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 | ₩33,643 | ₩33,743 | ₩33,523 | ₩33,563 | -0.24% | 1.3만 |
| 2026.10.08 | ₩33,590 | ₩33,670 | ₩33,523 | ₩33,537 | -0.16% | 4.7천 |
| 2026.10.07 | ₩33,619 | ₩33,790 | ₩33,590 | ₩33,683 | +0.19% | 1.1만 |
| 2026.10.06 | ₩33,617 | ₩33,697 | ₩33,606 | ₩33,697 | +0.24% | 6.8천 |
| 2026.10.05 | ₩33,690 | ₩33,750 | ₩33,617 | ₩33,749 | +0.17% | 1.3만 |
| 2026.10.02 | ₩33,710 | ₩33,763 | ₩33,590 | ₩33,763 | +0.16% | 8.8천 |
| 2026.10.01 | ₩33,790 | ₩33,790 | ₩33,703 | ₩33,703 | -0.26% | 2.8천 |
| 2026.09.30 | ₩33,617 | ₩33,777 | ₩33,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,683 |
| +0.20% |
| 1.2만 |
| 2026.09.29 | ₩33,683 | ₩33,723 | ₩33,669 | ₩33,670 | -0.04% | 4천 |
|---|
| 2026.09.28 | ₩33,630 | ₩33,723 | ₩33,617 | ₩33,657 | +0.08% | 4.5천 |
|---|
| 2026.09.25 | ₩33,657 | ₩33,790 | ₩33,590 | ₩33,683 | +0.08% | 5.1천 |
|---|
| 2026.09.24 | ₩33,790 | ₩33,790 | ₩33,643 | ₩33,670 | -0.36% | 3.8천 |
|---|
| 2026.09.23 | ₩33,857 | ₩33,857 | ₩33,790 | ₩33,790 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩33,791 | ₩33,875 | ₩33,737 | ₩33,737 | -0.16% | 5천 |
|---|
| 2026.09.21 | ₩33,670 | ₩33,857 | ₩33,670 | ₩33,790 | +0.36% | 5.7천 |
|---|
| 2026.09.18 | ₩33,777 | ₩33,803 | ₩33,697 | ₩33,697 | -0.24% | 4.5천 |
|---|
| 2026.09.17 | ₩33,697 | ₩33,790 | ₩33,603 | ₩33,697 | 0.00% | 4.5천 |
|---|
| 2026.09.16 | ₩33,723 | ₩33,923 | ₩33,603 | ₩33,743 | +0.06% | 1.1만 |
|---|
| 2026.09.15 | ₩33,897 | ₩33,963 | ₩33,710 | ₩33,790 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩34,390 | ₩34,403 | ₩34,323 | ₩34,403 | +0.04% | 8.6천 |
|---|
| 2026.09.11 | ₩34,363 | ₩34,390 | ₩34,337 | ₩34,337 | -0.08% | 3.1천 |
|---|
| 2026.09.10 | ₩34,323 | ₩34,390 | ₩34,323 | ₩34,323 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩34,323 | ₩34,417 | ₩34,323 | ₩34,323 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩34,350 | ₩34,456 | ₩34,323 | ₩34,390 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩34,417 | ₩34,417 | ₩34,323 | ₩34,323 | -0.27% | 4.9천 |
|---|
| 2026.09.03 | ₩34,417 | ₩34,417 | ₩34,370 | ₩34,370 | -0.14% | 7.9천 |
|---|
| 2026.09.02 | ₩34,377 | ₩34,443 | ₩34,377 | ₩34,443 | +0.19% | 2.9천 |
|---|
| 2026.09.01 | ₩34,390 | ₩34,443 | ₩34,390 | ₩34,443 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩34,417 | ₩34,456 | ₩34,350 | ₩34,377 | -0.12% | 1.1만 |
|---|
| 2026.08.28 | ₩34,390 | ₩34,390 | ₩34,257 | ₩34,323 | -0.19% | 6.5천 |
|---|
