시장 데이터를 불러오는 중
전체 종목
Oxford Lane Capital Corp. - 8.75% Notes due 2030 과거 주가
Oxford Lane Capital Corp. - 8.75% Notes due 2030 · OXLCI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Lane Capital Corp. - 8.75% Notes due 2030 · OXLCI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,652 | ₩33,752 | ₩33,532 | ₩33,572 | -0.24% | 1.3만 |
| 2026.10.08 | ₩33,598 | ₩33,678 | ₩33,532 | ₩33,545 | -0.16% | 4.7천 |
| 2026.10.07 | ₩33,628 | ₩33,798 | ₩33,598 | ₩33,692 | +0.19% | 1.1만 |
| 2026.10.06 | ₩33,625 | ₩33,705 | ₩33,614 | ₩33,705 | +0.24% | 6.8천 |
| 2026.10.05 | ₩33,698 | ₩33,758 | ₩33,625 | ₩33,757 | +0.17% | 1.3만 |
| 2026.10.02 | ₩33,718 | ₩33,772 | ₩33,598 | ₩33,772 | +0.16% | 8.8천 |
| 2026.10.01 | ₩33,798 | ₩33,798 | ₩33,712 | ₩33,712 | -0.26% | 2.8천 |
| 2026.09.30 | ₩33,625 | ₩33,785 | ₩33,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,692 |
| +0.20% |
| 1.2만 |
| 2026.09.29 | ₩33,692 | ₩33,732 | ₩33,677 | ₩33,678 | -0.04% | 4천 |
|---|
| 2026.09.28 | ₩33,638 | ₩33,732 | ₩33,625 | ₩33,665 | +0.08% | 4.5천 |
|---|
| 2026.09.25 | ₩33,665 | ₩33,798 | ₩33,598 | ₩33,692 | +0.08% | 5.1천 |
|---|
| 2026.09.24 | ₩33,798 | ₩33,798 | ₩33,652 | ₩33,678 | -0.36% | 3.8천 |
|---|
| 2026.09.23 | ₩33,865 | ₩33,865 | ₩33,798 | ₩33,798 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩33,800 | ₩33,884 | ₩33,745 | ₩33,745 | -0.16% | 5천 |
|---|
| 2026.09.21 | ₩33,678 | ₩33,865 | ₩33,678 | ₩33,798 | +0.36% | 5.7천 |
|---|
| 2026.09.18 | ₩33,785 | ₩33,812 | ₩33,705 | ₩33,705 | -0.24% | 4.5천 |
|---|
| 2026.09.17 | ₩33,705 | ₩33,798 | ₩33,612 | ₩33,705 | 0.00% | 4.5천 |
|---|
| 2026.09.16 | ₩33,732 | ₩33,932 | ₩33,612 | ₩33,752 | +0.06% | 1.1만 |
|---|
| 2026.09.15 | ₩33,905 | ₩33,972 | ₩33,718 | ₩33,798 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩34,398 | ₩34,412 | ₩34,332 | ₩34,412 | +0.04% | 8.6천 |
|---|
| 2026.09.11 | ₩34,372 | ₩34,398 | ₩34,345 | ₩34,345 | -0.08% | 3.1천 |
|---|
| 2026.09.10 | ₩34,332 | ₩34,398 | ₩34,332 | ₩34,332 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩34,332 | ₩34,425 | ₩34,332 | ₩34,332 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩34,358 | ₩34,465 | ₩34,332 | ₩34,398 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩34,425 | ₩34,425 | ₩34,332 | ₩34,332 | -0.27% | 4.9천 |
|---|
| 2026.09.03 | ₩34,425 | ₩34,425 | ₩34,378 | ₩34,378 | -0.14% | 7.9천 |
|---|
| 2026.09.02 | ₩34,385 | ₩34,452 | ₩34,385 | ₩34,452 | +0.19% | 2.9천 |
|---|
