시장 데이터를 불러오는 중
전체 종목
Oxford Lane Capital Corp. - Closed End Fund 과거 주가
Oxford Lane Capital Corp. - Closed End Fund · OXLC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Lane Capital Corp. - Closed End Fund · OXLC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,444 | ₩11,658 | ₩11,377 | ₩11,471 | +0.23% | 78.1만 |
| 2026.10.08 | ₩11,270 | ₩11,430 | ₩11,189 | ₩11,430 | +1.43% | 112.8만 |
| 2026.10.07 | ₩11,471 | ₩11,551 | ₩11,296 | ₩11,337 | -1.17% | 171.2만 |
| 2026.10.06 | ₩11,980 | ₩11,980 | ₩11,404 | ₩11,631 | -2.91% | 211.9만 |
| 2026.10.05 | ₩12,007 | ₩12,141 | ₩11,873 | ₩11,966 | -0.33% | 106.1만 |
| 2026.10.02 | ₩11,940 | ₩12,100 | ₩11,873 | ₩11,940 | 0.00% | 110.6만 |
| 2026.10.01 | ₩12,074 | ₩12,100 | ₩11,873 | ₩12,060 | -0.11% | 99.2만 |
| 2026.09.30 | ₩12,141 | ₩12,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,047 |
| ₩12,074 |
| -0.55% |
| 77.9만 |
| 2026.09.29 | ₩11,926 | ₩12,127 | ₩11,913 | ₩12,074 | +1.24% | 95만 |
|---|
| 2026.09.28 | ₩11,966 | ₩12,074 | ₩11,873 | ₩11,940 | -0.22% | 118.1만 |
|---|
| 2026.09.25 | ₩11,966 | ₩12,047 | ₩11,846 | ₩11,980 | +0.11% | 88.1만 |
|---|
| 2026.09.24 | ₩11,752 | ₩12,074 | ₩11,698 | ₩12,007 | +2.17% | 175.3만 |
|---|
| 2026.09.23 | ₩12,033 | ₩12,047 | ₩11,779 | ₩11,792 | -2.00% | 108.4만 |
|---|
| 2026.09.22 | ₩12,114 | ₩12,221 | ₩12,033 | ₩12,047 | -0.55% | 83.6만 |
|---|
| 2026.09.21 | ₩12,208 | ₩12,248 | ₩12,047 | ₩12,114 | -0.77% | 58.4만 |
|---|
| 2026.09.18 | ₩12,221 | ₩12,248 | ₩12,114 | ₩12,181 | -0.33% | 81만 |
|---|
| 2026.09.17 | ₩12,342 | ₩12,382 | ₩12,047 | ₩12,060 | -2.28% | 89.8만 |
|---|
| 2026.09.16 | ₩12,234 | ₩12,328 | ₩12,127 | ₩12,288 | +0.44% | 101.5만 |
|---|
| 2026.09.15 | ₩12,824 | ₩12,824 | ₩12,301 | ₩12,529 | -2.30% | 188.1만 |
|---|
| 2026.09.14 | ₩12,811 | ₩12,837 | ₩12,690 | ₩12,784 | -0.21% | 66.9만 |
|---|
| 2026.09.11 | ₩12,824 | ₩12,864 | ₩12,730 | ₩12,824 | 0.00% | 50만 |
|---|
| 2026.09.10 | ₩12,931 | ₩12,931 | ₩12,770 | ₩12,784 | -1.14% | 68만 |
|---|
| 2026.09.09 | ₩12,931 | ₩12,998 | ₩12,851 | ₩12,931 | 0.00% | 57.8만 |
|---|
| 2026.09.08 | ₩13,065 | ₩13,105 | ₩12,864 | ₩12,878 | -1.44% | 66.7만 |
|---|
| 2026.09.04 | ₩13,025 | ₩13,052 | ₩12,931 | ₩12,945 | -0.62% | 41.6만 |
|---|
| 2026.09.03 | ₩13,132 | ₩13,186 | ₩12,797 | ₩12,945 | -1.43% | 65.1만 |
|---|
| 2026.09.02 | ₩12,864 | ₩12,985 | ₩12,864 | ₩12,945 | +0.62% | 32.9만 |
|---|
| 2026.09.01 | ₩12,851 | ₩13,012 | ₩12,811 | ₩12,851 | 0.00% | 90.1만 |
|---|
| 2026.08.31 | ₩13,038 | ₩13,226 | ₩12,837 | ₩13,012 | -0.21% | 174.7만 |
