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 | ₩12,517 | ₩12,958 | ₩12,357 | ₩12,664 | +1.17% | 2094.4만 |
| 2026.10.08 | ₩12,144 | ₩12,424 | ₩11,997 | ₩12,371 | +1.87% | 2145.1만 |
| 2026.10.07 | ₩11,917 | ₩12,264 | ₩11,850 | ₩12,157 | +2.02% | 1860.8만 |
| 2026.10.06 | ₩12,077 | ₩12,264 | ₩11,957 | ₩12,104 | +0.22% | 1860.1만 |
| 2026.10.05 | ₩12,050 | ₩12,157 | ₩11,717 | ₩11,970 | -0.66% | 2049.8만 |
| 2026.10.02 | ₩12,170 | ₩12,371 | ₩11,917 | ₩12,117 | -0.44% | 3265.7만 |
| 2026.10.01 | ₩12,184 | ₩12,384 | ₩11,703 | ₩11,944 | -1.97% | 2371.8만 |
| 2026.09.30 | ₩12,451 | ₩12,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,130 |
| -2.57% |
| 1198만 |
| 2026.09.29 | ₩12,210 | ₩12,397 | ₩12,104 | ₩12,384 | +1.42% | 1242.7만 |
|---|
| 2026.09.28 | ₩12,277 | ₩12,317 | ₩12,030 | ₩12,210 | -0.54% | 1735.3만 |
|---|
| 2026.09.25 | ₩12,424 | ₩12,571 | ₩12,251 | ₩12,437 | +0.11% | 1490.3만 |
|---|
| 2026.09.24 | ₩12,464 | ₩12,691 | ₩12,037 | ₩12,344 | -0.96% | 3886.8만 |
|---|
| 2026.09.23 | ₩13,011 | ₩13,091 | ₩12,771 | ₩12,811 | -1.54% | 1790만 |
|---|
| 2026.09.22 | ₩13,652 | ₩13,745 | ₩13,025 | ₩13,185 | -3.42% | 1278.5만 |
|---|
| 2026.09.21 | ₩13,425 | ₩13,472 | ₩13,158 | ₩13,371 | -0.40% | 1408.4만 |
|---|
| 2026.09.18 | ₩13,238 | ₩13,345 | ₩12,978 | ₩13,131 | -0.81% | 1782.2만 |
|---|
| 2026.09.17 | ₩13,839 | ₩13,879 | ₩13,291 | ₩13,291 | -3.95% | 1354.3만 |
|---|
| 2026.09.16 | ₩13,785 | ₩13,785 | ₩13,131 | ₩13,505 | -2.03% | 1661.2만 |
|---|
| 2026.09.15 | ₩13,865 | ₩13,919 | ₩13,558 | ₩13,665 | -1.44% | 1757.6만 |
|---|
| 2026.09.14 | ₩13,932 | ₩14,239 | ₩13,732 | ₩13,919 | -0.10% | 1423.2만 |
|---|
| 2026.09.11 | ₩14,119 | ₩14,260 | ₩13,825 | ₩14,092 | -0.19% | 1539.4만 |
|---|
| 2026.09.10 | ₩14,212 | ₩14,412 | ₩13,905 | ₩13,919 | -2.07% | 2008.2만 |
|---|
| 2026.09.09 | ₩14,986 | ₩15,046 | ₩14,452 | ₩14,492 | -3.29% | 2347.1만 |
|---|
| 2026.09.08 | ₩15,587 | ₩15,720 | ₩14,933 | ₩14,973 | -3.94% | 1805.7만 |
|---|
| 2026.09.04 | ₩15,573 | ₩15,974 | ₩15,400 | ₩15,680 | +0.69% | 2684.3만 |
|---|
| 2026.09.03 | ₩15,653 | ₩16,054 | ₩15,373 | ₩15,800 | +0.94% | 2406.7만 |
|---|
| 2026.09.02 | ₩15,480 | ₩15,934 | ₩15,387 | ₩15,480 | 0.00% | 2680.4만 |
|---|
| 2026.09.01 | ₩15,854 | ₩16,307 | ₩15,573 | ₩15,587 | -1.68% | 3663.7만 |
|---|
| 2026.08.31 | ₩15,987 | ₩16,508 | ₩15,880 | ₩16,334 | +2.17% | 1907.4만 |
|---|
| 2026.08.28 | ₩16,014 | ₩16,281 | ₩15,987 | ₩16,040 | +0.17% | 1495.6만 |
|---|
| 2026.08.27 | ₩15,894 | ₩16,307 | ₩15,867 | ₩16,040 | +0.92% | 1801.3만 |
|---|
