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 | ₩11,435 | ₩11,649 | ₩11,368 | ₩11,462 | +0.23% | 78.1만 |
| 2026.10.08 | ₩11,261 | ₩11,421 | ₩11,180 | ₩11,421 | +1.43% | 112.8만 |
| 2026.10.07 | ₩11,462 | ₩11,542 | ₩11,288 | ₩11,328 | -1.17% | 171.2만 |
| 2026.10.06 | ₩11,970 | ₩11,970 | ₩11,395 | ₩11,622 | -2.91% | 211.9만 |
| 2026.10.05 | ₩11,997 | ₩12,131 | ₩11,863 | ₩11,957 | -0.33% | 106.1만 |
| 2026.10.02 | ₩11,930 | ₩12,091 | ₩11,863 | ₩11,930 | 0.00% | 110.6만 |
| 2026.10.01 | ₩12,064 | ₩12,091 | ₩11,863 | ₩12,051 | -0.11% | 99.2만 |
| 2026.09.30 | ₩12,131 | ₩12,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,064 |
| -0.55% |
| 77.9만 |
| 2026.09.29 | ₩11,917 | ₩12,118 | ₩11,904 | ₩12,064 | +1.24% | 95만 |
|---|
| 2026.09.28 | ₩11,957 | ₩12,064 | ₩11,863 | ₩11,930 | -0.22% | 118.1만 |
|---|
| 2026.09.25 | ₩11,957 | ₩12,037 | ₩11,837 | ₩11,970 | +0.11% | 88.1만 |
|---|
| 2026.09.24 | ₩11,743 | ₩12,064 | ₩11,689 | ₩11,997 | +2.17% | 175.3만 |
|---|
| 2026.09.23 | ₩12,024 | ₩12,037 | ₩11,770 | ₩11,783 | -2.00% | 108.4만 |
|---|
| 2026.09.22 | ₩12,104 | ₩12,211 | ₩12,024 | ₩12,037 | -0.55% | 83.6만 |
|---|
| 2026.09.21 | ₩12,198 | ₩12,238 | ₩12,037 | ₩12,104 | -0.77% | 58.4만 |
|---|
| 2026.09.18 | ₩12,211 | ₩12,238 | ₩12,104 | ₩12,171 | -0.33% | 81만 |
|---|
| 2026.09.17 | ₩12,332 | ₩12,372 | ₩12,037 | ₩12,051 | -2.28% | 89.8만 |
|---|
| 2026.09.16 | ₩12,225 | ₩12,319 | ₩12,118 | ₩12,278 | +0.44% | 101.5만 |
|---|
| 2026.09.15 | ₩12,814 | ₩12,814 | ₩12,292 | ₩12,519 | -2.30% | 188.1만 |
|---|
| 2026.09.14 | ₩12,801 | ₩12,827 | ₩12,680 | ₩12,774 | -0.21% | 66.9만 |
|---|
| 2026.09.11 | ₩12,814 | ₩12,854 | ₩12,720 | ₩12,814 | 0.00% | 50만 |
|---|
| 2026.09.10 | ₩12,921 | ₩12,921 | ₩12,760 | ₩12,774 | -1.14% | 68만 |
|---|
| 2026.09.09 | ₩12,921 | ₩12,988 | ₩12,841 | ₩12,921 | 0.00% | 57.8만 |
|---|
| 2026.09.08 | ₩13,055 | ₩13,095 | ₩12,854 | ₩12,868 | -1.44% | 66.7만 |
|---|
| 2026.09.04 | ₩13,015 | ₩13,042 | ₩12,921 | ₩12,935 | -0.62% | 41.6만 |
|---|
| 2026.09.03 | ₩13,122 | ₩13,176 | ₩12,787 | ₩12,935 | -1.43% | 65.1만 |
|---|
| 2026.09.02 | ₩12,854 | ₩12,975 | ₩12,854 | ₩12,935 | +0.62% | 32.9만 |
|---|
| 2026.09.01 | ₩12,841 | ₩13,001 | ₩12,801 | ₩12,841 | 0.00% | 90.1만 |
|---|
| 2026.08.31 | ₩13,028 | ₩13,216 | ₩12,827 | ₩13,001 | -0.21% | 174.7만 |
|---|
| 2026.08.28 | ₩12,988 | ₩13,122 | ₩12,921 | ₩13,001 | +0.10% | 66.9만 |
|---|
| 2026.08.27 | ₩12,854 | ₩12,975 | ₩12,814 | ₩12,948 | +0.73% | 50.9만 |
|---|
