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 | ₩11,425 | ₩11,639 | ₩11,358 | ₩11,451 | +0.23% | 78.1만 |
| 2026.10.08 | ₩11,251 | ₩11,411 | ₩11,170 | ₩11,411 | +1.43% | 112.8만 |
| 2026.10.07 | ₩11,451 | ₩11,532 | ₩11,277 | ₩11,318 | -1.17% | 171.2만 |
| 2026.10.06 | ₩11,960 | ₩11,960 | ₩11,385 | ₩11,612 | -2.91% | 211.9만 |
| 2026.10.05 | ₩11,987 | ₩12,120 | ₩11,853 | ₩11,946 | -0.33% | 106.1만 |
| 2026.10.02 | ₩11,920 | ₩12,080 | ₩11,853 | ₩11,920 | 0.00% | 110.6만 |
| 2026.10.01 | ₩12,053 | ₩12,080 | ₩11,853 | ₩12,040 | -0.11% | 99.2만 |
| 2026.09.30 | ₩12,120 | ₩12,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,053 |
| -0.55% |
| 77.9만 |
| 2026.09.29 | ₩11,906 | ₩12,107 | ₩11,893 | ₩12,053 | +1.24% | 95만 |
|---|
| 2026.09.28 | ₩11,946 | ₩12,053 | ₩11,853 | ₩11,920 | -0.22% | 118.1만 |
|---|
| 2026.09.25 | ₩11,946 | ₩12,027 | ₩11,826 | ₩11,960 | +0.11% | 88.1만 |
|---|
| 2026.09.24 | ₩11,732 | ₩12,053 | ₩11,679 | ₩11,987 | +2.17% | 175.3만 |
|---|
| 2026.09.23 | ₩12,013 | ₩12,027 | ₩11,759 | ₩11,772 | -2.00% | 108.4만 |
|---|
| 2026.09.22 | ₩12,094 | ₩12,201 | ₩12,013 | ₩12,027 | -0.55% | 83.6만 |
|---|
| 2026.09.21 | ₩12,187 | ₩12,227 | ₩12,027 | ₩12,094 | -0.77% | 58.4만 |
|---|
| 2026.09.18 | ₩12,201 | ₩12,227 | ₩12,094 | ₩12,160 | -0.33% | 81만 |
|---|
| 2026.09.17 | ₩12,321 | ₩12,361 | ₩12,027 | ₩12,040 | -2.28% | 89.8만 |
|---|
| 2026.09.16 | ₩12,214 | ₩12,308 | ₩12,107 | ₩12,267 | +0.44% | 101.5만 |
|---|
| 2026.09.15 | ₩12,803 | ₩12,803 | ₩12,281 | ₩12,508 | -2.30% | 188.1만 |
|---|
| 2026.09.14 | ₩12,789 | ₩12,816 | ₩12,669 | ₩12,762 | -0.21% | 66.9만 |
|---|
| 2026.09.11 | ₩12,803 | ₩12,843 | ₩12,709 | ₩12,803 | 0.00% | 50만 |
|---|
| 2026.09.10 | ₩12,910 | ₩12,910 | ₩12,749 | ₩12,762 | -1.14% | 68만 |
|---|
| 2026.09.09 | ₩12,910 | ₩12,976 | ₩12,829 | ₩12,910 | 0.00% | 57.8만 |
|---|
| 2026.09.08 | ₩13,043 | ₩13,083 | ₩12,843 | ₩12,856 | -1.44% | 66.7만 |
|---|
| 2026.09.04 | ₩13,003 | ₩13,030 | ₩12,910 | ₩12,923 | -0.62% | 41.6만 |
|---|
| 2026.09.03 | ₩13,110 | ₩13,164 | ₩12,776 | ₩12,923 | -1.43% | 65.1만 |
|---|
| 2026.09.02 | ₩12,843 | ₩12,963 | ₩12,843 | ₩12,923 | +0.62% | 32.9만 |
|---|
| 2026.09.01 | ₩12,829 | ₩12,990 | ₩12,789 | ₩12,829 | 0.00% | 90.1만 |
|---|
| 2026.08.31 | ₩13,017 | ₩13,204 | ₩12,816 | ₩12,990 | -0.21% | 174.7만 |
|---|
| 2026.08.28 | ₩12,976 | ₩13,110 | ₩12,910 | ₩12,990 | +0.10% | 66.9만 |
|---|
| 2026.08.27 | ₩12,843 | ₩12,963 | ₩12,803 | ₩12,936 | +0.73% | 50.9만 |
|---|
