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 | ₩11,410 | ₩11,623 | ₩11,343 | ₩11,436 | +0.23% | 78.1만 |
| 2026.10.08 | ₩11,236 | ₩11,396 | ₩11,156 | ₩11,396 | +1.43% | 112.8만 |
| 2026.10.07 | ₩11,436 | ₩11,516 | ₩11,263 | ₩11,303 | -1.17% | 171.2만 |
| 2026.10.06 | ₩11,944 | ₩11,944 | ₩11,370 | ₩11,597 | -2.91% | 211.9만 |
| 2026.10.05 | ₩11,971 | ₩12,104 | ₩11,837 | ₩11,931 | -0.33% | 106.1만 |
| 2026.10.02 | ₩11,904 | ₩12,064 | ₩11,837 | ₩11,904 | 0.00% | 110.6만 |
| 2026.10.01 | ₩12,038 | ₩12,064 | ₩11,837 | ₩12,024 | -0.11% | 99.2만 |
| 2026.09.30 | ₩12,104 | ₩12,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,038 |
| -0.55% |
| 77.9만 |
| 2026.09.29 | ₩11,891 | ₩12,091 | ₩11,877 | ₩12,038 | +1.24% | 95만 |
|---|
| 2026.09.28 | ₩11,931 | ₩12,038 | ₩11,837 | ₩11,904 | -0.22% | 118.1만 |
|---|
| 2026.09.25 | ₩11,931 | ₩12,011 | ₩11,810 | ₩11,944 | +0.11% | 88.1만 |
|---|
| 2026.09.24 | ₩11,717 | ₩12,038 | ₩11,663 | ₩11,971 | +2.17% | 175.3만 |
|---|
| 2026.09.23 | ₩11,997 | ₩12,011 | ₩11,744 | ₩11,757 | -2.00% | 108.4만 |
|---|
| 2026.09.22 | ₩12,078 | ₩12,185 | ₩11,997 | ₩12,011 | -0.55% | 83.6만 |
|---|
| 2026.09.21 | ₩12,171 | ₩12,211 | ₩12,011 | ₩12,078 | -0.77% | 58.4만 |
|---|
| 2026.09.18 | ₩12,185 | ₩12,211 | ₩12,078 | ₩12,144 | -0.33% | 81만 |
|---|
| 2026.09.17 | ₩12,305 | ₩12,345 | ₩12,011 | ₩12,024 | -2.28% | 89.8만 |
|---|
| 2026.09.16 | ₩12,198 | ₩12,291 | ₩12,091 | ₩12,251 | +0.44% | 101.5만 |
|---|
| 2026.09.15 | ₩12,786 | ₩12,786 | ₩12,265 | ₩12,492 | -2.30% | 188.1만 |
|---|
| 2026.09.14 | ₩12,772 | ₩12,799 | ₩12,652 | ₩12,746 | -0.21% | 66.9만 |
|---|
| 2026.09.11 | ₩12,786 | ₩12,826 | ₩12,692 | ₩12,786 | 0.00% | 50만 |
|---|
| 2026.09.10 | ₩12,893 | ₩12,893 | ₩12,732 | ₩12,746 | -1.14% | 68만 |
|---|
| 2026.09.09 | ₩12,893 | ₩12,959 | ₩12,812 | ₩12,893 | 0.00% | 57.8만 |
|---|
| 2026.09.08 | ₩13,026 | ₩13,066 | ₩12,826 | ₩12,839 | -1.44% | 66.7만 |
|---|
| 2026.09.04 | ₩12,986 | ₩13,013 | ₩12,893 | ₩12,906 | -0.62% | 41.6만 |
|---|
| 2026.09.03 | ₩13,093 | ₩13,146 | ₩12,759 | ₩12,906 | -1.43% | 65.1만 |
|---|
| 2026.09.02 | ₩12,826 | ₩12,946 | ₩12,826 | ₩12,906 | +0.62% | 32.9만 |
|---|
| 2026.09.01 | ₩12,812 | ₩12,973 | ₩12,772 | ₩12,812 | 0.00% | 90.1만 |
|---|
| 2026.08.31 | ₩12,999 | ₩13,187 | ₩12,799 | ₩12,973 | -0.21% | 174.7만 |
|---|
| 2026.08.28 | ₩12,959 | ₩13,093 | ₩12,893 | ₩12,973 | +0.10% | 66.9만 |
|---|
| 2026.08.27 | ₩12,826 | ₩12,946 | ₩12,786 | ₩12,919 | +0.73% | 50.9만 |
|---|
