시장 데이터를 불러오는 중
전체 종목
Blue Owl Capital Inc. Class A Common Stock 과거 주가
Blue Owl Capital Inc. Class A Common Stock · OWL · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blue Owl Capital Inc. Class A Common Stock · OWL · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,530 | ₩12,971 | ₩12,370 | ₩12,677 | +1.17% | 2094.4만 |
| 2026.10.08 | ₩12,156 | ₩12,437 | ₩12,009 | ₩12,383 | +1.87% | 2145.1만 |
| 2026.10.07 | ₩11,929 | ₩12,277 | ₩11,862 | ₩12,170 | +2.02% | 1860.8만 |
| 2026.10.06 | ₩12,090 | ₩12,277 | ₩11,969 | ₩12,116 | +0.22% | 1860.1만 |
| 2026.10.05 | ₩12,063 | ₩12,170 | ₩11,729 | ₩11,983 | -0.66% | 2049.8만 |
| 2026.10.02 | ₩12,183 | ₩12,383 | ₩11,929 | ₩12,130 | -0.44% | 3265.7만 |
| 2026.10.01 | ₩12,196 | ₩12,397 | ₩11,715 | ₩11,956 | -1.97% | 2371.8만 |
| 2026.09.30 | ₩12,464 | ₩12,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,143 |
| -2.57% |
| 1198만 |
| 2026.09.29 | ₩12,223 | ₩12,410 | ₩12,116 | ₩12,397 | +1.42% | 1242.7만 |
|---|
| 2026.09.28 | ₩12,290 | ₩12,330 | ₩12,043 | ₩12,223 | -0.54% | 1735.3만 |
|---|
| 2026.09.25 | ₩12,437 | ₩12,584 | ₩12,263 | ₩12,450 | +0.11% | 1490.3만 |
|---|
| 2026.09.24 | ₩12,477 | ₩12,704 | ₩12,049 | ₩12,357 | -0.96% | 3886.8만 |
|---|
| 2026.09.23 | ₩13,025 | ₩13,105 | ₩12,784 | ₩12,824 | -1.54% | 1790만 |
|---|
| 2026.09.22 | ₩13,666 | ₩13,759 | ₩13,038 | ₩13,198 | -3.42% | 1278.5만 |
|---|
| 2026.09.21 | ₩13,439 | ₩13,486 | ₩13,172 | ₩13,385 | -0.40% | 1408.4만 |
|---|
| 2026.09.18 | ₩13,252 | ₩13,359 | ₩12,991 | ₩13,145 | -0.81% | 1782.2만 |
|---|
| 2026.09.17 | ₩13,853 | ₩13,893 | ₩13,305 | ₩13,305 | -3.95% | 1354.3만 |
|---|
| 2026.09.16 | ₩13,799 | ₩13,799 | ₩13,145 | ₩13,519 | -2.03% | 1661.2만 |
|---|
| 2026.09.15 | ₩13,880 | ₩13,933 | ₩13,572 | ₩13,679 | -1.44% | 1757.6만 |
|---|
| 2026.09.14 | ₩13,946 | ₩14,254 | ₩13,746 | ₩13,933 | -0.10% | 1423.2만 |
|---|
| 2026.09.11 | ₩14,133 | ₩14,275 | ₩13,840 | ₩14,107 | -0.19% | 1539.4만 |
|---|
| 2026.09.10 | ₩14,227 | ₩14,427 | ₩13,920 | ₩13,933 | -2.07% | 2008.2만 |
|---|
| 2026.09.09 | ₩15,002 | ₩15,062 | ₩14,467 | ₩14,507 | -3.29% | 2347.1만 |
|---|
| 2026.09.08 | ₩15,603 | ₩15,736 | ₩14,948 | ₩14,988 | -3.94% | 1805.7만 |
|---|
| 2026.09.04 | ₩15,589 | ₩15,990 | ₩15,416 | ₩15,696 | +0.69% | 2684.3만 |
|---|
| 2026.09.03 | ₩15,670 | ₩16,070 | ₩15,389 | ₩15,817 | +0.94% | 2406.7만 |
|---|
| 2026.09.02 | ₩15,496 | ₩15,950 | ₩15,402 | ₩15,496 | 0.00% | 2680.4만 |
|---|
| 2026.09.01 | ₩15,870 | ₩16,324 | ₩15,589 | ₩15,603 | -1.68% | 3663.7만 |
|---|
| 2026.08.31 | ₩16,004 | ₩16,525 | ₩15,897 | ₩16,351 | +2.17% | 1907.4만 |
