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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,100 | ₩13,012 | ₩11,765 | ₩12,717 | +5.09% | 1억 |
| 2026.09.28–2026.10.02 | ₩12,328 | ₩12,583 | ₩11,752 | ₩12,167 | -1.30% | 9813.4만 |
| 2026.09.21–2026.09.25 | ₩13,481 | ₩13,802 | ₩12,087 | ₩12,489 | -7.36% | 9853.8만 |
| 2026.09.14–2026.09.18 | ₩13,990 | ₩14,298 | ₩13,032 | ₩13,186 | -5.75% | 7978.5만 |
| 2026.09.08–2026.09.11 | ₩15,651 | ₩15,785 | ₩13,883 | ₩14,151 | -9.59% | 7700.3만 |
| 2026.08.31–2026.09.04 | ₩16,053 | ₩16,576 | ₩15,437 | ₩15,745 | -1.92% | 1.3억 |
| 2026.08.24–2026.08.28 | ₩15,558 | ₩16,375 | ₩15,397 | ₩16,107 | +3.53% | 7084.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,348 |
| ₩15,249 |
| ₩15,638 |
| -3.71% |
| 6980.7만 |
| 2026.08.10–2026.08.14 | ₩15,756 | ₩17,112 | ₩15,598 | ₩16,375 | +3.93% | 1억 |
|---|
| 2026.08.03–2026.08.07 | ₩14,003 | ₩16,127 | ₩13,883 | ₩15,906 | +13.59% | 1.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩12,878 | ₩13,930 | ₩12,411 | ₩13,802 | +7.18% | 1.2억 |
|---|
| 2026.07.20–2026.07.24 | ₩12,770 | ₩12,797 | ₩12,100 | ₩12,663 | -0.84% | 6933만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,569 | ₩13,447 | ₩12,355 | ₩12,757 | +1.49% | 6933.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,154 | ₩12,857 | ₩12,154 | ₩12,543 | +3.20% | 7822.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,618 | ₩12,770 | ₩11,136 | ₩12,114 | +4.27% | 8363.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,690 | ₩12,971 | ₩11,249 | ₩11,484 | -9.50% | 1.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩13,387 | ₩13,494 | ₩12,583 | ₩12,770 | -4.60% | 8666.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,119 | ₩13,400 | ₩12,288 | ₩12,971 | -1.12% | 1.2억 |
|---|
| 2026.06.01–2026.06.05 | ₩13,775 | ₩14,392 | ₩12,797 | ₩13,132 | -4.67% | 1.5억 |
|---|
| 2026.05.26–2026.05.29 | ₩13,414 | ₩14,003 | ₩13,146 | ₩13,775 | +2.70% | 7288.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,663 | ₩13,916 | ₩12,360 | ₩13,481 | +6.46% | 9969만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,057 | ₩14,110 | ₩12,529 | ₩12,677 | -9.82% | 1.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩13,554 | ₩14,626 | ₩13,440 | ₩14,151 | +4.40% | 1.8억 |
|---|
| 2026.04.27–2026.05.01 | ₩12,221 | ₩13,816 | ₩11,718 | ₩13,373 | +9.43% | 2.1억 |
|---|
| 2026.04.20–2026.04.24 | ₩13,065 | ₩13,842 | ₩12,181 | ₩12,301 | -5.85% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩10,961 | ₩13,695 | ₩10,868 | ₩13,199 | +20.42% | 2억 |
|---|
| 2026.04.06–2026.04.10 | ₩11,524 | ₩11,899 | ₩10,814 | ₩11,028 | -4.30% | 1억 |
|---|
| 2026.03.30–2026.04.02 | ₩11,926 | ₩12,435 | ₩10,653 | ₩11,484 | -3.71% | 1.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩12,275 | ₩12,569 | ₩11,685 | ₩11,846 | -3.49% | 1.1억 |
|---|
| 2026.03.16–2026.03.20 | ₩11,886 | ₩12,569 | ₩11,459 | ₩12,221 | +2.82% | 1.6억 |
|---|
| 2026.03.09–2026.03.13 | ₩12,998 | ₩13,293 | ₩11,497 | ₩11,725 | -9.79% | 2억 |
|---|
| 2026.03.02–2026.03.06 | ₩13,548 | ₩14,499 | ₩12,985 | ₩13,253 | -2.18% | 2억 |
|---|
| 2026.02.23–2026.02.27 | ₩14,432 | ₩15,678 | ₩13,507 | ₩14,137 | -2.04% | 2.6억 |
|---|
| 2026.02.17–2026.02.20 | ₩16,509 | ₩16,697 | ₩14,077 | ₩14,486 | -12.26% | 1.5억 |
|---|
| 2026.02.09–2026.02.13 | ₩16,844 | ₩17,554 | ₩16,067 | ₩16,482 | -2.15% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩18,157 | ₩18,238 | ₩14,579 | ₩16,777 | -7.60% | 2.5억 |
|---|
| 2026.01.26–2026.01.30 | ₩20,006 | ₩20,221 | ₩18,023 | ₩18,278 | -8.64% | 8712만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,851 | ₩21,594 | ₩20,167 | ₩20,288 | -2.70% | 4656.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,851 | ₩21,581 | ₩20,181 | ₩21,347 | +2.38% | 3572만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,556 | ₩21,655 | ₩20,368 | ₩21,079 | +2.54% | 6255.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,060 | ₩20,737 | ₩19,966 | ₩20,516 | +2.27% | 4028.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,837 | ₩21,554 | ₩20,073 | ₩20,141 | -3.34% | 4055.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,172 | ₩21,789 | ₩20,563 | ₩20,623 | -2.59% | 6269.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,775 | ₩22,780 | ₩20,703 | ₩20,971 | -3.69% | 7008.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,805 | ₩22,084 | ₩19,738 | ₩21,762 | +9.88% | 7183.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,867 | ₩20,181 | ₩18,579 | ₩20,100 | +6.53% | 3680.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,229 | ₩19,283 | ₩17,755 | ₩18,800 | -2.23% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩20,610 | ₩20,851 | ₩19,269 | ₩19,591 | -4.94% | 6021.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,387 | ₩21,889 | ₩19,457 | ₩20,677 | -3.32% | 8000.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,713 | ₩23,001 | ₩20,596 | ₩21,132 | -6.96% | 8109.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,311 | ₩23,182 | ₩21,829 | ₩22,352 | +0.18% | 6757.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,105 | ₩23,223 | ₩20,911 | ₩21,682 | +2.73% | 6513.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,802 | ₩21,836 | ₩20,656 | ₩20,690 | -5.10% | 1483.3만 |
|---|