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 | ₩12,529 | ₩12,969 | ₩12,368 | ₩12,676 | +1.17% | 2094.4만 |
| 2026.10.08 | ₩12,155 | ₩12,435 | ₩12,008 | ₩12,382 | +1.87% | 2145.1만 |
| 2026.10.07 | ₩11,928 | ₩12,275 | ₩11,861 | ₩12,168 | +2.02% | 1860.8만 |
| 2026.10.06 | ₩12,088 | ₩12,275 | ₩11,968 | ₩12,115 | +0.22% | 1860.1만 |
| 2026.10.05 | ₩12,061 | ₩12,168 | ₩11,727 | ₩11,981 | -0.66% | 2049.8만 |
| 2026.10.02 | ₩12,181 | ₩12,382 | ₩11,928 | ₩12,128 | -0.44% | 3265.7만 |
| 2026.10.01 | ₩12,195 | ₩12,395 | ₩11,714 | ₩11,954 | -1.97% | 2371.8만 |
| 2026.09.30 | ₩12,462 | ₩12,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,141 |
| -2.57% |
| 1198만 |
| 2026.09.29 | ₩12,221 | ₩12,408 | ₩12,115 | ₩12,395 | +1.42% | 1242.7만 |
|---|
| 2026.09.28 | ₩12,288 | ₩12,328 | ₩12,041 | ₩12,221 | -0.54% | 1735.3만 |
|---|
| 2026.09.25 | ₩12,435 | ₩12,582 | ₩12,262 | ₩12,449 | +0.11% | 1490.3만 |
|---|
| 2026.09.24 | ₩12,475 | ₩12,702 | ₩12,048 | ₩12,355 | -0.96% | 3886.8만 |
|---|
| 2026.09.23 | ₩13,023 | ₩13,103 | ₩12,782 | ₩12,823 | -1.54% | 1790만 |
|---|
| 2026.09.22 | ₩13,664 | ₩13,758 | ₩13,036 | ₩13,197 | -3.42% | 1278.5만 |
|---|
| 2026.09.21 | ₩13,437 | ₩13,484 | ₩13,170 | ₩13,384 | -0.40% | 1408.4만 |
|---|
| 2026.09.18 | ₩13,250 | ₩13,357 | ₩12,989 | ₩13,143 | -0.81% | 1782.2만 |
|---|
| 2026.09.17 | ₩13,851 | ₩13,891 | ₩13,303 | ₩13,303 | -3.95% | 1354.3만 |
|---|
| 2026.09.16 | ₩13,798 | ₩13,798 | ₩13,143 | ₩13,517 | -2.03% | 1661.2만 |
|---|
| 2026.09.15 | ₩13,878 | ₩13,931 | ₩13,571 | ₩13,677 | -1.44% | 1757.6만 |
|---|
| 2026.09.14 | ₩13,944 | ₩14,252 | ₩13,744 | ₩13,931 | -0.10% | 1423.2만 |
|---|
| 2026.09.11 | ₩14,131 | ₩14,273 | ₩13,838 | ₩14,105 | -0.19% | 1539.4만 |
|---|
| 2026.09.10 | ₩14,225 | ₩14,425 | ₩13,918 | ₩13,931 | -2.07% | 2008.2만 |
|---|
| 2026.09.09 | ₩15,000 | ₩15,060 | ₩14,465 | ₩14,505 | -3.29% | 2347.1만 |
|---|
| 2026.09.08 | ₩15,601 | ₩15,734 | ₩14,946 | ₩14,986 | -3.94% | 1805.7만 |
|---|
| 2026.09.04 | ₩15,587 | ₩15,988 | ₩15,414 | ₩15,694 | +0.69% | 2684.3만 |
|---|
| 2026.09.03 | ₩15,668 | ₩16,068 | ₩15,387 | ₩15,814 | +0.94% | 2406.7만 |
|---|
| 2026.09.02 | ₩15,494 | ₩15,948 | ₩15,400 | ₩15,494 | 0.00% | 2680.4만 |
|---|
| 2026.09.01 | ₩15,868 | ₩16,322 | ₩15,587 | ₩15,601 | -1.68% | 3663.7만 |
|---|
| 2026.08.31 | ₩16,001 | ₩16,522 | ₩15,895 | ₩16,349 | +2.17% | 1907.4만 |
|---|
| 2026.08.28 | ₩16,028 | ₩16,295 | ₩16,001 | ₩16,055 | +0.17% | 1495.6만 |
|---|
| 2026.08.27 | ₩15,908 | ₩16,322 | ₩15,881 | ₩16,055 | +0.92% | 1801.3만 |
|---|
