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 | ₩11,419 | ₩11,633 | ₩11,352 | ₩11,445 | +0.23% | 78.1만 |
| 2026.10.08 | ₩11,245 | ₩11,405 | ₩11,165 | ₩11,405 | +1.43% | 112.8만 |
| 2026.10.07 | ₩11,445 | ₩11,526 | ₩11,272 | ₩11,312 | -1.17% | 171.2만 |
| 2026.10.06 | ₩11,953 | ₩11,953 | ₩11,379 | ₩11,606 | -2.91% | 211.9만 |
| 2026.10.05 | ₩11,980 | ₩12,114 | ₩11,847 | ₩11,940 | -0.33% | 106.1만 |
| 2026.10.02 | ₩11,913 | ₩12,074 | ₩11,847 | ₩11,913 | 0.00% | 110.6만 |
| 2026.10.01 | ₩12,047 | ₩12,074 | ₩11,847 | ₩12,034 | -0.11% | 99.2만 |
| 2026.09.30 | ₩12,114 | ₩12,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,047 |
| -0.55% |
| 77.9만 |
| 2026.09.29 | ₩11,900 | ₩12,101 | ₩11,887 | ₩12,047 | +1.24% | 95만 |
|---|
| 2026.09.28 | ₩11,940 | ₩12,047 | ₩11,847 | ₩11,913 | -0.22% | 118.1만 |
|---|
| 2026.09.25 | ₩11,940 | ₩12,020 | ₩11,820 | ₩11,953 | +0.11% | 88.1만 |
|---|
| 2026.09.24 | ₩11,726 | ₩12,047 | ₩11,673 | ₩11,980 | +2.17% | 175.3만 |
|---|
| 2026.09.23 | ₩12,007 | ₩12,020 | ₩11,753 | ₩11,766 | -2.00% | 108.4만 |
|---|
| 2026.09.22 | ₩12,087 | ₩12,194 | ₩12,007 | ₩12,020 | -0.55% | 83.6만 |
|---|
| 2026.09.21 | ₩12,181 | ₩12,221 | ₩12,020 | ₩12,087 | -0.77% | 58.4만 |
|---|
| 2026.09.18 | ₩12,194 | ₩12,221 | ₩12,087 | ₩12,154 | -0.33% | 81만 |
|---|
| 2026.09.17 | ₩12,315 | ₩12,355 | ₩12,020 | ₩12,034 | -2.28% | 89.8만 |
|---|
| 2026.09.16 | ₩12,208 | ₩12,301 | ₩12,101 | ₩12,261 | +0.44% | 101.5만 |
|---|
| 2026.09.15 | ₩12,796 | ₩12,796 | ₩12,274 | ₩12,502 | -2.30% | 188.1만 |
|---|
| 2026.09.14 | ₩12,782 | ₩12,809 | ₩12,662 | ₩12,756 | -0.21% | 66.9만 |
|---|
| 2026.09.11 | ₩12,796 | ₩12,836 | ₩12,702 | ₩12,796 | 0.00% | 50만 |
|---|
| 2026.09.10 | ₩12,903 | ₩12,903 | ₩12,742 | ₩12,756 | -1.14% | 68만 |
|---|
| 2026.09.09 | ₩12,903 | ₩12,970 | ₩12,823 | ₩12,903 | 0.00% | 57.8만 |
|---|
| 2026.09.08 | ₩13,037 | ₩13,077 | ₩12,836 | ₩12,849 | -1.44% | 66.7만 |
|---|
| 2026.09.04 | ₩12,996 | ₩13,023 | ₩12,903 | ₩12,916 | -0.62% | 41.6만 |
|---|
| 2026.09.03 | ₩13,103 | ₩13,157 | ₩12,769 | ₩12,916 | -1.43% | 65.1만 |
|---|
| 2026.09.02 | ₩12,836 | ₩12,956 | ₩12,836 | ₩12,916 | +0.62% | 32.9만 |
|---|
| 2026.09.01 | ₩12,823 | ₩12,983 | ₩12,782 | ₩12,823 | 0.00% | 90.1만 |
|---|
| 2026.08.31 | ₩13,010 | ₩13,197 | ₩12,809 | ₩12,983 | -0.21% | 174.7만 |
|---|
| 2026.08.28 | ₩12,970 | ₩13,103 | ₩12,903 | ₩12,983 | +0.10% | 66.9만 |
|---|
| 2026.08.27 | ₩12,836 | ₩12,956 | ₩12,796 | ₩12,930 | +0.73% | 50.9만 |
|---|
