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 | ₩33,647 | ₩33,747 | ₩33,527 | ₩33,567 | -0.24% | 1.3만 |
| 2026.10.08 | ₩33,593 | ₩33,673 | ₩33,527 | ₩33,540 | -0.16% | 4.7천 |
| 2026.10.07 | ₩33,623 | ₩33,793 | ₩33,593 | ₩33,687 | +0.19% | 1.1만 |
| 2026.10.06 | ₩33,620 | ₩33,700 | ₩33,609 | ₩33,700 | +0.24% | 6.8천 |
| 2026.10.05 | ₩33,693 | ₩33,753 | ₩33,620 | ₩33,752 | +0.17% | 1.3만 |
| 2026.10.02 | ₩33,713 | ₩33,767 | ₩33,593 | ₩33,767 | +0.16% | 8.8천 |
| 2026.10.01 | ₩33,793 | ₩33,793 | ₩33,707 | ₩33,707 | -0.26% | 2.8천 |
| 2026.09.30 | ₩33,620 | ₩33,780 | ₩33,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,687 |
| +0.20% |
| 1.2만 |
| 2026.09.29 | ₩33,687 | ₩33,727 | ₩33,672 | ₩33,673 | -0.04% | 4천 |
|---|
| 2026.09.28 | ₩33,633 | ₩33,727 | ₩33,620 | ₩33,660 | +0.08% | 4.5천 |
|---|
| 2026.09.25 | ₩33,660 | ₩33,793 | ₩33,593 | ₩33,687 | +0.08% | 5.1천 |
|---|
| 2026.09.24 | ₩33,793 | ₩33,793 | ₩33,647 | ₩33,673 | -0.36% | 3.8천 |
|---|
| 2026.09.23 | ₩33,860 | ₩33,860 | ₩33,793 | ₩33,793 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩33,795 | ₩33,879 | ₩33,740 | ₩33,740 | -0.16% | 5천 |
|---|
| 2026.09.21 | ₩33,673 | ₩33,860 | ₩33,673 | ₩33,793 | +0.36% | 5.7천 |
|---|
| 2026.09.18 | ₩33,780 | ₩33,807 | ₩33,700 | ₩33,700 | -0.24% | 4.5천 |
|---|
| 2026.09.17 | ₩33,700 | ₩33,793 | ₩33,607 | ₩33,700 | 0.00% | 4.5천 |
|---|
| 2026.09.16 | ₩33,727 | ₩33,927 | ₩33,607 | ₩33,747 | +0.06% | 1.1만 |
|---|
| 2026.09.15 | ₩33,900 | ₩33,967 | ₩33,713 | ₩33,793 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩34,393 | ₩34,407 | ₩34,327 | ₩34,407 | +0.04% | 8.6천 |
|---|
| 2026.09.11 | ₩34,367 | ₩34,393 | ₩34,340 | ₩34,340 | -0.08% | 3.1천 |
|---|
| 2026.09.10 | ₩34,327 | ₩34,393 | ₩34,327 | ₩34,327 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩34,327 | ₩34,420 | ₩34,327 | ₩34,327 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩34,353 | ₩34,460 | ₩34,327 | ₩34,393 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩34,420 | ₩34,420 | ₩34,327 | ₩34,327 | -0.27% | 4.9천 |
|---|
| 2026.09.03 | ₩34,420 | ₩34,420 | ₩34,373 | ₩34,373 | -0.14% | 7.9천 |
|---|
| 2026.09.02 | ₩34,380 | ₩34,447 | ₩34,380 | ₩34,447 | +0.19% | 2.9천 |
|---|
| 2026.09.01 | ₩34,393 | ₩34,447 | ₩34,393 | ₩34,447 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩34,420 | ₩34,460 | ₩34,353 | ₩34,380 | -0.12% | 1.1만 |
|---|
| 2026.08.28 | ₩34,393 | ₩34,393 | ₩34,260 | ₩34,327 | -0.19% | 6.5천 |
|---|