|---|
| 2026.08.28 | ₩16,030 | ₩16,297 | ₩16,004 | ₩16,057 | +0.17% | 1495.6만 |
|---|
| 2026.08.27 | ₩15,910 | ₩16,324 | ₩15,883 | ₩16,057 | +0.92% | 1801.3만 |
|---|
| 2026.08.26 | ₩15,723 | ₩16,070 | ₩15,670 | ₩15,763 | +0.25% | 1384.6만 |
|---|
| 2026.08.25 | ₩15,616 | ₩15,803 | ₩15,349 | ₩15,750 | +0.86% | 1316.1만 |
|---|
| 2026.08.24 | ₩15,509 | ₩15,810 | ₩15,456 | ₩15,603 | +0.60% | 1086.9만 |
|---|
| 2026.08.21 | ₩15,443 | ₩15,690 | ₩15,402 | ₩15,589 | +0.95% | 813.1만 |
|---|
| 2026.08.20 | ₩15,630 | ₩15,803 | ₩15,202 | ₩15,229 | -2.56% | 1283.4만 |
|---|
| 2026.08.19 | ₩15,696 | ₩15,964 | ₩15,429 | ₩15,723 | +0.17% | 1869.5만 |
|---|
| 2026.08.18 | ₩15,416 | ₩15,643 | ₩15,296 | ₩15,483 | +0.43% | 1335.7만 |
|---|
| 2026.08.17 | ₩16,191 | ₩16,297 | ₩15,536 | ₩15,576 | -3.80% | 1679만 |
|---|
| 2026.08.14 | ₩16,959 | ₩17,007 | ₩16,284 | ₩16,324 | -3.74% | 1307.3만 |
|---|
| 2026.08.13 | ₩16,097 | ₩17,059 | ₩16,057 | ₩16,912 | +5.06% | 2815.4만 |
|---|
| 2026.08.12 | ₩16,538 | ₩16,565 | ₩16,030 | ₩16,324 | -1.29% | 1869.5만 |
|---|
| 2026.08.11 | ₩15,696 | ₩16,511 | ₩15,656 | ₩16,458 | +4.85% | 2844.2만 |
|---|
| 2026.08.10 | ₩15,707 | ₩15,870 | ₩15,549 | ₩15,563 | -0.92% | 1307.5만 |
|---|
| 2026.08.07 | ₩15,362 | ₩16,077 | ₩15,349 | ₩15,857 | +3.22% | 3438.7만 |
|---|
| 2026.08.06 | ₩15,322 | ₩15,456 | ₩15,095 | ₩15,309 | -0.09% | 1386.8만 |
|---|
| 2026.08.05 | ₩15,683 | ₩15,743 | ₩15,202 | ₩15,429 | -1.62% | 2261.9만 |
|---|
| 2026.08.04 | ₩14,895 | ₩15,563 | ₩14,841 | ₩15,456 | +3.77% | 3376.9만 |
|---|
| 2026.08.03 | ₩13,960 | ₩15,109 | ₩13,840 | ₩14,908 | +6.79% | 4003.9만 |
|---|
| 2026.07.31 | ₩13,689 | ₩13,886 | ₩13,559 | ₩13,759 | +0.52% | 2699.4만 |
|---|
| 2026.07.30 | ₩12,824 | ₩13,693 | ₩12,373 | ₩13,572 | +5.83% | 4092.4만 |
|---|
| 2026.07.29 | ₩13,011 | ₩13,078 | ₩12,637 | ₩12,757 | -1.95% | 1952.9만 |
|---|
| 2026.07.28 | ₩12,838 | ₩13,158 | ₩12,737 | ₩13,105 | +2.08% | 1393만 |
|---|
| 2026.07.27 | ₩12,838 | ₩13,025 | ₩12,677 | ₩12,931 | +0.73% | 1366.5만 |
|---|
| 2026.07.24 | ₩12,317 | ₩12,651 | ₩12,263 | ₩12,624 | +2.49% | 1114.6만 |
|---|
| 2026.07.23 | ₩12,103 | ₩12,651 | ₩12,063 | ₩12,303 | +1.66% | 1429.7만 |
|---|
| 2026.07.22 | ₩12,584 | ₩12,584 | ₩12,130 | ₩12,236 | -2.76% | 1390.8만 |
|---|
| 2026.07.21 | ₩12,490 | ₩12,731 | ₩12,490 | ₩12,544 | +0.43% | 1092.3만 |
|---|
| 2026.07.20 | ₩12,731 | ₩12,757 | ₩12,250 | ₩12,490 | -1.89% | 1905.6만 |
|---|
| 2026.07.17 | ₩12,637 | ₩12,871 | ₩12,530 | ₩12,717 | +0.63% | 1601만 |
|---|
