시장 데이터를 불러오는 중
전체 종목
Oxford Lane Capital Corp. - 6.75% Notes due 2031 과거 주가
Oxford Lane Capital Corp. - 6.75% Notes due 2031 · OXLCL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Lane Capital Corp. - 6.75% Notes due 2031 · OXLCL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,959 | ₩32,033 | ₩31,913 | ₩31,913 | -0.15% | 1.6천 |
| 2026.10.08 | ₩31,894 | ₩31,894 | ₩31,892 | ₩31,894 | 0.00% | 1.3천 |
| 2026.10.07 | ₩32,053 | ₩32,053 | ₩31,892 | ₩31,892 | -0.50% | 1.6만 |
| 2026.10.06 | ₩32,065 | ₩32,067 | ₩31,969 | ₩32,067 | +0.00% | 2.6천 |
| 2026.10.05 | ₩31,906 | ₩32,067 | ₩31,866 | ₩31,959 | +0.17% | 1.8천 |
| 2026.10.02 | ₩32,013 | ₩32,013 | ₩31,758 | ₩31,913 | -0.31% | 2.8천 |
| 2026.10.01 | ₩31,919 | ₩31,959 | ₩31,758 | ₩31,919 | 0.00% | 2.6천 |
| 2026.09.30 | ₩32,026 | ₩32,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,906 |
| -0.38% |
| 900 |
| 2026.09.29 | ₩32,040 | ₩32,053 | ₩31,758 | ₩32,053 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩32,080 | ₩32,080 | ₩32,006 | ₩32,006 | -0.23% | 800 |
|---|
| 2026.09.25 | ₩32,069 | ₩32,080 | ₩32,069 | ₩32,080 | +0.03% | 400 |
|---|
| 2026.09.24 | ₩32,348 | ₩32,348 | ₩32,160 | ₩32,348 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩32,201 | ₩32,227 | ₩32,068 | ₩32,068 | -0.41% | 1.3천 |
|---|
| 2026.09.22 | ₩32,140 | ₩32,214 | ₩32,140 | ₩32,165 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩32,187 | ₩32,227 | ₩32,053 | ₩32,227 | +0.12% | 5.5천 |
|---|
| 2026.09.18 | ₩32,361 | ₩32,402 | ₩32,361 | ₩32,402 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩32,294 | ₩32,355 | ₩32,160 | ₩32,274 | -0.06% | 2.8천 |
|---|
| 2026.09.16 | ₩32,361 | ₩32,415 | ₩32,361 | ₩32,375 | +0.04% | 2.9천 |
|---|
| 2026.09.15 | ₩32,361 | ₩32,415 | ₩32,261 | ₩32,361 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩32,428 | ₩32,670 | ₩32,348 | ₩32,670 | +0.74% | 6.5천 |
|---|
| 2026.09.11 | ₩32,553 | ₩32,696 | ₩32,382 | ₩32,473 | -0.25% | 6.6천 |
|---|
| 2026.09.10 | ₩32,790 | ₩32,805 | ₩32,629 | ₩32,790 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩32,790 | ₩32,790 | ₩32,549 | ₩32,549 | -0.74% | 1.3천 |
|---|
| 2026.09.04 | ₩32,830 | ₩32,830 | ₩32,696 | ₩32,696 | -0.41% | 600 |
|---|
| 2026.09.03 | ₩32,924 | ₩32,978 | ₩32,857 | ₩32,924 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩32,638 | ₩32,978 | ₩32,589 | ₩32,763 | +0.39% | 1천 |
|---|
| 2026.08.31 | ₩32,683 | ₩32,683 | ₩32,636 | ₩32,636 | -0.14% | 600 |
|---|
| 2026.08.28 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩32,670 | ₩32,851 | ₩32,670 | ₩32,851 | +0.55% | 1.5천 |
|---|
| 2026.08.26 | ₩32,777 | ₩32,911 | ₩32,616 | ₩32,763 | -0.04% | 3.2천 |
|---|
| 2026.08.25 | ₩32,777 | ₩32,884 | ₩32,589 | ₩32,589 | -0.57% | 2.7천 |
|---|
