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 | ₩11,410 | ₩11,624 | ₩11,343 | ₩11,437 | +0.23% | 78.1만 |
| 2026.10.08 | ₩11,236 | ₩11,397 | ₩11,156 | ₩11,397 | +1.43% | 112.8만 |
| 2026.10.07 | ₩11,437 | ₩11,517 | ₩11,263 | ₩11,303 | -1.17% | 171.2만 |
| 2026.10.06 | ₩11,945 | ₩11,945 | ₩11,370 | ₩11,597 | -2.91% | 211.9만 |
| 2026.10.05 | ₩11,971 | ₩12,105 | ₩11,838 | ₩11,931 | -0.33% | 106.1만 |
| 2026.10.02 | ₩11,904 | ₩12,065 | ₩11,838 | ₩11,904 | 0.00% | 110.6만 |
| 2026.10.01 | ₩12,038 | ₩12,065 | ₩11,838 | ₩12,025 | -0.11% | 99.2만 |
| 2026.09.30 | ₩12,105 | ₩12,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,038 |
| -0.55% |
| 77.9만 |
| 2026.09.29 | ₩11,891 | ₩12,092 | ₩11,878 | ₩12,038 | +1.24% | 95만 |
|---|
| 2026.09.28 | ₩11,931 | ₩12,038 | ₩11,838 | ₩11,904 | -0.22% | 118.1만 |
|---|
| 2026.09.25 | ₩11,931 | ₩12,011 | ₩11,811 | ₩11,945 | +0.11% | 88.1만 |
|---|
| 2026.09.24 | ₩11,717 | ₩12,038 | ₩11,664 | ₩11,971 | +2.17% | 175.3만 |
|---|
| 2026.09.23 | ₩11,998 | ₩12,011 | ₩11,744 | ₩11,758 | -2.00% | 108.4만 |
|---|
| 2026.09.22 | ₩12,078 | ₩12,185 | ₩11,998 | ₩12,011 | -0.55% | 83.6만 |
|---|
| 2026.09.21 | ₩12,172 | ₩12,212 | ₩12,011 | ₩12,078 | -0.77% | 58.4만 |
|---|
| 2026.09.18 | ₩12,185 | ₩12,212 | ₩12,078 | ₩12,145 | -0.33% | 81만 |
|---|
| 2026.09.17 | ₩12,305 | ₩12,345 | ₩12,011 | ₩12,025 | -2.28% | 89.8만 |
|---|
| 2026.09.16 | ₩12,198 | ₩12,292 | ₩12,092 | ₩12,252 | +0.44% | 101.5만 |
|---|
| 2026.09.15 | ₩12,786 | ₩12,786 | ₩12,265 | ₩12,492 | -2.30% | 188.1만 |
|---|
| 2026.09.14 | ₩12,773 | ₩12,800 | ₩12,653 | ₩12,746 | -0.21% | 66.9만 |
|---|
| 2026.09.11 | ₩12,786 | ₩12,826 | ₩12,693 | ₩12,786 | 0.00% | 50만 |
|---|
| 2026.09.10 | ₩12,893 | ₩12,893 | ₩12,733 | ₩12,746 | -1.14% | 68만 |
|---|
| 2026.09.09 | ₩12,893 | ₩12,960 | ₩12,813 | ₩12,893 | 0.00% | 57.8만 |
|---|
| 2026.09.08 | ₩13,027 | ₩13,067 | ₩12,826 | ₩12,840 | -1.44% | 66.7만 |
|---|
| 2026.09.04 | ₩12,987 | ₩13,013 | ₩12,893 | ₩12,907 | -0.62% | 41.6만 |
|---|
| 2026.09.03 | ₩13,094 | ₩13,147 | ₩12,760 | ₩12,907 | -1.43% | 65.1만 |
|---|
| 2026.09.02 | ₩12,826 | ₩12,947 | ₩12,826 | ₩12,907 | +0.62% | 32.9만 |
|---|
| 2026.09.01 | ₩12,813 | ₩12,973 | ₩12,773 | ₩12,813 | 0.00% | 90.1만 |
|---|
| 2026.08.31 | ₩13,000 | ₩13,187 | ₩12,800 | ₩12,973 | -0.21% | 174.7만 |
|---|
| 2026.08.28 | ₩12,960 | ₩13,094 | ₩12,893 | ₩12,973 | +0.10% | 66.9만 |
|---|
| 2026.08.27 | ₩12,826 | ₩12,947 | ₩12,786 | ₩12,920 | +0.73% | 50.9만 |
|---|