| 2026.09.01 | ₩34,398 | ₩34,452 | ₩34,398 | ₩34,452 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩34,425 | ₩34,465 | ₩34,358 | ₩34,385 | -0.12% | 1.1만 |
|---|
| 2026.08.28 | ₩34,398 | ₩34,398 | ₩34,265 | ₩34,332 | -0.19% | 6.5천 |
|---|
| 2026.08.27 | ₩34,332 | ₩34,365 | ₩34,278 | ₩34,345 | +0.04% | 3.3천 |
|---|
| 2026.08.26 | ₩34,132 | ₩34,498 | ₩34,132 | ₩34,498 | +1.07% | 7천 |
|---|
| 2026.08.25 | ₩34,265 | ₩34,370 | ₩34,172 | ₩34,332 | +0.19% | 5.1천 |
|---|
| 2026.08.24 | ₩34,318 | ₩34,332 | ₩34,318 | ₩34,332 | +0.04% | 1.9천 |
|---|
| 2026.08.21 | ₩34,265 | ₩34,278 | ₩34,265 | ₩34,278 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩34,398 | ₩34,398 | ₩34,265 | ₩34,265 | -0.39% | 2.1천 |
|---|
| 2026.08.19 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩34,172 | ₩34,332 | ₩34,158 | ₩34,238 | +0.20% | 5천 |
|---|
| 2026.08.17 | ₩34,238 | ₩34,332 | ₩34,145 | ₩34,145 | -0.27% | 1.4천 |
|---|
| 2026.08.14 | ₩34,305 | ₩34,332 | ₩34,292 | ₩34,292 | -0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩34,332 | ₩34,365 | ₩34,305 | ₩34,345 | +0.04% | 4.5천 |
|---|
| 2026.08.12 | ₩34,252 | ₩34,252 | ₩34,238 | ₩34,246 | -0.02% | 1.8천 |
|---|
| 2026.08.11 | ₩34,198 | ₩34,198 | ₩34,173 | ₩34,198 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩34,252 | ₩34,252 | ₩34,249 | ₩34,249 | -0.01% | 600 |
|---|
| 2026.08.07 | ₩34,132 | ₩34,252 | ₩34,132 | ₩34,222 | +0.27% | 1.4천 |
|---|
| 2026.08.06 | ₩34,158 | ₩34,238 | ₩34,158 | ₩34,238 | +0.23% | 1.8천 |
|---|
| 2026.08.05 | ₩34,132 | ₩34,145 | ₩34,132 | ₩34,145 | +0.04% | 1.5천 |
|---|
| 2026.08.04 | ₩34,225 | ₩34,252 | ₩34,225 | ₩34,225 | 0.00% | 8.8천 |
|---|
| 2026.08.03 | ₩34,145 | ₩34,238 | ₩34,132 | ₩34,165 | +0.06% | 7.6천 |
|---|
| 2026.07.31 | ₩34,185 | ₩34,185 | ₩34,132 | ₩34,158 | -0.08% | 2천 |
|---|
| 2026.07.30 | ₩34,172 | ₩34,172 | ₩34,132 | ₩34,145 | -0.08% | 1.2천 |
|---|
| 2026.07.29 | ₩34,132 | ₩34,225 | ₩34,132 | ₩34,132 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩34,198 | ₩34,198 | ₩33,985 | ₩33,998 | -0.58% | 3.5천 |
|---|
| 2026.07.27 | ₩34,078 | ₩34,118 | ₩33,972 | ₩34,118 | +0.12% | 2.6천 |
|---|
| 2026.07.24 | ₩33,878 | ₩34,038 | ₩33,878 | ₩33,972 | +0.28% | 1.1천 |
|---|
| 2026.07.23 | ₩33,972 | ₩33,998 | ₩33,865 | ₩33,878 | -0.27% | 2.6만 |
|---|
| 2026.07.22 | ₩34,198 | ₩34,198 | ₩34,065 | ₩34,085 | -0.33% | 1.4천 |
|---|
| 2026.07.21 | ₩34,132 | ₩34,158 | ₩34,132 | ₩34,158 | +0.08% | 2.3천 |
|---|
| 2026.07.20 | ₩34,065 | ₩34,198 | ₩34,065 | ₩34,198 | +0.39% | 5.2천 |
|---|