| 2026.08.26 | ₩12,729 | ₩12,903 | ₩12,716 | ₩12,729 | 0.00% | 55만 |
|---|
| 2026.08.25 | ₩12,809 | ₩13,077 | ₩12,676 | ₩12,809 | 0.00% | 46.9만 |
|---|
| 2026.08.24 | ₩12,421 | ₩12,769 | ₩12,368 | ₩12,742 | +2.58% | 99.7만 |
|---|
| 2026.08.21 | ₩12,381 | ₩12,421 | ₩12,315 | ₩12,408 | +0.22% | 45.9만 |
|---|
| 2026.08.20 | ₩12,368 | ₩12,421 | ₩12,288 | ₩12,381 | +0.11% | 66.5만 |
|---|
| 2026.08.19 | ₩12,515 | ₩12,609 | ₩12,368 | ₩12,435 | -0.64% | 165.6만 |
|---|
| 2026.08.18 | ₩12,502 | ₩12,502 | ₩12,315 | ₩12,395 | -0.86% | 69.2만 |
|---|
| 2026.08.17 | ₩12,729 | ₩12,742 | ₩12,448 | ₩12,569 | -1.26% | 108.5만 |
|---|
| 2026.08.14 | ₩13,157 | ₩13,157 | ₩12,809 | ₩12,849 | -2.34% | 216.6만 |
|---|
| 2026.08.13 | ₩12,796 | ₩13,143 | ₩12,796 | ₩13,010 | +1.67% | 207.9만 |
|---|
| 2026.08.12 | ₩12,502 | ₩12,782 | ₩12,502 | ₩12,729 | +1.82% | 121.5만 |
|---|
| 2026.08.11 | ₩12,408 | ₩12,528 | ₩12,395 | ₩12,462 | +0.43% | 56.7만 |
|---|
| 2026.08.10 | ₩12,301 | ₩12,448 | ₩12,261 | ₩12,395 | +0.76% | 89.7만 |
|---|
| 2026.08.07 | ₩12,234 | ₩12,368 | ₩12,234 | ₩12,301 | +0.55% | 38.4만 |
|---|
| 2026.08.06 | ₩12,194 | ₩12,301 | ₩12,167 | ₩12,248 | +0.44% | 35.8만 |
|---|
| 2026.08.05 | ₩12,341 | ₩12,341 | ₩12,101 | ₩12,181 | -1.30% | 61만 |
|---|
| 2026.08.04 | ₩12,408 | ₩12,488 | ₩12,234 | ₩12,288 | -0.97% | 85.7만 |
|---|
| 2026.08.03 | ₩12,234 | ₩12,475 | ₩12,154 | ₩12,368 | +1.09% | 107.3만 |
|---|
| 2026.07.31 | ₩12,034 | ₩12,301 | ₩11,980 | ₩12,248 | +1.78% | 115.4만 |
|---|
| 2026.07.30 | ₩11,887 | ₩11,994 | ₩11,646 | ₩11,994 | +0.90% | 76.2만 |
|---|
| 2026.07.29 | ₩11,740 | ₩11,994 | ₩11,726 | ₩11,806 | +0.57% | 138.8만 |
|---|
| 2026.07.28 | ₩11,165 | ₩11,713 | ₩11,165 | ₩11,699 | +4.79% | 109.4만 |
|---|
| 2026.07.27 | ₩11,392 | ₩11,459 | ₩11,191 | ₩11,285 | -0.94% | 87.7만 |
|---|
| 2026.07.24 | ₩11,499 | ₩11,606 | ₩11,365 | ₩11,365 | -1.16% | 77.5만 |
|---|
| 2026.07.23 | ₩11,780 | ₩11,793 | ₩11,499 | ₩11,552 | -1.93% | 69.6만 |
|---|
| 2026.07.22 | ₩11,847 | ₩11,873 | ₩11,766 | ₩11,793 | -0.45% | 29.2만 |
|---|
| 2026.07.21 | ₩11,780 | ₩12,034 | ₩11,766 | ₩11,793 | +0.11% | 50.2만 |
|---|
| 2026.07.20 | ₩11,726 | ₩11,967 | ₩11,526 | ₩11,860 | +1.14% | 178.5만 |
|---|
| 2026.07.17 | ₩11,766 | ₩11,887 | ₩11,619 | ₩11,726 | -0.34% | 142.6만 |
|---|
| 2026.07.16 | ₩12,127 | ₩12,141 | ₩11,953 | ₩12,034 | -0.77% | 152.4만 |
|---|
| 2026.07.15 | ₩12,274 | ₩12,368 | ₩12,060 | ₩12,074 | -1.63% | 103.9만 |
|---|
| 2026.07.14 | ₩12,288 | ₩12,355 | ₩12,181 | ₩12,208 | -0.65% | 79.5만 |
