시장 데이터를 불러오는 중
전체 종목
OFS Capital Corporation - Closed End Fund 과거 주가
OFS Capital Corporation - Closed End Fund · OFS · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OFS Capital Corporation - Closed End Fund · OFS · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,702 | ₩5,716 | ₩5,395 | ₩5,502 | -3.52% | 7.6만 |
| 2026.10.08 | ₩5,542 | ₩5,756 | ₩5,542 | ₩5,716 | +3.14% | 11.2만 |
| 2026.10.07 | ₩5,582 | ₩5,676 | ₩5,395 | ₩5,542 | -0.72% | 11.9만 |
| 2026.10.06 | ₩5,301 | ₩5,756 | ₩5,261 | ₩5,569 | +5.05% | 58.8만 |
| 2026.10.05 | ₩4,832 | ₩4,832 | ₩4,618 | ₩4,765 | -1.39% | 6.4만 |
| 2026.10.02 | ₩4,832 | ₩4,939 | ₩4,645 | ₩4,658 | -3.60% | 8.6만 |
| 2026.10.01 | ₩4,832 | ₩4,832 | ₩4,725 | ₩4,779 | -1.11% | 2.8만 |
| 2026.09.30 | ₩4,779 | ₩4,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,859 |
| +1.68% |
| 7.5만 |
| 2026.09.29 | ₩4,886 | ₩4,899 | ₩4,765 | ₩4,819 | -1.37% | 2.5만 |
|---|
| 2026.09.28 | ₩4,806 | ₩4,926 | ₩4,752 | ₩4,899 | +1.95% | 10.7만 |
|---|
| 2026.09.25 | ₩4,792 | ₩4,872 | ₩4,712 | ₩4,806 | +0.28% | 1.9만 |
|---|
| 2026.09.24 | ₩4,792 | ₩4,846 | ₩4,698 | ₩4,792 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩4,872 | ₩4,872 | ₩4,752 | ₩4,765 | -2.20% | 6.7만 |
|---|
| 2026.09.22 | ₩4,966 | ₩4,966 | ₩4,819 | ₩4,899 | -1.35% | 8.5만 |
|---|
| 2026.09.21 | ₩4,819 | ₩5,006 | ₩4,739 | ₩4,953 | +2.78% | 17.3만 |
|---|
| 2026.09.18 | ₩5,060 | ₩5,060 | ₩4,752 | ₩4,832 | -4.50% | 11.2만 |
|---|
| 2026.09.17 | ₩5,421 | ₩5,622 | ₩5,301 | ₩5,301 | -2.22% | 34.9만 |
|---|
| 2026.09.16 | ₩5,354 | ₩5,354 | ₩5,167 | ₩5,341 | -0.25% | 10.4만 |
|---|
| 2026.09.15 | ₩5,261 | ₩5,354 | ₩5,207 | ₩5,354 | +1.78% | 10만 |
|---|
| 2026.09.14 | ₩5,154 | ₩5,247 | ₩5,087 | ₩5,207 | +1.04% | 5.9만 |
|---|
| 2026.09.11 | ₩5,194 | ₩5,221 | ₩5,140 | ₩5,167 | -0.52% | 3.1만 |
|---|
| 2026.09.10 | ₩5,221 | ₩5,274 | ₩5,087 | ₩5,207 | -0.26% | 2만 |
|---|
| 2026.09.09 | ₩5,247 | ₩5,314 | ₩5,046 | ₩5,167 | -1.53% | 9.7만 |
|---|
| 2026.09.08 | ₩5,234 | ₩5,314 | ₩5,154 | ₩5,261 | +0.51% | 5.8만 |
|---|
| 2026.09.04 | ₩5,287 | ₩5,287 | ₩5,167 | ₩5,234 | -1.01% | 3.1만 |
|---|
| 2026.09.03 | ₩5,287 | ₩5,328 | ₩5,154 | ₩5,287 | 0.00% | 2.2만 |
|---|
| 2026.09.02 | ₩5,194 | ₩5,314 | ₩5,100 | ₩5,314 | +2.32% | 5.2만 |
|---|
| 2026.09.01 | ₩4,832 | ₩5,301 | ₩4,832 | ₩5,167 | +6.93% | 9.7만 |
|---|
