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 | ₩12,578 | ₩13,020 | ₩12,417 | ₩12,725 | +1.17% | 2094.4만 |
| 2026.10.08 | ₩12,202 | ₩12,484 | ₩12,055 | ₩12,430 | +1.87% | 2145.1만 |
| 2026.10.07 | ₩11,974 | ₩12,323 | ₩11,907 | ₩12,216 | +2.02% | 1860.8만 |
| 2026.10.06 | ₩12,135 | ₩12,323 | ₩12,014 | ₩12,162 | +0.22% | 1860.1만 |
| 2026.10.05 | ₩12,108 | ₩12,216 | ₩11,773 | ₩12,028 | -0.66% | 2049.8만 |
| 2026.10.02 | ₩12,229 | ₩12,430 | ₩11,974 | ₩12,175 | -0.44% | 3265.7만 |
| 2026.10.01 | ₩12,242 | ₩12,444 | ₩11,760 | ₩12,001 | -1.97% | 2371.8만 |
| 2026.09.30 | ₩12,511 | ₩12,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,189 |
| -2.57% |
| 1198만 |
| 2026.09.29 | ₩12,269 | ₩12,457 | ₩12,162 | ₩12,444 | +1.42% | 1242.7만 |
|---|
| 2026.09.28 | ₩12,336 | ₩12,377 | ₩12,088 | ₩12,269 | -0.54% | 1735.3만 |
|---|
| 2026.09.25 | ₩12,484 | ₩12,631 | ₩12,309 | ₩12,497 | +0.11% | 1490.3만 |
|---|
| 2026.09.24 | ₩12,524 | ₩12,752 | ₩12,095 | ₩12,403 | -0.96% | 3886.8만 |
|---|
| 2026.09.23 | ₩13,074 | ₩13,154 | ₩12,832 | ₩12,873 | -1.54% | 1790만 |
|---|
| 2026.09.22 | ₩13,717 | ₩13,811 | ₩13,087 | ₩13,248 | -3.42% | 1278.5만 |
|---|
| 2026.09.21 | ₩13,489 | ₩13,536 | ₩13,221 | ₩13,436 | -0.40% | 1408.4만 |
|---|
| 2026.09.18 | ₩13,302 | ₩13,409 | ₩13,040 | ₩13,194 | -0.81% | 1782.2만 |
|---|
| 2026.09.17 | ₩13,905 | ₩13,945 | ₩13,355 | ₩13,355 | -3.95% | 1354.3만 |
|---|
| 2026.09.16 | ₩13,851 | ₩13,851 | ₩13,194 | ₩13,570 | -2.03% | 1661.2만 |
|---|
| 2026.09.15 | ₩13,932 | ₩13,986 | ₩13,624 | ₩13,731 | -1.44% | 1757.6만 |
|---|
| 2026.09.14 | ₩13,999 | ₩14,307 | ₩13,798 | ₩13,986 | -0.10% | 1423.2만 |
|---|
| 2026.09.11 | ₩14,187 | ₩14,329 | ₩13,892 | ₩14,160 | -0.19% | 1539.4만 |
|---|
| 2026.09.10 | ₩14,281 | ₩14,482 | ₩13,972 | ₩13,986 | -2.07% | 2008.2만 |
|---|
| 2026.09.09 | ₩15,058 | ₩15,119 | ₩14,522 | ₩14,562 | -3.29% | 2347.1만 |
|---|
| 2026.09.08 | ₩15,662 | ₩15,796 | ₩15,005 | ₩15,045 | -3.94% | 1805.7만 |
|---|
| 2026.09.04 | ₩15,648 | ₩16,051 | ₩15,474 | ₩15,756 | +0.69% | 2684.3만 |
|---|
| 2026.09.03 | ₩15,729 | ₩16,131 | ₩15,447 | ₩15,876 | +0.94% | 2406.7만 |
|---|
| 2026.09.02 | ₩15,554 | ₩16,010 | ₩15,461 | ₩15,554 | 0.00% | 2680.4만 |
|---|
| 2026.09.01 | ₩15,930 | ₩16,386 | ₩15,648 | ₩15,662 | -1.68% | 3663.7만 |
|---|
| 2026.08.31 | ₩16,064 | ₩16,587 | ₩15,957 | ₩16,413 | +2.17% | 1907.4만 |
|---|
| 2026.08.28 | ₩16,091 | ₩16,359 | ₩16,064 | ₩16,118 | +0.17% | 1495.6만 |
|---|
| 2026.08.27 | ₩15,970 | ₩16,386 | ₩15,943 | ₩16,118 | +0.92% | 1801.3만 |
|---|