|---|
| 2026.07.13 | ₩12,234 | ₩12,488 | ₩12,181 | ₩12,288 | +0.44% | 74만 |
|---|
| 2026.07.10 | ₩12,127 | ₩12,288 | ₩12,101 | ₩12,208 | +0.66% | 47.4만 |
|---|
| 2026.07.09 | ₩12,087 | ₩12,221 | ₩11,994 | ₩12,127 | +0.33% | 46.7만 |
|---|
| 2026.07.08 | ₩11,953 | ₩12,167 | ₩11,847 | ₩12,141 | +1.57% | 81.6만 |
|---|
| 2026.07.07 | ₩11,967 | ₩12,208 | ₩11,873 | ₩11,940 | -0.22% | 74만 |
|---|
| 2026.07.06 | ₩11,847 | ₩11,994 | ₩11,847 | ₩11,967 | +1.02% | 53.7만 |
|---|
| 2026.07.02 | ₩11,860 | ₩11,927 | ₩11,699 | ₩11,780 | -0.68% | 79.8만 |
|---|
| 2026.07.01 | ₩11,766 | ₩12,074 | ₩11,713 | ₩11,766 | 0.00% | 138.7만 |
|---|
| 2026.06.30 | ₩11,820 | ₩11,873 | ₩11,686 | ₩11,713 | -0.90% | 68.5만 |
|---|
| 2026.06.29 | ₩11,713 | ₩11,900 | ₩11,673 | ₩11,780 | +0.57% | 70.5만 |
|---|
| 2026.06.26 | ₩11,325 | ₩11,780 | ₩11,325 | ₩11,713 | +3.42% | 77만 |
|---|
| 2026.06.25 | ₩11,405 | ₩11,472 | ₩11,325 | ₩11,365 | -0.35% | 81.5만 |
|---|
| 2026.06.24 | ₩11,165 | ₩11,405 | ₩11,125 | ₩11,285 | +1.08% | 131만 |
|---|
| 2026.06.23 | ₩10,884 | ₩11,165 | ₩10,844 | ₩11,125 | +2.21% | 108.5만 |
|---|
| 2026.06.22 | ₩11,125 | ₩11,205 | ₩10,977 | ₩10,977 | -1.32% | 131.9만 |
|---|
| 2026.06.18 | ₩11,191 | ₩11,298 | ₩11,058 | ₩11,125 | -0.60% | 174.8만 |
|---|
| 2026.06.17 | ₩11,673 | ₩11,740 | ₩11,138 | ₩11,191 | -4.12% | 326만 |
|---|
| 2026.06.16 | ₩12,101 | ₩12,208 | ₩11,726 | ₩11,740 | -2.98% | 198만 |
|---|
| 2026.06.15 | ₩12,328 | ₩12,569 | ₩12,328 | ₩12,408 | +0.65% | 113.8만 |
|---|
| 2026.06.12 | ₩12,301 | ₩12,368 | ₩12,101 | ₩12,127 | -1.41% | 86.8만 |
|---|
| 2026.06.11 | ₩12,488 | ₩12,488 | ₩12,248 | ₩12,301 | -1.50% | 86.3만 |
|---|
| 2026.06.10 | ₩12,381 | ₩12,569 | ₩12,328 | ₩12,435 | +0.43% | 108.8만 |
|---|
| 2026.06.09 | ₩12,702 | ₩12,796 | ₩12,475 | ₩12,515 | -1.47% | 91.3만 |
|---|
| 2026.06.08 | ₩12,956 | ₩12,956 | ₩12,742 | ₩12,756 | -1.55% | 77.6만 |
|---|
| 2026.06.05 | ₩13,117 | ₩13,184 | ₩12,863 | ₩12,889 | -1.73% | 105.8만 |
|---|
| 2026.06.04 | ₩13,157 | ₩13,357 | ₩13,103 | ₩13,170 | +0.10% | 86.6만 |
|---|
| 2026.06.03 | ₩13,237 | ₩13,277 | ₩13,077 | ₩13,184 | -0.40% | 66.3만 |
|---|
| 2026.06.02 | ₩13,344 | ₩13,451 | ₩13,250 | ₩13,250 | -0.70% | 141.2만 |
|---|
| 2026.06.01 | ₩13,331 | ₩13,357 | ₩13,224 | ₩13,344 | +0.10% | 92.8만 |
|---|
| 2026.05.29 | ₩13,224 | ₩13,451 | ₩13,224 | ₩13,344 | +0.91% | 119.3만 |
|---|
| 2026.05.28 | ₩13,170 | ₩13,357 | ₩13,170 | ₩13,304 | +1.02% | 87.8만 |
|---|
