,735 | ₩4,549 | ₩4,602 | -2.82% | 22.2만 |
|---|
| 2026.05.14 | ₩4,869 | ₩5,029 | ₩4,815 | ₩4,869 | 0.00% | 56만 |
|---|
| 2026.05.13 | ₩4,975 | ₩5,002 | ₩4,762 | ₩4,922 | -1.07% | 34.2만 |
|---|
| 2026.05.12 | ₩4,842 | ₩4,975 | ₩4,709 | ₩4,962 | +2.48% | 48.3만 |
|---|
| 2026.05.11 | ₩4,575 | ₩4,829 | ₩4,549 | ₩4,815 | +5.25% | 38.8만 |
|---|
| 2026.05.08 | ₩4,522 | ₩4,709 | ₩4,455 | ₩4,589 | +1.47% | 28.9만 |
|---|
| 2026.05.07 | ₩4,468 | ₩4,642 | ₩4,455 | ₩4,549 | +1.79% | 29만 |
|---|
| 2026.05.06 | ₩4,468 | ₩4,535 | ₩4,082 | ₩4,509 | +0.90% | 39.1만 |
|---|
| 2026.05.05 | ₩4,335 | ₩4,468 | ₩4,255 | ₩4,455 | +2.77% | 33.1만 |
|---|
| 2026.05.04 | ₩4,162 | ₩4,322 | ₩4,068 | ₩4,282 | +2.88% | 35.1만 |
|---|
| 2026.05.01 | ₩4,188 | ₩4,268 | ₩4,122 | ₩4,135 | -1.27% | 34.5만 |
|---|
| 2026.04.30 | ₩4,015 | ₩4,268 | ₩4,015 | ₩4,202 | +4.65% | 53.1만 |
|---|
| 2026.04.29 | ₩3,975 | ₩4,068 | ₩3,975 | ₩4,015 | +1.01% | 15.9만 |
|---|
| 2026.04.28 | ₩4,002 | ₩4,042 | ₩3,975 | ₩4,002 | 0.00% | 13.7만 |
|---|
| 2026.04.27 | ₩3,935 | ₩4,042 | ₩3,895 | ₩4,042 | +2.71% | 18.9만 |
|---|
| 2026.04.24 | ₩3,948 | ₩3,948 | ₩3,868 | ₩3,895 | -1.35% | 8.4만 |
|---|
| 2026.04.23 | ₩3,975 | ₩4,028 | ₩3,868 | ₩3,882 | -2.35% | 27.7만 |
|---|
| 2026.04.22 | ₩4,015 | ₩4,095 | ₩3,975 | ₩3,975 | -1.00% | 27.2만 |
|---|
| 2026.04.21 | ₩4,002 | ₩4,068 | ₩3,975 | ₩3,975 | -0.67% | 27.4만 |
|---|
| 2026.04.20 | ₩4,002 | ₩4,015 | ₩3,948 | ₩3,988 | -0.33% | 17.8만 |
|---|
| 2026.04.17 | ₩3,962 | ₩4,015 | ₩3,948 | ₩3,988 | +0.67% | 20.8만 |
|---|
| 2026.04.16 | ₩4,002 | ₩4,082 | ₩3,935 | ₩3,962 | -1.00% | 23.9만 |
|---|
| 2026.04.15 | ₩3,988 | ₩4,188 | ₩3,908 | ₩3,975 | -0.33% | 75.8만 |
|---|
| 2026.04.14 | ₩3,975 | ₩4,108 | ₩3,975 | ₩4,042 | +1.68% | 25.5만 |
|---|
| 2026.04.13 | ₩3,935 | ₩4,122 | ₩3,908 | ₩4,095 | +4.07% | 37.7만 |
|---|
| 2026.04.10 | ₩3,988 | ₩4,002 | ₩3,922 | ₩3,922 | -1.67% | 22.6만 |
|---|
| 2026.04.09 | ₩3,922 | ₩4,015 | ₩3,908 | ₩3,988 | +1.70% | 22.6만 |
|---|
| 2026.04.08 | ₩3,922 | ₩3,922 | ₩3,882 | ₩3,908 | -0.34% | 10.2만 |
|---|
| 2026.04.07 | ₩3,895 | ₩3,922 | ₩3,802 | ₩3,828 | -1.71% | 17만 |
|---|
| 2026.04.06 | ₩3,908 | ₩3,975 | ₩3,868 | ₩3,935 | +0.68% | 11만 |
|---|