| 2026.08.26 | ₩15,721 | ₩16,068 | ₩15,668 | ₩15,761 | +0.25% | 1384.6만 |
|---|
| 2026.08.25 | ₩15,614 | ₩15,801 | ₩15,347 | ₩15,748 | +0.86% | 1316.1만 |
|---|
| 2026.08.24 | ₩15,507 | ₩15,808 | ₩15,454 | ₩15,601 | +0.60% | 1086.9만 |
|---|
| 2026.08.21 | ₩15,440 | ₩15,688 | ₩15,400 | ₩15,587 | +0.95% | 813.1만 |
|---|
| 2026.08.20 | ₩15,627 | ₩15,801 | ₩15,200 | ₩15,227 | -2.56% | 1283.4만 |
|---|
| 2026.08.19 | ₩15,694 | ₩15,961 | ₩15,427 | ₩15,721 | +0.17% | 1869.5만 |
|---|
| 2026.08.18 | ₩15,414 | ₩15,641 | ₩15,294 | ₩15,481 | +0.43% | 1335.7만 |
|---|
| 2026.08.17 | ₩16,188 | ₩16,295 | ₩15,534 | ₩15,574 | -3.80% | 1679만 |
|---|
| 2026.08.14 | ₩16,956 | ₩17,005 | ₩16,282 | ₩16,322 | -3.74% | 1307.3만 |
|---|
| 2026.08.13 | ₩16,095 | ₩17,057 | ₩16,055 | ₩16,910 | +5.06% | 2815.4만 |
|---|
| 2026.08.12 | ₩16,536 | ₩16,562 | ₩16,028 | ₩16,322 | -1.29% | 1869.5만 |
|---|
| 2026.08.11 | ₩15,694 | ₩16,509 | ₩15,654 | ₩16,456 | +4.85% | 2844.2만 |
|---|
| 2026.08.10 | ₩15,705 | ₩15,868 | ₩15,547 | ₩15,561 | -0.92% | 1307.5만 |
|---|
| 2026.08.07 | ₩15,360 | ₩16,075 | ₩15,347 | ₩15,855 | +3.22% | 3438.7만 |
|---|
| 2026.08.06 | ₩15,320 | ₩15,454 | ₩15,093 | ₩15,307 | -0.09% | 1386.8만 |
|---|
| 2026.08.05 | ₩15,681 | ₩15,741 | ₩15,200 | ₩15,427 | -1.62% | 2261.9만 |
|---|
| 2026.08.04 | ₩14,893 | ₩15,561 | ₩14,839 | ₩15,454 | +3.77% | 3376.9만 |
|---|
| 2026.08.03 | ₩13,958 | ₩15,107 | ₩13,838 | ₩14,906 | +6.79% | 4003.9만 |
|---|
| 2026.07.31 | ₩13,687 | ₩13,884 | ₩13,557 | ₩13,758 | +0.52% | 2699.4만 |
|---|
| 2026.07.30 | ₩12,823 | ₩13,691 | ₩12,371 | ₩13,571 | +5.83% | 4092.4만 |
|---|
| 2026.07.29 | ₩13,010 | ₩13,076 | ₩12,636 | ₩12,756 | -1.95% | 1952.9만 |
|---|
| 2026.07.28 | ₩12,836 | ₩13,156 | ₩12,736 | ₩13,103 | +2.08% | 1393만 |
|---|
| 2026.07.27 | ₩12,836 | ₩13,023 | ₩12,676 | ₩12,929 | +0.73% | 1366.5만 |
|---|
| 2026.07.24 | ₩12,315 | ₩12,649 | ₩12,262 | ₩12,622 | +2.49% | 1114.6만 |
|---|
| 2026.07.23 | ₩12,101 | ₩12,649 | ₩12,061 | ₩12,302 | +1.66% | 1429.7만 |
|---|
| 2026.07.22 | ₩12,582 | ₩12,582 | ₩12,128 | ₩12,235 | -2.76% | 1390.8만 |
|---|
| 2026.07.21 | ₩12,489 | ₩12,729 | ₩12,489 | ₩12,542 | +0.43% | 1092.3만 |
|---|
| 2026.07.20 | ₩12,729 | ₩12,756 | ₩12,248 | ₩12,489 | -1.89% | 1905.6만 |
|---|
| 2026.07.17 | ₩12,636 | ₩12,869 | ₩12,529 | ₩12,716 | +0.63% | 1601만 |
|---|
| 2026.07.16 | ₩12,863 | ₩13,056 | ₩12,716 | ₩12,849 | -0.10% | 1069.7만 |
|---|
| 2026.07.15 | ₩13,090 | ₩13,404 | ₩12,916 | ₩12,943 | -1.12% | 1816.8만 |
|---|