| 2026.05.27 | ₩13,063 | ₩13,384 | ₩13,010 | ₩13,224 | +1.23% | 128.7만 |
|---|
| 2026.05.26 | ₩12,876 | ₩13,157 | ₩12,769 | ₩13,143 | +2.08% | 75만 |
|---|
| 2026.05.22 | ₩12,903 | ₩12,943 | ₩12,635 | ₩12,876 | -0.21% | 151.4만 |
|---|
| 2026.05.21 | ₩13,224 | ₩13,291 | ₩12,889 | ₩12,903 | -2.43% | 85.6만 |
|---|
| 2026.05.20 | ₩13,037 | ₩13,438 | ₩13,037 | ₩13,237 | +1.54% | 131.8만 |
|---|
| 2026.05.19 | ₩12,756 | ₩13,197 | ₩12,689 | ₩13,050 | +2.31% | 163만 |
|---|
| 2026.05.18 | ₩13,237 | ₩13,331 | ₩12,970 | ₩13,264 | +0.20% | 98.4만 |
|---|
| 2026.05.15 | ₩13,411 | ₩13,451 | ₩13,264 | ₩13,331 | -0.60% | 118.4만 |
|---|
| 2026.05.14 | ₩13,518 | ₩13,866 | ₩13,491 | ₩13,799 | +2.08% | 122.6만 |
|---|
| 2026.05.13 | ₩13,505 | ₩13,558 | ₩13,464 | ₩13,518 | +0.10% | 88.2만 |
|---|
| 2026.05.12 | ₩13,531 | ₩13,705 | ₩13,411 | ₩13,464 | -0.49% | 83.7만 |
|---|
| 2026.05.11 | ₩13,598 | ₩13,692 | ₩13,505 | ₩13,518 | -0.59% | 76.8만 |
|---|
| 2026.05.08 | ₩13,652 | ₩13,759 | ₩13,585 | ₩13,611 | -0.29% | 54.5만 |
|---|
| 2026.05.07 | ₩13,398 | ₩13,665 | ₩13,357 | ₩13,611 | +1.60% | 59.9만 |
|---|
| 2026.05.06 | ₩13,491 | ₩13,505 | ₩13,317 | ₩13,411 | -0.59% | 82.5만 |
|---|
| 2026.05.05 | ₩13,598 | ₩13,638 | ₩13,304 | ₩13,451 | -1.08% | 120.2만 |
|---|
| 2026.05.04 | ₩13,866 | ₩13,906 | ₩13,545 | ₩13,558 | -2.22% | 92.1만 |
|---|
| 2026.05.01 | ₩13,906 | ₩14,146 | ₩13,825 | ₩13,866 | -0.29% | 106.4만 |
|---|
| 2026.04.30 | ₩13,705 | ₩14,026 | ₩13,678 | ₩13,906 | +1.46% | 149.9만 |
|---|
| 2026.04.29 | ₩13,478 | ₩13,705 | ₩13,478 | ₩13,611 | +0.99% | 90.8만 |
|---|
| 2026.04.28 | ₩13,478 | ₩13,545 | ₩13,411 | ₩13,478 | 0.00% | 91만 |
|---|
| 2026.04.27 | ₩13,357 | ₩13,638 | ₩13,344 | ₩13,411 | +0.40% | 86.1만 |
|---|
| 2026.04.24 | ₩13,291 | ₩13,424 | ₩13,277 | ₩13,357 | +0.50% | 48.6만 |
|---|
| 2026.04.23 | ₩13,371 | ₩13,451 | ₩13,210 | ₩13,237 | -1.00% | 69.3만 |
|---|
| 2026.04.22 | ₩13,398 | ₩13,478 | ₩13,344 | ₩13,438 | +0.30% | 52.3만 |
|---|
| 2026.04.21 | ₩13,505 | ₩13,678 | ₩13,317 | ₩13,344 | -1.19% | 83만 |
|---|
| 2026.04.20 | ₩13,464 | ₩13,571 | ₩13,304 | ₩13,505 | +0.30% | 114.7만 |
|---|
| 2026.04.17 | ₩13,398 | ₩13,611 | ₩13,291 | ₩13,371 | -0.20% | 86.7만 |
|---|
| 2026.04.16 | ₩13,398 | ₩13,665 | ₩13,344 | ₩13,398 | 0.00% | 166.8만 |
|---|
| 2026.04.15 | ₩13,398 | ₩13,799 | ₩13,398 | ₩13,718 | +2.40% | 179.2만 |
|---|
| 2026.04.14 | ₩13,184 | ₩13,411 | ₩13,117 | ₩13,371 | +1.42% | 114만 |
|---|
| 2026.04.13 | ₩13,063 | ₩13,103 | ₩12,863 | ₩13,090 | +0.20% | 72.5만 |