| 2026.04.02 | ₩3,895 | ₩3,962 | ₩3,882 | ₩3,895 | 0.00% | 16.6만 |
|---|
| 2026.04.01 | ₩3,868 | ₩4,002 | ₩3,842 | ₩3,975 | +2.76% | 30.1만 |
|---|
| 2026.03.31 | ₩3,828 | ₩3,935 | ₩3,722 | ₩3,855 | +0.70% | 36.9만 |
|---|
| 2026.03.30 | ₩3,762 | ₩3,868 | ₩3,762 | ₩3,788 | +0.71% | 17.5만 |
|---|
| 2026.03.27 | ₩4,002 | ₩4,042 | ₩3,842 | ₩3,842 | -4.00% | 16.7만 |
|---|
| 2026.03.26 | ₩3,668 | ₩4,055 | ₩3,668 | ₩4,002 | +9.09% | 65만 |
|---|
| 2026.03.25 | ₩3,561 | ₩3,708 | ₩3,561 | ₩3,708 | +4.12% | 17.7만 |
|---|
| 2026.03.24 | ₩3,695 | ₩3,695 | ₩3,495 | ₩3,601 | -2.53% | 36.2만 |
|---|
| 2026.03.23 | ₩3,802 | ₩3,842 | ₩3,735 | ₩3,762 | -1.05% | 24.4만 |
|---|
| 2026.03.20 | ₩3,908 | ₩4,042 | ₩3,842 | ₩3,855 | -1.37% | 21.9만 |
|---|
| 2026.03.19 | ₩3,828 | ₩3,962 | ₩3,735 | ₩3,962 | +3.48% | 27.3만 |
|---|
| 2026.03.18 | ₩3,735 | ₩3,868 | ₩3,695 | ₩3,868 | +3.57% | 29.4만 |
|---|
| 2026.03.17 | ₩3,788 | ₩3,935 | ₩3,788 | ₩3,842 | +1.41% | 19만 |
|---|
| 2026.03.16 | ₩3,682 | ₩3,815 | ₩3,682 | ₩3,762 | +2.17% | 27.5만 |
|---|
| 2026.03.13 | ₩3,815 | ₩3,988 | ₩3,735 | ₩3,775 | -1.05% | 59.5만 |
|---|
| 2026.03.12 | ₩3,988 | ₩4,002 | ₩3,722 | ₩3,762 | -5.69% | 49.3만 |
|---|
| 2026.03.11 | ₩3,895 | ₩4,095 | ₩3,882 | ₩4,015 | +3.08% | 25.4만 |
|---|
| 2026.03.10 | ₩3,802 | ₩3,988 | ₩3,775 | ₩3,988 | +4.91% | 29.2만 |
|---|
| 2026.03.09 | ₩3,802 | ₩3,828 | ₩3,722 | ₩3,748 | -1.40% | 29.2만 |
|---|
| 2026.03.06 | ₩3,828 | ₩3,908 | ₩3,802 | ₩3,842 | +0.35% | 23.7만 |
|---|
| 2026.03.05 | ₩3,828 | ₩3,908 | ₩3,815 | ₩3,908 | +2.09% | 26만 |
|---|
| 2026.03.04 | ₩3,975 | ₩4,002 | ₩3,815 | ₩3,828 | -3.69% | 26.3만 |
|---|
| 2026.03.03 | ₩4,002 | ₩4,015 | ₩3,908 | ₩3,948 | -1.33% | 27.5만 |
|---|
| 2026.03.02 | ₩3,802 | ₩4,135 | ₩3,802 | ₩4,015 | +5.61% | 45.3만 |
|---|
| 2026.02.27 | ₩3,962 | ₩4,055 | ₩3,775 | ₩3,975 | +0.34% | 59만 |
|---|
| 2026.02.26 | ₩4,068 | ₩4,215 | ₩3,828 | ₩3,908 | -3.93% | 68.7만 |
|---|
| 2026.02.25 | ₩4,002 | ₩4,188 | ₩3,975 | ₩4,148 | +3.67% | 74.9만 |
|---|
| 2026.02.24 | ₩4,228 | ₩4,228 | ₩4,028 | ₩4,148 | -1.89% | 63.1만 |
|---|
| 2026.02.23 | ₩4,175 | ₩4,509 | ₩4,162 | ₩4,228 | +1.28% | 103.5만 |
|---|
| 2026.02.20 | ₩4,162 | ₩4,282 | ₩4,148 | ₩4,242 | +1.92% | 21만 |
|---|