| 2026.08.26 | ₩12,719 | ₩12,893 | ₩12,706 | ₩12,719 | 0.00% | 55만 |
|---|
| 2026.08.25 | ₩12,800 | ₩13,067 | ₩12,666 | ₩12,800 | 0.00% | 46.9만 |
|---|
| 2026.08.24 | ₩12,412 | ₩12,760 | ₩12,359 | ₩12,733 | +2.58% | 99.7만 |
|---|
| 2026.08.21 | ₩12,372 | ₩12,412 | ₩12,305 | ₩12,399 | +0.22% | 45.9만 |
|---|
| 2026.08.20 | ₩12,359 | ₩12,412 | ₩12,279 | ₩12,372 | +0.11% | 66.5만 |
|---|
| 2026.08.19 | ₩12,506 | ₩12,599 | ₩12,359 | ₩12,426 | -0.64% | 165.6만 |
|---|
| 2026.08.18 | ₩12,492 | ₩12,492 | ₩12,305 | ₩12,385 | -0.86% | 69.2만 |
|---|
| 2026.08.17 | ₩12,719 | ₩12,733 | ₩12,439 | ₩12,559 | -1.26% | 108.5만 |
|---|
| 2026.08.14 | ₩13,147 | ₩13,147 | ₩12,800 | ₩12,840 | -2.34% | 216.6만 |
|---|
| 2026.08.13 | ₩12,786 | ₩13,134 | ₩12,786 | ₩13,000 | +1.67% | 207.9만 |
|---|
| 2026.08.12 | ₩12,492 | ₩12,773 | ₩12,492 | ₩12,719 | +1.82% | 121.5만 |
|---|
| 2026.08.11 | ₩12,399 | ₩12,519 | ₩12,385 | ₩12,452 | +0.43% | 56.7만 |
|---|
| 2026.08.10 | ₩12,292 | ₩12,439 | ₩12,252 | ₩12,385 | +0.76% | 89.7만 |
|---|
| 2026.08.07 | ₩12,225 | ₩12,359 | ₩12,225 | ₩12,292 | +0.55% | 38.4만 |
|---|
| 2026.08.06 | ₩12,185 | ₩12,292 | ₩12,158 | ₩12,238 | +0.44% | 35.8만 |
|---|
| 2026.08.05 | ₩12,332 | ₩12,332 | ₩12,092 | ₩12,172 | -1.30% | 61만 |
|---|
| 2026.08.04 | ₩12,399 | ₩12,479 | ₩12,225 | ₩12,279 | -0.97% | 85.7만 |
|---|
| 2026.08.03 | ₩12,225 | ₩12,466 | ₩12,145 | ₩12,359 | +1.09% | 107.3만 |
|---|
| 2026.07.31 | ₩12,025 | ₩12,292 | ₩11,971 | ₩12,238 | +1.78% | 115.4만 |
|---|
| 2026.07.30 | ₩11,878 | ₩11,985 | ₩11,637 | ₩11,985 | +0.90% | 76.2만 |
|---|
| 2026.07.29 | ₩11,731 | ₩11,985 | ₩11,717 | ₩11,798 | +0.57% | 138.8만 |
|---|
| 2026.07.28 | ₩11,156 | ₩11,704 | ₩11,156 | ₩11,691 | +4.79% | 109.4만 |
|---|
| 2026.07.27 | ₩11,383 | ₩11,450 | ₩11,183 | ₩11,277 | -0.94% | 87.7만 |
|---|
| 2026.07.24 | ₩11,490 | ₩11,597 | ₩11,357 | ₩11,357 | -1.16% | 77.5만 |
|---|
| 2026.07.23 | ₩11,771 | ₩11,784 | ₩11,490 | ₩11,544 | -1.93% | 69.6만 |
|---|
| 2026.07.22 | ₩11,838 | ₩11,864 | ₩11,758 | ₩11,784 | -0.45% | 29.2만 |
|---|
| 2026.07.21 | ₩11,771 | ₩12,025 | ₩11,758 | ₩11,784 | +0.11% | 50.2만 |
|---|
| 2026.07.20 | ₩11,717 | ₩11,958 | ₩11,517 | ₩11,851 | +1.14% | 178.5만 |
|---|
| 2026.07.17 | ₩11,758 | ₩11,878 | ₩11,611 | ₩11,717 | -0.34% | 142.6만 |
|---|
| 2026.07.16 | ₩12,118 | ₩12,132 | ₩11,945 | ₩12,025 | -0.77% | 152.4만 |
|---|
| 2026.07.15 | ₩12,265 | ₩12,359 | ₩12,051 | ₩12,065 | -1.63% | 103.9만 |
|---|
| 2026.07.14 | ₩12,279 | ₩12,345 | ₩12,172 | ₩12,198 | -0.65% | 79.5만 |
