시장 데이터를 불러오는 중
전체 종목
Blue Owl Technology Finance Corp. Common Stock 과거 주가
Blue Owl Technology Finance Corp. Common Stock · OTF · NYSE
소프트웨어 등 미국 기술기업의 대출·지분에 투자하는 기업성장투자회사(BDC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blue Owl Technology Finance Corp. Common Stock · OTF · NYSE
소프트웨어 등 미국 기술기업의 대출·지분에 투자하는 기업성장투자회사(BDC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,549 | ₩12,709 | ₩12,395 | ₩12,509 | -0.32% | 270.8만 |
| 2026.10.08 | ₩12,335 | ₩12,603 | ₩12,268 | ₩12,549 | +1.73% | 215.8만 |
| 2026.10.07 | ₩12,429 | ₩12,482 | ₩12,215 | ₩12,362 | -0.54% | 241.2만 |
| 2026.10.06 | ₩12,616 | ₩12,736 | ₩12,509 | ₩12,509 | -0.85% | 197.6만 |
| 2026.10.05 | ₩12,763 | ₩12,883 | ₩12,603 | ₩12,616 | -1.15% | 252.3만 |
| 2026.10.02 | ₩13,177 | ₩13,231 | ₩12,790 | ₩12,803 | -2.84% | 280.5만 |
| 2026.10.01 | ₩13,097 | ₩13,137 | ₩12,923 | ₩13,030 | -0.51% | 223.5만 |
| 2026.09.30 | ₩13,351 | ₩13,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,110 |
| -1.80% |
| 316.9만 |
| 2026.09.29 | ₩13,739 | ₩13,832 | ₩13,578 | ₩13,725 | -0.10% | 197만 |
|---|
| 2026.09.28 | ₩13,739 | ₩13,792 | ₩13,505 | ₩13,658 | -0.58% | 163.4만 |
|---|
| 2026.09.25 | ₩13,658 | ₩13,819 | ₩13,605 | ₩13,779 | +0.88% | 149.5만 |
|---|
| 2026.09.24 | ₩13,859 | ₩13,879 | ₩13,652 | ₩13,725 | -0.96% | 155.3만 |
|---|
| 2026.09.23 | ₩13,966 | ₩14,006 | ₩13,812 | ₩13,886 | -0.57% | 200.7만 |
|---|
| 2026.09.22 | ₩14,300 | ₩14,352 | ₩14,006 | ₩14,019 | -1.96% | 176.8만 |
|---|
| 2026.09.21 | ₩14,233 | ₩14,282 | ₩14,006 | ₩14,220 | -0.09% | 209.9만 |
|---|
| 2026.09.18 | ₩14,447 | ₩14,447 | ₩14,086 | ₩14,153 | -2.04% | 286.6만 |
|---|
| 2026.09.17 | ₩14,367 | ₩14,698 | ₩14,313 | ₩14,514 | +1.02% | 176.5만 |
|---|
| 2026.09.16 | ₩14,153 | ₩14,340 | ₩13,992 | ₩14,193 | +0.28% | 205.4만 |
|---|
| 2026.09.15 | ₩14,099 | ₩14,246 | ₩14,012 | ₩14,153 | +0.38% | 189만 |
|---|
| 2026.09.14 | ₩14,380 | ₩14,487 | ₩14,139 | ₩14,206 | -1.21% | 198.8만 |
|---|
| 2026.09.11 | ₩14,433 | ₩14,522 | ₩14,260 | ₩14,313 | -0.83% | 152.5만 |
|---|
| 2026.09.10 | ₩14,594 | ₩14,594 | ₩14,260 | ₩14,286 | -2.11% | 191.4만 |
|---|
| 2026.09.09 | ₩14,701 | ₩14,768 | ₩14,554 | ₩14,634 | -0.45% | 247.6만 |
|---|
| 2026.09.08 | ₩15,209 | ₩15,215 | ₩14,674 | ₩14,701 | -3.34% | 199만 |
|---|
| 2026.09.04 | ₩15,062 | ₩15,376 | ₩15,062 | ₩15,209 | +0.98% | 248.8만 |
|---|
| 2026.09.03 | ₩15,462 | ₩15,545 | ₩15,021 | ₩15,275 | -1.21% | 265.2만 |
|---|
| 2026.09.02 | ₩15,489 | ₩15,743 | ₩15,222 | ₩15,249 | -1.55% | 197.1만 |
|---|