| 2026.02.19 | ₩4,242 | ₩4,295 | ₩4,068 | ₩4,282 | +0.94% | 100.2만 |
|---|
| 2026.02.18 | ₩4,468 | ₩4,602 | ₩4,268 | ₩4,282 | -4.18% | 81.5만 |
|---|
| 2026.02.17 | ₩4,522 | ₩4,642 | ₩4,348 | ₩4,575 | +1.18% | 163.7만 |
|---|
| 2026.02.13 | ₩5,549 | ₩5,549 | ₩5,269 | ₩5,282 | -4.81% | 86.3만 |
|---|
| 2026.02.12 | ₩5,669 | ₩5,842 | ₩5,669 | ₩5,722 | +0.94% | 61.5만 |
|---|
| 2026.02.11 | ₩5,469 | ₩5,656 | ₩5,469 | ₩5,642 | +3.17% | 48.1만 |
|---|
| 2026.02.10 | ₩5,709 | ₩5,709 | ₩5,376 | ₩5,456 | -4.44% | 88.8만 |
|---|
| 2026.02.09 | ₩5,789 | ₩5,789 | ₩5,589 | ₩5,722 | -1.15% | 32.7만 |
|---|
| 2026.02.06 | ₩5,842 | ₩5,842 | ₩5,642 | ₩5,722 | -2.05% | 43.1만 |
|---|
| 2026.02.05 | ₩5,909 | ₩5,922 | ₩5,749 | ₩5,802 | -1.81% | 32.2만 |
|---|
| 2026.02.04 | ₩5,842 | ₩5,989 | ₩5,789 | ₩5,922 | +1.37% | 33.8만 |
|---|
| 2026.02.03 | ₩5,922 | ₩5,989 | ₩5,616 | ₩5,816 | -1.80% | 75.5만 |
|---|
| 2026.02.02 | ₩6,123 | ₩6,136 | ₩5,842 | ₩5,922 | -3.27% | 59.2만 |
|---|
| 2026.01.30 | ₩6,283 | ₩6,376 | ₩6,109 | ₩6,123 | -2.55% | 90.2만 |
|---|
| 2026.01.29 | ₩6,536 | ₩6,563 | ₩6,483 | ₩6,536 | 0.00% | 28.7만 |
|---|
| 2026.01.28 | ₩6,469 | ₩6,523 | ₩6,469 | ₩6,469 | 0.00% | 12.2만 |
|---|
| 2026.01.27 | ₩6,469 | ₩6,549 | ₩6,469 | ₩6,469 | 0.00% | 14.1만 |
|---|
| 2026.01.26 | ₩6,483 | ₩6,536 | ₩6,456 | ₩6,456 | -0.41% | 23.1만 |
|---|
| 2026.01.23 | ₩6,496 | ₩6,523 | ₩6,443 | ₩6,496 | 0.00% | 16.7만 |
|---|
| 2026.01.22 | ₩6,523 | ₩6,549 | ₩6,483 | ₩6,483 | -0.61% | 13만 |
|---|
| 2026.01.21 | ₩6,523 | ₩6,549 | ₩6,496 | ₩6,536 | +0.20% | 11.6만 |
|---|
| 2026.01.20 | ₩6,563 | ₩6,589 | ₩6,496 | ₩6,496 | -1.02% | 26만 |
|---|
| 2026.01.16 | ₩6,496 | ₩6,656 | ₩6,496 | ₩6,629 | +2.05% | 53만 |
|---|
| 2026.01.15 | ₩6,469 | ₩6,576 | ₩6,376 | ₩6,496 | +0.41% | 44.3만 |
|---|
| 2026.01.14 | ₩6,629 | ₩6,656 | ₩6,589 | ₩6,643 | +0.20% | 46.3만 |
|---|
| 2026.01.13 | ₩6,696 | ₩6,696 | ₩6,563 | ₩6,616 | -1.20% | 33만 |
|---|
| 2026.01.12 | ₩6,696 | ₩6,736 | ₩6,589 | ₩6,629 | -1.00% | 42.3만 |
|---|
| 2026.01.09 | ₩6,669 | ₩6,736 | ₩6,643 | ₩6,683 | +0.20% | 20.2만 |
|---|
| 2026.01.08 | ₩6,723 | ₩6,736 | ₩6,603 | ₩6,656 | -0.99% | 30.5만 |
|---|
| 2026.01.07 | ₩6,589 | ₩6,603 | ₩6,536 | ₩6,576 | -0.20% | 14.1만 |
|---|