| 2026.08.26 | ₩12,719 | ₩12,893 | ₩12,706 | ₩12,719 | 0.00% | 55만 |
|---|
| 2026.08.25 | ₩12,799 | ₩13,066 | ₩12,665 | ₩12,799 | 0.00% | 46.9만 |
|---|
| 2026.08.24 | ₩12,412 | ₩12,759 | ₩12,358 | ₩12,732 | +2.58% | 99.7만 |
|---|
| 2026.08.21 | ₩12,372 | ₩12,412 | ₩12,305 | ₩12,398 | +0.22% | 45.9만 |
|---|
| 2026.08.20 | ₩12,358 | ₩12,412 | ₩12,278 | ₩12,372 | +0.11% | 66.5만 |
|---|
| 2026.08.19 | ₩12,505 | ₩12,599 | ₩12,358 | ₩12,425 | -0.64% | 165.6만 |
|---|
| 2026.08.18 | ₩12,492 | ₩12,492 | ₩12,305 | ₩12,385 | -0.86% | 69.2만 |
|---|
| 2026.08.17 | ₩12,719 | ₩12,732 | ₩12,438 | ₩12,559 | -1.26% | 108.5만 |
|---|
| 2026.08.14 | ₩13,146 | ₩13,146 | ₩12,799 | ₩12,839 | -2.34% | 216.6만 |
|---|
| 2026.08.13 | ₩12,786 | ₩13,133 | ₩12,786 | ₩12,999 | +1.67% | 207.9만 |
|---|
| 2026.08.12 | ₩12,492 | ₩12,772 | ₩12,492 | ₩12,719 | +1.82% | 121.5만 |
|---|
| 2026.08.11 | ₩12,398 | ₩12,519 | ₩12,385 | ₩12,452 | +0.43% | 56.7만 |
|---|
| 2026.08.10 | ₩12,291 | ₩12,438 | ₩12,251 | ₩12,385 | +0.76% | 89.7만 |
|---|
| 2026.08.07 | ₩12,225 | ₩12,358 | ₩12,225 | ₩12,291 | +0.55% | 38.4만 |
|---|
| 2026.08.06 | ₩12,185 | ₩12,291 | ₩12,158 | ₩12,238 | +0.44% | 35.8만 |
|---|
| 2026.08.05 | ₩12,331 | ₩12,331 | ₩12,091 | ₩12,171 | -1.30% | 61만 |
|---|
| 2026.08.04 | ₩12,398 | ₩12,478 | ₩12,225 | ₩12,278 | -0.97% | 85.7만 |
|---|
| 2026.08.03 | ₩12,225 | ₩12,465 | ₩12,144 | ₩12,358 | +1.09% | 107.3만 |
|---|
| 2026.07.31 | ₩12,024 | ₩12,291 | ₩11,971 | ₩12,238 | +1.78% | 115.4만 |
|---|
| 2026.07.30 | ₩11,877 | ₩11,984 | ₩11,637 | ₩11,984 | +0.90% | 76.2만 |
|---|
| 2026.07.29 | ₩11,730 | ₩11,984 | ₩11,717 | ₩11,797 | +0.57% | 138.8만 |
|---|
| 2026.07.28 | ₩11,156 | ₩11,704 | ₩11,156 | ₩11,690 | +4.79% | 109.4만 |
|---|
| 2026.07.27 | ₩11,383 | ₩11,450 | ₩11,182 | ₩11,276 | -0.94% | 87.7만 |
|---|
| 2026.07.24 | ₩11,490 | ₩11,597 | ₩11,356 | ₩11,356 | -1.16% | 77.5만 |
|---|
| 2026.07.23 | ₩11,770 | ₩11,784 | ₩11,490 | ₩11,543 | -1.93% | 69.6만 |
|---|
| 2026.07.22 | ₩11,837 | ₩11,864 | ₩11,757 | ₩11,784 | -0.45% | 29.2만 |
|---|
| 2026.07.21 | ₩11,770 | ₩12,024 | ₩11,757 | ₩11,784 | +0.11% | 50.2만 |
|---|
| 2026.07.20 | ₩11,717 | ₩11,957 | ₩11,516 | ₩11,850 | +1.14% | 178.5만 |
|---|
| 2026.07.17 | ₩11,757 | ₩11,877 | ₩11,610 | ₩11,717 | -0.34% | 142.6만 |
|---|
| 2026.07.16 | ₩12,118 | ₩12,131 | ₩11,944 | ₩12,024 | -0.77% | 152.4만 |
|---|
| 2026.07.15 | ₩12,265 | ₩12,358 | ₩12,051 | ₩12,064 | -1.63% | 103.9만 |
|---|
| 2026.07.14 | ₩12,278 | ₩12,345 | ₩12,171 | ₩12,198 | -0.65% | 79.5만 |