| 2026.07.16 | ₩12,864 | ₩13,058 | ₩12,717 | ₩12,851 | -0.10% | 1069.7만 |
|---|
| 2026.07.15 | ₩13,091 | ₩13,405 | ₩12,918 | ₩12,944 | -1.12% | 1816.8만 |
|---|
| 2026.07.14 | ₩12,437 | ₩12,858 | ₩12,317 | ₩12,851 | +3.33% | 1273.3만 |
|---|
| 2026.07.13 | ₩12,530 | ₩12,651 | ₩12,323 | ₩12,410 | -0.96% | 1172.7만 |
|---|
| 2026.07.10 | ₩12,584 | ₩12,818 | ₩12,490 | ₩12,504 | -0.64% | 1544.3만 |
|---|
| 2026.07.09 | ₩12,383 | ₩12,577 | ₩12,250 | ₩12,423 | +0.32% | 1398.6만 |
|---|
| 2026.07.08 | ₩12,290 | ₩12,457 | ₩12,263 | ₩12,343 | +0.43% | 1271.1만 |
|---|
| 2026.07.07 | ₩12,677 | ₩12,811 | ₩12,464 | ₩12,544 | -1.05% | 1777.8만 |
|---|
| 2026.07.06 | ₩12,116 | ₩12,771 | ₩12,116 | ₩12,677 | +4.63% | 1831만 |
|---|
| 2026.07.02 | ₩12,290 | ₩12,731 | ₩11,969 | ₩12,076 | -1.74% | 2863.5만 |
|---|
| 2026.07.01 | ₩11,736 | ₩11,889 | ₩11,488 | ₩11,542 | -1.65% | 1602.9만 |
|---|
| 2026.06.30 | ₩11,408 | ₩11,809 | ₩11,355 | ₩11,689 | +2.46% | 2103.4만 |
|---|
| 2026.06.29 | ₩11,582 | ₩11,715 | ₩11,101 | ₩11,382 | -1.73% | 1793.6만 |
|---|
| 2026.06.26 | ₩11,235 | ₩11,635 | ₩11,221 | ₩11,448 | +1.90% | 3166.2만 |
|---|
| 2026.06.25 | ₩11,488 | ₩11,709 | ₩11,215 | ₩11,328 | -1.40% | 2298.1만 |
|---|
| 2026.06.24 | ₩11,956 | ₩12,049 | ₩11,248 | ₩11,315 | -5.36% | 3382.2만 |
|---|
| 2026.06.23 | ₩12,196 | ₩12,370 | ₩11,769 | ₩11,903 | -2.41% | 3899.3만 |
|---|
| 2026.06.22 | ₩12,651 | ₩12,931 | ₩12,323 | ₩12,330 | -2.53% | 2047.7만 |
|---|
| 2026.06.18 | ₩12,824 | ₩12,931 | ₩12,544 | ₩12,731 | -0.73% | 2656.9만 |
|---|
| 2026.06.17 | ₩13,098 | ₩13,405 | ₩12,651 | ₩12,677 | -3.21% | 1849.1만 |
|---|
| 2026.06.16 | ₩12,944 | ₩13,305 | ₩12,864 | ₩13,145 | +1.55% | 1694.1만 |
|---|
| 2026.06.15 | ₩13,345 | ₩13,452 | ₩12,838 | ₩12,838 | -3.80% | 2466.8만 |
|---|
| 2026.06.12 | ₩13,185 | ₩13,359 | ₩12,804 | ₩12,931 | -1.93% | 2516.3만 |
|---|
| 2026.06.11 | ₩12,530 | ₩13,105 | ₩12,317 | ₩12,985 | +3.62% | 2415.7만 |
|---|
| 2026.06.10 | ₩12,677 | ₩13,018 | ₩12,504 | ₩12,651 | -0.21% | 2125.8만 |
|---|
| 2026.06.09 | ₩12,771 | ₩13,025 | ₩12,250 | ₩12,811 | +0.31% | 2420.4만 |
|---|
| 2026.06.08 | ₩13,078 | ₩13,111 | ₩12,530 | ₩12,584 | -3.78% | 2602.1만 |
|---|
| 2026.06.05 | ₩13,519 | ₩13,583 | ₩12,838 | ₩13,091 | -3.16% | 2942.8만 |
|---|
| 2026.06.04 | ₩13,011 | ₩14,020 | ₩13,011 | ₩13,612 | +4.62% | 4387.5만 |
|---|
| 2026.06.03 | ₩12,924 | ₩13,105 | ₩12,757 | ₩12,944 | +0.16% | 3199.6만 |
|---|
| 2026.06.02 | ₩13,946 | ₩13,946 | ₩13,379 | ₩13,452 | -3.54% | 2796.7만 |
|---|
| 2026.06.01 | ₩13,733 | ₩14,347 | ₩13,599 | ₩13,986 | +1.85% | 2164.8만 |
|---|