| 2026.01.06 | ₩6,589 | ₩6,603 | ₩6,509 | ₩6,549 | -0.61% | 21만 |
|---|
| 2026.01.05 | ₩6,483 | ₩6,603 | ₩6,483 | ₩6,563 | +1.23% | 21.8만 |
|---|
| 2026.01.02 | ₩6,469 | ₩6,536 | ₩6,429 | ₩6,483 | +0.21% | 25.1만 |
|---|
| 2025.12.31 | ₩6,269 | ₩6,523 | ₩6,269 | ₩6,456 | +2.98% | 19.7만 |
|---|
| 2025.12.30 | ₩6,283 | ₩6,416 | ₩6,269 | ₩6,269 | -0.21% | 22.7만 |
|---|
| 2025.12.29 | ₩6,429 | ₩6,429 | ₩6,269 | ₩6,323 | -1.66% | 25.8만 |
|---|
| 2025.12.26 | ₩6,416 | ₩6,456 | ₩6,363 | ₩6,429 | +0.21% | 9만 |
|---|
| 2025.12.24 | ₩6,336 | ₩6,456 | ₩6,309 | ₩6,416 | +1.26% | 13.6만 |
|---|
| 2025.12.23 | ₩6,296 | ₩6,363 | ₩6,269 | ₩6,349 | +0.85% | 19.7만 |
|---|
| 2025.12.22 | ₩6,349 | ₩6,389 | ₩6,269 | ₩6,349 | 0.00% | 19.9만 |
|---|
| 2025.12.19 | ₩6,323 | ₩6,429 | ₩6,256 | ₩6,336 | +0.21% | 15.2만 |
|---|
| 2025.12.18 | ₩6,296 | ₩6,349 | ₩6,243 | ₩6,283 | -0.21% | 19만 |
|---|
| 2025.12.17 | ₩6,136 | ₩6,296 | ₩6,136 | ₩6,243 | +1.74% | 18.6만 |
|---|
| 2025.12.16 | ₩6,042 | ₩6,229 | ₩6,029 | ₩6,149 | +1.77% | 33.6만 |
|---|
| 2025.12.15 | ₩6,082 | ₩6,136 | ₩6,002 | ₩6,082 | 0.00% | 31.6만 |
|---|
| 2025.12.12 | ₩6,269 | ₩6,269 | ₩6,082 | ₩6,082 | -2.98% | 47.6만 |
|---|
| 2025.12.11 | ₩6,496 | ₩6,589 | ₩6,349 | ₩6,469 | -0.41% | 42만 |
|---|
| 2025.12.10 | ₩6,443 | ₩6,603 | ₩6,336 | ₩6,523 | +1.24% | 35.4만 |
|---|
| 2025.12.09 | ₩6,683 | ₩6,789 | ₩6,643 | ₩6,736 | +0.80% | 19.9만 |
|---|
| 2025.12.08 | ₩6,749 | ₩6,776 | ₩6,576 | ₩6,696 | -0.79% | 27.9만 |
|---|
| 2025.12.05 | ₩6,816 | ₩6,869 | ₩6,696 | ₩6,709 | -1.57% | 27.1만 |
|---|
| 2025.12.04 | ₩6,749 | ₩6,803 | ₩6,709 | ₩6,776 | +0.40% | 14.1만 |
|---|
| 2025.12.03 | ₩6,683 | ₩6,749 | ₩6,616 | ₩6,723 | +0.60% | 25.1만 |
|---|
| 2025.12.02 | ₩6,536 | ₩6,696 | ₩6,523 | ₩6,696 | +2.45% | 11.7만 |
|---|
| 2025.12.01 | ₩6,629 | ₩6,683 | ₩6,496 | ₩6,536 | -1.41% | 26.1만 |
|---|
| 2025.11.28 | ₩6,603 | ₩6,723 | ₩6,483 | ₩6,683 | +1.21% | 21.4만 |
|---|
| 2025.11.26 | ₩6,429 | ₩6,589 | ₩6,416 | ₩6,456 | +0.41% | 32.8만 |
|---|
| 2025.11.25 | ₩6,243 | ₩6,429 | ₩6,243 | ₩6,416 | +2.78% | 22.8만 |
|---|
| 2025.11.24 | ₩5,989 | ₩6,269 | ₩5,989 | ₩6,256 | +4.45% | 31.1만 |
|---|
| 2025.11.21 | ₩5,816 | ₩6,002 | ₩5,816 | ₩5,989 | +2.98% | 13.5만 |
|---|
