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 | ₩11,424 | ₩11,638 | ₩11,357 | ₩11,451 | +0.23% | 78.1만 |
| 2026.10.08 | ₩11,250 | ₩11,410 | ₩11,170 | ₩11,410 | +1.43% | 112.8만 |
| 2026.10.07 | ₩11,451 | ₩11,531 | ₩11,277 | ₩11,317 | -1.17% | 171.2만 |
| 2026.10.06 | ₩11,959 | ₩11,959 | ₩11,384 | ₩11,611 | -2.91% | 211.9만 |
| 2026.10.05 | ₩11,986 | ₩12,119 | ₩11,852 | ₩11,945 | -0.33% | 106.1만 |
| 2026.10.02 | ₩11,919 | ₩12,079 | ₩11,852 | ₩11,919 | 0.00% | 110.6만 |
| 2026.10.01 | ₩12,052 | ₩12,079 | ₩11,852 | ₩12,039 | -0.11% | 99.2만 |
| 2026.09.30 | ₩12,119 | ₩12,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,052 |
| -0.55% |
| 77.9만 |
| 2026.09.29 | ₩11,905 | ₩12,106 | ₩11,892 | ₩12,052 | +1.24% | 95만 |
|---|
| 2026.09.28 | ₩11,945 | ₩12,052 | ₩11,852 | ₩11,919 | -0.22% | 118.1만 |
|---|
| 2026.09.25 | ₩11,945 | ₩12,026 | ₩11,825 | ₩11,959 | +0.11% | 88.1만 |
|---|
| 2026.09.24 | ₩11,731 | ₩12,052 | ₩11,678 | ₩11,986 | +2.17% | 175.3만 |
|---|
| 2026.09.23 | ₩12,012 | ₩12,026 | ₩11,758 | ₩11,772 | -2.00% | 108.4만 |
|---|
| 2026.09.22 | ₩12,093 | ₩12,200 | ₩12,012 | ₩12,026 | -0.55% | 83.6만 |
|---|
| 2026.09.21 | ₩12,186 | ₩12,226 | ₩12,026 | ₩12,093 | -0.77% | 58.4만 |
|---|
| 2026.09.18 | ₩12,200 | ₩12,226 | ₩12,093 | ₩12,160 | -0.33% | 81만 |
|---|
| 2026.09.17 | ₩12,320 | ₩12,360 | ₩12,026 | ₩12,039 | -2.28% | 89.8만 |
|---|
| 2026.09.16 | ₩12,213 | ₩12,307 | ₩12,106 | ₩12,267 | +0.44% | 101.5만 |
|---|
| 2026.09.15 | ₩12,802 | ₩12,802 | ₩12,280 | ₩12,507 | -2.30% | 188.1만 |
|---|
| 2026.09.14 | ₩12,788 | ₩12,815 | ₩12,668 | ₩12,761 | -0.21% | 66.9만 |
|---|
| 2026.09.11 | ₩12,802 | ₩12,842 | ₩12,708 | ₩12,802 | 0.00% | 50만 |
|---|
| 2026.09.10 | ₩12,909 | ₩12,909 | ₩12,748 | ₩12,761 | -1.14% | 68만 |
|---|
| 2026.09.09 | ₩12,909 | ₩12,975 | ₩12,828 | ₩12,909 | 0.00% | 57.8만 |
|---|
| 2026.09.08 | ₩13,042 | ₩13,083 | ₩12,842 | ₩12,855 | -1.44% | 66.7만 |
|---|
| 2026.09.04 | ₩13,002 | ₩13,029 | ₩12,909 | ₩12,922 | -0.62% | 41.6만 |
|---|
| 2026.09.03 | ₩13,109 | ₩13,163 | ₩12,775 | ₩12,922 | -1.43% | 65.1만 |
|---|
| 2026.09.02 | ₩12,842 | ₩12,962 | ₩12,842 | ₩12,922 | +0.62% | 32.9만 |
|---|
| 2026.09.01 | ₩12,828 | ₩12,989 | ₩12,788 | ₩12,828 | 0.00% | 90.1만 |
|---|
| 2026.08.31 | ₩13,016 | ₩13,203 | ₩12,815 | ₩12,989 | -0.21% | 174.7만 |
|---|
| 2026.08.28 | ₩12,975 | ₩13,109 | ₩12,909 | ₩12,989 | +0.10% | 66.9만 |
|---|
| 2026.08.27 | ₩12,842 | ₩12,962 | ₩12,802 | ₩12,935 | +0.73% | 50.9만 |
|---|