| 2026.07.17 | ₩34,078 | ₩34,078 | ₩34,032 | ₩34,032 | -0.14% | 400 |
|---|
| 2026.07.16 | ₩33,945 | ₩34,032 | ₩33,945 | ₩34,032 | +0.26% | 1.1천 |
|---|
| 2026.07.15 | ₩33,998 | ₩34,052 | ₩33,972 | ₩33,972 | -0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩33,945 | ₩34,118 | ₩33,945 | ₩33,972 | +0.08% | 2.1천 |
|---|
| 2026.07.13 | ₩33,945 | ₩34,098 | ₩33,945 | ₩34,040 | +0.28% | 1.3천 |
|---|
| 2026.07.10 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,958 | ₩33,958 | ₩33,918 | ₩33,918 | -0.12% | 1.3천 |
|---|
| 2026.07.08 | ₩34,185 | ₩34,185 | ₩34,058 | ₩34,058 | -0.37% | 500 |
|---|
| 2026.07.07 | ₩34,038 | ₩34,258 | ₩34,038 | ₩34,065 | +0.08% | 2.5천 |
|---|
| 2026.07.06 | ₩33,905 | ₩34,216 | ₩33,905 | ₩33,918 | +0.04% | 2.4천 |
|---|
| 2026.07.02 | ₩34,065 | ₩34,165 | ₩34,012 | ₩34,132 | +0.20% | 4.2천 |
|---|
| 2026.07.01 | ₩33,945 | ₩34,094 | ₩33,892 | ₩34,094 | +0.44% | 5.9천 |
|---|
| 2026.06.30 | ₩33,918 | ₩33,945 | ₩33,905 | ₩33,945 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩33,985 | ₩33,985 | ₩33,878 | ₩33,892 | -0.27% | 5.8천 |
|---|
| 2026.06.26 | ₩33,985 | ₩33,985 | ₩33,852 | ₩33,892 | -0.27% | 1.7천 |
|---|
| 2026.06.25 | ₩33,985 | ₩33,985 | ₩33,918 | ₩33,945 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩33,985 | ₩33,985 | ₩33,865 | ₩33,972 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,972 | ₩34,012 | ₩33,925 | ₩33,945 | -0.08% | 3.8천 |
|---|
| 2026.06.22 | ₩33,838 | ₩33,972 | ₩33,838 | ₩33,972 | +0.39% | 7.4천 |
|---|
| 2026.06.18 | ₩33,912 | ₩33,985 | ₩33,825 | ₩33,865 | -0.14% | 3.1천 |
|---|
| 2026.06.17 | ₩33,985 | ₩33,998 | ₩33,932 | ₩33,965 | -0.06% | 4.8천 |
|---|
| 2026.06.16 | ₩33,852 | ₩33,892 | ₩33,814 | ₩33,825 | -0.08% | 4.1천 |
|---|
| 2026.06.15 | ₩33,918 | ₩33,972 | ₩33,785 | ₩33,825 | -0.28% | 2.7만 |
|---|
| 2026.06.12 | ₩34,278 | ₩34,558 | ₩34,278 | ₩34,478 | +0.58% | 4.4천 |
|---|
| 2026.06.11 | ₩34,398 | ₩34,558 | ₩34,398 | ₩34,558 | +0.47% | 1.1천 |
|---|
| 2026.06.10 | ₩34,278 | ₩34,505 | ₩34,278 | ₩34,405 | +0.37% | 3.5천 |
|---|
| 2026.06.09 | ₩34,398 | ₩34,412 | ₩34,298 | ₩34,398 | 0.00% | 3.2만 |
|---|
| 2026.06.08 | ₩34,401 | ₩34,401 | ₩34,266 | ₩34,332 | -0.20% | 3천 |
|---|
| 2026.06.05 | ₩34,332 | ₩34,558 | ₩34,332 | ₩34,558 | +0.66% | 4.4천 |
|---|
| 2026.06.04 | ₩34,332 | ₩34,572 | ₩34,332 | ₩34,572 | +0.70% | 3.5천 |
|---|
| 2026.06.03 | ₩34,332 | ₩34,465 | ₩34,332 | ₩34,465 | +0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,265 | ₩34,505 | ₩34,265 | ₩34,332 | +0.19% | 7.2천 |
|---|
