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 | ₩31,862 | ₩31,936 | ₩31,816 | ₩31,816 | -0.15% | 1.6천 |
| 2026.10.08 | ₩31,797 | ₩31,797 | ₩31,796 | ₩31,797 | 0.00% | 1.3천 |
| 2026.10.07 | ₩31,956 | ₩31,956 | ₩31,796 | ₩31,796 | -0.50% | 1.6만 |
| 2026.10.06 | ₩31,968 | ₩31,969 | ₩31,872 | ₩31,969 | +0.00% | 2.6천 |
| 2026.10.05 | ₩31,809 | ₩31,969 | ₩31,769 | ₩31,862 | +0.17% | 1.8천 |
| 2026.10.02 | ₩31,916 | ₩31,916 | ₩31,662 | ₩31,816 | -0.31% | 2.8천 |
| 2026.10.01 | ₩31,822 | ₩31,862 | ₩31,662 | ₩31,822 | 0.00% | 2.6천 |
| 2026.09.30 | ₩31,929 | ₩31,943 | ₩31,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,809 |
| -0.38% |
| 900 |
| 2026.09.29 | ₩31,943 | ₩31,956 | ₩31,662 | ₩31,956 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩31,983 | ₩31,983 | ₩31,909 | ₩31,909 | -0.23% | 800 |
|---|
| 2026.09.25 | ₩31,972 | ₩31,983 | ₩31,972 | ₩31,983 | +0.03% | 400 |
|---|
| 2026.09.24 | ₩32,250 | ₩32,250 | ₩32,063 | ₩32,250 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩32,103 | ₩32,130 | ₩31,971 | ₩31,971 | -0.41% | 1.3천 |
|---|
| 2026.09.22 | ₩32,043 | ₩32,116 | ₩32,043 | ₩32,067 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩32,090 | ₩32,130 | ₩31,956 | ₩32,130 | +0.12% | 5.5천 |
|---|
| 2026.09.18 | ₩32,263 | ₩32,303 | ₩32,263 | ₩32,303 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩32,196 | ₩32,257 | ₩32,063 | ₩32,176 | -0.06% | 2.8천 |
|---|
| 2026.09.16 | ₩32,263 | ₩32,317 | ₩32,263 | ₩32,277 | +0.04% | 2.9천 |
|---|
| 2026.09.15 | ₩32,263 | ₩32,317 | ₩32,163 | ₩32,263 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩32,330 | ₩32,570 | ₩32,250 | ₩32,570 | +0.74% | 6.5천 |
|---|
| 2026.09.11 | ₩32,454 | ₩32,597 | ₩32,283 | ₩32,374 | -0.25% | 6.6천 |
|---|
| 2026.09.10 | ₩32,691 | ₩32,705 | ₩32,530 | ₩32,691 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩32,550 | ₩32,550 | ₩32,550 | ₩32,550 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩32,691 | ₩32,691 | ₩32,450 | ₩32,450 | -0.74% | 1.3천 |
|---|
| 2026.09.04 | ₩32,731 | ₩32,731 | ₩32,597 | ₩32,597 | -0.41% | 600 |
|---|
| 2026.09.03 | ₩32,824 | ₩32,878 | ₩32,757 | ₩32,824 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩32,538 | ₩32,878 | ₩32,490 | ₩32,664 | +0.39% | 1천 |
|---|
| 2026.08.31 | ₩32,584 | ₩32,584 | ₩32,537 | ₩32,537 | -0.14% | 600 |
|---|
| 2026.08.28 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩32,570 | ₩32,751 | ₩32,570 | ₩32,751 | +0.55% | 1.5천 |
|---|
| 2026.08.26 | ₩32,677 | ₩32,811 | ₩32,517 | ₩32,664 | -0.04% | 3.2천 |
|---|
| 2026.08.25 | ₩32,677 | ₩32,784 | ₩32,490 | ₩32,490 | -0.57% | 2.7천 |
|---|
| 2026.08.24 | ₩32,584 | ₩32,664 | ₩32,584 | ₩32,664 | +0.25% | 2.3천 |