| 2026.09.01 | ₩15,302 | ₩15,716 | ₩15,262 | ₩15,529 | +1.48% | 273.2만 |
|---|
| 2026.08.31 | ₩15,168 | ₩15,663 | ₩15,168 | ₩15,610 | +2.91% | 292.9만 |
|---|
| 2026.08.28 | ₩15,142 | ₩15,275 | ₩14,995 | ₩15,209 | +0.44% | 222.2만 |
|---|
| 2026.08.27 | ₩14,848 | ₩15,229 | ₩14,794 | ₩15,102 | +1.71% | 362.7만 |
|---|
| 2026.08.26 | ₩14,848 | ₩14,941 | ₩14,727 | ₩14,794 | -0.36% | 203.5만 |
|---|
| 2026.08.25 | ₩14,808 | ₩15,062 | ₩14,701 | ₩14,941 | +0.90% | 267.3만 |
|---|
| 2026.08.24 | ₩14,661 | ₩14,895 | ₩14,554 | ₩14,834 | +1.19% | 299.1만 |
|---|
| 2026.08.21 | ₩14,995 | ₩15,096 | ₩14,547 | ₩14,647 | -2.32% | 299.6만 |
|---|
| 2026.08.20 | ₩14,915 | ₩14,968 | ₩14,681 | ₩14,848 | -0.45% | 249.1만 |
|---|
| 2026.08.19 | ₩14,901 | ₩15,055 | ₩14,848 | ₩14,915 | +0.09% | 179.1만 |
|---|
| 2026.08.18 | ₩14,901 | ₩14,968 | ₩14,694 | ₩14,861 | -0.27% | 202.3만 |
|---|
| 2026.08.17 | ₩15,315 | ₩15,336 | ₩14,788 | ₩14,874 | -2.88% | 302.5만 |
|---|
| 2026.08.14 | ₩15,356 | ₩15,476 | ₩15,222 | ₩15,315 | -0.26% | 291.8만 |
|---|
| 2026.08.13 | ₩15,396 | ₩15,569 | ₩15,168 | ₩15,369 | -0.17% | 384.5만 |
|---|
| 2026.08.12 | ₩15,670 | ₩15,797 | ₩15,262 | ₩15,382 | -1.83% | 287.2만 |
|---|
| 2026.08.11 | ₩15,329 | ₩15,676 | ₩15,182 | ₩15,676 | +2.27% | 215.7만 |
|---|
| 2026.08.10 | ₩15,436 | ₩15,503 | ₩15,175 | ₩15,222 | -1.39% | 239.1만 |
|---|
| 2026.08.07 | ₩15,436 | ₩15,690 | ₩15,189 | ₩15,636 | +1.30% | 393.5만 |
|---|
| 2026.08.06 | ₩14,046 | ₩15,289 | ₩14,046 | ₩15,142 | +7.80% | 586만 |
|---|
| 2026.08.05 | ₩14,300 | ₩14,313 | ₩13,832 | ₩13,926 | -2.62% | 279만 |
|---|
| 2026.08.04 | ₩13,752 | ₩14,320 | ₩13,698 | ₩14,300 | +3.98% | 505.5만 |
|---|
| 2026.08.03 | ₩13,391 | ₩13,859 | ₩13,391 | ₩13,779 | +2.89% | 492.5만 |
|---|
| 2026.07.31 | ₩13,231 | ₩13,378 | ₩13,030 | ₩13,284 | +0.40% | 266.4만 |
|---|
| 2026.07.30 | ₩13,311 | ₩13,338 | ₩13,084 | ₩13,191 | -0.90% | 203.9만 |
|---|
| 2026.07.29 | ₩13,471 | ₩13,511 | ₩13,271 | ₩13,297 | -1.29% | 130.1만 |
|---|
| 2026.07.28 | ₩13,498 | ₩13,578 | ₩13,324 | ₩13,458 | -0.30% | 127.2만 |
|---|
| 2026.07.27 | ₩13,444 | ₩13,598 | ₩13,398 | ₩13,458 | +0.10% | 166.3만 |
|---|
| 2026.07.24 | ₩13,271 | ₩13,391 | ₩13,204 | ₩13,297 | +0.20% | 161.6만 |
|---|
| 2026.07.23 | ₩13,231 | ₩13,338 | ₩13,070 | ₩13,271 | +0.30% | 185.1만 |
|---|
| 2026.07.22 | ₩13,605 | ₩13,698 | ₩13,217 | ₩13,297 | -2.26% | 281.3만 |
|---|
| 2026.07.21 | ₩13,444 | ₩13,725 | ₩13,444 | ₩13,471 | +0.20% | 262.3만 |
|---|
| 2026.07.20 | ₩13,498 | ₩13,618 | ₩13,284 | ₩13,565 | +0.50% | 379.8만 |
|---|