|---|
| 2026.04.10 | ₩13,344 | ₩13,384 | ₩13,037 | ₩13,037 | -2.30% | 87만 |
|---|
| 2026.04.09 | ₩13,224 | ₩13,344 | ₩13,063 | ₩13,344 | +0.91% | 54.4만 |
|---|
| 2026.04.08 | ₩13,250 | ₩13,331 | ₩13,117 | ₩13,197 | -0.40% | 61.4만 |
|---|
| 2026.04.07 | ₩13,103 | ₩13,143 | ₩12,716 | ₩12,983 | -0.92% | 85.5만 |
|---|
| 2026.04.06 | ₩13,224 | ₩13,357 | ₩13,050 | ₩13,090 | -1.01% | 84.2만 |
|---|
| 2026.04.02 | ₩13,090 | ₩13,398 | ₩12,903 | ₩13,184 | +0.72% | 155.6만 |
|---|
| 2026.04.01 | ₩13,103 | ₩13,571 | ₩13,077 | ₩13,357 | +1.94% | 200.4만 |
|---|
| 2026.03.31 | ₩12,662 | ₩13,077 | ₩12,595 | ₩13,077 | +3.27% | 156.5만 |
|---|
| 2026.03.30 | ₩12,569 | ₩12,689 | ₩12,435 | ₩12,582 | +0.11% | 153.9만 |
|---|
| 2026.03.27 | ₩12,528 | ₩12,676 | ₩12,368 | ₩12,595 | +0.53% | 276.1만 |
|---|
| 2026.03.26 | ₩12,154 | ₩12,676 | ₩12,101 | ₩12,515 | +2.97% | 202.1만 |
|---|
| 2026.03.25 | ₩11,887 | ₩12,261 | ₩11,873 | ₩12,248 | +3.04% | 141.6만 |
|---|
| 2026.03.24 | ₩11,566 | ₩11,967 | ₩11,445 | ₩11,860 | +2.54% | 111.1만 |
|---|
| 2026.03.23 | ₩11,699 | ₩11,753 | ₩11,365 | ₩11,646 | -0.46% | 109.8만 |
|---|
| 2026.03.20 | ₩11,432 | ₩11,833 | ₩11,325 | ₩11,673 | +2.11% | 216만 |
|---|
| 2026.03.19 | ₩10,790 | ₩11,459 | ₩10,737 | ₩11,432 | +5.95% | 156.7만 |
|---|
| 2026.03.18 | ₩10,870 | ₩11,031 | ₩10,817 | ₩10,897 | +0.25% | 165.4만 |
|---|
| 2026.03.17 | ₩10,750 | ₩11,084 | ₩10,710 | ₩11,031 | +2.61% | 141.7만 |
|---|
| 2026.03.16 | ₩11,098 | ₩11,445 | ₩10,937 | ₩11,419 | +2.89% | 205.6만 |
|---|
| 2026.03.13 | ₩11,526 | ₩11,566 | ₩10,897 | ₩10,964 | -4.87% | 214.5만 |
|---|
| 2026.03.12 | ₩11,833 | ₩11,967 | ₩11,432 | ₩11,432 | -3.39% | 195만 |
|---|
| 2026.03.11 | ₩11,766 | ₩12,248 | ₩11,766 | ₩11,833 | +0.57% | 251.2만 |
|---|
| 2026.03.10 | ₩11,365 | ₩11,873 | ₩11,352 | ₩11,860 | +4.35% | 241.1만 |
|---|
| 2026.03.09 | ₩11,218 | ₩11,445 | ₩11,151 | ₩11,285 | +0.60% | 151.7만 |
|---|
| 2026.03.06 | ₩11,231 | ₩11,365 | ₩11,044 | ₩11,285 | +0.48% | 162.7만 |
|---|
| 2026.03.05 | ₩11,151 | ₩11,539 | ₩11,098 | ₩11,392 | +2.16% | 178.1만 |
|---|
| 2026.03.04 | ₩11,499 | ₩11,539 | ₩11,031 | ₩11,044 | -3.95% | 242.3만 |
|---|
| 2026.03.03 | ₩11,165 | ₩11,419 | ₩11,084 | ₩11,379 | +1.92% | 147.2만 |
|---|
| 2026.03.02 | ₩11,044 | ₩11,552 | ₩10,964 | ₩11,298 | +2.30% | 294.6만 |
|---|
| 2026.02.27 | ₩11,486 | ₩11,499 | ₩11,058 | ₩11,218 | -2.33% | 271.3만 |
|---|
| 2026.02.26 | ₩11,806 | ₩11,967 | ₩11,352 | ₩11,405 | -3.40% | 408.9만 |
