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 | ₩11,431 | ₩11,645 | ₩11,364 | ₩11,458 | +0.23% | 78.1만 |
| 2026.10.08 | ₩11,257 | ₩11,417 | ₩11,177 | ₩11,417 | +1.43% | 112.8만 |
| 2026.10.07 | ₩11,458 | ₩11,538 | ₩11,284 | ₩11,324 | -1.17% | 171.2만 |
| 2026.10.06 | ₩11,966 | ₩11,966 | ₩11,391 | ₩11,618 | -2.91% | 211.9만 |
| 2026.10.05 | ₩11,993 | ₩12,127 | ₩11,859 | ₩11,953 | -0.33% | 106.1만 |
| 2026.10.02 | ₩11,926 | ₩12,087 | ₩11,859 | ₩11,926 | 0.00% | 110.6만 |
| 2026.10.01 | ₩12,060 | ₩12,087 | ₩11,859 | ₩12,047 | -0.11% | 99.2만 |
| 2026.09.30 | ₩12,127 | ₩12,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,060 |
| -0.55% |
| 77.9만 |
| 2026.09.29 | ₩11,913 | ₩12,114 | ₩11,899 | ₩12,060 | +1.24% | 95만 |
|---|
| 2026.09.28 | ₩11,953 | ₩12,060 | ₩11,859 | ₩11,926 | -0.22% | 118.1만 |
|---|
| 2026.09.25 | ₩11,953 | ₩12,033 | ₩11,832 | ₩11,966 | +0.11% | 88.1만 |
|---|
| 2026.09.24 | ₩11,739 | ₩12,060 | ₩11,685 | ₩11,993 | +2.17% | 175.3만 |
|---|
| 2026.09.23 | ₩12,020 | ₩12,033 | ₩11,766 | ₩11,779 | -2.00% | 108.4만 |
|---|
| 2026.09.22 | ₩12,100 | ₩12,207 | ₩12,020 | ₩12,033 | -0.55% | 83.6만 |
|---|
| 2026.09.21 | ₩12,194 | ₩12,234 | ₩12,033 | ₩12,100 | -0.77% | 58.4만 |
|---|
| 2026.09.18 | ₩12,207 | ₩12,234 | ₩12,100 | ₩12,167 | -0.33% | 81만 |
|---|
| 2026.09.17 | ₩12,328 | ₩12,368 | ₩12,033 | ₩12,047 | -2.28% | 89.8만 |
|---|
| 2026.09.16 | ₩12,221 | ₩12,314 | ₩12,114 | ₩12,274 | +0.44% | 101.5만 |
|---|
| 2026.09.15 | ₩12,810 | ₩12,810 | ₩12,288 | ₩12,515 | -2.30% | 188.1만 |
|---|
| 2026.09.14 | ₩12,796 | ₩12,823 | ₩12,676 | ₩12,769 | -0.21% | 66.9만 |
|---|
| 2026.09.11 | ₩12,810 | ₩12,850 | ₩12,716 | ₩12,810 | 0.00% | 50만 |
|---|
| 2026.09.10 | ₩12,917 | ₩12,917 | ₩12,756 | ₩12,769 | -1.14% | 68만 |
|---|
| 2026.09.09 | ₩12,917 | ₩12,984 | ₩12,836 | ₩12,917 | 0.00% | 57.8만 |
|---|
| 2026.09.08 | ₩13,050 | ₩13,091 | ₩12,850 | ₩12,863 | -1.44% | 66.7만 |
|---|
| 2026.09.04 | ₩13,010 | ₩13,037 | ₩12,917 | ₩12,930 | -0.62% | 41.6만 |
|---|
| 2026.09.03 | ₩13,117 | ₩13,171 | ₩12,783 | ₩12,930 | -1.43% | 65.1만 |
|---|
| 2026.09.02 | ₩12,850 | ₩12,970 | ₩12,850 | ₩12,930 | +0.62% | 32.9만 |
|---|
| 2026.09.01 | ₩12,836 | ₩12,997 | ₩12,796 | ₩12,836 | 0.00% | 90.1만 |
|---|
| 2026.08.31 | ₩13,024 | ₩13,211 | ₩12,823 | ₩12,997 | -0.21% | 174.7만 |
|---|
| 2026.08.28 | ₩12,984 | ₩13,117 | ₩12,917 | ₩12,997 | +0.10% | 66.9만 |
|---|
| 2026.08.27 | ₩12,850 | ₩12,970 | ₩12,810 | ₩12,943 | +0.73% | 50.9만 |
|---|