|---|
| 2026.07.13 | ₩12,225 | ₩12,479 | ₩12,172 | ₩12,279 | +0.44% | 74만 |
|---|
| 2026.07.10 | ₩12,118 | ₩12,279 | ₩12,092 | ₩12,198 | +0.66% | 47.4만 |
|---|
| 2026.07.09 | ₩12,078 | ₩12,212 | ₩11,985 | ₩12,118 | +0.33% | 46.7만 |
|---|
| 2026.07.08 | ₩11,945 | ₩12,158 | ₩11,838 | ₩12,132 | +1.57% | 81.6만 |
|---|
| 2026.07.07 | ₩11,958 | ₩12,198 | ₩11,864 | ₩11,931 | -0.22% | 74만 |
|---|
| 2026.07.06 | ₩11,838 | ₩11,985 | ₩11,838 | ₩11,958 | +1.02% | 53.7만 |
|---|
| 2026.07.02 | ₩11,851 | ₩11,918 | ₩11,691 | ₩11,771 | -0.68% | 79.8만 |
|---|
| 2026.07.01 | ₩11,758 | ₩12,065 | ₩11,704 | ₩11,758 | 0.00% | 138.7만 |
|---|
| 2026.06.30 | ₩11,811 | ₩11,864 | ₩11,677 | ₩11,704 | -0.90% | 68.5만 |
|---|
| 2026.06.29 | ₩11,704 | ₩11,891 | ₩11,664 | ₩11,771 | +0.57% | 70.5만 |
|---|
| 2026.06.26 | ₩11,317 | ₩11,771 | ₩11,317 | ₩11,704 | +3.42% | 77만 |
|---|
| 2026.06.25 | ₩11,397 | ₩11,464 | ₩11,317 | ₩11,357 | -0.35% | 81.5만 |
|---|
| 2026.06.24 | ₩11,156 | ₩11,397 | ₩11,116 | ₩11,277 | +1.08% | 131만 |
|---|
| 2026.06.23 | ₩10,876 | ₩11,156 | ₩10,836 | ₩11,116 | +2.21% | 108.5만 |
|---|
| 2026.06.22 | ₩11,116 | ₩11,196 | ₩10,969 | ₩10,969 | -1.32% | 131.9만 |
|---|
| 2026.06.18 | ₩11,183 | ₩11,290 | ₩11,049 | ₩11,116 | -0.60% | 174.8만 |
|---|
| 2026.06.17 | ₩11,664 | ₩11,731 | ₩11,130 | ₩11,183 | -4.12% | 326만 |
|---|
| 2026.06.16 | ₩12,092 | ₩12,198 | ₩11,717 | ₩11,731 | -2.98% | 198만 |
|---|
| 2026.06.15 | ₩12,319 | ₩12,559 | ₩12,319 | ₩12,399 | +0.65% | 113.8만 |
|---|
| 2026.06.12 | ₩12,292 | ₩12,359 | ₩12,092 | ₩12,118 | -1.41% | 86.8만 |
|---|
| 2026.06.11 | ₩12,479 | ₩12,479 | ₩12,238 | ₩12,292 | -1.50% | 86.3만 |
|---|
| 2026.06.10 | ₩12,372 | ₩12,559 | ₩12,319 | ₩12,426 | +0.43% | 108.8만 |
|---|
| 2026.06.09 | ₩12,693 | ₩12,786 | ₩12,466 | ₩12,506 | -1.47% | 91.3만 |
|---|
| 2026.06.08 | ₩12,947 | ₩12,947 | ₩12,733 | ₩12,746 | -1.55% | 77.6만 |
|---|
| 2026.06.05 | ₩13,107 | ₩13,174 | ₩12,853 | ₩12,880 | -1.73% | 105.8만 |
|---|
| 2026.06.04 | ₩13,147 | ₩13,347 | ₩13,094 | ₩13,160 | +0.10% | 86.6만 |
|---|
| 2026.06.03 | ₩13,227 | ₩13,267 | ₩13,067 | ₩13,174 | -0.40% | 66.3만 |
|---|
| 2026.06.02 | ₩13,334 | ₩13,441 | ₩13,241 | ₩13,241 | -0.70% | 141.2만 |
|---|
| 2026.06.01 | ₩13,321 | ₩13,347 | ₩13,214 | ₩13,334 | +0.10% | 92.8만 |
|---|
| 2026.05.29 | ₩13,214 | ₩13,441 | ₩13,214 | ₩13,334 | +0.91% | 119.3만 |
|---|
| 2026.05.28 | ₩13,160 | ₩13,347 | ₩13,160 | ₩13,294 | +1.02% | 87.8만 |
|---|
