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 | ₩33,662 | ₩33,762 | ₩33,542 | ₩33,582 | -0.24% | 1.3만 |
| 2026.10.08 | ₩33,609 | ₩33,689 | ₩33,542 | ₩33,555 | -0.16% | 4.7천 |
| 2026.10.07 | ₩33,638 | ₩33,809 | ₩33,609 | ₩33,702 | +0.19% | 1.1만 |
| 2026.10.06 | ₩33,635 | ₩33,715 | ₩33,625 | ₩33,715 | +0.24% | 6.8천 |
| 2026.10.05 | ₩33,709 | ₩33,769 | ₩33,635 | ₩33,767 | +0.17% | 1.3만 |
| 2026.10.02 | ₩33,729 | ₩33,782 | ₩33,609 | ₩33,782 | +0.16% | 8.8천 |
| 2026.10.01 | ₩33,809 | ₩33,809 | ₩33,722 | ₩33,722 | -0.26% | 2.8천 |
| 2026.09.30 | ₩33,635 | ₩33,795 | ₩33,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,702 |
| +0.20% |
| 1.2만 |
| 2026.09.29 | ₩33,702 | ₩33,742 | ₩33,687 | ₩33,689 | -0.04% | 4천 |
|---|
| 2026.09.28 | ₩33,649 | ₩33,742 | ₩33,635 | ₩33,675 | +0.08% | 4.5천 |
|---|
| 2026.09.25 | ₩33,675 | ₩33,809 | ₩33,609 | ₩33,702 | +0.08% | 5.1천 |
|---|
| 2026.09.24 | ₩33,809 | ₩33,809 | ₩33,662 | ₩33,689 | -0.36% | 3.8천 |
|---|
| 2026.09.23 | ₩33,875 | ₩33,875 | ₩33,809 | ₩33,809 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩33,810 | ₩33,894 | ₩33,755 | ₩33,755 | -0.16% | 5천 |
|---|
| 2026.09.21 | ₩33,689 | ₩33,875 | ₩33,689 | ₩33,809 | +0.36% | 5.7천 |
|---|
| 2026.09.18 | ₩33,795 | ₩33,822 | ₩33,715 | ₩33,715 | -0.24% | 4.5천 |
|---|
| 2026.09.17 | ₩33,715 | ₩33,809 | ₩33,622 | ₩33,715 | 0.00% | 4.5천 |
|---|
| 2026.09.16 | ₩33,742 | ₩33,942 | ₩33,622 | ₩33,762 | +0.06% | 1.1만 |
|---|
| 2026.09.15 | ₩33,915 | ₩33,982 | ₩33,729 | ₩33,809 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩34,409 | ₩34,422 | ₩34,342 | ₩34,422 | +0.04% | 8.6천 |
|---|
| 2026.09.11 | ₩34,382 | ₩34,409 | ₩34,356 | ₩34,356 | -0.08% | 3.1천 |
|---|
| 2026.09.10 | ₩34,342 | ₩34,409 | ₩34,342 | ₩34,342 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩34,342 | ₩34,436 | ₩34,342 | ₩34,342 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩34,369 | ₩34,476 | ₩34,342 | ₩34,409 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩34,436 | ₩34,436 | ₩34,342 | ₩34,342 | -0.27% | 4.9천 |
|---|
| 2026.09.03 | ₩34,436 | ₩34,436 | ₩34,389 | ₩34,389 | -0.14% | 7.9천 |
|---|
| 2026.09.02 | ₩34,396 | ₩34,462 | ₩34,396 | ₩34,462 | +0.19% | 2.9천 |
|---|
| 2026.09.01 | ₩34,409 | ₩34,462 | ₩34,409 | ₩34,462 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩34,436 | ₩34,476 | ₩34,369 | ₩34,396 | -0.12% | 1.1만 |
|---|
| 2026.08.28 | ₩34,409 | ₩34,409 | ₩34,276 | ₩34,342 | -0.19% | 6.5천 |
|---|