| 2026.08.26 | ₩12,736 | ₩12,910 | ₩12,722 | ₩12,736 | 0.00% | 55만 |
|---|
| 2026.08.25 | ₩12,816 | ₩13,083 | ₩12,682 | ₩12,816 | 0.00% | 46.9만 |
|---|
| 2026.08.24 | ₩12,428 | ₩12,776 | ₩12,374 | ₩12,749 | +2.58% | 99.7만 |
|---|
| 2026.08.21 | ₩12,388 | ₩12,428 | ₩12,321 | ₩12,415 | +0.22% | 45.9만 |
|---|
| 2026.08.20 | ₩12,374 | ₩12,428 | ₩12,294 | ₩12,388 | +0.11% | 66.5만 |
|---|
| 2026.08.19 | ₩12,522 | ₩12,615 | ₩12,374 | ₩12,441 | -0.64% | 165.6만 |
|---|
| 2026.08.18 | ₩12,508 | ₩12,508 | ₩12,321 | ₩12,401 | -0.86% | 69.2만 |
|---|
| 2026.08.17 | ₩12,736 | ₩12,749 | ₩12,455 | ₩12,575 | -1.26% | 108.5만 |
|---|
| 2026.08.14 | ₩13,164 | ₩13,164 | ₩12,816 | ₩12,856 | -2.34% | 216.6만 |
|---|
| 2026.08.13 | ₩12,803 | ₩13,150 | ₩12,803 | ₩13,017 | +1.67% | 207.9만 |
|---|
| 2026.08.12 | ₩12,508 | ₩12,789 | ₩12,508 | ₩12,736 | +1.82% | 121.5만 |
|---|
| 2026.08.11 | ₩12,415 | ₩12,535 | ₩12,401 | ₩12,468 | +0.43% | 56.7만 |
|---|
| 2026.08.10 | ₩12,308 | ₩12,455 | ₩12,267 | ₩12,401 | +0.76% | 89.7만 |
|---|
| 2026.08.07 | ₩12,241 | ₩12,374 | ₩12,241 | ₩12,308 | +0.55% | 38.4만 |
|---|
| 2026.08.06 | ₩12,201 | ₩12,308 | ₩12,174 | ₩12,254 | +0.44% | 35.8만 |
|---|
| 2026.08.05 | ₩12,348 | ₩12,348 | ₩12,107 | ₩12,187 | -1.30% | 61만 |
|---|
| 2026.08.04 | ₩12,415 | ₩12,495 | ₩12,241 | ₩12,294 | -0.97% | 85.7만 |
|---|
| 2026.08.03 | ₩12,241 | ₩12,481 | ₩12,160 | ₩12,374 | +1.09% | 107.3만 |
|---|
| 2026.07.31 | ₩12,040 | ₩12,308 | ₩11,987 | ₩12,254 | +1.78% | 115.4만 |
|---|
| 2026.07.30 | ₩11,893 | ₩12,000 | ₩11,652 | ₩12,000 | +0.90% | 76.2만 |
|---|
| 2026.07.29 | ₩11,746 | ₩12,000 | ₩11,732 | ₩11,813 | +0.57% | 138.8만 |
|---|
| 2026.07.28 | ₩11,170 | ₩11,719 | ₩11,170 | ₩11,706 | +4.79% | 109.4만 |
|---|
| 2026.07.27 | ₩11,398 | ₩11,465 | ₩11,197 | ₩11,291 | -0.94% | 87.7만 |
|---|
| 2026.07.24 | ₩11,505 | ₩11,612 | ₩11,371 | ₩11,371 | -1.16% | 77.5만 |
|---|
| 2026.07.23 | ₩11,786 | ₩11,799 | ₩11,505 | ₩11,558 | -1.93% | 69.6만 |
|---|
| 2026.07.22 | ₩11,853 | ₩11,879 | ₩11,772 | ₩11,799 | -0.45% | 29.2만 |
|---|
| 2026.07.21 | ₩11,786 | ₩12,040 | ₩11,772 | ₩11,799 | +0.11% | 50.2만 |
|---|
| 2026.07.20 | ₩11,732 | ₩11,973 | ₩11,532 | ₩11,866 | +1.14% | 178.5만 |
|---|
| 2026.07.17 | ₩11,772 | ₩11,893 | ₩11,625 | ₩11,732 | -0.34% | 142.6만 |
|---|
| 2026.07.16 | ₩12,134 | ₩12,147 | ₩11,960 | ₩12,040 | -0.77% | 152.4만 |
|---|
| 2026.07.15 | ₩12,281 | ₩12,374 | ₩12,067 | ₩12,080 | -1.63% | 103.9만 |
|---|
| 2026.07.14 | ₩12,294 | ₩12,361 | ₩12,187 | ₩12,214 | -0.65% | 79.5만 |