| 2026.05.27 | ₩13,054 | ₩13,374 | ₩13,000 | ₩13,214 | +1.23% | 128.7만 |
|---|
| 2026.05.26 | ₩12,866 | ₩13,147 | ₩12,760 | ₩13,134 | +2.08% | 75만 |
|---|
| 2026.05.22 | ₩12,893 | ₩12,933 | ₩12,626 | ₩12,866 | -0.21% | 151.4만 |
|---|
| 2026.05.21 | ₩13,214 | ₩13,281 | ₩12,880 | ₩12,893 | -2.43% | 85.6만 |
|---|
| 2026.05.20 | ₩13,027 | ₩13,428 | ₩13,027 | ₩13,227 | +1.54% | 131.8만 |
|---|
| 2026.05.19 | ₩12,746 | ₩13,187 | ₩12,679 | ₩13,040 | +2.31% | 163만 |
|---|
| 2026.05.18 | ₩13,227 | ₩13,321 | ₩12,960 | ₩13,254 | +0.20% | 98.4만 |
|---|
| 2026.05.15 | ₩13,401 | ₩13,441 | ₩13,254 | ₩13,321 | -0.60% | 118.4만 |
|---|
| 2026.05.14 | ₩13,508 | ₩13,855 | ₩13,481 | ₩13,788 | +2.08% | 122.6만 |
|---|
| 2026.05.13 | ₩13,494 | ₩13,548 | ₩13,454 | ₩13,508 | +0.10% | 88.2만 |
|---|
| 2026.05.12 | ₩13,521 | ₩13,695 | ₩13,401 | ₩13,454 | -0.49% | 83.7만 |
|---|
| 2026.05.11 | ₩13,588 | ₩13,681 | ₩13,494 | ₩13,508 | -0.59% | 76.8만 |
|---|
| 2026.05.08 | ₩13,641 | ₩13,748 | ₩13,575 | ₩13,601 | -0.29% | 54.5만 |
|---|
| 2026.05.07 | ₩13,388 | ₩13,655 | ₩13,347 | ₩13,601 | +1.60% | 59.9만 |
|---|
| 2026.05.06 | ₩13,481 | ₩13,494 | ₩13,307 | ₩13,401 | -0.59% | 82.5만 |
|---|
| 2026.05.05 | ₩13,588 | ₩13,628 | ₩13,294 | ₩13,441 | -1.08% | 120.2만 |
|---|
| 2026.05.04 | ₩13,855 | ₩13,895 | ₩13,534 | ₩13,548 | -2.22% | 92.1만 |
|---|
| 2026.05.01 | ₩13,895 | ₩14,136 | ₩13,815 | ₩13,855 | -0.29% | 106.4만 |
|---|
| 2026.04.30 | ₩13,695 | ₩14,015 | ₩13,668 | ₩13,895 | +1.46% | 149.9만 |
|---|
| 2026.04.29 | ₩13,468 | ₩13,695 | ₩13,468 | ₩13,601 | +0.99% | 90.8만 |
|---|
| 2026.04.28 | ₩13,468 | ₩13,534 | ₩13,401 | ₩13,468 | 0.00% | 91만 |
|---|
| 2026.04.27 | ₩13,347 | ₩13,628 | ₩13,334 | ₩13,401 | +0.40% | 86.1만 |
|---|
| 2026.04.24 | ₩13,281 | ₩13,414 | ₩13,267 | ₩13,347 | +0.50% | 48.6만 |
|---|
| 2026.04.23 | ₩13,361 | ₩13,441 | ₩13,200 | ₩13,227 | -1.00% | 69.3만 |
|---|
| 2026.04.22 | ₩13,388 | ₩13,468 | ₩13,334 | ₩13,428 | +0.30% | 52.3만 |
|---|
| 2026.04.21 | ₩13,494 | ₩13,668 | ₩13,307 | ₩13,334 | -1.19% | 83만 |
|---|
| 2026.04.20 | ₩13,454 | ₩13,561 | ₩13,294 | ₩13,494 | +0.30% | 114.7만 |
|---|
| 2026.04.17 | ₩13,388 | ₩13,601 | ₩13,281 | ₩13,361 | -0.20% | 86.7만 |
|---|
| 2026.04.16 | ₩13,388 | ₩13,655 | ₩13,334 | ₩13,388 | 0.00% | 166.8만 |
|---|
| 2026.04.15 | ₩13,388 | ₩13,788 | ₩13,388 | ₩13,708 | +2.40% | 179.2만 |
|---|
| 2026.04.14 | ₩13,174 | ₩13,401 | ₩13,107 | ₩13,361 | +1.42% | 114만 |
|---|
| 2026.04.13 | ₩13,054 | ₩13,094 | ₩12,853 | ₩13,080 | +0.20% | 72.5만 |