| 2026.08.31 | ₩4,993 | ₩5,060 | ₩4,792 | ₩4,792 | -4.02% | 12.7만 |
|---|
| 2026.08.28 | ₩4,886 | ₩5,060 | ₩4,806 | ₩4,980 | +1.92% | 4.5만 |
|---|
| 2026.08.27 | ₩4,846 | ₩5,006 | ₩4,819 | ₩4,939 | +1.93% | 5.7만 |
|---|
| 2026.08.26 | ₩4,872 | ₩4,993 | ₩4,779 | ₩4,899 | +0.55% | 6.4만 |
|---|
| 2026.08.25 | ₩4,832 | ₩4,913 | ₩4,765 | ₩4,886 | +1.11% | 7.2만 |
|---|
| 2026.08.24 | ₩4,819 | ₩4,899 | ₩4,739 | ₩4,792 | -0.56% | 4.3만 |
|---|
| 2026.08.21 | ₩4,806 | ₩4,819 | ₩4,752 | ₩4,806 | 0.00% | 2.5만 |
|---|
| 2026.08.20 | ₩4,752 | ₩4,819 | ₩4,725 | ₩4,792 | +0.85% | 1.5만 |
|---|
| 2026.08.19 | ₩4,859 | ₩4,859 | ₩4,712 | ₩4,806 | -1.10% | 3.6만 |
|---|
| 2026.08.18 | ₩4,752 | ₩4,913 | ₩4,712 | ₩4,779 | +0.56% | 1.2만 |
|---|
| 2026.08.17 | ₩4,779 | ₩4,779 | ₩4,698 | ₩4,765 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩4,792 | ₩4,939 | ₩4,712 | ₩4,806 | +0.28% | 2.8만 |
|---|
| 2026.08.13 | ₩4,953 | ₩5,180 | ₩4,712 | ₩4,819 | -2.70% | 5.4만 |
|---|
| 2026.08.12 | ₩4,819 | ₩4,926 | ₩4,765 | ₩4,859 | +0.83% | 4.3만 |
|---|
| 2026.08.11 | ₩4,819 | ₩4,926 | ₩4,765 | ₩4,859 | +0.83% | 7.2만 |
|---|
| 2026.08.10 | ₩5,154 | ₩5,154 | ₩4,819 | ₩4,872 | -5.45% | 7.8만 |
|---|
| 2026.08.07 | ₩5,073 | ₩5,180 | ₩4,819 | ₩5,180 | +2.11% | 11.9만 |
|---|
| 2026.08.06 | ₩4,819 | ₩5,087 | ₩4,779 | ₩5,073 | +5.28% | 9.1만 |
|---|
| 2026.08.05 | ₩4,953 | ₩4,953 | ₩4,591 | ₩4,792 | -3.24% | 2.9만 |
|---|
| 2026.08.04 | ₩4,591 | ₩4,939 | ₩4,484 | ₩4,926 | +7.29% | 7.4만 |
|---|
| 2026.08.03 | ₩4,538 | ₩4,645 | ₩4,417 | ₩4,632 | +2.06% | 6.7만 |
|---|
| 2026.07.31 | ₩4,431 | ₩4,605 | ₩4,324 | ₩4,498 | +1.51% | 3.2만 |
|---|
| 2026.07.30 | ₩4,605 | ₩4,618 | ₩4,217 | ₩4,404 | -4.36% | 13.7만 |
|---|
| 2026.07.29 | ₩4,511 | ₩4,672 | ₩4,484 | ₩4,618 | +2.37% | 2.1만 |
|---|
| 2026.07.28 | ₩4,591 | ₩4,645 | ₩4,498 | ₩4,524 | -1.46% | 4.6만 |
|---|
| 2026.07.27 | ₩4,484 | ₩4,618 | ₩4,431 | ₩4,591 | +2.39% | 3.1만 |
|---|
| 2026.07.24 | ₩4,498 | ₩4,565 | ₩4,350 | ₩4,377 | -2.68% | 3.7만 |
|---|
| 2026.07.23 | ₩4,591 | ₩4,645 | ₩4,350 | ₩4,444 | -3.21% | 5.7만 |
|---|
| 2026.07.22 | ₩4,632 | ₩4,685 | ₩4,551 | ₩4,632 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩4,698 | ₩4,725 | ₩4,632 | ₩4,645 | -1.14% | 2.6만 |
|---|
| 2026.07.20 | ₩4,806 | ₩4,806 | ₩4,591 | ₩4,645 | -3.34% | 6.6만 |
|---|
| 2026.07.17 | ₩4,899 | ₩5,020 | ₩4,672 | ₩4,685 | -4.37% | 6.9만 |