| 2026.08.27 | ₩34,327 | ₩34,360 | ₩34,273 | ₩34,340 | +0.04% | 3.3천 |
|---|
| 2026.08.26 | ₩34,127 | ₩34,493 | ₩34,127 | ₩34,493 | +1.07% | 7천 |
|---|
| 2026.08.25 | ₩34,260 | ₩34,365 | ₩34,167 | ₩34,327 | +0.19% | 5.1천 |
|---|
| 2026.08.24 | ₩34,313 | ₩34,327 | ₩34,313 | ₩34,327 | +0.04% | 1.9천 |
|---|
| 2026.08.21 | ₩34,260 | ₩34,273 | ₩34,260 | ₩34,273 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩34,393 | ₩34,393 | ₩34,260 | ₩34,260 | -0.39% | 2.1천 |
|---|
| 2026.08.19 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩34,167 | ₩34,327 | ₩34,153 | ₩34,233 | +0.20% | 5천 |
|---|
| 2026.08.17 | ₩34,233 | ₩34,327 | ₩34,140 | ₩34,140 | -0.27% | 1.4천 |
|---|
| 2026.08.14 | ₩34,300 | ₩34,327 | ₩34,287 | ₩34,287 | -0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩34,327 | ₩34,360 | ₩34,300 | ₩34,340 | +0.04% | 4.5천 |
|---|
| 2026.08.12 | ₩34,247 | ₩34,247 | ₩34,233 | ₩34,241 | -0.02% | 1.8천 |
|---|
| 2026.08.11 | ₩34,193 | ₩34,193 | ₩34,168 | ₩34,193 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩34,247 | ₩34,247 | ₩34,244 | ₩34,244 | -0.01% | 600 |
|---|
| 2026.08.07 | ₩34,127 | ₩34,247 | ₩34,127 | ₩34,217 | +0.27% | 1.4천 |
|---|
| 2026.08.06 | ₩34,153 | ₩34,233 | ₩34,153 | ₩34,233 | +0.23% | 1.8천 |
|---|
| 2026.08.05 | ₩34,127 | ₩34,140 | ₩34,127 | ₩34,140 | +0.04% | 1.5천 |
|---|
| 2026.08.04 | ₩34,220 | ₩34,247 | ₩34,220 | ₩34,220 | 0.00% | 8.8천 |
|---|
| 2026.08.03 | ₩34,140 | ₩34,233 | ₩34,127 | ₩34,160 | +0.06% | 7.6천 |
|---|
| 2026.07.31 | ₩34,180 | ₩34,180 | ₩34,127 | ₩34,153 | -0.08% | 2천 |
|---|
| 2026.07.30 | ₩34,167 | ₩34,167 | ₩34,127 | ₩34,140 | -0.08% | 1.2천 |
|---|
| 2026.07.29 | ₩34,127 | ₩34,220 | ₩34,127 | ₩34,127 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩34,193 | ₩34,193 | ₩33,980 | ₩33,993 | -0.58% | 3.5천 |
|---|
| 2026.07.27 | ₩34,073 | ₩34,113 | ₩33,967 | ₩34,113 | +0.12% | 2.6천 |
|---|
| 2026.07.24 | ₩33,873 | ₩34,033 | ₩33,873 | ₩33,967 | +0.28% | 1.1천 |
|---|
| 2026.07.23 | ₩33,967 | ₩33,993 | ₩33,860 | ₩33,873 | -0.27% | 2.6만 |
|---|
| 2026.07.22 | ₩34,193 | ₩34,193 | ₩34,060 | ₩34,080 | -0.33% | 1.4천 |
|---|
| 2026.07.21 | ₩34,127 | ₩34,153 | ₩34,127 | ₩34,153 | +0.08% | 2.3천 |
|---|
| 2026.07.20 | ₩34,060 | ₩34,193 | ₩34,060 | ₩34,193 | +0.39% | 5.2천 |
|---|
| 2026.07.17 | ₩34,073 | ₩34,073 | ₩34,027 | ₩34,027 | -0.14% | 400 |
|---|
| 2026.07.16 | ₩33,940 | ₩34,027 | ₩33,940 | ₩34,027 | +0.26% | 1.1천 |
|---|