| 2026.08.26 | ₩15,707 | ₩16,054 | ₩15,653 | ₩15,747 | +0.25% | 1384.6만 |
|---|
| 2026.08.25 | ₩15,600 | ₩15,787 | ₩15,333 | ₩15,734 | +0.86% | 1316.1만 |
|---|
| 2026.08.24 | ₩15,493 | ₩15,794 | ₩15,440 | ₩15,587 | +0.60% | 1086.9만 |
|---|
| 2026.08.21 | ₩15,427 | ₩15,673 | ₩15,387 | ₩15,573 | +0.95% | 813.1만 |
|---|
| 2026.08.20 | ₩15,613 | ₩15,787 | ₩15,186 | ₩15,213 | -2.56% | 1283.4만 |
|---|
| 2026.08.19 | ₩15,680 | ₩15,947 | ₩15,413 | ₩15,707 | +0.17% | 1869.5만 |
|---|
| 2026.08.18 | ₩15,400 | ₩15,627 | ₩15,280 | ₩15,467 | +0.43% | 1335.7만 |
|---|
| 2026.08.17 | ₩16,174 | ₩16,281 | ₩15,520 | ₩15,560 | -3.80% | 1679만 |
|---|
| 2026.08.14 | ₩16,941 | ₩16,989 | ₩16,267 | ₩16,307 | -3.74% | 1307.3만 |
|---|
| 2026.08.13 | ₩16,080 | ₩17,041 | ₩16,040 | ₩16,895 | +5.06% | 2815.4만 |
|---|
| 2026.08.12 | ₩16,521 | ₩16,548 | ₩16,014 | ₩16,307 | -1.29% | 1869.5만 |
|---|
| 2026.08.11 | ₩15,680 | ₩16,494 | ₩15,640 | ₩16,441 | +4.85% | 2844.2만 |
|---|
| 2026.08.10 | ₩15,691 | ₩15,854 | ₩15,533 | ₩15,547 | -0.92% | 1307.5만 |
|---|
| 2026.08.07 | ₩15,347 | ₩16,060 | ₩15,333 | ₩15,840 | +3.22% | 3438.7만 |
|---|
| 2026.08.06 | ₩15,306 | ₩15,440 | ₩15,080 | ₩15,293 | -0.09% | 1386.8만 |
|---|
| 2026.08.05 | ₩15,667 | ₩15,727 | ₩15,186 | ₩15,413 | -1.62% | 2261.9만 |
|---|
| 2026.08.04 | ₩14,879 | ₩15,547 | ₩14,826 | ₩15,440 | +3.77% | 3376.9만 |
|---|
| 2026.08.03 | ₩13,945 | ₩15,093 | ₩13,825 | ₩14,893 | +6.79% | 4003.9만 |
|---|
| 2026.07.31 | ₩13,674 | ₩13,872 | ₩13,545 | ₩13,745 | +0.52% | 2699.4만 |
|---|
| 2026.07.30 | ₩12,811 | ₩13,678 | ₩12,360 | ₩13,558 | +5.83% | 4092.4만 |
|---|
| 2026.07.29 | ₩12,998 | ₩13,065 | ₩12,624 | ₩12,744 | -1.95% | 1952.9만 |
|---|
| 2026.07.28 | ₩12,824 | ₩13,145 | ₩12,724 | ₩13,091 | +2.08% | 1393만 |
|---|
| 2026.07.27 | ₩12,824 | ₩13,011 | ₩12,664 | ₩12,918 | +0.73% | 1366.5만 |
|---|
| 2026.07.24 | ₩12,304 | ₩12,638 | ₩12,251 | ₩12,611 | +2.49% | 1114.6만 |
|---|
| 2026.07.23 | ₩12,090 | ₩12,638 | ₩12,050 | ₩12,291 | +1.66% | 1429.7만 |
|---|
| 2026.07.22 | ₩12,571 | ₩12,571 | ₩12,117 | ₩12,224 | -2.76% | 1390.8만 |
|---|
| 2026.07.21 | ₩12,477 | ₩12,718 | ₩12,477 | ₩12,531 | +0.43% | 1092.3만 |
|---|
| 2026.07.20 | ₩12,718 | ₩12,744 | ₩12,237 | ₩12,477 | -1.89% | 1905.6만 |
|---|
| 2026.07.17 | ₩12,624 | ₩12,858 | ₩12,517 | ₩12,704 | +0.63% | 1601만 |
|---|
| 2026.07.16 | ₩12,851 | ₩13,045 | ₩12,704 | ₩12,838 | -0.10% | 1069.7만 |
|---|
| 2026.07.15 | ₩13,078 | ₩13,392 | ₩12,904 | ₩12,931 | -1.12% | 1816.8만 |
|---|