|---|
| 2026.07.16 | ₩4,966 | ₩4,966 | ₩4,899 | ₩4,926 | -0.81% | 2.6만 |
|---|
| 2026.07.15 | ₩4,806 | ₩4,953 | ₩4,739 | ₩4,939 | +2.79% | 3.2만 |
|---|
| 2026.07.14 | ₩4,846 | ₩4,926 | ₩4,752 | ₩4,846 | 0.00% | 4.6만 |
|---|
| 2026.07.13 | ₩4,926 | ₩4,953 | ₩4,806 | ₩4,819 | -2.17% | 1.9만 |
|---|
| 2026.07.10 | ₩4,926 | ₩4,980 | ₩4,913 | ₩4,980 | +1.09% | 2.1만 |
|---|
| 2026.07.09 | ₩5,033 | ₩5,033 | ₩4,779 | ₩4,966 | -1.33% | 4.6만 |
|---|
| 2026.07.08 | ₩5,180 | ₩5,180 | ₩4,953 | ₩4,966 | -4.13% | 3.1만 |
|---|
| 2026.07.07 | ₩5,127 | ₩5,247 | ₩5,046 | ₩5,221 | +1.83% | 5.3만 |
|---|
| 2026.07.06 | ₩4,899 | ₩5,274 | ₩4,846 | ₩5,087 | +3.83% | 9.2만 |
|---|
| 2026.07.02 | ₩4,806 | ₩4,939 | ₩4,725 | ₩4,832 | +0.56% | 4.2만 |
|---|
| 2026.07.01 | ₩4,685 | ₩4,819 | ₩4,538 | ₩4,792 | +2.29% | 2.4만 |
|---|
| 2026.06.30 | ₩4,605 | ₩4,739 | ₩4,498 | ₩4,739 | +2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩4,551 | ₩4,618 | ₩4,471 | ₩4,565 | +0.29% | 5.7만 |
|---|
| 2026.06.26 | ₩4,484 | ₩4,578 | ₩4,484 | ₩4,538 | +1.19% | 2.9만 |
|---|
| 2026.06.25 | ₩4,458 | ₩4,551 | ₩4,417 | ₩4,444 | -0.30% | 2.7만 |
|---|
| 2026.06.24 | ₩4,498 | ₩4,498 | ₩4,377 | ₩4,484 | -0.30% | 6만 |
|---|
| 2026.06.23 | ₩4,444 | ₩4,632 | ₩4,404 | ₩4,484 | +0.90% | 4.7만 |
|---|
| 2026.06.22 | ₩4,832 | ₩4,832 | ₩4,364 | ₩4,444 | -8.03% | 15.8만 |
|---|
| 2026.06.18 | ₩5,100 | ₩5,100 | ₩4,872 | ₩4,872 | -4.46% | 11.4만 |
|---|
| 2026.06.17 | ₩5,221 | ₩5,555 | ₩5,207 | ₩5,261 | +0.77% | 20.9만 |
|---|
| 2026.06.16 | ₩5,421 | ₩5,421 | ₩5,180 | ₩5,287 | -2.47% | 8.2만 |
|---|
| 2026.06.15 | ₩5,194 | ₩5,435 | ₩5,180 | ₩5,421 | +4.38% | 25.6만 |
|---|
| 2026.06.12 | ₩4,846 | ₩5,087 | ₩4,819 | ₩5,073 | +4.70% | 4.8만 |
|---|
| 2026.06.11 | ₩4,739 | ₩4,886 | ₩4,698 | ₩4,846 | +2.26% | 7.5만 |
|---|
| 2026.06.10 | ₩4,578 | ₩4,725 | ₩4,578 | ₩4,725 | +3.22% | 6.5만 |
|---|
| 2026.06.09 | ₩4,551 | ₩4,658 | ₩4,538 | ₩4,618 | +1.47% | 4.4만 |
|---|
| 2026.06.08 | ₩4,538 | ₩4,605 | ₩4,471 | ₩4,524 | -0.29% | 4.1만 |
|---|
| 2026.06.05 | ₩4,698 | ₩4,725 | ₩4,538 | ₩4,551 | -3.13% | 6.2만 |
|---|
| 2026.06.04 | ₩4,524 | ₩4,792 | ₩4,484 | ₩4,712 | +4.14% | 13.1만 |
|---|
| 2026.06.03 | ₩4,658 | ₩4,698 | ₩4,458 | ₩4,458 | -4.31% | 10.2만 |
|---|
| 2026.06.02 | ₩4,618 | ₩4,685 | ₩4,551 | ₩4,578 | -0.87% | 4.1만 |
|---|
| 2026.06.01 | ₩4,672 | ₩4,685 | ₩4,551 | ₩4,565 | -2.29% | 7.7만 |