|---|
| 2026.07.13 | ₩12,241 | ₩12,495 | ₩12,187 | ₩12,294 | +0.44% | 74만 |
|---|
| 2026.07.10 | ₩12,134 | ₩12,294 | ₩12,107 | ₩12,214 | +0.66% | 47.4만 |
|---|
| 2026.07.09 | ₩12,094 | ₩12,227 | ₩12,000 | ₩12,134 | +0.33% | 46.7만 |
|---|
| 2026.07.08 | ₩11,960 | ₩12,174 | ₩11,853 | ₩12,147 | +1.57% | 81.6만 |
|---|
| 2026.07.07 | ₩11,973 | ₩12,214 | ₩11,879 | ₩11,946 | -0.22% | 74만 |
|---|
| 2026.07.06 | ₩11,853 | ₩12,000 | ₩11,853 | ₩11,973 | +1.02% | 53.7만 |
|---|
| 2026.07.02 | ₩11,866 | ₩11,933 | ₩11,706 | ₩11,786 | -0.68% | 79.8만 |
|---|
| 2026.07.01 | ₩11,772 | ₩12,080 | ₩11,719 | ₩11,772 | 0.00% | 138.7만 |
|---|
| 2026.06.30 | ₩11,826 | ₩11,879 | ₩11,692 | ₩11,719 | -0.90% | 68.5만 |
|---|
| 2026.06.29 | ₩11,719 | ₩11,906 | ₩11,679 | ₩11,786 | +0.57% | 70.5만 |
|---|
| 2026.06.26 | ₩11,331 | ₩11,786 | ₩11,331 | ₩11,719 | +3.42% | 77만 |
|---|
| 2026.06.25 | ₩11,411 | ₩11,478 | ₩11,331 | ₩11,371 | -0.35% | 81.5만 |
|---|
| 2026.06.24 | ₩11,170 | ₩11,411 | ₩11,130 | ₩11,291 | +1.08% | 131만 |
|---|
| 2026.06.23 | ₩10,890 | ₩11,170 | ₩10,849 | ₩11,130 | +2.21% | 108.5만 |
|---|
| 2026.06.22 | ₩11,130 | ₩11,211 | ₩10,983 | ₩10,983 | -1.32% | 131.9만 |
|---|
| 2026.06.18 | ₩11,197 | ₩11,304 | ₩11,063 | ₩11,130 | -0.60% | 174.8만 |
|---|
| 2026.06.17 | ₩11,679 | ₩11,746 | ₩11,144 | ₩11,197 | -4.12% | 326만 |
|---|
| 2026.06.16 | ₩12,107 | ₩12,214 | ₩11,732 | ₩11,746 | -2.98% | 198만 |
|---|
| 2026.06.15 | ₩12,334 | ₩12,575 | ₩12,334 | ₩12,415 | +0.65% | 113.8만 |
|---|
| 2026.06.12 | ₩12,308 | ₩12,374 | ₩12,107 | ₩12,134 | -1.41% | 86.8만 |
|---|
| 2026.06.11 | ₩12,495 | ₩12,495 | ₩12,254 | ₩12,308 | -1.50% | 86.3만 |
|---|
| 2026.06.10 | ₩12,388 | ₩12,575 | ₩12,334 | ₩12,441 | +0.43% | 108.8만 |
|---|
| 2026.06.09 | ₩12,709 | ₩12,803 | ₩12,481 | ₩12,522 | -1.47% | 91.3만 |
|---|
| 2026.06.08 | ₩12,963 | ₩12,963 | ₩12,749 | ₩12,762 | -1.55% | 77.6만 |
|---|
| 2026.06.05 | ₩13,124 | ₩13,191 | ₩12,869 | ₩12,896 | -1.73% | 105.8만 |
|---|
| 2026.06.04 | ₩13,164 | ₩13,364 | ₩13,110 | ₩13,177 | +0.10% | 86.6만 |
|---|
| 2026.06.03 | ₩13,244 | ₩13,284 | ₩13,083 | ₩13,191 | -0.40% | 66.3만 |
|---|
| 2026.06.02 | ₩13,351 | ₩13,458 | ₩13,257 | ₩13,257 | -0.70% | 141.2만 |
|---|
| 2026.06.01 | ₩13,338 | ₩13,364 | ₩13,231 | ₩13,351 | +0.10% | 92.8만 |
|---|
| 2026.05.29 | ₩13,231 | ₩13,458 | ₩13,231 | ₩13,351 | +0.91% | 119.3만 |
|---|
| 2026.05.28 | ₩13,177 | ₩13,364 | ₩13,177 | ₩13,311 | +1.02% | 87.8만 |
|---|