| 2026.08.26 | ₩12,747 | ₩12,921 | ₩12,734 | ₩12,747 | 0.00% | 55만 |
|---|
| 2026.08.25 | ₩12,827 | ₩13,095 | ₩12,694 | ₩12,827 | 0.00% | 46.9만 |
|---|
| 2026.08.24 | ₩12,439 | ₩12,787 | ₩12,386 | ₩12,760 | +2.58% | 99.7만 |
|---|
| 2026.08.21 | ₩12,399 | ₩12,439 | ₩12,332 | ₩12,426 | +0.22% | 45.9만 |
|---|
| 2026.08.20 | ₩12,386 | ₩12,439 | ₩12,305 | ₩12,399 | +0.11% | 66.5만 |
|---|
| 2026.08.19 | ₩12,533 | ₩12,627 | ₩12,386 | ₩12,453 | -0.64% | 165.6만 |
|---|
| 2026.08.18 | ₩12,519 | ₩12,519 | ₩12,332 | ₩12,412 | -0.86% | 69.2만 |
|---|
| 2026.08.17 | ₩12,747 | ₩12,760 | ₩12,466 | ₩12,586 | -1.26% | 108.5만 |
|---|
| 2026.08.14 | ₩13,176 | ₩13,176 | ₩12,827 | ₩12,868 | -2.34% | 216.6만 |
|---|
| 2026.08.13 | ₩12,814 | ₩13,162 | ₩12,814 | ₩13,028 | +1.67% | 207.9만 |
|---|
| 2026.08.12 | ₩12,519 | ₩12,801 | ₩12,519 | ₩12,747 | +1.82% | 121.5만 |
|---|
| 2026.08.11 | ₩12,426 | ₩12,546 | ₩12,412 | ₩12,479 | +0.43% | 56.7만 |
|---|
| 2026.08.10 | ₩12,319 | ₩12,466 | ₩12,278 | ₩12,412 | +0.76% | 89.7만 |
|---|
| 2026.08.07 | ₩12,252 | ₩12,386 | ₩12,252 | ₩12,319 | +0.55% | 38.4만 |
|---|
| 2026.08.06 | ₩12,211 | ₩12,319 | ₩12,185 | ₩12,265 | +0.44% | 35.8만 |
|---|
| 2026.08.05 | ₩12,359 | ₩12,359 | ₩12,118 | ₩12,198 | -1.30% | 61만 |
|---|
| 2026.08.04 | ₩12,426 | ₩12,506 | ₩12,252 | ₩12,305 | -0.97% | 85.7만 |
|---|
| 2026.08.03 | ₩12,252 | ₩12,493 | ₩12,171 | ₩12,386 | +1.09% | 107.3만 |
|---|
| 2026.07.31 | ₩12,051 | ₩12,319 | ₩11,997 | ₩12,265 | +1.78% | 115.4만 |
|---|
| 2026.07.30 | ₩11,904 | ₩12,011 | ₩11,663 | ₩12,011 | +0.90% | 76.2만 |
|---|
| 2026.07.29 | ₩11,756 | ₩12,011 | ₩11,743 | ₩11,823 | +0.57% | 138.8만 |
|---|
| 2026.07.28 | ₩11,180 | ₩11,729 | ₩11,180 | ₩11,716 | +4.79% | 109.4만 |
|---|
| 2026.07.27 | ₩11,408 | ₩11,475 | ₩11,207 | ₩11,301 | -0.94% | 87.7만 |
|---|
| 2026.07.24 | ₩11,515 | ₩11,622 | ₩11,381 | ₩11,381 | -1.16% | 77.5만 |
|---|
| 2026.07.23 | ₩11,796 | ₩11,810 | ₩11,515 | ₩11,569 | -1.93% | 69.6만 |
|---|
| 2026.07.22 | ₩11,863 | ₩11,890 | ₩11,783 | ₩11,810 | -0.45% | 29.2만 |
|---|
| 2026.07.21 | ₩11,796 | ₩12,051 | ₩11,783 | ₩11,810 | +0.11% | 50.2만 |
|---|
| 2026.07.20 | ₩11,743 | ₩11,984 | ₩11,542 | ₩11,877 | +1.14% | 178.5만 |
|---|
| 2026.07.17 | ₩11,783 | ₩11,904 | ₩11,636 | ₩11,743 | -0.34% | 142.6만 |
|---|
| 2026.07.16 | ₩12,145 | ₩12,158 | ₩11,970 | ₩12,051 | -0.77% | 152.4만 |
|---|
| 2026.07.15 | ₩12,292 | ₩12,386 | ₩12,078 | ₩12,091 | -1.63% | 103.9만 |
|---|
| 2026.07.14 | ₩12,305 | ₩12,372 | ₩12,198 | ₩12,225 | -0.65% | 79.5만 |