| 2026.08.27 | ₩34,323 | ₩34,357 | ₩34,270 | ₩34,337 | +0.04% | 3.3천 |
|---|
| 2026.08.26 | ₩34,123 | ₩34,490 | ₩34,123 | ₩34,490 | +1.07% | 7천 |
|---|
| 2026.08.25 | ₩34,257 | ₩34,362 | ₩34,163 | ₩34,323 | +0.19% | 5.1천 |
|---|
| 2026.08.24 | ₩34,310 | ₩34,323 | ₩34,310 | ₩34,323 | +0.04% | 1.9천 |
|---|
| 2026.08.21 | ₩34,257 | ₩34,270 | ₩34,257 | ₩34,270 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩34,390 | ₩34,390 | ₩34,257 | ₩34,257 | -0.39% | 2.1천 |
|---|
| 2026.08.19 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩34,163 | ₩34,323 | ₩34,150 | ₩34,230 | +0.20% | 5천 |
|---|
| 2026.08.17 | ₩34,230 | ₩34,323 | ₩34,137 | ₩34,137 | -0.27% | 1.4천 |
|---|
| 2026.08.14 | ₩34,297 | ₩34,323 | ₩34,283 | ₩34,283 | -0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩34,323 | ₩34,357 | ₩34,297 | ₩34,337 | +0.04% | 4.5천 |
|---|
| 2026.08.12 | ₩34,243 | ₩34,243 | ₩34,230 | ₩34,238 | -0.02% | 1.8천 |
|---|
| 2026.08.11 | ₩34,190 | ₩34,190 | ₩34,165 | ₩34,190 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩34,243 | ₩34,243 | ₩34,241 | ₩34,241 | -0.01% | 600 |
|---|
| 2026.08.07 | ₩34,123 | ₩34,243 | ₩34,123 | ₩34,214 | +0.27% | 1.4천 |
|---|
| 2026.08.06 | ₩34,150 | ₩34,230 | ₩34,150 | ₩34,230 | +0.23% | 1.8천 |
|---|
| 2026.08.05 | ₩34,123 | ₩34,137 | ₩34,123 | ₩34,137 | +0.04% | 1.5천 |
|---|
| 2026.08.04 | ₩34,217 | ₩34,243 | ₩34,217 | ₩34,217 | 0.00% | 8.8천 |
|---|
| 2026.08.03 | ₩34,137 | ₩34,230 | ₩34,123 | ₩34,157 | +0.06% | 7.6천 |
|---|
| 2026.07.31 | ₩34,177 | ₩34,177 | ₩34,123 | ₩34,150 | -0.08% | 2천 |
|---|
| 2026.07.30 | ₩34,163 | ₩34,163 | ₩34,123 | ₩34,137 | -0.08% | 1.2천 |
|---|
| 2026.07.29 | ₩34,123 | ₩34,217 | ₩34,123 | ₩34,123 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩34,190 | ₩34,190 | ₩33,977 | ₩33,990 | -0.58% | 3.5천 |
|---|
| 2026.07.27 | ₩34,070 | ₩34,110 | ₩33,963 | ₩34,110 | +0.12% | 2.6천 |
|---|
| 2026.07.24 | ₩33,870 | ₩34,030 | ₩33,870 | ₩33,963 | +0.28% | 1.1천 |
|---|
| 2026.07.23 | ₩33,963 | ₩33,990 | ₩33,857 | ₩33,870 | -0.27% | 2.6만 |
|---|
| 2026.07.22 | ₩34,190 | ₩34,190 | ₩34,057 | ₩34,077 | -0.33% | 1.4천 |
|---|
| 2026.07.21 | ₩34,123 | ₩34,150 | ₩34,123 | ₩34,150 | +0.08% | 2.3천 |
|---|
| 2026.07.20 | ₩34,057 | ₩34,190 | ₩34,057 | ₩34,190 | +0.39% | 5.2천 |
|---|
| 2026.07.17 | ₩34,070 | ₩34,070 | ₩34,023 | ₩34,023 | -0.14% | 400 |
|---|
| 2026.07.16 | ₩33,937 | ₩34,023 | ₩33,937 | ₩34,023 | +0.26% | 1.1천 |
|---|