| 2026.07.17 | ₩13,805 | ₩13,871 | ₩13,444 | ₩13,498 | -2.23% | 239만 |
|---|
| 2026.07.16 | ₩13,926 | ₩13,992 | ₩13,618 | ₩13,752 | -1.25% | 128.8만 |
|---|
| 2026.07.15 | ₩13,952 | ₩14,139 | ₩13,811 | ₩13,872 | -0.57% | 213.5만 |
|---|
| 2026.07.14 | ₩13,672 | ₩13,825 | ₩13,645 | ₩13,739 | +0.49% | 171.1만 |
|---|
| 2026.07.13 | ₩13,859 | ₩13,966 | ₩13,551 | ₩13,565 | -2.12% | 184.8만 |
|---|
| 2026.07.10 | ₩13,785 | ₩14,019 | ₩13,765 | ₩13,805 | +0.15% | 154.5만 |
|---|
| 2026.07.09 | ₩13,565 | ₩13,672 | ₩13,471 | ₩13,618 | +0.39% | 231.1만 |
|---|
| 2026.07.08 | ₩13,591 | ₩13,805 | ₩13,518 | ₩13,565 | -0.20% | 310.8만 |
|---|
| 2026.07.07 | ₩14,019 | ₩14,220 | ₩13,672 | ₩13,712 | -2.19% | 210.7만 |
|---|
| 2026.07.06 | ₩13,952 | ₩14,166 | ₩13,698 | ₩13,859 | -0.67% | 207.7만 |
|---|
| 2026.07.02 | ₩14,580 | ₩14,621 | ₩13,966 | ₩13,979 | -4.12% | 200.1만 |
|---|
| 2026.07.01 | ₩13,966 | ₩14,460 | ₩13,966 | ₩14,246 | +2.01% | 267.5만 |
|---|
| 2026.06.30 | ₩13,792 | ₩14,206 | ₩13,765 | ₩13,832 | +0.29% | 269.5만 |
|---|
| 2026.06.29 | ₩14,099 | ₩14,401 | ₩14,099 | ₩14,313 | +1.52% | 173.7만 |
|---|
| 2026.06.26 | ₩13,698 | ₩14,139 | ₩13,698 | ₩14,046 | +2.54% | 192.4만 |
|---|
| 2026.06.25 | ₩13,672 | ₩13,759 | ₩13,538 | ₩13,698 | +0.20% | 179.4만 |
|---|
| 2026.06.24 | ₩14,033 | ₩14,033 | ₩13,578 | ₩13,658 | -2.67% | 295.2만 |
|---|
| 2026.06.23 | ₩13,979 | ₩14,139 | ₩13,832 | ₩14,019 | +0.29% | 306.1만 |
|---|
| 2026.06.22 | ₩14,180 | ₩14,440 | ₩13,992 | ₩14,006 | -1.23% | 211.7만 |
|---|
| 2026.06.18 | ₩14,407 | ₩14,527 | ₩14,059 | ₩14,246 | -1.11% | 315.4만 |
|---|
| 2026.06.17 | ₩14,701 | ₩14,808 | ₩14,347 | ₩14,393 | -2.09% | 279.3만 |
|---|
| 2026.06.16 | ₩14,420 | ₩14,788 | ₩14,059 | ₩14,714 | +2.04% | 525.5만 |
|---|
| 2026.06.15 | ₩15,048 | ₩15,265 | ₩14,320 | ₩14,407 | -4.26% | 540.4만 |
|---|
| 2026.06.12 | ₩14,888 | ₩14,995 | ₩14,554 | ₩14,901 | +0.09% | 201.8만 |
|---|
| 2026.06.11 | ₩14,727 | ₩14,901 | ₩14,474 | ₩14,741 | +0.09% | 158.8만 |
|---|
| 2026.06.10 | ₩14,968 | ₩15,195 | ₩14,741 | ₩14,781 | -1.25% | 136.7만 |
|---|
| 2026.06.09 | ₩15,329 | ₩15,462 | ₩14,888 | ₩15,075 | -1.66% | 148.6만 |
|---|
| 2026.06.08 | ₩15,222 | ₩15,496 | ₩15,008 | ₩15,182 | -0.26% | 163.4만 |
|---|
| 2026.06.05 | ₩15,302 | ₩15,356 | ₩14,941 | ₩15,088 | -1.40% | 212.5만 |
|---|
| 2026.06.04 | ₩14,687 | ₩15,456 | ₩14,614 | ₩15,356 | +4.55% | 374.3만 |
|---|
| 2026.06.03 | ₩14,474 | ₩14,607 | ₩14,300 | ₩14,567 | +0.65% | 198.1만 |
|---|
| 2026.06.02 | ₩15,102 | ₩15,209 | ₩14,768 | ₩14,768 | -2.21% | 236.9만 |
|---|