| 2026.08.24 | ₩32,683 | ₩32,763 | ₩32,683 | ₩32,763 | +0.25% | 2.3천 |
|---|
| 2026.08.21 | ₩32,670 | ₩32,670 | ₩32,469 | ₩32,529 | -0.43% | 1천 |
|---|
| 2026.08.20 | ₩32,388 | ₩32,388 | ₩32,388 | ₩32,388 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,822 | ₩32,830 | ₩32,763 | ₩32,763 | -0.18% | 2.6천 |
|---|
| 2026.08.18 | ₩32,629 | ₩32,631 | ₩32,495 | ₩32,589 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,656 | ₩32,830 | ₩32,656 | ₩32,730 | +0.23% | 2천 |
|---|
| 2026.08.14 | ₩32,670 | ₩32,790 | ₩32,670 | ₩32,790 | +0.37% | 700 |
|---|
| 2026.08.13 | ₩32,683 | ₩32,830 | ₩32,629 | ₩32,629 | -0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩32,696 | ₩32,696 | ₩32,670 | ₩32,670 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩32,428 | ₩33,416 | ₩32,428 | ₩32,642 | +0.66% | 3.9천 |
|---|
| 2026.08.10 | ₩32,897 | ₩33,393 | ₩32,897 | ₩32,998 | +0.31% | 2.7천 |
|---|
| 2026.08.07 | ₩33,488 | ₩33,488 | ₩32,924 | ₩32,924 | -1.68% | 900 |
|---|
| 2026.08.06 | ₩33,420 | ₩33,420 | ₩33,340 | ₩33,340 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩32,964 | ₩33,460 | ₩32,964 | ₩33,179 | +0.65% | 1천 |
|---|
| 2026.08.04 | ₩32,924 | ₩32,951 | ₩32,924 | ₩32,951 | +0.08% | 1.3천 |
|---|
| 2026.08.03 | ₩33,018 | ₩33,018 | ₩32,938 | ₩32,938 | -0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩32,951 | ₩33,005 | ₩32,951 | ₩32,964 | +0.04% | 6.9천 |
|---|
| 2026.07.30 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,920 | ₩33,045 | ₩32,918 | ₩32,918 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,830 | ₩33,165 | ₩32,710 | ₩32,710 | -0.37% | 1.5천 |
|---|
| 2026.07.23 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,683 | ₩32,817 | ₩32,683 | ₩32,817 | +0.41% | 1.4천 |
|---|
| 2026.07.20 | ₩32,502 | ₩32,629 | ₩32,502 | ₩32,569 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩32,817 | ₩32,817 | ₩32,696 | ₩32,696 | -0.37% | 1.2천 |
|---|
| 2026.07.16 | ₩32,737 | ₩32,897 | ₩32,737 | ₩32,763 | +0.08% | 1.6천 |
|---|
| 2026.07.15 | ₩32,556 | ₩32,737 | ₩32,469 | ₩32,469 | -0.27% | 5.7천 |
|---|
| 2026.07.14 | ₩32,948 | ₩32,948 | ₩32,737 | ₩32,737 | -0.64% | 2.3천 |
|---|
| 2026.07.13 | ₩33,031 | ₩33,031 | ₩32,784 | ₩32,784 | -0.75% | 2천 |
|---|
| 2026.07.10 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,281 | ₩32,830 | ₩32,254 | ₩32,830 | +1.70% | 2.4천 |
|---|
| 2026.07.06 | ₩32,664 | ₩32,664 | ₩32,596 | ₩32,596 | -0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩32,938 | ₩32,964 | ₩32,750 | ₩32,926 | -0.04% | 2.5천 |
|---|
| 2026.07.01 | ₩32,696 | ₩32,763 | ₩32,696 | ₩32,763 | +0.20% | 700 |
|---|