| 2026.07.15 | ₩33,990 | ₩34,043 | ₩33,963 | ₩33,963 | -0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩33,937 | ₩34,110 | ₩33,937 | ₩33,963 | +0.08% | 2.1천 |
|---|
| 2026.07.13 | ₩33,937 | ₩34,090 | ₩33,937 | ₩34,031 | +0.28% | 1.3천 |
|---|
| 2026.07.10 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,950 | ₩33,950 | ₩33,910 | ₩33,910 | -0.12% | 1.3천 |
|---|
| 2026.07.08 | ₩34,177 | ₩34,177 | ₩34,050 | ₩34,050 | -0.37% | 500 |
|---|
| 2026.07.07 | ₩34,030 | ₩34,250 | ₩34,030 | ₩34,057 | +0.08% | 2.5천 |
|---|
| 2026.07.06 | ₩33,897 | ₩34,207 | ₩33,897 | ₩33,910 | +0.04% | 2.4천 |
|---|
| 2026.07.02 | ₩34,057 | ₩34,157 | ₩34,003 | ₩34,123 | +0.20% | 4.2천 |
|---|
| 2026.07.01 | ₩33,937 | ₩34,086 | ₩33,883 | ₩34,086 | +0.44% | 5.9천 |
|---|
| 2026.06.30 | ₩33,910 | ₩33,937 | ₩33,897 | ₩33,937 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩33,977 | ₩33,977 | ₩33,870 | ₩33,883 | -0.27% | 5.8천 |
|---|
| 2026.06.26 | ₩33,977 | ₩33,977 | ₩33,843 | ₩33,883 | -0.27% | 1.7천 |
|---|
| 2026.06.25 | ₩33,977 | ₩33,977 | ₩33,910 | ₩33,937 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩33,977 | ₩33,977 | ₩33,857 | ₩33,963 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,963 | ₩34,003 | ₩33,917 | ₩33,937 | -0.08% | 3.8천 |
|---|
| 2026.06.22 | ₩33,830 | ₩33,963 | ₩33,830 | ₩33,963 | +0.39% | 7.4천 |
|---|
| 2026.06.18 | ₩33,903 | ₩33,977 | ₩33,817 | ₩33,857 | -0.14% | 3.1천 |
|---|
| 2026.06.17 | ₩33,977 | ₩33,990 | ₩33,923 | ₩33,957 | -0.06% | 4.8천 |
|---|
| 2026.06.16 | ₩33,843 | ₩33,883 | ₩33,806 | ₩33,817 | -0.08% | 4.1천 |
|---|
| 2026.06.15 | ₩33,910 | ₩33,963 | ₩33,777 | ₩33,817 | -0.28% | 2.7만 |
|---|
| 2026.06.12 | ₩34,270 | ₩34,550 | ₩34,270 | ₩34,470 | +0.58% | 4.4천 |
|---|
| 2026.06.11 | ₩34,390 | ₩34,550 | ₩34,390 | ₩34,550 | +0.47% | 1.1천 |
|---|
| 2026.06.10 | ₩34,270 | ₩34,496 | ₩34,270 | ₩34,397 | +0.37% | 3.5천 |
|---|
| 2026.06.09 | ₩34,390 | ₩34,403 | ₩34,290 | ₩34,390 | 0.00% | 3.2만 |
|---|
| 2026.06.08 | ₩34,393 | ₩34,393 | ₩34,258 | ₩34,323 | -0.20% | 3천 |
|---|
| 2026.06.05 | ₩34,323 | ₩34,550 | ₩34,323 | ₩34,550 | +0.66% | 4.4천 |
|---|
| 2026.06.04 | ₩34,323 | ₩34,563 | ₩34,323 | ₩34,563 | +0.70% | 3.5천 |
|---|
| 2026.06.03 | ₩34,323 | ₩34,456 | ₩34,323 | ₩34,456 | +0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,257 | ₩34,496 | ₩34,257 | ₩34,323 | +0.19% | 7.2천 |
|---|
| 2026.05.29 | ₩34,363 | ₩34,370 | ₩34,263 | ₩34,263 | -0.29% | 8.5천 |
|---|
| 2026.05.28 | ₩34,343 | ₩34,390 | ₩34,257 | ₩34,390 | +0.14% | 1.7천 |