| 2026.08.26 | ₩15,782 | ₩16,131 | ₩15,729 | ₩15,823 | +0.25% | 1384.6만 |
|---|
| 2026.08.25 | ₩15,675 | ₩15,863 | ₩15,407 | ₩15,809 | +0.86% | 1316.1만 |
|---|
| 2026.08.24 | ₩15,568 | ₩15,870 | ₩15,514 | ₩15,662 | +0.60% | 1086.9만 |
|---|
| 2026.08.21 | ₩15,501 | ₩15,749 | ₩15,461 | ₩15,648 | +0.95% | 813.1만 |
|---|
| 2026.08.20 | ₩15,689 | ₩15,863 | ₩15,259 | ₩15,286 | -2.56% | 1283.4만 |
|---|
| 2026.08.19 | ₩15,756 | ₩16,024 | ₩15,487 | ₩15,782 | +0.17% | 1869.5만 |
|---|
| 2026.08.18 | ₩15,474 | ₩15,702 | ₩15,353 | ₩15,541 | +0.43% | 1335.7만 |
|---|
| 2026.08.17 | ₩16,252 | ₩16,359 | ₩15,595 | ₩15,635 | -3.80% | 1679만 |
|---|
| 2026.08.14 | ₩17,023 | ₩17,071 | ₩16,346 | ₩16,386 | -3.74% | 1307.3만 |
|---|
| 2026.08.13 | ₩16,158 | ₩17,123 | ₩16,118 | ₩16,976 | +5.06% | 2815.4만 |
|---|
| 2026.08.12 | ₩16,600 | ₩16,627 | ₩16,091 | ₩16,386 | -1.29% | 1869.5만 |
|---|
| 2026.08.11 | ₩15,756 | ₩16,574 | ₩15,715 | ₩16,520 | +4.85% | 2844.2만 |
|---|
| 2026.08.10 | ₩15,766 | ₩15,930 | ₩15,608 | ₩15,621 | -0.92% | 1307.5만 |
|---|
| 2026.08.07 | ₩15,420 | ₩16,138 | ₩15,407 | ₩15,916 | +3.22% | 3438.7만 |
|---|
| 2026.08.06 | ₩15,380 | ₩15,514 | ₩15,152 | ₩15,367 | -0.09% | 1386.8만 |
|---|
| 2026.08.05 | ₩15,742 | ₩15,803 | ₩15,259 | ₩15,487 | -1.62% | 2261.9만 |
|---|
| 2026.08.04 | ₩14,951 | ₩15,621 | ₩14,897 | ₩15,514 | +3.77% | 3376.9만 |
|---|
| 2026.08.03 | ₩14,012 | ₩15,166 | ₩13,892 | ₩14,964 | +6.79% | 4003.9만 |
|---|
| 2026.07.31 | ₩13,740 | ₩13,939 | ₩13,610 | ₩13,811 | +0.52% | 2699.4만 |
|---|
| 2026.07.30 | ₩12,873 | ₩13,744 | ₩12,419 | ₩13,624 | +5.83% | 4092.4만 |
|---|
| 2026.07.29 | ₩13,060 | ₩13,127 | ₩12,685 | ₩12,806 | -1.95% | 1952.9만 |
|---|
| 2026.07.28 | ₩12,886 | ₩13,208 | ₩12,785 | ₩13,154 | +2.08% | 1393만 |
|---|
| 2026.07.27 | ₩12,886 | ₩13,074 | ₩12,725 | ₩12,980 | +0.73% | 1366.5만 |
|---|
| 2026.07.24 | ₩12,363 | ₩12,698 | ₩12,309 | ₩12,672 | +2.49% | 1114.6만 |
|---|
| 2026.07.23 | ₩12,149 | ₩12,698 | ₩12,108 | ₩12,350 | +1.66% | 1429.7만 |
|---|
| 2026.07.22 | ₩12,631 | ₩12,631 | ₩12,175 | ₩12,283 | -2.76% | 1390.8만 |
|---|
| 2026.07.21 | ₩12,537 | ₩12,779 | ₩12,537 | ₩12,591 | +0.43% | 1092.3만 |
|---|
| 2026.07.20 | ₩12,779 | ₩12,806 | ₩12,296 | ₩12,537 | -1.89% | 1905.6만 |
|---|
| 2026.07.17 | ₩12,685 | ₩12,920 | ₩12,578 | ₩12,765 | +0.63% | 1601만 |
|---|
| 2026.07.16 | ₩12,913 | ₩13,107 | ₩12,765 | ₩12,899 | -0.10% | 1069.7만 |
|---|
| 2026.07.15 | ₩13,141 | ₩13,456 | ₩12,967 | ₩12,993 | -1.12% | 1816.8만 |
|---|
