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 | ₩12,542 | ₩12,983 | ₩12,381 | ₩12,689 | +1.17% | 2094.4만 |
| 2026.10.08 | ₩12,167 | ₩12,448 | ₩12,020 | ₩12,395 | +1.87% | 2145.1만 |
| 2026.10.07 | ₩11,940 | ₩12,288 | ₩11,873 | ₩12,181 | +2.02% | 1860.8만 |
| 2026.10.06 | ₩12,101 | ₩12,288 | ₩11,980 | ₩12,127 | +0.22% | 1860.1만 |
| 2026.10.05 | ₩12,074 | ₩12,181 | ₩11,740 | ₩11,994 | -0.66% | 2049.8만 |
| 2026.10.02 | ₩12,194 | ₩12,395 | ₩11,940 | ₩12,141 | -0.44% | 3265.7만 |
| 2026.10.01 | ₩12,208 | ₩12,408 | ₩11,726 | ₩11,967 | -1.97% | 2371.8만 |
| 2026.09.30 | ₩12,475 | ₩12,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,154 |
| -2.57% |
| 1198만 |
| 2026.09.29 | ₩12,234 | ₩12,421 | ₩12,127 | ₩12,408 | +1.42% | 1242.7만 |
|---|
| 2026.09.28 | ₩12,301 | ₩12,341 | ₩12,054 | ₩12,234 | -0.54% | 1735.3만 |
|---|
| 2026.09.25 | ₩12,448 | ₩12,595 | ₩12,274 | ₩12,462 | +0.11% | 1490.3만 |
|---|
| 2026.09.24 | ₩12,488 | ₩12,716 | ₩12,060 | ₩12,368 | -0.96% | 3886.8만 |
|---|
| 2026.09.23 | ₩13,037 | ₩13,117 | ₩12,796 | ₩12,836 | -1.54% | 1790만 |
|---|
| 2026.09.22 | ₩13,678 | ₩13,772 | ₩13,050 | ₩13,210 | -3.42% | 1278.5만 |
|---|
| 2026.09.21 | ₩13,451 | ₩13,498 | ₩13,184 | ₩13,398 | -0.40% | 1408.4만 |
|---|
| 2026.09.18 | ₩13,264 | ₩13,371 | ₩13,003 | ₩13,157 | -0.81% | 1782.2만 |
|---|
| 2026.09.17 | ₩13,866 | ₩13,906 | ₩13,317 | ₩13,317 | -3.95% | 1354.3만 |
|---|
| 2026.09.16 | ₩13,812 | ₩13,812 | ₩13,157 | ₩13,531 | -2.03% | 1661.2만 |
|---|
| 2026.09.15 | ₩13,892 | ₩13,946 | ₩13,585 | ₩13,692 | -1.44% | 1757.6만 |
|---|
| 2026.09.14 | ₩13,959 | ₩14,267 | ₩13,759 | ₩13,946 | -0.10% | 1423.2만 |
|---|
| 2026.09.11 | ₩14,146 | ₩14,288 | ₩13,852 | ₩14,120 | -0.19% | 1539.4만 |
|---|
| 2026.09.10 | ₩14,240 | ₩14,440 | ₩13,932 | ₩13,946 | -2.07% | 2008.2만 |
|---|
| 2026.09.09 | ₩15,015 | ₩15,076 | ₩14,481 | ₩14,521 | -3.29% | 2347.1만 |
|---|
| 2026.09.08 | ₩15,617 | ₩15,751 | ₩14,962 | ₩15,002 | -3.94% | 1805.7만 |
|---|
| 2026.09.04 | ₩15,604 | ₩16,005 | ₩15,430 | ₩15,711 | +0.69% | 2684.3만 |
|---|
| 2026.09.03 | ₩15,684 | ₩16,085 | ₩15,403 | ₩15,831 | +0.94% | 2406.7만 |
|---|
| 2026.09.02 | ₩15,510 | ₩15,965 | ₩15,417 | ₩15,510 | 0.00% | 2680.4만 |
|---|
| 2026.09.01 | ₩15,885 | ₩16,339 | ₩15,604 | ₩15,617 | -1.68% | 3663.7만 |
|---|
| 2026.08.31 | ₩16,018 | ₩16,540 | ₩15,911 | ₩16,366 | +2.17% | 1907.4만 |
|---|
| 2026.08.28 | ₩16,045 | ₩16,312 | ₩16,018 | ₩16,072 | +0.17% | 1495.6만 |
|---|
| 2026.08.27 | ₩15,925 | ₩16,339 | ₩15,898 | ₩16,072 | +0.92% | 1801.3만 |
|---|