|---|
| 2026.05.27 | ₩34,383 | ₩34,442 | ₩34,383 | ₩34,442 | +0.17% | 500 |
|---|
| 2026.05.26 | ₩34,323 | ₩34,443 | ₩34,297 | ₩34,417 | +0.27% | 8.5천 |
|---|
| 2026.05.22 | ₩34,257 | ₩34,377 | ₩34,257 | ₩34,353 | +0.28% | 3.7천 |
|---|
| 2026.05.21 | ₩34,423 | ₩34,483 | ₩34,257 | ₩34,310 | -0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩34,283 | ₩34,470 | ₩34,257 | ₩34,363 | +0.23% | 7.7천 |
|---|
| 2026.05.19 | ₩34,203 | ₩34,483 | ₩34,190 | ₩34,483 | +0.82% | 4.8천 |
|---|
| 2026.05.18 | ₩34,323 | ₩34,323 | ₩34,190 | ₩34,190 | -0.39% | 1만 |
|---|
| 2026.05.15 | ₩34,323 | ₩34,323 | ₩34,150 | ₩34,323 | 0.00% | 3.9천 |
|---|
| 2026.05.14 | ₩34,163 | ₩34,250 | ₩34,163 | ₩34,230 | +0.20% | 1.3천 |
|---|
| 2026.05.13 | ₩34,310 | ₩34,323 | ₩34,310 | ₩34,323 | +0.04% | 1.6천 |
|---|
| 2026.05.12 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,483 | ₩34,496 | ₩34,123 | ₩34,323 | -0.46% | 5.1천 |
|---|
| 2026.05.08 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,455 | ₩34,456 | ₩34,110 | ₩34,110 | -1.00% | 3.8천 |
|---|
| 2026.05.06 | ₩34,323 | ₩34,470 | ₩34,323 | ₩34,323 | 0.00% | 2.6천 |
|---|
| 2026.05.05 | ₩34,283 | ₩34,283 | ₩34,257 | ₩34,270 | -0.04% | 600 |
|---|
| 2026.05.04 | ₩34,030 | ₩34,363 | ₩34,030 | ₩34,237 | +0.61% | 5.3천 |
|---|
| 2026.05.01 | ₩34,350 | ₩34,350 | ₩34,323 | ₩34,323 | -0.08% | 2.4천 |
|---|
| 2026.04.30 | ₩34,310 | ₩34,323 | ₩34,310 | ₩34,323 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩34,237 | ₩34,237 | ₩34,106 | ₩34,230 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩34,097 | ₩34,259 | ₩34,097 | ₩34,123 | +0.08% | 6천 |
|---|
| 2026.04.27 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩34,230 | ₩34,337 | ₩34,194 | ₩34,263 | +0.10% | 5.6천 |
|---|
| 2026.04.23 | ₩34,018 | ₩34,203 | ₩34,018 | ₩34,203 | +0.54% | 5.7천 |
|---|
| 2026.04.22 | ₩34,057 | ₩34,097 | ₩34,057 | ₩34,083 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩34,057 | ₩34,070 | ₩34,057 | ₩34,070 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩34,097 | ₩34,097 | ₩34,023 | ₩34,083 | -0.04% | 4.7천 |
|---|
| 2026.04.17 | ₩33,883 | ₩34,083 | ₩33,857 | ₩33,950 | +0.20% | 6.9천 |
|---|
| 2026.04.16 | ₩33,937 | ₩33,937 | ₩33,890 | ₩33,937 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩33,923 | ₩33,937 | ₩33,862 | ₩33,937 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩33,857 | ₩33,937 | ₩33,806 | ₩33,937 | +0.24% | 8.3천 |
|---|