| 2026.05.29 | ₩13,278 | ₩13,873 | ₩13,212 | ₩13,733 | +3.42% | 2555.3만 |
|---|
| 2026.05.28 | ₩13,425 | ₩13,486 | ₩13,105 | ₩13,265 | -1.19% | 1738.3만 |
|---|
| 2026.05.27 | ₩13,546 | ₩13,960 | ₩13,479 | ₩13,532 | -0.10% | 1903.6만 |
|---|
| 2026.05.26 | ₩13,372 | ₩13,652 | ₩13,345 | ₩13,492 | +0.90% | 1091만 |
|---|
| 2026.05.22 | ₩13,586 | ₩13,873 | ₩13,359 | ₩13,439 | -1.08% | 1572.6만 |
|---|
| 2026.05.21 | ₩12,971 | ₩13,666 | ₩12,904 | ₩13,626 | +5.05% | 3207.8만 |
|---|
| 2026.05.20 | ₩12,664 | ₩13,071 | ₩12,322 | ₩12,998 | +2.64% | 1833.9만 |
|---|
| 2026.05.19 | ₩12,697 | ₩12,791 | ₩12,457 | ₩12,597 | -0.79% | 1807.6만 |
|---|
| 2026.05.18 | ₩12,624 | ₩13,025 | ₩12,544 | ₩12,677 | +0.42% | 1547.1만 |
|---|
| 2026.05.15 | ₩13,025 | ₩13,105 | ₩12,624 | ₩12,637 | -2.97% | 1480.5만 |
|---|
| 2026.05.14 | ₩13,212 | ₩13,439 | ₩12,998 | ₩13,105 | -0.81% | 1755.2만 |
|---|
| 2026.05.13 | ₩12,985 | ₩13,091 | ₩12,490 | ₩13,051 | +0.51% | 2229.3만 |
|---|
| 2026.05.12 | ₩13,452 | ₩13,519 | ₩12,971 | ₩13,359 | -0.70% | 3917.7만 |
|---|
| 2026.05.11 | ₩14,013 | ₩14,067 | ₩13,332 | ₩13,465 | -3.91% | 2797.2만 |
|---|
| 2026.05.08 | ₩13,893 | ₩14,140 | ₩13,479 | ₩14,107 | +1.54% | 2023.9만 |
|---|
| 2026.05.07 | ₩13,906 | ₩14,080 | ₩13,586 | ₩13,826 | -0.58% | 2740.2만 |
|---|
| 2026.05.06 | ₩14,401 | ₩14,581 | ₩13,819 | ₩14,080 | -2.23% | 4988.6만 |
|---|
| 2026.05.05 | ₩13,639 | ₩14,434 | ₩13,399 | ₩14,360 | +5.29% | 4787.9만 |
|---|
| 2026.05.04 | ₩13,512 | ₩14,067 | ₩13,425 | ₩13,519 | +0.05% | 3858.8만 |
|---|
| 2026.05.01 | ₩13,626 | ₩13,773 | ₩12,931 | ₩13,332 | -2.16% | 5317.6만 |
|---|
| 2026.04.30 | ₩12,196 | ₩13,579 | ₩12,023 | ₩13,025 | +6.79% | 7188.5만 |
|---|
| 2026.04.29 | ₩11,729 | ₩12,003 | ₩11,682 | ₩11,862 | +1.14% | 2965.8만 |
|---|
| 2026.04.28 | ₩11,862 | ₩12,143 | ₩11,722 | ₩11,836 | -0.23% | 2503.1만 |
|---|
| 2026.04.27 | ₩12,183 | ₩12,370 | ₩11,809 | ₩11,916 | -2.19% | 3001.9만 |
|---|
| 2026.04.24 | ₩12,677 | ₩12,724 | ₩12,143 | ₩12,263 | -3.27% | 2411.8만 |
|---|
| 2026.04.23 | ₩12,944 | ₩13,091 | ₩12,236 | ₩12,584 | -2.79% | 2903.5만 |
|---|
| 2026.04.22 | ₩13,425 | ₩13,586 | ₩13,011 | ₩13,252 | -1.29% | 2191.1만 |
|---|
| 2026.04.21 | ₩13,372 | ₩13,799 | ₩13,038 | ₩13,185 | -1.40% | 2179.3만 |
|---|
| 2026.04.20 | ₩13,025 | ₩13,319 | ₩12,918 | ₩13,212 | +1.44% | 1505.6만 |
|---|
| 2026.04.17 | ₩13,225 | ₩13,452 | ₩12,884 | ₩13,158 | -0.51% | 3393.4만 |
|---|
| 2026.04.16 | ₩13,492 | ₩13,652 | ₩12,811 | ₩12,891 | -4.46% | 3132.9만 |
|---|
| 2026.04.15 | ₩12,450 | ₩13,506 | ₩12,450 | ₩13,252 | +6.44% | 6685.6만 |