| 2026.08.26 | ₩12,743 | ₩12,917 | ₩12,729 | ₩12,743 | 0.00% | 55만 |
|---|
| 2026.08.25 | ₩12,823 | ₩13,091 | ₩12,689 | ₩12,823 | 0.00% | 46.9만 |
|---|
| 2026.08.24 | ₩12,435 | ₩12,783 | ₩12,381 | ₩12,756 | +2.58% | 99.7만 |
|---|
| 2026.08.21 | ₩12,395 | ₩12,435 | ₩12,328 | ₩12,421 | +0.22% | 45.9만 |
|---|
| 2026.08.20 | ₩12,381 | ₩12,435 | ₩12,301 | ₩12,395 | +0.11% | 66.5만 |
|---|
| 2026.08.19 | ₩12,528 | ₩12,622 | ₩12,381 | ₩12,448 | -0.64% | 165.6만 |
|---|
| 2026.08.18 | ₩12,515 | ₩12,515 | ₩12,328 | ₩12,408 | -0.86% | 69.2만 |
|---|
| 2026.08.17 | ₩12,743 | ₩12,756 | ₩12,462 | ₩12,582 | -1.26% | 108.5만 |
|---|
| 2026.08.14 | ₩13,171 | ₩13,171 | ₩12,823 | ₩12,863 | -2.34% | 216.6만 |
|---|
| 2026.08.13 | ₩12,810 | ₩13,158 | ₩12,810 | ₩13,024 | +1.67% | 207.9만 |
|---|
| 2026.08.12 | ₩12,515 | ₩12,796 | ₩12,515 | ₩12,743 | +1.82% | 121.5만 |
|---|
| 2026.08.11 | ₩12,421 | ₩12,542 | ₩12,408 | ₩12,475 | +0.43% | 56.7만 |
|---|
| 2026.08.10 | ₩12,314 | ₩12,462 | ₩12,274 | ₩12,408 | +0.76% | 89.7만 |
|---|
| 2026.08.07 | ₩12,247 | ₩12,381 | ₩12,247 | ₩12,314 | +0.55% | 38.4만 |
|---|
| 2026.08.06 | ₩12,207 | ₩12,314 | ₩12,180 | ₩12,261 | +0.44% | 35.8만 |
|---|
| 2026.08.05 | ₩12,354 | ₩12,354 | ₩12,114 | ₩12,194 | -1.30% | 61만 |
|---|
| 2026.08.04 | ₩12,421 | ₩12,502 | ₩12,247 | ₩12,301 | -0.97% | 85.7만 |
|---|
| 2026.08.03 | ₩12,247 | ₩12,488 | ₩12,167 | ₩12,381 | +1.09% | 107.3만 |
|---|
| 2026.07.31 | ₩12,047 | ₩12,314 | ₩11,993 | ₩12,261 | +1.78% | 115.4만 |
|---|
| 2026.07.30 | ₩11,899 | ₩12,006 | ₩11,658 | ₩12,006 | +0.90% | 76.2만 |
|---|
| 2026.07.29 | ₩11,752 | ₩12,006 | ₩11,739 | ₩11,819 | +0.57% | 138.8만 |
|---|
| 2026.07.28 | ₩11,177 | ₩11,725 | ₩11,177 | ₩11,712 | +4.79% | 109.4만 |
|---|
| 2026.07.27 | ₩11,404 | ₩11,471 | ₩11,203 | ₩11,297 | -0.94% | 87.7만 |
|---|
| 2026.07.24 | ₩11,511 | ₩11,618 | ₩11,377 | ₩11,377 | -1.16% | 77.5만 |
|---|
| 2026.07.23 | ₩11,792 | ₩11,806 | ₩11,511 | ₩11,565 | -1.93% | 69.6만 |
|---|
| 2026.07.22 | ₩11,859 | ₩11,886 | ₩11,779 | ₩11,806 | -0.45% | 29.2만 |
|---|
| 2026.07.21 | ₩11,792 | ₩12,047 | ₩11,779 | ₩11,806 | +0.11% | 50.2만 |
|---|
| 2026.07.20 | ₩11,739 | ₩11,980 | ₩11,538 | ₩11,873 | +1.14% | 178.5만 |
|---|
| 2026.07.17 | ₩11,779 | ₩11,899 | ₩11,632 | ₩11,739 | -0.34% | 142.6만 |
|---|
| 2026.07.16 | ₩12,140 | ₩12,154 | ₩11,966 | ₩12,047 | -0.77% | 152.4만 |
|---|
| 2026.07.15 | ₩12,288 | ₩12,381 | ₩12,073 | ₩12,087 | -1.63% | 103.9만 |
|---|
| 2026.07.14 | ₩12,301 | ₩12,368 | ₩12,194 | ₩12,221 | -0.65% | 79.5만 |