|---|
| 2026.02.25 | ₩11,967 | ₩12,154 | ₩11,699 | ₩11,980 | +0.11% | 237.3만 |
|---|
| 2026.02.24 | ₩12,101 | ₩12,127 | ₩11,860 | ₩12,007 | -0.77% | 135.3만 |
|---|
| 2026.02.23 | ₩12,274 | ₩12,488 | ₩12,074 | ₩12,087 | -1.53% | 175만 |
|---|
| 2026.02.20 | ₩12,167 | ₩12,448 | ₩12,087 | ₩12,288 | +0.99% | 171.6만 |
|---|
| 2026.02.19 | ₩12,462 | ₩12,488 | ₩12,074 | ₩12,381 | -0.64% | 227.9만 |
|---|
| 2026.02.18 | ₩12,141 | ₩12,782 | ₩12,074 | ₩12,408 | +2.20% | 222.4만 |
|---|
| 2026.02.17 | ₩11,967 | ₩12,341 | ₩11,646 | ₩12,301 | +2.79% | 612.8만 |
|---|
| 2026.02.13 | ₩13,652 | ₩13,678 | ₩13,130 | ₩13,130 | -3.82% | 292.3만 |
|---|
| 2026.02.12 | ₩14,360 | ₩14,494 | ₩14,173 | ₩14,293 | -0.47% | 161만 |
|---|
| 2026.02.11 | ₩13,946 | ₩14,280 | ₩13,825 | ₩14,253 | +2.21% | 164만 |
|---|
| 2026.02.10 | ₩14,614 | ₩14,641 | ₩13,718 | ₩13,825 | -5.40% | 346.1만 |
|---|
| 2026.02.09 | ₩14,855 | ₩14,908 | ₩14,440 | ₩14,681 | -1.17% | 139.7만 |
|---|
| 2026.02.06 | ₩14,855 | ₩14,922 | ₩14,521 | ₩14,855 | 0.00% | 189.2만 |
|---|
| 2026.02.05 | ₩15,042 | ₩15,056 | ₩14,494 | ₩14,668 | -2.49% | 216.4만 |
|---|
| 2026.02.04 | ₩14,801 | ₩15,310 | ₩14,721 | ₩15,176 | +2.53% | 227.1만 |
|---|
| 2026.02.03 | ₩15,096 | ₩15,122 | ₩14,467 | ₩14,801 | -1.95% | 431.6만 |
|---|
| 2026.02.02 | ₩15,911 | ₩16,018 | ₩15,122 | ₩15,229 | -4.29% | 501.7만 |
|---|
| 2026.01.30 | ₩17,034 | ₩17,222 | ₩15,991 | ₩16,205 | -4.87% | 818.3만 |
|---|
| 2026.01.29 | ₩18,946 | ₩19,107 | ₩18,719 | ₩19,067 | +0.64% | 88.5만 |
|---|
| 2026.01.28 | ₩18,786 | ₩18,987 | ₩18,786 | ₩18,853 | +0.36% | 60.2만 |
|---|
| 2026.01.27 | ₩19,401 | ₩19,495 | ₩18,746 | ₩18,746 | -3.38% | 135.1만 |
|---|
| 2026.01.26 | ₩19,642 | ₩19,655 | ₩19,401 | ₩19,455 | -0.95% | 81.4만 |
|---|
| 2026.01.23 | ₩19,695 | ₩19,762 | ₩19,548 | ₩19,668 | -0.14% | 61.7만 |
|---|
| 2026.01.22 | ₩19,575 | ₩19,722 | ₩19,548 | ₩19,615 | +0.20% | 72.3만 |
|---|
| 2026.01.21 | ₩19,388 | ₩19,628 | ₩19,388 | ₩19,495 | +0.55% | 85.9만 |
|---|
| 2026.01.20 | ₩19,267 | ₩19,668 | ₩19,053 | ₩19,388 | +0.62% | 130.3만 |
|---|
| 2026.01.16 | ₩19,414 | ₩19,615 | ₩19,254 | ₩19,615 | +1.03% | 113.7만 |
|---|
| 2026.01.15 | ₩20,056 | ₩20,083 | ₩19,709 | ₩19,949 | -0.53% | 245.7만 |
|---|
| 2026.01.14 | ₩19,802 | ₩19,922 | ₩19,682 | ₩19,882 | +0.41% | 129만 |
|---|
| 2026.01.13 | ₩19,869 | ₩19,922 | ₩19,642 | ₩19,735 | -0.67% | 152.9만 |
|---|
| 2026.01.12 | ₩19,735 | ₩19,922 | ₩19,682 | ₩19,722 | -0.07% | 95.8만 |
|---|