| 2026.07.14 | ₩12,424 | ₩12,844 | ₩12,304 | ₩12,838 | +3.33% | 1273.3만 |
|---|
| 2026.07.13 | ₩12,517 | ₩12,638 | ₩12,311 | ₩12,397 | -0.96% | 1172.7만 |
|---|
| 2026.07.10 | ₩12,571 | ₩12,804 | ₩12,477 | ₩12,491 | -0.64% | 1544.3만 |
|---|
| 2026.07.09 | ₩12,371 | ₩12,564 | ₩12,237 | ₩12,411 | +0.32% | 1398.6만 |
|---|
| 2026.07.08 | ₩12,277 | ₩12,444 | ₩12,251 | ₩12,331 | +0.43% | 1271.1만 |
|---|
| 2026.07.07 | ₩12,664 | ₩12,798 | ₩12,451 | ₩12,531 | -1.05% | 1777.8만 |
|---|
| 2026.07.06 | ₩12,104 | ₩12,758 | ₩12,104 | ₩12,664 | +4.63% | 1831만 |
|---|
| 2026.07.02 | ₩12,277 | ₩12,718 | ₩11,957 | ₩12,064 | -1.74% | 2863.5만 |
|---|
| 2026.07.01 | ₩11,723 | ₩11,877 | ₩11,477 | ₩11,530 | -1.65% | 1602.9만 |
|---|
| 2026.06.30 | ₩11,396 | ₩11,797 | ₩11,343 | ₩11,677 | +2.46% | 2103.4만 |
|---|
| 2026.06.29 | ₩11,570 | ₩11,703 | ₩11,090 | ₩11,370 | -1.73% | 1793.6만 |
|---|
| 2026.06.26 | ₩11,223 | ₩11,623 | ₩11,210 | ₩11,436 | +1.90% | 3166.2만 |
|---|
| 2026.06.25 | ₩11,477 | ₩11,697 | ₩11,203 | ₩11,316 | -1.40% | 2298.1만 |
|---|
| 2026.06.24 | ₩11,944 | ₩12,037 | ₩11,236 | ₩11,303 | -5.36% | 3382.2만 |
|---|
| 2026.06.23 | ₩12,184 | ₩12,357 | ₩11,757 | ₩11,890 | -2.41% | 3899.3만 |
|---|
| 2026.06.22 | ₩12,638 | ₩12,918 | ₩12,311 | ₩12,317 | -2.53% | 2047.7만 |
|---|
| 2026.06.18 | ₩12,811 | ₩12,918 | ₩12,531 | ₩12,718 | -0.73% | 2656.9만 |
|---|
| 2026.06.17 | ₩13,085 | ₩13,392 | ₩12,638 | ₩12,664 | -3.21% | 1849.1만 |
|---|
| 2026.06.16 | ₩12,931 | ₩13,291 | ₩12,851 | ₩13,131 | +1.55% | 1694.1만 |
|---|
| 2026.06.15 | ₩13,331 | ₩13,438 | ₩12,824 | ₩12,824 | -3.80% | 2466.8만 |
|---|
| 2026.06.12 | ₩13,171 | ₩13,345 | ₩12,791 | ₩12,918 | -1.93% | 2516.3만 |
|---|
| 2026.06.11 | ₩12,517 | ₩13,091 | ₩12,304 | ₩12,971 | +3.62% | 2415.7만 |
|---|
| 2026.06.10 | ₩12,664 | ₩13,005 | ₩12,491 | ₩12,638 | -0.21% | 2125.8만 |
|---|
| 2026.06.09 | ₩12,758 | ₩13,011 | ₩12,237 | ₩12,798 | +0.31% | 2420.4만 |
|---|
| 2026.06.08 | ₩13,065 | ₩13,098 | ₩12,517 | ₩12,571 | -3.78% | 2602.1만 |
|---|
| 2026.06.05 | ₩13,505 | ₩13,569 | ₩12,824 | ₩13,078 | -3.16% | 2942.8만 |
|---|
| 2026.06.04 | ₩12,998 | ₩14,005 | ₩12,998 | ₩13,598 | +4.62% | 4387.5만 |
|---|
| 2026.06.03 | ₩12,911 | ₩13,091 | ₩12,744 | ₩12,931 | +0.16% | 3199.6만 |
|---|
| 2026.06.02 | ₩13,932 | ₩13,932 | ₩13,365 | ₩13,438 | -3.54% | 2796.7만 |
|---|
| 2026.06.01 | ₩13,718 | ₩14,332 | ₩13,585 | ₩13,972 | +1.85% | 2164.8만 |
|---|
| 2026.05.29 | ₩13,265 | ₩13,859 | ₩13,198 | ₩13,718 | +3.42% | 2555.3만 |
|---|
| 2026.05.28 | ₩13,412 | ₩13,472 | ₩13,091 | ₩13,251 | -1.19% | 1738.3만 |