| 2026.08.26 | ₩15,737 | ₩16,085 | ₩15,684 | ₩15,778 | +0.25% | 1384.6만 |
|---|
| 2026.08.25 | ₩15,630 | ₩15,818 | ₩15,363 | ₩15,764 | +0.86% | 1316.1만 |
|---|
| 2026.08.24 | ₩15,523 | ₩15,824 | ₩15,470 | ₩15,617 | +0.60% | 1086.9만 |
|---|
| 2026.08.21 | ₩15,457 | ₩15,704 | ₩15,417 | ₩15,604 | +0.95% | 813.1만 |
|---|
| 2026.08.20 | ₩15,644 | ₩15,818 | ₩15,216 | ₩15,243 | -2.56% | 1283.4만 |
|---|
| 2026.08.19 | ₩15,711 | ₩15,978 | ₩15,443 | ₩15,737 | +0.17% | 1869.5만 |
|---|
| 2026.08.18 | ₩15,430 | ₩15,657 | ₩15,310 | ₩15,497 | +0.43% | 1335.7만 |
|---|
| 2026.08.17 | ₩16,205 | ₩16,312 | ₩15,550 | ₩15,590 | -3.80% | 1679만 |
|---|
| 2026.08.14 | ₩16,974 | ₩17,022 | ₩16,299 | ₩16,339 | -3.74% | 1307.3만 |
|---|
| 2026.08.13 | ₩16,112 | ₩17,075 | ₩16,072 | ₩16,927 | +5.06% | 2815.4만 |
|---|
| 2026.08.12 | ₩16,553 | ₩16,580 | ₩16,045 | ₩16,339 | -1.29% | 1869.5만 |
|---|
| 2026.08.11 | ₩15,711 | ₩16,526 | ₩15,671 | ₩16,473 | +4.85% | 2844.2만 |
|---|
| 2026.08.10 | ₩15,721 | ₩15,885 | ₩15,564 | ₩15,577 | -0.92% | 1307.5만 |
|---|
| 2026.08.07 | ₩15,376 | ₩16,092 | ₩15,363 | ₩15,871 | +3.22% | 3438.7만 |
|---|
| 2026.08.06 | ₩15,336 | ₩15,470 | ₩15,109 | ₩15,323 | -0.09% | 1386.8만 |
|---|
| 2026.08.05 | ₩15,697 | ₩15,757 | ₩15,216 | ₩15,443 | -1.62% | 2261.9만 |
|---|
| 2026.08.04 | ₩14,908 | ₩15,577 | ₩14,855 | ₩15,470 | +3.77% | 3376.9만 |
|---|
| 2026.08.03 | ₩13,972 | ₩15,122 | ₩13,852 | ₩14,922 | +6.79% | 4003.9만 |
|---|
| 2026.07.31 | ₩13,701 | ₩13,899 | ₩13,571 | ₩13,772 | +0.52% | 2699.4만 |
|---|
| 2026.07.30 | ₩12,836 | ₩13,705 | ₩12,384 | ₩13,585 | +5.83% | 4092.4만 |
|---|
| 2026.07.29 | ₩13,023 | ₩13,090 | ₩12,649 | ₩12,769 | -1.95% | 1952.9만 |
|---|
| 2026.07.28 | ₩12,849 | ₩13,170 | ₩12,749 | ₩13,117 | +2.08% | 1393만 |
|---|
| 2026.07.27 | ₩12,849 | ₩13,037 | ₩12,689 | ₩12,943 | +0.73% | 1366.5만 |
|---|
| 2026.07.24 | ₩12,328 | ₩12,662 | ₩12,274 | ₩12,635 | +2.49% | 1114.6만 |
|---|
| 2026.07.23 | ₩12,114 | ₩12,662 | ₩12,074 | ₩12,315 | +1.66% | 1429.7만 |
|---|
| 2026.07.22 | ₩12,595 | ₩12,595 | ₩12,141 | ₩12,248 | -2.76% | 1390.8만 |
|---|
| 2026.07.21 | ₩12,502 | ₩12,742 | ₩12,502 | ₩12,555 | +0.43% | 1092.3만 |
|---|
| 2026.07.20 | ₩12,742 | ₩12,769 | ₩12,261 | ₩12,502 | -1.89% | 1905.6만 |
|---|
| 2026.07.17 | ₩12,649 | ₩12,883 | ₩12,542 | ₩12,729 | +0.63% | 1601만 |
|---|
| 2026.07.16 | ₩12,876 | ₩13,070 | ₩12,729 | ₩12,863 | -0.10% | 1069.7만 |
|---|
| 2026.07.15 | ₩13,103 | ₩13,418 | ₩12,930 | ₩12,956 | -1.12% | 1816.8만 |
|---|