|---|
| 2026.08.28 | ₩12,998 | ₩13,132 | ₩12,931 | ₩13,012 | +0.10% | 66.9만 |
|---|
| 2026.08.27 | ₩12,864 | ₩12,985 | ₩12,824 | ₩12,958 | +0.73% | 50.9만 |
|---|
| 2026.08.26 | ₩12,757 | ₩12,931 | ₩12,744 | ₩12,757 | 0.00% | 55만 |
|---|
| 2026.08.25 | ₩12,837 | ₩13,105 | ₩12,703 | ₩12,837 | 0.00% | 46.9만 |
|---|
| 2026.08.24 | ₩12,449 | ₩12,797 | ₩12,395 | ₩12,770 | +2.58% | 99.7만 |
|---|
| 2026.08.21 | ₩12,409 | ₩12,449 | ₩12,342 | ₩12,435 | +0.22% | 45.9만 |
|---|
| 2026.08.20 | ₩12,395 | ₩12,449 | ₩12,315 | ₩12,409 | +0.11% | 66.5만 |
|---|
| 2026.08.19 | ₩12,543 | ₩12,636 | ₩12,395 | ₩12,462 | -0.64% | 165.6만 |
|---|
| 2026.08.18 | ₩12,529 | ₩12,529 | ₩12,342 | ₩12,422 | -0.86% | 69.2만 |
|---|
| 2026.08.17 | ₩12,757 | ₩12,770 | ₩12,476 | ₩12,596 | -1.26% | 108.5만 |
|---|
| 2026.08.14 | ₩13,186 | ₩13,186 | ₩12,837 | ₩12,878 | -2.34% | 216.6만 |
|---|
| 2026.08.13 | ₩12,824 | ₩13,172 | ₩12,824 | ₩13,038 | +1.67% | 207.9만 |
|---|
| 2026.08.12 | ₩12,529 | ₩12,811 | ₩12,529 | ₩12,757 | +1.82% | 121.5만 |
|---|
| 2026.08.11 | ₩12,435 | ₩12,556 | ₩12,422 | ₩12,489 | +0.43% | 56.7만 |
|---|
| 2026.08.10 | ₩12,328 | ₩12,476 | ₩12,288 | ₩12,422 | +0.76% | 89.7만 |
|---|
| 2026.08.07 | ₩12,261 | ₩12,395 | ₩12,261 | ₩12,328 | +0.55% | 38.4만 |
|---|
| 2026.08.06 | ₩12,221 | ₩12,328 | ₩12,194 | ₩12,275 | +0.44% | 35.8만 |
|---|
| 2026.08.05 | ₩12,368 | ₩12,368 | ₩12,127 | ₩12,208 | -1.30% | 61만 |
|---|
| 2026.08.04 | ₩12,435 | ₩12,516 | ₩12,261 | ₩12,315 | -0.97% | 85.7만 |
|---|
| 2026.08.03 | ₩12,261 | ₩12,502 | ₩12,181 | ₩12,395 | +1.09% | 107.3만 |
|---|
| 2026.07.31 | ₩12,060 | ₩12,328 | ₩12,007 | ₩12,275 | +1.78% | 115.4만 |
|---|
| 2026.07.30 | ₩11,913 | ₩12,020 | ₩11,672 | ₩12,020 | +0.90% | 76.2만 |
|---|
| 2026.07.29 | ₩11,765 | ₩12,020 | ₩11,752 | ₩11,832 | +0.57% | 138.8만 |
|---|
| 2026.07.28 | ₩11,189 | ₩11,739 | ₩11,189 | ₩11,725 | +4.79% | 109.4만 |
|---|
| 2026.07.27 | ₩11,417 | ₩11,484 | ₩11,216 | ₩11,310 | -0.94% | 87.7만 |
|---|
| 2026.07.24 | ₩11,524 | ₩11,631 | ₩11,390 | ₩11,390 | -1.16% | 77.5만 |
|---|
| 2026.07.23 | ₩11,806 | ₩11,819 | ₩11,524 | ₩11,578 | -1.93% | 69.6만 |
|---|
| 2026.07.22 | ₩11,873 | ₩11,899 | ₩11,792 | ₩11,819 | -0.45% | 29.2만 |
|---|
| 2026.07.21 | ₩11,806 | ₩12,060 | ₩11,792 | ₩11,819 | +0.11% | 50.2만 |
|---|
| 2026.07.20 | ₩11,752 | ₩11,993 | ₩11,551 | ₩11,886 | +1.14% | 178.5만 |
|---|
| 2026.07.17 | ₩11,792 | ₩11,913 | ₩11,645 | ₩11,752 | -0.34% | 142.6만 |
|---|