|---|
| 2026.05.27 | ₩13,532 | ₩13,945 | ₩13,465 | ₩13,518 | -0.10% | 1903.6만 |
|---|
| 2026.05.26 | ₩13,358 | ₩13,638 | ₩13,331 | ₩13,478 | +0.90% | 1091만 |
|---|
| 2026.05.22 | ₩13,572 | ₩13,859 | ₩13,345 | ₩13,425 | -1.08% | 1572.6만 |
|---|
| 2026.05.21 | ₩12,958 | ₩13,652 | ₩12,891 | ₩13,612 | +5.05% | 3207.8만 |
|---|
| 2026.05.20 | ₩12,651 | ₩13,058 | ₩12,309 | ₩12,984 | +2.64% | 1833.9만 |
|---|
| 2026.05.19 | ₩12,684 | ₩12,778 | ₩12,444 | ₩12,584 | -0.79% | 1807.6만 |
|---|
| 2026.05.18 | ₩12,611 | ₩13,011 | ₩12,531 | ₩12,664 | +0.42% | 1547.1만 |
|---|
| 2026.05.15 | ₩13,011 | ₩13,091 | ₩12,611 | ₩12,624 | -2.97% | 1480.5만 |
|---|
| 2026.05.14 | ₩13,198 | ₩13,425 | ₩12,984 | ₩13,091 | -0.81% | 1755.2만 |
|---|
| 2026.05.13 | ₩12,971 | ₩13,078 | ₩12,477 | ₩13,038 | +0.51% | 2229.3만 |
|---|
| 2026.05.12 | ₩13,438 | ₩13,505 | ₩12,958 | ₩13,345 | -0.70% | 3917.7만 |
|---|
| 2026.05.11 | ₩13,999 | ₩14,052 | ₩13,318 | ₩13,452 | -3.91% | 2797.2만 |
|---|
| 2026.05.08 | ₩13,879 | ₩14,125 | ₩13,465 | ₩14,092 | +1.54% | 2023.9만 |
|---|
| 2026.05.07 | ₩13,892 | ₩14,065 | ₩13,572 | ₩13,812 | -0.58% | 2740.2만 |
|---|
| 2026.05.06 | ₩14,386 | ₩14,566 | ₩13,805 | ₩14,065 | -2.23% | 4988.6만 |
|---|
| 2026.05.05 | ₩13,625 | ₩14,419 | ₩13,385 | ₩14,346 | +5.29% | 4787.9만 |
|---|
| 2026.05.04 | ₩13,498 | ₩14,052 | ₩13,412 | ₩13,505 | +0.05% | 3858.8만 |
|---|
| 2026.05.01 | ₩13,612 | ₩13,758 | ₩12,918 | ₩13,318 | -2.16% | 5317.6만 |
|---|
| 2026.04.30 | ₩12,184 | ₩13,565 | ₩12,010 | ₩13,011 | +6.79% | 7188.5만 |
|---|
| 2026.04.29 | ₩11,717 | ₩11,990 | ₩11,670 | ₩11,850 | +1.14% | 2965.8만 |
|---|
| 2026.04.28 | ₩11,850 | ₩12,130 | ₩11,710 | ₩11,823 | -0.23% | 2503.1만 |
|---|
| 2026.04.27 | ₩12,170 | ₩12,357 | ₩11,797 | ₩11,904 | -2.19% | 3001.9만 |
|---|
| 2026.04.24 | ₩12,664 | ₩12,711 | ₩12,130 | ₩12,251 | -3.27% | 2411.8만 |
|---|
| 2026.04.23 | ₩12,931 | ₩13,078 | ₩12,224 | ₩12,571 | -2.79% | 2903.5만 |
|---|
| 2026.04.22 | ₩13,412 | ₩13,572 | ₩12,998 | ₩13,238 | -1.29% | 2191.1만 |
|---|
| 2026.04.21 | ₩13,358 | ₩13,785 | ₩13,025 | ₩13,171 | -1.40% | 2179.3만 |
|---|
| 2026.04.20 | ₩13,011 | ₩13,305 | ₩12,904 | ₩13,198 | +1.44% | 1505.6만 |
|---|
| 2026.04.17 | ₩13,211 | ₩13,438 | ₩12,871 | ₩13,145 | -0.51% | 3393.4만 |
|---|
| 2026.04.16 | ₩13,478 | ₩13,638 | ₩12,798 | ₩12,878 | -4.46% | 3132.9만 |
|---|
| 2026.04.15 | ₩12,437 | ₩13,492 | ₩12,437 | ₩13,238 | +6.44% | 6685.6만 |
|---|
| 2026.04.14 | ₩11,623 | ₩12,384 | ₩11,543 | ₩12,237 | +5.28% | 3979.8만 |
|---|