| 2026.01.09 | ₩19,842 | ₩19,842 | ₩19,575 | ₩19,642 | -1.01% | 80.6만 |
|---|
| 2026.01.08 | ₩19,695 | ₩19,829 | ₩19,455 | ₩19,655 | -0.20% | 55.7만 |
|---|
| 2026.01.07 | ₩20,003 | ₩20,056 | ₩19,615 | ₩19,709 | -1.47% | 107.4만 |
|---|
| 2026.01.06 | ₩20,324 | ₩20,377 | ₩19,856 | ₩19,989 | -1.64% | 93.7만 |
|---|
| 2026.01.05 | ₩20,243 | ₩20,444 | ₩20,110 | ₩20,257 | +0.07% | 89.4만 |
|---|
| 2026.01.02 | ₩19,588 | ₩20,310 | ₩19,588 | ₩20,123 | +2.73% | 155.5만 |
|---|
| 2025.12.31 | ₩19,695 | ₩19,896 | ₩19,548 | ₩19,575 | -0.61% | 232.3만 |
|---|
| 2025.12.30 | ₩19,120 | ₩19,535 | ₩19,120 | ₩19,508 | +2.03% | 177만 |
|---|
| 2025.12.29 | ₩19,254 | ₩19,348 | ₩19,067 | ₩19,160 | -0.49% | 122.2만 |
|---|
| 2025.12.26 | ₩19,000 | ₩19,241 | ₩18,933 | ₩19,120 | +0.63% | 118.7만 |
|---|
| 2025.12.24 | ₩18,719 | ₩19,107 | ₩18,692 | ₩19,053 | +1.79% | 89.1만 |
|---|
| 2025.12.23 | ₩18,612 | ₩18,773 | ₩18,478 | ₩18,719 | +0.57% | 165.2만 |
|---|
| 2025.12.22 | ₩18,612 | ₩18,880 | ₩18,572 | ₩18,599 | -0.07% | 162.1만 |
|---|
| 2025.12.19 | ₩18,331 | ₩18,639 | ₩18,318 | ₩18,626 | +1.60% | 86.6만 |
|---|
| 2025.12.18 | ₩18,331 | ₩18,559 | ₩18,211 | ₩18,371 | +0.22% | 108.7만 |
|---|
| 2025.12.17 | ₩17,944 | ₩18,398 | ₩17,944 | ₩18,331 | +2.16% | 144.4만 |
|---|
| 2025.12.16 | ₩18,318 | ₩18,639 | ₩18,184 | ₩18,599 | +1.53% | 167.2만 |
|---|
| 2025.12.15 | ₩18,599 | ₩18,666 | ₩18,077 | ₩18,238 | -1.94% | 146.6만 |
|---|
| 2025.12.12 | ₩18,626 | ₩18,706 | ₩18,425 | ₩18,452 | -0.93% | 97만 |
|---|
| 2025.12.11 | ₩18,519 | ₩18,652 | ₩18,385 | ₩18,626 | +0.58% | 155.5만 |
|---|
| 2025.12.10 | ₩18,786 | ₩19,120 | ₩18,612 | ₩18,813 | +0.14% | 127.5만 |
|---|
| 2025.12.09 | ₩19,521 | ₩19,628 | ₩19,441 | ₩19,455 | -0.34% | 77.4만 |
|---|
| 2025.12.08 | ₩20,056 | ₩20,083 | ₩19,428 | ₩19,508 | -2.73% | 104.2만 |
|---|
| 2025.12.05 | ₩20,431 | ₩20,524 | ₩19,976 | ₩19,989 | -2.16% | 74.4만 |
|---|
| 2025.12.04 | ₩20,457 | ₩20,578 | ₩20,350 | ₩20,431 | -0.13% | 78.3만 |
|---|
| 2025.12.03 | ₩20,177 | ₩20,390 | ₩20,123 | ₩20,350 | +0.86% | 57만 |
|---|
| 2025.12.02 | ₩20,110 | ₩20,324 | ₩19,949 | ₩20,136 | +0.13% | 79.8만 |
|---|
| 2025.12.01 | ₩20,043 | ₩20,190 | ₩19,668 | ₩20,110 | +0.33% | 127.6만 |
|---|
| 2025.11.28 | ₩19,976 | ₩20,190 | ₩19,922 | ₩20,043 | +0.33% | 119.3만 |
|---|
| 2025.11.26 | ₩19,053 | ₩19,842 | ₩19,053 | ₩19,789 | +3.86% | 98.3만 |
|---|
| 2025.11.25 | ₩18,585 | ₩19,214 | ₩18,545 | ₩19,027 | +2.37% | 123.5만 |
|---|
| 2025.11.24 | ₩17,663 | ₩18,692 | ₩17,636 | ₩18,639 | +5.53% | 187.3만 |