| 2026.08.27 | ₩34,342 | ₩34,376 | ₩34,289 | ₩34,356 | +0.04% | 3.3천 |
|---|
| 2026.08.26 | ₩34,142 | ₩34,509 | ₩34,142 | ₩34,509 | +1.07% | 7천 |
|---|
| 2026.08.25 | ₩34,276 | ₩34,381 | ₩34,182 | ₩34,342 | +0.19% | 5.1천 |
|---|
| 2026.08.24 | ₩34,329 | ₩34,342 | ₩34,329 | ₩34,342 | +0.04% | 1.9천 |
|---|
| 2026.08.21 | ₩34,276 | ₩34,289 | ₩34,276 | ₩34,289 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩34,409 | ₩34,409 | ₩34,276 | ₩34,276 | -0.39% | 2.1천 |
|---|
| 2026.08.19 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩34,182 | ₩34,342 | ₩34,169 | ₩34,249 | +0.20% | 5천 |
|---|
| 2026.08.17 | ₩34,249 | ₩34,342 | ₩34,156 | ₩34,156 | -0.27% | 1.4천 |
|---|
| 2026.08.14 | ₩34,316 | ₩34,342 | ₩34,302 | ₩34,302 | -0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩34,342 | ₩34,376 | ₩34,316 | ₩34,356 | +0.04% | 4.5천 |
|---|
| 2026.08.12 | ₩34,262 | ₩34,262 | ₩34,249 | ₩34,257 | -0.02% | 1.8천 |
|---|
| 2026.08.11 | ₩34,209 | ₩34,209 | ₩34,184 | ₩34,209 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩34,262 | ₩34,262 | ₩34,260 | ₩34,260 | -0.01% | 600 |
|---|
| 2026.08.07 | ₩34,142 | ₩34,262 | ₩34,142 | ₩34,233 | +0.27% | 1.4천 |
|---|
| 2026.08.06 | ₩34,169 | ₩34,249 | ₩34,169 | ₩34,249 | +0.23% | 1.8천 |
|---|
| 2026.08.05 | ₩34,142 | ₩34,156 | ₩34,142 | ₩34,156 | +0.04% | 1.5천 |
|---|
| 2026.08.04 | ₩34,236 | ₩34,262 | ₩34,236 | ₩34,236 | 0.00% | 8.8천 |
|---|
| 2026.08.03 | ₩34,156 | ₩34,249 | ₩34,142 | ₩34,176 | +0.06% | 7.6천 |
|---|
| 2026.07.31 | ₩34,196 | ₩34,196 | ₩34,142 | ₩34,169 | -0.08% | 2천 |
|---|
| 2026.07.30 | ₩34,182 | ₩34,182 | ₩34,142 | ₩34,156 | -0.08% | 1.2천 |
|---|
| 2026.07.29 | ₩34,142 | ₩34,236 | ₩34,142 | ₩34,142 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩34,209 | ₩34,209 | ₩33,996 | ₩34,009 | -0.58% | 3.5천 |
|---|
| 2026.07.27 | ₩34,089 | ₩34,129 | ₩33,982 | ₩34,129 | +0.12% | 2.6천 |
|---|
| 2026.07.24 | ₩33,889 | ₩34,049 | ₩33,889 | ₩33,982 | +0.28% | 1.1천 |
|---|
| 2026.07.23 | ₩33,982 | ₩34,009 | ₩33,875 | ₩33,889 | -0.27% | 2.6만 |
|---|
| 2026.07.22 | ₩34,209 | ₩34,209 | ₩34,076 | ₩34,096 | -0.33% | 1.4천 |
|---|
| 2026.07.21 | ₩34,142 | ₩34,169 | ₩34,142 | ₩34,169 | +0.08% | 2.3천 |
|---|
| 2026.07.20 | ₩34,076 | ₩34,209 | ₩34,076 | ₩34,209 | +0.39% | 5.2천 |
|---|
| 2026.07.17 | ₩34,089 | ₩34,089 | ₩34,042 | ₩34,042 | -0.14% | 400 |
|---|
| 2026.07.16 | ₩33,955 | ₩34,042 | ₩33,955 | ₩34,042 | +0.26% | 1.1천 |
|---|