| 2026.06.01 | ₩14,794 | ₩15,309 | ₩14,714 | ₩15,209 | +2.80% | 267.2만 |
|---|
| 2026.05.29 | ₩14,634 | ₩15,001 | ₩14,432 | ₩14,848 | +1.46% | 272.3만 |
|---|
| 2026.05.28 | ₩14,367 | ₩14,614 | ₩14,353 | ₩14,580 | +1.49% | 167만 |
|---|
| 2026.05.27 | ₩14,260 | ₩14,433 | ₩14,012 | ₩14,313 | +0.37% | 262.3만 |
|---|
| 2026.05.26 | ₩14,206 | ₩14,554 | ₩14,193 | ₩14,233 | +0.19% | 190만 |
|---|
| 2026.05.22 | ₩14,233 | ₩14,467 | ₩14,193 | ₩14,206 | -0.19% | 199.7만 |
|---|
| 2026.05.21 | ₩14,367 | ₩14,500 | ₩14,193 | ₩14,367 | 0.00% | 257.2만 |
|---|
| 2026.05.20 | ₩14,841 | ₩14,841 | ₩14,500 | ₩14,594 | -1.67% | 157.3만 |
|---|
| 2026.05.19 | ₩14,901 | ₩14,928 | ₩14,527 | ₩14,661 | -1.61% | 215만 |
|---|
| 2026.05.18 | ₩14,754 | ₩15,021 | ₩14,594 | ₩14,661 | -0.63% | 180.2만 |
|---|
| 2026.05.15 | ₩14,915 | ₩15,029 | ₩14,701 | ₩14,928 | +0.09% | 154.9만 |
|---|
| 2026.05.14 | ₩14,661 | ₩15,082 | ₩14,647 | ₩14,915 | +1.73% | 170.7만 |
|---|
| 2026.05.13 | ₩14,487 | ₩14,741 | ₩14,400 | ₩14,554 | +0.46% | 162.9만 |
|---|
| 2026.05.12 | ₩14,433 | ₩14,554 | ₩14,260 | ₩14,327 | -0.74% | 165만 |
|---|
| 2026.05.11 | ₩14,607 | ₩14,674 | ₩14,313 | ₩14,380 | -1.56% | 225.9만 |
|---|
| 2026.05.08 | ₩14,701 | ₩14,794 | ₩14,420 | ₩14,594 | -0.73% | 214.4만 |
|---|
| 2026.05.07 | ₩14,928 | ₩14,968 | ₩14,567 | ₩14,741 | -1.25% | 389.2만 |
|---|
| 2026.05.06 | ₩15,529 | ₩15,837 | ₩15,182 | ₩15,676 | +0.95% | 371.3만 |
|---|
| 2026.05.05 | ₩15,342 | ₩15,543 | ₩15,102 | ₩15,543 | +1.31% | 121.3만 |
|---|
| 2026.05.04 | ₩15,409 | ₩15,636 | ₩15,302 | ₩15,315 | -0.61% | 139.8만 |
|---|
| 2026.05.01 | ₩15,315 | ₩15,656 | ₩15,269 | ₩15,489 | +1.13% | 177만 |
|---|
| 2026.04.30 | ₩14,313 | ₩15,222 | ₩14,313 | ₩15,209 | +6.26% | 201.1만 |
|---|
| 2026.04.29 | ₩14,474 | ₩14,607 | ₩14,313 | ₩14,367 | -0.74% | 142만 |
|---|
| 2026.04.28 | ₩14,460 | ₩14,647 | ₩14,260 | ₩14,607 | +1.02% | 198.8만 |
|---|
| 2026.04.27 | ₩14,821 | ₩14,955 | ₩14,433 | ₩14,460 | -2.43% | 277.6만 |
|---|
| 2026.04.24 | ₩14,901 | ₩14,988 | ₩14,754 | ₩14,834 | -0.45% | 158.2만 |
|---|
| 2026.04.23 | ₩15,556 | ₩15,556 | ₩14,808 | ₩14,834 | -4.64% | 235.5만 |
|---|
| 2026.04.22 | ₩15,543 | ₩15,817 | ₩15,289 | ₩15,422 | -0.77% | 215.8만 |
|---|
| 2026.04.21 | ₩16,157 | ₩16,385 | ₩15,382 | ₩15,422 | -4.55% | 294.1만 |
|---|
| 2026.04.20 | ₩16,144 | ₩16,426 | ₩16,051 | ₩16,251 | +0.66% | 139.4만 |
|---|
| 2026.04.17 | ₩16,331 | ₩16,518 | ₩16,144 | ₩16,251 | -0.49% | 124.8만 |
|---|
| 2026.04.16 | ₩16,478 | ₩16,532 | ₩16,104 | ₩16,131 | -2.11% | 103.8만 |
|---|