| 2026.05.27 | ₩13,070 | ₩13,391 | ₩13,017 | ₩13,231 | +1.23% | 128.7만 |
|---|
| 2026.05.26 | ₩12,883 | ₩13,164 | ₩12,776 | ₩13,150 | +2.08% | 75만 |
|---|
| 2026.05.22 | ₩12,910 | ₩12,950 | ₩12,642 | ₩12,883 | -0.21% | 151.4만 |
|---|
| 2026.05.21 | ₩13,231 | ₩13,298 | ₩12,896 | ₩12,910 | -2.43% | 85.6만 |
|---|
| 2026.05.20 | ₩13,043 | ₩13,445 | ₩13,043 | ₩13,244 | +1.54% | 131.8만 |
|---|
| 2026.05.19 | ₩12,762 | ₩13,204 | ₩12,696 | ₩13,057 | +2.31% | 163만 |
|---|
| 2026.05.18 | ₩13,244 | ₩13,338 | ₩12,976 | ₩13,271 | +0.20% | 98.4만 |
|---|
| 2026.05.15 | ₩13,418 | ₩13,458 | ₩13,271 | ₩13,338 | -0.60% | 118.4만 |
|---|
| 2026.05.14 | ₩13,525 | ₩13,873 | ₩13,498 | ₩13,806 | +2.08% | 122.6만 |
|---|
| 2026.05.13 | ₩13,512 | ₩13,565 | ₩13,471 | ₩13,525 | +0.10% | 88.2만 |
|---|
| 2026.05.12 | ₩13,538 | ₩13,712 | ₩13,418 | ₩13,471 | -0.49% | 83.7만 |
|---|
| 2026.05.11 | ₩13,605 | ₩13,699 | ₩13,512 | ₩13,525 | -0.59% | 76.8만 |
|---|
| 2026.05.08 | ₩13,659 | ₩13,766 | ₩13,592 | ₩13,619 | -0.29% | 54.5만 |
|---|
| 2026.05.07 | ₩13,405 | ₩13,672 | ₩13,364 | ₩13,619 | +1.60% | 59.9만 |
|---|
| 2026.05.06 | ₩13,498 | ₩13,512 | ₩13,324 | ₩13,418 | -0.59% | 82.5만 |
|---|
| 2026.05.05 | ₩13,605 | ₩13,645 | ₩13,311 | ₩13,458 | -1.08% | 120.2만 |
|---|
| 2026.05.04 | ₩13,873 | ₩13,913 | ₩13,552 | ₩13,565 | -2.22% | 92.1만 |
|---|
| 2026.05.01 | ₩13,913 | ₩14,154 | ₩13,833 | ₩13,873 | -0.29% | 106.4만 |
|---|
| 2026.04.30 | ₩13,712 | ₩14,033 | ₩13,685 | ₩13,913 | +1.46% | 149.9만 |
|---|
| 2026.04.29 | ₩13,485 | ₩13,712 | ₩13,485 | ₩13,619 | +0.99% | 90.8만 |
|---|
| 2026.04.28 | ₩13,485 | ₩13,552 | ₩13,418 | ₩13,485 | 0.00% | 91만 |
|---|
| 2026.04.27 | ₩13,364 | ₩13,645 | ₩13,351 | ₩13,418 | +0.40% | 86.1만 |
|---|
| 2026.04.24 | ₩13,298 | ₩13,431 | ₩13,284 | ₩13,364 | +0.50% | 48.6만 |
|---|
| 2026.04.23 | ₩13,378 | ₩13,458 | ₩13,217 | ₩13,244 | -1.00% | 69.3만 |
|---|
| 2026.04.22 | ₩13,405 | ₩13,485 | ₩13,351 | ₩13,445 | +0.30% | 52.3만 |
|---|
| 2026.04.21 | ₩13,512 | ₩13,685 | ₩13,324 | ₩13,351 | -1.19% | 83만 |
|---|
| 2026.04.20 | ₩13,471 | ₩13,578 | ₩13,311 | ₩13,512 | +0.30% | 114.7만 |
|---|
| 2026.04.17 | ₩13,405 | ₩13,619 | ₩13,298 | ₩13,378 | -0.20% | 86.7만 |
|---|
| 2026.04.16 | ₩13,405 | ₩13,672 | ₩13,351 | ₩13,405 | 0.00% | 166.8만 |
|---|
| 2026.04.15 | ₩13,405 | ₩13,806 | ₩13,405 | ₩13,726 | +2.40% | 179.2만 |
|---|
| 2026.04.14 | ₩13,191 | ₩13,418 | ₩13,124 | ₩13,378 | +1.42% | 114만 |
|---|
| 2026.04.13 | ₩13,070 | ₩13,110 | ₩12,869 | ₩13,097 | +0.20% | 72.5만 |