| 2026.07.15 | ₩34,009 | ₩34,062 | ₩33,982 | ₩33,982 | -0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩33,955 | ₩34,129 | ₩33,955 | ₩33,982 | +0.08% | 2.1천 |
|---|
| 2026.07.13 | ₩33,955 | ₩34,109 | ₩33,955 | ₩34,050 | +0.28% | 1.3천 |
|---|
| 2026.07.10 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,969 | ₩33,969 | ₩33,929 | ₩33,929 | -0.12% | 1.3천 |
|---|
| 2026.07.08 | ₩34,196 | ₩34,196 | ₩34,069 | ₩34,069 | -0.37% | 500 |
|---|
| 2026.07.07 | ₩34,049 | ₩34,269 | ₩34,049 | ₩34,076 | +0.08% | 2.5천 |
|---|
| 2026.07.06 | ₩33,915 | ₩34,226 | ₩33,915 | ₩33,929 | +0.04% | 2.4천 |
|---|
| 2026.07.02 | ₩34,076 | ₩34,176 | ₩34,022 | ₩34,142 | +0.20% | 4.2천 |
|---|
| 2026.07.01 | ₩33,955 | ₩34,105 | ₩33,902 | ₩34,105 | +0.44% | 5.9천 |
|---|
| 2026.06.30 | ₩33,929 | ₩33,955 | ₩33,915 | ₩33,955 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩33,996 | ₩33,996 | ₩33,889 | ₩33,902 | -0.27% | 5.8천 |
|---|
| 2026.06.26 | ₩33,996 | ₩33,996 | ₩33,862 | ₩33,902 | -0.27% | 1.7천 |
|---|
| 2026.06.25 | ₩33,996 | ₩33,996 | ₩33,929 | ₩33,955 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩33,996 | ₩33,996 | ₩33,875 | ₩33,982 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,982 | ₩34,022 | ₩33,935 | ₩33,955 | -0.08% | 3.8천 |
|---|
| 2026.06.22 | ₩33,849 | ₩33,982 | ₩33,849 | ₩33,982 | +0.39% | 7.4천 |
|---|
| 2026.06.18 | ₩33,922 | ₩33,996 | ₩33,835 | ₩33,875 | -0.14% | 3.1천 |
|---|
| 2026.06.17 | ₩33,996 | ₩34,009 | ₩33,942 | ₩33,975 | -0.06% | 4.8천 |
|---|
| 2026.06.16 | ₩33,862 | ₩33,902 | ₩33,825 | ₩33,835 | -0.08% | 4.1천 |
|---|
| 2026.06.15 | ₩33,929 | ₩33,982 | ₩33,795 | ₩33,835 | -0.28% | 2.7만 |
|---|
| 2026.06.12 | ₩34,289 | ₩34,569 | ₩34,289 | ₩34,489 | +0.58% | 4.4천 |
|---|
| 2026.06.11 | ₩34,409 | ₩34,569 | ₩34,409 | ₩34,569 | +0.47% | 1.1천 |
|---|
| 2026.06.10 | ₩34,289 | ₩34,516 | ₩34,289 | ₩34,416 | +0.37% | 3.5천 |
|---|
| 2026.06.09 | ₩34,409 | ₩34,422 | ₩34,309 | ₩34,409 | 0.00% | 3.2만 |
|---|
| 2026.06.08 | ₩34,412 | ₩34,412 | ₩34,277 | ₩34,342 | -0.20% | 3천 |
|---|
| 2026.06.05 | ₩34,342 | ₩34,569 | ₩34,342 | ₩34,569 | +0.66% | 4.4천 |
|---|
| 2026.06.04 | ₩34,342 | ₩34,582 | ₩34,342 | ₩34,582 | +0.70% | 3.5천 |
|---|
| 2026.06.03 | ₩34,342 | ₩34,476 | ₩34,342 | ₩34,476 | +0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,276 | ₩34,516 | ₩34,276 | ₩34,342 | +0.19% | 7.2천 |
|---|
| 2026.05.29 | ₩34,382 | ₩34,389 | ₩34,282 | ₩34,282 | -0.29% | 8.5천 |
|---|
| 2026.05.28 | ₩34,362 | ₩34,409 | ₩34,276 | ₩34,409 | +0.14% | 1.7천 |
|---|