| 2026.05.29 | ₩34,372 | ₩34,378 | ₩34,272 | ₩34,272 | -0.29% | 8.5천 |
|---|
| 2026.05.28 | ₩34,352 | ₩34,398 | ₩34,265 | ₩34,398 | +0.14% | 1.7천 |
|---|
| 2026.05.27 | ₩34,392 | ₩34,450 | ₩34,392 | ₩34,450 | +0.17% | 500 |
|---|
| 2026.05.26 | ₩34,332 | ₩34,452 | ₩34,305 | ₩34,425 | +0.27% | 8.5천 |
|---|
| 2026.05.22 | ₩34,265 | ₩34,385 | ₩34,265 | ₩34,361 | +0.28% | 3.7천 |
|---|
| 2026.05.21 | ₩34,432 | ₩34,492 | ₩34,265 | ₩34,318 | -0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩34,292 | ₩34,478 | ₩34,265 | ₩34,372 | +0.23% | 7.7천 |
|---|
| 2026.05.19 | ₩34,212 | ₩34,492 | ₩34,198 | ₩34,492 | +0.82% | 4.8천 |
|---|
| 2026.05.18 | ₩34,332 | ₩34,332 | ₩34,198 | ₩34,198 | -0.39% | 1만 |
|---|
| 2026.05.15 | ₩34,332 | ₩34,332 | ₩34,158 | ₩34,332 | 0.00% | 3.9천 |
|---|
| 2026.05.14 | ₩34,172 | ₩34,258 | ₩34,172 | ₩34,238 | +0.20% | 1.3천 |
|---|
| 2026.05.13 | ₩34,318 | ₩34,332 | ₩34,318 | ₩34,332 | +0.04% | 1.6천 |
|---|
| 2026.05.12 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,492 | ₩34,505 | ₩34,132 | ₩34,332 | -0.46% | 5.1천 |
|---|
| 2026.05.08 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,464 | ₩34,465 | ₩34,118 | ₩34,118 | -1.00% | 3.8천 |
|---|
| 2026.05.06 | ₩34,332 | ₩34,478 | ₩34,332 | ₩34,332 | 0.00% | 2.6천 |
|---|
| 2026.05.05 | ₩34,292 | ₩34,292 | ₩34,265 | ₩34,278 | -0.04% | 600 |
|---|
| 2026.05.04 | ₩34,038 | ₩34,372 | ₩34,038 | ₩34,245 | +0.61% | 5.3천 |
|---|
| 2026.05.01 | ₩34,358 | ₩34,358 | ₩34,332 | ₩34,332 | -0.08% | 2.4천 |
|---|
| 2026.04.30 | ₩34,318 | ₩34,332 | ₩34,318 | ₩34,332 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩34,245 | ₩34,245 | ₩34,114 | ₩34,238 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩34,105 | ₩34,268 | ₩34,105 | ₩34,132 | +0.08% | 6천 |
|---|
| 2026.04.27 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩34,238 | ₩34,345 | ₩34,202 | ₩34,272 | +0.10% | 5.6천 |
|---|
| 2026.04.23 | ₩34,026 | ₩34,212 | ₩34,026 | ₩34,212 | +0.54% | 5.7천 |
|---|
| 2026.04.22 | ₩34,065 | ₩34,105 | ₩34,065 | ₩34,092 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩34,065 | ₩34,078 | ₩34,065 | ₩34,078 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩34,105 | ₩34,105 | ₩34,032 | ₩34,092 | -0.04% | 4.7천 |
|---|
| 2026.04.17 | ₩33,892 | ₩34,092 | ₩33,865 | ₩33,958 | +0.20% | 6.9천 |
|---|
| 2026.04.16 | ₩33,945 | ₩33,945 | ₩33,898 | ₩33,945 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩33,932 | ₩33,945 | ₩33,870 | ₩33,945 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩33,865 | ₩33,945 | ₩33,814 | ₩33,945 | +0.24% | 8.3천 |