|---|
| 2026.04.14 | ₩11,635 | ₩12,397 | ₩11,555 | ₩12,250 | +5.28% | 3979.8만 |
|---|
| 2026.04.13 | ₩10,927 | ₩11,448 | ₩10,834 | ₩11,288 | +3.30% | 2750.8만 |
|---|
| 2026.04.10 | ₩11,074 | ₩11,074 | ₩10,780 | ₩10,994 | -0.72% | 1834.4만 |
|---|
| 2026.04.09 | ₩11,034 | ₩11,235 | ₩10,861 | ₩11,061 | +0.24% | 1809.1만 |
|---|
| 2026.04.08 | ₩11,782 | ₩11,862 | ₩11,074 | ₩11,114 | -5.67% | 2856.6만 |
|---|
| 2026.04.07 | ₩11,221 | ₩11,422 | ₩11,141 | ₩11,315 | +0.83% | 1527.8만 |
|---|
| 2026.04.06 | ₩11,488 | ₩11,555 | ₩11,181 | ₩11,288 | -1.74% | 2311.6만 |
|---|
| 2026.04.02 | ₩11,007 | ₩11,655 | ₩10,620 | ₩11,448 | +4.00% | 6555.4만 |
|---|
| 2026.04.01 | ₩12,397 | ₩12,397 | ₩11,515 | ₩11,635 | -6.14% | 2518만 |
|---|
| 2026.03.31 | ₩12,330 | ₩12,390 | ₩11,882 | ₩12,196 | -1.08% | 1997.8만 |
|---|
| 2026.03.30 | ₩11,889 | ₩12,343 | ₩11,782 | ₩12,116 | +1.91% | 2001.2만 |
|---|
| 2026.03.27 | ₩11,822 | ₩12,056 | ₩11,782 | ₩11,809 | -0.11% | 1944.1만 |
|---|
| 2026.03.26 | ₩11,943 | ₩12,303 | ₩11,889 | ₩12,049 | +0.89% | 1970.1만 |
|---|
| 2026.03.25 | ₩12,210 | ₩12,383 | ₩11,649 | ₩12,063 | -1.20% | 1598.2만 |
|---|
| 2026.03.24 | ₩11,809 | ₩12,156 | ₩11,756 | ₩11,969 | +1.36% | 2547.8만 |
|---|
| 2026.03.23 | ₩12,236 | ₩12,530 | ₩12,123 | ₩12,143 | -0.76% | 2531만 |
|---|
| 2026.03.20 | ₩12,223 | ₩12,343 | ₩11,956 | ₩12,183 | -0.33% | 2677.4만 |
|---|
| 2026.03.19 | ₩11,956 | ₩12,302 | ₩11,876 | ₩12,183 | +1.90% | 2390.7만 |
|---|
| 2026.03.18 | ₩12,130 | ₩12,530 | ₩12,023 | ₩12,170 | +0.33% | 3689.3만 |
|---|
| 2026.03.17 | ₩11,996 | ₩12,524 | ₩11,929 | ₩12,223 | +1.89% | 4394.5만 |
|---|
| 2026.03.16 | ₩11,849 | ₩11,929 | ₩11,423 | ₩11,702 | -1.24% | 3283.4만 |
|---|
| 2026.03.13 | ₩11,582 | ₩11,903 | ₩11,555 | ₩11,689 | +0.92% | 3169.6만 |
|---|
| 2026.03.12 | ₩11,462 | ₩12,048 | ₩11,462 | ₩11,502 | +0.35% | 5107.4만 |
|---|
| 2026.03.11 | ₩12,450 | ₩12,751 | ₩11,789 | ₩12,049 | -3.22% | 5180.8만 |
|---|
| 2026.03.10 | ₩13,212 | ₩13,252 | ₩12,517 | ₩12,637 | -4.35% | 3365만 |
|---|
| 2026.03.09 | ₩12,958 | ₩13,218 | ₩12,744 | ₩13,105 | +1.13% | 3114.2만 |
|---|
| 2026.03.06 | ₩13,292 | ₩13,432 | ₩12,944 | ₩13,212 | -0.60% | 3547.5만 |
|---|
| 2026.03.05 | ₩13,746 | ₩14,294 | ₩13,693 | ₩13,920 | +1.26% | 3272.1만 |
|---|
| 2026.03.04 | ₩13,973 | ₩14,080 | ₩13,486 | ₩13,813 | -1.15% | 3180.5만 |
|---|
| 2026.03.03 | ₩13,572 | ₩14,073 | ₩12,998 | ₩13,719 | +1.08% | 5768만 |
|---|
| 2026.03.02 | ₩13,506 | ₩14,454 | ₩13,468 | ₩14,267 | +5.64% | 4065만 |
|---|
| 2026.02.27 | ₩14,427 | ₩14,694 | ₩14,027 | ₩14,093 | -2.31% | 4748.1만 |