| 2026.07.14 | ₩12,448 | ₩12,869 | ₩12,328 | ₩12,863 | +3.33% | 1273.3만 |
|---|
| 2026.07.13 | ₩12,542 | ₩12,662 | ₩12,335 | ₩12,421 | -0.96% | 1172.7만 |
|---|
| 2026.07.10 | ₩12,595 | ₩12,829 | ₩12,502 | ₩12,515 | -0.64% | 1544.3만 |
|---|
| 2026.07.09 | ₩12,395 | ₩12,589 | ₩12,261 | ₩12,435 | +0.32% | 1398.6만 |
|---|
| 2026.07.08 | ₩12,301 | ₩12,468 | ₩12,274 | ₩12,355 | +0.43% | 1271.1만 |
|---|
| 2026.07.07 | ₩12,689 | ₩12,823 | ₩12,475 | ₩12,555 | -1.05% | 1777.8만 |
|---|
| 2026.07.06 | ₩12,127 | ₩12,782 | ₩12,127 | ₩12,689 | +4.63% | 1831만 |
|---|
| 2026.07.02 | ₩12,301 | ₩12,742 | ₩11,980 | ₩12,087 | -1.74% | 2863.5만 |
|---|
| 2026.07.01 | ₩11,746 | ₩11,900 | ₩11,499 | ₩11,552 | -1.65% | 1602.9만 |
|---|
| 2026.06.30 | ₩11,419 | ₩11,820 | ₩11,365 | ₩11,699 | +2.46% | 2103.4만 |
|---|
| 2026.06.29 | ₩11,592 | ₩11,726 | ₩11,111 | ₩11,392 | -1.73% | 1793.6만 |
|---|
| 2026.06.26 | ₩11,245 | ₩11,646 | ₩11,231 | ₩11,459 | +1.90% | 3166.2만 |
|---|
| 2026.06.25 | ₩11,499 | ₩11,720 | ₩11,225 | ₩11,338 | -1.40% | 2298.1만 |
|---|
| 2026.06.24 | ₩11,967 | ₩12,060 | ₩11,258 | ₩11,325 | -5.36% | 3382.2만 |
|---|
| 2026.06.23 | ₩12,208 | ₩12,381 | ₩11,780 | ₩11,913 | -2.41% | 3899.3만 |
|---|
| 2026.06.22 | ₩12,662 | ₩12,943 | ₩12,335 | ₩12,341 | -2.53% | 2047.7만 |
|---|
| 2026.06.18 | ₩12,836 | ₩12,943 | ₩12,555 | ₩12,742 | -0.73% | 2656.9만 |
|---|
| 2026.06.17 | ₩13,110 | ₩13,418 | ₩12,662 | ₩12,689 | -3.21% | 1849.1만 |
|---|
| 2026.06.16 | ₩12,956 | ₩13,317 | ₩12,876 | ₩13,157 | +1.55% | 1694.1만 |
|---|
| 2026.06.15 | ₩13,357 | ₩13,464 | ₩12,849 | ₩12,849 | -3.80% | 2466.8만 |
|---|
| 2026.06.12 | ₩13,197 | ₩13,371 | ₩12,816 | ₩12,943 | -1.93% | 2516.3만 |
|---|
| 2026.06.11 | ₩12,542 | ₩13,117 | ₩12,328 | ₩12,996 | +3.62% | 2415.7만 |
|---|
| 2026.06.10 | ₩12,689 | ₩13,030 | ₩12,515 | ₩12,662 | -0.21% | 2125.8만 |
|---|
| 2026.06.09 | ₩12,782 | ₩13,037 | ₩12,261 | ₩12,823 | +0.31% | 2420.4만 |
|---|
| 2026.06.08 | ₩13,090 | ₩13,123 | ₩12,542 | ₩12,595 | -3.78% | 2602.1만 |
|---|
| 2026.06.05 | ₩13,531 | ₩13,595 | ₩12,849 | ₩13,103 | -3.16% | 2942.8만 |
|---|
| 2026.06.04 | ₩13,023 | ₩14,033 | ₩13,023 | ₩13,625 | +4.62% | 4387.5만 |
|---|
| 2026.06.03 | ₩12,936 | ₩13,117 | ₩12,769 | ₩12,956 | +0.16% | 3199.6만 |
|---|
| 2026.06.02 | ₩13,959 | ₩13,959 | ₩13,391 | ₩13,464 | -3.54% | 2796.7만 |
|---|
| 2026.06.01 | ₩13,745 | ₩14,360 | ₩13,611 | ₩13,999 | +1.85% | 2164.8만 |
|---|
| 2026.05.29 | ₩13,291 | ₩13,886 | ₩13,224 | ₩13,745 | +3.42% | 2555.3만 |
|---|
| 2026.05.28 | ₩13,438 | ₩13,498 | ₩13,117 | ₩13,277 | -1.19% | 1738.3만 |