|---|
| 2026.07.13 | ₩12,247 | ₩12,502 | ₩12,194 | ₩12,301 | +0.44% | 74만 |
|---|
| 2026.07.10 | ₩12,140 | ₩12,301 | ₩12,114 | ₩12,221 | +0.66% | 47.4만 |
|---|
| 2026.07.09 | ₩12,100 | ₩12,234 | ₩12,006 | ₩12,140 | +0.33% | 46.7만 |
|---|
| 2026.07.08 | ₩11,966 | ₩12,180 | ₩11,859 | ₩12,154 | +1.57% | 81.6만 |
|---|
| 2026.07.07 | ₩11,980 | ₩12,221 | ₩11,886 | ₩11,953 | -0.22% | 74만 |
|---|
| 2026.07.06 | ₩11,859 | ₩12,006 | ₩11,859 | ₩11,980 | +1.02% | 53.7만 |
|---|
| 2026.07.02 | ₩11,873 | ₩11,940 | ₩11,712 | ₩11,792 | -0.68% | 79.8만 |
|---|
| 2026.07.01 | ₩11,779 | ₩12,087 | ₩11,725 | ₩11,779 | 0.00% | 138.7만 |
|---|
| 2026.06.30 | ₩11,832 | ₩11,886 | ₩11,699 | ₩11,725 | -0.90% | 68.5만 |
|---|
| 2026.06.29 | ₩11,725 | ₩11,913 | ₩11,685 | ₩11,792 | +0.57% | 70.5만 |
|---|
| 2026.06.26 | ₩11,337 | ₩11,792 | ₩11,337 | ₩11,725 | +3.42% | 77만 |
|---|
| 2026.06.25 | ₩11,417 | ₩11,484 | ₩11,337 | ₩11,377 | -0.35% | 81.5만 |
|---|
| 2026.06.24 | ₩11,177 | ₩11,417 | ₩11,136 | ₩11,297 | +1.08% | 131만 |
|---|
| 2026.06.23 | ₩10,895 | ₩11,177 | ₩10,855 | ₩11,136 | +2.21% | 108.5만 |
|---|
| 2026.06.22 | ₩11,136 | ₩11,217 | ₩10,989 | ₩10,989 | -1.32% | 131.9만 |
|---|
| 2026.06.18 | ₩11,203 | ₩11,310 | ₩11,069 | ₩11,136 | -0.60% | 174.8만 |
|---|
| 2026.06.17 | ₩11,685 | ₩11,752 | ₩11,150 | ₩11,203 | -4.12% | 326만 |
|---|
| 2026.06.16 | ₩12,114 | ₩12,221 | ₩11,739 | ₩11,752 | -2.98% | 198만 |
|---|
| 2026.06.15 | ₩12,341 | ₩12,582 | ₩12,341 | ₩12,421 | +0.65% | 113.8만 |
|---|
| 2026.06.12 | ₩12,314 | ₩12,381 | ₩12,114 | ₩12,140 | -1.41% | 86.8만 |
|---|
| 2026.06.11 | ₩12,502 | ₩12,502 | ₩12,261 | ₩12,314 | -1.50% | 86.3만 |
|---|
| 2026.06.10 | ₩12,395 | ₩12,582 | ₩12,341 | ₩12,448 | +0.43% | 108.8만 |
|---|
| 2026.06.09 | ₩12,716 | ₩12,810 | ₩12,488 | ₩12,528 | -1.47% | 91.3만 |
|---|
| 2026.06.08 | ₩12,970 | ₩12,970 | ₩12,756 | ₩12,769 | -1.55% | 77.6만 |
|---|
| 2026.06.05 | ₩13,131 | ₩13,198 | ₩12,876 | ₩12,903 | -1.73% | 105.8만 |
|---|
| 2026.06.04 | ₩13,171 | ₩13,372 | ₩13,117 | ₩13,184 | +0.10% | 86.6만 |
|---|
| 2026.06.03 | ₩13,251 | ₩13,291 | ₩13,091 | ₩13,198 | -0.40% | 66.3만 |
|---|
| 2026.06.02 | ₩13,358 | ₩13,465 | ₩13,265 | ₩13,265 | -0.70% | 141.2만 |
|---|
| 2026.06.01 | ₩13,345 | ₩13,372 | ₩13,238 | ₩13,358 | +0.10% | 92.8만 |
|---|
| 2026.05.29 | ₩13,238 | ₩13,465 | ₩13,238 | ₩13,358 | +0.91% | 119.3만 |
|---|
| 2026.05.28 | ₩13,184 | ₩13,372 | ₩13,184 | ₩13,318 | +1.02% | 87.8만 |
|---|