| 2026.04.13 | ₩33,843 | ₩33,857 | ₩33,823 | ₩33,857 | +0.04% | 2.8천 |
|---|
| 2026.04.10 | ₩33,783 | ₩33,934 | ₩33,783 | ₩33,843 | +0.18% | 1.7천 |
|---|
| 2026.04.09 | ₩33,849 | ₩33,857 | ₩33,737 | ₩33,827 | -0.06% | 2.3천 |
|---|
| 2026.04.08 | ₩33,777 | ₩33,830 | ₩33,723 | ₩33,830 | +0.16% | 4.4천 |
|---|
| 2026.04.07 | ₩33,723 | ₩33,763 | ₩33,723 | ₩33,763 | +0.12% | 2.4천 |
|---|
| 2026.04.06 | ₩33,737 | ₩33,763 | ₩33,683 | ₩33,750 | +0.04% | 4.1천 |
|---|
| 2026.04.02 | ₩33,750 | ₩33,790 | ₩33,670 | ₩33,777 | +0.08% | 2.5만 |
|---|
| 2026.04.01 | ₩33,630 | ₩33,730 | ₩33,630 | ₩33,695 | +0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩33,617 | ₩33,783 | ₩33,617 | ₩33,617 | 0.00% | 9.3천 |
|---|
| 2026.03.30 | ₩33,710 | ₩33,783 | ₩33,617 | ₩33,617 | -0.28% | 3.6천 |
|---|
| 2026.03.27 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 1천 |
|---|
| 2026.03.26 | ₩33,710 | ₩33,783 | ₩33,617 | ₩33,662 | -0.14% | 2천 |
|---|
| 2026.03.25 | ₩33,757 | ₩33,757 | ₩33,617 | ₩33,643 | -0.34% | 4.9천 |
|---|
| 2026.03.24 | ₩33,457 | ₩33,591 | ₩33,457 | ₩33,591 | +0.40% | 2.1천 |
|---|
| 2026.03.23 | ₩33,590 | ₩33,643 | ₩33,510 | ₩33,523 | -0.20% | 5.7천 |
|---|
| 2026.03.20 | ₩33,630 | ₩33,697 | ₩33,523 | ₩33,590 | -0.12% | 3.7천 |
|---|
| 2026.03.19 | ₩33,590 | ₩33,643 | ₩33,583 | ₩33,643 | +0.16% | 3.7천 |
|---|
| 2026.03.18 | ₩33,710 | ₩33,723 | ₩33,523 | ₩33,623 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩33,723 | ₩33,723 | ₩33,590 | ₩33,723 | 0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩33,657 | ₩33,763 | ₩33,523 | ₩33,590 | -0.20% | 2.3만 |
|---|
| 2026.03.13 | ₩33,737 | ₩33,783 | ₩33,617 | ₩33,670 | -0.20% | 8.8천 |
|---|
| 2026.03.12 | ₩34,302 | ₩34,483 | ₩34,230 | ₩34,230 | -0.21% | 5.9천 |
|---|
| 2026.03.11 | ₩34,430 | ₩34,430 | ₩34,323 | ₩34,323 | -0.31% | 5천 |
|---|
| 2026.03.10 | ₩34,203 | ₩34,403 | ₩34,203 | ₩34,350 | +0.43% | 5.7천 |
|---|
| 2026.03.09 | ₩34,203 | ₩34,323 | ₩34,203 | ₩34,243 | +0.12% | 2.5천 |
|---|
| 2026.03.06 | ₩34,251 | ₩34,297 | ₩34,217 | ₩34,221 | -0.09% | 1.8천 |
|---|
| 2026.03.05 | ₩34,230 | ₩34,243 | ₩33,817 | ₩34,243 | +0.04% | 9.4천 |
|---|
| 2026.03.04 | ₩34,257 | ₩34,350 | ₩34,203 | ₩34,217 | -0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩34,430 | ₩34,510 | ₩34,243 | ₩34,243 | -0.54% | 3.4천 |
|---|
| 2026.03.02 | ₩34,217 | ₩34,390 | ₩34,217 | ₩34,347 | +0.38% | 6.7천 |
|---|
| 2026.02.27 | ₩34,323 | ₩34,377 | ₩34,237 | ₩34,243 | -0.23% | 8.6천 |
|---|