|---|
| 2026.07.13 | ₩12,225 | ₩12,478 | ₩12,171 | ₩12,278 | +0.44% | 74만 |
|---|
| 2026.07.10 | ₩12,118 | ₩12,278 | ₩12,091 | ₩12,198 | +0.66% | 47.4만 |
|---|
| 2026.07.09 | ₩12,078 | ₩12,211 | ₩11,984 | ₩12,118 | +0.33% | 46.7만 |
|---|
| 2026.07.08 | ₩11,944 | ₩12,158 | ₩11,837 | ₩12,131 | +1.57% | 81.6만 |
|---|
| 2026.07.07 | ₩11,957 | ₩12,198 | ₩11,864 | ₩11,931 | -0.22% | 74만 |
|---|
| 2026.07.06 | ₩11,837 | ₩11,984 | ₩11,837 | ₩11,957 | +1.02% | 53.7만 |
|---|
| 2026.07.02 | ₩11,850 | ₩11,917 | ₩11,690 | ₩11,770 | -0.68% | 79.8만 |
|---|
| 2026.07.01 | ₩11,757 | ₩12,064 | ₩11,704 | ₩11,757 | 0.00% | 138.7만 |
|---|
| 2026.06.30 | ₩11,810 | ₩11,864 | ₩11,677 | ₩11,704 | -0.90% | 68.5만 |
|---|
| 2026.06.29 | ₩11,704 | ₩11,891 | ₩11,663 | ₩11,770 | +0.57% | 70.5만 |
|---|
| 2026.06.26 | ₩11,316 | ₩11,770 | ₩11,316 | ₩11,704 | +3.42% | 77만 |
|---|
| 2026.06.25 | ₩11,396 | ₩11,463 | ₩11,316 | ₩11,356 | -0.35% | 81.5만 |
|---|
| 2026.06.24 | ₩11,156 | ₩11,396 | ₩11,116 | ₩11,276 | +1.08% | 131만 |
|---|
| 2026.06.23 | ₩10,875 | ₩11,156 | ₩10,835 | ₩11,116 | +2.21% | 108.5만 |
|---|
| 2026.06.22 | ₩11,116 | ₩11,196 | ₩10,969 | ₩10,969 | -1.32% | 131.9만 |
|---|
| 2026.06.18 | ₩11,182 | ₩11,289 | ₩11,049 | ₩11,116 | -0.60% | 174.8만 |
|---|
| 2026.06.17 | ₩11,663 | ₩11,730 | ₩11,129 | ₩11,182 | -4.12% | 326만 |
|---|
| 2026.06.16 | ₩12,091 | ₩12,198 | ₩11,717 | ₩11,730 | -2.98% | 198만 |
|---|
| 2026.06.15 | ₩12,318 | ₩12,559 | ₩12,318 | ₩12,398 | +0.65% | 113.8만 |
|---|
| 2026.06.12 | ₩12,291 | ₩12,358 | ₩12,091 | ₩12,118 | -1.41% | 86.8만 |
|---|
| 2026.06.11 | ₩12,478 | ₩12,478 | ₩12,238 | ₩12,291 | -1.50% | 86.3만 |
|---|
| 2026.06.10 | ₩12,372 | ₩12,559 | ₩12,318 | ₩12,425 | +0.43% | 108.8만 |
|---|
| 2026.06.09 | ₩12,692 | ₩12,786 | ₩12,465 | ₩12,505 | -1.47% | 91.3만 |
|---|
| 2026.06.08 | ₩12,946 | ₩12,946 | ₩12,732 | ₩12,746 | -1.55% | 77.6만 |
|---|
| 2026.06.05 | ₩13,106 | ₩13,173 | ₩12,853 | ₩12,879 | -1.73% | 105.8만 |
|---|
| 2026.06.04 | ₩13,146 | ₩13,347 | ₩13,093 | ₩13,160 | +0.10% | 86.6만 |
|---|
| 2026.06.03 | ₩13,227 | ₩13,267 | ₩13,066 | ₩13,173 | -0.40% | 66.3만 |
|---|
| 2026.06.02 | ₩13,333 | ₩13,440 | ₩13,240 | ₩13,240 | -0.70% | 141.2만 |
|---|
| 2026.06.01 | ₩13,320 | ₩13,347 | ₩13,213 | ₩13,333 | +0.10% | 92.8만 |
|---|
| 2026.05.29 | ₩13,213 | ₩13,440 | ₩13,213 | ₩13,333 | +0.91% | 119.3만 |
|---|
| 2026.05.28 | ₩13,160 | ₩13,347 | ₩13,160 | ₩13,293 | +1.02% | 87.8만 |
|---|