| 2026.05.27 | ₩13,077 | ₩13,398 | ₩13,024 | ₩13,238 | +1.23% | 128.7만 |
|---|
| 2026.05.26 | ₩12,890 | ₩13,171 | ₩12,783 | ₩13,158 | +2.08% | 75만 |
|---|
| 2026.05.22 | ₩12,917 | ₩12,957 | ₩12,649 | ₩12,890 | -0.21% | 151.4만 |
|---|
| 2026.05.21 | ₩13,238 | ₩13,305 | ₩12,903 | ₩12,917 | -2.43% | 85.6만 |
|---|
| 2026.05.20 | ₩13,050 | ₩13,452 | ₩13,050 | ₩13,251 | +1.54% | 131.8만 |
|---|
| 2026.05.19 | ₩12,769 | ₩13,211 | ₩12,702 | ₩13,064 | +2.31% | 163만 |
|---|
| 2026.05.18 | ₩13,251 | ₩13,345 | ₩12,984 | ₩13,278 | +0.20% | 98.4만 |
|---|
| 2026.05.15 | ₩13,425 | ₩13,465 | ₩13,278 | ₩13,345 | -0.60% | 118.4만 |
|---|
| 2026.05.14 | ₩13,532 | ₩13,880 | ₩13,506 | ₩13,813 | +2.08% | 122.6만 |
|---|
| 2026.05.13 | ₩13,519 | ₩13,572 | ₩13,479 | ₩13,532 | +0.10% | 88.2만 |
|---|
| 2026.05.12 | ₩13,546 | ₩13,720 | ₩13,425 | ₩13,479 | -0.49% | 83.7만 |
|---|
| 2026.05.11 | ₩13,613 | ₩13,706 | ₩13,519 | ₩13,532 | -0.59% | 76.8만 |
|---|
| 2026.05.08 | ₩13,666 | ₩13,773 | ₩13,599 | ₩13,626 | -0.29% | 54.5만 |
|---|
| 2026.05.07 | ₩13,412 | ₩13,680 | ₩13,372 | ₩13,626 | +1.60% | 59.9만 |
|---|
| 2026.05.06 | ₩13,506 | ₩13,519 | ₩13,332 | ₩13,425 | -0.59% | 82.5만 |
|---|
| 2026.05.05 | ₩13,613 | ₩13,653 | ₩13,318 | ₩13,465 | -1.08% | 120.2만 |
|---|
| 2026.05.04 | ₩13,880 | ₩13,921 | ₩13,559 | ₩13,572 | -2.22% | 92.1만 |
|---|
| 2026.05.01 | ₩13,921 | ₩14,161 | ₩13,840 | ₩13,880 | -0.29% | 106.4만 |
|---|
| 2026.04.30 | ₩13,720 | ₩14,041 | ₩13,693 | ₩13,921 | +1.46% | 149.9만 |
|---|
| 2026.04.29 | ₩13,492 | ₩13,720 | ₩13,492 | ₩13,626 | +0.99% | 90.8만 |
|---|
| 2026.04.28 | ₩13,492 | ₩13,559 | ₩13,425 | ₩13,492 | 0.00% | 91만 |
|---|
| 2026.04.27 | ₩13,372 | ₩13,653 | ₩13,358 | ₩13,425 | +0.40% | 86.1만 |
|---|
| 2026.04.24 | ₩13,305 | ₩13,439 | ₩13,291 | ₩13,372 | +0.50% | 48.6만 |
|---|
| 2026.04.23 | ₩13,385 | ₩13,465 | ₩13,224 | ₩13,251 | -1.00% | 69.3만 |
|---|
| 2026.04.22 | ₩13,412 | ₩13,492 | ₩13,358 | ₩13,452 | +0.30% | 52.3만 |
|---|
| 2026.04.21 | ₩13,519 | ₩13,693 | ₩13,332 | ₩13,358 | -1.19% | 83만 |
|---|
| 2026.04.20 | ₩13,479 | ₩13,586 | ₩13,318 | ₩13,519 | +0.30% | 114.7만 |
|---|
| 2026.04.17 | ₩13,412 | ₩13,626 | ₩13,305 | ₩13,385 | -0.20% | 86.7만 |
|---|
| 2026.04.16 | ₩13,412 | ₩13,680 | ₩13,358 | ₩13,412 | 0.00% | 166.8만 |
|---|
| 2026.04.15 | ₩13,412 | ₩13,813 | ₩13,412 | ₩13,733 | +2.40% | 179.2만 |
|---|
| 2026.04.14 | ₩13,198 | ₩13,425 | ₩13,131 | ₩13,385 | +1.42% | 114만 |
|---|
| 2026.04.13 | ₩13,077 | ₩13,117 | ₩12,876 | ₩13,104 | +0.20% | 72.5만 |