|---|
| 2026.04.13 | ₩33,852 | ₩33,865 | ₩33,832 | ₩33,865 | +0.04% | 2.8천 |
|---|
| 2026.04.10 | ₩33,792 | ₩33,942 | ₩33,792 | ₩33,852 | +0.18% | 1.7천 |
|---|
| 2026.04.09 | ₩33,857 | ₩33,865 | ₩33,745 | ₩33,836 | -0.06% | 2.3천 |
|---|
| 2026.04.08 | ₩33,785 | ₩33,838 | ₩33,732 | ₩33,838 | +0.16% | 4.4천 |
|---|
| 2026.04.07 | ₩33,732 | ₩33,772 | ₩33,732 | ₩33,772 | +0.12% | 2.4천 |
|---|
| 2026.04.06 | ₩33,745 | ₩33,772 | ₩33,692 | ₩33,758 | +0.04% | 4.1천 |
|---|
| 2026.04.02 | ₩33,758 | ₩33,798 | ₩33,678 | ₩33,785 | +0.08% | 2.5만 |
|---|
| 2026.04.01 | ₩33,638 | ₩33,738 | ₩33,638 | ₩33,704 | +0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩33,625 | ₩33,792 | ₩33,625 | ₩33,625 | 0.00% | 9.3천 |
|---|
| 2026.03.30 | ₩33,718 | ₩33,792 | ₩33,625 | ₩33,625 | -0.28% | 3.6천 |
|---|
| 2026.03.27 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 1천 |
|---|
| 2026.03.26 | ₩33,718 | ₩33,792 | ₩33,625 | ₩33,670 | -0.14% | 2천 |
|---|
| 2026.03.25 | ₩33,765 | ₩33,765 | ₩33,625 | ₩33,652 | -0.34% | 4.9천 |
|---|
| 2026.03.24 | ₩33,465 | ₩33,600 | ₩33,465 | ₩33,600 | +0.40% | 2.1천 |
|---|
| 2026.03.23 | ₩33,598 | ₩33,652 | ₩33,518 | ₩33,532 | -0.20% | 5.7천 |
|---|
| 2026.03.20 | ₩33,638 | ₩33,705 | ₩33,532 | ₩33,598 | -0.12% | 3.7천 |
|---|
| 2026.03.19 | ₩33,598 | ₩33,652 | ₩33,592 | ₩33,652 | +0.16% | 3.7천 |
|---|
| 2026.03.18 | ₩33,718 | ₩33,732 | ₩33,532 | ₩33,632 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩33,732 | ₩33,732 | ₩33,598 | ₩33,732 | 0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩33,665 | ₩33,772 | ₩33,532 | ₩33,598 | -0.20% | 2.3만 |
|---|
| 2026.03.13 | ₩33,745 | ₩33,792 | ₩33,625 | ₩33,678 | -0.20% | 8.8천 |
|---|
| 2026.03.12 | ₩34,310 | ₩34,492 | ₩34,238 | ₩34,238 | -0.21% | 5.9천 |
|---|
| 2026.03.11 | ₩34,438 | ₩34,438 | ₩34,332 | ₩34,332 | -0.31% | 5천 |
|---|
| 2026.03.10 | ₩34,212 | ₩34,412 | ₩34,212 | ₩34,358 | +0.43% | 5.7천 |
|---|
| 2026.03.09 | ₩34,212 | ₩34,332 | ₩34,212 | ₩34,252 | +0.12% | 2.5천 |
|---|
| 2026.03.06 | ₩34,260 | ₩34,305 | ₩34,225 | ₩34,229 | -0.09% | 1.8천 |
|---|
| 2026.03.05 | ₩34,238 | ₩34,252 | ₩33,825 | ₩34,252 | +0.04% | 9.4천 |
|---|
| 2026.03.04 | ₩34,265 | ₩34,358 | ₩34,212 | ₩34,225 | -0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩34,438 | ₩34,518 | ₩34,252 | ₩34,252 | -0.54% | 3.4천 |
|---|
| 2026.03.02 | ₩34,225 | ₩34,398 | ₩34,225 | ₩34,356 | +0.38% | 6.7천 |
|---|