| 2026.07.14 | ₩12,435 | ₩12,856 | ₩12,315 | ₩12,849 | +3.33% | 1273.3만 |
|---|
| 2026.07.13 | ₩12,529 | ₩12,649 | ₩12,322 | ₩12,408 | -0.96% | 1172.7만 |
|---|
| 2026.07.10 | ₩12,582 | ₩12,816 | ₩12,489 | ₩12,502 | -0.64% | 1544.3만 |
|---|
| 2026.07.09 | ₩12,382 | ₩12,575 | ₩12,248 | ₩12,422 | +0.32% | 1398.6만 |
|---|
| 2026.07.08 | ₩12,288 | ₩12,455 | ₩12,262 | ₩12,342 | +0.43% | 1271.1만 |
|---|
| 2026.07.07 | ₩12,676 | ₩12,809 | ₩12,462 | ₩12,542 | -1.05% | 1777.8만 |
|---|
| 2026.07.06 | ₩12,115 | ₩12,769 | ₩12,115 | ₩12,676 | +4.63% | 1831만 |
|---|
| 2026.07.02 | ₩12,288 | ₩12,729 | ₩11,968 | ₩12,075 | -1.74% | 2863.5만 |
|---|
| 2026.07.01 | ₩11,734 | ₩11,888 | ₩11,487 | ₩11,540 | -1.65% | 1602.9만 |
|---|
| 2026.06.30 | ₩11,407 | ₩11,807 | ₩11,353 | ₩11,687 | +2.46% | 2103.4만 |
|---|
| 2026.06.29 | ₩11,580 | ₩11,714 | ₩11,100 | ₩11,380 | -1.73% | 1793.6만 |
|---|
| 2026.06.26 | ₩11,233 | ₩11,634 | ₩11,220 | ₩11,447 | +1.90% | 3166.2만 |
|---|
| 2026.06.25 | ₩11,487 | ₩11,707 | ₩11,213 | ₩11,327 | -1.40% | 2298.1만 |
|---|
| 2026.06.24 | ₩11,954 | ₩12,048 | ₩11,246 | ₩11,313 | -5.36% | 3382.2만 |
|---|
| 2026.06.23 | ₩12,195 | ₩12,368 | ₩11,767 | ₩11,901 | -2.41% | 3899.3만 |
|---|
| 2026.06.22 | ₩12,649 | ₩12,929 | ₩12,322 | ₩12,328 | -2.53% | 2047.7만 |
|---|
| 2026.06.18 | ₩12,823 | ₩12,929 | ₩12,542 | ₩12,729 | -0.73% | 2656.9만 |
|---|
| 2026.06.17 | ₩13,096 | ₩13,404 | ₩12,649 | ₩12,676 | -3.21% | 1849.1만 |
|---|
| 2026.06.16 | ₩12,943 | ₩13,303 | ₩12,863 | ₩13,143 | +1.55% | 1694.1만 |
|---|
| 2026.06.15 | ₩13,343 | ₩13,450 | ₩12,836 | ₩12,836 | -3.80% | 2466.8만 |
|---|
| 2026.06.12 | ₩13,183 | ₩13,357 | ₩12,802 | ₩12,929 | -1.93% | 2516.3만 |
|---|
| 2026.06.11 | ₩12,529 | ₩13,103 | ₩12,315 | ₩12,983 | +3.62% | 2415.7만 |
|---|
| 2026.06.10 | ₩12,676 | ₩13,016 | ₩12,502 | ₩12,649 | -0.21% | 2125.8만 |
|---|
| 2026.06.09 | ₩12,769 | ₩13,023 | ₩12,248 | ₩12,809 | +0.31% | 2420.4만 |
|---|
| 2026.06.08 | ₩13,076 | ₩13,110 | ₩12,529 | ₩12,582 | -3.78% | 2602.1만 |
|---|
| 2026.06.05 | ₩13,517 | ₩13,581 | ₩12,836 | ₩13,090 | -3.16% | 2942.8만 |
|---|
| 2026.06.04 | ₩13,010 | ₩14,018 | ₩13,010 | ₩13,611 | +4.62% | 4387.5만 |
|---|
| 2026.06.03 | ₩12,923 | ₩13,103 | ₩12,756 | ₩12,943 | +0.16% | 3199.6만 |
|---|
| 2026.06.02 | ₩13,944 | ₩13,944 | ₩13,377 | ₩13,450 | -3.54% | 2796.7만 |
|---|
| 2026.06.01 | ₩13,731 | ₩14,345 | ₩13,597 | ₩13,985 | +1.85% | 2164.8만 |
|---|
| 2026.05.29 | ₩13,277 | ₩13,871 | ₩13,210 | ₩13,731 | +3.42% | 2555.3만 |
|---|
| 2026.05.28 | ₩13,424 | ₩13,484 | ₩13,103 | ₩13,263 | -1.19% | 1738.3만 |