| 2026.04.15 | ₩15,957 | ₩16,478 | ₩15,930 | ₩16,398 | +2.76% | 214.5만 |
|---|
| 2026.04.14 | ₩15,770 | ₩16,044 | ₩15,623 | ₩15,890 | +0.76% | 132.5만 |
|---|
| 2026.04.13 | ₩15,155 | ₩15,569 | ₩15,048 | ₩15,516 | +2.38% | 124.5만 |
|---|
| 2026.04.10 | ₩15,062 | ₩15,329 | ₩14,945 | ₩15,168 | +0.71% | 110만 |
|---|
| 2026.04.09 | ₩14,848 | ₩15,008 | ₩14,527 | ₩15,008 | +1.08% | 243.6만 |
|---|
| 2026.04.08 | ₩15,168 | ₩15,425 | ₩14,821 | ₩14,915 | -1.67% | 251만 |
|---|
| 2026.04.07 | ₩15,075 | ₩15,222 | ₩14,687 | ₩14,861 | -1.42% | 204.7만 |
|---|
| 2026.04.06 | ₩15,342 | ₩15,623 | ₩15,050 | ₩15,142 | -1.31% | 160.4만 |
|---|
| 2026.04.02 | ₩15,155 | ₩15,610 | ₩15,048 | ₩15,356 | +1.32% | 238만 |
|---|
| 2026.04.01 | ₩16,505 | ₩16,645 | ₩15,543 | ₩15,556 | -5.75% | 185.9만 |
|---|
| 2026.03.31 | ₩16,572 | ₩16,705 | ₩16,291 | ₩16,558 | -0.08% | 145.4만 |
|---|
| 2026.03.30 | ₩16,411 | ₩16,852 | ₩16,385 | ₩16,759 | +2.12% | 160.5만 |
|---|
| 2026.03.27 | ₩16,906 | ₩16,946 | ₩16,398 | ₩16,398 | -3.00% | 177.9만 |
|---|
| 2026.03.26 | ₩16,799 | ₩17,106 | ₩16,752 | ₩16,826 | +0.16% | 194.6만 |
|---|
| 2026.03.25 | ₩16,679 | ₩17,227 | ₩16,659 | ₩16,906 | +1.36% | 241.8만 |
|---|
| 2026.03.24 | ₩16,318 | ₩16,652 | ₩16,117 | ₩16,572 | +1.56% | 134.2만 |
|---|
| 2026.03.23 | ₩16,358 | ₩16,632 | ₩16,051 | ₩16,385 | +0.16% | 240.5만 |
|---|
| 2026.03.20 | ₩16,799 | ₩16,799 | ₩16,278 | ₩16,705 | -0.56% | 1038만 |
|---|
| 2026.03.19 | ₩16,545 | ₩17,039 | ₩16,545 | ₩16,906 | +2.18% | 230만 |
|---|
| 2026.03.18 | ₩16,732 | ₩16,892 | ₩16,505 | ₩16,558 | -1.04% | 193.8만 |
|---|
| 2026.03.17 | ₩16,371 | ₩17,039 | ₩16,371 | ₩16,799 | +2.61% | 249.5만 |
|---|
| 2026.03.16 | ₩16,024 | ₩16,492 | ₩15,944 | ₩16,425 | +2.50% | 291.6만 |
|---|
| 2026.03.13 | ₩15,409 | ₩15,823 | ₩15,342 | ₩15,676 | +1.73% | 307.8만 |
|---|
| 2026.03.12 | ₩15,529 | ₩15,757 | ₩15,168 | ₩15,209 | -2.07% | 235만 |
|---|
| 2026.03.11 | ₩15,235 | ₩15,810 | ₩15,222 | ₩15,636 | +2.63% | 219.4만 |
|---|
| 2026.03.10 | ₩15,369 | ₩15,663 | ₩14,901 | ₩15,315 | -0.35% | 377만 |
|---|
| 2026.03.09 | ₩15,529 | ₩15,757 | ₩15,449 | ₩15,650 | +0.77% | 201.8만 |
|---|
| 2026.03.06 | ₩15,716 | ₩15,817 | ₩15,382 | ₩15,797 | +0.51% | 181.4만 |
|---|
| 2026.03.05 | ₩15,930 | ₩16,371 | ₩15,823 | ₩15,957 | +0.17% | 194.8만 |
|---|
| 2026.03.04 | ₩15,797 | ₩16,064 | ₩15,476 | ₩15,930 | +0.85% | 165.4만 |
|---|
| 2026.03.03 | ₩15,302 | ₩15,957 | ₩15,222 | ₩15,783 | +3.14% | 235.1만 |
|---|
| 2026.03.02 | ₩14,661 | ₩15,736 | ₩14,586 | ₩15,556 | +6.11% | 281.4만 |
