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 | ₩11,402 | ₩11,616 | ₩11,336 | ₩11,429 | +0.23% | 78.1만 |
| 2026.10.08 | ₩11,229 | ₩11,389 | ₩11,149 | ₩11,389 | +1.43% | 112.8만 |
| 2026.10.07 | ₩11,429 | ₩11,509 | ₩11,256 | ₩11,296 | -1.17% | 171.2만 |
| 2026.10.06 | ₩11,937 | ₩11,937 | ₩11,362 | ₩11,589 | -2.91% | 211.9만 |
| 2026.10.05 | ₩11,963 | ₩12,097 | ₩11,830 | ₩11,923 | -0.33% | 106.1만 |
| 2026.10.02 | ₩11,896 | ₩12,057 | ₩11,830 | ₩11,896 | 0.00% | 110.6만 |
| 2026.10.01 | ₩12,030 | ₩12,057 | ₩11,830 | ₩12,017 | -0.11% | 99.2만 |
| 2026.09.30 | ₩12,097 | ₩12,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,030 |
| -0.55% |
| 77.9만 |
| 2026.09.29 | ₩11,883 | ₩12,083 | ₩11,870 | ₩12,030 | +1.24% | 95만 |
|---|
| 2026.09.28 | ₩11,923 | ₩12,030 | ₩11,830 | ₩11,896 | -0.22% | 118.1만 |
|---|
| 2026.09.25 | ₩11,923 | ₩12,003 | ₩11,803 | ₩11,937 | +0.11% | 88.1만 |
|---|
| 2026.09.24 | ₩11,710 | ₩12,030 | ₩11,656 | ₩11,963 | +2.17% | 175.3만 |
|---|
| 2026.09.23 | ₩11,990 | ₩12,003 | ₩11,736 | ₩11,750 | -2.00% | 108.4만 |
|---|
| 2026.09.22 | ₩12,070 | ₩12,177 | ₩11,990 | ₩12,003 | -0.55% | 83.6만 |
|---|
| 2026.09.21 | ₩12,163 | ₩12,204 | ₩12,003 | ₩12,070 | -0.77% | 58.4만 |
|---|
| 2026.09.18 | ₩12,177 | ₩12,204 | ₩12,070 | ₩12,137 | -0.33% | 81만 |
|---|
| 2026.09.17 | ₩12,297 | ₩12,337 | ₩12,003 | ₩12,017 | -2.28% | 89.8만 |
|---|
| 2026.09.16 | ₩12,190 | ₩12,284 | ₩12,083 | ₩12,244 | +0.44% | 101.5만 |
|---|
| 2026.09.15 | ₩12,778 | ₩12,778 | ₩12,257 | ₩12,484 | -2.30% | 188.1만 |
|---|
| 2026.09.14 | ₩12,764 | ₩12,791 | ₩12,644 | ₩12,738 | -0.21% | 66.9만 |
|---|
| 2026.09.11 | ₩12,778 | ₩12,818 | ₩12,684 | ₩12,778 | 0.00% | 50만 |
|---|
| 2026.09.10 | ₩12,884 | ₩12,884 | ₩12,724 | ₩12,738 | -1.14% | 68만 |
|---|
| 2026.09.09 | ₩12,884 | ₩12,951 | ₩12,804 | ₩12,884 | 0.00% | 57.8만 |
|---|
| 2026.09.08 | ₩13,018 | ₩13,058 | ₩12,818 | ₩12,831 | -1.44% | 66.7만 |
|---|
| 2026.09.04 | ₩12,978 | ₩13,005 | ₩12,884 | ₩12,898 | -0.62% | 41.6만 |
|---|
| 2026.09.03 | ₩13,085 | ₩13,138 | ₩12,751 | ₩12,898 | -1.43% | 65.1만 |
|---|
| 2026.09.02 | ₩12,818 | ₩12,938 | ₩12,818 | ₩12,898 | +0.62% | 32.9만 |
|---|
| 2026.09.01 | ₩12,804 | ₩12,965 | ₩12,764 | ₩12,804 | 0.00% | 90.1만 |
|---|
| 2026.08.31 | ₩12,991 | ₩13,178 | ₩12,791 | ₩12,965 | -0.21% | 174.7만 |
|---|
| 2026.08.28 | ₩12,951 | ₩13,085 | ₩12,884 | ₩12,965 | +0.10% | 66.9만 |
|---|
| 2026.08.27 | ₩12,818 | ₩12,938 | ₩12,778 | ₩12,911 | +0.73% | 50.9만 |
|---|