| 2026.07.14 | ₩12,484 | ₩12,906 | ₩12,363 | ₩12,899 | +3.33% | 1273.3만 |
|---|
| 2026.07.13 | ₩12,578 | ₩12,698 | ₩12,370 | ₩12,457 | -0.96% | 1172.7만 |
|---|
| 2026.07.10 | ₩12,631 | ₩12,866 | ₩12,537 | ₩12,551 | -0.64% | 1544.3만 |
|---|
| 2026.07.09 | ₩12,430 | ₩12,625 | ₩12,296 | ₩12,470 | +0.32% | 1398.6만 |
|---|
| 2026.07.08 | ₩12,336 | ₩12,504 | ₩12,309 | ₩12,390 | +0.43% | 1271.1만 |
|---|
| 2026.07.07 | ₩12,725 | ₩12,859 | ₩12,511 | ₩12,591 | -1.05% | 1777.8만 |
|---|
| 2026.07.06 | ₩12,162 | ₩12,819 | ₩12,162 | ₩12,725 | +4.63% | 1831만 |
|---|
| 2026.07.02 | ₩12,336 | ₩12,779 | ₩12,014 | ₩12,122 | -1.74% | 2863.5만 |
|---|
| 2026.07.01 | ₩11,780 | ₩11,934 | ₩11,532 | ₩11,585 | -1.65% | 1602.9만 |
|---|
| 2026.06.30 | ₩11,451 | ₩11,854 | ₩11,398 | ₩11,733 | +2.46% | 2103.4만 |
|---|
| 2026.06.29 | ₩11,626 | ₩11,760 | ₩11,143 | ₩11,424 | -1.73% | 1793.6만 |
|---|
| 2026.06.26 | ₩11,277 | ₩11,679 | ₩11,264 | ₩11,492 | +1.90% | 3166.2만 |
|---|
| 2026.06.25 | ₩11,532 | ₩11,753 | ₩11,257 | ₩11,371 | -1.40% | 2298.1만 |
|---|
| 2026.06.24 | ₩12,001 | ₩12,095 | ₩11,290 | ₩11,357 | -5.36% | 3382.2만 |
|---|
| 2026.06.23 | ₩12,242 | ₩12,417 | ₩11,813 | ₩11,947 | -2.41% | 3899.3만 |
|---|
| 2026.06.22 | ₩12,698 | ₩12,980 | ₩12,370 | ₩12,377 | -2.53% | 2047.7만 |
|---|
| 2026.06.18 | ₩12,873 | ₩12,980 | ₩12,591 | ₩12,779 | -0.73% | 2656.9만 |
|---|
| 2026.06.17 | ₩13,148 | ₩13,456 | ₩12,698 | ₩12,725 | -3.21% | 1849.1만 |
|---|
| 2026.06.16 | ₩12,993 | ₩13,355 | ₩12,913 | ₩13,194 | +1.55% | 1694.1만 |
|---|
| 2026.06.15 | ₩13,396 | ₩13,503 | ₩12,886 | ₩12,886 | -3.80% | 2466.8만 |
|---|
| 2026.06.12 | ₩13,235 | ₩13,409 | ₩12,853 | ₩12,980 | -1.93% | 2516.3만 |
|---|
| 2026.06.11 | ₩12,578 | ₩13,154 | ₩12,363 | ₩13,034 | +3.62% | 2415.7만 |
|---|
| 2026.06.10 | ₩12,725 | ₩13,067 | ₩12,551 | ₩12,698 | -0.21% | 2125.8만 |
|---|
| 2026.06.09 | ₩12,819 | ₩13,074 | ₩12,296 | ₩12,859 | +0.31% | 2420.4만 |
|---|
| 2026.06.08 | ₩13,127 | ₩13,161 | ₩12,578 | ₩12,631 | -3.78% | 2602.1만 |
|---|
| 2026.06.05 | ₩13,570 | ₩13,634 | ₩12,886 | ₩13,141 | -3.16% | 2942.8만 |
|---|
| 2026.06.04 | ₩13,060 | ₩14,073 | ₩13,060 | ₩13,664 | +4.62% | 4387.5만 |
|---|
| 2026.06.03 | ₩12,973 | ₩13,154 | ₩12,806 | ₩12,993 | +0.16% | 3199.6만 |
|---|
| 2026.06.02 | ₩13,999 | ₩13,999 | ₩13,429 | ₩13,503 | -3.54% | 2796.7만 |
|---|
| 2026.06.01 | ₩13,784 | ₩14,401 | ₩13,650 | ₩14,039 | +1.85% | 2164.8만 |
|---|
| 2026.05.29 | ₩13,329 | ₩13,925 | ₩13,262 | ₩13,784 | +3.42% | 2555.3만 |
|---|
| 2026.05.28 | ₩13,476 | ₩13,536 | ₩13,154 | ₩13,315 | -1.19% | 1738.3만 |