|---|
| 2026.02.27 | ₩14,915 | ₩15,235 | ₩14,741 | ₩14,901 | -0.09% | 244.9만 |
|---|
| 2026.02.26 | ₩15,302 | ₩15,409 | ₩14,948 | ₩15,329 | +0.17% | 238만 |
|---|
| 2026.02.25 | ₩15,436 | ₩15,503 | ₩15,021 | ₩15,356 | -0.52% | 310.5만 |
|---|
| 2026.02.24 | ₩14,915 | ₩15,409 | ₩14,808 | ₩15,409 | +3.32% | 307.6만 |
|---|
| 2026.02.23 | ₩15,369 | ₩15,409 | ₩14,687 | ₩14,955 | -2.70% | 385.9만 |
|---|
| 2026.02.20 | ₩16,091 | ₩16,318 | ₩15,503 | ₩15,529 | -3.49% | 416.5만 |
|---|
| 2026.02.19 | ₩16,745 | ₩16,933 | ₩15,850 | ₩16,451 | -1.76% | 376만 |
|---|
| 2026.02.18 | ₩16,692 | ₩17,146 | ₩16,532 | ₩16,879 | +1.12% | 202.1만 |
|---|
| 2026.02.17 | ₩16,973 | ₩17,013 | ₩16,532 | ₩16,665 | -1.81% | 123.4만 |
|---|
| 2026.02.13 | ₩17,240 | ₩17,240 | ₩16,839 | ₩16,919 | -1.86% | 116.4만 |
|---|
| 2026.02.12 | ₩17,280 | ₩17,507 | ₩16,812 | ₩17,240 | -0.23% | 152.8만 |
|---|
| 2026.02.11 | ₩17,815 | ₩17,852 | ₩17,066 | ₩17,320 | -2.78% | 168.4만 |
|---|
| 2026.02.10 | ₩17,614 | ₩17,948 | ₩17,307 | ₩17,815 | +1.14% | 236.7만 |
|---|
| 2026.02.09 | ₩16,345 | ₩17,574 | ₩16,198 | ₩17,414 | +6.54% | 491만 |
|---|
| 2026.02.06 | ₩15,930 | ₩16,465 | ₩15,716 | ₩16,345 | +2.60% | 188만 |
|---|
| 2026.02.05 | ₩16,532 | ₩16,578 | ₩15,674 | ₩15,770 | -4.61% | 248만 |
|---|
| 2026.02.04 | ₩16,331 | ₩16,811 | ₩16,211 | ₩16,545 | +1.31% | 275.7만 |
|---|
| 2026.02.03 | ₩17,507 | ₩17,748 | ₩16,211 | ₩16,438 | -6.11% | 489.5만 |
|---|
| 2026.02.02 | ₩17,708 | ₩17,801 | ₩17,146 | ₩17,574 | -0.75% | 259.8만 |
|---|
| 2026.01.30 | ₩17,908 | ₩18,015 | ₩17,714 | ₩17,815 | -0.52% | 178.8만 |
|---|
| 2026.01.29 | ₩17,788 | ₩17,975 | ₩17,587 | ₩17,908 | +0.68% | 177.7만 |
|---|
| 2026.01.28 | ₩18,055 | ₩18,055 | ₩17,694 | ₩17,721 | -1.85% | 129.2만 |
|---|
| 2026.01.27 | ₩18,162 | ₩18,256 | ₩17,868 | ₩17,975 | -1.03% | 97.2만 |
|---|
| 2026.01.26 | ₩18,429 | ₩18,487 | ₩17,962 | ₩18,109 | -1.74% | 153.5만 |
|---|
| 2026.01.23 | ₩18,590 | ₩18,737 | ₩18,403 | ₩18,443 | -0.79% | 108.9만 |
|---|
| 2026.01.22 | ₩18,456 | ₩18,763 | ₩18,443 | ₩18,683 | +1.23% | 170.2만 |
|---|
| 2026.01.21 | ₩18,363 | ₩18,616 | ₩18,175 | ₩18,496 | +0.73% | 187.6만 |
|---|
| 2026.01.20 | ₩18,763 | ₩18,763 | ₩18,369 | ₩18,469 | -1.57% | 175.5만 |
|---|
| 2026.01.16 | ₩19,285 | ₩19,298 | ₩18,870 | ₩18,910 | -1.94% | 97.4만 |
|---|
| 2026.01.15 | ₩18,924 | ₩19,539 | ₩18,643 | ₩19,365 | +2.33% | 159.2만 |
|---|
| 2026.01.14 | ₩18,576 | ₩18,897 | ₩18,483 | ₩18,897 | +1.73% | 121.8만 |
|---|
| 2026.01.13 | ₩18,376 | ₩18,603 | ₩18,202 | ₩18,550 | +0.95% | 159.9만 |