|---|
| 2026.05.29 | ₩4,578 | ₩4,698 | ₩4,511 | ₩4,645 | +1.46% | 6.3만 |
|---|
| 2026.05.28 | ₩4,645 | ₩4,725 | ₩4,498 | ₩4,645 | 0.00% | 5.4만 |
|---|
| 2026.05.27 | ₩4,538 | ₩4,685 | ₩4,498 | ₩4,591 | +1.18% | 5.1만 |
|---|
| 2026.05.26 | ₩4,591 | ₩4,658 | ₩4,524 | ₩4,538 | -1.17% | 5.7만 |
|---|
| 2026.05.22 | ₩4,524 | ₩4,725 | ₩4,471 | ₩4,538 | +0.30% | 5.7만 |
|---|
| 2026.05.21 | ₩4,484 | ₩4,792 | ₩4,431 | ₩4,484 | 0.00% | 8.7만 |
|---|
| 2026.05.20 | ₩4,471 | ₩4,591 | ₩4,404 | ₩4,511 | +0.90% | 6만 |
|---|
| 2026.05.19 | ₩4,431 | ₩4,618 | ₩4,417 | ₩4,417 | -0.30% | 3.1만 |
|---|
| 2026.05.18 | ₩4,685 | ₩4,685 | ₩4,458 | ₩4,458 | -4.86% | 12.6만 |
|---|
| 2026.05.15 | ₩4,819 | ₩4,859 | ₩4,698 | ₩4,698 | -2.50% | 1.3만 |
|---|
| 2026.05.14 | ₩4,524 | ₩4,859 | ₩4,524 | ₩4,819 | +6.51% | 4.1만 |
|---|
| 2026.05.13 | ₩4,819 | ₩4,886 | ₩4,458 | ₩4,458 | -7.50% | 10.4만 |
|---|
| 2026.05.12 | ₩4,872 | ₩4,886 | ₩4,698 | ₩4,792 | -1.65% | 4.6만 |
|---|
| 2026.05.11 | ₩5,167 | ₩5,221 | ₩4,859 | ₩4,886 | -5.44% | 6.5만 |
|---|
| 2026.05.08 | ₩5,274 | ₩5,274 | ₩5,167 | ₩5,207 | -1.27% | 2.9만 |
|---|
| 2026.05.07 | ₩5,274 | ₩5,341 | ₩5,221 | ₩5,221 | -1.02% | 1.2만 |
|---|
| 2026.05.06 | ₩5,368 | ₩5,368 | ₩5,194 | ₩5,234 | -2.49% | 2.8만 |
|---|
| 2026.05.05 | ₩5,381 | ₩5,395 | ₩5,167 | ₩5,301 | -1.49% | 6.4만 |
|---|
| 2026.05.04 | ₩5,113 | ₩5,421 | ₩5,113 | ₩5,328 | +4.19% | 3.6만 |
|---|
| 2026.05.01 | ₩5,314 | ₩5,381 | ₩5,087 | ₩5,140 | -3.27% | 14.3만 |
|---|
| 2026.04.30 | ₩5,421 | ₩5,461 | ₩5,341 | ₩5,421 | 0.00% | 3.9만 |
|---|
| 2026.04.29 | ₩5,408 | ₩5,448 | ₩5,274 | ₩5,408 | 0.00% | 2.3만 |
|---|
| 2026.04.28 | ₩5,194 | ₩5,395 | ₩5,194 | ₩5,381 | +3.61% | 3.9만 |
|---|
| 2026.04.27 | ₩5,060 | ₩5,408 | ₩5,060 | ₩5,207 | +2.91% | 5만 |
|---|
| 2026.04.24 | ₩5,127 | ₩5,140 | ₩4,872 | ₩5,046 | -1.57% | 3.7만 |
|---|
| 2026.04.23 | ₩5,301 | ₩5,435 | ₩4,779 | ₩5,073 | -4.29% | 15.7만 |
|---|
| 2026.04.22 | ₩5,354 | ₩5,582 | ₩5,341 | ₩5,368 | +0.25% | 2.1만 |
|---|
| 2026.04.21 | ₩5,515 | ₩5,515 | ₩5,341 | ₩5,354 | -2.91% | 5.9만 |
|---|
| 2026.04.20 | ₩5,515 | ₩5,729 | ₩5,354 | ₩5,435 | -1.46% | 4.3만 |
|---|
| 2026.04.17 | ₩5,676 | ₩5,823 | ₩5,381 | ₩5,542 | -2.36% | 7.3만 |
|---|
| 2026.04.16 | ₩5,502 | ₩5,796 | ₩5,381 | ₩5,689 | +3.41% | 7.3만 |
|---|
| 2026.04.15 | ₩5,408 | ₩5,528 | ₩5,368 | ₩5,488 | +1.49% | 7.1만 |