| 2026.08.26 | ₩12,711 | ₩12,884 | ₩12,698 | ₩12,711 | 0.00% | 55만 |
|---|
| 2026.08.25 | ₩12,791 | ₩13,058 | ₩12,658 | ₩12,791 | 0.00% | 46.9만 |
|---|
| 2026.08.24 | ₩12,404 | ₩12,751 | ₩12,350 | ₩12,724 | +2.58% | 99.7만 |
|---|
| 2026.08.21 | ₩12,364 | ₩12,404 | ₩12,297 | ₩12,390 | +0.22% | 45.9만 |
|---|
| 2026.08.20 | ₩12,350 | ₩12,404 | ₩12,270 | ₩12,364 | +0.11% | 66.5만 |
|---|
| 2026.08.19 | ₩12,497 | ₩12,591 | ₩12,350 | ₩12,417 | -0.64% | 165.6만 |
|---|
| 2026.08.18 | ₩12,484 | ₩12,484 | ₩12,297 | ₩12,377 | -0.86% | 69.2만 |
|---|
| 2026.08.17 | ₩12,711 | ₩12,724 | ₩12,431 | ₩12,551 | -1.26% | 108.5만 |
|---|
| 2026.08.14 | ₩13,138 | ₩13,138 | ₩12,791 | ₩12,831 | -2.34% | 216.6만 |
|---|
| 2026.08.13 | ₩12,778 | ₩13,125 | ₩12,778 | ₩12,991 | +1.67% | 207.9만 |
|---|
| 2026.08.12 | ₩12,484 | ₩12,764 | ₩12,484 | ₩12,711 | +1.82% | 121.5만 |
|---|
| 2026.08.11 | ₩12,390 | ₩12,511 | ₩12,377 | ₩12,444 | +0.43% | 56.7만 |
|---|
| 2026.08.10 | ₩12,284 | ₩12,431 | ₩12,244 | ₩12,377 | +0.76% | 89.7만 |
|---|
| 2026.08.07 | ₩12,217 | ₩12,350 | ₩12,217 | ₩12,284 | +0.55% | 38.4만 |
|---|
| 2026.08.06 | ₩12,177 | ₩12,284 | ₩12,150 | ₩12,230 | +0.44% | 35.8만 |
|---|
| 2026.08.05 | ₩12,324 | ₩12,324 | ₩12,083 | ₩12,163 | -1.30% | 61만 |
|---|
| 2026.08.04 | ₩12,390 | ₩12,471 | ₩12,217 | ₩12,270 | -0.97% | 85.7만 |
|---|
| 2026.08.03 | ₩12,217 | ₩12,457 | ₩12,137 | ₩12,350 | +1.09% | 107.3만 |
|---|
| 2026.07.31 | ₩12,017 | ₩12,284 | ₩11,963 | ₩12,230 | +1.78% | 115.4만 |
|---|
| 2026.07.30 | ₩11,870 | ₩11,977 | ₩11,629 | ₩11,977 | +0.90% | 76.2만 |
|---|
| 2026.07.29 | ₩11,723 | ₩11,977 | ₩11,710 | ₩11,790 | +0.57% | 138.8만 |
|---|
| 2026.07.28 | ₩11,149 | ₩11,696 | ₩11,149 | ₩11,683 | +4.79% | 109.4만 |
|---|
| 2026.07.27 | ₩11,376 | ₩11,442 | ₩11,175 | ₩11,269 | -0.94% | 87.7만 |
|---|
| 2026.07.24 | ₩11,483 | ₩11,589 | ₩11,349 | ₩11,349 | -1.16% | 77.5만 |
|---|
| 2026.07.23 | ₩11,763 | ₩11,776 | ₩11,483 | ₩11,536 | -1.93% | 69.6만 |
|---|
| 2026.07.22 | ₩11,830 | ₩11,856 | ₩11,750 | ₩11,776 | -0.45% | 29.2만 |
|---|
| 2026.07.21 | ₩11,763 | ₩12,017 | ₩11,750 | ₩11,776 | +0.11% | 50.2만 |
|---|
| 2026.07.20 | ₩11,710 | ₩11,950 | ₩11,509 | ₩11,843 | +1.14% | 178.5만 |
|---|
| 2026.07.17 | ₩11,750 | ₩11,870 | ₩11,603 | ₩11,710 | -0.34% | 142.6만 |
|---|
| 2026.07.16 | ₩12,110 | ₩12,123 | ₩11,937 | ₩12,017 | -0.77% | 152.4만 |
|---|
| 2026.07.15 | ₩12,257 | ₩12,350 | ₩12,043 | ₩12,057 | -1.63% | 103.9만 |
|---|
| 2026.07.14 | ₩12,270 | ₩12,337 | ₩12,163 | ₩12,190 | -0.65% | 79.5만 |