| 2026.05.27 | ₩13,053 | ₩13,374 | ₩12,999 | ₩13,213 | +1.23% | 128.7만 |
|---|
| 2026.05.26 | ₩12,866 | ₩13,146 | ₩12,759 | ₩13,133 | +2.08% | 75만 |
|---|
| 2026.05.22 | ₩12,893 | ₩12,933 | ₩12,625 | ₩12,866 | -0.21% | 151.4만 |
|---|
| 2026.05.21 | ₩13,213 | ₩13,280 | ₩12,879 | ₩12,893 | -2.43% | 85.6만 |
|---|
| 2026.05.20 | ₩13,026 | ₩13,427 | ₩13,026 | ₩13,227 | +1.54% | 131.8만 |
|---|
| 2026.05.19 | ₩12,746 | ₩13,187 | ₩12,679 | ₩13,040 | +2.31% | 163만 |
|---|
| 2026.05.18 | ₩13,227 | ₩13,320 | ₩12,959 | ₩13,253 | +0.20% | 98.4만 |
|---|
| 2026.05.15 | ₩13,400 | ₩13,440 | ₩13,253 | ₩13,320 | -0.60% | 118.4만 |
|---|
| 2026.05.14 | ₩13,507 | ₩13,855 | ₩13,480 | ₩13,788 | +2.08% | 122.6만 |
|---|
| 2026.05.13 | ₩13,494 | ₩13,547 | ₩13,454 | ₩13,507 | +0.10% | 88.2만 |
|---|
| 2026.05.12 | ₩13,521 | ₩13,694 | ₩13,400 | ₩13,454 | -0.49% | 83.7만 |
|---|
| 2026.05.11 | ₩13,587 | ₩13,681 | ₩13,494 | ₩13,507 | -0.59% | 76.8만 |
|---|
| 2026.05.08 | ₩13,641 | ₩13,748 | ₩13,574 | ₩13,601 | -0.29% | 54.5만 |
|---|
| 2026.05.07 | ₩13,387 | ₩13,654 | ₩13,347 | ₩13,601 | +1.60% | 59.9만 |
|---|
| 2026.05.06 | ₩13,480 | ₩13,494 | ₩13,307 | ₩13,400 | -0.59% | 82.5만 |
|---|
| 2026.05.05 | ₩13,587 | ₩13,627 | ₩13,293 | ₩13,440 | -1.08% | 120.2만 |
|---|
| 2026.05.04 | ₩13,855 | ₩13,895 | ₩13,534 | ₩13,547 | -2.22% | 92.1만 |
|---|
| 2026.05.01 | ₩13,895 | ₩14,135 | ₩13,814 | ₩13,855 | -0.29% | 106.4만 |
|---|
| 2026.04.30 | ₩13,694 | ₩14,015 | ₩13,667 | ₩13,895 | +1.46% | 149.9만 |
|---|
| 2026.04.29 | ₩13,467 | ₩13,694 | ₩13,467 | ₩13,601 | +0.99% | 90.8만 |
|---|
| 2026.04.28 | ₩13,467 | ₩13,534 | ₩13,400 | ₩13,467 | 0.00% | 91만 |
|---|
| 2026.04.27 | ₩13,347 | ₩13,627 | ₩13,333 | ₩13,400 | +0.40% | 86.1만 |
|---|
| 2026.04.24 | ₩13,280 | ₩13,414 | ₩13,267 | ₩13,347 | +0.50% | 48.6만 |
|---|
| 2026.04.23 | ₩13,360 | ₩13,440 | ₩13,200 | ₩13,227 | -1.00% | 69.3만 |
|---|
| 2026.04.22 | ₩13,387 | ₩13,467 | ₩13,333 | ₩13,427 | +0.30% | 52.3만 |
|---|
| 2026.04.21 | ₩13,494 | ₩13,667 | ₩13,307 | ₩13,333 | -1.19% | 83만 |
|---|
| 2026.04.20 | ₩13,454 | ₩13,561 | ₩13,293 | ₩13,494 | +0.30% | 114.7만 |
|---|
| 2026.04.17 | ₩13,387 | ₩13,601 | ₩13,280 | ₩13,360 | -0.20% | 86.7만 |
|---|
| 2026.04.16 | ₩13,387 | ₩13,654 | ₩13,333 | ₩13,387 | 0.00% | 166.8만 |
|---|
| 2026.04.15 | ₩13,387 | ₩13,788 | ₩13,387 | ₩13,708 | +2.40% | 179.2만 |
|---|
| 2026.04.14 | ₩13,173 | ₩13,400 | ₩13,106 | ₩13,360 | +1.42% | 114만 |
|---|
| 2026.04.13 | ₩13,053 | ₩13,093 | ₩12,853 | ₩13,080 | +0.20% | 72.5만 |