| 2026.08.26 | ₩12,735 | ₩12,909 | ₩12,721 | ₩12,735 | 0.00% | 55만 |
|---|
| 2026.08.25 | ₩12,815 | ₩13,083 | ₩12,681 | ₩12,815 | 0.00% | 46.9만 |
|---|
| 2026.08.24 | ₩12,427 | ₩12,775 | ₩12,374 | ₩12,748 | +2.58% | 99.7만 |
|---|
| 2026.08.21 | ₩12,387 | ₩12,427 | ₩12,320 | ₩12,414 | +0.22% | 45.9만 |
|---|
| 2026.08.20 | ₩12,374 | ₩12,427 | ₩12,293 | ₩12,387 | +0.11% | 66.5만 |
|---|
| 2026.08.19 | ₩12,521 | ₩12,614 | ₩12,374 | ₩12,440 | -0.64% | 165.6만 |
|---|
| 2026.08.18 | ₩12,507 | ₩12,507 | ₩12,320 | ₩12,400 | -0.86% | 69.2만 |
|---|
| 2026.08.17 | ₩12,735 | ₩12,748 | ₩12,454 | ₩12,574 | -1.26% | 108.5만 |
|---|
| 2026.08.14 | ₩13,163 | ₩13,163 | ₩12,815 | ₩12,855 | -2.34% | 216.6만 |
|---|
| 2026.08.13 | ₩12,802 | ₩13,149 | ₩12,802 | ₩13,016 | +1.67% | 207.9만 |
|---|
| 2026.08.12 | ₩12,507 | ₩12,788 | ₩12,507 | ₩12,735 | +1.82% | 121.5만 |
|---|
| 2026.08.11 | ₩12,414 | ₩12,534 | ₩12,400 | ₩12,467 | +0.43% | 56.7만 |
|---|
| 2026.08.10 | ₩12,307 | ₩12,454 | ₩12,267 | ₩12,400 | +0.76% | 89.7만 |
|---|
| 2026.08.07 | ₩12,240 | ₩12,374 | ₩12,240 | ₩12,307 | +0.55% | 38.4만 |
|---|
| 2026.08.06 | ₩12,200 | ₩12,307 | ₩12,173 | ₩12,253 | +0.44% | 35.8만 |
|---|
| 2026.08.05 | ₩12,347 | ₩12,347 | ₩12,106 | ₩12,186 | -1.30% | 61만 |
|---|
| 2026.08.04 | ₩12,414 | ₩12,494 | ₩12,240 | ₩12,293 | -0.97% | 85.7만 |
|---|
| 2026.08.03 | ₩12,240 | ₩12,481 | ₩12,160 | ₩12,374 | +1.09% | 107.3만 |
|---|
| 2026.07.31 | ₩12,039 | ₩12,307 | ₩11,986 | ₩12,253 | +1.78% | 115.4만 |
|---|
| 2026.07.30 | ₩11,892 | ₩11,999 | ₩11,651 | ₩11,999 | +0.90% | 76.2만 |
|---|
| 2026.07.29 | ₩11,745 | ₩11,999 | ₩11,731 | ₩11,812 | +0.57% | 138.8만 |
|---|
| 2026.07.28 | ₩11,170 | ₩11,718 | ₩11,170 | ₩11,705 | +4.79% | 109.4만 |
|---|
| 2026.07.27 | ₩11,397 | ₩11,464 | ₩11,196 | ₩11,290 | -0.94% | 87.7만 |
|---|
| 2026.07.24 | ₩11,504 | ₩11,611 | ₩11,370 | ₩11,370 | -1.16% | 77.5만 |
|---|
| 2026.07.23 | ₩11,785 | ₩11,798 | ₩11,504 | ₩11,558 | -1.93% | 69.6만 |
|---|
| 2026.07.22 | ₩11,852 | ₩11,879 | ₩11,772 | ₩11,798 | -0.45% | 29.2만 |
|---|
| 2026.07.21 | ₩11,785 | ₩12,039 | ₩11,772 | ₩11,798 | +0.11% | 50.2만 |
|---|
| 2026.07.20 | ₩11,731 | ₩11,972 | ₩11,531 | ₩11,865 | +1.14% | 178.5만 |
|---|
| 2026.07.17 | ₩11,772 | ₩11,892 | ₩11,624 | ₩11,731 | -0.34% | 142.6만 |
|---|
| 2026.07.16 | ₩12,133 | ₩12,146 | ₩11,959 | ₩12,039 | -0.77% | 152.4만 |
|---|
| 2026.07.15 | ₩12,280 | ₩12,374 | ₩12,066 | ₩12,079 | -1.63% | 103.9만 |
|---|
| 2026.07.14 | ₩12,293 | ₩12,360 | ₩12,186 | ₩12,213 | -0.65% | 79.5만 |