|---|
| 2026.05.27 | ₩13,544 | ₩13,958 | ₩13,477 | ₩13,530 | -0.10% | 1903.6만 |
|---|
| 2026.05.26 | ₩13,370 | ₩13,651 | ₩13,343 | ₩13,490 | +0.90% | 1091만 |
|---|
| 2026.05.22 | ₩13,584 | ₩13,871 | ₩13,357 | ₩13,437 | -1.08% | 1572.6만 |
|---|
| 2026.05.21 | ₩12,969 | ₩13,664 | ₩12,903 | ₩13,624 | +5.05% | 3207.8만 |
|---|
| 2026.05.20 | ₩12,662 | ₩13,070 | ₩12,320 | ₩12,996 | +2.64% | 1833.9만 |
|---|
| 2026.05.19 | ₩12,696 | ₩12,789 | ₩12,455 | ₩12,595 | -0.79% | 1807.6만 |
|---|
| 2026.05.18 | ₩12,622 | ₩13,023 | ₩12,542 | ₩12,676 | +0.42% | 1547.1만 |
|---|
| 2026.05.15 | ₩13,023 | ₩13,103 | ₩12,622 | ₩12,636 | -2.97% | 1480.5만 |
|---|
| 2026.05.14 | ₩13,210 | ₩13,437 | ₩12,996 | ₩13,103 | -0.81% | 1755.2만 |
|---|
| 2026.05.13 | ₩12,983 | ₩13,090 | ₩12,489 | ₩13,050 | +0.51% | 2229.3만 |
|---|
| 2026.05.12 | ₩13,450 | ₩13,517 | ₩12,969 | ₩13,357 | -0.70% | 3917.7만 |
|---|
| 2026.05.11 | ₩14,011 | ₩14,065 | ₩13,330 | ₩13,464 | -3.91% | 2797.2만 |
|---|
| 2026.05.08 | ₩13,891 | ₩14,138 | ₩13,477 | ₩14,105 | +1.54% | 2023.9만 |
|---|
| 2026.05.07 | ₩13,904 | ₩14,078 | ₩13,584 | ₩13,824 | -0.58% | 2740.2만 |
|---|
| 2026.05.06 | ₩14,399 | ₩14,579 | ₩13,818 | ₩14,078 | -2.23% | 4988.6만 |
|---|
| 2026.05.05 | ₩13,637 | ₩14,432 | ₩13,397 | ₩14,359 | +5.29% | 4787.9만 |
|---|
| 2026.05.04 | ₩13,510 | ₩14,065 | ₩13,424 | ₩13,517 | +0.05% | 3858.8만 |
|---|
| 2026.05.01 | ₩13,624 | ₩13,771 | ₩12,929 | ₩13,330 | -2.16% | 5317.6만 |
|---|
| 2026.04.30 | ₩12,195 | ₩13,577 | ₩12,021 | ₩13,023 | +6.79% | 7188.5만 |
|---|
| 2026.04.29 | ₩11,727 | ₩12,001 | ₩11,681 | ₩11,861 | +1.14% | 2965.8만 |
|---|
| 2026.04.28 | ₩11,861 | ₩12,141 | ₩11,721 | ₩11,834 | -0.23% | 2503.1만 |
|---|
| 2026.04.27 | ₩12,181 | ₩12,368 | ₩11,807 | ₩11,914 | -2.19% | 3001.9만 |
|---|
| 2026.04.24 | ₩12,676 | ₩12,722 | ₩12,141 | ₩12,262 | -3.27% | 2411.8만 |
|---|
| 2026.04.23 | ₩12,943 | ₩13,090 | ₩12,235 | ₩12,582 | -2.79% | 2903.5만 |
|---|
| 2026.04.22 | ₩13,424 | ₩13,584 | ₩13,010 | ₩13,250 | -1.29% | 2191.1만 |
|---|
| 2026.04.21 | ₩13,370 | ₩13,798 | ₩13,036 | ₩13,183 | -1.40% | 2179.3만 |
|---|
| 2026.04.20 | ₩13,023 | ₩13,317 | ₩12,916 | ₩13,210 | +1.44% | 1505.6만 |
|---|
| 2026.04.17 | ₩13,223 | ₩13,450 | ₩12,883 | ₩13,156 | -0.51% | 3393.4만 |
|---|
| 2026.04.16 | ₩13,490 | ₩13,651 | ₩12,809 | ₩12,889 | -4.46% | 3132.9만 |
|---|
| 2026.04.15 | ₩12,449 | ₩13,504 | ₩12,449 | ₩13,250 | +6.44% | 6685.6만 |
|---|
| 2026.04.14 | ₩11,634 | ₩12,395 | ₩11,554 | ₩12,248 | +5.28% | 3979.8만 |
|---|