|---|
| 2026.07.13 | ₩12,217 | ₩12,471 | ₩12,163 | ₩12,270 | +0.44% | 74만 |
|---|
| 2026.07.10 | ₩12,110 | ₩12,270 | ₩12,083 | ₩12,190 | +0.66% | 47.4만 |
|---|
| 2026.07.09 | ₩12,070 | ₩12,204 | ₩11,977 | ₩12,110 | +0.33% | 46.7만 |
|---|
| 2026.07.08 | ₩11,937 | ₩12,150 | ₩11,830 | ₩12,123 | +1.57% | 81.6만 |
|---|
| 2026.07.07 | ₩11,950 | ₩12,190 | ₩11,856 | ₩11,923 | -0.22% | 74만 |
|---|
| 2026.07.06 | ₩11,830 | ₩11,977 | ₩11,830 | ₩11,950 | +1.02% | 53.7만 |
|---|
| 2026.07.02 | ₩11,843 | ₩11,910 | ₩11,683 | ₩11,763 | -0.68% | 79.8만 |
|---|
| 2026.07.01 | ₩11,750 | ₩12,057 | ₩11,696 | ₩11,750 | 0.00% | 138.7만 |
|---|
| 2026.06.30 | ₩11,803 | ₩11,856 | ₩11,669 | ₩11,696 | -0.90% | 68.5만 |
|---|
| 2026.06.29 | ₩11,696 | ₩11,883 | ₩11,656 | ₩11,763 | +0.57% | 70.5만 |
|---|
| 2026.06.26 | ₩11,309 | ₩11,763 | ₩11,309 | ₩11,696 | +3.42% | 77만 |
|---|
| 2026.06.25 | ₩11,389 | ₩11,456 | ₩11,309 | ₩11,349 | -0.35% | 81.5만 |
|---|
| 2026.06.24 | ₩11,149 | ₩11,389 | ₩11,109 | ₩11,269 | +1.08% | 131만 |
|---|
| 2026.06.23 | ₩10,868 | ₩11,149 | ₩10,828 | ₩11,109 | +2.21% | 108.5만 |
|---|
| 2026.06.22 | ₩11,109 | ₩11,189 | ₩10,962 | ₩10,962 | -1.32% | 131.9만 |
|---|
| 2026.06.18 | ₩11,175 | ₩11,282 | ₩11,042 | ₩11,109 | -0.60% | 174.8만 |
|---|
| 2026.06.17 | ₩11,656 | ₩11,723 | ₩11,122 | ₩11,175 | -4.12% | 326만 |
|---|
| 2026.06.16 | ₩12,083 | ₩12,190 | ₩11,710 | ₩11,723 | -2.98% | 198만 |
|---|
| 2026.06.15 | ₩12,310 | ₩12,551 | ₩12,310 | ₩12,390 | +0.65% | 113.8만 |
|---|
| 2026.06.12 | ₩12,284 | ₩12,350 | ₩12,083 | ₩12,110 | -1.41% | 86.8만 |
|---|
| 2026.06.11 | ₩12,471 | ₩12,471 | ₩12,230 | ₩12,284 | -1.50% | 86.3만 |
|---|
| 2026.06.10 | ₩12,364 | ₩12,551 | ₩12,310 | ₩12,417 | +0.43% | 108.8만 |
|---|
| 2026.06.09 | ₩12,684 | ₩12,778 | ₩12,457 | ₩12,497 | -1.47% | 91.3만 |
|---|
| 2026.06.08 | ₩12,938 | ₩12,938 | ₩12,724 | ₩12,738 | -1.55% | 77.6만 |
|---|
| 2026.06.05 | ₩13,098 | ₩13,165 | ₩12,844 | ₩12,871 | -1.73% | 105.8만 |
|---|
| 2026.06.04 | ₩13,138 | ₩13,338 | ₩13,085 | ₩13,152 | +0.10% | 86.6만 |
|---|
| 2026.06.03 | ₩13,218 | ₩13,258 | ₩13,058 | ₩13,165 | -0.40% | 66.3만 |
|---|
| 2026.06.02 | ₩13,325 | ₩13,432 | ₩13,232 | ₩13,232 | -0.70% | 141.2만 |
|---|
| 2026.06.01 | ₩13,312 | ₩13,338 | ₩13,205 | ₩13,325 | +0.10% | 92.8만 |
|---|
| 2026.05.29 | ₩13,205 | ₩13,432 | ₩13,205 | ₩13,325 | +0.91% | 119.3만 |
|---|
| 2026.05.28 | ₩13,152 | ₩13,338 | ₩13,152 | ₩13,285 | +1.02% | 87.8만 |
|---|