|---|
| 2026.07.13 | ₩12,240 | ₩12,494 | ₩12,186 | ₩12,293 | +0.44% | 74만 |
|---|
| 2026.07.10 | ₩12,133 | ₩12,293 | ₩12,106 | ₩12,213 | +0.66% | 47.4만 |
|---|
| 2026.07.09 | ₩12,093 | ₩12,226 | ₩11,999 | ₩12,133 | +0.33% | 46.7만 |
|---|
| 2026.07.08 | ₩11,959 | ₩12,173 | ₩11,852 | ₩12,146 | +1.57% | 81.6만 |
|---|
| 2026.07.07 | ₩11,972 | ₩12,213 | ₩11,879 | ₩11,945 | -0.22% | 74만 |
|---|
| 2026.07.06 | ₩11,852 | ₩11,999 | ₩11,852 | ₩11,972 | +1.02% | 53.7만 |
|---|
| 2026.07.02 | ₩11,865 | ₩11,932 | ₩11,705 | ₩11,785 | -0.68% | 79.8만 |
|---|
| 2026.07.01 | ₩11,772 | ₩12,079 | ₩11,718 | ₩11,772 | 0.00% | 138.7만 |
|---|
| 2026.06.30 | ₩11,825 | ₩11,879 | ₩11,691 | ₩11,718 | -0.90% | 68.5만 |
|---|
| 2026.06.29 | ₩11,718 | ₩11,905 | ₩11,678 | ₩11,785 | +0.57% | 70.5만 |
|---|
| 2026.06.26 | ₩11,330 | ₩11,785 | ₩11,330 | ₩11,718 | +3.42% | 77만 |
|---|
| 2026.06.25 | ₩11,410 | ₩11,477 | ₩11,330 | ₩11,370 | -0.35% | 81.5만 |
|---|
| 2026.06.24 | ₩11,170 | ₩11,410 | ₩11,129 | ₩11,290 | +1.08% | 131만 |
|---|
| 2026.06.23 | ₩10,889 | ₩11,170 | ₩10,849 | ₩11,129 | +2.21% | 108.5만 |
|---|
| 2026.06.22 | ₩11,129 | ₩11,210 | ₩10,982 | ₩10,982 | -1.32% | 131.9만 |
|---|
| 2026.06.18 | ₩11,196 | ₩11,303 | ₩11,063 | ₩11,129 | -0.60% | 174.8만 |
|---|
| 2026.06.17 | ₩11,678 | ₩11,745 | ₩11,143 | ₩11,196 | -4.12% | 326만 |
|---|
| 2026.06.16 | ₩12,106 | ₩12,213 | ₩11,731 | ₩11,745 | -2.98% | 198만 |
|---|
| 2026.06.15 | ₩12,333 | ₩12,574 | ₩12,333 | ₩12,414 | +0.65% | 113.8만 |
|---|
| 2026.06.12 | ₩12,307 | ₩12,374 | ₩12,106 | ₩12,133 | -1.41% | 86.8만 |
|---|
| 2026.06.11 | ₩12,494 | ₩12,494 | ₩12,253 | ₩12,307 | -1.50% | 86.3만 |
|---|
| 2026.06.10 | ₩12,387 | ₩12,574 | ₩12,333 | ₩12,440 | +0.43% | 108.8만 |
|---|
| 2026.06.09 | ₩12,708 | ₩12,802 | ₩12,481 | ₩12,521 | -1.47% | 91.3만 |
|---|
| 2026.06.08 | ₩12,962 | ₩12,962 | ₩12,748 | ₩12,761 | -1.55% | 77.6만 |
|---|
| 2026.06.05 | ₩13,123 | ₩13,190 | ₩12,868 | ₩12,895 | -1.73% | 105.8만 |
|---|
| 2026.06.04 | ₩13,163 | ₩13,363 | ₩13,109 | ₩13,176 | +0.10% | 86.6만 |
|---|
| 2026.06.03 | ₩13,243 | ₩13,283 | ₩13,083 | ₩13,190 | -0.40% | 66.3만 |
|---|
| 2026.06.02 | ₩13,350 | ₩13,457 | ₩13,256 | ₩13,256 | -0.70% | 141.2만 |
|---|
| 2026.06.01 | ₩13,337 | ₩13,363 | ₩13,230 | ₩13,350 | +0.10% | 92.8만 |
|---|
| 2026.05.29 | ₩13,230 | ₩13,457 | ₩13,230 | ₩13,350 | +0.91% | 119.3만 |
|---|
| 2026.05.28 | ₩13,176 | ₩13,363 | ₩13,176 | ₩13,310 | +1.02% | 87.8만 |
|---|