| 2025.11.20 | ₩5,949 | ₩6,069 | ₩5,816 | ₩5,869 | -1.35% | 38.8만 |
|---|
| 2025.11.19 | ₩6,069 | ₩6,163 | ₩5,749 | ₩5,856 | -3.52% | 40.7만 |
|---|
| 2025.11.18 | ₩5,989 | ₩6,109 | ₩5,936 | ₩6,069 | +1.34% | 23.3만 |
|---|
| 2025.11.17 | ₩6,203 | ₩6,203 | ₩5,909 | ₩6,042 | -2.58% | 46.4만 |
|---|
| 2025.11.14 | ₩6,469 | ₩6,523 | ₩6,269 | ₩6,363 | -1.65% | 52.3만 |
|---|
| 2025.11.13 | ₩6,643 | ₩6,656 | ₩6,469 | ₩6,509 | -2.01% | 46.9만 |
|---|
| 2025.11.12 | ₩6,589 | ₩6,683 | ₩6,576 | ₩6,669 | +1.21% | 28.2만 |
|---|
| 2025.11.11 | ₩6,589 | ₩6,589 | ₩6,416 | ₩6,589 | 0.00% | 13.1만 |
|---|
| 2025.11.10 | ₩6,536 | ₩6,656 | ₩6,509 | ₩6,563 | +0.41% | 21.2만 |
|---|
| 2025.11.07 | ₩6,443 | ₩6,576 | ₩6,336 | ₩6,576 | +2.07% | 23.8만 |
|---|
| 2025.11.06 | ₩6,269 | ₩6,403 | ₩6,256 | ₩6,403 | +2.13% | 21.7만 |
|---|
| 2025.11.05 | ₩6,123 | ₩6,336 | ₩6,123 | ₩6,296 | +2.83% | 26.5만 |
|---|
| 2025.11.04 | ₩6,243 | ₩6,323 | ₩6,069 | ₩6,123 | -1.92% | 58.6만 |
|---|
| 2025.11.03 | ₩6,456 | ₩6,469 | ₩6,243 | ₩6,256 | -3.10% | 31.3만 |
|---|
| 2025.10.31 | ₩6,376 | ₩6,509 | ₩6,323 | ₩6,429 | +0.84% | 27.4만 |
|---|
| 2025.10.30 | ₩6,363 | ₩6,456 | ₩6,256 | ₩6,296 | -1.05% | 22.4만 |
|---|
| 2025.10.29 | ₩6,536 | ₩6,576 | ₩6,349 | ₩6,363 | -2.65% | 27.7만 |
|---|
| 2025.10.28 | ₩6,563 | ₩6,563 | ₩6,496 | ₩6,509 | -0.81% | 15.8만 |
|---|
| 2025.10.27 | ₩6,523 | ₩6,643 | ₩6,483 | ₩6,536 | +0.20% | 24.9만 |
|---|
| 2025.10.24 | ₩6,563 | ₩6,656 | ₩6,523 | ₩6,616 | +0.81% | 28.4만 |
|---|
| 2025.10.23 | ₩6,389 | ₩6,656 | ₩6,336 | ₩6,509 | +1.88% | 20.2만 |
|---|
| 2025.10.22 | ₩6,296 | ₩6,389 | ₩6,256 | ₩6,389 | +1.48% | 10.6만 |
|---|
| 2025.10.21 | ₩6,189 | ₩6,509 | ₩6,069 | ₩6,283 | +1.51% | 31.5만 |
|---|
| 2025.10.20 | ₩6,429 | ₩6,509 | ₩6,123 | ₩6,229 | -3.11% | 52.8만 |
|---|
| 2025.10.17 | ₩6,456 | ₩6,549 | ₩6,243 | ₩6,429 | -0.41% | 69.9만 |
|---|
| 2025.10.16 | ₩6,656 | ₩6,683 | ₩6,309 | ₩6,429 | -3.41% | 148.8만 |
|---|
| 2025.10.15 | ₩7,083 | ₩7,110 | ₩6,829 | ₩6,843 | -3.39% | 65.1만 |
|---|
| 2025.10.14 | ₩7,283 | ₩7,310 | ₩7,203 | ₩7,283 | 0.00% | 49.5만 |
|---|
| 2025.10.13 | ₩7,230 | ₩7,336 | ₩7,203 | ₩7,296 | +0.92% | 20.2만 |
|---|
| 2025.10.10 | ₩7,270 | ₩7,296 | ₩7,163 | ₩7,176 | -1.28% | 17만 |
|---|