| 2026.07.15 | ₩33,993 | ₩34,047 | ₩33,967 | ₩33,967 | -0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩33,940 | ₩34,113 | ₩33,940 | ₩33,967 | +0.08% | 2.1천 |
|---|
| 2026.07.13 | ₩33,940 | ₩34,093 | ₩33,940 | ₩34,035 | +0.28% | 1.3천 |
|---|
| 2026.07.10 | ₩34,127 | ₩34,127 | ₩34,127 | ₩34,127 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,953 | ₩33,953 | ₩33,913 | ₩33,913 | -0.12% | 1.3천 |
|---|
| 2026.07.08 | ₩34,180 | ₩34,180 | ₩34,053 | ₩34,053 | -0.37% | 500 |
|---|
| 2026.07.07 | ₩34,033 | ₩34,253 | ₩34,033 | ₩34,060 | +0.08% | 2.5천 |
|---|
| 2026.07.06 | ₩33,900 | ₩34,211 | ₩33,900 | ₩33,913 | +0.04% | 2.4천 |
|---|
| 2026.07.02 | ₩34,060 | ₩34,160 | ₩34,007 | ₩34,127 | +0.20% | 4.2천 |
|---|
| 2026.07.01 | ₩33,940 | ₩34,089 | ₩33,887 | ₩34,089 | +0.44% | 5.9천 |
|---|
| 2026.06.30 | ₩33,913 | ₩33,940 | ₩33,900 | ₩33,940 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩33,980 | ₩33,980 | ₩33,873 | ₩33,887 | -0.27% | 5.8천 |
|---|
| 2026.06.26 | ₩33,980 | ₩33,980 | ₩33,847 | ₩33,887 | -0.27% | 1.7천 |
|---|
| 2026.06.25 | ₩33,980 | ₩33,980 | ₩33,913 | ₩33,940 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩33,980 | ₩33,980 | ₩33,860 | ₩33,967 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,967 | ₩34,007 | ₩33,920 | ₩33,940 | -0.08% | 3.8천 |
|---|
| 2026.06.22 | ₩33,833 | ₩33,967 | ₩33,833 | ₩33,967 | +0.39% | 7.4천 |
|---|
| 2026.06.18 | ₩33,907 | ₩33,980 | ₩33,820 | ₩33,860 | -0.14% | 3.1천 |
|---|
| 2026.06.17 | ₩33,980 | ₩33,993 | ₩33,927 | ₩33,960 | -0.06% | 4.8천 |
|---|
| 2026.06.16 | ₩33,847 | ₩33,887 | ₩33,809 | ₩33,820 | -0.08% | 4.1천 |
|---|
| 2026.06.15 | ₩33,913 | ₩33,967 | ₩33,780 | ₩33,820 | -0.28% | 2.7만 |
|---|
| 2026.06.12 | ₩34,273 | ₩34,553 | ₩34,273 | ₩34,473 | +0.58% | 4.4천 |
|---|
| 2026.06.11 | ₩34,393 | ₩34,553 | ₩34,393 | ₩34,553 | +0.47% | 1.1천 |
|---|
| 2026.06.10 | ₩34,273 | ₩34,500 | ₩34,273 | ₩34,400 | +0.37% | 3.5천 |
|---|
| 2026.06.09 | ₩34,393 | ₩34,407 | ₩34,293 | ₩34,393 | 0.00% | 3.2만 |
|---|
| 2026.06.08 | ₩34,396 | ₩34,396 | ₩34,261 | ₩34,327 | -0.20% | 3천 |
|---|
| 2026.06.05 | ₩34,327 | ₩34,553 | ₩34,327 | ₩34,553 | +0.66% | 4.4천 |
|---|
| 2026.06.04 | ₩34,327 | ₩34,567 | ₩34,327 | ₩34,567 | +0.70% | 3.5천 |
|---|
| 2026.06.03 | ₩34,327 | ₩34,460 | ₩34,327 | ₩34,460 | +0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,260 | ₩34,500 | ₩34,260 | ₩34,327 | +0.19% | 7.2천 |
|---|
| 2026.05.29 | ₩34,367 | ₩34,373 | ₩34,267 | ₩34,267 | -0.29% | 8.5천 |
|---|
| 2026.05.28 | ₩34,347 | ₩34,393 | ₩34,260 | ₩34,393 | +0.14% | 1.7천 |