|---|
| 2026.04.14 | ₩5,100 | ₩5,502 | ₩5,100 | ₩5,461 | +7.09% | 8.6만 |
|---|
| 2026.04.13 | ₩5,127 | ₩5,167 | ₩4,980 | ₩5,087 | -0.78% | 5.4만 |
|---|
| 2026.04.10 | ₩4,859 | ₩5,274 | ₩4,752 | ₩5,167 | +6.34% | 5.4만 |
|---|
| 2026.04.09 | ₩5,046 | ₩5,113 | ₩4,752 | ₩4,859 | -3.71% | 12.3만 |
|---|
| 2026.04.08 | ₩4,886 | ₩5,060 | ₩4,832 | ₩5,046 | +3.29% | 6.8만 |
|---|
| 2026.04.07 | ₩4,752 | ₩4,953 | ₩4,672 | ₩4,765 | +0.28% | 4.4만 |
|---|
| 2026.04.06 | ₩4,618 | ₩4,966 | ₩4,591 | ₩4,792 | +3.77% | 4.8만 |
|---|
| 2026.04.02 | ₩4,551 | ₩4,685 | ₩4,417 | ₩4,618 | +1.47% | 4.9만 |
|---|
| 2026.04.01 | ₩4,672 | ₩4,765 | ₩4,417 | ₩4,551 | -2.58% | 13.5만 |
|---|
| 2026.03.31 | ₩4,297 | ₩4,792 | ₩4,297 | ₩4,752 | +10.59% | 23만 |
|---|
| 2026.03.30 | ₩4,270 | ₩4,471 | ₩4,217 | ₩4,283 | +0.31% | 7.5만 |
|---|
| 2026.03.27 | ₩4,257 | ₩4,350 | ₩4,043 | ₩4,270 | +0.31% | 18.4만 |
|---|
| 2026.03.26 | ₩4,176 | ₩4,377 | ₩4,176 | ₩4,270 | +2.24% | 5.1만 |
|---|
| 2026.03.25 | ₩4,297 | ₩4,404 | ₩4,056 | ₩4,217 | -1.87% | 6.9만 |
|---|
| 2026.03.24 | ₩4,190 | ₩4,431 | ₩3,989 | ₩4,310 | +2.88% | 17.4만 |
|---|
| 2026.03.23 | ₩3,761 | ₩4,337 | ₩3,641 | ₩4,203 | +11.74% | 22.1만 |
|---|
| 2026.03.20 | ₩3,962 | ₩4,056 | ₩3,721 | ₩3,748 | -5.41% | 34.7만 |
|---|
| 2026.03.19 | ₩4,243 | ₩4,337 | ₩4,150 | ₩4,190 | -1.26% | 19.5만 |
|---|
| 2026.03.18 | ₩4,203 | ₩4,297 | ₩4,150 | ₩4,230 | +0.64% | 24.1만 |
|---|
| 2026.03.17 | ₩4,230 | ₩4,364 | ₩4,109 | ₩4,217 | -0.32% | 30.2만 |
|---|
| 2026.03.16 | ₩4,417 | ₩4,471 | ₩4,096 | ₩4,163 | -5.76% | 22.4만 |
|---|
| 2026.03.13 | ₩4,591 | ₩4,698 | ₩4,257 | ₩4,324 | -5.83% | 20.9만 |
|---|
| 2026.03.12 | ₩5,033 | ₩5,046 | ₩4,591 | ₩4,591 | -8.78% | 16만 |
|---|
| 2026.03.11 | ₩5,234 | ₩5,301 | ₩5,046 | ₩5,046 | -3.58% | 9.6만 |
|---|
| 2026.03.10 | ₩5,140 | ₩5,341 | ₩5,140 | ₩5,194 | +1.04% | 8.5만 |
|---|
| 2026.03.09 | ₩5,221 | ₩5,301 | ₩5,127 | ₩5,167 | -1.03% | 9만 |
|---|
| 2026.03.06 | ₩5,287 | ₩5,328 | ₩5,180 | ₩5,247 | -0.76% | 6.2만 |
|---|
| 2026.03.05 | ₩5,395 | ₩5,408 | ₩5,261 | ₩5,301 | -1.74% | 8.6만 |
|---|
| 2026.03.04 | ₩5,408 | ₩5,448 | ₩5,341 | ₩5,395 | -0.25% | 7.3만 |
|---|
| 2026.03.03 | ₩5,408 | ₩5,515 | ₩5,328 | ₩5,354 | -0.99% | 10.1만 |
|---|
| 2026.03.02 | ₩5,689 | ₩5,756 | ₩5,448 | ₩5,622 | -1.18% | 4.3만 |
|---|