|---|
| 2026.08.21 | ₩32,570 | ₩32,570 | ₩32,370 | ₩32,430 | -0.43% | 1천 |
|---|
| 2026.08.20 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,723 | ₩32,731 | ₩32,664 | ₩32,664 | -0.18% | 2.6천 |
|---|
| 2026.08.18 | ₩32,530 | ₩32,532 | ₩32,397 | ₩32,490 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,557 | ₩32,731 | ₩32,557 | ₩32,631 | +0.23% | 2천 |
|---|
| 2026.08.14 | ₩32,570 | ₩32,691 | ₩32,570 | ₩32,691 | +0.37% | 700 |
|---|
| 2026.08.13 | ₩32,584 | ₩32,731 | ₩32,530 | ₩32,530 | -0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩32,597 | ₩32,597 | ₩32,570 | ₩32,570 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩32,330 | ₩33,315 | ₩32,330 | ₩32,542 | +0.66% | 3.9천 |
|---|
| 2026.08.10 | ₩32,798 | ₩33,292 | ₩32,798 | ₩32,898 | +0.31% | 2.7천 |
|---|
| 2026.08.07 | ₩33,387 | ₩33,387 | ₩32,824 | ₩32,824 | -1.68% | 900 |
|---|
| 2026.08.06 | ₩33,319 | ₩33,319 | ₩33,238 | ₩33,238 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩32,864 | ₩33,359 | ₩32,864 | ₩33,078 | +0.65% | 1천 |
|---|
| 2026.08.04 | ₩32,824 | ₩32,851 | ₩32,824 | ₩32,851 | +0.08% | 1.3천 |
|---|
| 2026.08.03 | ₩32,918 | ₩32,918 | ₩32,838 | ₩32,838 | -0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩32,851 | ₩32,904 | ₩32,851 | ₩32,864 | +0.04% | 6.9천 |
|---|
| 2026.07.30 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,818 | ₩32,818 | ₩32,818 | ₩32,818 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,820 | ₩32,945 | ₩32,818 | ₩32,818 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,731 | ₩33,065 | ₩32,611 | ₩32,611 | -0.37% | 1.5천 |
|---|
| 2026.07.23 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,584 | ₩32,717 | ₩32,584 | ₩32,717 | +0.41% | 1.4천 |
|---|
| 2026.07.20 | ₩32,403 | ₩32,530 | ₩32,403 | ₩32,470 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩32,717 | ₩32,717 | ₩32,597 | ₩32,597 | -0.37% | 1.2천 |
|---|
| 2026.07.16 | ₩32,637 | ₩32,798 | ₩32,637 | ₩32,664 | +0.08% | 1.6천 |
|---|
| 2026.07.15 | ₩32,457 | ₩32,637 | ₩32,370 | ₩32,370 | -0.27% | 5.7천 |
|---|
| 2026.07.14 | ₩32,848 | ₩32,848 | ₩32,637 | ₩32,637 | -0.64% | 2.3천 |
|---|
| 2026.07.13 | ₩32,931 | ₩32,931 | ₩32,684 | ₩32,684 | -0.75% | 2천 |
|---|
| 2026.07.10 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,183 | ₩32,731 | ₩32,156 | ₩32,731 | +1.70% | 2.4천 |
|---|
| 2026.07.06 | ₩32,565 | ₩32,565 | ₩32,497 | ₩32,497 | -0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩32,838 | ₩32,864 | ₩32,651 | ₩32,826 | -0.04% | 2.5천 |
|---|
| 2026.07.01 | ₩32,597 | ₩32,664 | ₩32,597 | ₩32,664 | +0.20% | 700 |
|---|