|---|
| 2026.07.13 | ₩12,252 | ₩12,506 | ₩12,198 | ₩12,305 | +0.44% | 74만 |
|---|
| 2026.07.10 | ₩12,145 | ₩12,305 | ₩12,118 | ₩12,225 | +0.66% | 47.4만 |
|---|
| 2026.07.09 | ₩12,104 | ₩12,238 | ₩12,011 | ₩12,145 | +0.33% | 46.7만 |
|---|
| 2026.07.08 | ₩11,970 | ₩12,185 | ₩11,863 | ₩12,158 | +1.57% | 81.6만 |
|---|
| 2026.07.07 | ₩11,984 | ₩12,225 | ₩11,890 | ₩11,957 | -0.22% | 74만 |
|---|
| 2026.07.06 | ₩11,863 | ₩12,011 | ₩11,863 | ₩11,984 | +1.02% | 53.7만 |
|---|
| 2026.07.02 | ₩11,877 | ₩11,944 | ₩11,716 | ₩11,796 | -0.68% | 79.8만 |
|---|
| 2026.07.01 | ₩11,783 | ₩12,091 | ₩11,729 | ₩11,783 | 0.00% | 138.7만 |
|---|
| 2026.06.30 | ₩11,837 | ₩11,890 | ₩11,703 | ₩11,729 | -0.90% | 68.5만 |
|---|
| 2026.06.29 | ₩11,729 | ₩11,917 | ₩11,689 | ₩11,796 | +0.57% | 70.5만 |
|---|
| 2026.06.26 | ₩11,341 | ₩11,796 | ₩11,341 | ₩11,729 | +3.42% | 77만 |
|---|
| 2026.06.25 | ₩11,421 | ₩11,488 | ₩11,341 | ₩11,381 | -0.35% | 81.5만 |
|---|
| 2026.06.24 | ₩11,180 | ₩11,421 | ₩11,140 | ₩11,301 | +1.08% | 131만 |
|---|
| 2026.06.23 | ₩10,899 | ₩11,180 | ₩10,859 | ₩11,140 | +2.21% | 108.5만 |
|---|
| 2026.06.22 | ₩11,140 | ₩11,221 | ₩10,993 | ₩10,993 | -1.32% | 131.9만 |
|---|
| 2026.06.18 | ₩11,207 | ₩11,314 | ₩11,073 | ₩11,140 | -0.60% | 174.8만 |
|---|
| 2026.06.17 | ₩11,689 | ₩11,756 | ₩11,154 | ₩11,207 | -4.12% | 326만 |
|---|
| 2026.06.16 | ₩12,118 | ₩12,225 | ₩11,743 | ₩11,756 | -2.98% | 198만 |
|---|
| 2026.06.15 | ₩12,345 | ₩12,586 | ₩12,345 | ₩12,426 | +0.65% | 113.8만 |
|---|
| 2026.06.12 | ₩12,319 | ₩12,386 | ₩12,118 | ₩12,145 | -1.41% | 86.8만 |
|---|
| 2026.06.11 | ₩12,506 | ₩12,506 | ₩12,265 | ₩12,319 | -1.50% | 86.3만 |
|---|
| 2026.06.10 | ₩12,399 | ₩12,586 | ₩12,345 | ₩12,453 | +0.43% | 108.8만 |
|---|
| 2026.06.09 | ₩12,720 | ₩12,814 | ₩12,493 | ₩12,533 | -1.47% | 91.3만 |
|---|
| 2026.06.08 | ₩12,975 | ₩12,975 | ₩12,760 | ₩12,774 | -1.55% | 77.6만 |
|---|
| 2026.06.05 | ₩13,135 | ₩13,202 | ₩12,881 | ₩12,908 | -1.73% | 105.8만 |
|---|
| 2026.06.04 | ₩13,176 | ₩13,376 | ₩13,122 | ₩13,189 | +0.10% | 86.6만 |
|---|
| 2026.06.03 | ₩13,256 | ₩13,296 | ₩13,095 | ₩13,202 | -0.40% | 66.3만 |
|---|
| 2026.06.02 | ₩13,363 | ₩13,470 | ₩13,269 | ₩13,269 | -0.70% | 141.2만 |
|---|
| 2026.06.01 | ₩13,350 | ₩13,376 | ₩13,243 | ₩13,363 | +0.10% | 92.8만 |
|---|
| 2026.05.29 | ₩13,243 | ₩13,470 | ₩13,243 | ₩13,363 | +0.91% | 119.3만 |
|---|
| 2026.05.28 | ₩13,189 | ₩13,376 | ₩13,189 | ₩13,323 | +1.02% | 87.8만 |
|---|