| 2026.02.27 | ₩5,863 | ₩5,943 | ₩5,622 | ₩5,622 | -4.11% | 7.5만 |
|---|
| 2026.02.26 | ₩5,488 | ₩5,903 | ₩5,448 | ₩5,903 | +7.56% | 13.9만 |
|---|
| 2026.02.25 | ₩5,421 | ₩5,555 | ₩5,408 | ₩5,461 | +0.74% | 5.9만 |
|---|
| 2026.02.24 | ₩5,354 | ₩5,488 | ₩5,328 | ₩5,381 | +0.50% | 4.5만 |
|---|
| 2026.02.23 | ₩5,609 | ₩5,609 | ₩5,328 | ₩5,354 | -4.53% | 10.5만 |
|---|
| 2026.02.20 | ₩5,528 | ₩5,756 | ₩5,528 | ₩5,582 | +0.97% | 4만 |
|---|
| 2026.02.19 | ₩5,635 | ₩5,809 | ₩5,448 | ₩5,582 | -0.95% | 9.2만 |
|---|
| 2026.02.18 | ₩5,569 | ₩5,756 | ₩5,475 | ₩5,716 | +2.64% | 5.1만 |
|---|
| 2026.02.17 | ₩5,515 | ₩5,689 | ₩5,341 | ₩5,569 | +0.97% | 15.1만 |
|---|
| 2026.02.13 | ₩5,569 | ₩5,649 | ₩5,435 | ₩5,555 | -0.24% | 8.9만 |
|---|
| 2026.02.12 | ₩5,662 | ₩5,716 | ₩5,542 | ₩5,569 | -1.65% | 5.5만 |
|---|
| 2026.02.11 | ₩5,676 | ₩5,689 | ₩5,435 | ₩5,622 | -0.94% | 10.4만 |
|---|
| 2026.02.10 | ₩5,689 | ₩5,809 | ₩5,542 | ₩5,622 | -1.18% | 14.8만 |
|---|
| 2026.02.09 | ₩5,957 | ₩6,064 | ₩5,635 | ₩5,716 | -4.04% | 10.3만 |
|---|
| 2026.02.06 | ₩5,863 | ₩6,144 | ₩5,863 | ₩5,970 | +1.83% | 4.9만 |
|---|
| 2026.02.05 | ₩5,729 | ₩5,930 | ₩5,649 | ₩5,769 | +0.70% | 7.7만 |
|---|
| 2026.02.04 | ₩5,957 | ₩6,131 | ₩5,729 | ₩5,796 | -2.70% | 11.4만 |
|---|
| 2026.02.03 | ₩6,064 | ₩6,238 | ₩5,943 | ₩5,957 | -1.77% | 7만 |
|---|
| 2026.02.02 | ₩6,639 | ₩6,639 | ₩6,050 | ₩6,050 | -8.87% | 21.7만 |
|---|
| 2026.01.30 | ₩6,345 | ₩6,706 | ₩6,291 | ₩6,653 | +4.85% | 9.7만 |
|---|
| 2026.01.29 | ₩6,572 | ₩6,680 | ₩6,358 | ₩6,358 | -3.26% | 11.3만 |
|---|
| 2026.01.28 | ₩6,800 | ₩6,961 | ₩6,613 | ₩6,666 | -1.97% | 4.6만 |
|---|
| 2026.01.27 | ₩6,639 | ₩6,854 | ₩6,572 | ₩6,840 | +3.02% | 5.9만 |
|---|
| 2026.01.26 | ₩6,813 | ₩6,854 | ₩6,666 | ₩6,666 | -2.16% | 5.1만 |
|---|
| 2026.01.23 | ₩6,760 | ₩6,894 | ₩6,746 | ₩6,760 | 0.00% | 2.9만 |
|---|
| 2026.01.22 | ₩7,028 | ₩7,068 | ₩6,706 | ₩6,800 | -3.24% | 3.1만 |
|---|
| 2026.01.21 | ₩6,492 | ₩7,054 | ₩6,465 | ₩7,054 | +8.66% | 16.5만 |
|---|
| 2026.01.20 | ₩6,506 | ₩6,733 | ₩6,492 | ₩6,519 | +0.21% | 6.2만 |
|---|
| 2026.01.16 | ₩6,800 | ₩6,800 | ₩6,572 | ₩6,706 | -1.38% | 4.2만 |
|---|
| 2026.01.15 | ₩6,546 | ₩6,840 | ₩6,546 | ₩6,787 | +3.68% | 6.6만 |
|---|
| 2026.01.14 | ₩6,479 | ₩6,613 | ₩6,425 | ₩6,532 | +0.83% | 4.5만 |
|---|
| 2026.01.13 | ₩6,492 | ₩6,613 | ₩6,465 | ₩6,519 | +0.41% | 2.9만 |
|---|