|---|
| 2026.04.10 | ₩13,334 | ₩13,374 | ₩13,027 | ₩13,027 | -2.30% | 87만 |
|---|
| 2026.04.09 | ₩13,214 | ₩13,334 | ₩13,054 | ₩13,334 | +0.91% | 54.4만 |
|---|
| 2026.04.08 | ₩13,241 | ₩13,321 | ₩13,107 | ₩13,187 | -0.40% | 61.4만 |
|---|
| 2026.04.07 | ₩13,094 | ₩13,134 | ₩12,706 | ₩12,973 | -0.92% | 85.5만 |
|---|
| 2026.04.06 | ₩13,214 | ₩13,347 | ₩13,040 | ₩13,080 | -1.01% | 84.2만 |
|---|
| 2026.04.02 | ₩13,080 | ₩13,388 | ₩12,893 | ₩13,174 | +0.72% | 155.6만 |
|---|
| 2026.04.01 | ₩13,094 | ₩13,561 | ₩13,067 | ₩13,347 | +1.94% | 200.4만 |
|---|
| 2026.03.31 | ₩12,653 | ₩13,067 | ₩12,586 | ₩13,067 | +3.27% | 156.5만 |
|---|
| 2026.03.30 | ₩12,559 | ₩12,679 | ₩12,426 | ₩12,573 | +0.11% | 153.9만 |
|---|
| 2026.03.27 | ₩12,519 | ₩12,666 | ₩12,359 | ₩12,586 | +0.53% | 276.1만 |
|---|
| 2026.03.26 | ₩12,145 | ₩12,666 | ₩12,092 | ₩12,506 | +2.97% | 202.1만 |
|---|
| 2026.03.25 | ₩11,878 | ₩12,252 | ₩11,864 | ₩12,238 | +3.04% | 141.6만 |
|---|
| 2026.03.24 | ₩11,557 | ₩11,958 | ₩11,437 | ₩11,851 | +2.54% | 111.1만 |
|---|
| 2026.03.23 | ₩11,691 | ₩11,744 | ₩11,357 | ₩11,637 | -0.46% | 109.8만 |
|---|
| 2026.03.20 | ₩11,423 | ₩11,824 | ₩11,317 | ₩11,664 | +2.11% | 216만 |
|---|
| 2026.03.19 | ₩10,782 | ₩11,450 | ₩10,729 | ₩11,423 | +5.95% | 156.7만 |
|---|
| 2026.03.18 | ₩10,862 | ₩11,023 | ₩10,809 | ₩10,889 | +0.25% | 165.4만 |
|---|
| 2026.03.17 | ₩10,742 | ₩11,076 | ₩10,702 | ₩11,023 | +2.61% | 141.7만 |
|---|
| 2026.03.16 | ₩11,089 | ₩11,437 | ₩10,929 | ₩11,410 | +2.89% | 205.6만 |
|---|
| 2026.03.13 | ₩11,517 | ₩11,557 | ₩10,889 | ₩10,956 | -4.87% | 214.5만 |
|---|
| 2026.03.12 | ₩11,824 | ₩11,958 | ₩11,423 | ₩11,423 | -3.39% | 195만 |
|---|
| 2026.03.11 | ₩11,758 | ₩12,238 | ₩11,758 | ₩11,824 | +0.57% | 251.2만 |
|---|
| 2026.03.10 | ₩11,357 | ₩11,864 | ₩11,343 | ₩11,851 | +4.35% | 241.1만 |
|---|
| 2026.03.09 | ₩11,210 | ₩11,437 | ₩11,143 | ₩11,277 | +0.60% | 151.7만 |
|---|
| 2026.03.06 | ₩11,223 | ₩11,357 | ₩11,036 | ₩11,277 | +0.48% | 162.7만 |
|---|
| 2026.03.05 | ₩11,143 | ₩11,530 | ₩11,089 | ₩11,383 | +2.16% | 178.1만 |
|---|
| 2026.03.04 | ₩11,490 | ₩11,530 | ₩11,023 | ₩11,036 | -3.95% | 242.3만 |
|---|
| 2026.03.03 | ₩11,156 | ₩11,410 | ₩11,076 | ₩11,370 | +1.92% | 147.2만 |
|---|
| 2026.03.02 | ₩11,036 | ₩11,544 | ₩10,956 | ₩11,290 | +2.30% | 294.6만 |
|---|
| 2026.02.27 | ₩11,477 | ₩11,490 | ₩11,049 | ₩11,210 | -2.33% | 271.3만 |
|---|
| 2026.02.26 | ₩11,798 | ₩11,958 | ₩11,343 | ₩11,397 | -3.40% | 408.9만 |