|---|
| 2026.05.27 | ₩13,597 | ₩14,012 | ₩13,530 | ₩13,583 | -0.10% | 1903.6만 |
|---|
| 2026.05.26 | ₩13,422 | ₩13,704 | ₩13,396 | ₩13,543 | +0.90% | 1091만 |
|---|
| 2026.05.22 | ₩13,637 | ₩13,925 | ₩13,409 | ₩13,489 | -1.08% | 1572.6만 |
|---|
| 2026.05.21 | ₩13,020 | ₩13,717 | ₩12,953 | ₩13,677 | +5.05% | 3207.8만 |
|---|
| 2026.05.20 | ₩12,712 | ₩13,121 | ₩12,368 | ₩13,047 | +2.64% | 1833.9만 |
|---|
| 2026.05.19 | ₩12,745 | ₩12,839 | ₩12,504 | ₩12,645 | -0.79% | 1807.6만 |
|---|
| 2026.05.18 | ₩12,672 | ₩13,074 | ₩12,591 | ₩12,725 | +0.42% | 1547.1만 |
|---|
| 2026.05.15 | ₩13,074 | ₩13,154 | ₩12,672 | ₩12,685 | -2.97% | 1480.5만 |
|---|
| 2026.05.14 | ₩13,262 | ₩13,489 | ₩13,047 | ₩13,154 | -0.81% | 1755.2만 |
|---|
| 2026.05.13 | ₩13,034 | ₩13,141 | ₩12,537 | ₩13,101 | +0.51% | 2229.3만 |
|---|
| 2026.05.12 | ₩13,503 | ₩13,570 | ₩13,020 | ₩13,409 | -0.70% | 3917.7만 |
|---|
| 2026.05.11 | ₩14,066 | ₩14,120 | ₩13,382 | ₩13,516 | -3.91% | 2797.2만 |
|---|
| 2026.05.08 | ₩13,945 | ₩14,193 | ₩13,530 | ₩14,160 | +1.54% | 2023.9만 |
|---|
| 2026.05.07 | ₩13,959 | ₩14,133 | ₩13,637 | ₩13,878 | -0.58% | 2740.2만 |
|---|
| 2026.05.06 | ₩14,455 | ₩14,636 | ₩13,872 | ₩14,133 | -2.23% | 4988.6만 |
|---|
| 2026.05.05 | ₩13,691 | ₩14,488 | ₩13,449 | ₩14,415 | +5.29% | 4787.9만 |
|---|
| 2026.05.04 | ₩13,563 | ₩14,120 | ₩13,476 | ₩13,570 | +0.05% | 3858.8만 |
|---|
| 2026.05.01 | ₩13,677 | ₩13,825 | ₩12,980 | ₩13,382 | -2.16% | 5317.6만 |
|---|
| 2026.04.30 | ₩12,242 | ₩13,630 | ₩12,068 | ₩13,074 | +6.79% | 7188.5만 |
|---|
| 2026.04.29 | ₩11,773 | ₩12,048 | ₩11,726 | ₩11,907 | +1.14% | 2965.8만 |
|---|
| 2026.04.28 | ₩11,907 | ₩12,189 | ₩11,766 | ₩11,880 | -0.23% | 2503.1만 |
|---|
| 2026.04.27 | ₩12,229 | ₩12,417 | ₩11,854 | ₩11,961 | -2.19% | 3001.9만 |
|---|
| 2026.04.24 | ₩12,725 | ₩12,772 | ₩12,189 | ₩12,309 | -3.27% | 2411.8만 |
|---|
| 2026.04.23 | ₩12,993 | ₩13,141 | ₩12,283 | ₩12,631 | -2.79% | 2903.5만 |
|---|
| 2026.04.22 | ₩13,476 | ₩13,637 | ₩13,060 | ₩13,302 | -1.29% | 2191.1만 |
|---|
| 2026.04.21 | ₩13,422 | ₩13,851 | ₩13,087 | ₩13,235 | -1.40% | 2179.3만 |
|---|
| 2026.04.20 | ₩13,074 | ₩13,369 | ₩12,967 | ₩13,262 | +1.44% | 1505.6만 |
|---|
| 2026.04.17 | ₩13,275 | ₩13,503 | ₩12,933 | ₩13,208 | -0.51% | 3393.4만 |
|---|
| 2026.04.16 | ₩13,543 | ₩13,704 | ₩12,859 | ₩12,940 | -4.46% | 3132.9만 |
|---|
| 2026.04.15 | ₩12,497 | ₩13,556 | ₩12,497 | ₩13,302 | +6.44% | 6685.6만 |
|---|
| 2026.04.14 | ₩11,679 | ₩12,444 | ₩11,599 | ₩12,296 | +5.28% | 3979.8만 |
|---|