| 2026.02.27 | ₩34,332 | ₩34,385 | ₩34,245 | ₩34,252 | -0.23% | 8.6천 |
|---|
| 2026.02.26 | ₩34,372 | ₩34,372 | ₩34,265 | ₩34,278 | -0.27% | 7.8천 |
|---|
| 2026.02.25 | ₩34,358 | ₩34,358 | ₩34,278 | ₩34,278 | -0.23% | 1.6천 |
|---|
| 2026.02.24 | ₩34,292 | ₩34,358 | ₩34,276 | ₩34,350 | +0.17% | 5.7천 |
|---|
| 2026.02.23 | ₩34,372 | ₩34,438 | ₩34,305 | ₩34,372 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,225 | ₩34,372 | ₩34,212 | ₩34,372 | +0.43% | 6천 |
|---|
| 2026.02.19 | ₩34,305 | ₩34,425 | ₩34,265 | ₩34,305 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩34,318 | ₩34,425 | ₩34,300 | ₩34,305 | -0.04% | 1.4만 |
|---|
| 2026.02.17 | ₩34,412 | ₩34,425 | ₩34,318 | ₩34,318 | -0.27% | 2만 |
|---|
| 2026.02.13 | ₩34,425 | ₩34,445 | ₩34,398 | ₩34,445 | +0.06% | 4.9천 |
|---|
| 2026.02.12 | ₩34,398 | ₩34,452 | ₩34,398 | ₩34,425 | +0.08% | 1.7천 |
|---|
| 2026.02.11 | ₩34,478 | ₩34,478 | ₩34,358 | ₩34,412 | -0.19% | 8.2천 |
|---|
| 2026.02.10 | ₩34,505 | ₩34,518 | ₩34,345 | ₩34,390 | -0.33% | 1.3만 |
|---|
| 2026.02.09 | ₩34,425 | ₩34,492 | ₩34,412 | ₩34,478 | +0.15% | 5.2만 |
|---|
| 2026.02.06 | ₩34,198 | ₩34,265 | ₩34,190 | ₩34,265 | +0.19% | 3.1천 |
|---|
| 2026.02.05 | ₩34,104 | ₩34,198 | ₩34,038 | ₩34,158 | +0.16% | 9.9천 |
|---|
| 2026.02.04 | ₩34,132 | ₩34,198 | ₩34,012 | ₩34,198 | +0.20% | 4.5만 |
|---|
| 2026.02.03 | ₩34,358 | ₩34,358 | ₩34,065 | ₩34,305 | -0.16% | 2만 |
|---|
| 2026.02.02 | ₩34,265 | ₩34,358 | ₩34,065 | ₩34,332 | +0.19% | 8.7천 |
|---|
| 2026.01.30 | ₩34,438 | ₩34,438 | ₩34,212 | ₩34,332 | -0.31% | 2.4만 |
|---|
| 2026.01.29 | ₩34,532 | ₩34,545 | ₩34,485 | ₩34,509 | -0.07% | 5.1천 |
|---|
| 2026.01.28 | ₩34,505 | ₩34,532 | ₩34,505 | ₩34,532 | +0.08% | 1.8천 |
|---|
| 2026.01.27 | ₩34,558 | ₩34,558 | ₩34,478 | ₩34,532 | -0.08% | 4.4천 |
|---|
| 2026.01.26 | ₩34,478 | ₩34,532 | ₩34,478 | ₩34,532 | +0.15% | 2.7천 |
|---|
| 2026.01.23 | ₩34,532 | ₩34,532 | ₩34,345 | ₩34,485 | -0.14% | 3.9천 |
|---|
| 2026.01.22 | ₩34,465 | ₩34,565 | ₩34,332 | ₩34,532 | +0.19% | 8.8천 |
|---|
| 2026.01.21 | ₩34,425 | ₩34,505 | ₩34,345 | ₩34,492 | +0.19% | 7.2천 |
|---|
| 2026.01.20 | ₩34,332 | ₩34,385 | ₩34,172 | ₩34,385 | +0.16% | 1.4만 |
|---|
| 2026.01.16 | ₩34,278 | ₩34,332 | ₩34,198 | ₩34,332 | +0.16% | 1.1천 |
|---|
| 2026.01.15 | ₩34,325 | ₩34,328 | ₩34,158 | ₩34,212 | -0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩34,292 | ₩34,385 | ₩34,292 | ₩34,365 | +0.21% | 5.3천 |
|---|
| 2026.01.13 | ₩34,352 | ₩34,385 | ₩34,265 | ₩34,265 | -0.25% | 7.1천 |