|---|
| 2026.02.25 | ₩11,958 | ₩12,145 | ₩11,691 | ₩11,971 | +0.11% | 237.3만 |
|---|
| 2026.02.24 | ₩12,092 | ₩12,118 | ₩11,851 | ₩11,998 | -0.77% | 135.3만 |
|---|
| 2026.02.23 | ₩12,265 | ₩12,479 | ₩12,065 | ₩12,078 | -1.53% | 175만 |
|---|
| 2026.02.20 | ₩12,158 | ₩12,439 | ₩12,078 | ₩12,279 | +0.99% | 171.6만 |
|---|
| 2026.02.19 | ₩12,452 | ₩12,479 | ₩12,065 | ₩12,372 | -0.64% | 227.9만 |
|---|
| 2026.02.18 | ₩12,132 | ₩12,773 | ₩12,065 | ₩12,399 | +2.20% | 222.4만 |
|---|
| 2026.02.17 | ₩11,958 | ₩12,332 | ₩11,637 | ₩12,292 | +2.79% | 612.8만 |
|---|
| 2026.02.13 | ₩13,641 | ₩13,668 | ₩13,120 | ₩13,120 | -3.82% | 292.3만 |
|---|
| 2026.02.12 | ₩14,349 | ₩14,483 | ₩14,162 | ₩14,283 | -0.47% | 161만 |
|---|
| 2026.02.11 | ₩13,935 | ₩14,269 | ₩13,815 | ₩14,243 | +2.21% | 164만 |
|---|
| 2026.02.10 | ₩14,603 | ₩14,630 | ₩13,708 | ₩13,815 | -5.40% | 346.1만 |
|---|
| 2026.02.09 | ₩14,844 | ₩14,897 | ₩14,430 | ₩14,670 | -1.17% | 139.7만 |
|---|
| 2026.02.06 | ₩14,844 | ₩14,911 | ₩14,510 | ₩14,844 | 0.00% | 189.2만 |
|---|
| 2026.02.05 | ₩15,031 | ₩15,044 | ₩14,483 | ₩14,657 | -2.49% | 216.4만 |
|---|
| 2026.02.04 | ₩14,790 | ₩15,298 | ₩14,710 | ₩15,165 | +2.53% | 227.1만 |
|---|
| 2026.02.03 | ₩15,084 | ₩15,111 | ₩14,456 | ₩14,790 | -1.95% | 431.6만 |
|---|
| 2026.02.02 | ₩15,899 | ₩16,006 | ₩15,111 | ₩15,218 | -4.29% | 501.7만 |
|---|
| 2026.01.30 | ₩17,022 | ₩17,209 | ₩15,980 | ₩16,193 | -4.87% | 818.3만 |
|---|
| 2026.01.29 | ₩18,932 | ₩19,093 | ₩18,705 | ₩19,053 | +0.64% | 88.5만 |
|---|
| 2026.01.28 | ₩18,772 | ₩18,972 | ₩18,772 | ₩18,839 | +0.36% | 60.2만 |
|---|
| 2026.01.27 | ₩19,387 | ₩19,480 | ₩18,732 | ₩18,732 | -3.38% | 135.1만 |
|---|
| 2026.01.26 | ₩19,627 | ₩19,640 | ₩19,387 | ₩19,440 | -0.95% | 81.4만 |
|---|
| 2026.01.23 | ₩19,680 | ₩19,747 | ₩19,533 | ₩19,654 | -0.14% | 61.7만 |
|---|
| 2026.01.22 | ₩19,560 | ₩19,707 | ₩19,533 | ₩19,600 | +0.20% | 72.3만 |
|---|
| 2026.01.21 | ₩19,373 | ₩19,614 | ₩19,373 | ₩19,480 | +0.55% | 85.9만 |
|---|
| 2026.01.20 | ₩19,253 | ₩19,654 | ₩19,039 | ₩19,373 | +0.62% | 130.3만 |
|---|
| 2026.01.16 | ₩19,400 | ₩19,600 | ₩19,240 | ₩19,600 | +1.03% | 113.7만 |
|---|
| 2026.01.15 | ₩20,041 | ₩20,068 | ₩19,694 | ₩19,934 | -0.53% | 245.7만 |
|---|
| 2026.01.14 | ₩19,787 | ₩19,908 | ₩19,667 | ₩19,868 | +0.41% | 129만 |
|---|
| 2026.01.13 | ₩19,854 | ₩19,908 | ₩19,627 | ₩19,721 | -0.67% | 152.9만 |
|---|
| 2026.01.12 | ₩19,721 | ₩19,908 | ₩19,667 | ₩19,707 | -0.07% | 95.8만 |
|---|