| 2026.01.12 | ₩6,559 | ₩6,613 | ₩6,465 | ₩6,492 | -1.02% | 3.6만 |
|---|
| 2026.01.09 | ₩6,639 | ₩6,760 | ₩6,572 | ₩6,613 | -0.40% | 6.4만 |
|---|
| 2026.01.08 | ₩6,546 | ₩6,693 | ₩6,546 | ₩6,666 | +1.84% | 9.5만 |
|---|
| 2026.01.07 | ₩6,425 | ₩6,653 | ₩6,345 | ₩6,613 | +2.92% | 7.4만 |
|---|
| 2026.01.06 | ₩6,479 | ₩6,532 | ₩6,358 | ₩6,425 | -0.83% | 3.6만 |
|---|
| 2026.01.05 | ₩6,345 | ₩6,546 | ₩6,345 | ₩6,479 | +2.11% | 6.2만 |
|---|
| 2026.01.02 | ₩6,425 | ₩6,439 | ₩6,251 | ₩6,398 | -0.42% | 7만 |
|---|
| 2025.12.31 | ₩6,198 | ₩6,519 | ₩6,158 | ₩6,372 | +2.81% | 13.1만 |
|---|
| 2025.12.30 | ₩6,184 | ₩6,291 | ₩6,024 | ₩6,238 | +0.87% | 9.1만 |
|---|
| 2025.12.29 | ₩6,158 | ₩6,198 | ₩6,037 | ₩6,184 | +0.43% | 9.1만 |
|---|
| 2025.12.26 | ₩6,091 | ₩6,158 | ₩6,024 | ₩6,158 | +1.10% | 5.3만 |
|---|
| 2025.12.24 | ₩6,171 | ₩6,198 | ₩5,957 | ₩6,158 | -0.22% | 7.4만 |
|---|
| 2025.12.23 | ₩6,064 | ₩6,238 | ₩5,943 | ₩6,158 | +1.55% | 22만 |
|---|
| 2025.12.22 | ₩6,158 | ₩6,171 | ₩6,024 | ₩6,091 | -1.09% | 22.8만 |
|---|
| 2025.12.19 | ₩6,572 | ₩6,666 | ₩6,171 | ₩6,171 | -6.11% | 16.6만 |
|---|
| 2025.12.18 | ₩6,987 | ₩7,081 | ₩6,720 | ₩6,787 | -2.87% | 19.1만 |
|---|
| 2025.12.17 | ₩6,961 | ₩7,095 | ₩6,840 | ₩6,934 | -0.38% | 9만 |
|---|
| 2025.12.16 | ₩6,854 | ₩7,068 | ₩6,854 | ₩6,961 | +1.56% | 5.6만 |
|---|
| 2025.12.15 | ₩6,934 | ₩7,001 | ₩6,720 | ₩6,921 | -0.19% | 10.9만 |
|---|
| 2025.12.12 | ₩6,907 | ₩6,907 | ₩6,693 | ₩6,867 | -0.58% | 6.2만 |
|---|
| 2025.12.11 | ₩7,161 | ₩7,161 | ₩6,693 | ₩6,813 | -4.86% | 8.1만 |
|---|
| 2025.12.10 | ₩7,068 | ₩7,188 | ₩6,880 | ₩7,095 | +0.38% | 3.2만 |
|---|
| 2025.12.09 | ₩6,599 | ₩7,161 | ₩6,599 | ₩7,081 | +7.30% | 6.6만 |
|---|
| 2025.12.08 | ₩7,014 | ₩7,095 | ₩6,572 | ₩6,586 | -6.11% | 12.2만 |
|---|
| 2025.12.05 | ₩6,733 | ₩7,175 | ₩6,733 | ₩7,068 | +4.97% | 7.6만 |
|---|
| 2025.12.04 | ₩6,706 | ₩6,880 | ₩6,546 | ₩6,760 | +0.80% | 5.9만 |
|---|
| 2025.12.03 | ₩6,666 | ₩6,760 | ₩6,519 | ₩6,733 | +1.00% | 5.3만 |
|---|
| 2025.12.02 | ₩6,653 | ₩6,827 | ₩6,452 | ₩6,653 | 0.00% | 13.3만 |
|---|
| 2025.12.01 | ₩6,398 | ₩6,653 | ₩6,278 | ₩6,626 | +3.56% | 24.8만 |
|---|
| 2025.11.28 | ₩6,479 | ₩6,546 | ₩6,358 | ₩6,358 | -1.86% | 6만 |
|---|
| 2025.11.26 | ₩6,345 | ₩6,666 | ₩6,238 | ₩6,559 | +3.38% | 13.9만 |
|---|
| 2025.11.25 | ₩6,412 | ₩6,465 | ₩6,238 | ₩6,358 | -0.84% | 5.4만 |
|---|