| 2026.07.16 | ₩12,154 | ₩12,167 | ₩11,980 | ₩12,060 | -0.77% | 152.4만 |
|---|
| 2026.07.15 | ₩12,301 | ₩12,395 | ₩12,087 | ₩12,100 | -1.63% | 103.9만 |
|---|
| 2026.07.14 | ₩12,315 | ₩12,382 | ₩12,208 | ₩12,234 | -0.65% | 79.5만 |
|---|
| 2026.07.13 | ₩12,261 | ₩12,516 | ₩12,208 | ₩12,315 | +0.44% | 74만 |
|---|
| 2026.07.10 | ₩12,154 | ₩12,315 | ₩12,127 | ₩12,234 | +0.66% | 47.4만 |
|---|
| 2026.07.09 | ₩12,114 | ₩12,248 | ₩12,020 | ₩12,154 | +0.33% | 46.7만 |
|---|
| 2026.07.08 | ₩11,980 | ₩12,194 | ₩11,873 | ₩12,167 | +1.57% | 81.6만 |
|---|
| 2026.07.07 | ₩11,993 | ₩12,234 | ₩11,899 | ₩11,966 | -0.22% | 74만 |
|---|
| 2026.07.06 | ₩11,873 | ₩12,020 | ₩11,873 | ₩11,993 | +1.02% | 53.7만 |
|---|
| 2026.07.02 | ₩11,886 | ₩11,953 | ₩11,725 | ₩11,806 | -0.68% | 79.8만 |
|---|
| 2026.07.01 | ₩11,792 | ₩12,100 | ₩11,739 | ₩11,792 | 0.00% | 138.7만 |
|---|
| 2026.06.30 | ₩11,846 | ₩11,899 | ₩11,712 | ₩11,739 | -0.90% | 68.5만 |
|---|
| 2026.06.29 | ₩11,739 | ₩11,926 | ₩11,698 | ₩11,806 | +0.57% | 70.5만 |
|---|
| 2026.06.26 | ₩11,350 | ₩11,806 | ₩11,350 | ₩11,739 | +3.42% | 77만 |
|---|
| 2026.06.25 | ₩11,430 | ₩11,497 | ₩11,350 | ₩11,390 | -0.35% | 81.5만 |
|---|
| 2026.06.24 | ₩11,189 | ₩11,430 | ₩11,149 | ₩11,310 | +1.08% | 131만 |
|---|
| 2026.06.23 | ₩10,908 | ₩11,189 | ₩10,868 | ₩11,149 | +2.21% | 108.5만 |
|---|
| 2026.06.22 | ₩11,149 | ₩11,229 | ₩11,002 | ₩11,002 | -1.32% | 131.9만 |
|---|
| 2026.06.18 | ₩11,216 | ₩11,323 | ₩11,082 | ₩11,149 | -0.60% | 174.8만 |
|---|
| 2026.06.17 | ₩11,698 | ₩11,765 | ₩11,162 | ₩11,216 | -4.12% | 326만 |
|---|
| 2026.06.16 | ₩12,127 | ₩12,234 | ₩11,752 | ₩11,765 | -2.98% | 198만 |
|---|
| 2026.06.15 | ₩12,355 | ₩12,596 | ₩12,355 | ₩12,435 | +0.65% | 113.8만 |
|---|
| 2026.06.12 | ₩12,328 | ₩12,395 | ₩12,127 | ₩12,154 | -1.41% | 86.8만 |
|---|
| 2026.06.11 | ₩12,516 | ₩12,516 | ₩12,275 | ₩12,328 | -1.50% | 86.3만 |
|---|
| 2026.06.10 | ₩12,409 | ₩12,596 | ₩12,355 | ₩12,462 | +0.43% | 108.8만 |
|---|
| 2026.06.09 | ₩12,730 | ₩12,824 | ₩12,502 | ₩12,543 | -1.47% | 91.3만 |
|---|
| 2026.06.08 | ₩12,985 | ₩12,985 | ₩12,770 | ₩12,784 | -1.55% | 77.6만 |
|---|
| 2026.06.05 | ₩13,146 | ₩13,213 | ₩12,891 | ₩12,918 | -1.73% | 105.8만 |
|---|
| 2026.06.04 | ₩13,186 | ₩13,387 | ₩13,132 | ₩13,199 | +0.10% | 86.6만 |
|---|
| 2026.06.03 | ₩13,266 | ₩13,306 | ₩13,105 | ₩13,213 | -0.40% | 66.3만 |
|---|
| 2026.06.02 | ₩13,373 | ₩13,481 | ₩13,280 | ₩13,280 | -0.70% | 141.2만 |
|---|
| 2026.06.01 | ₩13,360 | ₩13,387 | ₩13,253 | ₩13,373 | +0.10% | 92.8만 |
|---|