|---|
| 2026.04.10 | ₩13,333 | ₩13,374 | ₩13,026 | ₩13,026 | -2.30% | 87만 |
|---|
| 2026.04.09 | ₩13,213 | ₩13,333 | ₩13,053 | ₩13,333 | +0.91% | 54.4만 |
|---|
| 2026.04.08 | ₩13,240 | ₩13,320 | ₩13,106 | ₩13,187 | -0.40% | 61.4만 |
|---|
| 2026.04.07 | ₩13,093 | ₩13,133 | ₩12,706 | ₩12,973 | -0.92% | 85.5만 |
|---|
| 2026.04.06 | ₩13,213 | ₩13,347 | ₩13,040 | ₩13,080 | -1.01% | 84.2만 |
|---|
| 2026.04.02 | ₩13,080 | ₩13,387 | ₩12,893 | ₩13,173 | +0.72% | 155.6만 |
|---|
| 2026.04.01 | ₩13,093 | ₩13,561 | ₩13,066 | ₩13,347 | +1.94% | 200.4만 |
|---|
| 2026.03.31 | ₩12,652 | ₩13,066 | ₩12,585 | ₩13,066 | +3.27% | 156.5만 |
|---|
| 2026.03.30 | ₩12,559 | ₩12,679 | ₩12,425 | ₩12,572 | +0.11% | 153.9만 |
|---|
| 2026.03.27 | ₩12,519 | ₩12,665 | ₩12,358 | ₩12,585 | +0.53% | 276.1만 |
|---|
| 2026.03.26 | ₩12,144 | ₩12,665 | ₩12,091 | ₩12,505 | +2.97% | 202.1만 |
|---|
| 2026.03.25 | ₩11,877 | ₩12,251 | ₩11,864 | ₩12,238 | +3.04% | 141.6만 |
|---|
| 2026.03.24 | ₩11,557 | ₩11,957 | ₩11,436 | ₩11,850 | +2.54% | 111.1만 |
|---|
| 2026.03.23 | ₩11,690 | ₩11,744 | ₩11,356 | ₩11,637 | -0.46% | 109.8만 |
|---|
| 2026.03.20 | ₩11,423 | ₩11,824 | ₩11,316 | ₩11,663 | +2.11% | 216만 |
|---|
| 2026.03.19 | ₩10,782 | ₩11,450 | ₩10,728 | ₩11,423 | +5.95% | 156.7만 |
|---|
| 2026.03.18 | ₩10,862 | ₩11,022 | ₩10,808 | ₩10,889 | +0.25% | 165.4만 |
|---|
| 2026.03.17 | ₩10,742 | ₩11,076 | ₩10,702 | ₩11,022 | +2.61% | 141.7만 |
|---|
| 2026.03.16 | ₩11,089 | ₩11,436 | ₩10,929 | ₩11,410 | +2.89% | 205.6만 |
|---|
| 2026.03.13 | ₩11,516 | ₩11,557 | ₩10,889 | ₩10,955 | -4.87% | 214.5만 |
|---|
| 2026.03.12 | ₩11,824 | ₩11,957 | ₩11,423 | ₩11,423 | -3.39% | 195만 |
|---|
| 2026.03.11 | ₩11,757 | ₩12,238 | ₩11,757 | ₩11,824 | +0.57% | 251.2만 |
|---|
| 2026.03.10 | ₩11,356 | ₩11,864 | ₩11,343 | ₩11,850 | +4.35% | 241.1만 |
|---|
| 2026.03.09 | ₩11,209 | ₩11,436 | ₩11,142 | ₩11,276 | +0.60% | 151.7만 |
|---|
| 2026.03.06 | ₩11,223 | ₩11,356 | ₩11,036 | ₩11,276 | +0.48% | 162.7만 |
|---|
| 2026.03.05 | ₩11,142 | ₩11,530 | ₩11,089 | ₩11,383 | +2.16% | 178.1만 |
|---|
| 2026.03.04 | ₩11,490 | ₩11,530 | ₩11,022 | ₩11,036 | -3.95% | 242.3만 |
|---|
| 2026.03.03 | ₩11,156 | ₩11,410 | ₩11,076 | ₩11,370 | +1.92% | 147.2만 |
|---|
| 2026.03.02 | ₩11,036 | ₩11,543 | ₩10,955 | ₩11,289 | +2.30% | 294.6만 |
|---|
| 2026.02.27 | ₩11,476 | ₩11,490 | ₩11,049 | ₩11,209 | -2.33% | 271.3만 |
|---|
| 2026.02.26 | ₩11,797 | ₩11,957 | ₩11,343 | ₩11,396 | -3.40% | 408.9만 |