| 2026.04.13 | ₩10,916 | ₩11,436 | ₩10,823 | ₩11,276 | +3.30% | 2750.8만 |
|---|
| 2026.04.10 | ₩11,063 | ₩11,063 | ₩10,769 | ₩10,983 | -0.72% | 1834.4만 |
|---|
| 2026.04.09 | ₩11,023 | ₩11,223 | ₩10,849 | ₩11,049 | +0.24% | 1809.1만 |
|---|
| 2026.04.08 | ₩11,770 | ₩11,850 | ₩11,063 | ₩11,103 | -5.67% | 2856.6만 |
|---|
| 2026.04.07 | ₩11,210 | ₩11,410 | ₩11,130 | ₩11,303 | +0.83% | 1527.8만 |
|---|
| 2026.04.06 | ₩11,477 | ₩11,543 | ₩11,170 | ₩11,276 | -1.74% | 2311.6만 |
|---|
| 2026.04.02 | ₩10,996 | ₩11,643 | ₩10,609 | ₩11,436 | +4.00% | 6555.4만 |
|---|
| 2026.04.01 | ₩12,384 | ₩12,384 | ₩11,503 | ₩11,623 | -6.14% | 2518만 |
|---|
| 2026.03.31 | ₩12,317 | ₩12,377 | ₩11,870 | ₩12,184 | -1.08% | 1997.8만 |
|---|
| 2026.03.30 | ₩11,877 | ₩12,331 | ₩11,770 | ₩12,104 | +1.91% | 2001.2만 |
|---|
| 2026.03.27 | ₩11,810 | ₩12,044 | ₩11,770 | ₩11,797 | -0.11% | 1944.1만 |
|---|
| 2026.03.26 | ₩11,930 | ₩12,291 | ₩11,877 | ₩12,037 | +0.89% | 1970.1만 |
|---|
| 2026.03.25 | ₩12,197 | ₩12,371 | ₩11,637 | ₩12,050 | -1.20% | 1598.2만 |
|---|
| 2026.03.24 | ₩11,797 | ₩12,144 | ₩11,743 | ₩11,957 | +1.36% | 2547.8만 |
|---|
| 2026.03.23 | ₩12,224 | ₩12,517 | ₩12,110 | ₩12,130 | -0.76% | 2531만 |
|---|
| 2026.03.20 | ₩12,210 | ₩12,331 | ₩11,944 | ₩12,170 | -0.33% | 2677.4만 |
|---|
| 2026.03.19 | ₩11,944 | ₩12,289 | ₩11,864 | ₩12,170 | +1.90% | 2390.7만 |
|---|
| 2026.03.18 | ₩12,117 | ₩12,517 | ₩12,010 | ₩12,157 | +0.33% | 3689.3만 |
|---|
| 2026.03.17 | ₩11,984 | ₩12,511 | ₩11,917 | ₩12,210 | +1.89% | 4394.5만 |
|---|
| 2026.03.16 | ₩11,837 | ₩11,917 | ₩11,411 | ₩11,690 | -1.24% | 3283.4만 |
|---|
| 2026.03.13 | ₩11,570 | ₩11,890 | ₩11,543 | ₩11,677 | +0.92% | 3169.6만 |
|---|
| 2026.03.12 | ₩11,450 | ₩12,036 | ₩11,450 | ₩11,490 | +0.35% | 5107.4만 |
|---|
| 2026.03.11 | ₩12,437 | ₩12,738 | ₩11,777 | ₩12,037 | -3.22% | 5180.8만 |
|---|
| 2026.03.10 | ₩13,198 | ₩13,238 | ₩12,504 | ₩12,624 | -4.35% | 3365만 |
|---|
| 2026.03.09 | ₩12,944 | ₩13,205 | ₩12,731 | ₩13,091 | +1.13% | 3114.2만 |
|---|
| 2026.03.06 | ₩13,278 | ₩13,418 | ₩12,931 | ₩13,198 | -0.60% | 3547.5만 |
|---|
| 2026.03.05 | ₩13,732 | ₩14,279 | ₩13,678 | ₩13,905 | +1.26% | 3272.1만 |
|---|
| 2026.03.04 | ₩13,959 | ₩14,065 | ₩13,472 | ₩13,799 | -1.15% | 3180.5만 |
|---|
| 2026.03.03 | ₩13,558 | ₩14,059 | ₩12,984 | ₩13,705 | +1.08% | 5768만 |
|---|
| 2026.03.02 | ₩13,492 | ₩14,439 | ₩13,454 | ₩14,252 | +5.64% | 4065만 |
|---|
| 2026.02.27 | ₩14,412 | ₩14,679 | ₩14,012 | ₩14,079 | -2.31% | 4748.1만 |
|---|
| 2026.02.26 | ₩15,280 | ₩15,613 | ₩14,459 | ₩14,973 | -2.01% | 4542.1만 |