|---|
| 2026.05.27 | ₩13,558 | ₩13,972 | ₩13,491 | ₩13,545 | -0.10% | 1903.6만 |
|---|
| 2026.05.26 | ₩13,384 | ₩13,665 | ₩13,357 | ₩13,505 | +0.90% | 1091만 |
|---|
| 2026.05.22 | ₩13,598 | ₩13,886 | ₩13,371 | ₩13,451 | -1.08% | 1572.6만 |
|---|
| 2026.05.21 | ₩12,983 | ₩13,678 | ₩12,916 | ₩13,638 | +5.05% | 3207.8만 |
|---|
| 2026.05.20 | ₩12,676 | ₩13,083 | ₩12,333 | ₩13,010 | +2.64% | 1833.9만 |
|---|
| 2026.05.19 | ₩12,709 | ₩12,803 | ₩12,468 | ₩12,609 | -0.79% | 1807.6만 |
|---|
| 2026.05.18 | ₩12,635 | ₩13,037 | ₩12,555 | ₩12,689 | +0.42% | 1547.1만 |
|---|
| 2026.05.15 | ₩13,037 | ₩13,117 | ₩12,635 | ₩12,649 | -2.97% | 1480.5만 |
|---|
| 2026.05.14 | ₩13,224 | ₩13,451 | ₩13,010 | ₩13,117 | -0.81% | 1755.2만 |
|---|
| 2026.05.13 | ₩12,996 | ₩13,103 | ₩12,502 | ₩13,063 | +0.51% | 2229.3만 |
|---|
| 2026.05.12 | ₩13,464 | ₩13,531 | ₩12,983 | ₩13,371 | -0.70% | 3917.7만 |
|---|
| 2026.05.11 | ₩14,026 | ₩14,079 | ₩13,344 | ₩13,478 | -3.91% | 2797.2만 |
|---|
| 2026.05.08 | ₩13,906 | ₩14,153 | ₩13,491 | ₩14,120 | +1.54% | 2023.9만 |
|---|
| 2026.05.07 | ₩13,919 | ₩14,093 | ₩13,598 | ₩13,839 | -0.58% | 2740.2만 |
|---|
| 2026.05.06 | ₩14,414 | ₩14,594 | ₩13,832 | ₩14,093 | -2.23% | 4988.6만 |
|---|
| 2026.05.05 | ₩13,652 | ₩14,447 | ₩13,411 | ₩14,374 | +5.29% | 4787.9만 |
|---|
| 2026.05.04 | ₩13,525 | ₩14,079 | ₩13,438 | ₩13,531 | +0.05% | 3858.8만 |
|---|
| 2026.05.01 | ₩13,638 | ₩13,785 | ₩12,943 | ₩13,344 | -2.16% | 5317.6만 |
|---|
| 2026.04.30 | ₩12,208 | ₩13,591 | ₩12,034 | ₩13,037 | +6.79% | 7188.5만 |
|---|
| 2026.04.29 | ₩11,740 | ₩12,014 | ₩11,693 | ₩11,873 | +1.14% | 2965.8만 |
|---|
| 2026.04.28 | ₩11,873 | ₩12,154 | ₩11,733 | ₩11,847 | -0.23% | 2503.1만 |
|---|
| 2026.04.27 | ₩12,194 | ₩12,381 | ₩11,820 | ₩11,927 | -2.19% | 3001.9만 |
|---|
| 2026.04.24 | ₩12,689 | ₩12,736 | ₩12,154 | ₩12,274 | -3.27% | 2411.8만 |
|---|
| 2026.04.23 | ₩12,956 | ₩13,103 | ₩12,248 | ₩12,595 | -2.79% | 2903.5만 |
|---|
| 2026.04.22 | ₩13,438 | ₩13,598 | ₩13,023 | ₩13,264 | -1.29% | 2191.1만 |
|---|
| 2026.04.21 | ₩13,384 | ₩13,812 | ₩13,050 | ₩13,197 | -1.40% | 2179.3만 |
|---|
| 2026.04.20 | ₩13,037 | ₩13,331 | ₩12,930 | ₩13,224 | +1.44% | 1505.6만 |
|---|
| 2026.04.17 | ₩13,237 | ₩13,464 | ₩12,896 | ₩13,170 | -0.51% | 3393.4만 |
|---|
| 2026.04.16 | ₩13,505 | ₩13,665 | ₩12,823 | ₩12,903 | -4.46% | 3132.9만 |
|---|
| 2026.04.15 | ₩12,462 | ₩13,518 | ₩12,462 | ₩13,264 | +6.44% | 6685.6만 |
|---|
| 2026.04.14 | ₩11,646 | ₩12,408 | ₩11,566 | ₩12,261 | +5.28% | 3979.8만 |
|---|