|---|
| 2026.04.10 | ₩13,351 | ₩13,391 | ₩13,043 | ₩13,043 | -2.30% | 87만 |
|---|
| 2026.04.09 | ₩13,231 | ₩13,351 | ₩13,070 | ₩13,351 | +0.91% | 54.4만 |
|---|
| 2026.04.08 | ₩13,257 | ₩13,338 | ₩13,124 | ₩13,204 | -0.40% | 61.4만 |
|---|
| 2026.04.07 | ₩13,110 | ₩13,150 | ₩12,722 | ₩12,990 | -0.92% | 85.5만 |
|---|
| 2026.04.06 | ₩13,231 | ₩13,364 | ₩13,057 | ₩13,097 | -1.01% | 84.2만 |
|---|
| 2026.04.02 | ₩13,097 | ₩13,405 | ₩12,910 | ₩13,191 | +0.72% | 155.6만 |
|---|
| 2026.04.01 | ₩13,110 | ₩13,578 | ₩13,083 | ₩13,364 | +1.94% | 200.4만 |
|---|
| 2026.03.31 | ₩12,669 | ₩13,083 | ₩12,602 | ₩13,083 | +3.27% | 156.5만 |
|---|
| 2026.03.30 | ₩12,575 | ₩12,696 | ₩12,441 | ₩12,589 | +0.11% | 153.9만 |
|---|
| 2026.03.27 | ₩12,535 | ₩12,682 | ₩12,374 | ₩12,602 | +0.53% | 276.1만 |
|---|
| 2026.03.26 | ₩12,160 | ₩12,682 | ₩12,107 | ₩12,522 | +2.97% | 202.1만 |
|---|
| 2026.03.25 | ₩11,893 | ₩12,267 | ₩11,879 | ₩12,254 | +3.04% | 141.6만 |
|---|
| 2026.03.24 | ₩11,572 | ₩11,973 | ₩11,451 | ₩11,866 | +2.54% | 111.1만 |
|---|
| 2026.03.23 | ₩11,706 | ₩11,759 | ₩11,371 | ₩11,652 | -0.46% | 109.8만 |
|---|
| 2026.03.20 | ₩11,438 | ₩11,839 | ₩11,331 | ₩11,679 | +2.11% | 216만 |
|---|
| 2026.03.19 | ₩10,796 | ₩11,465 | ₩10,742 | ₩11,438 | +5.95% | 156.7만 |
|---|
| 2026.03.18 | ₩10,876 | ₩11,037 | ₩10,823 | ₩10,903 | +0.25% | 165.4만 |
|---|
| 2026.03.17 | ₩10,756 | ₩11,090 | ₩10,716 | ₩11,037 | +2.61% | 141.7만 |
|---|
| 2026.03.16 | ₩11,104 | ₩11,451 | ₩10,943 | ₩11,425 | +2.89% | 205.6만 |
|---|
| 2026.03.13 | ₩11,532 | ₩11,572 | ₩10,903 | ₩10,970 | -4.87% | 214.5만 |
|---|
| 2026.03.12 | ₩11,839 | ₩11,973 | ₩11,438 | ₩11,438 | -3.39% | 195만 |
|---|
| 2026.03.11 | ₩11,772 | ₩12,254 | ₩11,772 | ₩11,839 | +0.57% | 251.2만 |
|---|
| 2026.03.10 | ₩11,371 | ₩11,879 | ₩11,358 | ₩11,866 | +4.35% | 241.1만 |
|---|
| 2026.03.09 | ₩11,224 | ₩11,451 | ₩11,157 | ₩11,291 | +0.60% | 151.7만 |
|---|
| 2026.03.06 | ₩11,237 | ₩11,371 | ₩11,050 | ₩11,291 | +0.48% | 162.7만 |
|---|
| 2026.03.05 | ₩11,157 | ₩11,545 | ₩11,104 | ₩11,398 | +2.16% | 178.1만 |
|---|
| 2026.03.04 | ₩11,505 | ₩11,545 | ₩11,037 | ₩11,050 | -3.95% | 242.3만 |
|---|
| 2026.03.03 | ₩11,170 | ₩11,425 | ₩11,090 | ₩11,385 | +1.92% | 147.2만 |
|---|
| 2026.03.02 | ₩11,050 | ₩11,558 | ₩10,970 | ₩11,304 | +2.30% | 294.6만 |
|---|
| 2026.02.27 | ₩11,492 | ₩11,505 | ₩11,063 | ₩11,224 | -2.33% | 271.3만 |
|---|
| 2026.02.26 | ₩11,813 | ₩11,973 | ₩11,358 | ₩11,411 | -3.40% | 408.9만 |