| 2026.05.27 | ₩34,402 | ₩34,461 | ₩34,402 | ₩34,461 | +0.17% | 500 |
|---|
| 2026.05.26 | ₩34,342 | ₩34,462 | ₩34,316 | ₩34,436 | +0.27% | 8.5천 |
|---|
| 2026.05.22 | ₩34,276 | ₩34,396 | ₩34,276 | ₩34,372 | +0.28% | 3.7천 |
|---|
| 2026.05.21 | ₩34,442 | ₩34,502 | ₩34,276 | ₩34,329 | -0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩34,302 | ₩34,489 | ₩34,276 | ₩34,382 | +0.23% | 7.7천 |
|---|
| 2026.05.19 | ₩34,222 | ₩34,502 | ₩34,209 | ₩34,502 | +0.82% | 4.8천 |
|---|
| 2026.05.18 | ₩34,342 | ₩34,342 | ₩34,209 | ₩34,209 | -0.39% | 1만 |
|---|
| 2026.05.15 | ₩34,342 | ₩34,342 | ₩34,169 | ₩34,342 | 0.00% | 3.9천 |
|---|
| 2026.05.14 | ₩34,182 | ₩34,269 | ₩34,182 | ₩34,249 | +0.20% | 1.3천 |
|---|
| 2026.05.13 | ₩34,329 | ₩34,342 | ₩34,329 | ₩34,342 | +0.04% | 1.6천 |
|---|
| 2026.05.12 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,502 | ₩34,516 | ₩34,142 | ₩34,342 | -0.46% | 5.1천 |
|---|
| 2026.05.08 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,474 | ₩34,476 | ₩34,129 | ₩34,129 | -1.00% | 3.8천 |
|---|
| 2026.05.06 | ₩34,342 | ₩34,489 | ₩34,342 | ₩34,342 | 0.00% | 2.6천 |
|---|
| 2026.05.05 | ₩34,302 | ₩34,302 | ₩34,276 | ₩34,289 | -0.04% | 600 |
|---|
| 2026.05.04 | ₩34,049 | ₩34,382 | ₩34,049 | ₩34,256 | +0.61% | 5.3천 |
|---|
| 2026.05.01 | ₩34,369 | ₩34,369 | ₩34,342 | ₩34,342 | -0.08% | 2.4천 |
|---|
| 2026.04.30 | ₩34,329 | ₩34,342 | ₩34,329 | ₩34,342 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩34,256 | ₩34,256 | ₩34,125 | ₩34,249 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩34,116 | ₩34,278 | ₩34,116 | ₩34,142 | +0.08% | 6천 |
|---|
| 2026.04.27 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩34,249 | ₩34,356 | ₩34,213 | ₩34,282 | +0.10% | 5.6천 |
|---|
| 2026.04.23 | ₩34,037 | ₩34,222 | ₩34,037 | ₩34,222 | +0.54% | 5.7천 |
|---|
| 2026.04.22 | ₩34,076 | ₩34,116 | ₩34,076 | ₩34,102 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩34,076 | ₩34,089 | ₩34,076 | ₩34,089 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩34,116 | ₩34,116 | ₩34,042 | ₩34,102 | -0.04% | 4.7천 |
|---|
| 2026.04.17 | ₩33,902 | ₩34,102 | ₩33,875 | ₩33,969 | +0.20% | 6.9천 |
|---|
| 2026.04.16 | ₩33,955 | ₩33,955 | ₩33,909 | ₩33,955 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩33,942 | ₩33,955 | ₩33,881 | ₩33,955 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩33,875 | ₩33,955 | ₩33,825 | ₩33,955 | +0.24% | 8.3천 |
|---|
| 2026.04.13 | ₩33,862 | ₩33,875 | ₩33,842 | ₩33,875 | +0.04% | 2.8천 |