| 2026.04.13 | ₩10,937 | ₩11,459 | ₩10,844 | ₩11,298 | +3.30% | 2750.8만 |
|---|
| 2026.04.10 | ₩11,084 | ₩11,084 | ₩10,790 | ₩11,004 | -0.72% | 1834.4만 |
|---|
| 2026.04.09 | ₩11,044 | ₩11,245 | ₩10,870 | ₩11,071 | +0.24% | 1809.1만 |
|---|
| 2026.04.08 | ₩11,793 | ₩11,873 | ₩11,084 | ₩11,125 | -5.67% | 2856.6만 |
|---|
| 2026.04.07 | ₩11,231 | ₩11,432 | ₩11,151 | ₩11,325 | +0.83% | 1527.8만 |
|---|
| 2026.04.06 | ₩11,499 | ₩11,566 | ₩11,191 | ₩11,298 | -1.74% | 2311.6만 |
|---|
| 2026.04.02 | ₩11,018 | ₩11,666 | ₩10,630 | ₩11,459 | +4.00% | 6555.4만 |
|---|
| 2026.04.01 | ₩12,408 | ₩12,408 | ₩11,526 | ₩11,646 | -6.14% | 2518만 |
|---|
| 2026.03.31 | ₩12,341 | ₩12,401 | ₩11,893 | ₩12,208 | -1.08% | 1997.8만 |
|---|
| 2026.03.30 | ₩11,900 | ₩12,355 | ₩11,793 | ₩12,127 | +1.91% | 2001.2만 |
|---|
| 2026.03.27 | ₩11,833 | ₩12,067 | ₩11,793 | ₩11,820 | -0.11% | 1944.1만 |
|---|
| 2026.03.26 | ₩11,953 | ₩12,315 | ₩11,900 | ₩12,060 | +0.89% | 1970.1만 |
|---|
| 2026.03.25 | ₩12,221 | ₩12,395 | ₩11,659 | ₩12,074 | -1.20% | 1598.2만 |
|---|
| 2026.03.24 | ₩11,820 | ₩12,167 | ₩11,766 | ₩11,980 | +1.36% | 2547.8만 |
|---|
| 2026.03.23 | ₩12,248 | ₩12,542 | ₩12,134 | ₩12,154 | -0.76% | 2531만 |
|---|
| 2026.03.20 | ₩12,234 | ₩12,355 | ₩11,967 | ₩12,194 | -0.33% | 2677.4만 |
|---|
| 2026.03.19 | ₩11,967 | ₩12,313 | ₩11,887 | ₩12,194 | +1.90% | 2390.7만 |
|---|
| 2026.03.18 | ₩12,141 | ₩12,542 | ₩12,034 | ₩12,181 | +0.33% | 3689.3만 |
|---|
| 2026.03.17 | ₩12,007 | ₩12,535 | ₩11,940 | ₩12,234 | +1.89% | 4394.5만 |
|---|
| 2026.03.16 | ₩11,860 | ₩11,940 | ₩11,433 | ₩11,713 | -1.24% | 3283.4만 |
|---|
| 2026.03.13 | ₩11,592 | ₩11,913 | ₩11,566 | ₩11,699 | +0.92% | 3169.6만 |
|---|
| 2026.03.12 | ₩11,472 | ₩12,059 | ₩11,472 | ₩11,512 | +0.35% | 5107.4만 |
|---|
| 2026.03.11 | ₩12,462 | ₩12,762 | ₩11,800 | ₩12,060 | -3.22% | 5180.8만 |
|---|
| 2026.03.10 | ₩13,224 | ₩13,264 | ₩12,528 | ₩12,649 | -4.35% | 3365만 |
|---|
| 2026.03.09 | ₩12,970 | ₩13,230 | ₩12,756 | ₩13,117 | +1.13% | 3114.2만 |
|---|
| 2026.03.06 | ₩13,304 | ₩13,444 | ₩12,956 | ₩13,224 | -0.60% | 3547.5만 |
|---|
| 2026.03.05 | ₩13,759 | ₩14,307 | ₩13,705 | ₩13,932 | +1.26% | 3272.1만 |
|---|
| 2026.03.04 | ₩13,986 | ₩14,093 | ₩13,498 | ₩13,825 | -1.15% | 3180.5만 |
|---|
| 2026.03.03 | ₩13,585 | ₩14,086 | ₩13,010 | ₩13,732 | +1.08% | 5768만 |
|---|
| 2026.03.02 | ₩13,518 | ₩14,467 | ₩13,480 | ₩14,280 | +5.64% | 4065만 |
|---|
| 2026.02.27 | ₩14,440 | ₩14,708 | ₩14,039 | ₩14,106 | -2.31% | 4748.1만 |
|---|
| 2026.02.26 | ₩15,310 | ₩15,644 | ₩14,487 | ₩15,002 | -2.01% | 4542.1만 |