|---|
| 2025.11.21 | ₩17,462 | ₩17,730 | ₩17,315 | ₩17,596 | +0.77% | 195만 |
|---|
| 2025.11.20 | ₩17,529 | ₩17,917 | ₩17,436 | ₩17,449 | -0.46% | 178.8만 |
|---|
| 2025.11.19 | ₩17,676 | ₩17,877 | ₩17,222 | ₩17,462 | -1.21% | 247.2만 |
|---|
| 2025.11.18 | ₩18,251 | ₩18,318 | ₩17,676 | ₩17,730 | -2.86% | 244.2만 |
|---|
| 2025.11.17 | ₩18,893 | ₩18,920 | ₩18,385 | ₩18,425 | -2.48% | 224.2만 |
|---|
| 2025.11.14 | ₩19,267 | ₩19,388 | ₩18,920 | ₩18,933 | -1.73% | 164.4만 |
|---|
| 2025.11.13 | ₩20,163 | ₩20,217 | ₩19,909 | ₩19,936 | -1.13% | 137.3만 |
|---|
| 2025.11.12 | ₩20,337 | ₩20,431 | ₩20,217 | ₩20,257 | -0.39% | 97.1만 |
|---|
| 2025.11.11 | ₩20,123 | ₩20,364 | ₩20,083 | ₩20,337 | +1.06% | 70.3만 |
|---|
| 2025.11.10 | ₩20,364 | ₩20,484 | ₩19,989 | ₩20,123 | -1.18% | 84.8만 |
|---|
| 2025.11.07 | ₩20,230 | ₩20,257 | ₩19,882 | ₩20,230 | 0.00% | 110.5만 |
|---|
| 2025.11.06 | ₩20,471 | ₩20,564 | ₩20,217 | ₩20,217 | -1.24% | 84.3만 |
|---|
| 2025.11.05 | ₩20,324 | ₩20,551 | ₩20,297 | ₩20,404 | +0.39% | 59.8만 |
|---|
| 2025.11.04 | ₩20,377 | ₩20,511 | ₩20,123 | ₩20,337 | -0.20% | 111만 |
|---|
| 2025.11.03 | ₩21,046 | ₩21,219 | ₩20,511 | ₩20,578 | -2.22% | 110.9만 |
|---|
| 2025.10.31 | ₩20,645 | ₩20,912 | ₩20,404 | ₩20,818 | +0.84% | 123.5만 |
|---|
| 2025.10.30 | ₩20,444 | ₩20,457 | ₩20,177 | ₩20,310 | -0.65% | 81.1만 |
|---|
| 2025.10.29 | ₩20,631 | ₩20,765 | ₩20,270 | ₩20,377 | -1.23% | 87.9만 |
|---|
| 2025.10.28 | ₩20,858 | ₩21,032 | ₩20,738 | ₩20,818 | -0.19% | 70.3만 |
|---|
| 2025.10.27 | ₩20,738 | ₩20,979 | ₩20,698 | ₩20,858 | +0.58% | 94.2만 |
|---|
| 2025.10.24 | ₩20,297 | ₩20,711 | ₩20,297 | ₩20,671 | +1.84% | 99.7만 |
|---|
| 2025.10.23 | ₩19,856 | ₩20,257 | ₩19,856 | ₩20,217 | +1.82% | 75.2만 |
|---|
| 2025.10.22 | ₩19,922 | ₩20,257 | ₩19,655 | ₩19,882 | -0.20% | 128.6만 |
|---|
| 2025.10.21 | ₩19,441 | ₩20,056 | ₩19,374 | ₩19,949 | +2.61% | 165.7만 |
|---|
| 2025.10.20 | ₩20,297 | ₩20,471 | ₩19,508 | ₩19,722 | -2.83% | 304.9만 |
|---|
| 2025.10.17 | ₩19,922 | ₩20,551 | ₩19,829 | ₩20,377 | +2.28% | 191.2만 |
|---|
| 2025.10.16 | ₩21,460 | ₩21,500 | ₩20,725 | ₩20,832 | -2.93% | 221.4만 |
|---|
| 2025.10.15 | ₩21,995 | ₩22,115 | ₩21,313 | ₩21,420 | -2.61% | 222.4만 |
|---|
| 2025.10.14 | ₩22,249 | ₩22,490 | ₩21,955 | ₩21,995 | -1.14% | 99.2만 |
|---|
| 2025.10.13 | ₩22,008 | ₩22,463 | ₩22,008 | ₩22,276 | +1.22% | 79.3만 |
|---|
| 2025.10.10 | ₩22,409 | ₩22,543 | ₩21,915 | ₩21,995 | -1.85% | 127.2만 |
|---|