|---|
| 2026.02.25 | ₩14,306 | ₩15,293 | ₩13,972 | ₩15,146 | +5.88% | 5531.2만 |
|---|
| 2026.02.24 | ₩13,532 | ₩14,532 | ₩13,452 | ₩14,319 | +5.82% | 6580.6만 |
|---|
| 2026.02.23 | ₩14,372 | ₩14,446 | ₩13,652 | ₩13,932 | -3.06% | 4986.6만 |
|---|
| 2026.02.20 | ₩14,573 | ₩15,380 | ₩14,019 | ₩14,426 | -1.01% | 5805.3만 |
|---|
| 2026.02.19 | ₩15,453 | ₩15,800 | ₩14,735 | ₩15,453 | 0.00% | 6139.4만 |
|---|
| 2026.02.18 | ₩16,334 | ₩16,467 | ₩16,080 | ₩16,427 | +0.57% | 1264.1만 |
|---|
| 2026.02.17 | ₩16,441 | ₩16,628 | ₩15,787 | ₩16,121 | -1.95% | 1957.6만 |
|---|
| 2026.02.13 | ₩16,708 | ₩16,868 | ₩16,241 | ₩16,414 | -1.76% | 2431만 |
|---|
| 2026.02.12 | ₩16,868 | ₩17,128 | ₩16,000 | ₩16,668 | -1.19% | 2770.5만 |
|---|
| 2026.02.11 | ₩17,402 | ₩17,482 | ₩16,588 | ₩16,828 | -3.30% | 2143.5만 |
|---|
| 2026.02.10 | ₩16,814 | ₩17,322 | ₩16,694 | ₩17,308 | +2.94% | 2844.5만 |
|---|
| 2026.02.09 | ₩16,774 | ₩17,188 | ₩16,521 | ₩16,868 | +0.56% | 3171.1만 |
|---|
| 2026.02.06 | ₩16,327 | ₩16,801 | ₩15,907 | ₩16,708 | +2.33% | 3727.6만 |
|---|
| 2026.02.05 | ₩16,294 | ₩16,548 | ₩14,519 | ₩15,520 | -4.75% | 6845.1만 |
|---|
| 2026.02.04 | ₩16,227 | ₩16,467 | ₩15,667 | ₩16,094 | -0.82% | 4916.2만 |
|---|
| 2026.02.03 | ₩17,655 | ₩17,655 | ₩15,547 | ₩16,161 | -8.47% | 7150.7만 |
|---|
| 2026.02.02 | ₩18,082 | ₩18,162 | ₩17,615 | ₩17,909 | -0.96% | 2514.8만 |
|---|
| 2026.01.30 | ₩18,549 | ₩18,896 | ₩17,949 | ₩18,202 | -1.87% | 2172.7만 |
|---|
| 2026.01.29 | ₩19,710 | ₩20,031 | ₩18,576 | ₩18,669 | -5.28% | 2313만 |
|---|
| 2026.01.28 | ₩19,523 | ₩19,657 | ₩19,237 | ₩19,350 | -0.89% | 1125.2만 |
|---|
| 2026.01.27 | ₩19,350 | ₩19,764 | ₩19,243 | ₩19,390 | +0.21% | 1309.8만 |
|---|
| 2026.01.26 | ₩19,924 | ₩20,137 | ₩19,297 | ₩19,497 | -2.14% | 1791.3만 |
|---|
| 2026.01.23 | ₩20,831 | ₩20,871 | ₩20,084 | ₩20,204 | -3.01% | 918.8만 |
|---|
| 2026.01.22 | ₩21,205 | ₩21,378 | ₩20,871 | ₩20,938 | -1.26% | 746.9만 |
|---|
| 2026.01.21 | ₩20,805 | ₩21,078 | ₩20,511 | ₩21,031 | +1.09% | 1299.9만 |
|---|
| 2026.01.20 | ₩20,765 | ₩21,505 | ₩20,378 | ₩20,484 | -1.35% | 1691.3만 |
|---|
| 2026.01.16 | ₩21,098 | ₩21,492 | ₩20,931 | ₩21,258 | +0.76% | 645.5만 |
|---|
| 2026.01.15 | ₩20,925 | ₩21,278 | ₩20,878 | ₩21,071 | +0.70% | 508.8만 |
|---|
| 2026.01.14 | ₩20,284 | ₩20,831 | ₩20,097 | ₩20,818 | +2.63% | 746.7만 |
|---|
| 2026.01.13 | ₩21,058 | ₩21,138 | ₩20,184 | ₩20,418 | -3.04% | 1049.1만 |
|---|
| 2026.01.12 | ₩20,765 | ₩21,165 | ₩20,671 | ₩21,058 | +1.41% | 621.9만 |
|---|