| 2026.05.29 | ₩13,253 | ₩13,481 | ₩13,253 | ₩13,373 | +0.91% | 119.3만 |
|---|
| 2026.05.28 | ₩13,199 | ₩13,387 | ₩13,199 | ₩13,333 | +1.02% | 87.8만 |
|---|
| 2026.05.27 | ₩13,092 | ₩13,414 | ₩13,038 | ₩13,253 | +1.23% | 128.7만 |
|---|
| 2026.05.26 | ₩12,904 | ₩13,186 | ₩12,797 | ₩13,172 | +2.08% | 75만 |
|---|
| 2026.05.22 | ₩12,931 | ₩12,971 | ₩12,663 | ₩12,904 | -0.21% | 151.4만 |
|---|
| 2026.05.21 | ₩13,253 | ₩13,320 | ₩12,918 | ₩12,931 | -2.43% | 85.6만 |
|---|
| 2026.05.20 | ₩13,065 | ₩13,467 | ₩13,065 | ₩13,266 | +1.54% | 131.8만 |
|---|
| 2026.05.19 | ₩12,784 | ₩13,226 | ₩12,717 | ₩13,079 | +2.31% | 163만 |
|---|
| 2026.05.18 | ₩13,266 | ₩13,360 | ₩12,998 | ₩13,293 | +0.20% | 98.4만 |
|---|
| 2026.05.15 | ₩13,440 | ₩13,481 | ₩13,293 | ₩13,360 | -0.60% | 118.4만 |
|---|
| 2026.05.14 | ₩13,548 | ₩13,896 | ₩13,521 | ₩13,829 | +2.08% | 122.6만 |
|---|
| 2026.05.13 | ₩13,534 | ₩13,588 | ₩13,494 | ₩13,548 | +0.10% | 88.2만 |
|---|
| 2026.05.12 | ₩13,561 | ₩13,735 | ₩13,440 | ₩13,494 | -0.49% | 83.7만 |
|---|
| 2026.05.11 | ₩13,628 | ₩13,722 | ₩13,534 | ₩13,548 | -0.59% | 76.8만 |
|---|
| 2026.05.08 | ₩13,682 | ₩13,789 | ₩13,615 | ₩13,641 | -0.29% | 54.5만 |
|---|
| 2026.05.07 | ₩13,427 | ₩13,695 | ₩13,387 | ₩13,641 | +1.60% | 59.9만 |
|---|
| 2026.05.06 | ₩13,521 | ₩13,534 | ₩13,347 | ₩13,440 | -0.59% | 82.5만 |
|---|
| 2026.05.05 | ₩13,628 | ₩13,668 | ₩13,333 | ₩13,481 | -1.08% | 120.2만 |
|---|
| 2026.05.04 | ₩13,896 | ₩13,936 | ₩13,574 | ₩13,588 | -2.22% | 92.1만 |
|---|
| 2026.05.01 | ₩13,936 | ₩14,177 | ₩13,856 | ₩13,896 | -0.29% | 106.4만 |
|---|
| 2026.04.30 | ₩13,735 | ₩14,057 | ₩13,708 | ₩13,936 | +1.46% | 149.9만 |
|---|
| 2026.04.29 | ₩13,507 | ₩13,735 | ₩13,507 | ₩13,641 | +0.99% | 90.8만 |
|---|
| 2026.04.28 | ₩13,507 | ₩13,574 | ₩13,440 | ₩13,507 | 0.00% | 91만 |
|---|
| 2026.04.27 | ₩13,387 | ₩13,668 | ₩13,373 | ₩13,440 | +0.40% | 86.1만 |
|---|
| 2026.04.24 | ₩13,320 | ₩13,454 | ₩13,306 | ₩13,387 | +0.50% | 48.6만 |
|---|
| 2026.04.23 | ₩13,400 | ₩13,481 | ₩13,239 | ₩13,266 | -1.00% | 69.3만 |
|---|
| 2026.04.22 | ₩13,427 | ₩13,507 | ₩13,373 | ₩13,467 | +0.30% | 52.3만 |
|---|
| 2026.04.21 | ₩13,534 | ₩13,708 | ₩13,347 | ₩13,373 | -1.19% | 83만 |
|---|
| 2026.04.20 | ₩13,494 | ₩13,601 | ₩13,333 | ₩13,534 | +0.30% | 114.7만 |
|---|
| 2026.04.17 | ₩13,427 | ₩13,641 | ₩13,320 | ₩13,400 | -0.20% | 86.7만 |
|---|
| 2026.04.16 | ₩13,427 | ₩13,695 | ₩13,373 | ₩13,427 | 0.00% | 166.8만 |
|---|
| 2026.04.15 | ₩13,427 | ₩13,829 | ₩13,427 | ₩13,749 | +2.40% | 179.2만 |
|---|
