시장 데이터를 불러오는 중
전체 종목
Oaktree Specialty Lending Corporation - Closed End Fund 과거 주가
Oaktree Specialty Lending Corporation - Closed End Fund · OCSL · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oaktree Specialty Lending Corporation - Closed End Fund · OCSL · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,770 | ₩15,864 | ₩15,489 | ₩15,516 | -1.61% | 39.5만 |
| 2026.10.08 | ₩15,516 | ₩15,797 | ₩15,516 | ₩15,770 | +1.64% | 44만 |
| 2026.10.07 | ₩15,650 | ₩15,650 | ₩15,382 | ₩15,583 | -0.43% | 45.5만 |
| 2026.10.06 | ₩15,931 | ₩15,931 | ₩15,650 | ₩15,650 | -1.76% | 26.9만 |
| 2026.10.05 | ₩15,877 | ₩16,171 | ₩15,810 | ₩15,824 | -0.34% | 40만 |
| 2026.10.02 | ₩16,145 | ₩16,198 | ₩15,810 | ₩15,931 | -1.33% | 63만 |
| 2026.10.01 | ₩15,877 | ₩16,064 | ₩15,770 | ₩16,038 | +1.01% | 44.9만 |
| 2026.09.30 | ₩16,211 | ₩16,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,917 |
| -1.82% |
| 90.5만 |
| 2026.09.29 | ₩16,011 | ₩16,359 | ₩15,931 | ₩16,185 | +1.09% | 43.6만 |
|---|
| 2026.09.28 | ₩16,171 | ₩16,171 | ₩15,890 | ₩16,051 | -0.74% | 32만 |
|---|
| 2026.09.25 | ₩16,198 | ₩16,198 | ₩16,038 | ₩16,185 | -0.08% | 41.1만 |
|---|
| 2026.09.24 | ₩16,318 | ₩16,332 | ₩16,091 | ₩16,158 | -0.98% | 31.2만 |
|---|
| 2026.09.23 | ₩16,492 | ₩16,532 | ₩16,225 | ₩16,265 | -1.38% | 39만 |
|---|
| 2026.09.22 | ₩16,813 | ₩16,827 | ₩16,519 | ₩16,546 | -1.59% | 35.7만 |
|---|
| 2026.09.21 | ₩16,706 | ₩16,867 | ₩16,599 | ₩16,666 | -0.24% | 32.8만 |
|---|
| 2026.09.18 | ₩16,961 | ₩16,961 | ₩16,559 | ₩16,599 | -2.13% | 65.2만 |
|---|
| 2026.09.17 | ₩16,653 | ₩17,041 | ₩16,653 | ₩16,867 | +1.29% | 37.9만 |
|---|
| 2026.09.16 | ₩16,519 | ₩16,680 | ₩16,359 | ₩16,626 | +0.65% | 35.1만 |
|---|
| 2026.09.15 | ₩16,573 | ₩16,666 | ₩16,412 | ₩16,559 | -0.08% | 70.1만 |
|---|
| 2026.09.14 | ₩17,027 | ₩17,121 | ₩16,920 | ₩17,001 | -0.16% | 44.6만 |
|---|
| 2026.09.11 | ₩16,934 | ₩16,974 | ₩16,787 | ₩16,947 | +0.08% | 36.1만 |
|---|
| 2026.09.10 | ₩16,894 | ₩17,014 | ₩16,720 | ₩16,827 | -0.40% | 49.1만 |
|---|
| 2026.09.09 | ₩17,027 | ₩17,027 | ₩16,907 | ₩16,934 | -0.55% | 31.4만 |
|---|
| 2026.09.08 | ₩17,469 | ₩17,589 | ₩17,068 | ₩17,081 | -2.22% | 54.5만 |
|---|
| 2026.09.04 | ₩17,562 | ₩17,643 | ₩17,455 | ₩17,469 | -0.53% | 25.5만 |
|---|
| 2026.09.03 | ₩17,603 | ₩17,776 | ₩17,415 | ₩17,562 | -0.23% | 43.8만 |
|---|
| 2026.09.02 | ₩17,656 | ₩17,790 | ₩17,522 | ₩17,616 | -0.23% | 38.8만 |
|---|
| 2026.09.01 | ₩17,830 | ₩17,830 | ₩17,509 | ₩17,536 | -1.65% | 50.4만 |
|---|