| 2026.06.30 | ₩32,444 | ₩32,444 | ₩32,194 | ₩32,397 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩32,363 | ₩32,506 | ₩32,263 | ₩32,506 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩32,525 | ₩32,525 | ₩32,525 | ₩32,525 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,410 | ₩32,525 | ₩32,410 | ₩32,525 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩32,397 | ₩32,624 | ₩32,397 | ₩32,410 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩32,731 | ₩32,731 | ₩32,405 | ₩32,631 | -0.31% | 2.9천 |
|---|
| 2026.06.22 | ₩32,195 | ₩32,798 | ₩32,195 | ₩32,798 | +1.87% | 1.1천 |
|---|
| 2026.06.18 | ₩32,530 | ₩32,838 | ₩32,530 | ₩32,798 | +0.82% | 7.9천 |
|---|
| 2026.06.17 | ₩32,744 | ₩32,759 | ₩32,731 | ₩32,731 | -0.04% | 2.9천 |
|---|
| 2026.06.16 | ₩32,530 | ₩32,851 | ₩32,530 | ₩32,691 | +0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩32,864 | ₩32,945 | ₩32,530 | ₩32,757 | -0.33% | 2.8천 |
|---|
| 2026.06.12 | ₩32,878 | ₩32,891 | ₩32,878 | ₩32,878 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩32,864 | ₩33,132 | ₩32,864 | ₩32,931 | +0.20% | 1.2천 |
|---|
| 2026.06.10 | ₩33,385 | ₩33,385 | ₩32,965 | ₩32,998 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩32,931 | ₩33,065 | ₩32,931 | ₩33,065 | +0.41% | 1.5천 |
|---|
| 2026.06.08 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩32,898 | ₩33,038 | ₩32,898 | ₩32,926 | +0.09% | 8.3천 |
|---|
| 2026.06.04 | ₩32,757 | ₩32,771 | ₩32,744 | ₩32,771 | +0.04% | 9.8천 |
|---|
| 2026.06.03 | ₩33,025 | ₩33,065 | ₩32,798 | ₩32,798 | -0.69% | 700 |
|---|
| 2026.06.02 | ₩32,838 | ₩32,965 | ₩32,824 | ₩32,965 | +0.39% | 2.6천 |
|---|
| 2026.06.01 | ₩32,838 | ₩32,838 | ₩32,824 | ₩32,838 | 0.00% | 3.5천 |
|---|
| 2026.05.29 | ₩32,657 | ₩32,838 | ₩32,657 | ₩32,838 | +0.55% | 500 |
|---|
| 2026.05.28 | ₩32,557 | ₩32,851 | ₩32,557 | ₩32,851 | +0.90% | 3.9천 |
|---|
| 2026.05.27 | ₩32,544 | ₩32,824 | ₩32,544 | ₩32,558 | +0.05% | 3.5천 |
|---|
| 2026.05.26 | ₩32,530 | ₩32,557 | ₩32,457 | ₩32,489 | -0.13% | 3.8천 |
|---|
| 2026.05.22 | ₩32,424 | ₩32,664 | ₩32,424 | ₩32,504 | +0.25% | 6.9천 |
|---|
| 2026.05.21 | ₩32,450 | ₩32,691 | ₩32,370 | ₩32,424 | -0.08% | 6.1천 |
|---|
| 2026.05.20 | ₩32,664 | ₩32,664 | ₩32,477 | ₩32,599 | -0.20% | 3.6천 |
|---|
| 2026.05.19 | ₩32,530 | ₩32,691 | ₩32,450 | ₩32,509 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩32,691 | ₩32,691 | ₩32,517 | ₩32,530 | -0.49% | 5.5천 |
|---|
| 2026.05.15 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 2.8천 |
|---|
| 2026.05.13 | ₩32,611 | ₩32,611 | ₩32,597 | ₩32,597 | -0.04% | 2.5천 |
|---|
| 2026.05.12 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩32,677 | ₩32,691 | ₩32,517 | ₩32,592 | -0.26% | 7.8천 |