| 2026.06.30 | ₩32,542 | ₩32,542 | ₩32,292 | ₩32,495 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩32,462 | ₩32,605 | ₩32,361 | ₩32,605 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,509 | ₩32,624 | ₩32,509 | ₩32,624 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩32,495 | ₩32,723 | ₩32,495 | ₩32,509 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩32,830 | ₩32,830 | ₩32,504 | ₩32,730 | -0.31% | 2.9천 |
|---|
| 2026.06.22 | ₩32,293 | ₩32,897 | ₩32,293 | ₩32,897 | +1.87% | 1.1천 |
|---|
| 2026.06.18 | ₩32,629 | ₩32,938 | ₩32,629 | ₩32,897 | +0.82% | 7.9천 |
|---|
| 2026.06.17 | ₩32,844 | ₩32,859 | ₩32,830 | ₩32,830 | -0.04% | 2.9천 |
|---|
| 2026.06.16 | ₩32,629 | ₩32,951 | ₩32,629 | ₩32,790 | +0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩32,964 | ₩33,045 | ₩32,629 | ₩32,857 | -0.33% | 2.8천 |
|---|
| 2026.06.12 | ₩32,978 | ₩32,991 | ₩32,978 | ₩32,978 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩32,964 | ₩33,232 | ₩32,964 | ₩33,031 | +0.20% | 1.2천 |
|---|
| 2026.06.10 | ₩33,487 | ₩33,487 | ₩33,065 | ₩33,098 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩33,031 | ₩33,165 | ₩33,031 | ₩33,165 | +0.41% | 1.5천 |
|---|
| 2026.06.08 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩32,998 | ₩33,139 | ₩32,998 | ₩33,026 | +0.09% | 8.3천 |
|---|
| 2026.06.04 | ₩32,857 | ₩32,871 | ₩32,844 | ₩32,871 | +0.04% | 9.8천 |
|---|
| 2026.06.03 | ₩33,125 | ₩33,165 | ₩32,897 | ₩32,897 | -0.69% | 700 |
|---|
| 2026.06.02 | ₩32,938 | ₩33,065 | ₩32,924 | ₩33,065 | +0.39% | 2.6천 |
|---|
| 2026.06.01 | ₩32,938 | ₩32,938 | ₩32,924 | ₩32,938 | 0.00% | 3.5천 |
|---|
| 2026.05.29 | ₩32,757 | ₩32,938 | ₩32,757 | ₩32,938 | +0.55% | 500 |
|---|
| 2026.05.28 | ₩32,656 | ₩32,951 | ₩32,656 | ₩32,951 | +0.90% | 3.9천 |
|---|
| 2026.05.27 | ₩32,643 | ₩32,924 | ₩32,643 | ₩32,658 | +0.05% | 3.5천 |
|---|
| 2026.05.26 | ₩32,629 | ₩32,656 | ₩32,556 | ₩32,588 | -0.13% | 3.8천 |
|---|
| 2026.05.22 | ₩32,522 | ₩32,763 | ₩32,522 | ₩32,603 | +0.25% | 6.9천 |
|---|
| 2026.05.21 | ₩32,549 | ₩32,790 | ₩32,469 | ₩32,522 | -0.08% | 6.1천 |
|---|
| 2026.05.20 | ₩32,763 | ₩32,763 | ₩32,576 | ₩32,698 | -0.20% | 3.6천 |
|---|
| 2026.05.19 | ₩32,629 | ₩32,790 | ₩32,549 | ₩32,608 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩32,790 | ₩32,790 | ₩32,616 | ₩32,629 | -0.49% | 5.5천 |
|---|
| 2026.05.15 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 2.8천 |
|---|
| 2026.05.13 | ₩32,710 | ₩32,710 | ₩32,696 | ₩32,696 | -0.04% | 2.5천 |
|---|
| 2026.05.12 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩32,777 | ₩32,790 | ₩32,616 | ₩32,691 | -0.26% | 7.8천 |
|---|
| 2026.05.08 | ₩32,536 | ₩32,790 | ₩32,500 | ₩32,790 | +0.78% | 5.6천 |
|---|
| 2026.05.07 | ₩32,509 | ₩32,616 | ₩32,446 | ₩32,536 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩32,482 | ₩32,830 | ₩32,482 | ₩32,804 | +0.99% | 4천 |
|---|
| 2026.05.05 | ₩32,428 | ₩32,801 | ₩32,415 | ₩32,801 | +1.15% | 2.8천 |
|---|