| 2026.01.09 | ₩21,258 | ₩21,432 | ₩20,905 | ₩20,991 | -1.26% | 768.2만 |
|---|
| 2026.01.08 | ₩20,618 | ₩21,365 | ₩20,391 | ₩21,058 | +2.14% | 1221.8만 |
|---|
| 2026.01.07 | ₩21,445 | ₩21,496 | ₩20,284 | ₩20,791 | -3.05% | 1707만 |
|---|
| 2026.01.06 | ₩20,938 | ₩21,552 | ₩20,684 | ₩21,405 | +2.23% | 1453.1만 |
|---|
| 2026.01.05 | ₩20,471 | ₩21,565 | ₩20,471 | ₩21,178 | +3.46% | 1105.2만 |
|---|
| 2026.01.02 | ₩20,084 | ₩20,651 | ₩20,011 | ₩20,431 | +1.73% | 1052.8만 |
|---|
| 2025.12.31 | ₩20,004 | ₩20,197 | ₩19,884 | ₩19,937 | -0.33% | 875.8만 |
|---|
| 2025.12.30 | ₩20,271 | ₩20,511 | ₩19,964 | ₩20,004 | -1.32% | 911.1만 |
|---|
| 2025.12.29 | ₩19,977 | ₩20,411 | ₩19,977 | ₩20,351 | +1.87% | 1188.5만 |
|---|
| 2025.12.26 | ₩20,644 | ₩20,671 | ₩19,991 | ₩20,057 | -2.84% | 1139.2만 |
|---|
| 2025.12.24 | ₩20,805 | ₩20,885 | ₩20,436 | ₩20,631 | -0.83% | 1149만 |
|---|
| 2025.12.23 | ₩21,031 | ₩21,412 | ₩20,865 | ₩20,925 | -0.51% | 717.7만 |
|---|
| 2025.12.22 | ₩20,751 | ₩21,465 | ₩20,738 | ₩21,192 | +2.12% | 1049.2만 |
|---|
| 2025.12.19 | ₩20,778 | ₩20,831 | ₩20,484 | ₩20,538 | -1.16% | 1192.8만 |
|---|
| 2025.12.18 | ₩20,911 | ₩21,192 | ₩20,598 | ₩20,658 | -1.21% | 1198.8만 |
|---|
| 2025.12.17 | ₩21,178 | ₩21,645 | ₩20,478 | ₩20,538 | -3.02% | 1688.3만 |
|---|
| 2025.12.16 | ₩20,925 | ₩21,214 | ₩20,834 | ₩21,125 | +0.96% | 1151만 |
|---|
| 2025.12.15 | ₩21,085 | ₩21,699 | ₩20,751 | ₩20,805 | -1.33% | 1038.4만 |
|---|
| 2025.12.12 | ₩21,552 | ₩21,685 | ₩20,618 | ₩20,885 | -3.10% | 1532.7만 |
|---|
| 2025.12.11 | ₩22,006 | ₩22,052 | ₩21,232 | ₩21,498 | -2.30% | 1359.9만 |
|---|
| 2025.12.10 | ₩22,533 | ₩22,686 | ₩21,540 | ₩22,099 | -1.92% | 1831만 |
|---|
| 2025.12.09 | ₩21,352 | ₩22,473 | ₩21,176 | ₩22,246 | +4.19% | 1456.4만 |
|---|
| 2025.12.08 | ₩21,685 | ₩21,779 | ₩21,365 | ₩21,378 | -1.42% | 828.5만 |
|---|
| 2025.12.05 | ₩21,472 | ₩21,992 | ₩21,338 | ₩21,672 | +0.93% | 1140.1만 |
|---|
| 2025.12.04 | ₩21,238 | ₩21,592 | ₩21,218 | ₩21,432 | +0.91% | 2117.9만 |
|---|
| 2025.12.03 | ₩20,017 | ₩21,085 | ₩19,991 | ₩20,898 | +4.40% | 1557.4만 |
|---|
| 2025.12.02 | ₩20,057 | ₩20,257 | ₩19,884 | ₩19,897 | -0.80% | 965.2만 |
|---|
| 2025.12.01 | ₩19,724 | ₩20,264 | ₩19,657 | ₩20,057 | +1.69% | 1403.1만 |
|---|
| 2025.11.28 | ₩19,884 | ₩20,097 | ₩19,790 | ₩20,017 | +0.67% | 512.6만 |
|---|
| 2025.11.26 | ₩19,470 | ₩19,884 | ₩19,350 | ₩19,684 | +1.10% | 1044.8만 |
|---|
| 2025.11.25 | ₩18,923 | ₩19,297 | ₩18,816 | ₩19,283 | +1.90% | 984.4만 |
|---|
| 2025.11.24 | ₩18,789 | ₩18,990 | ₩18,503 | ₩18,896 | +0.57% | 1138.9만 |