|---|
| 2026.02.25 | ₩14,333 | ₩15,323 | ₩13,999 | ₩15,176 | +5.88% | 5531.2만 |
|---|
| 2026.02.24 | ₩13,558 | ₩14,561 | ₩13,478 | ₩14,347 | +5.82% | 6580.6만 |
|---|
| 2026.02.23 | ₩14,400 | ₩14,474 | ₩13,678 | ₩13,959 | -3.06% | 4986.6만 |
|---|
| 2026.02.20 | ₩14,601 | ₩15,410 | ₩14,046 | ₩14,454 | -1.01% | 5805.3만 |
|---|
| 2026.02.19 | ₩15,483 | ₩15,831 | ₩14,764 | ₩15,483 | 0.00% | 6139.4만 |
|---|
| 2026.02.18 | ₩16,366 | ₩16,500 | ₩16,112 | ₩16,459 | +0.57% | 1264.1만 |
|---|
| 2026.02.17 | ₩16,473 | ₩16,660 | ₩15,818 | ₩16,152 | -1.95% | 1957.6만 |
|---|
| 2026.02.13 | ₩16,740 | ₩16,901 | ₩16,272 | ₩16,446 | -1.76% | 2431만 |
|---|
| 2026.02.12 | ₩16,901 | ₩17,161 | ₩16,032 | ₩16,700 | -1.19% | 2770.5만 |
|---|
| 2026.02.11 | ₩17,436 | ₩17,516 | ₩16,620 | ₩16,861 | -3.30% | 2143.5만 |
|---|
| 2026.02.10 | ₩16,847 | ₩17,355 | ₩16,727 | ₩17,342 | +2.94% | 2844.5만 |
|---|
| 2026.02.09 | ₩16,807 | ₩17,222 | ₩16,553 | ₩16,901 | +0.56% | 3171.1만 |
|---|
| 2026.02.06 | ₩16,359 | ₩16,834 | ₩15,938 | ₩16,740 | +2.33% | 3727.6만 |
|---|
| 2026.02.05 | ₩16,326 | ₩16,580 | ₩14,547 | ₩15,550 | -4.75% | 6845.1만 |
|---|
| 2026.02.04 | ₩16,259 | ₩16,500 | ₩15,697 | ₩16,125 | -0.82% | 4916.2만 |
|---|
| 2026.02.03 | ₩17,690 | ₩17,690 | ₩15,577 | ₩16,192 | -8.47% | 7150.7만 |
|---|
| 2026.02.02 | ₩18,117 | ₩18,198 | ₩17,649 | ₩17,944 | -0.96% | 2514.8만 |
|---|
| 2026.01.30 | ₩18,585 | ₩18,933 | ₩17,984 | ₩18,238 | -1.87% | 2172.7만 |
|---|
| 2026.01.29 | ₩19,749 | ₩20,070 | ₩18,612 | ₩18,706 | -5.28% | 2313만 |
|---|
| 2026.01.28 | ₩19,561 | ₩19,695 | ₩19,274 | ₩19,388 | -0.89% | 1125.2만 |
|---|
| 2026.01.27 | ₩19,388 | ₩19,802 | ₩19,281 | ₩19,428 | +0.21% | 1309.8만 |
|---|
| 2026.01.26 | ₩19,963 | ₩20,177 | ₩19,334 | ₩19,535 | -2.14% | 1791.3만 |
|---|
| 2026.01.23 | ₩20,872 | ₩20,912 | ₩20,123 | ₩20,243 | -3.01% | 918.8만 |
|---|
| 2026.01.22 | ₩21,246 | ₩21,420 | ₩20,912 | ₩20,979 | -1.26% | 746.9만 |
|---|
| 2026.01.21 | ₩20,845 | ₩21,119 | ₩20,551 | ₩21,072 | +1.09% | 1299.9만 |
|---|
| 2026.01.20 | ₩20,805 | ₩21,547 | ₩20,417 | ₩20,524 | -1.35% | 1691.3만 |
|---|
| 2026.01.16 | ₩21,139 | ₩21,534 | ₩20,972 | ₩21,300 | +0.76% | 645.5만 |
|---|
| 2026.01.15 | ₩20,965 | ₩21,320 | ₩20,919 | ₩21,112 | +0.70% | 508.8만 |
|---|
| 2026.01.14 | ₩20,324 | ₩20,872 | ₩20,136 | ₩20,858 | +2.63% | 746.7만 |
|---|
| 2026.01.13 | ₩21,099 | ₩21,179 | ₩20,223 | ₩20,457 | -3.04% | 1049.1만 |
|---|
| 2026.01.12 | ₩20,805 | ₩21,206 | ₩20,711 | ₩21,099 | +1.41% | 621.9만 |
|---|