|---|
| 2026.04.10 | ₩13,358 | ₩13,398 | ₩13,050 | ₩13,050 | -2.30% | 87만 |
|---|
| 2026.04.09 | ₩13,238 | ₩13,358 | ₩13,077 | ₩13,358 | +0.91% | 54.4만 |
|---|
| 2026.04.08 | ₩13,265 | ₩13,345 | ₩13,131 | ₩13,211 | -0.40% | 61.4만 |
|---|
| 2026.04.07 | ₩13,117 | ₩13,158 | ₩12,729 | ₩12,997 | -0.92% | 85.5만 |
|---|
| 2026.04.06 | ₩13,238 | ₩13,372 | ₩13,064 | ₩13,104 | -1.01% | 84.2만 |
|---|
| 2026.04.02 | ₩13,104 | ₩13,412 | ₩12,917 | ₩13,198 | +0.72% | 155.6만 |
|---|
| 2026.04.01 | ₩13,117 | ₩13,586 | ₩13,091 | ₩13,372 | +1.94% | 200.4만 |
|---|
| 2026.03.31 | ₩12,676 | ₩13,091 | ₩12,609 | ₩13,091 | +3.27% | 156.5만 |
|---|
| 2026.03.30 | ₩12,582 | ₩12,702 | ₩12,448 | ₩12,595 | +0.11% | 153.9만 |
|---|
| 2026.03.27 | ₩12,542 | ₩12,689 | ₩12,381 | ₩12,609 | +0.53% | 276.1만 |
|---|
| 2026.03.26 | ₩12,167 | ₩12,689 | ₩12,114 | ₩12,528 | +2.97% | 202.1만 |
|---|
| 2026.03.25 | ₩11,899 | ₩12,274 | ₩11,886 | ₩12,261 | +3.04% | 141.6만 |
|---|
| 2026.03.24 | ₩11,578 | ₩11,980 | ₩11,458 | ₩11,873 | +2.54% | 111.1만 |
|---|
| 2026.03.23 | ₩11,712 | ₩11,766 | ₩11,377 | ₩11,658 | -0.46% | 109.8만 |
|---|
| 2026.03.20 | ₩11,444 | ₩11,846 | ₩11,337 | ₩11,685 | +2.11% | 216만 |
|---|
| 2026.03.19 | ₩10,802 | ₩11,471 | ₩10,748 | ₩11,444 | +5.95% | 156.7만 |
|---|
| 2026.03.18 | ₩10,882 | ₩11,043 | ₩10,829 | ₩10,909 | +0.25% | 165.4만 |
|---|
| 2026.03.17 | ₩10,762 | ₩11,096 | ₩10,721 | ₩11,043 | +2.61% | 141.7만 |
|---|
| 2026.03.16 | ₩11,110 | ₩11,458 | ₩10,949 | ₩11,431 | +2.89% | 205.6만 |
|---|
| 2026.03.13 | ₩11,538 | ₩11,578 | ₩10,909 | ₩10,976 | -4.87% | 214.5만 |
|---|
| 2026.03.12 | ₩11,846 | ₩11,980 | ₩11,444 | ₩11,444 | -3.39% | 195만 |
|---|
| 2026.03.11 | ₩11,779 | ₩12,261 | ₩11,779 | ₩11,846 | +0.57% | 251.2만 |
|---|
| 2026.03.10 | ₩11,377 | ₩11,886 | ₩11,364 | ₩11,873 | +4.35% | 241.1만 |
|---|
| 2026.03.09 | ₩11,230 | ₩11,458 | ₩11,163 | ₩11,297 | +0.60% | 151.7만 |
|---|
| 2026.03.06 | ₩11,243 | ₩11,377 | ₩11,056 | ₩11,297 | +0.48% | 162.7만 |
|---|
| 2026.03.05 | ₩11,163 | ₩11,551 | ₩11,110 | ₩11,404 | +2.16% | 178.1만 |
|---|
| 2026.03.04 | ₩11,511 | ₩11,551 | ₩11,043 | ₩11,056 | -3.95% | 242.3만 |
|---|
| 2026.03.03 | ₩11,177 | ₩11,431 | ₩11,096 | ₩11,391 | +1.92% | 147.2만 |
|---|
| 2026.03.02 | ₩11,056 | ₩11,565 | ₩10,976 | ₩11,310 | +2.30% | 294.6만 |
|---|
| 2026.02.27 | ₩11,498 | ₩11,511 | ₩11,069 | ₩11,230 | -2.33% | 271.3만 |
|---|
| 2026.02.26 | ₩11,819 | ₩11,980 | ₩11,364 | ₩11,417 | -3.40% | 408.9만 |