| 2026.08.31 | ₩17,402 | ₩17,830 | ₩17,402 | ₩17,736 | +1.92% | 48.6만 |
|---|
| 2026.08.28 | ₩17,348 | ₩17,549 | ₩17,322 | ₩17,415 | +0.39% | 31.5만 |
|---|
| 2026.08.27 | ₩17,429 | ₩17,549 | ₩17,308 | ₩17,348 | -0.46% | 76.3만 |
|---|
| 2026.08.26 | ₩17,549 | ₩17,603 | ₩17,442 | ₩17,469 | -0.46% | 46.3만 |
|---|
| 2026.08.25 | ₩17,549 | ₩17,656 | ₩17,442 | ₩17,589 | +0.23% | 53.1만 |
|---|
| 2026.08.24 | ₩17,389 | ₩17,629 | ₩17,308 | ₩17,603 | +1.23% | 39.3만 |
|---|
| 2026.08.21 | ₩17,656 | ₩17,656 | ₩17,348 | ₩17,375 | -1.59% | 46.6만 |
|---|
| 2026.08.20 | ₩17,455 | ₩17,616 | ₩17,415 | ₩17,536 | +0.46% | 53.1만 |
|---|
| 2026.08.19 | ₩17,429 | ₩17,723 | ₩17,348 | ₩17,496 | +0.38% | 81.1만 |
|---|
| 2026.08.18 | ₩17,215 | ₩17,402 | ₩17,188 | ₩17,308 | +0.54% | 31.7만 |
|---|
| 2026.08.17 | ₩17,322 | ₩17,389 | ₩17,134 | ₩17,188 | -0.77% | 61.3만 |
|---|
| 2026.08.14 | ₩17,522 | ₩17,549 | ₩17,308 | ₩17,362 | -0.92% | 53.1만 |
|---|
| 2026.08.13 | ₩16,947 | ₩17,536 | ₩16,947 | ₩17,469 | +3.08% | 72.2만 |
|---|
| 2026.08.12 | ₩17,121 | ₩17,201 | ₩16,907 | ₩17,041 | -0.47% | 43.4만 |
|---|
| 2026.08.11 | ₩17,041 | ₩17,201 | ₩16,920 | ₩17,134 | +0.55% | 49.4만 |
|---|
| 2026.08.10 | ₩17,255 | ₩17,268 | ₩16,907 | ₩17,027 | -1.32% | 67.3만 |
|---|
| 2026.08.07 | ₩17,001 | ₩17,536 | ₩17,001 | ₩17,335 | +1.97% | 126.4만 |
|---|
| 2026.08.06 | ₩16,198 | ₩17,108 | ₩16,011 | ₩17,014 | +5.04% | 109.6만 |
|---|
| 2026.08.05 | ₩16,225 | ₩16,399 | ₩16,051 | ₩16,131 | -0.58% | 93.6만 |
|---|
| 2026.08.04 | ₩16,038 | ₩16,305 | ₩15,997 | ₩16,225 | +1.17% | 50.2만 |
|---|
| 2026.08.03 | ₩15,636 | ₩16,011 | ₩15,623 | ₩15,971 | +2.14% | 29.2만 |
|---|
| 2026.07.31 | ₩15,650 | ₩15,810 | ₩15,462 | ₩15,529 | -0.77% | 39.2만 |
|---|
| 2026.07.30 | ₩15,957 | ₩15,957 | ₩15,462 | ₩15,663 | -1.84% | 40.8만 |
|---|
| 2026.07.29 | ₩16,051 | ₩16,171 | ₩15,917 | ₩15,931 | -0.75% | 42.1만 |
|---|
| 2026.07.28 | ₩15,757 | ₩16,091 | ₩15,717 | ₩16,051 | +1.87% | 45.2만 |
|---|
| 2026.07.27 | ₩15,757 | ₩15,997 | ₩15,690 | ₩15,757 | 0.00% | 39.6만 |
|---|
| 2026.07.24 | ₩15,596 | ₩15,663 | ₩15,476 | ₩15,623 | +0.17% | 51만 |
|---|
| 2026.07.23 | ₩15,810 | ₩15,837 | ₩15,476 | ₩15,543 | -1.69% | 38.2만 |
|---|
| 2026.07.22 | ₩16,038 | ₩16,078 | ₩15,743 | ₩15,850 | -1.17% | 30.7만 |
|---|
| 2026.07.21 | ₩16,185 | ₩16,332 | ₩16,011 | ₩16,024 | -0.99% | 52.6만 |
|---|
| 2026.07.20 | ₩16,252 | ₩16,278 | ₩16,051 | ₩16,171 | -0.49% | 65.1만 |
|---|
| 2026.07.17 | ₩16,573 | ₩16,720 | ₩16,011 | ₩16,252 | -1.94% | 64.7만 |
|---|