| 2026.02.26 | ₩34,363 | ₩34,363 | ₩34,257 | ₩34,270 | -0.27% | 7.8천 |
|---|
| 2026.02.25 | ₩34,350 | ₩34,350 | ₩34,270 | ₩34,270 | -0.23% | 1.6천 |
|---|
| 2026.02.24 | ₩34,283 | ₩34,350 | ₩34,267 | ₩34,342 | +0.17% | 5.7천 |
|---|
| 2026.02.23 | ₩34,363 | ₩34,430 | ₩34,297 | ₩34,363 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,217 | ₩34,363 | ₩34,203 | ₩34,363 | +0.43% | 6천 |
|---|
| 2026.02.19 | ₩34,297 | ₩34,417 | ₩34,257 | ₩34,297 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩34,310 | ₩34,417 | ₩34,291 | ₩34,297 | -0.04% | 1.4만 |
|---|
| 2026.02.17 | ₩34,403 | ₩34,417 | ₩34,310 | ₩34,310 | -0.27% | 2만 |
|---|
| 2026.02.13 | ₩34,417 | ₩34,437 | ₩34,390 | ₩34,437 | +0.06% | 4.9천 |
|---|
| 2026.02.12 | ₩34,390 | ₩34,443 | ₩34,390 | ₩34,417 | +0.08% | 1.7천 |
|---|
| 2026.02.11 | ₩34,470 | ₩34,470 | ₩34,350 | ₩34,403 | -0.19% | 8.2천 |
|---|
| 2026.02.10 | ₩34,496 | ₩34,510 | ₩34,337 | ₩34,382 | -0.33% | 1.3만 |
|---|
| 2026.02.09 | ₩34,417 | ₩34,483 | ₩34,403 | ₩34,470 | +0.15% | 5.2만 |
|---|
| 2026.02.06 | ₩34,190 | ₩34,257 | ₩34,182 | ₩34,257 | +0.19% | 3.1천 |
|---|
| 2026.02.05 | ₩34,095 | ₩34,190 | ₩34,030 | ₩34,150 | +0.16% | 9.9천 |
|---|
| 2026.02.04 | ₩34,123 | ₩34,190 | ₩34,003 | ₩34,190 | +0.20% | 4.5만 |
|---|
| 2026.02.03 | ₩34,350 | ₩34,350 | ₩34,057 | ₩34,297 | -0.16% | 2만 |
|---|
| 2026.02.02 | ₩34,257 | ₩34,350 | ₩34,057 | ₩34,323 | +0.19% | 8.7천 |
|---|
| 2026.01.30 | ₩34,430 | ₩34,430 | ₩34,203 | ₩34,323 | -0.31% | 2.4만 |
|---|
| 2026.01.29 | ₩34,523 | ₩34,536 | ₩34,476 | ₩34,500 | -0.07% | 5.1천 |
|---|
| 2026.01.28 | ₩34,496 | ₩34,523 | ₩34,496 | ₩34,523 | +0.08% | 1.8천 |
|---|
| 2026.01.27 | ₩34,550 | ₩34,550 | ₩34,470 | ₩34,523 | -0.08% | 4.4천 |
|---|
| 2026.01.26 | ₩34,470 | ₩34,523 | ₩34,470 | ₩34,523 | +0.15% | 2.7천 |
|---|
| 2026.01.23 | ₩34,523 | ₩34,523 | ₩34,337 | ₩34,476 | -0.14% | 3.9천 |
|---|
| 2026.01.22 | ₩34,456 | ₩34,556 | ₩34,323 | ₩34,523 | +0.19% | 8.8천 |
|---|
| 2026.01.21 | ₩34,417 | ₩34,496 | ₩34,337 | ₩34,483 | +0.19% | 7.2천 |
|---|
| 2026.01.20 | ₩34,323 | ₩34,377 | ₩34,163 | ₩34,377 | +0.16% | 1.4만 |
|---|
| 2026.01.16 | ₩34,270 | ₩34,323 | ₩34,190 | ₩34,323 | +0.16% | 1.1천 |
|---|
| 2026.01.15 | ₩34,317 | ₩34,319 | ₩34,150 | ₩34,203 | -0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩34,283 | ₩34,377 | ₩34,283 | ₩34,357 | +0.21% | 5.3천 |
|---|
| 2026.01.13 | ₩34,343 | ₩34,377 | ₩34,257 | ₩34,257 | -0.25% | 7.1천 |
|---|
| 2026.01.12 | ₩34,150 | ₩34,310 | ₩34,137 | ₩34,310 | +0.47% | 4.5천 |