| 2026.05.27 | ₩13,082 | ₩13,403 | ₩13,028 | ₩13,243 | +1.23% | 128.7만 |
|---|
| 2026.05.26 | ₩12,894 | ₩13,176 | ₩12,787 | ₩13,162 | +2.08% | 75만 |
|---|
| 2026.05.22 | ₩12,921 | ₩12,961 | ₩12,653 | ₩12,894 | -0.21% | 151.4만 |
|---|
| 2026.05.21 | ₩13,243 | ₩13,309 | ₩12,908 | ₩12,921 | -2.43% | 85.6만 |
|---|
| 2026.05.20 | ₩13,055 | ₩13,457 | ₩13,055 | ₩13,256 | +1.54% | 131.8만 |
|---|
| 2026.05.19 | ₩12,774 | ₩13,216 | ₩12,707 | ₩13,068 | +2.31% | 163만 |
|---|
| 2026.05.18 | ₩13,256 | ₩13,350 | ₩12,988 | ₩13,283 | +0.20% | 98.4만 |
|---|
| 2026.05.15 | ₩13,430 | ₩13,470 | ₩13,283 | ₩13,350 | -0.60% | 118.4만 |
|---|
| 2026.05.14 | ₩13,537 | ₩13,885 | ₩13,510 | ₩13,818 | +2.08% | 122.6만 |
|---|
| 2026.05.13 | ₩13,524 | ₩13,577 | ₩13,484 | ₩13,537 | +0.10% | 88.2만 |
|---|
| 2026.05.12 | ₩13,550 | ₩13,725 | ₩13,430 | ₩13,484 | -0.49% | 83.7만 |
|---|
| 2026.05.11 | ₩13,617 | ₩13,711 | ₩13,524 | ₩13,537 | -0.59% | 76.8만 |
|---|
| 2026.05.08 | ₩13,671 | ₩13,778 | ₩13,604 | ₩13,631 | -0.29% | 54.5만 |
|---|
| 2026.05.07 | ₩13,417 | ₩13,684 | ₩13,376 | ₩13,631 | +1.60% | 59.9만 |
|---|
| 2026.05.06 | ₩13,510 | ₩13,524 | ₩13,336 | ₩13,430 | -0.59% | 82.5만 |
|---|
| 2026.05.05 | ₩13,617 | ₩13,658 | ₩13,323 | ₩13,470 | -1.08% | 120.2만 |
|---|
| 2026.05.04 | ₩13,885 | ₩13,925 | ₩13,564 | ₩13,577 | -2.22% | 92.1만 |
|---|
| 2026.05.01 | ₩13,925 | ₩14,166 | ₩13,845 | ₩13,885 | -0.29% | 106.4만 |
|---|
| 2026.04.30 | ₩13,725 | ₩14,046 | ₩13,698 | ₩13,925 | +1.46% | 149.9만 |
|---|
| 2026.04.29 | ₩13,497 | ₩13,725 | ₩13,497 | ₩13,631 | +0.99% | 90.8만 |
|---|
| 2026.04.28 | ₩13,497 | ₩13,564 | ₩13,430 | ₩13,497 | 0.00% | 91만 |
|---|
| 2026.04.27 | ₩13,376 | ₩13,658 | ₩13,363 | ₩13,430 | +0.40% | 86.1만 |
|---|
| 2026.04.24 | ₩13,309 | ₩13,443 | ₩13,296 | ₩13,376 | +0.50% | 48.6만 |
|---|
| 2026.04.23 | ₩13,390 | ₩13,470 | ₩13,229 | ₩13,256 | -1.00% | 69.3만 |
|---|
| 2026.04.22 | ₩13,417 | ₩13,497 | ₩13,363 | ₩13,457 | +0.30% | 52.3만 |
|---|
| 2026.04.21 | ₩13,524 | ₩13,698 | ₩13,336 | ₩13,363 | -1.19% | 83만 |
|---|
| 2026.04.20 | ₩13,484 | ₩13,591 | ₩13,323 | ₩13,524 | +0.30% | 114.7만 |
|---|
| 2026.04.17 | ₩13,417 | ₩13,631 | ₩13,309 | ₩13,390 | -0.20% | 86.7만 |
|---|
| 2026.04.16 | ₩13,417 | ₩13,684 | ₩13,363 | ₩13,417 | 0.00% | 166.8만 |
|---|
| 2026.04.15 | ₩13,417 | ₩13,818 | ₩13,417 | ₩13,738 | +2.40% | 179.2만 |
|---|
| 2026.04.14 | ₩13,202 | ₩13,430 | ₩13,135 | ₩13,390 | +1.42% | 114만 |
|---|
| 2026.04.13 | ₩13,082 | ₩13,122 | ₩12,881 | ₩13,109 | +0.20% | 72.5만 |