| 2026.05.27 | ₩13,045 | ₩13,365 | ₩12,991 | ₩13,205 | +1.23% | 128.7만 |
|---|
| 2026.05.26 | ₩12,858 | ₩13,138 | ₩12,751 | ₩13,125 | +2.08% | 75만 |
|---|
| 2026.05.22 | ₩12,884 | ₩12,925 | ₩12,617 | ₩12,858 | -0.21% | 151.4만 |
|---|
| 2026.05.21 | ₩13,205 | ₩13,272 | ₩12,871 | ₩12,884 | -2.43% | 85.6만 |
|---|
| 2026.05.20 | ₩13,018 | ₩13,419 | ₩13,018 | ₩13,218 | +1.54% | 131.8만 |
|---|
| 2026.05.19 | ₩12,738 | ₩13,178 | ₩12,671 | ₩13,031 | +2.31% | 163만 |
|---|
| 2026.05.18 | ₩13,218 | ₩13,312 | ₩12,951 | ₩13,245 | +0.20% | 98.4만 |
|---|
| 2026.05.15 | ₩13,392 | ₩13,432 | ₩13,245 | ₩13,312 | -0.60% | 118.4만 |
|---|
| 2026.05.14 | ₩13,499 | ₩13,846 | ₩13,472 | ₩13,779 | +2.08% | 122.6만 |
|---|
| 2026.05.13 | ₩13,485 | ₩13,539 | ₩13,445 | ₩13,499 | +0.10% | 88.2만 |
|---|
| 2026.05.12 | ₩13,512 | ₩13,686 | ₩13,392 | ₩13,445 | -0.49% | 83.7만 |
|---|
| 2026.05.11 | ₩13,579 | ₩13,672 | ₩13,485 | ₩13,499 | -0.59% | 76.8만 |
|---|
| 2026.05.08 | ₩13,632 | ₩13,739 | ₩13,565 | ₩13,592 | -0.29% | 54.5만 |
|---|
| 2026.05.07 | ₩13,379 | ₩13,646 | ₩13,338 | ₩13,592 | +1.60% | 59.9만 |
|---|
| 2026.05.06 | ₩13,472 | ₩13,485 | ₩13,298 | ₩13,392 | -0.59% | 82.5만 |
|---|
| 2026.05.05 | ₩13,579 | ₩13,619 | ₩13,285 | ₩13,432 | -1.08% | 120.2만 |
|---|
| 2026.05.04 | ₩13,846 | ₩13,886 | ₩13,525 | ₩13,539 | -2.22% | 92.1만 |
|---|
| 2026.05.01 | ₩13,886 | ₩14,126 | ₩13,806 | ₩13,846 | -0.29% | 106.4만 |
|---|
| 2026.04.30 | ₩13,686 | ₩14,006 | ₩13,659 | ₩13,886 | +1.46% | 149.9만 |
|---|
| 2026.04.29 | ₩13,459 | ₩13,686 | ₩13,459 | ₩13,592 | +0.99% | 90.8만 |
|---|
| 2026.04.28 | ₩13,459 | ₩13,525 | ₩13,392 | ₩13,459 | 0.00% | 91만 |
|---|
| 2026.04.27 | ₩13,338 | ₩13,619 | ₩13,325 | ₩13,392 | +0.40% | 86.1만 |
|---|
| 2026.04.24 | ₩13,272 | ₩13,405 | ₩13,258 | ₩13,338 | +0.50% | 48.6만 |
|---|
| 2026.04.23 | ₩13,352 | ₩13,432 | ₩13,192 | ₩13,218 | -1.00% | 69.3만 |
|---|
| 2026.04.22 | ₩13,379 | ₩13,459 | ₩13,325 | ₩13,419 | +0.30% | 52.3만 |
|---|
| 2026.04.21 | ₩13,485 | ₩13,659 | ₩13,298 | ₩13,325 | -1.19% | 83만 |
|---|
| 2026.04.20 | ₩13,445 | ₩13,552 | ₩13,285 | ₩13,485 | +0.30% | 114.7만 |
|---|
| 2026.04.17 | ₩13,379 | ₩13,592 | ₩13,272 | ₩13,352 | -0.20% | 86.7만 |
|---|
| 2026.04.16 | ₩13,379 | ₩13,646 | ₩13,325 | ₩13,379 | 0.00% | 166.8만 |
|---|
| 2026.04.15 | ₩13,379 | ₩13,779 | ₩13,379 | ₩13,699 | +2.40% | 179.2만 |
|---|
| 2026.04.14 | ₩13,165 | ₩13,392 | ₩13,098 | ₩13,352 | +1.42% | 114만 |
|---|
| 2026.04.13 | ₩13,045 | ₩13,085 | ₩12,844 | ₩13,071 | +0.20% | 72.5만 |