| 2026.04.13 | ₩10,969 | ₩11,492 | ₩10,875 | ₩11,331 | +3.30% | 2750.8만 |
|---|
| 2026.04.10 | ₩11,116 | ₩11,116 | ₩10,821 | ₩11,036 | -0.72% | 1834.4만 |
|---|
| 2026.04.09 | ₩11,076 | ₩11,277 | ₩10,902 | ₩11,103 | +0.24% | 1809.1만 |
|---|
| 2026.04.08 | ₩11,827 | ₩11,907 | ₩11,116 | ₩11,156 | -5.67% | 2856.6만 |
|---|
| 2026.04.07 | ₩11,264 | ₩11,465 | ₩11,183 | ₩11,357 | +0.83% | 1527.8만 |
|---|
| 2026.04.06 | ₩11,532 | ₩11,599 | ₩11,223 | ₩11,331 | -1.74% | 2311.6만 |
|---|
| 2026.04.02 | ₩11,049 | ₩11,699 | ₩10,660 | ₩11,492 | +4.00% | 6555.4만 |
|---|
| 2026.04.01 | ₩12,444 | ₩12,444 | ₩11,559 | ₩11,679 | -6.14% | 2518만 |
|---|
| 2026.03.31 | ₩12,377 | ₩12,437 | ₩11,927 | ₩12,242 | -1.08% | 1997.8만 |
|---|
| 2026.03.30 | ₩11,934 | ₩12,390 | ₩11,827 | ₩12,162 | +1.91% | 2001.2만 |
|---|
| 2026.03.27 | ₩11,867 | ₩12,102 | ₩11,827 | ₩11,854 | -0.11% | 1944.1만 |
|---|
| 2026.03.26 | ₩11,988 | ₩12,350 | ₩11,934 | ₩12,095 | +0.89% | 1970.1만 |
|---|
| 2026.03.25 | ₩12,256 | ₩12,430 | ₩11,693 | ₩12,108 | -1.20% | 1598.2만 |
|---|
| 2026.03.24 | ₩11,854 | ₩12,202 | ₩11,800 | ₩12,014 | +1.36% | 2547.8만 |
|---|
| 2026.03.23 | ₩12,283 | ₩12,578 | ₩12,169 | ₩12,189 | -0.76% | 2531만 |
|---|
| 2026.03.20 | ₩12,269 | ₩12,390 | ₩12,001 | ₩12,229 | -0.33% | 2677.4만 |
|---|
| 2026.03.19 | ₩12,001 | ₩12,348 | ₩11,921 | ₩12,229 | +1.90% | 2390.7만 |
|---|
| 2026.03.18 | ₩12,175 | ₩12,578 | ₩12,068 | ₩12,216 | +0.33% | 3689.3만 |
|---|
| 2026.03.17 | ₩12,041 | ₩12,571 | ₩11,974 | ₩12,269 | +1.89% | 4394.5만 |
|---|
| 2026.03.16 | ₩11,894 | ₩11,974 | ₩11,466 | ₩11,746 | -1.24% | 3283.4만 |
|---|
| 2026.03.13 | ₩11,626 | ₩11,947 | ₩11,599 | ₩11,733 | +0.92% | 3169.6만 |
|---|
| 2026.03.12 | ₩11,505 | ₩12,094 | ₩11,505 | ₩11,545 | +0.35% | 5107.4만 |
|---|
| 2026.03.11 | ₩12,497 | ₩12,799 | ₩11,833 | ₩12,095 | -3.22% | 5180.8만 |
|---|
| 2026.03.10 | ₩13,262 | ₩13,302 | ₩12,564 | ₩12,685 | -4.35% | 3365만 |
|---|
| 2026.03.09 | ₩13,007 | ₩13,268 | ₩12,792 | ₩13,154 | +1.13% | 3114.2만 |
|---|
| 2026.03.06 | ₩13,342 | ₩13,483 | ₩12,993 | ₩13,262 | -0.60% | 3547.5만 |
|---|
| 2026.03.05 | ₩13,798 | ₩14,348 | ₩13,744 | ₩13,972 | +1.26% | 3272.1만 |
|---|
| 2026.03.04 | ₩14,026 | ₩14,133 | ₩13,536 | ₩13,865 | -1.15% | 3180.5만 |
|---|
| 2026.03.03 | ₩13,624 | ₩14,126 | ₩13,047 | ₩13,771 | +1.08% | 5768만 |
|---|
| 2026.03.02 | ₩13,556 | ₩14,509 | ₩13,519 | ₩14,321 | +5.64% | 4065만 |
|---|
| 2026.02.27 | ₩14,482 | ₩14,750 | ₩14,079 | ₩14,146 | -2.31% | 4748.1만 |
|---|
| 2026.02.26 | ₩15,353 | ₩15,689 | ₩14,529 | ₩15,045 | -2.01% | 4542.1만 |