|---|
| 2026.02.25 | ₩11,973 | ₩12,160 | ₩11,706 | ₩11,987 | +0.11% | 237.3만 |
|---|
| 2026.02.24 | ₩12,107 | ₩12,134 | ₩11,866 | ₩12,013 | -0.77% | 135.3만 |
|---|
| 2026.02.23 | ₩12,281 | ₩12,495 | ₩12,080 | ₩12,094 | -1.53% | 175만 |
|---|
| 2026.02.20 | ₩12,174 | ₩12,455 | ₩12,094 | ₩12,294 | +0.99% | 171.6만 |
|---|
| 2026.02.19 | ₩12,468 | ₩12,495 | ₩12,080 | ₩12,388 | -0.64% | 227.9만 |
|---|
| 2026.02.18 | ₩12,147 | ₩12,789 | ₩12,080 | ₩12,415 | +2.20% | 222.4만 |
|---|
| 2026.02.17 | ₩11,973 | ₩12,348 | ₩11,652 | ₩12,308 | +2.79% | 612.8만 |
|---|
| 2026.02.13 | ₩13,659 | ₩13,685 | ₩13,137 | ₩13,137 | -3.82% | 292.3만 |
|---|
| 2026.02.12 | ₩14,368 | ₩14,502 | ₩14,180 | ₩14,301 | -0.47% | 161만 |
|---|
| 2026.02.11 | ₩13,953 | ₩14,287 | ₩13,833 | ₩14,261 | +2.21% | 164만 |
|---|
| 2026.02.10 | ₩14,622 | ₩14,649 | ₩13,726 | ₩13,833 | -5.40% | 346.1만 |
|---|
| 2026.02.09 | ₩14,863 | ₩14,916 | ₩14,448 | ₩14,689 | -1.17% | 139.7만 |
|---|
| 2026.02.06 | ₩14,863 | ₩14,930 | ₩14,528 | ₩14,863 | 0.00% | 189.2만 |
|---|
| 2026.02.05 | ₩15,050 | ₩15,063 | ₩14,502 | ₩14,675 | -2.49% | 216.4만 |
|---|
| 2026.02.04 | ₩14,809 | ₩15,318 | ₩14,729 | ₩15,184 | +2.53% | 227.1만 |
|---|
| 2026.02.03 | ₩15,104 | ₩15,130 | ₩14,475 | ₩14,809 | -1.95% | 431.6만 |
|---|
| 2026.02.02 | ₩15,920 | ₩16,027 | ₩15,130 | ₩15,237 | -4.29% | 501.7만 |
|---|
| 2026.01.30 | ₩17,043 | ₩17,231 | ₩16,000 | ₩16,214 | -4.87% | 818.3만 |
|---|
| 2026.01.29 | ₩18,956 | ₩19,117 | ₩18,729 | ₩19,077 | +0.64% | 88.5만 |
|---|
| 2026.01.28 | ₩18,796 | ₩18,996 | ₩18,796 | ₩18,863 | +0.36% | 60.2만 |
|---|
| 2026.01.27 | ₩19,411 | ₩19,505 | ₩18,756 | ₩18,756 | -3.38% | 135.1만 |
|---|
| 2026.01.26 | ₩19,652 | ₩19,665 | ₩19,411 | ₩19,465 | -0.95% | 81.4만 |
|---|
| 2026.01.23 | ₩19,705 | ₩19,772 | ₩19,558 | ₩19,679 | -0.14% | 61.7만 |
|---|
| 2026.01.22 | ₩19,585 | ₩19,732 | ₩19,558 | ₩19,625 | +0.20% | 72.3만 |
|---|
| 2026.01.21 | ₩19,398 | ₩19,639 | ₩19,398 | ₩19,505 | +0.55% | 85.9만 |
|---|
| 2026.01.20 | ₩19,277 | ₩19,679 | ₩19,063 | ₩19,398 | +0.62% | 130.3만 |
|---|
| 2026.01.16 | ₩19,425 | ₩19,625 | ₩19,264 | ₩19,625 | +1.03% | 113.7만 |
|---|
| 2026.01.15 | ₩20,067 | ₩20,093 | ₩19,719 | ₩19,960 | -0.53% | 245.7만 |
|---|
| 2026.01.14 | ₩19,813 | ₩19,933 | ₩19,692 | ₩19,893 | +0.41% | 129만 |
|---|
| 2026.01.13 | ₩19,879 | ₩19,933 | ₩19,652 | ₩19,746 | -0.67% | 152.9만 |
|---|
| 2026.01.12 | ₩19,746 | ₩19,933 | ₩19,692 | ₩19,732 | -0.07% | 95.8만 |
|---|