| 2026.01.09 | ₩19,827 | ₩19,827 | ₩19,560 | ₩19,627 | -1.01% | 80.6만 |
|---|
| 2026.01.08 | ₩19,680 | ₩19,814 | ₩19,440 | ₩19,640 | -0.20% | 55.7만 |
|---|
| 2026.01.07 | ₩19,988 | ₩20,041 | ₩19,600 | ₩19,694 | -1.47% | 107.4만 |
|---|
| 2026.01.06 | ₩20,308 | ₩20,362 | ₩19,841 | ₩19,974 | -1.64% | 93.7만 |
|---|
| 2026.01.05 | ₩20,228 | ₩20,429 | ₩20,095 | ₩20,242 | +0.07% | 89.4만 |
|---|
| 2026.01.02 | ₩19,574 | ₩20,295 | ₩19,574 | ₩20,108 | +2.73% | 155.5만 |
|---|
| 2025.12.31 | ₩19,680 | ₩19,881 | ₩19,533 | ₩19,560 | -0.61% | 232.3만 |
|---|
| 2025.12.30 | ₩19,106 | ₩19,520 | ₩19,106 | ₩19,493 | +2.03% | 177만 |
|---|
| 2025.12.29 | ₩19,240 | ₩19,333 | ₩19,053 | ₩19,146 | -0.49% | 122.2만 |
|---|
| 2025.12.26 | ₩18,986 | ₩19,226 | ₩18,919 | ₩19,106 | +0.63% | 118.7만 |
|---|
| 2025.12.24 | ₩18,705 | ₩19,093 | ₩18,678 | ₩19,039 | +1.79% | 89.1만 |
|---|
| 2025.12.23 | ₩18,598 | ₩18,759 | ₩18,465 | ₩18,705 | +0.57% | 165.2만 |
|---|
| 2025.12.22 | ₩18,598 | ₩18,865 | ₩18,558 | ₩18,585 | -0.07% | 162.1만 |
|---|
| 2025.12.19 | ₩18,318 | ₩18,625 | ₩18,304 | ₩18,612 | +1.60% | 86.6만 |
|---|
| 2025.12.18 | ₩18,318 | ₩18,545 | ₩18,197 | ₩18,358 | +0.22% | 108.7만 |
|---|
| 2025.12.17 | ₩17,930 | ₩18,384 | ₩17,930 | ₩18,318 | +2.16% | 144.4만 |
|---|
| 2025.12.16 | ₩18,304 | ₩18,625 | ₩18,171 | ₩18,585 | +1.53% | 167.2만 |
|---|
| 2025.12.15 | ₩18,585 | ₩18,652 | ₩18,064 | ₩18,224 | -1.94% | 146.6만 |
|---|
| 2025.12.12 | ₩18,612 | ₩18,692 | ₩18,411 | ₩18,438 | -0.93% | 97만 |
|---|
| 2025.12.11 | ₩18,505 | ₩18,638 | ₩18,371 | ₩18,612 | +0.58% | 155.5만 |
|---|
| 2025.12.10 | ₩18,772 | ₩19,106 | ₩18,598 | ₩18,799 | +0.14% | 127.5만 |
|---|
| 2025.12.09 | ₩19,507 | ₩19,614 | ₩19,427 | ₩19,440 | -0.34% | 77.4만 |
|---|
| 2025.12.08 | ₩20,041 | ₩20,068 | ₩19,413 | ₩19,493 | -2.73% | 104.2만 |
|---|
| 2025.12.05 | ₩20,415 | ₩20,509 | ₩19,961 | ₩19,974 | -2.16% | 74.4만 |
|---|
| 2025.12.04 | ₩20,442 | ₩20,562 | ₩20,335 | ₩20,415 | -0.13% | 78.3만 |
|---|
| 2025.12.03 | ₩20,161 | ₩20,375 | ₩20,108 | ₩20,335 | +0.86% | 57만 |
|---|
| 2025.12.02 | ₩20,095 | ₩20,308 | ₩19,934 | ₩20,121 | +0.13% | 79.8만 |
|---|
| 2025.12.01 | ₩20,028 | ₩20,175 | ₩19,654 | ₩20,095 | +0.33% | 127.6만 |
|---|
| 2025.11.28 | ₩19,961 | ₩20,175 | ₩19,908 | ₩20,028 | +0.33% | 119.3만 |
|---|
| 2025.11.26 | ₩19,039 | ₩19,827 | ₩19,039 | ₩19,774 | +3.86% | 98.3만 |
|---|
| 2025.11.25 | ₩18,572 | ₩19,199 | ₩18,531 | ₩19,012 | +2.37% | 123.5만 |
|---|
| 2025.11.24 | ₩17,650 | ₩18,678 | ₩17,623 | ₩18,625 | +5.53% | 187.3만 |