| 2026.07.16 | ₩16,452 | ₩16,653 | ₩16,292 | ₩16,626 | +1.06% | 41만 |
|---|
| 2026.07.15 | ₩16,372 | ₩16,586 | ₩16,359 | ₩16,439 | +0.41% | 50.5만 |
|---|
| 2026.07.14 | ₩16,051 | ₩16,345 | ₩16,051 | ₩16,252 | +1.25% | 27.8만 |
|---|
| 2026.07.13 | ₩16,252 | ₩16,372 | ₩16,091 | ₩16,091 | -0.99% | 42.8만 |
|---|
| 2026.07.10 | ₩15,917 | ₩16,278 | ₩15,917 | ₩16,211 | +1.85% | 31.5만 |
|---|
| 2026.07.09 | ₩15,957 | ₩15,971 | ₩15,783 | ₩15,837 | -0.75% | 38.7만 |
|---|
| 2026.07.08 | ₩15,931 | ₩16,024 | ₩15,824 | ₩15,944 | +0.08% | 33.2만 |
|---|
| 2026.07.07 | ₩16,171 | ₩16,318 | ₩16,011 | ₩16,091 | -0.50% | 34.3만 |
|---|
| 2026.07.06 | ₩16,318 | ₩16,399 | ₩16,064 | ₩16,091 | -1.39% | 49.6만 |
|---|
| 2026.07.02 | ₩16,318 | ₩16,452 | ₩16,158 | ₩16,318 | 0.00% | 53.2만 |
|---|
| 2026.07.01 | ₩15,984 | ₩16,292 | ₩15,984 | ₩16,252 | +1.67% | 65.3만 |
|---|
| 2026.06.30 | ₩16,038 | ₩16,198 | ₩15,904 | ₩15,971 | -0.42% | 89.4만 |
|---|
| 2026.06.29 | ₩15,717 | ₩16,051 | ₩15,717 | ₩16,038 | +2.04% | 66.3만 |
|---|
| 2026.06.26 | ₩15,222 | ₩15,663 | ₩15,222 | ₩15,636 | +2.72% | 65.3만 |
|---|
| 2026.06.25 | ₩15,208 | ₩15,315 | ₩15,088 | ₩15,262 | +0.35% | 42.6만 |
|---|
| 2026.06.24 | ₩15,489 | ₩15,489 | ₩15,155 | ₩15,195 | -1.90% | 48.1만 |
|---|
| 2026.06.23 | ₩15,248 | ₩15,489 | ₩15,195 | ₩15,449 | +1.32% | 70.9만 |
|---|
| 2026.06.22 | ₩15,436 | ₩15,770 | ₩15,275 | ₩15,275 | -1.04% | 51.6만 |
|---|
| 2026.06.18 | ₩15,743 | ₩15,743 | ₩15,329 | ₩15,503 | -1.53% | 80.2만 |
|---|
| 2026.06.17 | ₩15,864 | ₩15,904 | ₩15,382 | ₩15,476 | -2.45% | 59.4만 |
|---|
| 2026.06.16 | ₩15,797 | ₩16,051 | ₩15,717 | ₩15,864 | +0.42% | 68.4만 |
|---|
| 2026.06.15 | ₩15,837 | ₩16,051 | ₩15,663 | ₩15,690 | -0.93% | 52.6만 |
|---|
| 2026.06.12 | ₩16,078 | ₩16,332 | ₩15,957 | ₩16,225 | +0.92% | 53만 |
|---|
| 2026.06.11 | ₩16,158 | ₩16,185 | ₩15,944 | ₩16,091 | -0.41% | 50.4만 |
|---|
| 2026.06.10 | ₩16,011 | ₩16,145 | ₩15,957 | ₩16,051 | +0.25% | 52만 |
|---|
| 2026.06.09 | ₩15,877 | ₩16,104 | ₩15,850 | ₩15,931 | +0.34% | 53.4만 |
|---|
| 2026.06.08 | ₩15,904 | ₩16,024 | ₩15,703 | ₩15,877 | -0.17% | 44.3만 |
|---|
| 2026.06.05 | ₩16,318 | ₩16,359 | ₩15,850 | ₩15,944 | -2.30% | 48.6만 |
|---|
| 2026.06.04 | ₩15,877 | ₩16,399 | ₩15,824 | ₩16,345 | +2.95% | 55.5만 |
|---|
| 2026.06.03 | ₩16,265 | ₩16,265 | ₩15,730 | ₩15,797 | -2.88% | 58.9만 |
|---|
| 2026.06.02 | ₩16,064 | ₩16,359 | ₩16,051 | ₩16,278 | +1.33% | 49.4만 |
|---|
| 2026.06.01 | ₩15,997 | ₩16,265 | ₩15,997 | ₩16,145 | +0.92% | 169만 |
|---|