|---|
| 2026.05.27 | ₩34,387 | ₩34,445 | ₩34,387 | ₩34,445 | +0.17% | 500 |
|---|
| 2026.05.26 | ₩34,327 | ₩34,447 | ₩34,300 | ₩34,420 | +0.27% | 8.5천 |
|---|
| 2026.05.22 | ₩34,260 | ₩34,380 | ₩34,260 | ₩34,356 | +0.28% | 3.7천 |
|---|
| 2026.05.21 | ₩34,427 | ₩34,487 | ₩34,260 | ₩34,313 | -0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩34,287 | ₩34,473 | ₩34,260 | ₩34,367 | +0.23% | 7.7천 |
|---|
| 2026.05.19 | ₩34,207 | ₩34,487 | ₩34,193 | ₩34,487 | +0.82% | 4.8천 |
|---|
| 2026.05.18 | ₩34,327 | ₩34,327 | ₩34,193 | ₩34,193 | -0.39% | 1만 |
|---|
| 2026.05.15 | ₩34,327 | ₩34,327 | ₩34,153 | ₩34,327 | 0.00% | 3.9천 |
|---|
| 2026.05.14 | ₩34,167 | ₩34,253 | ₩34,167 | ₩34,233 | +0.20% | 1.3천 |
|---|
| 2026.05.13 | ₩34,313 | ₩34,327 | ₩34,313 | ₩34,327 | +0.04% | 1.6천 |
|---|
| 2026.05.12 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,487 | ₩34,500 | ₩34,127 | ₩34,327 | -0.46% | 5.1천 |
|---|
| 2026.05.08 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,459 | ₩34,460 | ₩34,113 | ₩34,113 | -1.00% | 3.8천 |
|---|
| 2026.05.06 | ₩34,327 | ₩34,473 | ₩34,327 | ₩34,327 | 0.00% | 2.6천 |
|---|
| 2026.05.05 | ₩34,287 | ₩34,287 | ₩34,260 | ₩34,273 | -0.04% | 600 |
|---|
| 2026.05.04 | ₩34,033 | ₩34,367 | ₩34,033 | ₩34,240 | +0.61% | 5.3천 |
|---|
| 2026.05.01 | ₩34,353 | ₩34,353 | ₩34,327 | ₩34,327 | -0.08% | 2.4천 |
|---|
| 2026.04.30 | ₩34,313 | ₩34,327 | ₩34,313 | ₩34,327 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩34,240 | ₩34,240 | ₩34,109 | ₩34,233 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩34,100 | ₩34,263 | ₩34,100 | ₩34,127 | +0.08% | 6천 |
|---|
| 2026.04.27 | ₩34,353 | ₩34,353 | ₩34,353 | ₩34,353 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩34,233 | ₩34,340 | ₩34,197 | ₩34,267 | +0.10% | 5.6천 |
|---|
| 2026.04.23 | ₩34,021 | ₩34,207 | ₩34,021 | ₩34,207 | +0.54% | 5.7천 |
|---|
| 2026.04.22 | ₩34,060 | ₩34,100 | ₩34,060 | ₩34,087 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩34,060 | ₩34,073 | ₩34,060 | ₩34,073 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩34,100 | ₩34,100 | ₩34,027 | ₩34,087 | -0.04% | 4.7천 |
|---|
| 2026.04.17 | ₩33,887 | ₩34,087 | ₩33,860 | ₩33,953 | +0.20% | 6.9천 |
|---|
| 2026.04.16 | ₩33,940 | ₩33,940 | ₩33,893 | ₩33,940 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩33,927 | ₩33,940 | ₩33,865 | ₩33,940 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩33,860 | ₩33,940 | ₩33,809 | ₩33,940 | +0.24% | 8.3천 |
|---|