|---|
| 2026.04.10 | ₩33,802 | ₩33,953 | ₩33,802 | ₩33,862 | +0.18% | 1.7천 |
|---|
| 2026.04.09 | ₩33,867 | ₩33,875 | ₩33,755 | ₩33,846 | -0.06% | 2.3천 |
|---|
| 2026.04.08 | ₩33,795 | ₩33,849 | ₩33,742 | ₩33,849 | +0.16% | 4.4천 |
|---|
| 2026.04.07 | ₩33,742 | ₩33,782 | ₩33,742 | ₩33,782 | +0.12% | 2.4천 |
|---|
| 2026.04.06 | ₩33,755 | ₩33,782 | ₩33,702 | ₩33,769 | +0.04% | 4.1천 |
|---|
| 2026.04.02 | ₩33,769 | ₩33,809 | ₩33,689 | ₩33,795 | +0.08% | 2.5만 |
|---|
| 2026.04.01 | ₩33,649 | ₩33,749 | ₩33,649 | ₩33,714 | +0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩33,635 | ₩33,802 | ₩33,635 | ₩33,635 | 0.00% | 9.3천 |
|---|
| 2026.03.30 | ₩33,729 | ₩33,802 | ₩33,635 | ₩33,635 | -0.28% | 3.6천 |
|---|
| 2026.03.27 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 1천 |
|---|
| 2026.03.26 | ₩33,729 | ₩33,802 | ₩33,635 | ₩33,681 | -0.14% | 2천 |
|---|
| 2026.03.25 | ₩33,775 | ₩33,775 | ₩33,635 | ₩33,662 | -0.34% | 4.9천 |
|---|
| 2026.03.24 | ₩33,475 | ₩33,610 | ₩33,475 | ₩33,610 | +0.40% | 2.1천 |
|---|
| 2026.03.23 | ₩33,609 | ₩33,662 | ₩33,529 | ₩33,542 | -0.20% | 5.7천 |
|---|
| 2026.03.20 | ₩33,649 | ₩33,715 | ₩33,542 | ₩33,609 | -0.12% | 3.7천 |
|---|
| 2026.03.19 | ₩33,609 | ₩33,662 | ₩33,602 | ₩33,662 | +0.16% | 3.7천 |
|---|
| 2026.03.18 | ₩33,729 | ₩33,742 | ₩33,542 | ₩33,642 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩33,742 | ₩33,742 | ₩33,609 | ₩33,742 | 0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩33,675 | ₩33,782 | ₩33,542 | ₩33,609 | -0.20% | 2.3만 |
|---|
| 2026.03.13 | ₩33,755 | ₩33,802 | ₩33,635 | ₩33,689 | -0.20% | 8.8천 |
|---|
| 2026.03.12 | ₩34,321 | ₩34,502 | ₩34,249 | ₩34,249 | -0.21% | 5.9천 |
|---|
| 2026.03.11 | ₩34,449 | ₩34,449 | ₩34,342 | ₩34,342 | -0.31% | 5천 |
|---|
| 2026.03.10 | ₩34,222 | ₩34,422 | ₩34,222 | ₩34,369 | +0.43% | 5.7천 |
|---|
| 2026.03.09 | ₩34,222 | ₩34,342 | ₩34,222 | ₩34,262 | +0.12% | 2.5천 |
|---|
| 2026.03.06 | ₩34,270 | ₩34,316 | ₩34,236 | ₩34,240 | -0.09% | 1.8천 |
|---|
| 2026.03.05 | ₩34,249 | ₩34,262 | ₩33,835 | ₩34,262 | +0.04% | 9.4천 |
|---|
| 2026.03.04 | ₩34,276 | ₩34,369 | ₩34,222 | ₩34,236 | -0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩34,449 | ₩34,529 | ₩34,262 | ₩34,262 | -0.54% | 3.4천 |
|---|
| 2026.03.02 | ₩34,236 | ₩34,409 | ₩34,236 | ₩34,366 | +0.38% | 6.7천 |
|---|
| 2026.02.27 | ₩34,342 | ₩34,396 | ₩34,256 | ₩34,262 | -0.23% | 8.6천 |
|---|
| 2026.02.26 | ₩34,382 | ₩34,382 | ₩34,276 | ₩34,289 | -0.27% | 7.8천 |
|---|