|---|
| 2026.02.25 | ₩14,374 | ₩15,367 | ₩14,039 | ₩15,219 | +5.88% | 5531.2만 |
|---|
| 2026.02.24 | ₩13,597 | ₩14,602 | ₩13,516 | ₩14,388 | +5.82% | 6580.6만 |
|---|
| 2026.02.23 | ₩14,441 | ₩14,515 | ₩13,717 | ₩13,999 | -3.06% | 4986.6만 |
|---|
| 2026.02.20 | ₩14,643 | ₩15,454 | ₩14,086 | ₩14,495 | -1.01% | 5805.3만 |
|---|
| 2026.02.19 | ₩15,528 | ₩15,876 | ₩14,806 | ₩15,528 | 0.00% | 6139.4만 |
|---|
| 2026.02.18 | ₩16,413 | ₩16,547 | ₩16,158 | ₩16,506 | +0.57% | 1264.1만 |
|---|
| 2026.02.17 | ₩16,520 | ₩16,708 | ₩15,863 | ₩16,198 | -1.95% | 1957.6만 |
|---|
| 2026.02.13 | ₩16,788 | ₩16,949 | ₩16,319 | ₩16,493 | -1.76% | 2431만 |
|---|
| 2026.02.12 | ₩16,949 | ₩17,210 | ₩16,077 | ₩16,748 | -1.19% | 2770.5만 |
|---|
| 2026.02.11 | ₩17,485 | ₩17,566 | ₩16,667 | ₩16,909 | -3.30% | 2143.5만 |
|---|
| 2026.02.10 | ₩16,895 | ₩17,405 | ₩16,775 | ₩17,391 | +2.94% | 2844.5만 |
|---|
| 2026.02.09 | ₩16,855 | ₩17,271 | ₩16,600 | ₩16,949 | +0.56% | 3171.1만 |
|---|
| 2026.02.06 | ₩16,406 | ₩16,882 | ₩15,984 | ₩16,788 | +2.33% | 3727.6만 |
|---|
| 2026.02.05 | ₩16,372 | ₩16,627 | ₩14,589 | ₩15,595 | -4.75% | 6845.1만 |
|---|
| 2026.02.04 | ₩16,305 | ₩16,547 | ₩15,742 | ₩16,171 | -0.82% | 4916.2만 |
|---|
| 2026.02.03 | ₩17,740 | ₩17,740 | ₩15,621 | ₩16,238 | -8.47% | 7150.7만 |
|---|
| 2026.02.02 | ₩18,169 | ₩18,250 | ₩17,700 | ₩17,995 | -0.96% | 2514.8만 |
|---|
| 2026.01.30 | ₩18,639 | ₩18,987 | ₩18,035 | ₩18,290 | -1.87% | 2172.7만 |
|---|
| 2026.01.29 | ₩19,805 | ₩20,127 | ₩18,665 | ₩18,759 | -5.28% | 2313만 |
|---|
| 2026.01.28 | ₩19,617 | ₩19,751 | ₩19,329 | ₩19,443 | -0.89% | 1125.2만 |
|---|
| 2026.01.27 | ₩19,443 | ₩19,859 | ₩19,336 | ₩19,483 | +0.21% | 1309.8만 |
|---|
| 2026.01.26 | ₩20,020 | ₩20,234 | ₩19,389 | ₩19,591 | -2.14% | 1791.3만 |
|---|
| 2026.01.23 | ₩20,931 | ₩20,972 | ₩20,181 | ₩20,301 | -3.01% | 918.8만 |
|---|
| 2026.01.22 | ₩21,307 | ₩21,481 | ₩20,972 | ₩21,039 | -1.26% | 746.9만 |
|---|
| 2026.01.21 | ₩20,905 | ₩21,180 | ₩20,610 | ₩21,133 | +1.09% | 1299.9만 |
|---|
| 2026.01.20 | ₩20,864 | ₩21,609 | ₩20,476 | ₩20,583 | -1.35% | 1691.3만 |
|---|
| 2026.01.16 | ₩21,200 | ₩21,595 | ₩21,032 | ₩21,361 | +0.76% | 645.5만 |
|---|
| 2026.01.15 | ₩21,025 | ₩21,381 | ₩20,978 | ₩21,173 | +0.70% | 508.8만 |
|---|
| 2026.01.14 | ₩20,382 | ₩20,931 | ₩20,194 | ₩20,918 | +2.63% | 746.7만 |
|---|
| 2026.01.13 | ₩21,159 | ₩21,240 | ₩20,281 | ₩20,516 | -3.04% | 1049.1만 |
|---|
| 2026.01.12 | ₩20,864 | ₩21,267 | ₩20,771 | ₩21,159 | +1.41% | 621.9만 |
|---|