|---|
| 2026.02.25 | ₩11,980 | ₩12,167 | ₩11,712 | ₩11,993 | +0.11% | 237.3만 |
|---|
| 2026.02.24 | ₩12,114 | ₩12,140 | ₩11,873 | ₩12,020 | -0.77% | 135.3만 |
|---|
| 2026.02.23 | ₩12,288 | ₩12,502 | ₩12,087 | ₩12,100 | -1.53% | 175만 |
|---|
| 2026.02.20 | ₩12,180 | ₩12,462 | ₩12,100 | ₩12,301 | +0.99% | 171.6만 |
|---|
| 2026.02.19 | ₩12,475 | ₩12,502 | ₩12,087 | ₩12,395 | -0.64% | 227.9만 |
|---|
| 2026.02.18 | ₩12,154 | ₩12,796 | ₩12,087 | ₩12,421 | +2.20% | 222.4만 |
|---|
| 2026.02.17 | ₩11,980 | ₩12,354 | ₩11,658 | ₩12,314 | +2.79% | 612.8만 |
|---|
| 2026.02.13 | ₩13,666 | ₩13,693 | ₩13,144 | ₩13,144 | -3.82% | 292.3만 |
|---|
| 2026.02.12 | ₩14,376 | ₩14,509 | ₩14,188 | ₩14,309 | -0.47% | 161만 |
|---|
| 2026.02.11 | ₩13,961 | ₩14,295 | ₩13,840 | ₩14,269 | +2.21% | 164만 |
|---|
| 2026.02.10 | ₩14,630 | ₩14,657 | ₩13,733 | ₩13,840 | -5.40% | 346.1만 |
|---|
| 2026.02.09 | ₩14,871 | ₩14,924 | ₩14,456 | ₩14,697 | -1.17% | 139.7만 |
|---|
| 2026.02.06 | ₩14,871 | ₩14,938 | ₩14,536 | ₩14,871 | 0.00% | 189.2만 |
|---|
| 2026.02.05 | ₩15,058 | ₩15,072 | ₩14,509 | ₩14,683 | -2.49% | 216.4만 |
|---|
| 2026.02.04 | ₩14,817 | ₩15,326 | ₩14,737 | ₩15,192 | +2.53% | 227.1만 |
|---|
| 2026.02.03 | ₩15,112 | ₩15,139 | ₩14,483 | ₩14,817 | -1.95% | 431.6만 |
|---|
| 2026.02.02 | ₩15,928 | ₩16,035 | ₩15,139 | ₩15,246 | -4.29% | 501.7만 |
|---|
| 2026.01.30 | ₩17,053 | ₩17,240 | ₩16,009 | ₩16,223 | -4.87% | 818.3만 |
|---|
| 2026.01.29 | ₩18,967 | ₩19,127 | ₩18,739 | ₩19,087 | +0.64% | 88.5만 |
|---|
| 2026.01.28 | ₩18,806 | ₩19,007 | ₩18,806 | ₩18,873 | +0.36% | 60.2만 |
|---|
| 2026.01.27 | ₩19,422 | ₩19,515 | ₩18,766 | ₩18,766 | -3.38% | 135.1만 |
|---|
| 2026.01.26 | ₩19,663 | ₩19,676 | ₩19,422 | ₩19,475 | -0.95% | 81.4만 |
|---|
| 2026.01.23 | ₩19,716 | ₩19,783 | ₩19,569 | ₩19,689 | -0.14% | 61.7만 |
|---|
| 2026.01.22 | ₩19,596 | ₩19,743 | ₩19,569 | ₩19,636 | +0.20% | 72.3만 |
|---|
| 2026.01.21 | ₩19,408 | ₩19,649 | ₩19,408 | ₩19,515 | +0.55% | 85.9만 |
|---|
| 2026.01.20 | ₩19,288 | ₩19,689 | ₩19,074 | ₩19,408 | +0.62% | 130.3만 |
|---|
| 2026.01.16 | ₩19,435 | ₩19,636 | ₩19,275 | ₩19,636 | +1.03% | 113.7만 |
|---|
| 2026.01.15 | ₩20,078 | ₩20,104 | ₩19,730 | ₩19,971 | -0.53% | 245.7만 |
|---|
| 2026.01.14 | ₩19,823 | ₩19,944 | ₩19,703 | ₩19,904 | +0.41% | 129만 |
|---|
| 2026.01.13 | ₩19,890 | ₩19,944 | ₩19,663 | ₩19,756 | -0.67% | 152.9만 |
|---|
| 2026.01.12 | ₩19,756 | ₩19,944 | ₩19,703 | ₩19,743 | -0.07% | 95.8만 |
|---|