|---|
| 2026.01.12 | ₩18,710 | ₩18,951 | ₩18,389 | ₩18,429 | -1.50% | 97.3만 |
|---|
| 2026.01.09 | ₩19,004 | ₩19,231 | ₩18,737 | ₩18,737 | -1.41% | 93.1만 |
|---|
| 2026.01.08 | ₩18,710 | ₩19,231 | ₩18,657 | ₩19,017 | +1.64% | 150.2만 |
|---|
| 2026.01.07 | ₩18,844 | ₩18,991 | ₩18,616 | ₩18,790 | -0.28% | 137.8만 |
|---|
| 2026.01.06 | ₩19,539 | ₩19,712 | ₩18,857 | ₩18,857 | -3.49% | 124.4만 |
|---|
| 2026.01.05 | ₩18,910 | ₩19,672 | ₩18,910 | ₩19,619 | +3.75% | 160.5만 |
|---|
| 2026.01.02 | ₩19,512 | ₩19,712 | ₩18,924 | ₩18,977 | -2.74% | 120.9만 |
|---|
| 2025.12.31 | ₩19,352 | ₩19,445 | ₩19,191 | ₩19,432 | +0.41% | 160.3만 |
|---|
| 2025.12.30 | ₩20,046 | ₩20,046 | ₩19,565 | ₩19,592 | -2.27% | 247.5만 |
|---|
| 2025.12.29 | ₩18,897 | ₩19,846 | ₩18,897 | ₩19,592 | +3.68% | 530.3만 |
|---|
| 2025.12.26 | ₩18,844 | ₩18,977 | ₩18,723 | ₩18,884 | +0.21% | 69.8만 |
|---|
| 2025.12.24 | ₩18,844 | ₩18,937 | ₩18,723 | ₩18,857 | +0.07% | 74.9만 |
|---|
| 2025.12.23 | ₩18,616 | ₩18,870 | ₩18,376 | ₩18,844 | +1.22% | 143.1만 |
|---|
| 2025.12.22 | ₩18,189 | ₩18,777 | ₩18,189 | ₩18,710 | +2.87% | 127.4만 |
|---|
| 2025.12.19 | ₩18,483 | ₩18,536 | ₩18,135 | ₩18,135 | -1.88% | 187.9만 |
|---|
| 2025.12.18 | ₩18,576 | ₩18,750 | ₩18,443 | ₩18,550 | -0.14% | 108.8만 |
|---|
| 2025.12.17 | ₩18,510 | ₩18,857 | ₩18,488 | ₩18,576 | +0.36% | 141.9만 |
|---|
| 2025.12.16 | ₩18,616 | ₩18,816 | ₩18,403 | ₩18,603 | -0.07% | 137.3만 |
|---|
| 2025.12.15 | ₩18,910 | ₩19,098 | ₩18,596 | ₩18,616 | -1.55% | 190.4만 |
|---|
| 2025.12.12 | ₩18,977 | ₩19,225 | ₩18,850 | ₩18,924 | -0.28% | 156.2만 |
|---|
| 2025.12.11 | ₩19,365 | ₩19,517 | ₩18,991 | ₩18,991 | -1.93% | 110.2만 |
|---|
| 2025.12.10 | ₩19,472 | ₩19,600 | ₩19,031 | ₩19,405 | -0.34% | 243.6만 |
|---|
| 2025.12.09 | ₩19,378 | ₩19,699 | ₩19,366 | ₩19,579 | +1.03% | 140.4만 |
|---|
| 2025.12.08 | ₩19,659 | ₩19,659 | ₩19,378 | ₩19,392 | -1.36% | 72.4만 |
|---|
| 2025.12.05 | ₩19,472 | ₩19,579 | ₩19,338 | ₩19,472 | 0.00% | 67.3만 |
|---|
| 2025.12.04 | ₩19,512 | ₩19,674 | ₩19,325 | ₩19,405 | -0.55% | 97.5만 |
|---|
| 2025.12.03 | ₩19,098 | ₩19,552 | ₩19,084 | ₩19,445 | +1.82% | 110.1만 |
|---|
| 2025.12.02 | ₩18,884 | ₩19,211 | ₩18,737 | ₩19,071 | +0.99% | 137.4만 |
|---|
| 2025.12.01 | ₩18,550 | ₩19,027 | ₩18,403 | ₩18,884 | +1.80% | 141만 |
|---|
| 2025.11.28 | ₩18,229 | ₩18,991 | ₩18,082 | ₩18,576 | +1.91% | 164만 |
|---|
| 2025.11.26 | ₩18,309 | ₩18,556 | ₩18,069 | ₩18,256 | -0.29% | 100.5만 |
|---|
| 2025.11.25 | ₩18,202 | ₩18,376 | ₩18,122 | ₩18,309 | +0.59% | 58.1만 |