| 2026.01.09 | ₩21,300 | ₩21,474 | ₩20,945 | ₩21,032 | -1.26% | 768.2만 |
|---|
| 2026.01.08 | ₩20,658 | ₩21,407 | ₩20,431 | ₩21,099 | +2.14% | 1221.8만 |
|---|
| 2026.01.07 | ₩21,487 | ₩21,538 | ₩20,324 | ₩20,832 | -3.05% | 1707만 |
|---|
| 2026.01.06 | ₩20,979 | ₩21,594 | ₩20,725 | ₩21,447 | +2.23% | 1453.1만 |
|---|
| 2026.01.05 | ₩20,511 | ₩21,607 | ₩20,511 | ₩21,219 | +3.46% | 1105.2만 |
|---|
| 2026.01.02 | ₩20,123 | ₩20,691 | ₩20,050 | ₩20,471 | +1.73% | 1052.8만 |
|---|
| 2025.12.31 | ₩20,043 | ₩20,237 | ₩19,922 | ₩19,976 | -0.33% | 875.8만 |
|---|
| 2025.12.30 | ₩20,310 | ₩20,551 | ₩20,003 | ₩20,043 | -1.32% | 911.1만 |
|---|
| 2025.12.29 | ₩20,016 | ₩20,451 | ₩20,016 | ₩20,390 | +1.87% | 1188.5만 |
|---|
| 2025.12.26 | ₩20,685 | ₩20,711 | ₩20,029 | ₩20,096 | -2.84% | 1139.2만 |
|---|
| 2025.12.24 | ₩20,845 | ₩20,925 | ₩20,476 | ₩20,671 | -0.83% | 1149만 |
|---|
| 2025.12.23 | ₩21,072 | ₩21,453 | ₩20,905 | ₩20,965 | -0.51% | 717.7만 |
|---|
| 2025.12.22 | ₩20,792 | ₩21,507 | ₩20,778 | ₩21,233 | +2.12% | 1049.2만 |
|---|
| 2025.12.19 | ₩20,818 | ₩20,872 | ₩20,524 | ₩20,578 | -1.16% | 1192.8만 |
|---|
| 2025.12.18 | ₩20,952 | ₩21,233 | ₩20,638 | ₩20,698 | -1.21% | 1198.8만 |
|---|
| 2025.12.17 | ₩21,219 | ₩21,687 | ₩20,517 | ₩20,578 | -3.02% | 1688.3만 |
|---|
| 2025.12.16 | ₩20,965 | ₩21,256 | ₩20,874 | ₩21,166 | +0.96% | 1151만 |
|---|
| 2025.12.15 | ₩21,126 | ₩21,741 | ₩20,792 | ₩20,845 | -1.33% | 1038.4만 |
|---|
| 2025.12.12 | ₩21,594 | ₩21,728 | ₩20,658 | ₩20,925 | -3.10% | 1532.7만 |
|---|
| 2025.12.11 | ₩22,048 | ₩22,095 | ₩21,273 | ₩21,540 | -2.30% | 1359.9만 |
|---|
| 2025.12.10 | ₩22,577 | ₩22,730 | ₩21,582 | ₩22,142 | -1.92% | 1831만 |
|---|
| 2025.12.09 | ₩21,393 | ₩22,516 | ₩21,217 | ₩22,289 | +4.19% | 1456.4만 |
|---|
| 2025.12.08 | ₩21,728 | ₩21,821 | ₩21,407 | ₩21,420 | -1.42% | 828.5만 |
|---|
| 2025.12.05 | ₩21,514 | ₩22,035 | ₩21,380 | ₩21,714 | +0.93% | 1140.1만 |
|---|
| 2025.12.04 | ₩21,280 | ₩21,634 | ₩21,260 | ₩21,474 | +0.91% | 2117.9만 |
|---|
| 2025.12.03 | ₩20,056 | ₩21,126 | ₩20,029 | ₩20,939 | +4.40% | 1557.4만 |
|---|
| 2025.12.02 | ₩20,096 | ₩20,297 | ₩19,922 | ₩19,936 | -0.80% | 965.2만 |
|---|
| 2025.12.01 | ₩19,762 | ₩20,304 | ₩19,695 | ₩20,096 | +1.69% | 1403.1만 |
|---|
| 2025.11.28 | ₩19,922 | ₩20,136 | ₩19,829 | ₩20,056 | +0.67% | 512.6만 |
|---|
| 2025.11.26 | ₩19,508 | ₩19,922 | ₩19,388 | ₩19,722 | +1.10% | 1044.8만 |
|---|
| 2025.11.25 | ₩18,960 | ₩19,334 | ₩18,853 | ₩19,321 | +1.90% | 984.4만 |
|---|
| 2025.11.24 | ₩18,826 | ₩19,027 | ₩18,539 | ₩18,933 | +0.57% | 1138.9만 |