| 2026.04.13 | ₩10,926 | ₩11,447 | ₩10,832 | ₩11,286 | +3.30% | 2750.8만 |
|---|
| 2026.04.10 | ₩11,073 | ₩11,073 | ₩10,779 | ₩10,993 | -0.72% | 1834.4만 |
|---|
| 2026.04.09 | ₩11,033 | ₩11,233 | ₩10,859 | ₩11,059 | +0.24% | 1809.1만 |
|---|
| 2026.04.08 | ₩11,781 | ₩11,861 | ₩11,073 | ₩11,113 | -5.67% | 2856.6만 |
|---|
| 2026.04.07 | ₩11,220 | ₩11,420 | ₩11,140 | ₩11,313 | +0.83% | 1527.8만 |
|---|
| 2026.04.06 | ₩11,487 | ₩11,554 | ₩11,180 | ₩11,286 | -1.74% | 2311.6만 |
|---|
| 2026.04.02 | ₩11,006 | ₩11,654 | ₩10,619 | ₩11,447 | +4.00% | 6555.4만 |
|---|
| 2026.04.01 | ₩12,395 | ₩12,395 | ₩11,514 | ₩11,634 | -6.14% | 2518만 |
|---|
| 2026.03.31 | ₩12,328 | ₩12,388 | ₩11,881 | ₩12,195 | -1.08% | 1997.8만 |
|---|
| 2026.03.30 | ₩11,888 | ₩12,342 | ₩11,781 | ₩12,115 | +1.91% | 2001.2만 |
|---|
| 2026.03.27 | ₩11,821 | ₩12,055 | ₩11,781 | ₩11,807 | -0.11% | 1944.1만 |
|---|
| 2026.03.26 | ₩11,941 | ₩12,302 | ₩11,888 | ₩12,048 | +0.89% | 1970.1만 |
|---|
| 2026.03.25 | ₩12,208 | ₩12,382 | ₩11,647 | ₩12,061 | -1.20% | 1598.2만 |
|---|
| 2026.03.24 | ₩11,807 | ₩12,155 | ₩11,754 | ₩11,968 | +1.36% | 2547.8만 |
|---|
| 2026.03.23 | ₩12,235 | ₩12,529 | ₩12,121 | ₩12,141 | -0.76% | 2531만 |
|---|
| 2026.03.20 | ₩12,221 | ₩12,342 | ₩11,954 | ₩12,181 | -0.33% | 2677.4만 |
|---|
| 2026.03.19 | ₩11,954 | ₩12,300 | ₩11,874 | ₩12,181 | +1.90% | 2390.7만 |
|---|
| 2026.03.18 | ₩12,128 | ₩12,529 | ₩12,021 | ₩12,168 | +0.33% | 3689.3만 |
|---|
| 2026.03.17 | ₩11,994 | ₩12,522 | ₩11,928 | ₩12,221 | +1.89% | 4394.5만 |
|---|
| 2026.03.16 | ₩11,847 | ₩11,928 | ₩11,421 | ₩11,701 | -1.24% | 3283.4만 |
|---|
| 2026.03.13 | ₩11,580 | ₩11,901 | ₩11,554 | ₩11,687 | +0.92% | 3169.6만 |
|---|
| 2026.03.12 | ₩11,460 | ₩12,046 | ₩11,460 | ₩11,500 | +0.35% | 5107.4만 |
|---|
| 2026.03.11 | ₩12,449 | ₩12,749 | ₩11,787 | ₩12,048 | -3.22% | 5180.8만 |
|---|
| 2026.03.10 | ₩13,210 | ₩13,250 | ₩12,515 | ₩12,636 | -4.35% | 3365만 |
|---|
| 2026.03.09 | ₩12,956 | ₩13,217 | ₩12,742 | ₩13,103 | +1.13% | 3114.2만 |
|---|
| 2026.03.06 | ₩13,290 | ₩13,430 | ₩12,943 | ₩13,210 | -0.60% | 3547.5만 |
|---|
| 2026.03.05 | ₩13,744 | ₩14,292 | ₩13,691 | ₩13,918 | +1.26% | 3272.1만 |
|---|
| 2026.03.04 | ₩13,971 | ₩14,078 | ₩13,484 | ₩13,811 | -1.15% | 3180.5만 |
|---|
| 2026.03.03 | ₩13,571 | ₩14,071 | ₩12,996 | ₩13,717 | +1.08% | 5768만 |
|---|
| 2026.03.02 | ₩13,504 | ₩14,452 | ₩13,466 | ₩14,265 | +5.64% | 4065만 |
|---|
| 2026.02.27 | ₩14,425 | ₩14,692 | ₩14,025 | ₩14,091 | -2.31% | 4748.1만 |
|---|
| 2026.02.26 | ₩15,294 | ₩15,627 | ₩14,472 | ₩14,986 | -2.01% | 4542.1만 |