|---|
| 2025.11.24 | ₩17,922 | ₩18,289 | ₩17,888 | ₩18,135 | +1.19% | 63.2만 |
|---|
| 2025.11.21 | ₩17,440 | ₩18,069 | ₩17,440 | ₩17,922 | +2.76% | 74.4만 |
|---|
| 2025.11.20 | ₩17,761 | ₩17,935 | ₩17,440 | ₩17,561 | -1.13% | 86.1만 |
|---|
| 2025.11.19 | ₩17,868 | ₩17,975 | ₩17,547 | ₩17,587 | -1.57% | 69.9만 |
|---|
| 2025.11.18 | ₩17,414 | ₩17,975 | ₩17,414 | ₩17,855 | +2.53% | 95.8만 |
|---|
| 2025.11.17 | ₩17,641 | ₩17,801 | ₩17,434 | ₩17,601 | -0.23% | 127.5만 |
|---|
| 2025.11.14 | ₩17,561 | ₩17,815 | ₩17,227 | ₩17,694 | +0.76% | 94.3만 |
|---|
| 2025.11.13 | ₩18,242 | ₩18,242 | ₩17,748 | ₩17,801 | -2.42% | 104.5만 |
|---|
| 2025.11.12 | ₩17,935 | ₩18,496 | ₩17,935 | ₩18,336 | +2.24% | 35.6만 |
|---|
| 2025.11.11 | ₩18,149 | ₩18,149 | ₩17,748 | ₩18,042 | -0.59% | 38.3만 |
|---|
| 2025.11.10 | ₩18,443 | ₩18,464 | ₩17,815 | ₩17,988 | -2.46% | 149.4만 |
|---|
| 2025.11.07 | ₩18,576 | ₩18,637 | ₩17,908 | ₩18,376 | -1.08% | 78만 |
|---|
| 2025.11.06 | ₩19,044 | ₩19,118 | ₩18,563 | ₩18,657 | -2.04% | 89.4만 |
|---|
| 2025.11.05 | ₩18,937 | ₩19,325 | ₩18,832 | ₩19,218 | +1.48% | 29.4만 |
|---|
| 2025.11.04 | ₩18,964 | ₩19,204 | ₩18,844 | ₩19,124 | +0.85% | 27.3만 |
|---|
| 2025.11.03 | ₩19,138 | ₩19,204 | ₩18,657 | ₩18,964 | -0.91% | 40.1만 |
|---|
| 2025.10.31 | ₩18,884 | ₩19,265 | ₩18,723 | ₩19,164 | +1.49% | 64.7만 |
|---|
| 2025.10.30 | ₩19,138 | ₩19,298 | ₩18,804 | ₩18,910 | -1.19% | 27.3만 |
|---|
| 2025.10.29 | ₩19,525 | ₩19,643 | ₩19,104 | ₩19,138 | -1.98% | 40.3만 |
|---|
| 2025.10.28 | ₩19,646 | ₩19,779 | ₩19,519 | ₩19,659 | +0.07% | 67.1만 |
|---|
| 2025.10.27 | ₩19,271 | ₩19,712 | ₩19,258 | ₩19,605 | +1.73% | 64.1만 |
|---|
| 2025.10.24 | ₩19,191 | ₩19,311 | ₩19,111 | ₩19,138 | -0.28% | 31.3만 |
|---|
| 2025.10.23 | ₩18,951 | ₩19,231 | ₩18,763 | ₩19,124 | +0.92% | 39.9만 |
|---|
| 2025.10.22 | ₩19,258 | ₩19,258 | ₩18,750 | ₩18,804 | -2.36% | 38.9만 |
|---|
| 2025.10.21 | ₩19,057 | ₩19,378 | ₩18,951 | ₩19,204 | +0.77% | 54.3만 |
|---|
| 2025.10.20 | ₩19,258 | ₩19,445 | ₩18,910 | ₩18,937 | -1.67% | 43.7만 |
|---|
| 2025.10.17 | ₩18,483 | ₩19,365 | ₩18,456 | ₩19,204 | +3.90% | 161.7만 |
|---|
| 2025.10.16 | ₩19,151 | ₩19,311 | ₩18,630 | ₩18,657 | -2.58% | 29.7만 |
|---|
| 2025.10.15 | ₩19,472 | ₩19,512 | ₩18,957 | ₩19,151 | -1.65% | 27.3만 |
|---|
| 2025.10.14 | ₩18,910 | ₩19,552 | ₩18,777 | ₩19,258 | +1.84% | 50.2만 |
|---|
| 2025.10.13 | ₩18,376 | ₩19,051 | ₩18,135 | ₩19,031 | +3.56% | 60.6만 |
|---|
| 2025.10.10 | ₩18,082 | ₩18,296 | ₩17,775 | ₩17,975 | -0.59% | 58만 |
|---|