| 2026.01.09 | ₩19,853 | ₩19,853 | ₩19,585 | ₩19,652 | -1.01% | 80.6만 |
|---|
| 2026.01.08 | ₩19,705 | ₩19,839 | ₩19,465 | ₩19,665 | -0.20% | 55.7만 |
|---|
| 2026.01.07 | ₩20,013 | ₩20,067 | ₩19,625 | ₩19,719 | -1.47% | 107.4만 |
|---|
| 2026.01.06 | ₩20,334 | ₩20,388 | ₩19,866 | ₩20,000 | -1.64% | 93.7만 |
|---|
| 2026.01.05 | ₩20,254 | ₩20,455 | ₩20,120 | ₩20,267 | +0.07% | 89.4만 |
|---|
| 2026.01.02 | ₩19,598 | ₩20,321 | ₩19,598 | ₩20,134 | +2.73% | 155.5만 |
|---|
| 2025.12.31 | ₩19,705 | ₩19,906 | ₩19,558 | ₩19,585 | -0.61% | 232.3만 |
|---|
| 2025.12.30 | ₩19,130 | ₩19,545 | ₩19,130 | ₩19,518 | +2.03% | 177만 |
|---|
| 2025.12.29 | ₩19,264 | ₩19,358 | ₩19,077 | ₩19,170 | -0.49% | 122.2만 |
|---|
| 2025.12.26 | ₩19,010 | ₩19,251 | ₩18,943 | ₩19,130 | +0.63% | 118.7만 |
|---|
| 2025.12.24 | ₩18,729 | ₩19,117 | ₩18,702 | ₩19,063 | +1.79% | 89.1만 |
|---|
| 2025.12.23 | ₩18,622 | ₩18,782 | ₩18,488 | ₩18,729 | +0.57% | 165.2만 |
|---|
| 2025.12.22 | ₩18,622 | ₩18,889 | ₩18,582 | ₩18,609 | -0.07% | 162.1만 |
|---|
| 2025.12.19 | ₩18,341 | ₩18,649 | ₩18,328 | ₩18,635 | +1.60% | 86.6만 |
|---|
| 2025.12.18 | ₩18,341 | ₩18,568 | ₩18,221 | ₩18,381 | +0.22% | 108.7만 |
|---|
| 2025.12.17 | ₩17,953 | ₩18,408 | ₩17,953 | ₩18,341 | +2.16% | 144.4만 |
|---|
| 2025.12.16 | ₩18,328 | ₩18,649 | ₩18,194 | ₩18,609 | +1.53% | 167.2만 |
|---|
| 2025.12.15 | ₩18,609 | ₩18,675 | ₩18,087 | ₩18,247 | -1.94% | 146.6만 |
|---|
| 2025.12.12 | ₩18,635 | ₩18,716 | ₩18,435 | ₩18,461 | -0.93% | 97만 |
|---|
| 2025.12.11 | ₩18,528 | ₩18,662 | ₩18,394 | ₩18,635 | +0.58% | 155.5만 |
|---|
| 2025.12.10 | ₩18,796 | ₩19,130 | ₩18,622 | ₩18,823 | +0.14% | 127.5만 |
|---|
| 2025.12.09 | ₩19,532 | ₩19,639 | ₩19,451 | ₩19,465 | -0.34% | 77.4만 |
|---|
| 2025.12.08 | ₩20,067 | ₩20,093 | ₩19,438 | ₩19,518 | -2.73% | 104.2만 |
|---|
| 2025.12.05 | ₩20,441 | ₩20,535 | ₩19,986 | ₩20,000 | -2.16% | 74.4만 |
|---|
| 2025.12.04 | ₩20,468 | ₩20,588 | ₩20,361 | ₩20,441 | -0.13% | 78.3만 |
|---|
| 2025.12.03 | ₩20,187 | ₩20,401 | ₩20,134 | ₩20,361 | +0.86% | 57만 |
|---|
| 2025.12.02 | ₩20,120 | ₩20,334 | ₩19,960 | ₩20,147 | +0.13% | 79.8만 |
|---|
| 2025.12.01 | ₩20,053 | ₩20,200 | ₩19,679 | ₩20,120 | +0.33% | 127.6만 |
|---|
| 2025.11.28 | ₩19,986 | ₩20,200 | ₩19,933 | ₩20,053 | +0.33% | 119.3만 |
|---|
| 2025.11.26 | ₩19,063 | ₩19,853 | ₩19,063 | ₩19,799 | +3.86% | 98.3만 |
|---|
| 2025.11.25 | ₩18,595 | ₩19,224 | ₩18,555 | ₩19,037 | +2.37% | 123.5만 |
|---|
| 2025.11.24 | ₩17,672 | ₩18,702 | ₩17,645 | ₩18,649 | +5.53% | 187.3만 |