|---|
| 2025.11.21 | ₩18,402 | ₩18,809 | ₩18,002 | ₩18,723 | +1.74% | 2003.6만 |
|---|
| 2025.11.20 | ₩18,683 | ₩19,150 | ₩18,176 | ₩18,336 | -1.86% | 2187.2만 |
|---|
| 2025.11.19 | ₩18,709 | ₩19,203 | ₩17,682 | ₩18,402 | -1.64% | 3134.1만 |
|---|
| 2025.11.18 | ₩18,096 | ₩18,749 | ₩17,929 | ₩18,563 | +2.58% | 2492.5만 |
|---|
| 2025.11.17 | ₩19,150 | ₩19,203 | ₩17,822 | ₩18,376 | -4.04% | 3017.1만 |
|---|
| 2025.11.14 | ₩19,390 | ₩19,917 | ₩19,190 | ₩19,510 | +0.62% | 1071.1만 |
|---|
| 2025.11.13 | ₩19,937 | ₩20,237 | ₩19,570 | ₩19,777 | -0.80% | 1463.6만 |
|---|
| 2025.11.12 | ₩20,311 | ₩20,765 | ₩20,084 | ₩20,124 | -0.92% | 1127.6만 |
|---|
| 2025.11.11 | ₩19,937 | ₩20,444 | ₩19,924 | ₩20,124 | +0.94% | 981.6만 |
|---|
| 2025.11.10 | ₩20,524 | ₩20,591 | ₩19,770 | ₩19,897 | -3.06% | 1377.7만 |
|---|
| 2025.11.07 | ₩19,750 | ₩20,671 | ₩19,377 | ₩20,591 | +4.26% | 1292.8만 |
|---|
| 2025.11.06 | ₩20,938 | ₩21,218 | ₩19,830 | ₩19,950 | -4.72% | 1549.1만 |
|---|
| 2025.11.05 | ₩20,978 | ₩21,385 | ₩20,371 | ₩20,938 | -0.19% | 1551.7만 |
|---|
| 2025.11.04 | ₩21,325 | ₩21,777 | ₩20,765 | ₩20,898 | -2.00% | 1974만 |
|---|
| 2025.11.03 | ₩21,298 | ₩21,799 | ₩21,058 | ₩21,565 | +1.25% | 1632.6만 |
|---|
| 2025.10.31 | ₩21,165 | ₩21,232 | ₩20,511 | ₩21,045 | -0.57% | 2001.7만 |
|---|
| 2025.10.30 | ₩21,885 | ₩22,072 | ₩20,618 | ₩21,165 | -3.29% | 2281.9만 |
|---|
| 2025.10.29 | ₩22,259 | ₩22,906 | ₩21,952 | ₩22,099 | -0.72% | 1569.7만 |
|---|
| 2025.10.28 | ₩22,700 | ₩22,820 | ₩22,046 | ₩22,059 | -2.82% | 1114.4만 |
|---|
| 2025.10.27 | ₩22,619 | ₩22,820 | ₩22,446 | ₩22,539 | -0.35% | 1142.2만 |
|---|
| 2025.10.24 | ₩22,272 | ₩22,459 | ₩21,979 | ₩22,259 | -0.06% | 1213.2만 |
|---|
| 2025.10.23 | ₩22,900 | ₩23,087 | ₩21,739 | ₩21,765 | -4.95% | 1703.3만 |
|---|
| 2025.10.22 | ₩22,740 | ₩23,080 | ₩22,686 | ₩22,913 | +0.76% | 1841.8만 |
|---|
| 2025.10.21 | ₩22,032 | ₩22,873 | ₩22,019 | ₩22,753 | +3.27% | 1060.8만 |
|---|
| 2025.10.20 | ₩22,219 | ₩22,619 | ₩21,992 | ₩22,259 | +0.18% | 938.8만 |
|---|
| 2025.10.17 | ₩21,418 | ₩21,885 | ₩21,152 | ₩21,592 | +0.81% | 1466.5만 |
|---|
| 2025.10.16 | ₩22,806 | ₩22,833 | ₩21,061 | ₩21,205 | -7.02% | 1442.1만 |
|---|
| 2025.10.15 | ₩22,793 | ₩23,127 | ₩22,513 | ₩22,846 | +0.23% | 1208.7만 |
|---|
| 2025.10.14 | ₩21,138 | ₩22,686 | ₩21,085 | ₩22,366 | +5.81% | 1175만 |
|---|
| 2025.10.13 | ₩21,018 | ₩21,605 | ₩20,825 | ₩21,512 | +2.35% | 1221.3만 |
|---|
| 2025.10.10 | ₩21,712 | ₩21,745 | ₩20,571 | ₩20,604 | -5.10% | 1483.3만 |
|---|