| 2026.05.29 | ₩15,850 | ₩16,292 | ₩15,810 | ₩15,997 | +0.93% | 63.2만 |
|---|
| 2026.05.28 | ₩15,850 | ₩16,171 | ₩15,810 | ₩15,837 | -0.08% | 77.1만 |
|---|
| 2026.05.27 | ₩15,864 | ₩15,997 | ₩15,810 | ₩15,877 | +0.08% | 65.5만 |
|---|
| 2026.05.26 | ₩15,783 | ₩16,038 | ₩15,783 | ₩15,824 | +0.25% | 36.5만 |
|---|
| 2026.05.22 | ₩15,797 | ₩15,890 | ₩15,529 | ₩15,743 | -0.34% | 53.1만 |
|---|
| 2026.05.21 | ₩15,717 | ₩15,890 | ₩15,636 | ₩15,783 | +0.43% | 72.8만 |
|---|
| 2026.05.20 | ₩15,717 | ₩15,944 | ₩15,556 | ₩15,783 | +0.43% | 68.4만 |
|---|
| 2026.05.19 | ₩15,770 | ₩15,917 | ₩15,650 | ₩15,717 | -0.34% | 59.1만 |
|---|
| 2026.05.18 | ₩16,171 | ₩16,171 | ₩15,770 | ₩15,770 | -2.48% | 82.1만 |
|---|
| 2026.05.15 | ₩16,064 | ₩16,305 | ₩16,011 | ₩16,185 | +0.75% | 58.5만 |
|---|
| 2026.05.14 | ₩16,158 | ₩16,265 | ₩16,051 | ₩16,171 | +0.08% | 30.3만 |
|---|
| 2026.05.13 | ₩16,104 | ₩16,265 | ₩15,957 | ₩16,051 | -0.33% | 107.4만 |
|---|
| 2026.05.12 | ₩16,185 | ₩16,385 | ₩15,971 | ₩16,198 | +0.08% | 58.2만 |
|---|
| 2026.05.11 | ₩16,145 | ₩16,372 | ₩16,038 | ₩16,185 | +0.25% | 95.7만 |
|---|
| 2026.05.08 | ₩16,439 | ₩16,519 | ₩16,158 | ₩16,252 | -1.14% | 106.8만 |
|---|
| 2026.05.07 | ₩16,706 | ₩16,706 | ₩16,305 | ₩16,332 | -2.24% | 67.6만 |
|---|
| 2026.05.06 | ₩16,305 | ₩16,760 | ₩16,171 | ₩16,733 | +2.63% | 115만 |
|---|
| 2026.05.05 | ₩16,492 | ₩16,666 | ₩15,997 | ₩16,265 | -1.38% | 211만 |
|---|
| 2026.05.04 | ₩17,201 | ₩17,549 | ₩17,175 | ₩17,255 | +0.31% | 102.1만 |
|---|
| 2026.05.01 | ₩17,001 | ₩17,268 | ₩16,920 | ₩17,201 | +1.18% | 65.3만 |
|---|
| 2026.04.30 | ₩16,787 | ₩16,947 | ₩16,747 | ₩16,880 | +0.56% | 95.9만 |
|---|
| 2026.04.29 | ₩16,894 | ₩16,907 | ₩16,639 | ₩16,813 | -0.48% | 74.2만 |
|---|
| 2026.04.28 | ₩16,546 | ₩16,907 | ₩16,519 | ₩16,894 | +2.10% | 59.3만 |
|---|
| 2026.04.27 | ₩16,492 | ₩16,586 | ₩16,318 | ₩16,492 | 0.00% | 59.8만 |
|---|
| 2026.04.24 | ₩16,693 | ₩16,787 | ₩16,466 | ₩16,466 | -1.36% | 86.5만 |
|---|
| 2026.04.23 | ₩17,188 | ₩17,188 | ₩16,706 | ₩16,706 | -2.80% | 58.4만 |
|---|
| 2026.04.22 | ₩16,987 | ₩17,241 | ₩16,987 | ₩17,108 | +0.71% | 60.4만 |
|---|
| 2026.04.21 | ₩17,496 | ₩17,629 | ₩16,947 | ₩16,961 | -3.06% | 114.3만 |
|---|
| 2026.04.20 | ₩17,562 | ₩17,629 | ₩17,389 | ₩17,415 | -0.84% | 107.5만 |
|---|
| 2026.04.17 | ₩17,509 | ₩17,910 | ₩17,415 | ₩17,549 | +0.23% | 297.8만 |
|---|
| 2026.04.16 | ₩17,081 | ₩17,215 | ₩16,894 | ₩17,001 | -0.47% | 85.1만 |
|---|
| 2026.04.15 | ₩16,626 | ₩17,108 | ₩16,626 | ₩17,081 | +2.74% | 124.4만 |