| 2026.01.09 | ₩21,361 | ₩21,535 | ₩21,005 | ₩21,092 | -1.26% | 768.2만 |
|---|
| 2026.01.08 | ₩20,717 | ₩21,468 | ₩20,489 | ₩21,159 | +2.14% | 1221.8만 |
|---|
| 2026.01.07 | ₩21,548 | ₩21,599 | ₩20,382 | ₩20,891 | -3.05% | 1707만 |
|---|
| 2026.01.06 | ₩21,039 | ₩21,656 | ₩20,784 | ₩21,508 | +2.23% | 1453.1만 |
|---|
| 2026.01.05 | ₩20,569 | ₩21,669 | ₩20,569 | ₩21,280 | +3.46% | 1105.2만 |
|---|
| 2026.01.02 | ₩20,181 | ₩20,750 | ₩20,107 | ₩20,529 | +1.73% | 1052.8만 |
|---|
| 2025.12.31 | ₩20,100 | ₩20,295 | ₩19,979 | ₩20,033 | -0.33% | 875.8만 |
|---|
| 2025.12.30 | ₩20,368 | ₩20,610 | ₩20,060 | ₩20,100 | -1.32% | 911.1만 |
|---|
| 2025.12.29 | ₩20,073 | ₩20,509 | ₩20,073 | ₩20,449 | +1.87% | 1188.5만 |
|---|
| 2025.12.26 | ₩20,744 | ₩20,771 | ₩20,087 | ₩20,154 | -2.84% | 1139.2만 |
|---|
| 2025.12.24 | ₩20,905 | ₩20,985 | ₩20,535 | ₩20,730 | -0.83% | 1149만 |
|---|
| 2025.12.23 | ₩21,133 | ₩21,515 | ₩20,965 | ₩21,025 | -0.51% | 717.7만 |
|---|
| 2025.12.22 | ₩20,851 | ₩21,568 | ₩20,838 | ₩21,293 | +2.12% | 1049.2만 |
|---|
| 2025.12.19 | ₩20,878 | ₩20,931 | ₩20,583 | ₩20,636 | -1.16% | 1192.8만 |
|---|
| 2025.12.18 | ₩21,012 | ₩21,293 | ₩20,697 | ₩20,757 | -1.21% | 1198.8만 |
|---|
| 2025.12.17 | ₩21,280 | ₩21,749 | ₩20,576 | ₩20,636 | -3.02% | 1688.3만 |
|---|
| 2025.12.16 | ₩21,025 | ₩21,316 | ₩20,934 | ₩21,226 | +0.96% | 1151만 |
|---|
| 2025.12.15 | ₩21,186 | ₩21,803 | ₩20,851 | ₩20,905 | -1.33% | 1038.4만 |
|---|
| 2025.12.12 | ₩21,656 | ₩21,790 | ₩20,717 | ₩20,985 | -3.10% | 1532.7만 |
|---|
| 2025.12.11 | ₩22,111 | ₩22,158 | ₩21,334 | ₩21,602 | -2.30% | 1359.9만 |
|---|
| 2025.12.10 | ₩22,641 | ₩22,795 | ₩21,643 | ₩22,205 | -1.92% | 1831만 |
|---|
| 2025.12.09 | ₩21,454 | ₩22,581 | ₩21,277 | ₩22,353 | +4.19% | 1456.4만 |
|---|
| 2025.12.08 | ₩21,790 | ₩21,883 | ₩21,468 | ₩21,481 | -1.42% | 828.5만 |
|---|
| 2025.12.05 | ₩21,575 | ₩22,098 | ₩21,441 | ₩21,776 | +0.93% | 1140.1만 |
|---|
| 2025.12.04 | ₩21,340 | ₩21,696 | ₩21,320 | ₩21,535 | +0.91% | 2117.9만 |
|---|
| 2025.12.03 | ₩20,114 | ₩21,186 | ₩20,087 | ₩20,998 | +4.40% | 1557.4만 |
|---|
| 2025.12.02 | ₩20,154 | ₩20,355 | ₩19,979 | ₩19,993 | -0.80% | 965.2만 |
|---|
| 2025.12.01 | ₩19,819 | ₩20,362 | ₩19,751 | ₩20,154 | +1.69% | 1403.1만 |
|---|
| 2025.11.28 | ₩19,979 | ₩20,194 | ₩19,886 | ₩20,114 | +0.67% | 512.6만 |
|---|
| 2025.11.26 | ₩19,564 | ₩19,979 | ₩19,443 | ₩19,778 | +1.10% | 1044.8만 |
|---|
| 2025.11.25 | ₩19,014 | ₩19,389 | ₩18,907 | ₩19,376 | +1.90% | 984.4만 |
|---|
| 2025.11.24 | ₩18,880 | ₩19,081 | ₩18,592 | ₩18,987 | +0.57% | 1138.9만 |