|---|
| 2026.02.25 | ₩14,318 | ₩15,307 | ₩13,985 | ₩15,160 | +5.88% | 5531.2만 |
|---|
| 2026.02.24 | ₩13,544 | ₩14,546 | ₩13,464 | ₩14,332 | +5.82% | 6580.6만 |
|---|
| 2026.02.23 | ₩14,385 | ₩14,459 | ₩13,664 | ₩13,944 | -3.06% | 4986.6만 |
|---|
| 2026.02.20 | ₩14,586 | ₩15,394 | ₩14,031 | ₩14,439 | -1.01% | 5805.3만 |
|---|
| 2026.02.19 | ₩15,467 | ₩15,814 | ₩14,749 | ₩15,467 | 0.00% | 6139.4만 |
|---|
| 2026.02.18 | ₩16,349 | ₩16,482 | ₩16,095 | ₩16,442 | +0.57% | 1264.1만 |
|---|
| 2026.02.17 | ₩16,456 | ₩16,643 | ₩15,801 | ₩16,135 | -1.95% | 1957.6만 |
|---|
| 2026.02.13 | ₩16,723 | ₩16,883 | ₩16,255 | ₩16,429 | -1.76% | 2431만 |
|---|
| 2026.02.12 | ₩16,883 | ₩17,143 | ₩16,015 | ₩16,683 | -1.19% | 2770.5만 |
|---|
| 2026.02.11 | ₩17,417 | ₩17,497 | ₩16,603 | ₩16,843 | -3.30% | 2143.5만 |
|---|
| 2026.02.10 | ₩16,830 | ₩17,337 | ₩16,709 | ₩17,324 | +2.94% | 2844.5만 |
|---|
| 2026.02.09 | ₩16,789 | ₩17,204 | ₩16,536 | ₩16,883 | +0.56% | 3171.1만 |
|---|
| 2026.02.06 | ₩16,342 | ₩16,816 | ₩15,921 | ₩16,723 | +2.33% | 3727.6만 |
|---|
| 2026.02.05 | ₩16,309 | ₩16,562 | ₩14,532 | ₩15,534 | -4.75% | 6845.1만 |
|---|
| 2026.02.04 | ₩16,242 | ₩16,482 | ₩15,681 | ₩16,108 | -0.82% | 4916.2만 |
|---|
| 2026.02.03 | ₩17,671 | ₩17,671 | ₩15,561 | ₩16,175 | -8.47% | 7150.7만 |
|---|
| 2026.02.02 | ₩18,098 | ₩18,179 | ₩17,631 | ₩17,925 | -0.96% | 2514.8만 |
|---|
| 2026.01.30 | ₩18,566 | ₩18,913 | ₩17,965 | ₩18,219 | -1.87% | 2172.7만 |
|---|
| 2026.01.29 | ₩19,728 | ₩20,049 | ₩18,593 | ₩18,686 | -5.28% | 2313만 |
|---|
| 2026.01.28 | ₩19,541 | ₩19,675 | ₩19,254 | ₩19,367 | -0.89% | 1125.2만 |
|---|
| 2026.01.27 | ₩19,367 | ₩19,781 | ₩19,261 | ₩19,407 | +0.21% | 1309.8만 |
|---|
| 2026.01.26 | ₩19,942 | ₩20,155 | ₩19,314 | ₩19,514 | -2.14% | 1791.3만 |
|---|
| 2026.01.23 | ₩20,850 | ₩20,890 | ₩20,102 | ₩20,222 | -3.01% | 918.8만 |
|---|
| 2026.01.22 | ₩21,224 | ₩21,398 | ₩20,890 | ₩20,957 | -1.26% | 746.9만 |
|---|
| 2026.01.21 | ₩20,823 | ₩21,097 | ₩20,529 | ₩21,050 | +1.09% | 1299.9만 |
|---|
| 2026.01.20 | ₩20,783 | ₩21,524 | ₩20,396 | ₩20,503 | -1.35% | 1691.3만 |
|---|
| 2026.01.16 | ₩21,117 | ₩21,511 | ₩20,950 | ₩21,277 | +0.76% | 645.5만 |
|---|
| 2026.01.15 | ₩20,943 | ₩21,297 | ₩20,897 | ₩21,090 | +0.70% | 508.8만 |
|---|
| 2026.01.14 | ₩20,302 | ₩20,850 | ₩20,115 | ₩20,837 | +2.63% | 746.7만 |
|---|
| 2026.01.13 | ₩21,077 | ₩21,157 | ₩20,202 | ₩20,436 | -3.04% | 1049.1만 |
|---|
| 2026.01.12 | ₩20,783 | ₩21,184 | ₩20,690 | ₩21,077 | +1.41% | 621.9만 |
|---|