|---|
| 2025.11.21 | ₩17,471 | ₩17,739 | ₩17,324 | ₩17,605 | +0.77% | 195만 |
|---|
| 2025.11.20 | ₩17,538 | ₩17,926 | ₩17,445 | ₩17,458 | -0.46% | 178.8만 |
|---|
| 2025.11.19 | ₩17,685 | ₩17,886 | ₩17,231 | ₩17,471 | -1.21% | 247.2만 |
|---|
| 2025.11.18 | ₩18,261 | ₩18,328 | ₩17,685 | ₩17,739 | -2.86% | 244.2만 |
|---|
| 2025.11.17 | ₩18,903 | ₩18,930 | ₩18,394 | ₩18,435 | -2.48% | 224.2만 |
|---|
| 2025.11.14 | ₩19,277 | ₩19,398 | ₩18,930 | ₩18,943 | -1.73% | 164.4만 |
|---|
| 2025.11.13 | ₩20,174 | ₩20,227 | ₩19,920 | ₩19,946 | -1.13% | 137.3만 |
|---|
| 2025.11.12 | ₩20,348 | ₩20,441 | ₩20,227 | ₩20,267 | -0.39% | 97.1만 |
|---|
| 2025.11.11 | ₩20,134 | ₩20,374 | ₩20,093 | ₩20,348 | +1.06% | 70.3만 |
|---|
| 2025.11.10 | ₩20,374 | ₩20,495 | ₩20,000 | ₩20,134 | -1.18% | 84.8만 |
|---|
| 2025.11.07 | ₩20,241 | ₩20,267 | ₩19,893 | ₩20,241 | 0.00% | 110.5만 |
|---|
| 2025.11.06 | ₩20,481 | ₩20,575 | ₩20,227 | ₩20,227 | -1.24% | 84.3만 |
|---|
| 2025.11.05 | ₩20,334 | ₩20,562 | ₩20,308 | ₩20,415 | +0.39% | 59.8만 |
|---|
| 2025.11.04 | ₩20,388 | ₩20,522 | ₩20,134 | ₩20,348 | -0.20% | 111만 |
|---|
| 2025.11.03 | ₩21,057 | ₩21,231 | ₩20,522 | ₩20,588 | -2.22% | 110.9만 |
|---|
| 2025.10.31 | ₩20,655 | ₩20,923 | ₩20,415 | ₩20,829 | +0.84% | 123.5만 |
|---|
| 2025.10.30 | ₩20,455 | ₩20,468 | ₩20,187 | ₩20,321 | -0.65% | 81.1만 |
|---|
| 2025.10.29 | ₩20,642 | ₩20,776 | ₩20,281 | ₩20,388 | -1.23% | 87.9만 |
|---|
| 2025.10.28 | ₩20,869 | ₩21,043 | ₩20,749 | ₩20,829 | -0.19% | 70.3만 |
|---|
| 2025.10.27 | ₩20,749 | ₩20,990 | ₩20,709 | ₩20,869 | +0.58% | 94.2만 |
|---|
| 2025.10.24 | ₩20,308 | ₩20,722 | ₩20,308 | ₩20,682 | +1.84% | 99.7만 |
|---|
| 2025.10.23 | ₩19,866 | ₩20,267 | ₩19,866 | ₩20,227 | +1.82% | 75.2만 |
|---|
| 2025.10.22 | ₩19,933 | ₩20,267 | ₩19,665 | ₩19,893 | -0.20% | 128.6만 |
|---|
| 2025.10.21 | ₩19,451 | ₩20,067 | ₩19,384 | ₩19,960 | +2.61% | 165.7만 |
|---|
| 2025.10.20 | ₩20,308 | ₩20,481 | ₩19,518 | ₩19,732 | -2.83% | 304.9만 |
|---|
| 2025.10.17 | ₩19,933 | ₩20,562 | ₩19,839 | ₩20,388 | +2.28% | 191.2만 |
|---|
| 2025.10.16 | ₩21,471 | ₩21,512 | ₩20,736 | ₩20,843 | -2.93% | 221.4만 |
|---|
| 2025.10.15 | ₩22,006 | ₩22,127 | ₩21,324 | ₩21,431 | -2.61% | 222.4만 |
|---|
| 2025.10.14 | ₩22,261 | ₩22,501 | ₩21,966 | ₩22,006 | -1.14% | 99.2만 |
|---|
| 2025.10.13 | ₩22,020 | ₩22,475 | ₩22,020 | ₩22,287 | +1.22% | 79.3만 |
|---|
| 2025.10.10 | ₩22,421 | ₩22,555 | ₩21,926 | ₩22,006 | -1.85% | 127.2만 |
|---|