| 2026.04.13 | ₩33,847 | ₩33,860 | ₩33,827 | ₩33,860 | +0.04% | 2.8천 |
|---|
| 2026.04.10 | ₩33,787 | ₩33,937 | ₩33,787 | ₩33,847 | +0.18% | 1.7천 |
|---|
| 2026.04.09 | ₩33,852 | ₩33,860 | ₩33,740 | ₩33,831 | -0.06% | 2.3천 |
|---|
| 2026.04.08 | ₩33,780 | ₩33,833 | ₩33,727 | ₩33,833 | +0.16% | 4.4천 |
|---|
| 2026.04.07 | ₩33,727 | ₩33,767 | ₩33,727 | ₩33,767 | +0.12% | 2.4천 |
|---|
| 2026.04.06 | ₩33,740 | ₩33,767 | ₩33,687 | ₩33,753 | +0.04% | 4.1천 |
|---|
| 2026.04.02 | ₩33,753 | ₩33,793 | ₩33,673 | ₩33,780 | +0.08% | 2.5만 |
|---|
| 2026.04.01 | ₩33,633 | ₩33,733 | ₩33,633 | ₩33,699 | +0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩33,620 | ₩33,787 | ₩33,620 | ₩33,620 | 0.00% | 9.3천 |
|---|
| 2026.03.30 | ₩33,713 | ₩33,787 | ₩33,620 | ₩33,620 | -0.28% | 3.6천 |
|---|
| 2026.03.27 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 1천 |
|---|
| 2026.03.26 | ₩33,713 | ₩33,787 | ₩33,620 | ₩33,665 | -0.14% | 2천 |
|---|
| 2026.03.25 | ₩33,760 | ₩33,760 | ₩33,620 | ₩33,647 | -0.34% | 4.9천 |
|---|
| 2026.03.24 | ₩33,460 | ₩33,595 | ₩33,460 | ₩33,595 | +0.40% | 2.1천 |
|---|
| 2026.03.23 | ₩33,593 | ₩33,647 | ₩33,513 | ₩33,527 | -0.20% | 5.7천 |
|---|
| 2026.03.20 | ₩33,633 | ₩33,700 | ₩33,527 | ₩33,593 | -0.12% | 3.7천 |
|---|
| 2026.03.19 | ₩33,593 | ₩33,647 | ₩33,587 | ₩33,647 | +0.16% | 3.7천 |
|---|
| 2026.03.18 | ₩33,713 | ₩33,727 | ₩33,527 | ₩33,627 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩33,727 | ₩33,727 | ₩33,593 | ₩33,727 | 0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩33,660 | ₩33,767 | ₩33,527 | ₩33,593 | -0.20% | 2.3만 |
|---|
| 2026.03.13 | ₩33,740 | ₩33,787 | ₩33,620 | ₩33,673 | -0.20% | 8.8천 |
|---|
| 2026.03.12 | ₩34,305 | ₩34,487 | ₩34,233 | ₩34,233 | -0.21% | 5.9천 |
|---|
| 2026.03.11 | ₩34,433 | ₩34,433 | ₩34,327 | ₩34,327 | -0.31% | 5천 |
|---|
| 2026.03.10 | ₩34,207 | ₩34,407 | ₩34,207 | ₩34,353 | +0.43% | 5.7천 |
|---|
| 2026.03.09 | ₩34,207 | ₩34,327 | ₩34,207 | ₩34,247 | +0.12% | 2.5천 |
|---|
| 2026.03.06 | ₩34,255 | ₩34,300 | ₩34,220 | ₩34,224 | -0.09% | 1.8천 |
|---|
| 2026.03.05 | ₩34,233 | ₩34,247 | ₩33,820 | ₩34,247 | +0.04% | 9.4천 |
|---|
| 2026.03.04 | ₩34,260 | ₩34,353 | ₩34,207 | ₩34,220 | -0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩34,433 | ₩34,513 | ₩34,247 | ₩34,247 | -0.54% | 3.4천 |
|---|
| 2026.03.02 | ₩34,220 | ₩34,393 | ₩34,220 | ₩34,351 | +0.38% | 6.7천 |
|---|
| 2026.02.27 | ₩34,327 | ₩34,380 | ₩34,240 | ₩34,247 | -0.23% | 8.6천 |
|---|