|---|
| 2026.02.26 | ₩15,296 | ₩15,630 | ₩14,474 | ₩14,988 | -2.01% | 4542.1만 |
|---|
| 2026.02.25 | ₩14,320 | ₩15,309 | ₩13,986 | ₩15,162 | +5.88% | 5531.2만 |
|---|
| 2026.02.24 | ₩13,546 | ₩14,548 | ₩13,465 | ₩14,334 | +5.82% | 6580.6만 |
|---|
| 2026.02.23 | ₩14,387 | ₩14,461 | ₩13,666 | ₩13,946 | -3.06% | 4986.6만 |
|---|
| 2026.02.20 | ₩14,588 | ₩15,396 | ₩14,033 | ₩14,441 | -1.01% | 5805.3만 |
|---|
| 2026.02.19 | ₩15,469 | ₩15,817 | ₩14,751 | ₩15,469 | 0.00% | 6139.4만 |
|---|
| 2026.02.18 | ₩16,351 | ₩16,485 | ₩16,097 | ₩16,444 | +0.57% | 1264.1만 |
|---|
| 2026.02.17 | ₩16,458 | ₩16,645 | ₩15,803 | ₩16,137 | -1.95% | 1957.6만 |
|---|
| 2026.02.13 | ₩16,725 | ₩16,885 | ₩16,257 | ₩16,431 | -1.76% | 2431만 |
|---|
| 2026.02.12 | ₩16,885 | ₩17,146 | ₩16,017 | ₩16,685 | -1.19% | 2770.5만 |
|---|
| 2026.02.11 | ₩17,420 | ₩17,500 | ₩16,605 | ₩16,845 | -3.30% | 2143.5만 |
|---|
| 2026.02.10 | ₩16,832 | ₩17,339 | ₩16,712 | ₩17,326 | +2.94% | 2844.5만 |
|---|
| 2026.02.09 | ₩16,792 | ₩17,206 | ₩16,538 | ₩16,885 | +0.56% | 3171.1만 |
|---|
| 2026.02.06 | ₩16,344 | ₩16,818 | ₩15,923 | ₩16,725 | +2.33% | 3727.6만 |
|---|
| 2026.02.05 | ₩16,311 | ₩16,565 | ₩14,534 | ₩15,536 | -4.75% | 6845.1만 |
|---|
| 2026.02.04 | ₩16,244 | ₩16,485 | ₩15,683 | ₩16,110 | -0.82% | 4916.2만 |
|---|
| 2026.02.03 | ₩17,673 | ₩17,673 | ₩15,563 | ₩16,177 | -8.47% | 7150.7만 |
|---|
| 2026.02.02 | ₩18,101 | ₩18,181 | ₩17,633 | ₩17,927 | -0.96% | 2514.8만 |
|---|
| 2026.01.30 | ₩18,568 | ₩18,916 | ₩17,967 | ₩18,221 | -1.87% | 2172.7만 |
|---|
| 2026.01.29 | ₩19,731 | ₩20,051 | ₩18,595 | ₩18,689 | -5.28% | 2313만 |
|---|
| 2026.01.28 | ₩19,544 | ₩19,677 | ₩19,256 | ₩19,370 | -0.89% | 1125.2만 |
|---|
| 2026.01.27 | ₩19,370 | ₩19,784 | ₩19,263 | ₩19,410 | +0.21% | 1309.8만 |
|---|
| 2026.01.26 | ₩19,944 | ₩20,158 | ₩19,317 | ₩19,517 | -2.14% | 1791.3만 |
|---|
| 2026.01.23 | ₩20,853 | ₩20,893 | ₩20,105 | ₩20,225 | -3.01% | 918.8만 |
|---|
| 2026.01.22 | ₩21,227 | ₩21,400 | ₩20,893 | ₩20,960 | -1.26% | 746.9만 |
|---|
| 2026.01.21 | ₩20,826 | ₩21,100 | ₩20,532 | ₩21,053 | +1.09% | 1299.9만 |
|---|
| 2026.01.20 | ₩20,786 | ₩21,527 | ₩20,399 | ₩20,505 | -1.35% | 1691.3만 |
|---|
| 2026.01.16 | ₩21,120 | ₩21,514 | ₩20,953 | ₩21,280 | +0.76% | 645.5만 |
|---|
| 2026.01.15 | ₩20,946 | ₩21,300 | ₩20,900 | ₩21,093 | +0.70% | 508.8만 |
|---|
| 2026.01.14 | ₩20,305 | ₩20,853 | ₩20,118 | ₩20,839 | +2.63% | 746.7만 |
|---|
| 2026.01.13 | ₩21,080 | ₩21,160 | ₩20,205 | ₩20,439 | -3.04% | 1049.1만 |
|---|