| 2026.05.27 | ₩13,069 | ₩13,390 | ₩13,016 | ₩13,230 | +1.23% | 128.7만 |
|---|
| 2026.05.26 | ₩12,882 | ₩13,163 | ₩12,775 | ₩13,149 | +2.08% | 75만 |
|---|
| 2026.05.22 | ₩12,909 | ₩12,949 | ₩12,641 | ₩12,882 | -0.21% | 151.4만 |
|---|
| 2026.05.21 | ₩13,230 | ₩13,297 | ₩12,895 | ₩12,909 | -2.43% | 85.6만 |
|---|
| 2026.05.20 | ₩13,042 | ₩13,444 | ₩13,042 | ₩13,243 | +1.54% | 131.8만 |
|---|
| 2026.05.19 | ₩12,761 | ₩13,203 | ₩12,695 | ₩13,056 | +2.31% | 163만 |
|---|
| 2026.05.18 | ₩13,243 | ₩13,337 | ₩12,975 | ₩13,270 | +0.20% | 98.4만 |
|---|
| 2026.05.15 | ₩13,417 | ₩13,457 | ₩13,270 | ₩13,337 | -0.60% | 118.4만 |
|---|
| 2026.05.14 | ₩13,524 | ₩13,872 | ₩13,497 | ₩13,805 | +2.08% | 122.6만 |
|---|
| 2026.05.13 | ₩13,511 | ₩13,564 | ₩13,470 | ₩13,524 | +0.10% | 88.2만 |
|---|
| 2026.05.12 | ₩13,537 | ₩13,711 | ₩13,417 | ₩13,470 | -0.49% | 83.7만 |
|---|
| 2026.05.11 | ₩13,604 | ₩13,698 | ₩13,511 | ₩13,524 | -0.59% | 76.8만 |
|---|
| 2026.05.08 | ₩13,658 | ₩13,765 | ₩13,591 | ₩13,618 | -0.29% | 54.5만 |
|---|
| 2026.05.07 | ₩13,404 | ₩13,671 | ₩13,363 | ₩13,618 | +1.60% | 59.9만 |
|---|
| 2026.05.06 | ₩13,497 | ₩13,511 | ₩13,323 | ₩13,417 | -0.59% | 82.5만 |
|---|
| 2026.05.05 | ₩13,604 | ₩13,644 | ₩13,310 | ₩13,457 | -1.08% | 120.2만 |
|---|
| 2026.05.04 | ₩13,872 | ₩13,912 | ₩13,551 | ₩13,564 | -2.22% | 92.1만 |
|---|
| 2026.05.01 | ₩13,912 | ₩14,153 | ₩13,832 | ₩13,872 | -0.29% | 106.4만 |
|---|
| 2026.04.30 | ₩13,711 | ₩14,032 | ₩13,684 | ₩13,912 | +1.46% | 149.9만 |
|---|
| 2026.04.29 | ₩13,484 | ₩13,711 | ₩13,484 | ₩13,618 | +0.99% | 90.8만 |
|---|
| 2026.04.28 | ₩13,484 | ₩13,551 | ₩13,417 | ₩13,484 | 0.00% | 91만 |
|---|
| 2026.04.27 | ₩13,363 | ₩13,644 | ₩13,350 | ₩13,417 | +0.40% | 86.1만 |
|---|
| 2026.04.24 | ₩13,297 | ₩13,430 | ₩13,283 | ₩13,363 | +0.50% | 48.6만 |
|---|
| 2026.04.23 | ₩13,377 | ₩13,457 | ₩13,216 | ₩13,243 | -1.00% | 69.3만 |
|---|
| 2026.04.22 | ₩13,404 | ₩13,484 | ₩13,350 | ₩13,444 | +0.30% | 52.3만 |
|---|
| 2026.04.21 | ₩13,511 | ₩13,684 | ₩13,323 | ₩13,350 | -1.19% | 83만 |
|---|
| 2026.04.20 | ₩13,470 | ₩13,577 | ₩13,310 | ₩13,511 | +0.30% | 114.7만 |
|---|
| 2026.04.17 | ₩13,404 | ₩13,618 | ₩13,297 | ₩13,377 | -0.20% | 86.7만 |
|---|
| 2026.04.16 | ₩13,404 | ₩13,671 | ₩13,350 | ₩13,404 | 0.00% | 166.8만 |
|---|
| 2026.04.15 | ₩13,404 | ₩13,805 | ₩13,404 | ₩13,725 | +2.40% | 179.2만 |
|---|
| 2026.04.14 | ₩13,190 | ₩13,417 | ₩13,123 | ₩13,377 | +1.42% | 114만 |
|---|
| 2026.04.13 | ₩13,069 | ₩13,109 | ₩12,868 | ₩13,096 | +0.20% | 72.5만 |