|---|
| 2026.04.10 | ₩13,363 | ₩13,403 | ₩13,055 | ₩13,055 | -2.30% | 87만 |
|---|
| 2026.04.09 | ₩13,243 | ₩13,363 | ₩13,082 | ₩13,363 | +0.91% | 54.4만 |
|---|
| 2026.04.08 | ₩13,269 | ₩13,350 | ₩13,135 | ₩13,216 | -0.40% | 61.4만 |
|---|
| 2026.04.07 | ₩13,122 | ₩13,162 | ₩12,734 | ₩13,001 | -0.92% | 85.5만 |
|---|
| 2026.04.06 | ₩13,243 | ₩13,376 | ₩13,068 | ₩13,109 | -1.01% | 84.2만 |
|---|
| 2026.04.02 | ₩13,109 | ₩13,417 | ₩12,921 | ₩13,202 | +0.72% | 155.6만 |
|---|
| 2026.04.01 | ₩13,122 | ₩13,591 | ₩13,095 | ₩13,376 | +1.94% | 200.4만 |
|---|
| 2026.03.31 | ₩12,680 | ₩13,095 | ₩12,613 | ₩13,095 | +3.27% | 156.5만 |
|---|
| 2026.03.30 | ₩12,586 | ₩12,707 | ₩12,453 | ₩12,600 | +0.11% | 153.9만 |
|---|
| 2026.03.27 | ₩12,546 | ₩12,694 | ₩12,386 | ₩12,613 | +0.53% | 276.1만 |
|---|
| 2026.03.26 | ₩12,171 | ₩12,694 | ₩12,118 | ₩12,533 | +2.97% | 202.1만 |
|---|
| 2026.03.25 | ₩11,904 | ₩12,278 | ₩11,890 | ₩12,265 | +3.04% | 141.6만 |
|---|
| 2026.03.24 | ₩11,582 | ₩11,984 | ₩11,462 | ₩11,877 | +2.54% | 111.1만 |
|---|
| 2026.03.23 | ₩11,716 | ₩11,770 | ₩11,381 | ₩11,663 | -0.46% | 109.8만 |
|---|
| 2026.03.20 | ₩11,448 | ₩11,850 | ₩11,341 | ₩11,689 | +2.11% | 216만 |
|---|
| 2026.03.19 | ₩10,806 | ₩11,475 | ₩10,752 | ₩11,448 | +5.95% | 156.7만 |
|---|
| 2026.03.18 | ₩10,886 | ₩11,047 | ₩10,832 | ₩10,913 | +0.25% | 165.4만 |
|---|
| 2026.03.17 | ₩10,765 | ₩11,100 | ₩10,725 | ₩11,047 | +2.61% | 141.7만 |
|---|
| 2026.03.16 | ₩11,114 | ₩11,462 | ₩10,953 | ₩11,435 | +2.89% | 205.6만 |
|---|
| 2026.03.13 | ₩11,542 | ₩11,582 | ₩10,913 | ₩10,980 | -4.87% | 214.5만 |
|---|
| 2026.03.12 | ₩11,850 | ₩11,984 | ₩11,448 | ₩11,448 | -3.39% | 195만 |
|---|
| 2026.03.11 | ₩11,783 | ₩12,265 | ₩11,783 | ₩11,850 | +0.57% | 251.2만 |
|---|
| 2026.03.10 | ₩11,381 | ₩11,890 | ₩11,368 | ₩11,877 | +4.35% | 241.1만 |
|---|
| 2026.03.09 | ₩11,234 | ₩11,462 | ₩11,167 | ₩11,301 | +0.60% | 151.7만 |
|---|
| 2026.03.06 | ₩11,247 | ₩11,381 | ₩11,060 | ₩11,301 | +0.48% | 162.7만 |
|---|
| 2026.03.05 | ₩11,167 | ₩11,555 | ₩11,114 | ₩11,408 | +2.16% | 178.1만 |
|---|
| 2026.03.04 | ₩11,515 | ₩11,555 | ₩11,047 | ₩11,060 | -3.95% | 242.3만 |
|---|
| 2026.03.03 | ₩11,180 | ₩11,435 | ₩11,100 | ₩11,395 | +1.92% | 147.2만 |
|---|
| 2026.03.02 | ₩11,060 | ₩11,569 | ₩10,980 | ₩11,314 | +2.30% | 294.6만 |
|---|
| 2026.02.27 | ₩11,502 | ₩11,515 | ₩11,073 | ₩11,234 | -2.33% | 271.3만 |
|---|
| 2026.02.26 | ₩11,823 | ₩11,984 | ₩11,368 | ₩11,421 | -3.40% | 408.9만 |