| 2026.01.09 | ₩19,863 | ₩19,863 | ₩19,596 | ₩19,663 | -1.01% | 80.6만 |
|---|
| 2026.01.08 | ₩19,716 | ₩19,850 | ₩19,475 | ₩19,676 | -0.20% | 55.7만 |
|---|
| 2026.01.07 | ₩20,024 | ₩20,078 | ₩19,636 | ₩19,730 | -1.47% | 107.4만 |
|---|
| 2026.01.06 | ₩20,345 | ₩20,399 | ₩19,877 | ₩20,011 | -1.64% | 93.7만 |
|---|
| 2026.01.05 | ₩20,265 | ₩20,466 | ₩20,131 | ₩20,278 | +0.07% | 89.4만 |
|---|
| 2026.01.02 | ₩19,609 | ₩20,332 | ₩19,609 | ₩20,145 | +2.73% | 155.5만 |
|---|
| 2025.12.31 | ₩19,716 | ₩19,917 | ₩19,569 | ₩19,596 | -0.61% | 232.3만 |
|---|
| 2025.12.30 | ₩19,141 | ₩19,556 | ₩19,141 | ₩19,529 | +2.03% | 177만 |
|---|
| 2025.12.29 | ₩19,275 | ₩19,368 | ₩19,087 | ₩19,181 | -0.49% | 122.2만 |
|---|
| 2025.12.26 | ₩19,020 | ₩19,261 | ₩18,953 | ₩19,141 | +0.63% | 118.7만 |
|---|
| 2025.12.24 | ₩18,739 | ₩19,127 | ₩18,712 | ₩19,074 | +1.79% | 89.1만 |
|---|
| 2025.12.23 | ₩18,632 | ₩18,793 | ₩18,498 | ₩18,739 | +0.57% | 165.2만 |
|---|
| 2025.12.22 | ₩18,632 | ₩18,900 | ₩18,592 | ₩18,619 | -0.07% | 162.1만 |
|---|
| 2025.12.19 | ₩18,351 | ₩18,659 | ₩18,338 | ₩18,645 | +1.60% | 86.6만 |
|---|
| 2025.12.18 | ₩18,351 | ₩18,579 | ₩18,231 | ₩18,391 | +0.22% | 108.7만 |
|---|
| 2025.12.17 | ₩17,963 | ₩18,418 | ₩17,963 | ₩18,351 | +2.16% | 144.4만 |
|---|
| 2025.12.16 | ₩18,338 | ₩18,659 | ₩18,204 | ₩18,619 | +1.53% | 167.2만 |
|---|
| 2025.12.15 | ₩18,619 | ₩18,686 | ₩18,097 | ₩18,257 | -1.94% | 146.6만 |
|---|
| 2025.12.12 | ₩18,645 | ₩18,726 | ₩18,445 | ₩18,471 | -0.93% | 97만 |
|---|
| 2025.12.11 | ₩18,538 | ₩18,672 | ₩18,405 | ₩18,645 | +0.58% | 155.5만 |
|---|
| 2025.12.10 | ₩18,806 | ₩19,141 | ₩18,632 | ₩18,833 | +0.14% | 127.5만 |
|---|
| 2025.12.09 | ₩19,542 | ₩19,649 | ₩19,462 | ₩19,475 | -0.34% | 77.4만 |
|---|
| 2025.12.08 | ₩20,078 | ₩20,104 | ₩19,449 | ₩19,529 | -2.73% | 104.2만 |
|---|
| 2025.12.05 | ₩20,452 | ₩20,546 | ₩19,997 | ₩20,011 | -2.16% | 74.4만 |
|---|
| 2025.12.04 | ₩20,479 | ₩20,600 | ₩20,372 | ₩20,452 | -0.13% | 78.3만 |
|---|
| 2025.12.03 | ₩20,198 | ₩20,412 | ₩20,145 | ₩20,372 | +0.86% | 57만 |
|---|
| 2025.12.02 | ₩20,131 | ₩20,345 | ₩19,971 | ₩20,158 | +0.13% | 79.8만 |
|---|
| 2025.12.01 | ₩20,064 | ₩20,212 | ₩19,689 | ₩20,131 | +0.33% | 127.6만 |
|---|
| 2025.11.28 | ₩19,997 | ₩20,212 | ₩19,944 | ₩20,064 | +0.33% | 119.3만 |
|---|
| 2025.11.26 | ₩19,074 | ₩19,863 | ₩19,074 | ₩19,810 | +3.86% | 98.3만 |
|---|
| 2025.11.25 | ₩18,605 | ₩19,234 | ₩18,565 | ₩19,047 | +2.37% | 123.5만 |
|---|
| 2025.11.24 | ₩17,682 | ₩18,712 | ₩17,655 | ₩18,659 | +5.53% | 187.3만 |