|---|
| 2026.02.25 | ₩11,957 | ₩12,144 | ₩11,690 | ₩11,971 | +0.11% | 237.3만 |
|---|
| 2026.02.24 | ₩12,091 | ₩12,118 | ₩11,850 | ₩11,997 | -0.77% | 135.3만 |
|---|
| 2026.02.23 | ₩12,265 | ₩12,478 | ₩12,064 | ₩12,078 | -1.53% | 175만 |
|---|
| 2026.02.20 | ₩12,158 | ₩12,438 | ₩12,078 | ₩12,278 | +0.99% | 171.6만 |
|---|
| 2026.02.19 | ₩12,452 | ₩12,478 | ₩12,064 | ₩12,372 | -0.64% | 227.9만 |
|---|
| 2026.02.18 | ₩12,131 | ₩12,772 | ₩12,064 | ₩12,398 | +2.20% | 222.4만 |
|---|
| 2026.02.17 | ₩11,957 | ₩12,331 | ₩11,637 | ₩12,291 | +2.79% | 612.8만 |
|---|
| 2026.02.13 | ₩13,641 | ₩13,667 | ₩13,120 | ₩13,120 | -3.82% | 292.3만 |
|---|
| 2026.02.12 | ₩14,349 | ₩14,482 | ₩14,162 | ₩14,282 | -0.47% | 161만 |
|---|
| 2026.02.11 | ₩13,935 | ₩14,269 | ₩13,814 | ₩14,242 | +2.21% | 164만 |
|---|
| 2026.02.10 | ₩14,603 | ₩14,629 | ₩13,708 | ₩13,814 | -5.40% | 346.1만 |
|---|
| 2026.02.09 | ₩14,843 | ₩14,897 | ₩14,429 | ₩14,669 | -1.17% | 139.7만 |
|---|
| 2026.02.06 | ₩14,843 | ₩14,910 | ₩14,509 | ₩14,843 | 0.00% | 189.2만 |
|---|
| 2026.02.05 | ₩15,030 | ₩15,044 | ₩14,482 | ₩14,656 | -2.49% | 216.4만 |
|---|
| 2026.02.04 | ₩14,790 | ₩15,297 | ₩14,710 | ₩15,164 | +2.53% | 227.1만 |
|---|
| 2026.02.03 | ₩15,084 | ₩15,110 | ₩14,456 | ₩14,790 | -1.95% | 431.6만 |
|---|
| 2026.02.02 | ₩15,899 | ₩16,006 | ₩15,110 | ₩15,217 | -4.29% | 501.7만 |
|---|
| 2026.01.30 | ₩17,021 | ₩17,208 | ₩15,979 | ₩16,193 | -4.87% | 818.3만 |
|---|
| 2026.01.29 | ₩18,931 | ₩19,092 | ₩18,704 | ₩19,052 | +0.64% | 88.5만 |
|---|
| 2026.01.28 | ₩18,771 | ₩18,971 | ₩18,771 | ₩18,838 | +0.36% | 60.2만 |
|---|
| 2026.01.27 | ₩19,386 | ₩19,479 | ₩18,731 | ₩18,731 | -3.38% | 135.1만 |
|---|
| 2026.01.26 | ₩19,626 | ₩19,639 | ₩19,386 | ₩19,439 | -0.95% | 81.4만 |
|---|
| 2026.01.23 | ₩19,680 | ₩19,746 | ₩19,533 | ₩19,653 | -0.14% | 61.7만 |
|---|
| 2026.01.22 | ₩19,559 | ₩19,706 | ₩19,533 | ₩19,599 | +0.20% | 72.3만 |
|---|
| 2026.01.21 | ₩19,372 | ₩19,613 | ₩19,372 | ₩19,479 | +0.55% | 85.9만 |
|---|
| 2026.01.20 | ₩19,252 | ₩19,653 | ₩19,038 | ₩19,372 | +0.62% | 130.3만 |
|---|
| 2026.01.16 | ₩19,399 | ₩19,599 | ₩19,239 | ₩19,599 | +1.03% | 113.7만 |
|---|
| 2026.01.15 | ₩20,040 | ₩20,067 | ₩19,693 | ₩19,933 | -0.53% | 245.7만 |
|---|
| 2026.01.14 | ₩19,786 | ₩19,907 | ₩19,666 | ₩19,867 | +0.41% | 129만 |
|---|
| 2026.01.13 | ₩19,853 | ₩19,907 | ₩19,626 | ₩19,720 | -0.67% | 152.9만 |
|---|
| 2026.01.12 | ₩19,720 | ₩19,907 | ₩19,666 | ₩19,706 | -0.07% | 95.8만 |
|---|