| 2026.05.04 | ₩32,562 | ₩32,683 | ₩32,509 | ₩32,683 | +0.37% | 5.7천 |
|---|
| 2026.05.01 | ₩32,489 | ₩32,562 | ₩32,427 | ₩32,427 | -0.19% | 2.4천 |
|---|
| 2026.04.30 | ₩32,348 | ₩32,455 | ₩32,254 | ₩32,455 | +0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩32,053 | ₩32,268 | ₩32,053 | ₩32,268 | +0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩32,120 | ₩32,160 | ₩32,026 | ₩32,160 | +0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩32,274 | ₩32,374 | ₩32,160 | ₩32,160 | -0.35% | 2.8천 |
|---|
| 2026.04.24 | ₩32,201 | ₩32,428 | ₩32,187 | ₩32,375 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩32,160 | ₩32,294 | ₩32,160 | ₩32,294 | +0.42% | 2.4천 |
|---|
| 2026.04.22 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩32,549 | ₩32,549 | ₩32,160 | ₩32,281 | -0.82% | 2.1천 |
|---|
| 2026.04.20 | ₩32,174 | ₩32,536 | ₩31,997 | ₩32,536 | +1.12% | 8.8천 |
|---|
| 2026.04.17 | ₩31,866 | ₩32,167 | ₩31,866 | ₩32,093 | +0.71% | 5.8천 |
|---|
| 2026.04.16 | ₩32,375 | ₩32,375 | ₩32,227 | ₩32,227 | -0.46% | 2.7천 |
|---|
| 2026.04.15 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩31,946 | ₩32,134 | ₩31,866 | ₩32,134 | +0.59% | 4.2천 |
|---|
| 2026.04.10 | ₩31,792 | ₩32,160 | ₩31,792 | ₩31,895 | +0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩31,799 | ₩31,871 | ₩31,799 | ₩31,871 | +0.23% | 2.6천 |
|---|
| 2026.04.08 | ₩31,785 | ₩31,799 | ₩31,725 | ₩31,799 | +0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩31,815 | ₩31,816 | ₩31,812 | ₩31,816 | +0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩31,584 | ₩31,812 | ₩31,584 | ₩31,758 | +0.55% | 4.4천 |
|---|
| 2026.04.02 | ₩31,624 | ₩31,758 | ₩31,624 | ₩31,745 | +0.38% | 2.4천 |
|---|
| 2026.04.01 | ₩31,624 | ₩31,678 | ₩31,517 | ₩31,665 | +0.13% | 4.6천 |
|---|
| 2026.03.31 | ₩31,571 | ₩31,624 | ₩31,571 | ₩31,598 | +0.08% | 2.8천 |
|---|
| 2026.03.30 | ₩31,624 | ₩31,638 | ₩31,383 | ₩31,544 | -0.25% | 4.3천 |
|---|
| 2026.03.27 | ₩32,107 | ₩32,120 | ₩31,839 | ₩31,858 | -0.78% | 4.7천 |
|---|
| 2026.03.26 | ₩31,933 | ₩32,273 | ₩31,852 | ₩31,852 | -0.25% | 9.4천 |
|---|
| 2026.03.25 | ₩31,892 | ₩32,020 | ₩31,852 | ₩32,020 | +0.40% | 3.6천 |
|---|
| 2026.03.24 | ₩32,080 | ₩32,080 | ₩31,864 | ₩31,864 | -0.67% | 2.8천 |
|---|
| 2026.03.23 | ₩32,000 | ₩32,026 | ₩31,892 | ₩32,013 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩31,946 | ₩32,053 | ₩31,892 | ₩31,892 | -0.17% | 1.5천 |
|---|
| 2026.03.19 | ₩32,013 | ₩32,013 | ₩32,013 | ₩32,013 | 0.00% | 3.9천 |
|---|
| 2026.03.18 | ₩32,174 | ₩32,174 | ₩31,852 | ₩31,852 | -1.00% | 2.1천 |
|---|
| 2026.03.17 | ₩32,227 | ₩32,268 | ₩31,913 | ₩31,913 | -0.98% | 4천 |
|---|
| 2026.03.16 | ₩32,160 | ₩32,203 | ₩31,839 | ₩32,197 | +0.11% | 7.2천 |
|---|