|---|
| 2026.02.25 | ₩11,984 | ₩12,171 | ₩11,716 | ₩11,997 | +0.11% | 237.3만 |
|---|
| 2026.02.24 | ₩12,118 | ₩12,145 | ₩11,877 | ₩12,024 | -0.77% | 135.3만 |
|---|
| 2026.02.23 | ₩12,292 | ₩12,506 | ₩12,091 | ₩12,104 | -1.53% | 175만 |
|---|
| 2026.02.20 | ₩12,185 | ₩12,466 | ₩12,104 | ₩12,305 | +0.99% | 171.6만 |
|---|
| 2026.02.19 | ₩12,479 | ₩12,506 | ₩12,091 | ₩12,399 | -0.64% | 227.9만 |
|---|
| 2026.02.18 | ₩12,158 | ₩12,801 | ₩12,091 | ₩12,426 | +2.20% | 222.4만 |
|---|
| 2026.02.17 | ₩11,984 | ₩12,359 | ₩11,663 | ₩12,319 | +2.79% | 612.8만 |
|---|
| 2026.02.13 | ₩13,671 | ₩13,698 | ₩13,149 | ₩13,149 | -3.82% | 292.3만 |
|---|
| 2026.02.12 | ₩14,381 | ₩14,515 | ₩14,193 | ₩14,314 | -0.47% | 161만 |
|---|
| 2026.02.11 | ₩13,966 | ₩14,300 | ₩13,845 | ₩14,274 | +2.21% | 164만 |
|---|
| 2026.02.10 | ₩14,635 | ₩14,662 | ₩13,738 | ₩13,845 | -5.40% | 346.1만 |
|---|
| 2026.02.09 | ₩14,876 | ₩14,930 | ₩14,461 | ₩14,702 | -1.17% | 139.7만 |
|---|
| 2026.02.06 | ₩14,876 | ₩14,943 | ₩14,541 | ₩14,876 | 0.00% | 189.2만 |
|---|
| 2026.02.05 | ₩15,064 | ₩15,077 | ₩14,515 | ₩14,689 | -2.49% | 216.4만 |
|---|
| 2026.02.04 | ₩14,823 | ₩15,331 | ₩14,742 | ₩15,197 | +2.53% | 227.1만 |
|---|
| 2026.02.03 | ₩15,117 | ₩15,144 | ₩14,488 | ₩14,823 | -1.95% | 431.6만 |
|---|
| 2026.02.02 | ₩15,934 | ₩16,041 | ₩15,144 | ₩15,251 | -4.29% | 501.7만 |
|---|
| 2026.01.30 | ₩17,059 | ₩17,246 | ₩16,014 | ₩16,228 | -4.87% | 818.3만 |
|---|
| 2026.01.29 | ₩18,973 | ₩19,134 | ₩18,746 | ₩19,094 | +0.64% | 88.5만 |
|---|
| 2026.01.28 | ₩18,813 | ₩19,014 | ₩18,813 | ₩18,880 | +0.36% | 60.2만 |
|---|
| 2026.01.27 | ₩19,429 | ₩19,522 | ₩18,773 | ₩18,773 | -3.38% | 135.1만 |
|---|
| 2026.01.26 | ₩19,670 | ₩19,683 | ₩19,429 | ₩19,482 | -0.95% | 81.4만 |
|---|
| 2026.01.23 | ₩19,723 | ₩19,790 | ₩19,576 | ₩19,696 | -0.14% | 61.7만 |
|---|
| 2026.01.22 | ₩19,603 | ₩19,750 | ₩19,576 | ₩19,643 | +0.20% | 72.3만 |
|---|
| 2026.01.21 | ₩19,415 | ₩19,656 | ₩19,415 | ₩19,522 | +0.55% | 85.9만 |
|---|
| 2026.01.20 | ₩19,295 | ₩19,696 | ₩19,080 | ₩19,415 | +0.62% | 130.3만 |
|---|
| 2026.01.16 | ₩19,442 | ₩19,643 | ₩19,281 | ₩19,643 | +1.03% | 113.7만 |
|---|
| 2026.01.15 | ₩20,085 | ₩20,111 | ₩19,737 | ₩19,978 | -0.53% | 245.7만 |
|---|
| 2026.01.14 | ₩19,830 | ₩19,951 | ₩19,710 | ₩19,911 | +0.41% | 129만 |
|---|
| 2026.01.13 | ₩19,897 | ₩19,951 | ₩19,670 | ₩19,763 | -0.67% | 152.9만 |
|---|
| 2026.01.12 | ₩19,763 | ₩19,951 | ₩19,710 | ₩19,750 | -0.07% | 95.8만 |
|---|