| 2026.01.09 | ₩19,827 | ₩19,827 | ₩19,559 | ₩19,626 | -1.01% | 80.6만 |
|---|
| 2026.01.08 | ₩19,680 | ₩19,813 | ₩19,439 | ₩19,639 | -0.20% | 55.7만 |
|---|
| 2026.01.07 | ₩19,987 | ₩20,040 | ₩19,599 | ₩19,693 | -1.47% | 107.4만 |
|---|
| 2026.01.06 | ₩20,308 | ₩20,361 | ₩19,840 | ₩19,973 | -1.64% | 93.7만 |
|---|
| 2026.01.05 | ₩20,227 | ₩20,428 | ₩20,094 | ₩20,241 | +0.07% | 89.4만 |
|---|
| 2026.01.02 | ₩19,573 | ₩20,294 | ₩19,573 | ₩20,107 | +2.73% | 155.5만 |
|---|
| 2025.12.31 | ₩19,680 | ₩19,880 | ₩19,533 | ₩19,559 | -0.61% | 232.3만 |
|---|
| 2025.12.30 | ₩19,105 | ₩19,519 | ₩19,105 | ₩19,493 | +2.03% | 177만 |
|---|
| 2025.12.29 | ₩19,239 | ₩19,332 | ₩19,052 | ₩19,145 | -0.49% | 122.2만 |
|---|
| 2025.12.26 | ₩18,985 | ₩19,225 | ₩18,918 | ₩19,105 | +0.63% | 118.7만 |
|---|
| 2025.12.24 | ₩18,704 | ₩19,092 | ₩18,678 | ₩19,038 | +1.79% | 89.1만 |
|---|
| 2025.12.23 | ₩18,597 | ₩18,758 | ₩18,464 | ₩18,704 | +0.57% | 165.2만 |
|---|
| 2025.12.22 | ₩18,597 | ₩18,865 | ₩18,557 | ₩18,584 | -0.07% | 162.1만 |
|---|
| 2025.12.19 | ₩18,317 | ₩18,624 | ₩18,303 | ₩18,611 | +1.60% | 86.6만 |
|---|
| 2025.12.18 | ₩18,317 | ₩18,544 | ₩18,197 | ₩18,357 | +0.22% | 108.7만 |
|---|
| 2025.12.17 | ₩17,929 | ₩18,384 | ₩17,929 | ₩18,317 | +2.16% | 144.4만 |
|---|
| 2025.12.16 | ₩18,303 | ₩18,624 | ₩18,170 | ₩18,584 | +1.53% | 167.2만 |
|---|
| 2025.12.15 | ₩18,584 | ₩18,651 | ₩18,063 | ₩18,223 | -1.94% | 146.6만 |
|---|
| 2025.12.12 | ₩18,611 | ₩18,691 | ₩18,410 | ₩18,437 | -0.93% | 97만 |
|---|
| 2025.12.11 | ₩18,504 | ₩18,637 | ₩18,370 | ₩18,611 | +0.58% | 155.5만 |
|---|
| 2025.12.10 | ₩18,771 | ₩19,105 | ₩18,597 | ₩18,798 | +0.14% | 127.5만 |
|---|
| 2025.12.09 | ₩19,506 | ₩19,613 | ₩19,426 | ₩19,439 | -0.34% | 77.4만 |
|---|
| 2025.12.08 | ₩20,040 | ₩20,067 | ₩19,412 | ₩19,493 | -2.73% | 104.2만 |
|---|
| 2025.12.05 | ₩20,414 | ₩20,508 | ₩19,960 | ₩19,973 | -2.16% | 74.4만 |
|---|
| 2025.12.04 | ₩20,441 | ₩20,561 | ₩20,334 | ₩20,414 | -0.13% | 78.3만 |
|---|
| 2025.12.03 | ₩20,161 | ₩20,374 | ₩20,107 | ₩20,334 | +0.86% | 57만 |
|---|
| 2025.12.02 | ₩20,094 | ₩20,308 | ₩19,933 | ₩20,120 | +0.13% | 79.8만 |
|---|
| 2025.12.01 | ₩20,027 | ₩20,174 | ₩19,653 | ₩20,094 | +0.33% | 127.6만 |
|---|
| 2025.11.28 | ₩19,960 | ₩20,174 | ₩19,907 | ₩20,027 | +0.33% | 119.3만 |
|---|
| 2025.11.26 | ₩19,038 | ₩19,827 | ₩19,038 | ₩19,773 | +3.86% | 98.3만 |
|---|
| 2025.11.25 | ₩18,571 | ₩19,199 | ₩18,531 | ₩19,012 | +2.37% | 123.5만 |
|---|
| 2025.11.24 | ₩17,649 | ₩18,678 | ₩17,622 | ₩18,624 | +5.53% | 187.3만 |