| 2025.11.24 | ₩6,385 | ₩6,439 | ₩6,144 | ₩6,345 | -0.63% | 7.2만 |
|---|
| 2025.11.21 | ₩6,398 | ₩6,559 | ₩6,345 | ₩6,372 | -0.42% | 7.6만 |
|---|
| 2025.11.20 | ₩6,666 | ₩6,706 | ₩6,385 | ₩6,385 | -4.22% | 13.6만 |
|---|
| 2025.11.19 | ₩6,880 | ₩6,894 | ₩6,626 | ₩6,666 | -3.11% | 4.6만 |
|---|
| 2025.11.18 | ₩6,760 | ₩6,947 | ₩6,626 | ₩6,854 | +1.39% | 4.6만 |
|---|
| 2025.11.17 | ₩6,693 | ₩6,880 | ₩6,586 | ₩6,787 | +1.40% | 9.2만 |
|---|
| 2025.11.14 | ₩6,840 | ₩6,894 | ₩6,693 | ₩6,693 | -2.15% | 9.2만 |
|---|
| 2025.11.13 | ₩6,921 | ₩7,402 | ₩6,733 | ₩6,880 | -0.58% | 9.3만 |
|---|
| 2025.11.12 | ₩7,095 | ₩7,215 | ₩6,773 | ₩6,854 | -3.40% | 10.2만 |
|---|
| 2025.11.11 | ₩6,907 | ₩7,215 | ₩6,907 | ₩7,135 | +3.29% | 3.4만 |
|---|
| 2025.11.10 | ₩6,947 | ₩7,456 | ₩6,787 | ₩6,987 | +0.58% | 10.7만 |
|---|
| 2025.11.07 | ₩6,921 | ₩7,135 | ₩6,827 | ₩6,921 | 0.00% | 10.5만 |
|---|
| 2025.11.06 | ₩7,188 | ₩7,228 | ₩6,854 | ₩6,894 | -4.10% | 8.4만 |
|---|
| 2025.11.05 | ₩6,827 | ₩7,295 | ₩6,827 | ₩7,188 | +5.29% | 12.2만 |
|---|
| 2025.11.04 | ₩7,095 | ₩7,255 | ₩6,827 | ₩6,840 | -3.58% | 12.7만 |
|---|
| 2025.11.03 | ₩7,764 | ₩7,777 | ₩7,095 | ₩7,135 | -8.10% | 25.3만 |
|---|
| 2025.10.31 | ₩8,701 | ₩8,741 | ₩7,028 | ₩7,991 | -8.15% | 71.4만 |
|---|
| 2025.10.30 | ₩9,370 | ₩9,517 | ₩9,236 | ₩9,343 | -0.29% | 4.4만 |
|---|
| 2025.10.29 | ₩9,504 | ₩9,624 | ₩9,236 | ₩9,357 | -1.55% | 8.9만 |
|---|
| 2025.10.28 | ₩9,558 | ₩9,691 | ₩9,504 | ₩9,624 | +0.70% | 2.8만 |
|---|
| 2025.10.27 | ₩9,477 | ₩9,638 | ₩9,477 | ₩9,544 | +0.71% | 3.8만 |
|---|
| 2025.10.24 | ₩9,477 | ₩9,598 | ₩9,437 | ₩9,558 | +0.85% | 4.5만 |
|---|
| 2025.10.23 | ₩9,384 | ₩9,611 | ₩9,276 | ₩9,410 | +0.29% | 7.3만 |
|---|
| 2025.10.22 | ₩9,477 | ₩9,624 | ₩9,317 | ₩9,410 | -0.71% | 3만 |
|---|
| 2025.10.21 | ₩9,102 | ₩9,571 | ₩9,102 | ₩9,424 | +3.53% | 10.2만 |
|---|
| 2025.10.20 | ₩9,236 | ₩9,317 | ₩9,129 | ₩9,196 | -0.43% | 6.7만 |
|---|
| 2025.10.17 | ₩9,370 | ₩9,370 | ₩9,183 | ₩9,303 | -0.71% | 5.1만 |
|---|
| 2025.10.16 | ₩9,464 | ₩9,504 | ₩9,263 | ₩9,290 | -1.84% | 6만 |
|---|
| 2025.10.15 | ₩9,624 | ₩9,651 | ₩9,384 | ₩9,397 | -2.36% | 9.4만 |
|---|
| 2025.10.14 | ₩9,651 | ₩9,758 | ₩9,571 | ₩9,638 | -0.14% | 5.6만 |
|---|
| 2025.10.13 | ₩9,665 | ₩9,758 | ₩9,611 | ₩9,678 | +0.14% | 3.6만 |
|---|
| 2025.10.10 | ₩9,651 | ₩9,892 | ₩9,624 | ₩9,624 | -0.28% | 5.5만 |
|---|