| 2026.02.25 | ₩34,369 | ₩34,369 | ₩34,289 | ₩34,289 | -0.23% | 1.6천 |
|---|
| 2026.02.24 | ₩34,302 | ₩34,369 | ₩34,286 | ₩34,361 | +0.17% | 5.7천 |
|---|
| 2026.02.23 | ₩34,382 | ₩34,449 | ₩34,316 | ₩34,382 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,236 | ₩34,382 | ₩34,222 | ₩34,382 | +0.43% | 6천 |
|---|
| 2026.02.19 | ₩34,316 | ₩34,436 | ₩34,276 | ₩34,316 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩34,329 | ₩34,436 | ₩34,310 | ₩34,316 | -0.04% | 1.4만 |
|---|
| 2026.02.17 | ₩34,422 | ₩34,436 | ₩34,329 | ₩34,329 | -0.27% | 2만 |
|---|
| 2026.02.13 | ₩34,436 | ₩34,456 | ₩34,409 | ₩34,456 | +0.06% | 4.9천 |
|---|
| 2026.02.12 | ₩34,409 | ₩34,462 | ₩34,409 | ₩34,436 | +0.08% | 1.7천 |
|---|
| 2026.02.11 | ₩34,489 | ₩34,489 | ₩34,369 | ₩34,422 | -0.19% | 8.2천 |
|---|
| 2026.02.10 | ₩34,516 | ₩34,529 | ₩34,356 | ₩34,401 | -0.33% | 1.3만 |
|---|
| 2026.02.09 | ₩34,436 | ₩34,502 | ₩34,422 | ₩34,489 | +0.15% | 5.2만 |
|---|
| 2026.02.06 | ₩34,209 | ₩34,276 | ₩34,201 | ₩34,276 | +0.19% | 3.1천 |
|---|
| 2026.02.05 | ₩34,114 | ₩34,209 | ₩34,049 | ₩34,169 | +0.16% | 9.9천 |
|---|
| 2026.02.04 | ₩34,142 | ₩34,209 | ₩34,022 | ₩34,209 | +0.20% | 4.5만 |
|---|
| 2026.02.03 | ₩34,369 | ₩34,369 | ₩34,076 | ₩34,316 | -0.16% | 2만 |
|---|
| 2026.02.02 | ₩34,276 | ₩34,369 | ₩34,076 | ₩34,342 | +0.19% | 8.7천 |
|---|
| 2026.01.30 | ₩34,449 | ₩34,449 | ₩34,222 | ₩34,342 | -0.31% | 2.4만 |
|---|
| 2026.01.29 | ₩34,542 | ₩34,556 | ₩34,496 | ₩34,520 | -0.07% | 5.1천 |
|---|
| 2026.01.28 | ₩34,516 | ₩34,542 | ₩34,516 | ₩34,542 | +0.08% | 1.8천 |
|---|
| 2026.01.27 | ₩34,569 | ₩34,569 | ₩34,489 | ₩34,542 | -0.08% | 4.4천 |
|---|
| 2026.01.26 | ₩34,489 | ₩34,542 | ₩34,489 | ₩34,542 | +0.15% | 2.7천 |
|---|
| 2026.01.23 | ₩34,542 | ₩34,542 | ₩34,356 | ₩34,496 | -0.14% | 3.9천 |
|---|
| 2026.01.22 | ₩34,476 | ₩34,576 | ₩34,342 | ₩34,542 | +0.19% | 8.8천 |
|---|
| 2026.01.21 | ₩34,436 | ₩34,516 | ₩34,356 | ₩34,502 | +0.19% | 7.2천 |
|---|
| 2026.01.20 | ₩34,342 | ₩34,396 | ₩34,182 | ₩34,396 | +0.16% | 1.4만 |
|---|
| 2026.01.16 | ₩34,289 | ₩34,342 | ₩34,209 | ₩34,342 | +0.16% | 1.1천 |
|---|
| 2026.01.15 | ₩34,336 | ₩34,338 | ₩34,169 | ₩34,222 | -0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩34,302 | ₩34,396 | ₩34,302 | ₩34,376 | +0.21% | 5.3천 |
|---|
| 2026.01.13 | ₩34,362 | ₩34,396 | ₩34,276 | ₩34,276 | -0.25% | 7.1천 |
|---|
| 2026.01.12 | ₩34,169 | ₩34,329 | ₩34,156 | ₩34,329 | +0.47% | 4.5천 |
|---|