| 2026.04.14 | ₩13,213 | ₩13,440 | ₩13,146 | ₩13,400 | +1.42% | 114만 |
|---|
| 2026.04.13 | ₩13,092 | ₩13,132 | ₩12,891 | ₩13,119 | +0.20% | 72.5만 |
|---|
| 2026.04.10 | ₩13,373 | ₩13,414 | ₩13,065 | ₩13,065 | -2.30% | 87만 |
|---|
| 2026.04.09 | ₩13,253 | ₩13,373 | ₩13,092 | ₩13,373 | +0.91% | 54.4만 |
|---|
| 2026.04.08 | ₩13,280 | ₩13,360 | ₩13,146 | ₩13,226 | -0.40% | 61.4만 |
|---|
| 2026.04.07 | ₩13,132 | ₩13,172 | ₩12,744 | ₩13,012 | -0.92% | 85.5만 |
|---|
| 2026.04.06 | ₩13,253 | ₩13,387 | ₩13,079 | ₩13,119 | -1.01% | 84.2만 |
|---|
| 2026.04.02 | ₩13,119 | ₩13,427 | ₩12,931 | ₩13,213 | +0.72% | 155.6만 |
|---|
| 2026.04.01 | ₩13,132 | ₩13,601 | ₩13,105 | ₩13,387 | +1.94% | 200.4만 |
|---|
| 2026.03.31 | ₩12,690 | ₩13,105 | ₩12,623 | ₩13,105 | +3.27% | 156.5만 |
|---|
| 2026.03.30 | ₩12,596 | ₩12,717 | ₩12,462 | ₩12,610 | +0.11% | 153.9만 |
|---|
| 2026.03.27 | ₩12,556 | ₩12,703 | ₩12,395 | ₩12,623 | +0.53% | 276.1만 |
|---|
| 2026.03.26 | ₩12,181 | ₩12,703 | ₩12,127 | ₩12,543 | +2.97% | 202.1만 |
|---|
| 2026.03.25 | ₩11,913 | ₩12,288 | ₩11,899 | ₩12,275 | +3.04% | 141.6만 |
|---|
| 2026.03.24 | ₩11,591 | ₩11,993 | ₩11,471 | ₩11,886 | +2.54% | 111.1만 |
|---|
| 2026.03.23 | ₩11,725 | ₩11,779 | ₩11,390 | ₩11,672 | -0.46% | 109.8만 |
|---|
| 2026.03.20 | ₩11,457 | ₩11,859 | ₩11,350 | ₩11,698 | +2.11% | 216만 |
|---|
| 2026.03.19 | ₩10,814 | ₩11,484 | ₩10,760 | ₩11,457 | +5.95% | 156.7만 |
|---|
| 2026.03.18 | ₩10,894 | ₩11,055 | ₩10,841 | ₩10,921 | +0.25% | 165.4만 |
|---|
| 2026.03.17 | ₩10,774 | ₩11,109 | ₩10,734 | ₩11,055 | +2.61% | 141.7만 |
|---|
| 2026.03.16 | ₩11,122 | ₩11,471 | ₩10,961 | ₩11,444 | +2.89% | 205.6만 |
|---|
| 2026.03.13 | ₩11,551 | ₩11,591 | ₩10,921 | ₩10,988 | -4.87% | 214.5만 |
|---|
| 2026.03.12 | ₩11,859 | ₩11,993 | ₩11,457 | ₩11,457 | -3.39% | 195만 |
|---|
| 2026.03.11 | ₩11,792 | ₩12,275 | ₩11,792 | ₩11,859 | +0.57% | 251.2만 |
|---|
| 2026.03.10 | ₩11,390 | ₩11,899 | ₩11,377 | ₩11,886 | +4.35% | 241.1만 |
|---|
| 2026.03.09 | ₩11,243 | ₩11,471 | ₩11,176 | ₩11,310 | +0.60% | 151.7만 |
|---|
| 2026.03.06 | ₩11,256 | ₩11,390 | ₩11,069 | ₩11,310 | +0.48% | 162.7만 |
|---|
| 2026.03.05 | ₩11,176 | ₩11,564 | ₩11,122 | ₩11,417 | +2.16% | 178.1만 |
|---|
| 2026.03.04 | ₩11,524 | ₩11,564 | ₩11,055 | ₩11,069 | -3.95% | 242.3만 |
|---|
| 2026.03.03 | ₩11,189 | ₩11,444 | ₩11,109 | ₩11,404 | +1.92% | 147.2만 |
|---|
| 2026.03.02 | ₩11,069 | ₩11,578 | ₩10,988 | ₩11,323 | +2.30% | 294.6만 |
|---|
| 2026.02.27 | ₩11,511 | ₩11,524 | ₩11,082 | ₩11,243 | -2.33% | 271.3만 |