|---|
| 2026.04.14 | ₩16,158 | ₩16,680 | ₩16,158 | ₩16,599 | +2.73% | 176.9만 |
|---|
| 2026.04.13 | ₩15,984 | ₩16,145 | ₩15,837 | ₩16,104 | +0.75% | 79.6만 |
|---|
| 2026.04.10 | ₩15,824 | ₩16,171 | ₩15,770 | ₩16,011 | +1.18% | 113.5만 |
|---|
| 2026.04.09 | ₩15,864 | ₩15,917 | ₩15,717 | ₩15,850 | -0.08% | 100.7만 |
|---|
| 2026.04.08 | ₩15,971 | ₩16,158 | ₩15,690 | ₩15,890 | -0.50% | 296.6만 |
|---|
| 2026.04.07 | ₩15,516 | ₩15,797 | ₩15,409 | ₩15,770 | +1.64% | 165.4만 |
|---|
| 2026.04.06 | ₩15,248 | ₩15,569 | ₩15,222 | ₩15,543 | +1.93% | 77.5만 |
|---|
| 2026.04.02 | ₩14,713 | ₩15,248 | ₩14,700 | ₩15,235 | +3.55% | 99.1만 |
|---|
| 2026.04.01 | ₩15,141 | ₩15,155 | ₩14,687 | ₩14,968 | -1.15% | 93.2만 |
|---|
| 2026.03.31 | ₩15,101 | ₩15,248 | ₩14,968 | ₩15,115 | +0.09% | 107.9만 |
|---|
| 2026.03.30 | ₩14,660 | ₩15,034 | ₩14,660 | ₩14,994 | +2.28% | 67.1만 |
|---|
| 2026.03.27 | ₩14,914 | ₩14,914 | ₩14,633 | ₩14,633 | -1.88% | 59.4만 |
|---|
| 2026.03.26 | ₩15,115 | ₩15,289 | ₩14,874 | ₩14,901 | -1.42% | 86.4만 |
|---|
| 2026.03.25 | ₩15,021 | ₩15,222 | ₩14,901 | ₩15,155 | +0.89% | 52.2만 |
|---|
| 2026.03.24 | ₩14,994 | ₩15,101 | ₩14,927 | ₩14,941 | -0.36% | 50만 |
|---|
| 2026.03.23 | ₩14,927 | ₩15,275 | ₩14,754 | ₩15,168 | +1.61% | 72만 |
|---|
| 2026.03.20 | ₩15,061 | ₩15,101 | ₩14,794 | ₩14,807 | -1.69% | 118.3만 |
|---|
| 2026.03.19 | ₩15,061 | ₩15,235 | ₩14,968 | ₩15,048 | -0.09% | 72.1만 |
|---|
| 2026.03.18 | ₩14,847 | ₩15,302 | ₩14,847 | ₩15,061 | +1.44% | 110만 |
|---|
| 2026.03.17 | ₩14,513 | ₩15,021 | ₩14,513 | ₩14,941 | +2.95% | 87.4만 |
|---|
| 2026.03.16 | ₩14,312 | ₩14,499 | ₩14,218 | ₩14,419 | +0.75% | 110.1만 |
|---|
| 2026.03.13 | ₩14,994 | ₩15,141 | ₩14,820 | ₩14,847 | -0.98% | 145.1만 |
|---|
| 2026.03.12 | ₩15,048 | ₩15,315 | ₩14,994 | ₩14,994 | -0.36% | 144.3만 |
|---|
| 2026.03.11 | ₩15,141 | ₩15,342 | ₩14,954 | ₩15,141 | 0.00% | 104.2만 |
|---|
| 2026.03.10 | ₩15,235 | ₩15,382 | ₩15,128 | ₩15,141 | -0.61% | 61.9만 |
|---|
| 2026.03.09 | ₩15,168 | ₩15,355 | ₩15,021 | ₩15,275 | +0.71% | 121.3만 |
|---|
| 2026.03.06 | ₩15,248 | ₩15,409 | ₩15,048 | ₩15,329 | +0.53% | 61.7만 |
|---|
| 2026.03.05 | ₩15,489 | ₩15,690 | ₩15,315 | ₩15,329 | -1.04% | 71.9만 |
|---|
| 2026.03.04 | ₩15,222 | ₩15,569 | ₩15,195 | ₩15,529 | +2.02% | 55.7만 |
|---|
| 2026.03.03 | ₩15,048 | ₩15,382 | ₩15,048 | ₩15,275 | +1.51% | 54.4만 |
|---|
| 2026.03.02 | ₩15,061 | ₩15,476 | ₩14,834 | ₩15,329 | +1.78% | 76.2만 |
|---|
| 2026.02.27 | ₩15,516 | ₩15,529 | ₩15,155 | ₩15,168 | -2.24% | 66.1만 |