|---|
| 2026.04.10 | ₩13,325 | ₩13,365 | ₩13,018 | ₩13,018 | -2.30% | 87만 |
|---|
| 2026.04.09 | ₩13,205 | ₩13,325 | ₩13,045 | ₩13,325 | +0.91% | 54.4만 |
|---|
| 2026.04.08 | ₩13,232 | ₩13,312 | ₩13,098 | ₩13,178 | -0.40% | 61.4만 |
|---|
| 2026.04.07 | ₩13,085 | ₩13,125 | ₩12,698 | ₩12,965 | -0.92% | 85.5만 |
|---|
| 2026.04.06 | ₩13,205 | ₩13,338 | ₩13,031 | ₩13,071 | -1.01% | 84.2만 |
|---|
| 2026.04.02 | ₩13,071 | ₩13,379 | ₩12,884 | ₩13,165 | +0.72% | 155.6만 |
|---|
| 2026.04.01 | ₩13,085 | ₩13,552 | ₩13,058 | ₩13,338 | +1.94% | 200.4만 |
|---|
| 2026.03.31 | ₩12,644 | ₩13,058 | ₩12,577 | ₩13,058 | +3.27% | 156.5만 |
|---|
| 2026.03.30 | ₩12,551 | ₩12,671 | ₩12,417 | ₩12,564 | +0.11% | 153.9만 |
|---|
| 2026.03.27 | ₩12,511 | ₩12,658 | ₩12,350 | ₩12,577 | +0.53% | 276.1만 |
|---|
| 2026.03.26 | ₩12,137 | ₩12,658 | ₩12,083 | ₩12,497 | +2.97% | 202.1만 |
|---|
| 2026.03.25 | ₩11,870 | ₩12,244 | ₩11,856 | ₩12,230 | +3.04% | 141.6만 |
|---|
| 2026.03.24 | ₩11,549 | ₩11,950 | ₩11,429 | ₩11,843 | +2.54% | 111.1만 |
|---|
| 2026.03.23 | ₩11,683 | ₩11,736 | ₩11,349 | ₩11,629 | -0.46% | 109.8만 |
|---|
| 2026.03.20 | ₩11,416 | ₩11,816 | ₩11,309 | ₩11,656 | +2.11% | 216만 |
|---|
| 2026.03.19 | ₩10,775 | ₩11,442 | ₩10,721 | ₩11,416 | +5.95% | 156.7만 |
|---|
| 2026.03.18 | ₩10,855 | ₩11,015 | ₩10,802 | ₩10,882 | +0.25% | 165.4만 |
|---|
| 2026.03.17 | ₩10,735 | ₩11,069 | ₩10,695 | ₩11,015 | +2.61% | 141.7만 |
|---|
| 2026.03.16 | ₩11,082 | ₩11,429 | ₩10,922 | ₩11,402 | +2.89% | 205.6만 |
|---|
| 2026.03.13 | ₩11,509 | ₩11,549 | ₩10,882 | ₩10,948 | -4.87% | 214.5만 |
|---|
| 2026.03.12 | ₩11,816 | ₩11,950 | ₩11,416 | ₩11,416 | -3.39% | 195만 |
|---|
| 2026.03.11 | ₩11,750 | ₩12,230 | ₩11,750 | ₩11,816 | +0.57% | 251.2만 |
|---|
| 2026.03.10 | ₩11,349 | ₩11,856 | ₩11,336 | ₩11,843 | +4.35% | 241.1만 |
|---|
| 2026.03.09 | ₩11,202 | ₩11,429 | ₩11,135 | ₩11,269 | +0.60% | 151.7만 |
|---|
| 2026.03.06 | ₩11,216 | ₩11,349 | ₩11,029 | ₩11,269 | +0.48% | 162.7만 |
|---|
| 2026.03.05 | ₩11,135 | ₩11,523 | ₩11,082 | ₩11,376 | +2.16% | 178.1만 |
|---|
| 2026.03.04 | ₩11,483 | ₩11,523 | ₩11,015 | ₩11,029 | -3.95% | 242.3만 |
|---|
| 2026.03.03 | ₩11,149 | ₩11,402 | ₩11,069 | ₩11,362 | +1.92% | 147.2만 |
|---|
| 2026.03.02 | ₩11,029 | ₩11,536 | ₩10,948 | ₩11,282 | +2.30% | 294.6만 |
|---|
| 2026.02.27 | ₩11,469 | ₩11,483 | ₩11,042 | ₩11,202 | -2.33% | 271.3만 |
|---|
| 2026.02.26 | ₩11,790 | ₩11,950 | ₩11,336 | ₩11,389 | -3.40% | 408.9만 |