| 2026.03.13 | ₩32,268 | ₩32,294 | ₩32,268 | ₩32,294 | +0.08% | 1.5천 |
|---|
| 2026.03.12 | ₩32,509 | ₩32,777 | ₩32,509 | ₩32,777 | +0.82% | 1.2천 |
|---|
| 2026.03.11 | ₩32,100 | ₩32,495 | ₩32,100 | ₩32,495 | +1.23% | 3.9천 |
|---|
| 2026.03.10 | ₩32,013 | ₩32,201 | ₩32,013 | ₩32,201 | +0.59% | 1.2만 |
|---|
| 2026.03.09 | ₩32,000 | ₩32,033 | ₩31,895 | ₩31,959 | -0.13% | 7.6천 |
|---|
| 2026.03.06 | ₩32,013 | ₩32,214 | ₩32,000 | ₩32,080 | +0.21% | 3.5천 |
|---|
| 2026.03.05 | ₩32,522 | ₩32,522 | ₩31,733 | ₩32,348 | -0.54% | 3.3만 |
|---|
| 2026.03.04 | ₩32,294 | ₩32,522 | ₩32,294 | ₩32,509 | +0.66% | 2.8천 |
|---|
| 2026.03.03 | ₩32,690 | ₩32,958 | ₩32,690 | ₩32,804 | +0.35% | 900 |
|---|
| 2026.03.02 | ₩32,864 | ₩33,018 | ₩32,723 | ₩32,971 | +0.33% | 7.6천 |
|---|
| 2026.02.27 | ₩32,804 | ₩32,817 | ₩32,616 | ₩32,723 | -0.25% | 3천 |
|---|
| 2026.02.26 | ₩32,308 | ₩32,589 | ₩32,294 | ₩32,589 | +0.87% | 5천 |
|---|
| 2026.02.25 | ₩32,470 | ₩32,495 | ₩32,294 | ₩32,308 | -0.50% | 1.6천 |
|---|
| 2026.02.24 | ₩32,575 | ₩32,696 | ₩32,388 | ₩32,388 | -0.57% | 9.4천 |
|---|
| 2026.02.23 | ₩32,510 | ₩32,510 | ₩32,415 | ₩32,495 | -0.05% | 6.1천 |
|---|
| 2026.02.20 | ₩32,274 | ₩32,415 | ₩32,274 | ₩32,415 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩32,268 | ₩32,294 | ₩32,268 | ₩32,269 | +0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,335 | ₩32,402 | ₩32,281 | ₩32,294 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩32,268 | ₩32,469 | ₩32,268 | ₩32,308 | +0.12% | 5.1천 |
|---|
| 2026.02.13 | ₩32,266 | ₩32,348 | ₩32,265 | ₩32,348 | +0.25% | 2천 |
|---|
| 2026.02.12 | ₩32,294 | ₩32,294 | ₩32,227 | ₩32,268 | -0.08% | 1.2천 |
|---|
| 2026.02.11 | ₩32,284 | ₩32,340 | ₩32,254 | ₩32,254 | -0.09% | 4.3천 |
|---|
| 2026.02.10 | ₩32,254 | ₩32,375 | ₩32,254 | ₩32,375 | +0.37% | 2.8천 |
|---|
| 2026.02.09 | ₩32,349 | ₩32,349 | ₩32,201 | ₩32,335 | -0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩32,210 | ₩32,415 | ₩32,201 | ₩32,349 | +0.43% | 6천 |
|---|
| 2026.02.05 | ₩32,187 | ₩32,254 | ₩32,187 | ₩32,254 | +0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩32,335 | ₩32,335 | ₩32,160 | ₩32,261 | -0.23% | 2.5천 |
|---|
| 2026.02.03 | ₩32,277 | ₩32,355 | ₩32,174 | ₩32,254 | -0.07% | 4.6천 |
|---|
| 2026.02.02 | ₩32,565 | ₩32,565 | ₩32,415 | ₩32,415 | -0.46% | 3.6천 |
|---|
| 2026.01.30 | ₩32,696 | ₩32,696 | ₩32,509 | ₩32,509 | -0.57% | 1.1만 |
|---|
| 2026.01.29 | ₩33,045 | ₩33,045 | ₩32,524 | ₩32,524 | -1.58% | 1.9천 |
|---|
| 2026.01.28 | ₩32,428 | ₩32,629 | ₩32,428 | ₩32,562 | +0.41% | 2.5천 |
|---|
| 2026.01.27 | ₩32,589 | ₩32,589 | ₩32,294 | ₩32,294 | -0.90% | 9.9천 |
|---|
| 2026.01.26 | ₩32,629 | ₩32,710 | ₩32,562 | ₩32,592 | -0.11% | 4.5천 |
|---|
| 2026.01.23 | ₩32,477 | ₩32,629 | ₩32,477 | ₩32,603 | +0.39% | 4.5천 |
|---|