|---|
| 2026.02.26 | ₩15,890 | ₩15,904 | ₩15,355 | ₩15,610 | -1.77% | 80.4만 |
|---|
| 2026.02.25 | ₩15,489 | ₩15,877 | ₩15,248 | ₩15,824 | +2.16% | 93.6만 |
|---|
| 2026.02.24 | ₩15,141 | ₩15,462 | ₩15,088 | ₩15,409 | +1.77% | 80.1만 |
|---|
| 2026.02.23 | ₩15,516 | ₩15,583 | ₩15,101 | ₩15,168 | -2.24% | 143.2만 |
|---|
| 2026.02.20 | ₩15,850 | ₩15,944 | ₩15,409 | ₩15,462 | -2.45% | 111.8만 |
|---|
| 2026.02.19 | ₩16,118 | ₩16,198 | ₩15,717 | ₩15,850 | -1.66% | 150.5만 |
|---|
| 2026.02.18 | ₩16,064 | ₩16,211 | ₩15,997 | ₩16,091 | +0.17% | 73.4만 |
|---|
| 2026.02.17 | ₩16,238 | ₩16,372 | ₩15,997 | ₩16,064 | -1.07% | 141.5만 |
|---|
| 2026.02.13 | ₩16,399 | ₩16,452 | ₩16,158 | ₩16,238 | -0.98% | 73.3만 |
|---|
| 2026.02.12 | ₩16,519 | ₩16,693 | ₩16,345 | ₩16,439 | -0.49% | 66.8만 |
|---|
| 2026.02.11 | ₩16,532 | ₩16,586 | ₩16,372 | ₩16,519 | -0.08% | 67.9만 |
|---|
| 2026.02.10 | ₩16,506 | ₩16,733 | ₩16,345 | ₩16,479 | -0.16% | 75.8만 |
|---|
| 2026.02.09 | ₩16,225 | ₩16,586 | ₩16,158 | ₩16,559 | +2.06% | 55.9만 |
|---|
| 2026.02.06 | ₩16,292 | ₩16,519 | ₩16,171 | ₩16,238 | -0.33% | 85.3만 |
|---|
| 2026.02.05 | ₩16,666 | ₩16,733 | ₩16,131 | ₩16,225 | -2.65% | 164.9만 |
|---|
| 2026.02.04 | ₩16,211 | ₩17,014 | ₩16,211 | ₩16,773 | +3.47% | 177.3만 |
|---|
| 2026.02.03 | ₩16,292 | ₩16,345 | ₩15,971 | ₩16,238 | -0.33% | 105.5만 |
|---|
| 2026.02.02 | ₩16,479 | ₩16,492 | ₩16,171 | ₩16,372 | -0.65% | 98.4만 |
|---|
| 2026.01.30 | ₩16,613 | ₩16,693 | ₩16,332 | ₩16,479 | -0.81% | 76.5만 |
|---|
| 2026.01.29 | ₩16,720 | ₩16,733 | ₩16,532 | ₩16,680 | -0.24% | 57.6만 |
|---|
| 2026.01.28 | ₩16,813 | ₩16,920 | ₩16,599 | ₩16,626 | -1.11% | 67.9만 |
|---|
| 2026.01.27 | ₩16,747 | ₩17,027 | ₩16,747 | ₩16,840 | +0.56% | 32.7만 |
|---|
| 2026.01.26 | ₩17,188 | ₩17,188 | ₩16,760 | ₩16,894 | -1.71% | 81.4만 |
|---|
| 2026.01.23 | ₩17,228 | ₩17,282 | ₩17,094 | ₩17,201 | -0.16% | 46.6만 |
|---|
| 2026.01.22 | ₩17,241 | ₩17,348 | ₩17,215 | ₩17,241 | 0.00% | 52.6만 |
|---|
| 2026.01.21 | ₩17,081 | ₩17,268 | ₩17,014 | ₩17,201 | +0.70% | 53만 |
|---|
| 2026.01.20 | ₩17,054 | ₩17,161 | ₩16,840 | ₩16,947 | -0.63% | 67.3만 |
|---|
| 2026.01.16 | ₩17,389 | ₩17,415 | ₩17,201 | ₩17,215 | -1.00% | 42.6만 |
|---|
| 2026.01.15 | ₩17,228 | ₩17,469 | ₩17,161 | ₩17,389 | +0.93% | 56.3만 |
|---|
| 2026.01.14 | ₩16,867 | ₩17,282 | ₩16,787 | ₩17,215 | +2.06% | 47.1만 |
|---|
| 2026.01.13 | ₩17,108 | ₩17,161 | ₩16,827 | ₩16,854 | -1.49% | 56.9만 |
|---|