| 2026.01.09 | ₩21,277 | ₩21,451 | ₩20,923 | ₩21,010 | -1.26% | 768.2만 |
|---|
| 2026.01.08 | ₩20,636 | ₩21,384 | ₩20,409 | ₩21,077 | +2.14% | 1221.8만 |
|---|
| 2026.01.07 | ₩21,464 | ₩21,515 | ₩20,302 | ₩20,810 | -3.05% | 1707만 |
|---|
| 2026.01.06 | ₩20,957 | ₩21,571 | ₩20,703 | ₩21,424 | +2.23% | 1453.1만 |
|---|
| 2026.01.05 | ₩20,489 | ₩21,585 | ₩20,489 | ₩21,197 | +3.46% | 1105.2만 |
|---|
| 2026.01.02 | ₩20,102 | ₩20,670 | ₩20,029 | ₩20,449 | +1.73% | 1052.8만 |
|---|
| 2025.12.31 | ₩20,022 | ₩20,216 | ₩19,902 | ₩19,955 | -0.33% | 875.8만 |
|---|
| 2025.12.30 | ₩20,289 | ₩20,529 | ₩19,982 | ₩20,022 | -1.32% | 911.1만 |
|---|
| 2025.12.29 | ₩19,995 | ₩20,429 | ₩19,995 | ₩20,369 | +1.87% | 1188.5만 |
|---|
| 2025.12.26 | ₩20,663 | ₩20,690 | ₩20,008 | ₩20,075 | -2.84% | 1139.2만 |
|---|
| 2025.12.24 | ₩20,823 | ₩20,903 | ₩20,455 | ₩20,650 | -0.83% | 1149만 |
|---|
| 2025.12.23 | ₩21,050 | ₩21,431 | ₩20,883 | ₩20,943 | -0.51% | 717.7만 |
|---|
| 2025.12.22 | ₩20,770 | ₩21,484 | ₩20,756 | ₩21,211 | +2.12% | 1049.2만 |
|---|
| 2025.12.19 | ₩20,797 | ₩20,850 | ₩20,503 | ₩20,556 | -1.16% | 1192.8만 |
|---|
| 2025.12.18 | ₩20,930 | ₩21,211 | ₩20,616 | ₩20,676 | -1.21% | 1198.8만 |
|---|
| 2025.12.17 | ₩21,197 | ₩21,665 | ₩20,496 | ₩20,556 | -3.02% | 1688.3만 |
|---|
| 2025.12.16 | ₩20,943 | ₩21,233 | ₩20,853 | ₩21,144 | +0.96% | 1151만 |
|---|
| 2025.12.15 | ₩21,104 | ₩21,718 | ₩20,770 | ₩20,823 | -1.33% | 1038.4만 |
|---|
| 2025.12.12 | ₩21,571 | ₩21,705 | ₩20,636 | ₩20,903 | -3.10% | 1532.7만 |
|---|
| 2025.12.11 | ₩22,025 | ₩22,072 | ₩21,251 | ₩21,518 | -2.30% | 1359.9만 |
|---|
| 2025.12.10 | ₩22,553 | ₩22,707 | ₩21,559 | ₩22,119 | -1.92% | 1831만 |
|---|
| 2025.12.09 | ₩21,371 | ₩22,493 | ₩21,195 | ₩22,266 | +4.19% | 1456.4만 |
|---|
| 2025.12.08 | ₩21,705 | ₩21,798 | ₩21,384 | ₩21,398 | -1.42% | 828.5만 |
|---|
| 2025.12.05 | ₩21,491 | ₩22,012 | ₩21,358 | ₩21,691 | +0.93% | 1140.1만 |
|---|
| 2025.12.04 | ₩21,257 | ₩21,611 | ₩21,237 | ₩21,451 | +0.91% | 2117.9만 |
|---|
| 2025.12.03 | ₩20,035 | ₩21,104 | ₩20,008 | ₩20,917 | +4.40% | 1557.4만 |
|---|
| 2025.12.02 | ₩20,075 | ₩20,276 | ₩19,902 | ₩19,915 | -0.80% | 965.2만 |
|---|
| 2025.12.01 | ₩19,741 | ₩20,282 | ₩19,675 | ₩20,075 | +1.69% | 1403.1만 |
|---|
| 2025.11.28 | ₩19,902 | ₩20,115 | ₩19,808 | ₩20,035 | +0.67% | 512.6만 |
|---|
| 2025.11.26 | ₩19,488 | ₩19,902 | ₩19,367 | ₩19,701 | +1.10% | 1044.8만 |
|---|
| 2025.11.25 | ₩18,940 | ₩19,314 | ₩18,833 | ₩19,301 | +1.90% | 984.4만 |
|---|
| 2025.11.24 | ₩18,806 | ₩19,007 | ₩18,519 | ₩18,913 | +0.57% | 1138.9만 |