|---|
| 2026.02.25 | ₩11,950 | ₩12,137 | ₩11,683 | ₩11,963 | +0.11% | 237.3만 |
|---|
| 2026.02.24 | ₩12,083 | ₩12,110 | ₩11,843 | ₩11,990 | -0.77% | 135.3만 |
|---|
| 2026.02.23 | ₩12,257 | ₩12,471 | ₩12,057 | ₩12,070 | -1.53% | 175만 |
|---|
| 2026.02.20 | ₩12,150 | ₩12,431 | ₩12,070 | ₩12,270 | +0.99% | 171.6만 |
|---|
| 2026.02.19 | ₩12,444 | ₩12,471 | ₩12,057 | ₩12,364 | -0.64% | 227.9만 |
|---|
| 2026.02.18 | ₩12,123 | ₩12,764 | ₩12,057 | ₩12,390 | +2.20% | 222.4만 |
|---|
| 2026.02.17 | ₩11,950 | ₩12,324 | ₩11,629 | ₩12,284 | +2.79% | 612.8만 |
|---|
| 2026.02.13 | ₩13,632 | ₩13,659 | ₩13,111 | ₩13,111 | -3.82% | 292.3만 |
|---|
| 2026.02.12 | ₩14,340 | ₩14,473 | ₩14,153 | ₩14,273 | -0.47% | 161만 |
|---|
| 2026.02.11 | ₩13,926 | ₩14,260 | ₩13,806 | ₩14,233 | +2.21% | 164만 |
|---|
| 2026.02.10 | ₩14,594 | ₩14,620 | ₩13,699 | ₩13,806 | -5.40% | 346.1만 |
|---|
| 2026.02.09 | ₩14,834 | ₩14,887 | ₩14,420 | ₩14,660 | -1.17% | 139.7만 |
|---|
| 2026.02.06 | ₩14,834 | ₩14,901 | ₩14,500 | ₩14,834 | 0.00% | 189.2만 |
|---|
| 2026.02.05 | ₩15,021 | ₩15,034 | ₩14,473 | ₩14,647 | -2.49% | 216.4만 |
|---|
| 2026.02.04 | ₩14,780 | ₩15,288 | ₩14,700 | ₩15,154 | +2.53% | 227.1만 |
|---|
| 2026.02.03 | ₩15,074 | ₩15,101 | ₩14,447 | ₩14,780 | -1.95% | 431.6만 |
|---|
| 2026.02.02 | ₩15,889 | ₩15,995 | ₩15,101 | ₩15,208 | -4.29% | 501.7만 |
|---|
| 2026.01.30 | ₩17,010 | ₩17,197 | ₩15,969 | ₩16,182 | -4.87% | 818.3만 |
|---|
| 2026.01.29 | ₩18,920 | ₩19,080 | ₩18,693 | ₩19,040 | +0.64% | 88.5만 |
|---|
| 2026.01.28 | ₩18,759 | ₩18,960 | ₩18,759 | ₩18,826 | +0.36% | 60.2만 |
|---|
| 2026.01.27 | ₩19,373 | ₩19,467 | ₩18,719 | ₩18,719 | -3.38% | 135.1만 |
|---|
| 2026.01.26 | ₩19,614 | ₩19,627 | ₩19,373 | ₩19,427 | -0.95% | 81.4만 |
|---|
| 2026.01.23 | ₩19,667 | ₩19,734 | ₩19,520 | ₩19,640 | -0.14% | 61.7만 |
|---|
| 2026.01.22 | ₩19,547 | ₩19,694 | ₩19,520 | ₩19,587 | +0.20% | 72.3만 |
|---|
| 2026.01.21 | ₩19,360 | ₩19,600 | ₩19,360 | ₩19,467 | +0.55% | 85.9만 |
|---|
| 2026.01.20 | ₩19,240 | ₩19,640 | ₩19,026 | ₩19,360 | +0.62% | 130.3만 |
|---|
| 2026.01.16 | ₩19,387 | ₩19,587 | ₩19,227 | ₩19,587 | +1.03% | 113.7만 |
|---|
| 2026.01.15 | ₩20,028 | ₩20,054 | ₩19,681 | ₩19,921 | -0.53% | 245.7만 |
|---|
| 2026.01.14 | ₩19,774 | ₩19,894 | ₩19,654 | ₩19,854 | +0.41% | 129만 |
|---|
| 2026.01.13 | ₩19,841 | ₩19,894 | ₩19,614 | ₩19,707 | -0.67% | 152.9만 |
|---|
| 2026.01.12 | ₩19,707 | ₩19,894 | ₩19,654 | ₩19,694 | -0.07% | 95.8만 |
|---|