|---|
| 2025.11.21 | ₩17,481 | ₩17,749 | ₩17,334 | ₩17,615 | +0.77% | 195만 |
|---|
| 2025.11.20 | ₩17,548 | ₩17,936 | ₩17,454 | ₩17,468 | -0.46% | 178.8만 |
|---|
| 2025.11.19 | ₩17,695 | ₩17,896 | ₩17,240 | ₩17,481 | -1.21% | 247.2만 |
|---|
| 2025.11.18 | ₩18,271 | ₩18,338 | ₩17,695 | ₩17,749 | -2.86% | 244.2만 |
|---|
| 2025.11.17 | ₩18,913 | ₩18,940 | ₩18,405 | ₩18,445 | -2.48% | 224.2만 |
|---|
| 2025.11.14 | ₩19,288 | ₩19,408 | ₩18,940 | ₩18,953 | -1.73% | 164.4만 |
|---|
| 2025.11.13 | ₩20,185 | ₩20,238 | ₩19,930 | ₩19,957 | -1.13% | 137.3만 |
|---|
| 2025.11.12 | ₩20,359 | ₩20,452 | ₩20,238 | ₩20,278 | -0.39% | 97.1만 |
|---|
| 2025.11.11 | ₩20,145 | ₩20,386 | ₩20,104 | ₩20,359 | +1.06% | 70.3만 |
|---|
| 2025.11.10 | ₩20,386 | ₩20,506 | ₩20,011 | ₩20,145 | -1.18% | 84.8만 |
|---|
| 2025.11.07 | ₩20,252 | ₩20,278 | ₩19,904 | ₩20,252 | 0.00% | 110.5만 |
|---|
| 2025.11.06 | ₩20,493 | ₩20,586 | ₩20,238 | ₩20,238 | -1.24% | 84.3만 |
|---|
| 2025.11.05 | ₩20,345 | ₩20,573 | ₩20,319 | ₩20,426 | +0.39% | 59.8만 |
|---|
| 2025.11.04 | ₩20,399 | ₩20,533 | ₩20,145 | ₩20,359 | -0.20% | 111만 |
|---|
| 2025.11.03 | ₩21,068 | ₩21,242 | ₩20,533 | ₩20,600 | -2.22% | 110.9만 |
|---|
| 2025.10.31 | ₩20,667 | ₩20,934 | ₩20,426 | ₩20,841 | +0.84% | 123.5만 |
|---|
| 2025.10.30 | ₩20,466 | ₩20,479 | ₩20,198 | ₩20,332 | -0.65% | 81.1만 |
|---|
| 2025.10.29 | ₩20,653 | ₩20,787 | ₩20,292 | ₩20,399 | -1.23% | 87.9만 |
|---|
| 2025.10.28 | ₩20,881 | ₩21,055 | ₩20,760 | ₩20,841 | -0.19% | 70.3만 |
|---|
| 2025.10.27 | ₩20,760 | ₩21,001 | ₩20,720 | ₩20,881 | +0.58% | 94.2만 |
|---|
| 2025.10.24 | ₩20,319 | ₩20,734 | ₩20,319 | ₩20,693 | +1.84% | 99.7만 |
|---|
| 2025.10.23 | ₩19,877 | ₩20,278 | ₩19,877 | ₩20,238 | +1.82% | 75.2만 |
|---|
| 2025.10.22 | ₩19,944 | ₩20,278 | ₩19,676 | ₩19,904 | -0.20% | 128.6만 |
|---|
| 2025.10.21 | ₩19,462 | ₩20,078 | ₩19,395 | ₩19,971 | +2.61% | 165.7만 |
|---|
| 2025.10.20 | ₩20,319 | ₩20,493 | ₩19,529 | ₩19,743 | -2.83% | 304.9만 |
|---|
| 2025.10.17 | ₩19,944 | ₩20,573 | ₩19,850 | ₩20,399 | +2.28% | 191.2만 |
|---|
| 2025.10.16 | ₩21,483 | ₩21,523 | ₩20,747 | ₩20,854 | -2.93% | 221.4만 |
|---|
| 2025.10.15 | ₩22,018 | ₩22,139 | ₩21,336 | ₩21,443 | -2.61% | 222.4만 |
|---|
| 2025.10.14 | ₩22,273 | ₩22,514 | ₩21,978 | ₩22,018 | -1.14% | 99.2만 |
|---|
| 2025.10.13 | ₩22,032 | ₩22,487 | ₩22,032 | ₩22,300 | +1.22% | 79.3만 |
|---|
| 2025.10.10 | ₩22,433 | ₩22,567 | ₩21,938 | ₩22,018 | -1.85% | 127.2만 |
|---|