| 2026.01.12 | ₩17,228 | ₩17,282 | ₩17,054 | ₩17,081 | -0.85% | 42.1만 |
|---|
| 2026.01.09 | ₩17,241 | ₩17,375 | ₩17,201 | ₩17,268 | +0.16% | 54.8만 |
|---|
| 2026.01.08 | ₩16,653 | ₩17,295 | ₩16,653 | ₩17,255 | +3.61% | 70.8만 |
|---|
| 2026.01.07 | ₩17,054 | ₩17,121 | ₩16,599 | ₩16,733 | -1.88% | 94.3만 |
|---|
| 2026.01.06 | ₩17,215 | ₩17,228 | ₩16,947 | ₩17,081 | -0.78% | 100.2만 |
|---|
| 2026.01.05 | ₩16,987 | ₩17,362 | ₩16,947 | ₩17,268 | +1.65% | 75.2만 |
|---|
| 2026.01.02 | ₩17,068 | ₩17,175 | ₩16,907 | ₩17,014 | -0.31% | 53.7만 |
|---|
| 2025.12.31 | ₩17,094 | ₩17,255 | ₩16,947 | ₩17,041 | -0.31% | 160.6만 |
|---|
| 2025.12.30 | ₩17,041 | ₩17,201 | ₩17,001 | ₩17,175 | +0.78% | 100.1만 |
|---|
| 2025.12.29 | ₩17,054 | ₩17,188 | ₩17,014 | ₩17,068 | +0.08% | 90.6만 |
|---|
| 2025.12.26 | ₩17,068 | ₩17,161 | ₩17,027 | ₩17,108 | +0.24% | 56.4만 |
|---|
| 2025.12.24 | ₩16,880 | ₩17,027 | ₩16,880 | ₩16,987 | +0.63% | 37.1만 |
|---|
| 2025.12.23 | ₩17,094 | ₩17,188 | ₩16,867 | ₩16,907 | -1.10% | 92.5만 |
|---|
| 2025.12.22 | ₩17,094 | ₩17,161 | ₩17,001 | ₩17,108 | +0.08% | 93.6만 |
|---|
| 2025.12.19 | ₩17,228 | ₩17,228 | ₩16,867 | ₩17,121 | -0.62% | 212.8만 |
|---|
| 2025.12.18 | ₩17,161 | ₩17,295 | ₩17,108 | ₩17,161 | 0.00% | 123만 |
|---|
| 2025.12.17 | ₩17,255 | ₩17,375 | ₩17,175 | ₩17,268 | +0.08% | 128.5만 |
|---|
| 2025.12.16 | ₩17,241 | ₩17,295 | ₩17,041 | ₩17,255 | +0.08% | 100.5만 |
|---|
| 2025.12.15 | ₩17,603 | ₩17,603 | ₩17,041 | ₩17,228 | -2.13% | 143.5만 |
|---|
| 2025.12.12 | ₩18,405 | ₩18,539 | ₩18,111 | ₩18,178 | -1.24% | 86.3만 |
|---|
| 2025.12.11 | ₩18,485 | ₩18,606 | ₩18,378 | ₩18,405 | -0.43% | 97.6만 |
|---|
| 2025.12.10 | ₩18,432 | ₩18,552 | ₩18,338 | ₩18,432 | 0.00% | 63.3만 |
|---|
| 2025.12.09 | ₩18,271 | ₩18,539 | ₩18,258 | ₩18,432 | +0.88% | 62.6만 |
|---|
| 2025.12.08 | ₩18,231 | ₩18,311 | ₩18,178 | ₩18,258 | +0.15% | 48.2만 |
|---|
| 2025.12.05 | ₩18,178 | ₩18,325 | ₩18,097 | ₩18,258 | +0.44% | 58만 |
|---|
| 2025.12.04 | ₩18,311 | ₩18,405 | ₩18,138 | ₩18,164 | -0.80% | 80.1만 |
|---|
| 2025.12.03 | ₩18,191 | ₩18,365 | ₩18,151 | ₩18,311 | +0.66% | 39.8만 |
|---|
| 2025.12.02 | ₩18,392 | ₩18,459 | ₩18,071 | ₩18,191 | -1.09% | 52.7만 |
|---|
| 2025.12.01 | ₩18,418 | ₩18,512 | ₩18,298 | ₩18,392 | -0.15% | 60만 |
|---|
| 2025.11.28 | ₩18,365 | ₩18,525 | ₩18,352 | ₩18,459 | +0.51% | 39.6만 |
|---|
| 2025.11.26 | ₩18,258 | ₩18,459 | ₩18,258 | ₩18,365 | +0.59% | 37.2만 |
|---|
| 2025.11.25 | ₩18,204 | ₩18,271 | ₩18,057 | ₩18,231 | +0.15% | 42.4만 |
|---|