|---|
| 2025.11.21 | ₩18,491 | ₩18,900 | ₩18,089 | ₩18,813 | +1.74% | 2003.6만 |
|---|
| 2025.11.20 | ₩18,773 | ₩19,242 | ₩18,263 | ₩18,424 | -1.86% | 2187.2만 |
|---|
| 2025.11.19 | ₩18,799 | ₩19,296 | ₩17,767 | ₩18,491 | -1.64% | 3134.1만 |
|---|
| 2025.11.18 | ₩18,183 | ₩18,840 | ₩18,015 | ₩18,652 | +2.58% | 2492.5만 |
|---|
| 2025.11.17 | ₩19,242 | ₩19,296 | ₩17,908 | ₩18,464 | -4.04% | 3017.1만 |
|---|
| 2025.11.14 | ₩19,483 | ₩20,013 | ₩19,282 | ₩19,604 | +0.62% | 1071.1만 |
|---|
| 2025.11.13 | ₩20,033 | ₩20,335 | ₩19,664 | ₩19,872 | -0.80% | 1463.6만 |
|---|
| 2025.11.12 | ₩20,408 | ₩20,864 | ₩20,181 | ₩20,221 | -0.92% | 1127.6만 |
|---|
| 2025.11.11 | ₩20,033 | ₩20,543 | ₩20,020 | ₩20,221 | +0.94% | 981.6만 |
|---|
| 2025.11.10 | ₩20,623 | ₩20,690 | ₩19,865 | ₩19,993 | -3.06% | 1377.7만 |
|---|
| 2025.11.07 | ₩19,845 | ₩20,771 | ₩19,470 | ₩20,690 | +4.26% | 1292.8만 |
|---|
| 2025.11.06 | ₩21,039 | ₩21,320 | ₩19,926 | ₩20,046 | -4.72% | 1549.1만 |
|---|
| 2025.11.05 | ₩21,079 | ₩21,488 | ₩20,469 | ₩21,039 | -0.19% | 1551.7만 |
|---|
| 2025.11.04 | ₩21,428 | ₩21,882 | ₩20,864 | ₩20,998 | -2.00% | 1974만 |
|---|
| 2025.11.03 | ₩21,401 | ₩21,904 | ₩21,159 | ₩21,669 | +1.25% | 1632.6만 |
|---|
| 2025.10.31 | ₩21,267 | ₩21,334 | ₩20,610 | ₩21,146 | -0.57% | 2001.7만 |
|---|
| 2025.10.30 | ₩21,991 | ₩22,178 | ₩20,717 | ₩21,267 | -3.29% | 2281.9만 |
|---|
| 2025.10.29 | ₩22,366 | ₩23,017 | ₩22,058 | ₩22,205 | -0.72% | 1569.7만 |
|---|
| 2025.10.28 | ₩22,809 | ₩22,929 | ₩22,152 | ₩22,165 | -2.82% | 1114.4만 |
|---|
| 2025.10.27 | ₩22,728 | ₩22,929 | ₩22,554 | ₩22,648 | -0.35% | 1142.2만 |
|---|
| 2025.10.24 | ₩22,380 | ₩22,567 | ₩22,085 | ₩22,366 | -0.06% | 1213.2만 |
|---|
| 2025.10.23 | ₩23,010 | ₩23,198 | ₩21,843 | ₩21,870 | -4.95% | 1703.3만 |
|---|
| 2025.10.22 | ₩22,849 | ₩23,191 | ₩22,795 | ₩23,023 | +0.76% | 1841.8만 |
|---|
| 2025.10.21 | ₩22,138 | ₩22,983 | ₩22,125 | ₩22,862 | +3.27% | 1060.8만 |
|---|
| 2025.10.20 | ₩22,326 | ₩22,728 | ₩22,098 | ₩22,366 | +0.18% | 938.8만 |
|---|
| 2025.10.17 | ₩21,521 | ₩21,991 | ₩21,253 | ₩21,696 | +0.81% | 1466.5만 |
|---|
| 2025.10.16 | ₩22,916 | ₩22,943 | ₩21,162 | ₩21,307 | -7.02% | 1442.1만 |
|---|
| 2025.10.15 | ₩22,903 | ₩23,238 | ₩22,621 | ₩22,956 | +0.23% | 1208.7만 |
|---|
| 2025.10.14 | ₩21,240 | ₩22,795 | ₩21,186 | ₩22,473 | +5.81% | 1175만 |
|---|
| 2025.10.13 | ₩21,119 | ₩21,709 | ₩20,925 | ₩21,615 | +2.35% | 1221.3만 |
|---|
| 2025.10.10 | ₩21,816 | ₩21,850 | ₩20,670 | ₩20,703 | -5.10% | 1483.3만 |
|---|