|---|
| 2026.01.09 | ₩34,177 | ₩34,243 | ₩34,110 | ₩34,110 | -0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩34,070 | ₩34,190 | ₩34,070 | ₩34,177 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩34,030 | ₩34,217 | ₩34,030 | ₩34,190 | +0.47% | 3.3천 |
|---|
| 2026.01.06 | ₩34,097 | ₩34,257 | ₩34,097 | ₩34,214 | +0.34% | 2.8천 |
|---|
| 2026.01.05 | ₩34,190 | ₩34,230 | ₩34,158 | ₩34,163 | -0.08% | 5.4천 |
|---|
| 2026.01.02 | ₩34,137 | ₩34,190 | ₩34,070 | ₩34,137 | 0.00% | 8.2천 |
|---|
| 2025.12.31 | ₩34,177 | ₩34,190 | ₩34,150 | ₩34,150 | -0.08% | 4.3천 |
|---|
| 2025.12.30 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩34,163 | ₩34,247 | ₩34,070 | ₩34,137 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩34,203 | ₩34,257 | ₩34,203 | ₩34,243 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩34,150 | ₩34,271 | ₩34,150 | ₩34,257 | +0.31% | 7천 |
|---|
| 2025.12.23 | ₩34,163 | ₩34,257 | ₩34,103 | ₩34,123 | -0.12% | 2.6만 |
|---|
| 2025.12.22 | ₩34,063 | ₩34,163 | ₩34,053 | ₩34,123 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩33,963 | ₩34,070 | ₩33,963 | ₩34,025 | +0.18% | 2천 |
|---|
| 2025.12.18 | ₩34,017 | ₩34,070 | ₩33,977 | ₩34,070 | +0.16% | 8.8천 |
|---|
| 2025.12.17 | ₩33,950 | ₩33,990 | ₩33,950 | ₩33,963 | +0.04% | 2만 |
|---|
| 2025.12.16 | ₩33,839 | ₩33,950 | ₩33,803 | ₩33,910 | +0.21% | 1.5만 |
|---|
| 2025.12.15 | ₩33,870 | ₩33,910 | ₩33,830 | ₩33,857 | -0.04% | 1.3만 |
|---|
| 2025.12.12 | ₩34,390 | ₩34,470 | ₩34,190 | ₩34,470 | +0.23% | 3.4만 |
|---|
| 2025.12.11 | ₩34,430 | ₩34,443 | ₩34,390 | ₩34,390 | -0.12% | 2만 |
|---|
| 2025.12.10 | ₩34,423 | ₩34,443 | ₩34,423 | ₩34,443 | +0.06% | 3.3천 |
|---|
| 2025.12.09 | ₩34,377 | ₩34,490 | ₩34,377 | ₩34,377 | 0.00% | 4.3천 |
|---|
| 2025.12.08 | ₩34,310 | ₩34,417 | ₩34,310 | ₩34,377 | +0.19% | 7.3천 |
|---|
| 2025.12.05 | ₩34,370 | ₩34,417 | ₩34,283 | ₩34,350 | -0.06% | 8.4천 |
|---|
| 2025.12.04 | ₩34,417 | ₩34,443 | ₩34,310 | ₩34,310 | -0.31% | 3.8천 |
|---|
| 2025.12.03 | ₩34,270 | ₩34,443 | ₩34,270 | ₩34,443 | +0.51% | 5.5천 |
|---|
| 2025.12.02 | ₩34,297 | ₩34,430 | ₩34,283 | ₩34,363 | +0.19% | 8.6천 |
|---|
| 2025.12.01 | ₩34,390 | ₩34,390 | ₩34,270 | ₩34,270 | -0.35% | 2.1만 |
|---|
| 2025.11.28 | ₩34,357 | ₩34,403 | ₩34,270 | ₩34,403 | +0.14% | 1.2천 |
|---|
| 2025.11.26 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 1천 |
|---|