| 2026.01.22 | ₩32,562 | ₩32,629 | ₩32,522 | ₩32,522 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 6.9천 |
|---|
| 2026.01.20 | ₩32,294 | ₩32,529 | ₩32,281 | ₩32,428 | +0.41% | 6.6천 |
|---|
| 2026.01.16 | ₩32,351 | ₩32,361 | ₩32,351 | ₩32,361 | +0.03% | 2천 |
|---|
| 2026.01.15 | ₩32,455 | ₩32,509 | ₩32,415 | ₩32,455 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩32,495 | ₩32,544 | ₩32,495 | ₩32,544 | +0.15% | 500 |
|---|
| 2026.01.13 | ₩32,495 | ₩32,495 | ₩32,493 | ₩32,495 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩32,603 | ₩32,629 | ₩32,297 | ₩32,428 | -0.53% | 4.7천 |
|---|
| 2026.01.09 | ₩32,536 | ₩32,616 | ₩32,495 | ₩32,603 | +0.21% | 4.4천 |
|---|
| 2026.01.08 | ₩32,435 | ₩32,530 | ₩32,435 | ₩32,530 | +0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩32,479 | ₩32,479 | ₩32,428 | ₩32,428 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,294 | ₩32,442 | ₩32,294 | ₩32,442 | +0.46% | 2.6천 |
|---|
| 2026.01.02 | ₩32,294 | ₩32,428 | ₩32,294 | ₩32,428 | +0.41% | 2.2천 |
|---|
| 2025.12.31 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩32,288 | ₩32,288 | ₩32,120 | ₩32,120 | -0.52% | 3.1천 |
|---|
| 2025.12.29 | ₩32,348 | ₩32,348 | ₩32,053 | ₩32,053 | -0.91% | 3.9천 |
|---|
| 2025.12.26 | ₩32,053 | ₩32,227 | ₩32,026 | ₩32,187 | +0.42% | 3.8천 |
|---|
| 2025.12.24 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩32,281 | ₩32,294 | ₩32,268 | ₩32,276 | -0.02% | 3.4천 |
|---|
| 2025.12.22 | ₩32,227 | ₩32,227 | ₩31,973 | ₩32,093 | -0.42% | 4.6천 |
|---|
| 2025.12.19 | ₩32,160 | ₩32,227 | ₩32,160 | ₩32,227 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩32,093 | ₩32,127 | ₩32,029 | ₩32,085 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩31,866 | ₩32,160 | ₩31,866 | ₩32,158 | +0.92% | 6천 |
|---|
| 2025.12.16 | ₩31,919 | ₩32,040 | ₩31,919 | ₩32,040 | +0.38% | 5.7천 |
|---|
| 2025.12.15 | ₩31,879 | ₩32,158 | ₩31,879 | ₩32,158 | +0.87% | 4.1천 |
|---|
| 2025.12.12 | ₩32,374 | ₩32,374 | ₩32,374 | ₩32,374 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩32,643 | ₩32,670 | ₩32,482 | ₩32,482 | -0.49% | 4.9천 |
|---|
| 2025.12.10 | ₩32,667 | ₩32,670 | ₩32,576 | ₩32,650 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩32,442 | ₩32,509 | ₩32,433 | ₩32,509 | +0.21% | 1.1천 |
|---|
| 2025.12.08 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 400 |
|---|
| 2025.12.05 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 1.9천 |
|---|
| 2025.12.04 | ₩32,382 | ₩32,382 | ₩32,382 | ₩32,382 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,294 | ₩32,294 | ₩32,056 | ₩32,056 | -0.74% | 700 |
|---|
| 2025.12.01 | ₩32,093 | ₩32,214 | ₩31,959 | ₩32,214 | +0.38% | 5.2천 |
|---|