| 2026.01.09 | ₩34,196 | ₩34,262 | ₩34,129 | ₩34,129 | -0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩34,089 | ₩34,209 | ₩34,089 | ₩34,196 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩34,049 | ₩34,236 | ₩34,049 | ₩34,209 | +0.47% | 3.3천 |
|---|
| 2026.01.06 | ₩34,116 | ₩34,276 | ₩34,116 | ₩34,233 | +0.34% | 2.8천 |
|---|
| 2026.01.05 | ₩34,209 | ₩34,249 | ₩34,177 | ₩34,182 | -0.08% | 5.4천 |
|---|
| 2026.01.02 | ₩34,156 | ₩34,209 | ₩34,089 | ₩34,156 | 0.00% | 8.2천 |
|---|
| 2025.12.31 | ₩34,196 | ₩34,209 | ₩34,169 | ₩34,169 | -0.08% | 4.3천 |
|---|
| 2025.12.30 | ₩34,209 | ₩34,209 | ₩34,209 | ₩34,209 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩34,182 | ₩34,266 | ₩34,089 | ₩34,156 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩34,222 | ₩34,276 | ₩34,222 | ₩34,262 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩34,169 | ₩34,290 | ₩34,169 | ₩34,276 | +0.31% | 7천 |
|---|
| 2025.12.23 | ₩34,182 | ₩34,276 | ₩34,122 | ₩34,142 | -0.12% | 2.6만 |
|---|
| 2025.12.22 | ₩34,082 | ₩34,182 | ₩34,072 | ₩34,142 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩33,982 | ₩34,089 | ₩33,982 | ₩34,044 | +0.18% | 2천 |
|---|
| 2025.12.18 | ₩34,036 | ₩34,089 | ₩33,996 | ₩34,089 | +0.16% | 8.8천 |
|---|
| 2025.12.17 | ₩33,969 | ₩34,009 | ₩33,969 | ₩33,982 | +0.04% | 2만 |
|---|
| 2025.12.16 | ₩33,858 | ₩33,969 | ₩33,822 | ₩33,929 | +0.21% | 1.5만 |
|---|
| 2025.12.15 | ₩33,889 | ₩33,929 | ₩33,849 | ₩33,875 | -0.04% | 1.3만 |
|---|
| 2025.12.12 | ₩34,409 | ₩34,489 | ₩34,209 | ₩34,489 | +0.23% | 3.4만 |
|---|
| 2025.12.11 | ₩34,449 | ₩34,462 | ₩34,409 | ₩34,409 | -0.12% | 2만 |
|---|
| 2025.12.10 | ₩34,442 | ₩34,462 | ₩34,442 | ₩34,462 | +0.06% | 3.3천 |
|---|
| 2025.12.09 | ₩34,396 | ₩34,509 | ₩34,396 | ₩34,396 | 0.00% | 4.3천 |
|---|
| 2025.12.08 | ₩34,329 | ₩34,436 | ₩34,329 | ₩34,396 | +0.19% | 7.3천 |
|---|
| 2025.12.05 | ₩34,389 | ₩34,436 | ₩34,302 | ₩34,369 | -0.06% | 8.4천 |
|---|
| 2025.12.04 | ₩34,436 | ₩34,462 | ₩34,329 | ₩34,329 | -0.31% | 3.8천 |
|---|
| 2025.12.03 | ₩34,289 | ₩34,462 | ₩34,289 | ₩34,462 | +0.51% | 5.5천 |
|---|
| 2025.12.02 | ₩34,316 | ₩34,449 | ₩34,302 | ₩34,382 | +0.19% | 8.6천 |
|---|
| 2025.12.01 | ₩34,409 | ₩34,409 | ₩34,289 | ₩34,289 | -0.35% | 2.1만 |
|---|
| 2025.11.28 | ₩34,376 | ₩34,422 | ₩34,289 | ₩34,422 | +0.14% | 1.2천 |
|---|
| 2025.11.26 | ₩34,462 | ₩34,462 | ₩34,462 | ₩34,462 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 1천 |
|---|