|---|
| 2026.05.08 | ₩32,437 | ₩32,691 | ₩32,401 | ₩32,691 | +0.78% | 5.6천 |
|---|
| 2026.05.07 | ₩32,410 | ₩32,517 | ₩32,347 | ₩32,437 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩32,383 | ₩32,731 | ₩32,383 | ₩32,704 | +0.99% | 4천 |
|---|
| 2026.05.05 | ₩32,330 | ₩32,701 | ₩32,317 | ₩32,701 | +1.15% | 2.8천 |
|---|
| 2026.05.04 | ₩32,464 | ₩32,584 | ₩32,410 | ₩32,584 | +0.37% | 5.7천 |
|---|
| 2026.05.01 | ₩32,390 | ₩32,464 | ₩32,329 | ₩32,329 | -0.19% | 2.4천 |
|---|
| 2026.04.30 | ₩32,250 | ₩32,357 | ₩32,156 | ₩32,357 | +0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩31,956 | ₩32,170 | ₩31,956 | ₩32,170 | +0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩32,023 | ₩32,063 | ₩31,929 | ₩32,063 | +0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩32,176 | ₩32,275 | ₩32,063 | ₩32,063 | -0.35% | 2.8천 |
|---|
| 2026.04.24 | ₩32,103 | ₩32,330 | ₩32,090 | ₩32,277 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩32,063 | ₩32,196 | ₩32,063 | ₩32,196 | +0.42% | 2.4천 |
|---|
| 2026.04.22 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩32,450 | ₩32,450 | ₩32,063 | ₩32,183 | -0.82% | 2.1천 |
|---|
| 2026.04.20 | ₩32,076 | ₩32,437 | ₩31,900 | ₩32,437 | +1.12% | 8.8천 |
|---|
| 2026.04.17 | ₩31,769 | ₩32,069 | ₩31,769 | ₩31,996 | +0.71% | 5.8천 |
|---|
| 2026.04.16 | ₩32,277 | ₩32,277 | ₩32,130 | ₩32,130 | -0.46% | 2.7천 |
|---|
| 2026.04.15 | ₩32,170 | ₩32,170 | ₩32,170 | ₩32,170 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩32,063 | ₩32,063 | ₩32,063 | ₩32,063 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩31,849 | ₩32,036 | ₩31,769 | ₩32,036 | +0.59% | 4.2천 |
|---|
| 2026.04.10 | ₩31,695 | ₩32,063 | ₩31,695 | ₩31,798 | +0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩31,702 | ₩31,774 | ₩31,702 | ₩31,774 | +0.23% | 2.6천 |
|---|
| 2026.04.08 | ₩31,689 | ₩31,702 | ₩31,629 | ₩31,702 | +0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩31,718 | ₩31,719 | ₩31,715 | ₩31,719 | +0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩31,488 | ₩31,715 | ₩31,488 | ₩31,662 | +0.55% | 4.4천 |
|---|
| 2026.04.02 | ₩31,528 | ₩31,662 | ₩31,528 | ₩31,649 | +0.38% | 2.4천 |
|---|
| 2026.04.01 | ₩31,528 | ₩31,582 | ₩31,422 | ₩31,568 | +0.13% | 4.6천 |
|---|
| 2026.03.31 | ₩31,475 | ₩31,528 | ₩31,475 | ₩31,502 | +0.08% | 2.8천 |
|---|
| 2026.03.30 | ₩31,528 | ₩31,542 | ₩31,288 | ₩31,448 | -0.25% | 4.3천 |
|---|
| 2026.03.27 | ₩32,009 | ₩32,023 | ₩31,742 | ₩31,761 | -0.78% | 4.7천 |
|---|
| 2026.03.26 | ₩31,836 | ₩32,175 | ₩31,756 | ₩31,756 | -0.25% | 9.4천 |
|---|
| 2026.03.25 | ₩31,796 | ₩31,923 | ₩31,756 | ₩31,923 | +0.40% | 3.6천 |
|---|