| 2025.11.24 | ₩18,071 | ₩18,271 | ₩17,990 | ₩18,204 | +0.74% | 81.3만 |
|---|
| 2025.11.21 | ₩17,736 | ₩18,138 | ₩17,643 | ₩18,017 | +1.58% | 98.5만 |
|---|
| 2025.11.20 | ₩17,843 | ₩17,977 | ₩17,629 | ₩17,643 | -1.12% | 75.9만 |
|---|
| 2025.11.19 | ₩17,924 | ₩18,044 | ₩17,616 | ₩17,817 | -0.60% | 81.7만 |
|---|
| 2025.11.18 | ₩17,656 | ₩18,164 | ₩17,656 | ₩17,830 | +0.98% | 79.5만 |
|---|
| 2025.11.17 | ₩18,124 | ₩18,138 | ₩17,723 | ₩17,830 | -1.62% | 76.1만 |
|---|
| 2025.11.14 | ₩18,311 | ₩18,311 | ₩18,044 | ₩18,204 | -0.58% | 45.5만 |
|---|
| 2025.11.13 | ₩18,298 | ₩18,392 | ₩18,164 | ₩18,311 | +0.07% | 41.6만 |
|---|
| 2025.11.12 | ₩18,378 | ₩18,485 | ₩18,298 | ₩18,298 | -0.44% | 52.1만 |
|---|
| 2025.11.11 | ₩18,164 | ₩18,378 | ₩18,164 | ₩18,285 | +0.66% | 47.7만 |
|---|
| 2025.11.10 | ₩18,338 | ₩18,352 | ₩18,138 | ₩18,138 | -1.09% | 48.4만 |
|---|
| 2025.11.07 | ₩18,044 | ₩18,298 | ₩17,950 | ₩18,271 | +1.26% | 55.5만 |
|---|
| 2025.11.06 | ₩18,378 | ₩18,459 | ₩18,057 | ₩18,057 | -1.75% | 54.5만 |
|---|
| 2025.11.05 | ₩18,365 | ₩18,432 | ₩18,044 | ₩18,418 | +0.29% | 64.5만 |
|---|
| 2025.11.04 | ₩18,459 | ₩18,472 | ₩18,204 | ₩18,325 | -0.72% | 70.3만 |
|---|
| 2025.11.03 | ₩18,646 | ₩18,646 | ₩18,365 | ₩18,512 | -0.72% | 51.7만 |
|---|
| 2025.10.31 | ₩18,566 | ₩18,793 | ₩18,338 | ₩18,646 | +0.43% | 68.9만 |
|---|
| 2025.10.30 | ₩18,713 | ₩18,753 | ₩18,418 | ₩18,499 | -1.14% | 66.5만 |
|---|
| 2025.10.29 | ₩18,994 | ₩19,034 | ₩18,673 | ₩18,753 | -1.27% | 79.7만 |
|---|
| 2025.10.28 | ₩19,007 | ₩19,141 | ₩18,954 | ₩18,980 | -0.14% | 84.2만 |
|---|
| 2025.10.27 | ₩18,860 | ₩19,047 | ₩18,793 | ₩18,994 | +0.71% | 141.6만 |
|---|
| 2025.10.24 | ₩18,833 | ₩18,860 | ₩18,646 | ₩18,766 | -0.36% | 73.4만 |
|---|
| 2025.10.23 | ₩18,606 | ₩18,766 | ₩18,552 | ₩18,753 | +0.79% | 90.6만 |
|---|
| 2025.10.22 | ₩18,619 | ₩18,686 | ₩18,405 | ₩18,566 | -0.29% | 161.3만 |
|---|
| 2025.10.21 | ₩17,656 | ₩18,566 | ₩17,656 | ₩18,539 | +5.00% | 219.6만 |
|---|
| 2025.10.20 | ₩17,482 | ₩17,750 | ₩17,469 | ₩17,710 | +1.30% | 56.2만 |
|---|
| 2025.10.17 | ₩17,161 | ₩17,469 | ₩16,947 | ₩17,455 | +1.71% | 81.7만 |
|---|
| 2025.10.16 | ₩17,656 | ₩17,656 | ₩17,068 | ₩17,094 | -3.18% | 110.9만 |
|---|
| 2025.10.15 | ₩17,616 | ₩17,803 | ₩17,509 | ₩17,629 | +0.08% | 70.7만 |
|---|
| 2025.10.14 | ₩17,268 | ₩17,509 | ₩17,121 | ₩17,455 | +1.08% | 51.1만 |
|---|
| 2025.10.13 | ₩16,907 | ₩17,322 | ₩16,907 | ₩17,282 | +2.22% | 69.8만 |
|---|
| 2025.10.10 | ₩16,760 | ₩16,934 | ₩16,693 | ₩16,854 | +0.56% | 104.3만 |
|---|