|---|
| 2026.02.26 | ₩11,832 | ₩11,993 | ₩11,377 | ₩11,430 | -3.40% | 408.9만 |
|---|
| 2026.02.25 | ₩11,993 | ₩12,181 | ₩11,725 | ₩12,007 | +0.11% | 237.3만 |
|---|
| 2026.02.24 | ₩12,127 | ₩12,154 | ₩11,886 | ₩12,033 | -0.77% | 135.3만 |
|---|
| 2026.02.23 | ₩12,301 | ₩12,516 | ₩12,100 | ₩12,114 | -1.53% | 175만 |
|---|
| 2026.02.20 | ₩12,194 | ₩12,476 | ₩12,114 | ₩12,315 | +0.99% | 171.6만 |
|---|
| 2026.02.19 | ₩12,489 | ₩12,516 | ₩12,100 | ₩12,409 | -0.64% | 227.9만 |
|---|
| 2026.02.18 | ₩12,167 | ₩12,811 | ₩12,100 | ₩12,435 | +2.20% | 222.4만 |
|---|
| 2026.02.17 | ₩11,993 | ₩12,368 | ₩11,672 | ₩12,328 | +2.79% | 612.8만 |
|---|
| 2026.02.13 | ₩13,682 | ₩13,708 | ₩13,159 | ₩13,159 | -3.82% | 292.3만 |
|---|
| 2026.02.12 | ₩14,392 | ₩14,526 | ₩14,204 | ₩14,325 | -0.47% | 161만 |
|---|
| 2026.02.11 | ₩13,976 | ₩14,311 | ₩13,856 | ₩14,285 | +2.21% | 164만 |
|---|
| 2026.02.10 | ₩14,646 | ₩14,673 | ₩13,749 | ₩13,856 | -5.40% | 346.1만 |
|---|
| 2026.02.09 | ₩14,888 | ₩14,941 | ₩14,472 | ₩14,713 | -1.17% | 139.7만 |
|---|
| 2026.02.06 | ₩14,888 | ₩14,955 | ₩14,553 | ₩14,888 | 0.00% | 189.2만 |
|---|
| 2026.02.05 | ₩15,075 | ₩15,089 | ₩14,526 | ₩14,700 | -2.49% | 216.4만 |
|---|
| 2026.02.04 | ₩14,834 | ₩15,343 | ₩14,754 | ₩15,209 | +2.53% | 227.1만 |
|---|
| 2026.02.03 | ₩15,129 | ₩15,156 | ₩14,499 | ₩14,834 | -1.95% | 431.6만 |
|---|
| 2026.02.02 | ₩15,946 | ₩16,053 | ₩15,156 | ₩15,263 | -4.29% | 501.7만 |
|---|
| 2026.01.30 | ₩17,072 | ₩17,259 | ₩16,027 | ₩16,241 | -4.87% | 818.3만 |
|---|
| 2026.01.29 | ₩18,988 | ₩19,149 | ₩18,760 | ₩19,109 | +0.64% | 88.5만 |
|---|
| 2026.01.28 | ₩18,827 | ₩19,028 | ₩18,827 | ₩18,894 | +0.36% | 60.2만 |
|---|
| 2026.01.27 | ₩19,444 | ₩19,537 | ₩18,787 | ₩18,787 | -3.38% | 135.1만 |
|---|
| 2026.01.26 | ₩19,685 | ₩19,698 | ₩19,444 | ₩19,497 | -0.95% | 81.4만 |
|---|
| 2026.01.23 | ₩19,738 | ₩19,805 | ₩19,591 | ₩19,712 | -0.14% | 61.7만 |
|---|
| 2026.01.22 | ₩19,618 | ₩19,765 | ₩19,591 | ₩19,658 | +0.20% | 72.3만 |
|---|
| 2026.01.21 | ₩19,430 | ₩19,671 | ₩19,430 | ₩19,537 | +0.55% | 85.9만 |
|---|
| 2026.01.20 | ₩19,310 | ₩19,712 | ₩19,095 | ₩19,430 | +0.62% | 130.3만 |
|---|
| 2026.01.16 | ₩19,457 | ₩19,658 | ₩19,296 | ₩19,658 | +1.03% | 113.7만 |
|---|
| 2026.01.15 | ₩20,100 | ₩20,127 | ₩19,752 | ₩19,993 | -0.53% | 245.7만 |
|---|
| 2026.01.14 | ₩19,846 | ₩19,966 | ₩19,725 | ₩19,926 | +0.41% | 129만 |
|---|
| 2026.01.13 | ₩19,913 | ₩19,966 | ₩19,685 | ₩19,779 | -0.67% | 152.9만 |
|---|
| 2026.01.12 | ₩19,779 | ₩19,966 | ₩19,725 | ₩19,765 | -0.07% | 95.8만 |