| 2026.01.12 | ₩20,786 | ₩21,187 | ₩20,692 | ₩21,080 | +1.41% | 621.9만 |
|---|
| 2026.01.09 | ₩21,280 | ₩21,454 | ₩20,926 | ₩21,013 | -1.26% | 768.2만 |
|---|
| 2026.01.08 | ₩20,639 | ₩21,387 | ₩20,412 | ₩21,080 | +2.14% | 1221.8만 |
|---|
| 2026.01.07 | ₩21,467 | ₩21,518 | ₩20,305 | ₩20,813 | -3.05% | 1707만 |
|---|
| 2026.01.06 | ₩20,960 | ₩21,574 | ₩20,706 | ₩21,427 | +2.23% | 1453.1만 |
|---|
| 2026.01.05 | ₩20,492 | ₩21,587 | ₩20,492 | ₩21,200 | +3.46% | 1105.2만 |
|---|
| 2026.01.02 | ₩20,105 | ₩20,672 | ₩20,031 | ₩20,452 | +1.73% | 1052.8만 |
|---|
| 2025.12.31 | ₩20,025 | ₩20,218 | ₩19,904 | ₩19,958 | -0.33% | 875.8만 |
|---|
| 2025.12.30 | ₩20,292 | ₩20,532 | ₩19,984 | ₩20,025 | -1.32% | 911.1만 |
|---|
| 2025.12.29 | ₩19,998 | ₩20,432 | ₩19,998 | ₩20,372 | +1.87% | 1188.5만 |
|---|
| 2025.12.26 | ₩20,666 | ₩20,692 | ₩20,011 | ₩20,078 | -2.84% | 1139.2만 |
|---|
| 2025.12.24 | ₩20,826 | ₩20,906 | ₩20,457 | ₩20,652 | -0.83% | 1149만 |
|---|
| 2025.12.23 | ₩21,053 | ₩21,434 | ₩20,886 | ₩20,946 | -0.51% | 717.7만 |
|---|
| 2025.12.22 | ₩20,773 | ₩21,487 | ₩20,759 | ₩21,213 | +2.12% | 1049.2만 |
|---|
| 2025.12.19 | ₩20,799 | ₩20,853 | ₩20,505 | ₩20,559 | -1.16% | 1192.8만 |
|---|
| 2025.12.18 | ₩20,933 | ₩21,213 | ₩20,619 | ₩20,679 | -1.21% | 1198.8만 |
|---|
| 2025.12.17 | ₩21,200 | ₩21,668 | ₩20,499 | ₩20,559 | -3.02% | 1688.3만 |
|---|
| 2025.12.16 | ₩20,946 | ₩21,236 | ₩20,855 | ₩21,147 | +0.96% | 1151만 |
|---|
| 2025.12.15 | ₩21,107 | ₩21,721 | ₩20,773 | ₩20,826 | -1.33% | 1038.4만 |
|---|
| 2025.12.12 | ₩21,574 | ₩21,708 | ₩20,639 | ₩20,906 | -3.10% | 1532.7만 |
|---|
| 2025.12.11 | ₩22,028 | ₩22,075 | ₩21,254 | ₩21,521 | -2.30% | 1359.9만 |
|---|
| 2025.12.10 | ₩22,556 | ₩22,710 | ₩21,562 | ₩22,122 | -1.92% | 1831만 |
|---|
| 2025.12.09 | ₩21,374 | ₩22,496 | ₩21,197 | ₩22,269 | +4.19% | 1456.4만 |
|---|
| 2025.12.08 | ₩21,708 | ₩21,801 | ₩21,387 | ₩21,400 | -1.42% | 828.5만 |
|---|
| 2025.12.05 | ₩21,494 | ₩22,015 | ₩21,360 | ₩21,694 | +0.93% | 1140.1만 |
|---|
| 2025.12.04 | ₩21,260 | ₩21,614 | ₩21,240 | ₩21,454 | +0.91% | 2117.9만 |
|---|
| 2025.12.03 | ₩20,038 | ₩21,107 | ₩20,011 | ₩20,920 | +4.40% | 1557.4만 |
|---|
| 2025.12.02 | ₩20,078 | ₩20,278 | ₩19,904 | ₩19,918 | -0.80% | 965.2만 |
|---|
| 2025.12.01 | ₩19,744 | ₩20,285 | ₩19,677 | ₩20,078 | +1.69% | 1403.1만 |
|---|
| 2025.11.28 | ₩19,904 | ₩20,118 | ₩19,811 | ₩20,038 | +0.67% | 512.6만 |
|---|
| 2025.11.26 | ₩19,490 | ₩19,904 | ₩19,370 | ₩19,704 | +1.10% | 1044.8만 |
|---|
| 2025.11.25 | ₩18,942 | ₩19,317 | ₩18,836 | ₩19,303 | +1.90% | 984.4만 |
|---|