| 2025.11.24 | ₩34,349 | ₩34,462 | ₩34,289 | ₩34,409 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩34,342 | ₩34,406 | ₩34,249 | ₩34,406 | +0.19% | 1.4천 |
|---|
| 2025.11.20 | ₩34,516 | ₩34,516 | ₩34,356 | ₩34,422 | -0.27% | 4.4천 |
|---|
| 2025.11.19 | ₩34,369 | ₩34,489 | ₩34,342 | ₩34,489 | +0.35% | 2.1천 |
|---|
| 2025.11.18 | ₩34,569 | ₩34,569 | ₩34,370 | ₩34,472 | -0.28% | 4.1천 |
|---|
| 2025.11.17 | ₩34,476 | ₩34,542 | ₩34,469 | ₩34,530 | +0.16% | 7.2천 |
|---|
| 2025.11.14 | ₩34,369 | ₩34,409 | ₩34,369 | ₩34,400 | +0.09% | 3.7천 |
|---|
| 2025.11.13 | ₩34,476 | ₩34,502 | ₩34,369 | ₩34,369 | -0.31% | 1.4천 |
|---|
| 2025.11.12 | ₩34,462 | ₩34,520 | ₩34,449 | ₩34,476 | +0.04% | 5.1천 |
|---|
| 2025.11.11 | ₩34,796 | ₩35,009 | ₩34,409 | ₩34,409 | -1.11% | 9.8천 |
|---|
| 2025.11.10 | ₩34,422 | ₩34,689 | ₩34,422 | ₩34,689 | +0.77% | 600 |
|---|
| 2025.11.07 | ₩34,649 | ₩34,676 | ₩34,649 | ₩34,676 | +0.08% | 600 |
|---|
| 2025.11.06 | ₩34,222 | ₩34,729 | ₩34,222 | ₩34,729 | +1.48% | 1.3만 |
|---|
| 2025.11.05 | ₩34,345 | ₩34,542 | ₩34,345 | ₩34,542 | +0.57% | 1.1만 |
|---|
| 2025.11.04 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩34,396 | ₩34,462 | ₩34,302 | ₩34,462 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩34,393 | ₩34,396 | ₩34,393 | ₩34,396 | +0.01% | 700 |
|---|
| 2025.10.30 | ₩34,256 | ₩34,382 | ₩34,244 | ₩34,382 | +0.37% | 6.6천 |
|---|
| 2025.10.29 | ₩34,369 | ₩34,369 | ₩34,142 | ₩34,142 | -0.66% | 2.6천 |
|---|
| 2025.10.28 | ₩34,229 | ₩34,316 | ₩34,204 | ₩34,316 | +0.25% | 3.7천 |
|---|
| 2025.10.27 | ₩34,302 | ₩34,302 | ₩34,198 | ₩34,262 | -0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩34,236 | ₩34,289 | ₩34,236 | ₩34,262 | +0.08% | 2.6천 |
|---|
| 2025.10.23 | ₩34,116 | ₩34,142 | ₩34,102 | ₩34,102 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩34,102 | ₩34,129 | ₩34,089 | ₩34,102 | 0.00% | 9.5천 |
|---|
| 2025.10.21 | ₩34,076 | ₩34,196 | ₩34,076 | ₩34,129 | +0.16% | 3천 |
|---|
| 2025.10.20 | ₩34,236 | ₩34,236 | ₩34,076 | ₩34,142 | -0.27% | 4.6천 |
|---|
| 2025.10.17 | ₩34,244 | ₩34,249 | ₩34,209 | ₩34,222 | -0.06% | 1.1천 |
|---|
| 2025.10.16 | ₩34,116 | ₩34,262 | ₩34,116 | ₩34,262 | +0.43% | 900 |
|---|
| 2025.10.15 | ₩34,289 | ₩34,316 | ₩34,229 | ₩34,229 | -0.18% | 4.6천 |
|---|
| 2025.10.14 | ₩34,236 | ₩34,396 | ₩34,076 | ₩34,076 | -0.47% | 4.3천 |
|---|
| 2025.10.13 | ₩34,076 | ₩34,249 | ₩34,022 | ₩34,249 | +0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩34,209 | ₩34,209 | ₩34,116 | ₩34,116 | -0.27% | 1.2천 |
|---|