|---|
| 2025.11.21 | ₩17,449 | ₩17,716 | ₩17,302 | ₩17,583 | +0.77% | 195만 |
|---|
| 2025.11.20 | ₩17,516 | ₩17,903 | ₩17,422 | ₩17,436 | -0.46% | 178.8만 |
|---|
| 2025.11.19 | ₩17,663 | ₩17,863 | ₩17,209 | ₩17,449 | -1.21% | 247.2만 |
|---|
| 2025.11.18 | ₩18,237 | ₩18,304 | ₩17,663 | ₩17,716 | -2.86% | 244.2만 |
|---|
| 2025.11.17 | ₩18,879 | ₩18,906 | ₩18,371 | ₩18,411 | -2.48% | 224.2만 |
|---|
| 2025.11.14 | ₩19,253 | ₩19,373 | ₩18,906 | ₩18,919 | -1.73% | 164.4만 |
|---|
| 2025.11.13 | ₩20,148 | ₩20,202 | ₩19,894 | ₩19,921 | -1.13% | 137.3만 |
|---|
| 2025.11.12 | ₩20,322 | ₩20,415 | ₩20,202 | ₩20,242 | -0.39% | 97.1만 |
|---|
| 2025.11.11 | ₩20,108 | ₩20,348 | ₩20,068 | ₩20,322 | +1.06% | 70.3만 |
|---|
| 2025.11.10 | ₩20,348 | ₩20,469 | ₩19,974 | ₩20,108 | -1.18% | 84.8만 |
|---|
| 2025.11.07 | ₩20,215 | ₩20,242 | ₩19,868 | ₩20,215 | 0.00% | 110.5만 |
|---|
| 2025.11.06 | ₩20,455 | ₩20,549 | ₩20,202 | ₩20,202 | -1.24% | 84.3만 |
|---|
| 2025.11.05 | ₩20,308 | ₩20,536 | ₩20,282 | ₩20,389 | +0.39% | 59.8만 |
|---|
| 2025.11.04 | ₩20,362 | ₩20,495 | ₩20,108 | ₩20,322 | -0.20% | 111만 |
|---|
| 2025.11.03 | ₩21,030 | ₩21,204 | ₩20,495 | ₩20,562 | -2.22% | 110.9만 |
|---|
| 2025.10.31 | ₩20,629 | ₩20,896 | ₩20,389 | ₩20,803 | +0.84% | 123.5만 |
|---|
| 2025.10.30 | ₩20,429 | ₩20,442 | ₩20,161 | ₩20,295 | -0.65% | 81.1만 |
|---|
| 2025.10.29 | ₩20,616 | ₩20,749 | ₩20,255 | ₩20,362 | -1.23% | 87.9만 |
|---|
| 2025.10.28 | ₩20,843 | ₩21,017 | ₩20,723 | ₩20,803 | -0.19% | 70.3만 |
|---|
| 2025.10.27 | ₩20,723 | ₩20,963 | ₩20,683 | ₩20,843 | +0.58% | 94.2만 |
|---|
| 2025.10.24 | ₩20,282 | ₩20,696 | ₩20,282 | ₩20,656 | +1.84% | 99.7만 |
|---|
| 2025.10.23 | ₩19,841 | ₩20,242 | ₩19,841 | ₩20,202 | +1.82% | 75.2만 |
|---|
| 2025.10.22 | ₩19,908 | ₩20,242 | ₩19,640 | ₩19,868 | -0.20% | 128.6만 |
|---|
| 2025.10.21 | ₩19,427 | ₩20,041 | ₩19,360 | ₩19,934 | +2.61% | 165.7만 |
|---|
| 2025.10.20 | ₩20,282 | ₩20,455 | ₩19,493 | ₩19,707 | -2.83% | 304.9만 |
|---|
| 2025.10.17 | ₩19,908 | ₩20,536 | ₩19,814 | ₩20,362 | +2.28% | 191.2만 |
|---|
| 2025.10.16 | ₩21,444 | ₩21,484 | ₩20,709 | ₩20,816 | -2.93% | 221.4만 |
|---|
| 2025.10.15 | ₩21,979 | ₩22,099 | ₩21,297 | ₩21,404 | -2.61% | 222.4만 |
|---|
| 2025.10.14 | ₩22,232 | ₩22,473 | ₩21,938 | ₩21,979 | -1.14% | 99.2만 |
|---|
| 2025.10.13 | ₩21,992 | ₩22,446 | ₩21,992 | ₩22,259 | +1.22% | 79.3만 |
|---|
| 2025.10.10 | ₩22,393 | ₩22,526 | ₩21,898 | ₩21,979 | -1.85% | 127.2만 |
|---|