| 2026.02.26 | ₩34,367 | ₩34,367 | ₩34,260 | ₩34,273 | -0.27% | 7.8천 |
|---|
| 2026.02.25 | ₩34,353 | ₩34,353 | ₩34,273 | ₩34,273 | -0.23% | 1.6천 |
|---|
| 2026.02.24 | ₩34,287 | ₩34,353 | ₩34,271 | ₩34,345 | +0.17% | 5.7천 |
|---|
| 2026.02.23 | ₩34,367 | ₩34,433 | ₩34,300 | ₩34,367 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,220 | ₩34,367 | ₩34,207 | ₩34,367 | +0.43% | 6천 |
|---|
| 2026.02.19 | ₩34,300 | ₩34,420 | ₩34,260 | ₩34,300 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩34,313 | ₩34,420 | ₩34,295 | ₩34,300 | -0.04% | 1.4만 |
|---|
| 2026.02.17 | ₩34,407 | ₩34,420 | ₩34,313 | ₩34,313 | -0.27% | 2만 |
|---|
| 2026.02.13 | ₩34,420 | ₩34,440 | ₩34,393 | ₩34,440 | +0.06% | 4.9천 |
|---|
| 2026.02.12 | ₩34,393 | ₩34,447 | ₩34,393 | ₩34,420 | +0.08% | 1.7천 |
|---|
| 2026.02.11 | ₩34,473 | ₩34,473 | ₩34,353 | ₩34,407 | -0.19% | 8.2천 |
|---|
| 2026.02.10 | ₩34,500 | ₩34,513 | ₩34,340 | ₩34,385 | -0.33% | 1.3만 |
|---|
| 2026.02.09 | ₩34,420 | ₩34,487 | ₩34,407 | ₩34,473 | +0.15% | 5.2만 |
|---|
| 2026.02.06 | ₩34,193 | ₩34,260 | ₩34,185 | ₩34,260 | +0.19% | 3.1천 |
|---|
| 2026.02.05 | ₩34,099 | ₩34,193 | ₩34,033 | ₩34,153 | +0.16% | 9.9천 |
|---|
| 2026.02.04 | ₩34,127 | ₩34,193 | ₩34,007 | ₩34,193 | +0.20% | 4.5만 |
|---|
| 2026.02.03 | ₩34,353 | ₩34,353 | ₩34,060 | ₩34,300 | -0.16% | 2만 |
|---|
| 2026.02.02 | ₩34,260 | ₩34,353 | ₩34,060 | ₩34,327 | +0.19% | 8.7천 |
|---|
| 2026.01.30 | ₩34,433 | ₩34,433 | ₩34,207 | ₩34,327 | -0.31% | 2.4만 |
|---|
| 2026.01.29 | ₩34,527 | ₩34,540 | ₩34,480 | ₩34,504 | -0.07% | 5.1천 |
|---|
| 2026.01.28 | ₩34,500 | ₩34,527 | ₩34,500 | ₩34,527 | +0.08% | 1.8천 |
|---|
| 2026.01.27 | ₩34,553 | ₩34,553 | ₩34,473 | ₩34,527 | -0.08% | 4.4천 |
|---|
| 2026.01.26 | ₩34,473 | ₩34,527 | ₩34,473 | ₩34,527 | +0.15% | 2.7천 |
|---|
| 2026.01.23 | ₩34,527 | ₩34,527 | ₩34,340 | ₩34,480 | -0.14% | 3.9천 |
|---|
| 2026.01.22 | ₩34,460 | ₩34,560 | ₩34,327 | ₩34,527 | +0.19% | 8.8천 |
|---|
| 2026.01.21 | ₩34,420 | ₩34,500 | ₩34,340 | ₩34,487 | +0.19% | 7.2천 |
|---|
| 2026.01.20 | ₩34,327 | ₩34,380 | ₩34,167 | ₩34,380 | +0.16% | 1.4만 |
|---|
| 2026.01.16 | ₩34,273 | ₩34,327 | ₩34,193 | ₩34,327 | +0.16% | 1.1천 |
|---|
| 2026.01.15 | ₩34,320 | ₩34,323 | ₩34,153 | ₩34,207 | -0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩34,287 | ₩34,380 | ₩34,287 | ₩34,360 | +0.21% | 5.3천 |
|---|
| 2026.01.13 | ₩34,347 | ₩34,380 | ₩34,260 | ₩34,260 | -0.25% | 7.1천 |
|---|
| 2026.01.12 | ₩34,153 | ₩34,313 | ₩34,140 | ₩34,313 | +0.47% | 4.5천 |