|---|
| 2026.01.09 | ₩19,886 | ₩19,886 | ₩19,618 | ₩19,685 | -1.01% | 80.6만 |
|---|
| 2026.01.08 | ₩19,738 | ₩19,872 | ₩19,497 | ₩19,698 | -0.20% | 55.7만 |
|---|
| 2026.01.07 | ₩20,047 | ₩20,100 | ₩19,658 | ₩19,752 | -1.47% | 107.4만 |
|---|
| 2026.01.06 | ₩20,368 | ₩20,422 | ₩19,899 | ₩20,033 | -1.64% | 93.7만 |
|---|
| 2026.01.05 | ₩20,288 | ₩20,489 | ₩20,154 | ₩20,301 | +0.07% | 89.4만 |
|---|
| 2026.01.02 | ₩19,631 | ₩20,355 | ₩19,631 | ₩20,167 | +2.73% | 155.5만 |
|---|
| 2025.12.31 | ₩19,738 | ₩19,939 | ₩19,591 | ₩19,618 | -0.61% | 232.3만 |
|---|
| 2025.12.30 | ₩19,162 | ₩19,578 | ₩19,162 | ₩19,551 | +2.03% | 177만 |
|---|
| 2025.12.29 | ₩19,296 | ₩19,390 | ₩19,109 | ₩19,202 | -0.49% | 122.2만 |
|---|
| 2025.12.26 | ₩19,042 | ₩19,283 | ₩18,975 | ₩19,162 | +0.63% | 118.7만 |
|---|
| 2025.12.24 | ₩18,760 | ₩19,149 | ₩18,733 | ₩19,095 | +1.79% | 89.1만 |
|---|
| 2025.12.23 | ₩18,653 | ₩18,814 | ₩18,519 | ₩18,760 | +0.57% | 165.2만 |
|---|
| 2025.12.22 | ₩18,653 | ₩18,921 | ₩18,613 | ₩18,640 | -0.07% | 162.1만 |
|---|
| 2025.12.19 | ₩18,372 | ₩18,680 | ₩18,358 | ₩18,666 | +1.60% | 86.6만 |
|---|
| 2025.12.18 | ₩18,372 | ₩18,599 | ₩18,251 | ₩18,412 | +0.22% | 108.7만 |
|---|
| 2025.12.17 | ₩17,983 | ₩18,439 | ₩17,983 | ₩18,372 | +2.16% | 144.4만 |
|---|
| 2025.12.16 | ₩18,358 | ₩18,680 | ₩18,224 | ₩18,640 | +1.53% | 167.2만 |
|---|
| 2025.12.15 | ₩18,640 | ₩18,707 | ₩18,117 | ₩18,278 | -1.94% | 146.6만 |
|---|
| 2025.12.12 | ₩18,666 | ₩18,747 | ₩18,465 | ₩18,492 | -0.93% | 97만 |
|---|
| 2025.12.11 | ₩18,559 | ₩18,693 | ₩18,425 | ₩18,666 | +0.58% | 155.5만 |
|---|
| 2025.12.10 | ₩18,827 | ₩19,162 | ₩18,653 | ₩18,854 | +0.14% | 127.5만 |
|---|
| 2025.12.09 | ₩19,564 | ₩19,671 | ₩19,484 | ₩19,497 | -0.34% | 77.4만 |
|---|
| 2025.12.08 | ₩20,100 | ₩20,127 | ₩19,470 | ₩19,551 | -2.73% | 104.2만 |
|---|
| 2025.12.05 | ₩20,476 | ₩20,569 | ₩20,020 | ₩20,033 | -2.16% | 74.4만 |
|---|
| 2025.12.04 | ₩20,502 | ₩20,623 | ₩20,395 | ₩20,476 | -0.13% | 78.3만 |
|---|
| 2025.12.03 | ₩20,221 | ₩20,435 | ₩20,167 | ₩20,395 | +0.86% | 57만 |
|---|
| 2025.12.02 | ₩20,154 | ₩20,368 | ₩19,993 | ₩20,181 | +0.13% | 79.8만 |
|---|
| 2025.12.01 | ₩20,087 | ₩20,234 | ₩19,712 | ₩20,154 | +0.33% | 127.6만 |
|---|
| 2025.11.28 | ₩20,020 | ₩20,234 | ₩19,966 | ₩20,087 | +0.33% | 119.3만 |
|---|
| 2025.11.26 | ₩19,095 | ₩19,886 | ₩19,095 | ₩19,832 | +3.86% | 98.3만 |
|---|
| 2025.11.25 | ₩18,626 | ₩19,256 | ₩18,586 | ₩19,068 | +2.37% | 123.5만 |
|---|