|---|
| 2025.11.21 | ₩18,419 | ₩18,826 | ₩18,018 | ₩18,740 | +1.74% | 2003.6만 |
|---|
| 2025.11.20 | ₩18,700 | ₩19,167 | ₩18,192 | ₩18,352 | -1.86% | 2187.2만 |
|---|
| 2025.11.19 | ₩18,726 | ₩19,220 | ₩17,698 | ₩18,419 | -1.64% | 3134.1만 |
|---|
| 2025.11.18 | ₩18,112 | ₩18,766 | ₩17,945 | ₩18,579 | +2.58% | 2492.5만 |
|---|
| 2025.11.17 | ₩19,167 | ₩19,220 | ₩17,838 | ₩18,392 | -4.04% | 3017.1만 |
|---|
| 2025.11.14 | ₩19,407 | ₩19,935 | ₩19,207 | ₩19,528 | +0.62% | 1071.1만 |
|---|
| 2025.11.13 | ₩19,955 | ₩20,256 | ₩19,588 | ₩19,795 | -0.80% | 1463.6만 |
|---|
| 2025.11.12 | ₩20,329 | ₩20,783 | ₩20,102 | ₩20,142 | -0.92% | 1127.6만 |
|---|
| 2025.11.11 | ₩19,955 | ₩20,463 | ₩19,942 | ₩20,142 | +0.94% | 981.6만 |
|---|
| 2025.11.10 | ₩20,543 | ₩20,610 | ₩19,788 | ₩19,915 | -3.06% | 1377.7만 |
|---|
| 2025.11.07 | ₩19,768 | ₩20,690 | ₩19,394 | ₩20,610 | +4.26% | 1292.8만 |
|---|
| 2025.11.06 | ₩20,957 | ₩21,237 | ₩19,848 | ₩19,968 | -4.72% | 1549.1만 |
|---|
| 2025.11.05 | ₩20,997 | ₩21,404 | ₩20,389 | ₩20,957 | -0.19% | 1551.7만 |
|---|
| 2025.11.04 | ₩21,344 | ₩21,797 | ₩20,783 | ₩20,917 | -2.00% | 1974만 |
|---|
| 2025.11.03 | ₩21,317 | ₩21,818 | ₩21,077 | ₩21,585 | +1.25% | 1632.6만 |
|---|
| 2025.10.31 | ₩21,184 | ₩21,251 | ₩20,529 | ₩21,064 | -0.57% | 2001.7만 |
|---|
| 2025.10.30 | ₩21,905 | ₩22,092 | ₩20,636 | ₩21,184 | -3.29% | 2281.9만 |
|---|
| 2025.10.29 | ₩22,279 | ₩22,927 | ₩21,972 | ₩22,119 | -0.72% | 1569.7만 |
|---|
| 2025.10.28 | ₩22,720 | ₩22,840 | ₩22,065 | ₩22,079 | -2.82% | 1114.4만 |
|---|
| 2025.10.27 | ₩22,640 | ₩22,840 | ₩22,466 | ₩22,560 | -0.35% | 1142.2만 |
|---|
| 2025.10.24 | ₩22,292 | ₩22,479 | ₩21,999 | ₩22,279 | -0.06% | 1213.2만 |
|---|
| 2025.10.23 | ₩22,920 | ₩23,107 | ₩21,758 | ₩21,785 | -4.95% | 1703.3만 |
|---|
| 2025.10.22 | ₩22,760 | ₩23,101 | ₩22,707 | ₩22,934 | +0.76% | 1841.8만 |
|---|
| 2025.10.21 | ₩22,052 | ₩22,894 | ₩22,039 | ₩22,773 | +3.27% | 1060.8만 |
|---|
| 2025.10.20 | ₩22,239 | ₩22,640 | ₩22,012 | ₩22,279 | +0.18% | 938.8만 |
|---|
| 2025.10.17 | ₩21,438 | ₩21,905 | ₩21,171 | ₩21,611 | +0.81% | 1466.5만 |
|---|
| 2025.10.16 | ₩22,827 | ₩22,853 | ₩21,080 | ₩21,224 | -7.02% | 1442.1만 |
|---|
| 2025.10.15 | ₩22,813 | ₩23,147 | ₩22,533 | ₩22,867 | +0.23% | 1208.7만 |
|---|
| 2025.10.14 | ₩21,157 | ₩22,707 | ₩21,104 | ₩22,386 | +5.81% | 1175만 |
|---|
| 2025.10.13 | ₩21,037 | ₩21,625 | ₩20,843 | ₩21,531 | +2.35% | 1221.3만 |
|---|
| 2025.10.10 | ₩21,732 | ₩21,765 | ₩20,590 | ₩20,623 | -5.10% | 1483.3만 |
|---|