| 2026.03.24 | ₩31,983 | ₩31,983 | ₩31,768 | ₩31,768 | -0.67% | 2.8천 |
|---|
| 2026.03.23 | ₩31,902 | ₩31,929 | ₩31,796 | ₩31,916 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩31,849 | ₩31,956 | ₩31,796 | ₩31,796 | -0.17% | 1.5천 |
|---|
| 2026.03.19 | ₩31,916 | ₩31,916 | ₩31,916 | ₩31,916 | 0.00% | 3.9천 |
|---|
| 2026.03.18 | ₩32,076 | ₩32,076 | ₩31,756 | ₩31,756 | -1.00% | 2.1천 |
|---|
| 2026.03.17 | ₩32,130 | ₩32,170 | ₩31,816 | ₩31,816 | -0.98% | 4천 |
|---|
| 2026.03.16 | ₩32,063 | ₩32,106 | ₩31,742 | ₩32,099 | +0.11% | 7.2천 |
|---|
| 2026.03.13 | ₩32,170 | ₩32,196 | ₩32,170 | ₩32,196 | +0.08% | 1.5천 |
|---|
| 2026.03.12 | ₩32,410 | ₩32,677 | ₩32,410 | ₩32,677 | +0.82% | 1.2천 |
|---|
| 2026.03.11 | ₩32,003 | ₩32,397 | ₩32,003 | ₩32,397 | +1.23% | 3.9천 |
|---|
| 2026.03.10 | ₩31,916 | ₩32,103 | ₩31,916 | ₩32,103 | +0.59% | 1.2만 |
|---|
| 2026.03.09 | ₩31,902 | ₩31,936 | ₩31,798 | ₩31,862 | -0.13% | 7.6천 |
|---|
| 2026.03.06 | ₩31,916 | ₩32,116 | ₩31,902 | ₩31,983 | +0.21% | 3.5천 |
|---|
| 2026.03.05 | ₩32,424 | ₩32,424 | ₩31,637 | ₩32,250 | -0.54% | 3.3만 |
|---|
| 2026.03.04 | ₩32,196 | ₩32,424 | ₩32,196 | ₩32,410 | +0.66% | 2.8천 |
|---|
| 2026.03.03 | ₩32,591 | ₩32,858 | ₩32,591 | ₩32,704 | +0.35% | 900 |
|---|
| 2026.03.02 | ₩32,764 | ₩32,918 | ₩32,624 | ₩32,871 | +0.33% | 7.6천 |
|---|
| 2026.02.27 | ₩32,704 | ₩32,717 | ₩32,517 | ₩32,624 | -0.25% | 3천 |
|---|
| 2026.02.26 | ₩32,210 | ₩32,490 | ₩32,196 | ₩32,490 | +0.87% | 5천 |
|---|
| 2026.02.25 | ₩32,371 | ₩32,397 | ₩32,196 | ₩32,210 | -0.50% | 1.6천 |
|---|
| 2026.02.24 | ₩32,476 | ₩32,597 | ₩32,290 | ₩32,290 | -0.57% | 9.4천 |
|---|
| 2026.02.23 | ₩32,411 | ₩32,411 | ₩32,317 | ₩32,397 | -0.05% | 6.1천 |
|---|
| 2026.02.20 | ₩32,176 | ₩32,317 | ₩32,176 | ₩32,317 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩32,170 | ₩32,196 | ₩32,170 | ₩32,171 | +0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,236 | ₩32,303 | ₩32,183 | ₩32,196 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩32,170 | ₩32,370 | ₩32,170 | ₩32,210 | +0.12% | 5.1천 |
|---|
| 2026.02.13 | ₩32,168 | ₩32,250 | ₩32,167 | ₩32,250 | +0.25% | 2천 |
|---|
| 2026.02.12 | ₩32,196 | ₩32,196 | ₩32,130 | ₩32,170 | -0.08% | 1.2천 |
|---|
| 2026.02.11 | ₩32,186 | ₩32,242 | ₩32,156 | ₩32,156 | -0.09% | 4.3천 |
|---|
| 2026.02.10 | ₩32,156 | ₩32,277 | ₩32,156 | ₩32,277 | +0.37% | 2.8천 |
|---|
| 2026.02.09 | ₩32,251 | ₩32,251 | ₩32,103 | ₩32,236 | -0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩32,112 | ₩32,317 | ₩32,103 | ₩32,251 | +0.43% | 6천 |
|---|
| 2026.02.05 | ₩32,090 | ₩32,156 | ₩32,090 | ₩32,156 | +0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩32,236 | ₩32,236 | ₩32,063 | ₩32,163 | -0.23% | 2.5천 |