|---|
| 2026.04.10 | ₩13,350 | ₩13,390 | ₩13,042 | ₩13,042 | -2.30% | 87만 |
|---|
| 2026.04.09 | ₩13,230 | ₩13,350 | ₩13,069 | ₩13,350 | +0.91% | 54.4만 |
|---|
| 2026.04.08 | ₩13,256 | ₩13,337 | ₩13,123 | ₩13,203 | -0.40% | 61.4만 |
|---|
| 2026.04.07 | ₩13,109 | ₩13,149 | ₩12,721 | ₩12,989 | -0.92% | 85.5만 |
|---|
| 2026.04.06 | ₩13,230 | ₩13,363 | ₩13,056 | ₩13,096 | -1.01% | 84.2만 |
|---|
| 2026.04.02 | ₩13,096 | ₩13,404 | ₩12,909 | ₩13,190 | +0.72% | 155.6만 |
|---|
| 2026.04.01 | ₩13,109 | ₩13,577 | ₩13,083 | ₩13,363 | +1.94% | 200.4만 |
|---|
| 2026.03.31 | ₩12,668 | ₩13,083 | ₩12,601 | ₩13,083 | +3.27% | 156.5만 |
|---|
| 2026.03.30 | ₩12,574 | ₩12,695 | ₩12,440 | ₩12,588 | +0.11% | 153.9만 |
|---|
| 2026.03.27 | ₩12,534 | ₩12,681 | ₩12,374 | ₩12,601 | +0.53% | 276.1만 |
|---|
| 2026.03.26 | ₩12,160 | ₩12,681 | ₩12,106 | ₩12,521 | +2.97% | 202.1만 |
|---|
| 2026.03.25 | ₩11,892 | ₩12,267 | ₩11,879 | ₩12,253 | +3.04% | 141.6만 |
|---|
| 2026.03.24 | ₩11,571 | ₩11,972 | ₩11,451 | ₩11,865 | +2.54% | 111.1만 |
|---|
| 2026.03.23 | ₩11,705 | ₩11,758 | ₩11,370 | ₩11,651 | -0.46% | 109.8만 |
|---|
| 2026.03.20 | ₩11,437 | ₩11,838 | ₩11,330 | ₩11,678 | +2.11% | 216만 |
|---|
| 2026.03.19 | ₩10,795 | ₩11,464 | ₩10,742 | ₩11,437 | +5.95% | 156.7만 |
|---|
| 2026.03.18 | ₩10,875 | ₩11,036 | ₩10,822 | ₩10,902 | +0.25% | 165.4만 |
|---|
| 2026.03.17 | ₩10,755 | ₩11,089 | ₩10,715 | ₩11,036 | +2.61% | 141.7만 |
|---|
| 2026.03.16 | ₩11,103 | ₩11,451 | ₩10,942 | ₩11,424 | +2.89% | 205.6만 |
|---|
| 2026.03.13 | ₩11,531 | ₩11,571 | ₩10,902 | ₩10,969 | -4.87% | 214.5만 |
|---|
| 2026.03.12 | ₩11,838 | ₩11,972 | ₩11,437 | ₩11,437 | -3.39% | 195만 |
|---|
| 2026.03.11 | ₩11,772 | ₩12,253 | ₩11,772 | ₩11,838 | +0.57% | 251.2만 |
|---|
| 2026.03.10 | ₩11,370 | ₩11,879 | ₩11,357 | ₩11,865 | +4.35% | 241.1만 |
|---|
| 2026.03.09 | ₩11,223 | ₩11,451 | ₩11,156 | ₩11,290 | +0.60% | 151.7만 |
|---|
| 2026.03.06 | ₩11,237 | ₩11,370 | ₩11,049 | ₩11,290 | +0.48% | 162.7만 |
|---|
| 2026.03.05 | ₩11,156 | ₩11,544 | ₩11,103 | ₩11,397 | +2.16% | 178.1만 |
|---|
| 2026.03.04 | ₩11,504 | ₩11,544 | ₩11,036 | ₩11,049 | -3.95% | 242.3만 |
|---|
| 2026.03.03 | ₩11,170 | ₩11,424 | ₩11,089 | ₩11,384 | +1.92% | 147.2만 |
|---|
| 2026.03.02 | ₩11,049 | ₩11,558 | ₩10,969 | ₩11,303 | +2.30% | 294.6만 |
|---|
| 2026.02.27 | ₩11,491 | ₩11,504 | ₩11,063 | ₩11,223 | -2.33% | 271.3만 |
|---|
| 2026.02.26 | ₩11,812 | ₩11,972 | ₩11,357 | ₩11,410 | -3.40% | 408.9만 |