| 2025.11.24 | ₩18,809 | ₩19,009 | ₩18,522 | ₩18,916 | +0.57% | 1138.9만 |
|---|
| 2025.11.21 | ₩18,422 | ₩18,829 | ₩18,021 | ₩18,742 | +1.74% | 2003.6만 |
|---|
| 2025.11.20 | ₩18,702 | ₩19,170 | ₩18,194 | ₩18,355 | -1.86% | 2187.2만 |
|---|
| 2025.11.19 | ₩18,729 | ₩19,223 | ₩17,700 | ₩18,422 | -1.64% | 3134.1만 |
|---|
| 2025.11.18 | ₩18,114 | ₩18,769 | ₩17,947 | ₩18,582 | +2.58% | 2492.5만 |
|---|
| 2025.11.17 | ₩19,170 | ₩19,223 | ₩17,840 | ₩18,395 | -4.04% | 3017.1만 |
|---|
| 2025.11.14 | ₩19,410 | ₩19,938 | ₩19,210 | ₩19,530 | +0.62% | 1071.1만 |
|---|
| 2025.11.13 | ₩19,958 | ₩20,258 | ₩19,590 | ₩19,797 | -0.80% | 1463.6만 |
|---|
| 2025.11.12 | ₩20,332 | ₩20,786 | ₩20,105 | ₩20,145 | -0.92% | 1127.6만 |
|---|
| 2025.11.11 | ₩19,958 | ₩20,465 | ₩19,944 | ₩20,145 | +0.94% | 981.6만 |
|---|
| 2025.11.10 | ₩20,546 | ₩20,612 | ₩19,791 | ₩19,918 | -3.06% | 1377.7만 |
|---|
| 2025.11.07 | ₩19,771 | ₩20,692 | ₩19,397 | ₩20,612 | +4.26% | 1292.8만 |
|---|
| 2025.11.06 | ₩20,960 | ₩21,240 | ₩19,851 | ₩19,971 | -4.72% | 1549.1만 |
|---|
| 2025.11.05 | ₩21,000 | ₩21,407 | ₩20,392 | ₩20,960 | -0.19% | 1551.7만 |
|---|
| 2025.11.04 | ₩21,347 | ₩21,800 | ₩20,786 | ₩20,920 | -2.00% | 1974만 |
|---|
| 2025.11.03 | ₩21,320 | ₩21,821 | ₩21,080 | ₩21,587 | +1.25% | 1632.6만 |
|---|
| 2025.10.31 | ₩21,187 | ₩21,254 | ₩20,532 | ₩21,067 | -0.57% | 2001.7만 |
|---|
| 2025.10.30 | ₩21,908 | ₩22,095 | ₩20,639 | ₩21,187 | -3.29% | 2281.9만 |
|---|
| 2025.10.29 | ₩22,282 | ₩22,930 | ₩21,975 | ₩22,122 | -0.72% | 1569.7만 |
|---|
| 2025.10.28 | ₩22,723 | ₩22,843 | ₩22,068 | ₩22,082 | -2.82% | 1114.4만 |
|---|
| 2025.10.27 | ₩22,643 | ₩22,843 | ₩22,469 | ₩22,563 | -0.35% | 1142.2만 |
|---|
| 2025.10.24 | ₩22,296 | ₩22,483 | ₩22,002 | ₩22,282 | -0.06% | 1213.2만 |
|---|
| 2025.10.23 | ₩22,923 | ₩23,110 | ₩21,761 | ₩21,788 | -4.95% | 1703.3만 |
|---|
| 2025.10.22 | ₩22,763 | ₩23,104 | ₩22,710 | ₩22,937 | +0.76% | 1841.8만 |
|---|
| 2025.10.21 | ₩22,055 | ₩22,897 | ₩22,042 | ₩22,776 | +3.27% | 1060.8만 |
|---|
| 2025.10.20 | ₩22,242 | ₩22,643 | ₩22,015 | ₩22,282 | +0.18% | 938.8만 |
|---|
| 2025.10.17 | ₩21,441 | ₩21,908 | ₩21,173 | ₩21,614 | +0.81% | 1466.5만 |
|---|
| 2025.10.16 | ₩22,830 | ₩22,857 | ₩21,083 | ₩21,227 | -7.02% | 1442.1만 |
|---|
| 2025.10.15 | ₩22,816 | ₩23,150 | ₩22,536 | ₩22,870 | +0.23% | 1208.7만 |
|---|
| 2025.10.14 | ₩21,160 | ₩22,710 | ₩21,107 | ₩22,389 | +5.81% | 1175만 |
|---|
| 2025.10.13 | ₩21,040 | ₩21,628 | ₩20,846 | ₩21,534 | +2.35% | 1221.3만 |
|---|
| 2025.10.10 | ₩21,734 | ₩21,768 | ₩20,592 | ₩20,626 | -5.10% | 1483.3만 |
|---|