|---|
| 2025.11.21 | ₩17,448 | ₩17,716 | ₩17,301 | ₩17,582 | +0.77% | 195만 |
|---|
| 2025.11.20 | ₩17,515 | ₩17,903 | ₩17,422 | ₩17,435 | -0.46% | 178.8만 |
|---|
| 2025.11.19 | ₩17,662 | ₩17,863 | ₩17,208 | ₩17,448 | -1.21% | 247.2만 |
|---|
| 2025.11.18 | ₩18,237 | ₩18,303 | ₩17,662 | ₩17,716 | -2.86% | 244.2만 |
|---|
| 2025.11.17 | ₩18,878 | ₩18,905 | ₩18,370 | ₩18,410 | -2.48% | 224.2만 |
|---|
| 2025.11.14 | ₩19,252 | ₩19,372 | ₩18,905 | ₩18,918 | -1.73% | 164.4만 |
|---|
| 2025.11.13 | ₩20,147 | ₩20,201 | ₩19,893 | ₩19,920 | -1.13% | 137.3만 |
|---|
| 2025.11.12 | ₩20,321 | ₩20,414 | ₩20,201 | ₩20,241 | -0.39% | 97.1만 |
|---|
| 2025.11.11 | ₩20,107 | ₩20,348 | ₩20,067 | ₩20,321 | +1.06% | 70.3만 |
|---|
| 2025.11.10 | ₩20,348 | ₩20,468 | ₩19,973 | ₩20,107 | -1.18% | 84.8만 |
|---|
| 2025.11.07 | ₩20,214 | ₩20,241 | ₩19,867 | ₩20,214 | 0.00% | 110.5만 |
|---|
| 2025.11.06 | ₩20,454 | ₩20,548 | ₩20,201 | ₩20,201 | -1.24% | 84.3만 |
|---|
| 2025.11.05 | ₩20,308 | ₩20,535 | ₩20,281 | ₩20,388 | +0.39% | 59.8만 |
|---|
| 2025.11.04 | ₩20,361 | ₩20,495 | ₩20,107 | ₩20,321 | -0.20% | 111만 |
|---|
| 2025.11.03 | ₩21,029 | ₩21,203 | ₩20,495 | ₩20,561 | -2.22% | 110.9만 |
|---|
| 2025.10.31 | ₩20,628 | ₩20,895 | ₩20,388 | ₩20,802 | +0.84% | 123.5만 |
|---|
| 2025.10.30 | ₩20,428 | ₩20,441 | ₩20,161 | ₩20,294 | -0.65% | 81.1만 |
|---|
| 2025.10.29 | ₩20,615 | ₩20,748 | ₩20,254 | ₩20,361 | -1.23% | 87.9만 |
|---|
| 2025.10.28 | ₩20,842 | ₩21,016 | ₩20,722 | ₩20,802 | -0.19% | 70.3만 |
|---|
| 2025.10.27 | ₩20,722 | ₩20,962 | ₩20,682 | ₩20,842 | +0.58% | 94.2만 |
|---|
| 2025.10.24 | ₩20,281 | ₩20,695 | ₩20,281 | ₩20,655 | +1.84% | 99.7만 |
|---|
| 2025.10.23 | ₩19,840 | ₩20,241 | ₩19,840 | ₩20,201 | +1.82% | 75.2만 |
|---|
| 2025.10.22 | ₩19,907 | ₩20,241 | ₩19,639 | ₩19,867 | -0.20% | 128.6만 |
|---|
| 2025.10.21 | ₩19,426 | ₩20,040 | ₩19,359 | ₩19,933 | +2.61% | 165.7만 |
|---|
| 2025.10.20 | ₩20,281 | ₩20,454 | ₩19,493 | ₩19,706 | -2.83% | 304.9만 |
|---|
| 2025.10.17 | ₩19,907 | ₩20,535 | ₩19,813 | ₩20,361 | +2.28% | 191.2만 |
|---|
| 2025.10.16 | ₩21,443 | ₩21,483 | ₩20,708 | ₩20,815 | -2.93% | 221.4만 |
|---|
| 2025.10.15 | ₩21,978 | ₩22,098 | ₩21,296 | ₩21,403 | -2.61% | 222.4만 |
|---|
| 2025.10.14 | ₩22,231 | ₩22,472 | ₩21,937 | ₩21,978 | -1.14% | 99.2만 |
|---|
| 2025.10.13 | ₩21,991 | ₩22,445 | ₩21,991 | ₩22,258 | +1.22% | 79.3만 |
|---|
| 2025.10.10 | ₩22,392 | ₩22,525 | ₩21,897 | ₩21,978 | -1.85% | 127.2만 |
|---|