|---|
| 2026.02.25 | ₩11,972 | ₩12,160 | ₩11,705 | ₩11,986 | +0.11% | 237.3만 |
|---|
| 2026.02.24 | ₩12,106 | ₩12,133 | ₩11,865 | ₩12,012 | -0.77% | 135.3만 |
|---|
| 2026.02.23 | ₩12,280 | ₩12,494 | ₩12,079 | ₩12,093 | -1.53% | 175만 |
|---|
| 2026.02.20 | ₩12,173 | ₩12,454 | ₩12,093 | ₩12,293 | +0.99% | 171.6만 |
|---|
| 2026.02.19 | ₩12,467 | ₩12,494 | ₩12,079 | ₩12,387 | -0.64% | 227.9만 |
|---|
| 2026.02.18 | ₩12,146 | ₩12,788 | ₩12,079 | ₩12,414 | +2.20% | 222.4만 |
|---|
| 2026.02.17 | ₩11,972 | ₩12,347 | ₩11,651 | ₩12,307 | +2.79% | 612.8만 |
|---|
| 2026.02.13 | ₩13,658 | ₩13,684 | ₩13,136 | ₩13,136 | -3.82% | 292.3만 |
|---|
| 2026.02.12 | ₩14,367 | ₩14,500 | ₩14,179 | ₩14,300 | -0.47% | 161만 |
|---|
| 2026.02.11 | ₩13,952 | ₩14,286 | ₩13,832 | ₩14,260 | +2.21% | 164만 |
|---|
| 2026.02.10 | ₩14,621 | ₩14,648 | ₩13,725 | ₩13,832 | -5.40% | 346.1만 |
|---|
| 2026.02.09 | ₩14,862 | ₩14,915 | ₩14,447 | ₩14,688 | -1.17% | 139.7만 |
|---|
| 2026.02.06 | ₩14,862 | ₩14,929 | ₩14,527 | ₩14,862 | 0.00% | 189.2만 |
|---|
| 2026.02.05 | ₩15,049 | ₩15,062 | ₩14,500 | ₩14,674 | -2.49% | 216.4만 |
|---|
| 2026.02.04 | ₩14,808 | ₩15,316 | ₩14,728 | ₩15,183 | +2.53% | 227.1만 |
|---|
| 2026.02.03 | ₩15,102 | ₩15,129 | ₩14,474 | ₩14,808 | -1.95% | 431.6만 |
|---|
| 2026.02.02 | ₩15,918 | ₩16,025 | ₩15,129 | ₩15,236 | -4.29% | 501.7만 |
|---|
| 2026.01.30 | ₩17,042 | ₩17,229 | ₩15,999 | ₩16,213 | -4.87% | 818.3만 |
|---|
| 2026.01.29 | ₩18,955 | ₩19,115 | ₩18,728 | ₩19,075 | +0.64% | 88.5만 |
|---|
| 2026.01.28 | ₩18,794 | ₩18,995 | ₩18,794 | ₩18,861 | +0.36% | 60.2만 |
|---|
| 2026.01.27 | ₩19,410 | ₩19,503 | ₩18,754 | ₩18,754 | -3.38% | 135.1만 |
|---|
| 2026.01.26 | ₩19,651 | ₩19,664 | ₩19,410 | ₩19,463 | -0.95% | 81.4만 |
|---|
| 2026.01.23 | ₩19,704 | ₩19,771 | ₩19,557 | ₩19,677 | -0.14% | 61.7만 |
|---|
| 2026.01.22 | ₩19,584 | ₩19,731 | ₩19,557 | ₩19,624 | +0.20% | 72.3만 |
|---|
| 2026.01.21 | ₩19,396 | ₩19,637 | ₩19,396 | ₩19,503 | +0.55% | 85.9만 |
|---|
| 2026.01.20 | ₩19,276 | ₩19,677 | ₩19,062 | ₩19,396 | +0.62% | 130.3만 |
|---|
| 2026.01.16 | ₩19,423 | ₩19,624 | ₩19,263 | ₩19,624 | +1.03% | 113.7만 |
|---|
| 2026.01.15 | ₩20,065 | ₩20,092 | ₩19,717 | ₩19,958 | -0.53% | 245.7만 |
|---|
| 2026.01.14 | ₩19,811 | ₩19,931 | ₩19,691 | ₩19,891 | +0.41% | 129만 |
|---|
| 2026.01.13 | ₩19,878 | ₩19,931 | ₩19,651 | ₩19,744 | -0.67% | 152.9만 |
|---|
| 2026.01.12 | ₩19,744 | ₩19,931 | ₩19,691 | ₩19,731 | -0.07% | 95.8만 |
|---|