|---|
| 2025.11.21 | ₩18,438 | ₩18,846 | ₩18,037 | ₩18,759 | +1.74% | 2003.6만 |
|---|
| 2025.11.20 | ₩18,719 | ₩19,187 | ₩18,211 | ₩18,371 | -1.86% | 2187.2만 |
|---|
| 2025.11.19 | ₩18,746 | ₩19,241 | ₩17,716 | ₩18,438 | -1.64% | 3134.1만 |
|---|
| 2025.11.18 | ₩18,131 | ₩18,786 | ₩17,964 | ₩18,599 | +2.58% | 2492.5만 |
|---|
| 2025.11.17 | ₩19,187 | ₩19,241 | ₩17,857 | ₩18,412 | -4.04% | 3017.1만 |
|---|
| 2025.11.14 | ₩19,428 | ₩19,956 | ₩19,227 | ₩19,548 | +0.62% | 1071.1만 |
|---|
| 2025.11.13 | ₩19,976 | ₩20,277 | ₩19,608 | ₩19,816 | -0.80% | 1463.6만 |
|---|
| 2025.11.12 | ₩20,350 | ₩20,805 | ₩20,123 | ₩20,163 | -0.92% | 1127.6만 |
|---|
| 2025.11.11 | ₩19,976 | ₩20,484 | ₩19,963 | ₩20,163 | +0.94% | 981.6만 |
|---|
| 2025.11.10 | ₩20,564 | ₩20,631 | ₩19,809 | ₩19,936 | -3.06% | 1377.7만 |
|---|
| 2025.11.07 | ₩19,789 | ₩20,711 | ₩19,414 | ₩20,631 | +4.26% | 1292.8만 |
|---|
| 2025.11.06 | ₩20,979 | ₩21,260 | ₩19,869 | ₩19,989 | -4.72% | 1549.1만 |
|---|
| 2025.11.05 | ₩21,019 | ₩21,427 | ₩20,411 | ₩20,979 | -0.19% | 1551.7만 |
|---|
| 2025.11.04 | ₩21,367 | ₩21,820 | ₩20,805 | ₩20,939 | -2.00% | 1974만 |
|---|
| 2025.11.03 | ₩21,340 | ₩21,841 | ₩21,099 | ₩21,607 | +1.25% | 1632.6만 |
|---|
| 2025.10.31 | ₩21,206 | ₩21,273 | ₩20,551 | ₩21,086 | -0.57% | 2001.7만 |
|---|
| 2025.10.30 | ₩21,928 | ₩22,115 | ₩20,658 | ₩21,206 | -3.29% | 2281.9만 |
|---|
| 2025.10.29 | ₩22,302 | ₩22,951 | ₩21,995 | ₩22,142 | -0.72% | 1569.7만 |
|---|
| 2025.10.28 | ₩22,744 | ₩22,864 | ₩22,089 | ₩22,102 | -2.82% | 1114.4만 |
|---|
| 2025.10.27 | ₩22,664 | ₩22,864 | ₩22,490 | ₩22,583 | -0.35% | 1142.2만 |
|---|
| 2025.10.24 | ₩22,316 | ₩22,503 | ₩22,022 | ₩22,302 | -0.06% | 1213.2만 |
|---|
| 2025.10.23 | ₩22,944 | ₩23,131 | ₩21,781 | ₩21,808 | -4.95% | 1703.3만 |
|---|
| 2025.10.22 | ₩22,784 | ₩23,125 | ₩22,730 | ₩22,958 | +0.76% | 1841.8만 |
|---|
| 2025.10.21 | ₩22,075 | ₩22,918 | ₩22,062 | ₩22,797 | +3.27% | 1060.8만 |
|---|
| 2025.10.20 | ₩22,262 | ₩22,664 | ₩22,035 | ₩22,302 | +0.18% | 938.8만 |
|---|
| 2025.10.17 | ₩21,460 | ₩21,928 | ₩21,193 | ₩21,634 | +0.81% | 1466.5만 |
|---|
| 2025.10.16 | ₩22,851 | ₩22,877 | ₩21,102 | ₩21,246 | -7.02% | 1442.1만 |
|---|
| 2025.10.15 | ₩22,837 | ₩23,172 | ₩22,557 | ₩22,891 | +0.23% | 1208.7만 |
|---|
| 2025.10.14 | ₩21,179 | ₩22,730 | ₩21,126 | ₩22,409 | +5.81% | 1175만 |
|---|
| 2025.10.13 | ₩21,059 | ₩21,647 | ₩20,865 | ₩21,554 | +2.35% | 1221.3만 |
|---|
| 2025.10.10 | ₩21,754 | ₩21,788 | ₩20,611 | ₩20,645 | -5.10% | 1483.3만 |
|---|