| 2026.01.09 | ₩19,870 | ₩19,870 | ₩19,603 | ₩19,670 | -1.01% | 80.6만 |
|---|
| 2026.01.08 | ₩19,723 | ₩19,857 | ₩19,482 | ₩19,683 | -0.20% | 55.7만 |
|---|
| 2026.01.07 | ₩20,031 | ₩20,085 | ₩19,643 | ₩19,737 | -1.47% | 107.4만 |
|---|
| 2026.01.06 | ₩20,352 | ₩20,406 | ₩19,884 | ₩20,018 | -1.64% | 93.7만 |
|---|
| 2026.01.05 | ₩20,272 | ₩20,473 | ₩20,138 | ₩20,286 | +0.07% | 89.4만 |
|---|
| 2026.01.02 | ₩19,616 | ₩20,339 | ₩19,616 | ₩20,152 | +2.73% | 155.5만 |
|---|
| 2025.12.31 | ₩19,723 | ₩19,924 | ₩19,576 | ₩19,603 | -0.61% | 232.3만 |
|---|
| 2025.12.30 | ₩19,147 | ₩19,562 | ₩19,147 | ₩19,536 | +2.03% | 177만 |
|---|
| 2025.12.29 | ₩19,281 | ₩19,375 | ₩19,094 | ₩19,188 | -0.49% | 122.2만 |
|---|
| 2025.12.26 | ₩19,027 | ₩19,268 | ₩18,960 | ₩19,147 | +0.63% | 118.7만 |
|---|
| 2025.12.24 | ₩18,746 | ₩19,134 | ₩18,719 | ₩19,080 | +1.79% | 89.1만 |
|---|
| 2025.12.23 | ₩18,639 | ₩18,799 | ₩18,505 | ₩18,746 | +0.57% | 165.2만 |
|---|
| 2025.12.22 | ₩18,639 | ₩18,906 | ₩18,598 | ₩18,625 | -0.07% | 162.1만 |
|---|
| 2025.12.19 | ₩18,357 | ₩18,665 | ₩18,344 | ₩18,652 | +1.60% | 86.6만 |
|---|
| 2025.12.18 | ₩18,357 | ₩18,585 | ₩18,237 | ₩18,398 | +0.22% | 108.7만 |
|---|
| 2025.12.17 | ₩17,969 | ₩18,424 | ₩17,969 | ₩18,357 | +2.16% | 144.4만 |
|---|
| 2025.12.16 | ₩18,344 | ₩18,665 | ₩18,210 | ₩18,625 | +1.53% | 167.2만 |
|---|
| 2025.12.15 | ₩18,625 | ₩18,692 | ₩18,103 | ₩18,264 | -1.94% | 146.6만 |
|---|
| 2025.12.12 | ₩18,652 | ₩18,732 | ₩18,451 | ₩18,478 | -0.93% | 97만 |
|---|
| 2025.12.11 | ₩18,545 | ₩18,679 | ₩18,411 | ₩18,652 | +0.58% | 155.5만 |
|---|
| 2025.12.10 | ₩18,813 | ₩19,147 | ₩18,639 | ₩18,839 | +0.14% | 127.5만 |
|---|
| 2025.12.09 | ₩19,549 | ₩19,656 | ₩19,469 | ₩19,482 | -0.34% | 77.4만 |
|---|
| 2025.12.08 | ₩20,085 | ₩20,111 | ₩19,455 | ₩19,536 | -2.73% | 104.2만 |
|---|
| 2025.12.05 | ₩20,460 | ₩20,553 | ₩20,004 | ₩20,018 | -2.16% | 74.4만 |
|---|
| 2025.12.04 | ₩20,486 | ₩20,607 | ₩20,379 | ₩20,460 | -0.13% | 78.3만 |
|---|
| 2025.12.03 | ₩20,205 | ₩20,419 | ₩20,152 | ₩20,379 | +0.86% | 57만 |
|---|
| 2025.12.02 | ₩20,138 | ₩20,352 | ₩19,978 | ₩20,165 | +0.13% | 79.8만 |
|---|
| 2025.12.01 | ₩20,071 | ₩20,219 | ₩19,696 | ₩20,138 | +0.33% | 127.6만 |
|---|
| 2025.11.28 | ₩20,004 | ₩20,219 | ₩19,951 | ₩20,071 | +0.33% | 119.3만 |
|---|
| 2025.11.26 | ₩19,080 | ₩19,870 | ₩19,080 | ₩19,817 | +3.86% | 98.3만 |
|---|
| 2025.11.25 | ₩18,612 | ₩19,241 | ₩18,572 | ₩19,054 | +2.37% | 123.5만 |
|---|
| 2025.11.24 | ₩17,688 | ₩18,719 | ₩17,661 | ₩18,665 | +5.53% | 187.3만 |