|---|
| 2026.01.12 | ₩34,158 | ₩34,318 | ₩34,145 | ₩34,318 | +0.47% | 4.5천 |
|---|
| 2026.01.09 | ₩34,185 | ₩34,252 | ₩34,118 | ₩34,118 | -0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩34,078 | ₩34,198 | ₩34,078 | ₩34,185 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩34,038 | ₩34,225 | ₩34,038 | ₩34,198 | +0.47% | 3.3천 |
|---|
| 2026.01.06 | ₩34,105 | ₩34,265 | ₩34,105 | ₩34,222 | +0.34% | 2.8천 |
|---|
| 2026.01.05 | ₩34,198 | ₩34,238 | ₩34,166 | ₩34,172 | -0.08% | 5.4천 |
|---|
| 2026.01.02 | ₩34,145 | ₩34,198 | ₩34,078 | ₩34,145 | 0.00% | 8.2천 |
|---|
| 2025.12.31 | ₩34,185 | ₩34,198 | ₩34,158 | ₩34,158 | -0.08% | 4.3천 |
|---|
| 2025.12.30 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩34,172 | ₩34,256 | ₩34,078 | ₩34,145 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩34,212 | ₩34,265 | ₩34,212 | ₩34,252 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩34,158 | ₩34,280 | ₩34,158 | ₩34,265 | +0.31% | 7천 |
|---|
| 2025.12.23 | ₩34,172 | ₩34,265 | ₩34,112 | ₩34,132 | -0.12% | 2.6만 |
|---|
| 2025.12.22 | ₩34,072 | ₩34,172 | ₩34,061 | ₩34,132 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩33,972 | ₩34,078 | ₩33,972 | ₩34,033 | +0.18% | 2천 |
|---|
| 2025.12.18 | ₩34,025 | ₩34,078 | ₩33,985 | ₩34,078 | +0.16% | 8.8천 |
|---|
| 2025.12.17 | ₩33,958 | ₩33,998 | ₩33,958 | ₩33,972 | +0.04% | 2만 |
|---|
| 2025.12.16 | ₩33,848 | ₩33,958 | ₩33,812 | ₩33,918 | +0.21% | 1.5만 |
|---|
| 2025.12.15 | ₩33,878 | ₩33,918 | ₩33,838 | ₩33,865 | -0.04% | 1.3만 |
|---|
| 2025.12.12 | ₩34,398 | ₩34,478 | ₩34,198 | ₩34,478 | +0.23% | 3.4만 |
|---|
| 2025.12.11 | ₩34,438 | ₩34,452 | ₩34,398 | ₩34,398 | -0.12% | 2만 |
|---|
| 2025.12.10 | ₩34,432 | ₩34,452 | ₩34,432 | ₩34,452 | +0.06% | 3.3천 |
|---|
| 2025.12.09 | ₩34,385 | ₩34,498 | ₩34,385 | ₩34,385 | 0.00% | 4.3천 |
|---|
| 2025.12.08 | ₩34,318 | ₩34,425 | ₩34,318 | ₩34,385 | +0.19% | 7.3천 |
|---|
| 2025.12.05 | ₩34,378 | ₩34,425 | ₩34,292 | ₩34,358 | -0.06% | 8.4천 |
|---|
| 2025.12.04 | ₩34,425 | ₩34,452 | ₩34,318 | ₩34,318 | -0.31% | 3.8천 |
|---|
| 2025.12.03 | ₩34,278 | ₩34,452 | ₩34,278 | ₩34,452 | +0.51% | 5.5천 |
|---|
| 2025.12.02 | ₩34,305 | ₩34,438 | ₩34,292 | ₩34,372 | +0.19% | 8.6천 |
|---|
| 2025.12.01 | ₩34,398 | ₩34,398 | ₩34,278 | ₩34,278 | -0.35% | 2.1만 |
|---|
| 2025.11.28 | ₩34,365 | ₩34,412 | ₩34,278 | ₩34,412 | +0.14% | 1.2천 |
|---|
| 2025.11.26 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 1천 |
|---|