| 2026.01.09 | ₩19,814 | ₩19,814 | ₩19,547 | ₩19,614 | -1.01% | 80.6만 |
|---|
| 2026.01.08 | ₩19,667 | ₩19,801 | ₩19,427 | ₩19,627 | -0.20% | 55.7만 |
|---|
| 2026.01.07 | ₩19,974 | ₩20,028 | ₩19,587 | ₩19,681 | -1.47% | 107.4만 |
|---|
| 2026.01.06 | ₩20,295 | ₩20,348 | ₩19,827 | ₩19,961 | -1.64% | 93.7만 |
|---|
| 2026.01.05 | ₩20,215 | ₩20,415 | ₩20,081 | ₩20,228 | +0.07% | 89.4만 |
|---|
| 2026.01.02 | ₩19,560 | ₩20,281 | ₩19,560 | ₩20,094 | +2.73% | 155.5만 |
|---|
| 2025.12.31 | ₩19,667 | ₩19,867 | ₩19,520 | ₩19,547 | -0.61% | 232.3만 |
|---|
| 2025.12.30 | ₩19,093 | ₩19,507 | ₩19,093 | ₩19,480 | +2.03% | 177만 |
|---|
| 2025.12.29 | ₩19,227 | ₩19,320 | ₩19,040 | ₩19,133 | -0.49% | 122.2만 |
|---|
| 2025.12.26 | ₩18,973 | ₩19,213 | ₩18,906 | ₩19,093 | +0.63% | 118.7만 |
|---|
| 2025.12.24 | ₩18,693 | ₩19,080 | ₩18,666 | ₩19,026 | +1.79% | 89.1만 |
|---|
| 2025.12.23 | ₩18,586 | ₩18,746 | ₩18,452 | ₩18,693 | +0.57% | 165.2만 |
|---|
| 2025.12.22 | ₩18,586 | ₩18,853 | ₩18,546 | ₩18,572 | -0.07% | 162.1만 |
|---|
| 2025.12.19 | ₩18,305 | ₩18,612 | ₩18,292 | ₩18,599 | +1.60% | 86.6만 |
|---|
| 2025.12.18 | ₩18,305 | ₩18,532 | ₩18,185 | ₩18,345 | +0.22% | 108.7만 |
|---|
| 2025.12.17 | ₩17,918 | ₩18,372 | ₩17,918 | ₩18,305 | +2.16% | 144.4만 |
|---|
| 2025.12.16 | ₩18,292 | ₩18,612 | ₩18,158 | ₩18,572 | +1.53% | 167.2만 |
|---|
| 2025.12.15 | ₩18,572 | ₩18,639 | ₩18,052 | ₩18,212 | -1.94% | 146.6만 |
|---|
| 2025.12.12 | ₩18,599 | ₩18,679 | ₩18,399 | ₩18,425 | -0.93% | 97만 |
|---|
| 2025.12.11 | ₩18,492 | ₩18,626 | ₩18,359 | ₩18,599 | +0.58% | 155.5만 |
|---|
| 2025.12.10 | ₩18,759 | ₩19,093 | ₩18,586 | ₩18,786 | +0.14% | 127.5만 |
|---|
| 2025.12.09 | ₩19,494 | ₩19,600 | ₩19,414 | ₩19,427 | -0.34% | 77.4만 |
|---|
| 2025.12.08 | ₩20,028 | ₩20,054 | ₩19,400 | ₩19,480 | -2.73% | 104.2만 |
|---|
| 2025.12.05 | ₩20,402 | ₩20,495 | ₩19,948 | ₩19,961 | -2.16% | 74.4만 |
|---|
| 2025.12.04 | ₩20,428 | ₩20,548 | ₩20,321 | ₩20,402 | -0.13% | 78.3만 |
|---|
| 2025.12.03 | ₩20,148 | ₩20,361 | ₩20,094 | ₩20,321 | +0.86% | 57만 |
|---|
| 2025.12.02 | ₩20,081 | ₩20,295 | ₩19,921 | ₩20,108 | +0.13% | 79.8만 |
|---|
| 2025.12.01 | ₩20,014 | ₩20,161 | ₩19,640 | ₩20,081 | +0.33% | 127.6만 |
|---|
| 2025.11.28 | ₩19,948 | ₩20,161 | ₩19,894 | ₩20,014 | +0.33% | 119.3만 |
|---|
| 2025.11.26 | ₩19,026 | ₩19,814 | ₩19,026 | ₩19,761 | +3.86% | 98.3만 |
|---|
| 2025.11.25 | ₩18,559 | ₩19,187 | ₩18,519 | ₩19,000 | +2.37% | 123.5만 |
|---|
| 2025.11.24 | ₩17,638 | ₩18,666 | ₩17,611 | ₩18,612 | +5.53% | 187.3만 |