| 2026.01.09 | ₩19,851 | ₩19,851 | ₩19,584 | ₩19,651 | -1.01% | 80.6만 |
|---|
| 2026.01.08 | ₩19,704 | ₩19,838 | ₩19,463 | ₩19,664 | -0.20% | 55.7만 |
|---|
| 2026.01.07 | ₩20,012 | ₩20,065 | ₩19,624 | ₩19,717 | -1.47% | 107.4만 |
|---|
| 2026.01.06 | ₩20,333 | ₩20,386 | ₩19,865 | ₩19,998 | -1.64% | 93.7만 |
|---|
| 2026.01.05 | ₩20,252 | ₩20,453 | ₩20,119 | ₩20,266 | +0.07% | 89.4만 |
|---|
| 2026.01.02 | ₩19,597 | ₩20,319 | ₩19,597 | ₩20,132 | +2.73% | 155.5만 |
|---|
| 2025.12.31 | ₩19,704 | ₩19,905 | ₩19,557 | ₩19,584 | -0.61% | 232.3만 |
|---|
| 2025.12.30 | ₩19,129 | ₩19,544 | ₩19,129 | ₩19,517 | +2.03% | 177만 |
|---|
| 2025.12.29 | ₩19,263 | ₩19,356 | ₩19,075 | ₩19,169 | -0.49% | 122.2만 |
|---|
| 2025.12.26 | ₩19,008 | ₩19,249 | ₩18,942 | ₩19,129 | +0.63% | 118.7만 |
|---|
| 2025.12.24 | ₩18,728 | ₩19,115 | ₩18,701 | ₩19,062 | +1.79% | 89.1만 |
|---|
| 2025.12.23 | ₩18,621 | ₩18,781 | ₩18,487 | ₩18,728 | +0.57% | 165.2만 |
|---|
| 2025.12.22 | ₩18,621 | ₩18,888 | ₩18,580 | ₩18,607 | -0.07% | 162.1만 |
|---|
| 2025.12.19 | ₩18,340 | ₩18,647 | ₩18,326 | ₩18,634 | +1.60% | 86.6만 |
|---|
| 2025.12.18 | ₩18,340 | ₩18,567 | ₩18,219 | ₩18,380 | +0.22% | 108.7만 |
|---|
| 2025.12.17 | ₩17,952 | ₩18,406 | ₩17,952 | ₩18,340 | +2.16% | 144.4만 |
|---|
| 2025.12.16 | ₩18,326 | ₩18,647 | ₩18,192 | ₩18,607 | +1.53% | 167.2만 |
|---|
| 2025.12.15 | ₩18,607 | ₩18,674 | ₩18,085 | ₩18,246 | -1.94% | 146.6만 |
|---|
| 2025.12.12 | ₩18,634 | ₩18,714 | ₩18,433 | ₩18,460 | -0.93% | 97만 |
|---|
| 2025.12.11 | ₩18,527 | ₩18,661 | ₩18,393 | ₩18,634 | +0.58% | 155.5만 |
|---|
| 2025.12.10 | ₩18,794 | ₩19,129 | ₩18,621 | ₩18,821 | +0.14% | 127.5만 |
|---|
| 2025.12.09 | ₩19,530 | ₩19,637 | ₩19,450 | ₩19,463 | -0.34% | 77.4만 |
|---|
| 2025.12.08 | ₩20,065 | ₩20,092 | ₩19,436 | ₩19,517 | -2.73% | 104.2만 |
|---|
| 2025.12.05 | ₩20,440 | ₩20,533 | ₩19,985 | ₩19,998 | -2.16% | 74.4만 |
|---|
| 2025.12.04 | ₩20,467 | ₩20,587 | ₩20,359 | ₩20,440 | -0.13% | 78.3만 |
|---|
| 2025.12.03 | ₩20,186 | ₩20,400 | ₩20,132 | ₩20,359 | +0.86% | 57만 |
|---|
| 2025.12.02 | ₩20,119 | ₩20,333 | ₩19,958 | ₩20,145 | +0.13% | 79.8만 |
|---|
| 2025.12.01 | ₩20,052 | ₩20,199 | ₩19,677 | ₩20,119 | +0.33% | 127.6만 |
|---|
| 2025.11.28 | ₩19,985 | ₩20,199 | ₩19,931 | ₩20,052 | +0.33% | 119.3만 |
|---|
| 2025.11.26 | ₩19,062 | ₩19,851 | ₩19,062 | ₩19,798 | +3.86% | 98.3만 |
|---|
| 2025.11.25 | ₩18,594 | ₩19,222 | ₩18,554 | ₩19,035 | +2.37% | 123.5만 |
|---|
| 2025.11.24 | ₩17,671 | ₩18,701 | ₩17,644 | ₩18,647 | +5.53% | 187.3만 |