| 2025.11.24 | ₩34,338 | ₩34,452 | ₩34,278 | ₩34,398 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩34,332 | ₩34,396 | ₩34,238 | ₩34,396 | +0.19% | 1.4천 |
|---|
| 2025.11.20 | ₩34,505 | ₩34,505 | ₩34,345 | ₩34,412 | -0.27% | 4.4천 |
|---|
| 2025.11.19 | ₩34,358 | ₩34,478 | ₩34,332 | ₩34,478 | +0.35% | 2.1천 |
|---|
| 2025.11.18 | ₩34,558 | ₩34,558 | ₩34,360 | ₩34,461 | -0.28% | 4.1천 |
|---|
| 2025.11.17 | ₩34,465 | ₩34,532 | ₩34,458 | ₩34,520 | +0.16% | 7.2천 |
|---|
| 2025.11.14 | ₩34,358 | ₩34,398 | ₩34,358 | ₩34,389 | +0.09% | 3.7천 |
|---|
| 2025.11.13 | ₩34,465 | ₩34,492 | ₩34,358 | ₩34,358 | -0.31% | 1.4천 |
|---|
| 2025.11.12 | ₩34,452 | ₩34,509 | ₩34,438 | ₩34,465 | +0.04% | 5.1천 |
|---|
| 2025.11.11 | ₩34,785 | ₩34,998 | ₩34,398 | ₩34,398 | -1.11% | 9.8천 |
|---|
| 2025.11.10 | ₩34,412 | ₩34,678 | ₩34,412 | ₩34,678 | +0.77% | 600 |
|---|
| 2025.11.07 | ₩34,638 | ₩34,665 | ₩34,638 | ₩34,665 | +0.08% | 600 |
|---|
| 2025.11.06 | ₩34,212 | ₩34,718 | ₩34,212 | ₩34,718 | +1.48% | 1.3만 |
|---|
| 2025.11.05 | ₩34,334 | ₩34,532 | ₩34,334 | ₩34,532 | +0.57% | 1.1만 |
|---|
| 2025.11.04 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩34,385 | ₩34,452 | ₩34,292 | ₩34,452 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩34,382 | ₩34,385 | ₩34,382 | ₩34,385 | +0.01% | 700 |
|---|
| 2025.10.30 | ₩34,245 | ₩34,372 | ₩34,233 | ₩34,372 | +0.37% | 6.6천 |
|---|
| 2025.10.29 | ₩34,358 | ₩34,358 | ₩34,132 | ₩34,132 | -0.66% | 2.6천 |
|---|
| 2025.10.28 | ₩34,218 | ₩34,305 | ₩34,193 | ₩34,305 | +0.25% | 3.7천 |
|---|
| 2025.10.27 | ₩34,292 | ₩34,292 | ₩34,188 | ₩34,252 | -0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩34,225 | ₩34,278 | ₩34,225 | ₩34,252 | +0.08% | 2.6천 |
|---|
| 2025.10.23 | ₩34,105 | ₩34,132 | ₩34,092 | ₩34,092 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩34,092 | ₩34,118 | ₩34,078 | ₩34,092 | 0.00% | 9.5천 |
|---|
| 2025.10.21 | ₩34,065 | ₩34,185 | ₩34,065 | ₩34,118 | +0.16% | 3천 |
|---|
| 2025.10.20 | ₩34,225 | ₩34,225 | ₩34,065 | ₩34,132 | -0.27% | 4.6천 |
|---|
| 2025.10.17 | ₩34,233 | ₩34,238 | ₩34,198 | ₩34,212 | -0.06% | 1.1천 |
|---|
| 2025.10.16 | ₩34,105 | ₩34,252 | ₩34,105 | ₩34,252 | +0.43% | 900 |
|---|
| 2025.10.15 | ₩34,278 | ₩34,305 | ₩34,218 | ₩34,218 | -0.18% | 4.6천 |
|---|
| 2025.10.14 | ₩34,225 | ₩34,385 | ₩34,065 | ₩34,065 | -0.47% | 4.3천 |
|---|
| 2025.10.13 | ₩34,065 | ₩34,238 | ₩34,012 | ₩34,238 | +0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩34,198 | ₩34,198 | ₩34,105 | ₩34,105 | -0.27% | 1.2천 |
|---|