|---|
| 2025.11.21 | ₩17,487 | ₩17,755 | ₩17,340 | ₩17,621 | +0.77% | 195만 |
|---|
| 2025.11.20 | ₩17,554 | ₩17,942 | ₩17,460 | ₩17,474 | -0.46% | 178.8만 |
|---|
| 2025.11.19 | ₩17,701 | ₩17,902 | ₩17,246 | ₩17,487 | -1.21% | 247.2만 |
|---|
| 2025.11.18 | ₩18,277 | ₩18,344 | ₩17,701 | ₩17,755 | -2.86% | 244.2만 |
|---|
| 2025.11.17 | ₩18,920 | ₩18,947 | ₩18,411 | ₩18,451 | -2.48% | 224.2만 |
|---|
| 2025.11.14 | ₩19,295 | ₩19,415 | ₩18,947 | ₩18,960 | -1.73% | 164.4만 |
|---|
| 2025.11.13 | ₩20,192 | ₩20,245 | ₩19,937 | ₩19,964 | -1.13% | 137.3만 |
|---|
| 2025.11.12 | ₩20,366 | ₩20,460 | ₩20,245 | ₩20,286 | -0.39% | 97.1만 |
|---|
| 2025.11.11 | ₩20,152 | ₩20,393 | ₩20,111 | ₩20,366 | +1.06% | 70.3만 |
|---|
| 2025.11.10 | ₩20,393 | ₩20,513 | ₩20,018 | ₩20,152 | -1.18% | 84.8만 |
|---|
| 2025.11.07 | ₩20,259 | ₩20,286 | ₩19,911 | ₩20,259 | 0.00% | 110.5만 |
|---|
| 2025.11.06 | ₩20,500 | ₩20,594 | ₩20,245 | ₩20,245 | -1.24% | 84.3만 |
|---|
| 2025.11.05 | ₩20,352 | ₩20,580 | ₩20,326 | ₩20,433 | +0.39% | 59.8만 |
|---|
| 2025.11.04 | ₩20,406 | ₩20,540 | ₩20,152 | ₩20,366 | -0.20% | 111만 |
|---|
| 2025.11.03 | ₩21,076 | ₩21,250 | ₩20,540 | ₩20,607 | -2.22% | 110.9만 |
|---|
| 2025.10.31 | ₩20,674 | ₩20,942 | ₩20,433 | ₩20,848 | +0.84% | 123.5만 |
|---|
| 2025.10.30 | ₩20,473 | ₩20,486 | ₩20,205 | ₩20,339 | -0.65% | 81.1만 |
|---|
| 2025.10.29 | ₩20,660 | ₩20,794 | ₩20,299 | ₩20,406 | -1.23% | 87.9만 |
|---|
| 2025.10.28 | ₩20,888 | ₩21,062 | ₩20,768 | ₩20,848 | -0.19% | 70.3만 |
|---|
| 2025.10.27 | ₩20,768 | ₩21,009 | ₩20,727 | ₩20,888 | +0.58% | 94.2만 |
|---|
| 2025.10.24 | ₩20,326 | ₩20,741 | ₩20,326 | ₩20,701 | +1.84% | 99.7만 |
|---|
| 2025.10.23 | ₩19,884 | ₩20,286 | ₩19,884 | ₩20,245 | +1.82% | 75.2만 |
|---|
| 2025.10.22 | ₩19,951 | ₩20,286 | ₩19,683 | ₩19,911 | -0.20% | 128.6만 |
|---|
| 2025.10.21 | ₩19,469 | ₩20,085 | ₩19,402 | ₩19,978 | +2.61% | 165.7만 |
|---|
| 2025.10.20 | ₩20,326 | ₩20,500 | ₩19,536 | ₩19,750 | -2.83% | 304.9만 |
|---|
| 2025.10.17 | ₩19,951 | ₩20,580 | ₩19,857 | ₩20,406 | +2.28% | 191.2만 |
|---|
| 2025.10.16 | ₩21,491 | ₩21,531 | ₩20,754 | ₩20,861 | -2.93% | 221.4만 |
|---|
| 2025.10.15 | ₩22,026 | ₩22,147 | ₩21,343 | ₩21,450 | -2.61% | 222.4만 |
|---|
| 2025.10.14 | ₩22,281 | ₩22,522 | ₩21,986 | ₩22,026 | -1.14% | 99.2만 |
|---|
| 2025.10.13 | ₩22,040 | ₩22,495 | ₩22,040 | ₩22,307 | +1.22% | 79.3만 |
|---|
| 2025.10.10 | ₩22,441 | ₩22,575 | ₩21,946 | ₩22,026 | -1.85% | 127.2만 |
|---|