| 2025.11.28 | ₩32,093 | ₩32,093 | ₩32,026 | ₩32,026 | -0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩32,144 | ₩32,144 | ₩32,144 | ₩32,144 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩32,281 | ₩32,281 | ₩32,120 | ₩32,120 | -0.50% | 1.2천 |
|---|
| 2025.11.24 | ₩32,201 | ₩32,201 | ₩32,160 | ₩32,160 | -0.12% | 2천 |
|---|
| 2025.11.21 | ₩32,140 | ₩32,227 | ₩32,134 | ₩32,160 | +0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩32,136 | ₩32,361 | ₩32,136 | ₩32,335 | +0.62% | 3.4천 |
|---|
| 2025.11.19 | ₩32,156 | ₩32,321 | ₩32,156 | ₩32,321 | +0.51% | 1.9천 |
|---|
| 2025.11.18 | ₩32,388 | ₩32,495 | ₩31,919 | ₩32,402 | +0.04% | 2.3만 |
|---|
| 2025.11.17 | ₩32,361 | ₩32,375 | ₩32,227 | ₩32,375 | +0.04% | 2.7천 |
|---|
| 2025.11.14 | ₩31,959 | ₩32,223 | ₩31,933 | ₩32,223 | +0.83% | 3.8천 |
|---|
| 2025.11.13 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 4.3천 |
|---|
| 2025.11.12 | ₩32,227 | ₩32,227 | ₩32,093 | ₩32,093 | -0.42% | 2.8천 |
|---|
| 2025.11.11 | ₩32,160 | ₩32,415 | ₩32,096 | ₩32,227 | +0.21% | 6.1천 |
|---|
| 2025.11.10 | ₩32,093 | ₩32,227 | ₩32,093 | ₩32,160 | +0.21% | 1.7천 |
|---|
| 2025.11.07 | ₩32,241 | ₩32,388 | ₩32,160 | ₩32,214 | -0.08% | 6.5천 |
|---|
| 2025.11.06 | ₩32,080 | ₩32,402 | ₩31,926 | ₩32,341 | +0.81% | 7.7천 |
|---|
| 2025.11.05 | ₩32,120 | ₩32,134 | ₩32,026 | ₩32,134 | +0.04% | 2.3천 |
|---|
| 2025.11.04 | ₩32,026 | ₩32,301 | ₩31,993 | ₩32,079 | +0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩31,839 | ₩32,026 | ₩31,839 | ₩31,939 | +0.32% | 3.1천 |
|---|
| 2025.10.31 | ₩31,888 | ₩32,053 | ₩31,764 | ₩32,013 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩31,839 | ₩31,903 | ₩31,732 | ₩31,758 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩31,906 | ₩31,945 | ₩31,906 | ₩31,945 | +0.12% | 600 |
|---|
| 2025.10.28 | ₩31,785 | ₩31,825 | ₩31,772 | ₩31,812 | +0.08% | 2.9천 |
|---|
| 2025.10.27 | ₩31,876 | ₩31,919 | ₩31,772 | ₩31,785 | -0.29% | 2천 |
|---|
| 2025.10.24 | ₩31,772 | ₩31,966 | ₩31,772 | ₩31,919 | +0.46% | 2.4천 |
|---|
| 2025.10.23 | ₩31,892 | ₩31,892 | ₩31,758 | ₩31,758 | -0.42% | 2.5천 |
|---|
| 2025.10.22 | ₩31,879 | ₩32,013 | ₩31,879 | ₩31,958 | +0.25% | 1.1천 |
|---|
| 2025.10.21 | ₩31,732 | ₩31,758 | ₩31,732 | ₩31,758 | +0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩31,772 | ₩31,808 | ₩31,758 | ₩31,758 | -0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩31,825 | ₩31,919 | ₩31,825 | ₩31,906 | +0.25% | 2.7천 |
|---|
| 2025.10.16 | ₩31,882 | ₩31,892 | ₩31,653 | ₩31,892 | +0.03% | 3.9천 |
|---|
| 2025.10.15 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,846 | ₩31,933 | ₩31,846 | ₩31,933 | +0.27% | 900 |
|---|
| 2025.10.13 | ₩32,013 | ₩32,013 | ₩31,772 | ₩31,866 | -0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩31,906 | ₩31,906 | ₩31,758 | ₩31,799 | -0.34% | 8.2천 |
|---|