| 2025.11.24 | ₩17,702 | ₩18,733 | ₩17,675 | ₩18,680 | +5.53% | 187.3만 |
|---|
| 2025.11.21 | ₩17,501 | ₩17,769 | ₩17,353 | ₩17,635 | +0.77% | 195만 |
|---|
| 2025.11.20 | ₩17,568 | ₩17,956 | ₩17,474 | ₩17,487 | -0.46% | 178.8만 |
|---|
| 2025.11.19 | ₩17,715 | ₩17,916 | ₩17,259 | ₩17,501 | -1.21% | 247.2만 |
|---|
| 2025.11.18 | ₩18,291 | ₩18,358 | ₩17,715 | ₩17,769 | -2.86% | 244.2만 |
|---|
| 2025.11.17 | ₩18,934 | ₩18,961 | ₩18,425 | ₩18,465 | -2.48% | 224.2만 |
|---|
| 2025.11.14 | ₩19,310 | ₩19,430 | ₩18,961 | ₩18,975 | -1.73% | 164.4만 |
|---|
| 2025.11.13 | ₩20,208 | ₩20,261 | ₩19,953 | ₩19,980 | -1.13% | 137.3만 |
|---|
| 2025.11.12 | ₩20,382 | ₩20,476 | ₩20,261 | ₩20,301 | -0.39% | 97.1만 |
|---|
| 2025.11.11 | ₩20,167 | ₩20,409 | ₩20,127 | ₩20,382 | +1.06% | 70.3만 |
|---|
| 2025.11.10 | ₩20,409 | ₩20,529 | ₩20,033 | ₩20,167 | -1.18% | 84.8만 |
|---|
| 2025.11.07 | ₩20,275 | ₩20,301 | ₩19,926 | ₩20,275 | 0.00% | 110.5만 |
|---|
| 2025.11.06 | ₩20,516 | ₩20,610 | ₩20,261 | ₩20,261 | -1.24% | 84.3만 |
|---|
| 2025.11.05 | ₩20,368 | ₩20,596 | ₩20,342 | ₩20,449 | +0.39% | 59.8만 |
|---|
| 2025.11.04 | ₩20,422 | ₩20,556 | ₩20,167 | ₩20,382 | -0.20% | 111만 |
|---|
| 2025.11.03 | ₩21,092 | ₩21,266 | ₩20,556 | ₩20,623 | -2.22% | 110.9만 |
|---|
| 2025.10.31 | ₩20,690 | ₩20,958 | ₩20,449 | ₩20,864 | +0.84% | 123.5만 |
|---|
| 2025.10.30 | ₩20,489 | ₩20,502 | ₩20,221 | ₩20,355 | -0.65% | 81.1만 |
|---|
| 2025.10.29 | ₩20,677 | ₩20,811 | ₩20,315 | ₩20,422 | -1.23% | 87.9만 |
|---|
| 2025.10.28 | ₩20,904 | ₩21,079 | ₩20,784 | ₩20,864 | -0.19% | 70.3만 |
|---|
| 2025.10.27 | ₩20,784 | ₩21,025 | ₩20,744 | ₩20,904 | +0.58% | 94.2만 |
|---|
| 2025.10.24 | ₩20,342 | ₩20,757 | ₩20,342 | ₩20,717 | +1.84% | 99.7만 |
|---|
| 2025.10.23 | ₩19,899 | ₩20,301 | ₩19,899 | ₩20,261 | +1.82% | 75.2만 |
|---|
| 2025.10.22 | ₩19,966 | ₩20,301 | ₩19,698 | ₩19,926 | -0.20% | 128.6만 |
|---|
| 2025.10.21 | ₩19,484 | ₩20,100 | ₩19,417 | ₩19,993 | +2.61% | 165.7만 |
|---|
| 2025.10.20 | ₩20,342 | ₩20,516 | ₩19,551 | ₩19,765 | -2.83% | 304.9만 |
|---|
| 2025.10.17 | ₩19,966 | ₩20,596 | ₩19,872 | ₩20,422 | +2.28% | 191.2만 |
|---|
| 2025.10.16 | ₩21,507 | ₩21,548 | ₩20,770 | ₩20,878 | -2.93% | 221.4만 |
|---|
| 2025.10.15 | ₩22,043 | ₩22,164 | ₩21,360 | ₩21,467 | -2.61% | 222.4만 |
|---|
| 2025.10.14 | ₩22,298 | ₩22,539 | ₩22,003 | ₩22,043 | -1.14% | 99.2만 |
|---|
| 2025.10.13 | ₩22,057 | ₩22,512 | ₩22,057 | ₩22,325 | +1.22% | 79.3만 |
|---|
| 2025.10.10 | ₩22,459 | ₩22,593 | ₩21,963 | ₩22,043 | -1.85% | 127.2만 |
|---|