|---|
| 2025.11.21 | ₩17,437 | ₩17,704 | ₩17,291 | ₩17,571 | +0.77% | 195만 |
|---|
| 2025.11.20 | ₩17,504 | ₩17,891 | ₩17,411 | ₩17,424 | -0.46% | 178.8만 |
|---|
| 2025.11.19 | ₩17,651 | ₩17,851 | ₩17,197 | ₩17,437 | -1.21% | 247.2만 |
|---|
| 2025.11.18 | ₩18,225 | ₩18,292 | ₩17,651 | ₩17,704 | -2.86% | 244.2만 |
|---|
| 2025.11.17 | ₩18,866 | ₩18,893 | ₩18,359 | ₩18,399 | -2.48% | 224.2만 |
|---|
| 2025.11.14 | ₩19,240 | ₩19,360 | ₩18,893 | ₩18,906 | -1.73% | 164.4만 |
|---|
| 2025.11.13 | ₩20,135 | ₩20,188 | ₩19,881 | ₩19,908 | -1.13% | 137.3만 |
|---|
| 2025.11.12 | ₩20,308 | ₩20,402 | ₩20,188 | ₩20,228 | -0.39% | 97.1만 |
|---|
| 2025.11.11 | ₩20,094 | ₩20,335 | ₩20,054 | ₩20,308 | +1.06% | 70.3만 |
|---|
| 2025.11.10 | ₩20,335 | ₩20,455 | ₩19,961 | ₩20,094 | -1.18% | 84.8만 |
|---|
| 2025.11.07 | ₩20,201 | ₩20,228 | ₩19,854 | ₩20,201 | 0.00% | 110.5만 |
|---|
| 2025.11.06 | ₩20,442 | ₩20,535 | ₩20,188 | ₩20,188 | -1.24% | 84.3만 |
|---|
| 2025.11.05 | ₩20,295 | ₩20,522 | ₩20,268 | ₩20,375 | +0.39% | 59.8만 |
|---|
| 2025.11.04 | ₩20,348 | ₩20,482 | ₩20,094 | ₩20,308 | -0.20% | 111만 |
|---|
| 2025.11.03 | ₩21,016 | ₩21,189 | ₩20,482 | ₩20,548 | -2.22% | 110.9만 |
|---|
| 2025.10.31 | ₩20,615 | ₩20,882 | ₩20,375 | ₩20,789 | +0.84% | 123.5만 |
|---|
| 2025.10.30 | ₩20,415 | ₩20,428 | ₩20,148 | ₩20,281 | -0.65% | 81.1만 |
|---|
| 2025.10.29 | ₩20,602 | ₩20,735 | ₩20,241 | ₩20,348 | -1.23% | 87.9만 |
|---|
| 2025.10.28 | ₩20,829 | ₩21,002 | ₩20,709 | ₩20,789 | -0.19% | 70.3만 |
|---|
| 2025.10.27 | ₩20,709 | ₩20,949 | ₩20,669 | ₩20,829 | +0.58% | 94.2만 |
|---|
| 2025.10.24 | ₩20,268 | ₩20,682 | ₩20,268 | ₩20,642 | +1.84% | 99.7만 |
|---|
| 2025.10.23 | ₩19,827 | ₩20,228 | ₩19,827 | ₩20,188 | +1.82% | 75.2만 |
|---|
| 2025.10.22 | ₩19,894 | ₩20,228 | ₩19,627 | ₩19,854 | -0.20% | 128.6만 |
|---|
| 2025.10.21 | ₩19,414 | ₩20,028 | ₩19,347 | ₩19,921 | +2.61% | 165.7만 |
|---|
| 2025.10.20 | ₩20,268 | ₩20,442 | ₩19,480 | ₩19,694 | -2.83% | 304.9만 |
|---|
| 2025.10.17 | ₩19,894 | ₩20,522 | ₩19,801 | ₩20,348 | +2.28% | 191.2만 |
|---|
| 2025.10.16 | ₩21,430 | ₩21,470 | ₩20,695 | ₩20,802 | -2.93% | 221.4만 |
|---|
| 2025.10.15 | ₩21,964 | ₩22,084 | ₩21,283 | ₩21,390 | -2.61% | 222.4만 |
|---|
| 2025.10.14 | ₩22,217 | ₩22,458 | ₩21,924 | ₩21,964 | -1.14% | 99.2만 |
|---|
| 2025.10.13 | ₩21,977 | ₩22,431 | ₩21,977 | ₩22,244 | +1.22% | 79.3만 |
|---|
| 2025.10.10 | ₩22,378 | ₩22,511 | ₩21,884 | ₩21,964 | -1.85% | 127.2만 |
|---|