| 2025.11.24 | ₩34,330 | ₩34,443 | ₩34,270 | ₩34,390 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩34,323 | ₩34,387 | ₩34,230 | ₩34,387 | +0.19% | 1.4천 |
|---|
| 2025.11.20 | ₩34,496 | ₩34,496 | ₩34,337 | ₩34,403 | -0.27% | 4.4천 |
|---|
| 2025.11.19 | ₩34,350 | ₩34,470 | ₩34,323 | ₩34,470 | +0.35% | 2.1천 |
|---|
| 2025.11.18 | ₩34,550 | ₩34,550 | ₩34,351 | ₩34,453 | -0.28% | 4.1천 |
|---|
| 2025.11.17 | ₩34,456 | ₩34,523 | ₩34,450 | ₩34,511 | +0.16% | 7.2천 |
|---|
| 2025.11.14 | ₩34,350 | ₩34,390 | ₩34,350 | ₩34,381 | +0.09% | 3.7천 |
|---|
| 2025.11.13 | ₩34,456 | ₩34,483 | ₩34,350 | ₩34,350 | -0.31% | 1.4천 |
|---|
| 2025.11.12 | ₩34,443 | ₩34,500 | ₩34,430 | ₩34,456 | +0.04% | 5.1천 |
|---|
| 2025.11.11 | ₩34,776 | ₩34,990 | ₩34,390 | ₩34,390 | -1.11% | 9.8천 |
|---|
| 2025.11.10 | ₩34,403 | ₩34,670 | ₩34,403 | ₩34,670 | +0.77% | 600 |
|---|
| 2025.11.07 | ₩34,630 | ₩34,656 | ₩34,630 | ₩34,656 | +0.08% | 600 |
|---|
| 2025.11.06 | ₩34,203 | ₩34,710 | ₩34,203 | ₩34,710 | +1.48% | 1.3만 |
|---|
| 2025.11.05 | ₩34,326 | ₩34,523 | ₩34,326 | ₩34,523 | +0.57% | 1.1만 |
|---|
| 2025.11.04 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩34,377 | ₩34,443 | ₩34,283 | ₩34,443 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩34,374 | ₩34,377 | ₩34,374 | ₩34,377 | +0.01% | 700 |
|---|
| 2025.10.30 | ₩34,237 | ₩34,363 | ₩34,225 | ₩34,363 | +0.37% | 6.6천 |
|---|
| 2025.10.29 | ₩34,350 | ₩34,350 | ₩34,123 | ₩34,123 | -0.66% | 2.6천 |
|---|
| 2025.10.28 | ₩34,210 | ₩34,297 | ₩34,185 | ₩34,297 | +0.25% | 3.7천 |
|---|
| 2025.10.27 | ₩34,283 | ₩34,283 | ₩34,179 | ₩34,243 | -0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩34,217 | ₩34,270 | ₩34,217 | ₩34,243 | +0.08% | 2.6천 |
|---|
| 2025.10.23 | ₩34,097 | ₩34,123 | ₩34,083 | ₩34,083 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩34,083 | ₩34,110 | ₩34,070 | ₩34,083 | 0.00% | 9.5천 |
|---|
| 2025.10.21 | ₩34,057 | ₩34,177 | ₩34,057 | ₩34,110 | +0.16% | 3천 |
|---|
| 2025.10.20 | ₩34,217 | ₩34,217 | ₩34,057 | ₩34,123 | -0.27% | 4.6천 |
|---|
| 2025.10.17 | ₩34,225 | ₩34,230 | ₩34,190 | ₩34,203 | -0.06% | 1.1천 |
|---|
| 2025.10.16 | ₩34,097 | ₩34,243 | ₩34,097 | ₩34,243 | +0.43% | 900 |
|---|
| 2025.10.15 | ₩34,270 | ₩34,297 | ₩34,210 | ₩34,210 | -0.18% | 4.6천 |
|---|
| 2025.10.14 | ₩34,217 | ₩34,377 | ₩34,057 | ₩34,057 | -0.47% | 4.3천 |
|---|
| 2025.10.13 | ₩34,057 | ₩34,230 | ₩34,003 | ₩34,230 | +0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩34,190 | ₩34,190 | ₩34,097 | ₩34,097 | -0.27% | 1.2천 |
|---|