|---|
| 2026.01.09 | ₩34,180 | ₩34,247 | ₩34,113 | ₩34,113 | -0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩34,073 | ₩34,193 | ₩34,073 | ₩34,180 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩34,033 | ₩34,220 | ₩34,033 | ₩34,193 | +0.47% | 3.3천 |
|---|
| 2026.01.06 | ₩34,100 | ₩34,260 | ₩34,100 | ₩34,217 | +0.34% | 2.8천 |
|---|
| 2026.01.05 | ₩34,193 | ₩34,233 | ₩34,161 | ₩34,167 | -0.08% | 5.4천 |
|---|
| 2026.01.02 | ₩34,140 | ₩34,193 | ₩34,073 | ₩34,140 | 0.00% | 8.2천 |
|---|
| 2025.12.31 | ₩34,180 | ₩34,193 | ₩34,153 | ₩34,153 | -0.08% | 4.3천 |
|---|
| 2025.12.30 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩34,167 | ₩34,251 | ₩34,073 | ₩34,140 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩34,207 | ₩34,260 | ₩34,207 | ₩34,247 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩34,153 | ₩34,275 | ₩34,153 | ₩34,260 | +0.31% | 7천 |
|---|
| 2025.12.23 | ₩34,167 | ₩34,260 | ₩34,107 | ₩34,127 | -0.12% | 2.6만 |
|---|
| 2025.12.22 | ₩34,067 | ₩34,167 | ₩34,056 | ₩34,127 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩33,967 | ₩34,073 | ₩33,967 | ₩34,028 | +0.18% | 2천 |
|---|
| 2025.12.18 | ₩34,020 | ₩34,073 | ₩33,980 | ₩34,073 | +0.16% | 8.8천 |
|---|
| 2025.12.17 | ₩33,953 | ₩33,993 | ₩33,953 | ₩33,967 | +0.04% | 2만 |
|---|
| 2025.12.16 | ₩33,843 | ₩33,953 | ₩33,807 | ₩33,913 | +0.21% | 1.5만 |
|---|
| 2025.12.15 | ₩33,873 | ₩33,913 | ₩33,833 | ₩33,860 | -0.04% | 1.3만 |
|---|
| 2025.12.12 | ₩34,393 | ₩34,473 | ₩34,193 | ₩34,473 | +0.23% | 3.4만 |
|---|
| 2025.12.11 | ₩34,433 | ₩34,447 | ₩34,393 | ₩34,393 | -0.12% | 2만 |
|---|
| 2025.12.10 | ₩34,427 | ₩34,447 | ₩34,427 | ₩34,447 | +0.06% | 3.3천 |
|---|
| 2025.12.09 | ₩34,380 | ₩34,493 | ₩34,380 | ₩34,380 | 0.00% | 4.3천 |
|---|
| 2025.12.08 | ₩34,313 | ₩34,420 | ₩34,313 | ₩34,380 | +0.19% | 7.3천 |
|---|
| 2025.12.05 | ₩34,373 | ₩34,420 | ₩34,287 | ₩34,353 | -0.06% | 8.4천 |
|---|
| 2025.12.04 | ₩34,420 | ₩34,447 | ₩34,313 | ₩34,313 | -0.31% | 3.8천 |
|---|
| 2025.12.03 | ₩34,273 | ₩34,447 | ₩34,273 | ₩34,447 | +0.51% | 5.5천 |
|---|
| 2025.12.02 | ₩34,300 | ₩34,433 | ₩34,287 | ₩34,367 | +0.19% | 8.6천 |
|---|
| 2025.12.01 | ₩34,393 | ₩34,393 | ₩34,273 | ₩34,273 | -0.35% | 2.1만 |
|---|
| 2025.11.28 | ₩34,360 | ₩34,407 | ₩34,273 | ₩34,407 | +0.14% | 1.2천 |
|---|
| 2025.11.26 | ₩34,447 | ₩34,447 | ₩34,447 | ₩34,447 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 1천 |
|---|