|---|
| 2025.11.21 | ₩17,470 | ₩17,738 | ₩17,323 | ₩17,604 | +0.77% | 195만 |
|---|
| 2025.11.20 | ₩17,537 | ₩17,925 | ₩17,443 | ₩17,457 | -0.46% | 178.8만 |
|---|
| 2025.11.19 | ₩17,684 | ₩17,885 | ₩17,229 | ₩17,470 | -1.21% | 247.2만 |
|---|
| 2025.11.18 | ₩18,259 | ₩18,326 | ₩17,684 | ₩17,738 | -2.86% | 244.2만 |
|---|
| 2025.11.17 | ₩18,901 | ₩18,928 | ₩18,393 | ₩18,433 | -2.48% | 224.2만 |
|---|
| 2025.11.14 | ₩19,276 | ₩19,396 | ₩18,928 | ₩18,942 | -1.73% | 164.4만 |
|---|
| 2025.11.13 | ₩20,172 | ₩20,226 | ₩19,918 | ₩19,945 | -1.13% | 137.3만 |
|---|
| 2025.11.12 | ₩20,346 | ₩20,440 | ₩20,226 | ₩20,266 | -0.39% | 97.1만 |
|---|
| 2025.11.11 | ₩20,132 | ₩20,373 | ₩20,092 | ₩20,346 | +1.06% | 70.3만 |
|---|
| 2025.11.10 | ₩20,373 | ₩20,493 | ₩19,998 | ₩20,132 | -1.18% | 84.8만 |
|---|
| 2025.11.07 | ₩20,239 | ₩20,266 | ₩19,891 | ₩20,239 | 0.00% | 110.5만 |
|---|
| 2025.11.06 | ₩20,480 | ₩20,574 | ₩20,226 | ₩20,226 | -1.24% | 84.3만 |
|---|
| 2025.11.05 | ₩20,333 | ₩20,560 | ₩20,306 | ₩20,413 | +0.39% | 59.8만 |
|---|
| 2025.11.04 | ₩20,386 | ₩20,520 | ₩20,132 | ₩20,346 | -0.20% | 111만 |
|---|
| 2025.11.03 | ₩21,055 | ₩21,229 | ₩20,520 | ₩20,587 | -2.22% | 110.9만 |
|---|
| 2025.10.31 | ₩20,654 | ₩20,921 | ₩20,413 | ₩20,828 | +0.84% | 123.5만 |
|---|
| 2025.10.30 | ₩20,453 | ₩20,467 | ₩20,186 | ₩20,319 | -0.65% | 81.1만 |
|---|
| 2025.10.29 | ₩20,640 | ₩20,774 | ₩20,279 | ₩20,386 | -1.23% | 87.9만 |
|---|
| 2025.10.28 | ₩20,868 | ₩21,042 | ₩20,747 | ₩20,828 | -0.19% | 70.3만 |
|---|
| 2025.10.27 | ₩20,747 | ₩20,988 | ₩20,707 | ₩20,868 | +0.58% | 94.2만 |
|---|
| 2025.10.24 | ₩20,306 | ₩20,721 | ₩20,306 | ₩20,681 | +1.84% | 99.7만 |
|---|
| 2025.10.23 | ₩19,865 | ₩20,266 | ₩19,865 | ₩20,226 | +1.82% | 75.2만 |
|---|
| 2025.10.22 | ₩19,931 | ₩20,266 | ₩19,664 | ₩19,891 | -0.20% | 128.6만 |
|---|
| 2025.10.21 | ₩19,450 | ₩20,065 | ₩19,383 | ₩19,958 | +2.61% | 165.7만 |
|---|
| 2025.10.20 | ₩20,306 | ₩20,480 | ₩19,517 | ₩19,731 | -2.83% | 304.9만 |
|---|
| 2025.10.17 | ₩19,931 | ₩20,560 | ₩19,838 | ₩20,386 | +2.28% | 191.2만 |
|---|
| 2025.10.16 | ₩21,470 | ₩21,510 | ₩20,734 | ₩20,841 | -2.93% | 221.4만 |
|---|
| 2025.10.15 | ₩22,005 | ₩22,125 | ₩21,323 | ₩21,430 | -2.61% | 222.4만 |
|---|
| 2025.10.14 | ₩22,259 | ₩22,500 | ₩21,965 | ₩22,005 | -1.14% | 99.2만 |
|---|
| 2025.10.13 | ₩22,018 | ₩22,473 | ₩22,018 | ₩22,286 | +1.22% | 79.3만 |
|---|
| 2025.10.10 | ₩22,420 | ₩22,553 | ₩21,925 | ₩22,005 | -1.85% | 127.2만 |
|---|