| 2025.11.24 | ₩34,333 | ₩34,447 | ₩34,273 | ₩34,393 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩34,327 | ₩34,391 | ₩34,233 | ₩34,391 | +0.19% | 1.4천 |
|---|
| 2025.11.20 | ₩34,500 | ₩34,500 | ₩34,340 | ₩34,407 | -0.27% | 4.4천 |
|---|
| 2025.11.19 | ₩34,353 | ₩34,473 | ₩34,327 | ₩34,473 | +0.35% | 2.1천 |
|---|
| 2025.11.18 | ₩34,553 | ₩34,553 | ₩34,355 | ₩34,456 | -0.28% | 4.1천 |
|---|
| 2025.11.17 | ₩34,460 | ₩34,527 | ₩34,453 | ₩34,515 | +0.16% | 7.2천 |
|---|
| 2025.11.14 | ₩34,353 | ₩34,393 | ₩34,353 | ₩34,384 | +0.09% | 3.7천 |
|---|
| 2025.11.13 | ₩34,460 | ₩34,487 | ₩34,353 | ₩34,353 | -0.31% | 1.4천 |
|---|
| 2025.11.12 | ₩34,447 | ₩34,504 | ₩34,433 | ₩34,460 | +0.04% | 5.1천 |
|---|
| 2025.11.11 | ₩34,780 | ₩34,993 | ₩34,393 | ₩34,393 | -1.11% | 9.8천 |
|---|
| 2025.11.10 | ₩34,407 | ₩34,673 | ₩34,407 | ₩34,673 | +0.77% | 600 |
|---|
| 2025.11.07 | ₩34,633 | ₩34,660 | ₩34,633 | ₩34,660 | +0.08% | 600 |
|---|
| 2025.11.06 | ₩34,207 | ₩34,713 | ₩34,207 | ₩34,713 | +1.48% | 1.3만 |
|---|
| 2025.11.05 | ₩34,329 | ₩34,527 | ₩34,329 | ₩34,527 | +0.57% | 1.1만 |
|---|
| 2025.11.04 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩34,380 | ₩34,447 | ₩34,287 | ₩34,447 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩34,377 | ₩34,380 | ₩34,377 | ₩34,380 | +0.01% | 700 |
|---|
| 2025.10.30 | ₩34,240 | ₩34,367 | ₩34,228 | ₩34,367 | +0.37% | 6.6천 |
|---|
| 2025.10.29 | ₩34,353 | ₩34,353 | ₩34,127 | ₩34,127 | -0.66% | 2.6천 |
|---|
| 2025.10.28 | ₩34,213 | ₩34,300 | ₩34,188 | ₩34,300 | +0.25% | 3.7천 |
|---|
| 2025.10.27 | ₩34,287 | ₩34,287 | ₩34,183 | ₩34,247 | -0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩34,220 | ₩34,273 | ₩34,220 | ₩34,247 | +0.08% | 2.6천 |
|---|
| 2025.10.23 | ₩34,100 | ₩34,127 | ₩34,087 | ₩34,087 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩34,087 | ₩34,113 | ₩34,073 | ₩34,087 | 0.00% | 9.5천 |
|---|
| 2025.10.21 | ₩34,060 | ₩34,180 | ₩34,060 | ₩34,113 | +0.16% | 3천 |
|---|
| 2025.10.20 | ₩34,220 | ₩34,220 | ₩34,060 | ₩34,127 | -0.27% | 4.6천 |
|---|
| 2025.10.17 | ₩34,228 | ₩34,233 | ₩34,193 | ₩34,207 | -0.06% | 1.1천 |
|---|
| 2025.10.16 | ₩34,100 | ₩34,247 | ₩34,100 | ₩34,247 | +0.43% | 900 |
|---|
| 2025.10.15 | ₩34,273 | ₩34,300 | ₩34,213 | ₩34,213 | -0.18% | 4.6천 |
|---|
| 2025.10.14 | ₩34,220 | ₩34,380 | ₩34,060 | ₩34,060 | -0.47% | 4.3천 |
|---|
| 2025.10.13 | ₩34,060 | ₩34,233 | ₩34,007 | ₩34,233 | +0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩34,193 | ₩34,193 | ₩34,100 | ₩34,100 | -0.27% | 1.2천 |
|---|