|---|
| 2026.02.03 | ₩32,179 | ₩32,257 | ₩32,076 | ₩32,156 | -0.07% | 4.6천 |
|---|
| 2026.02.02 | ₩32,466 | ₩32,466 | ₩32,317 | ₩32,317 | -0.46% | 3.6천 |
|---|
| 2026.01.30 | ₩32,597 | ₩32,597 | ₩32,410 | ₩32,410 | -0.57% | 1.1만 |
|---|
| 2026.01.29 | ₩32,945 | ₩32,945 | ₩32,425 | ₩32,425 | -1.58% | 1.9천 |
|---|
| 2026.01.28 | ₩32,330 | ₩32,530 | ₩32,330 | ₩32,464 | +0.41% | 2.5천 |
|---|
| 2026.01.27 | ₩32,490 | ₩32,490 | ₩32,196 | ₩32,196 | -0.90% | 9.9천 |
|---|
| 2026.01.26 | ₩32,530 | ₩32,611 | ₩32,464 | ₩32,493 | -0.11% | 4.5천 |
|---|
| 2026.01.23 | ₩32,378 | ₩32,530 | ₩32,378 | ₩32,504 | +0.39% | 4.5천 |
|---|
| 2026.01.22 | ₩32,464 | ₩32,530 | ₩32,424 | ₩32,424 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 6.9천 |
|---|
| 2026.01.20 | ₩32,196 | ₩32,430 | ₩32,183 | ₩32,330 | +0.41% | 6.6천 |
|---|
| 2026.01.16 | ₩32,253 | ₩32,263 | ₩32,253 | ₩32,263 | +0.03% | 2천 |
|---|
| 2026.01.15 | ₩32,357 | ₩32,410 | ₩32,317 | ₩32,357 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩32,397 | ₩32,445 | ₩32,397 | ₩32,445 | +0.15% | 500 |
|---|
| 2026.01.13 | ₩32,397 | ₩32,397 | ₩32,394 | ₩32,397 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩32,504 | ₩32,530 | ₩32,199 | ₩32,330 | -0.53% | 4.7천 |
|---|
| 2026.01.09 | ₩32,437 | ₩32,517 | ₩32,397 | ₩32,504 | +0.21% | 4.4천 |
|---|
| 2026.01.08 | ₩32,337 | ₩32,432 | ₩32,337 | ₩32,432 | +0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩32,381 | ₩32,381 | ₩32,330 | ₩32,330 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,196 | ₩32,343 | ₩32,196 | ₩32,343 | +0.46% | 2.6천 |
|---|
| 2026.01.02 | ₩32,196 | ₩32,330 | ₩32,196 | ₩32,330 | +0.41% | 2.2천 |
|---|
| 2025.12.31 | ₩32,180 | ₩32,180 | ₩32,180 | ₩32,180 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩32,190 | ₩32,190 | ₩32,023 | ₩32,023 | -0.52% | 3.1천 |
|---|
| 2025.12.29 | ₩32,250 | ₩32,250 | ₩31,956 | ₩31,956 | -0.91% | 3.9천 |
|---|
| 2025.12.26 | ₩31,956 | ₩32,130 | ₩31,929 | ₩32,090 | +0.42% | 3.8천 |
|---|
| 2025.12.24 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩32,183 | ₩32,196 | ₩32,170 | ₩32,178 | -0.02% | 3.4천 |
|---|
| 2025.12.22 | ₩32,130 | ₩32,130 | ₩31,876 | ₩31,996 | -0.42% | 4.6천 |
|---|
| 2025.12.19 | ₩32,063 | ₩32,130 | ₩32,063 | ₩32,130 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩31,996 | ₩32,029 | ₩31,932 | ₩31,988 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩31,769 | ₩32,063 | ₩31,769 | ₩32,060 | +0.92% | 6천 |
|---|
| 2025.12.16 | ₩31,822 | ₩31,943 | ₩31,822 | ₩31,943 | +0.38% | 5.7천 |
|---|
| 2025.12.15 | ₩31,782 | ₩32,060 | ₩31,782 | ₩32,060 | +0.87% | 4.1천 |
|---|
| 2025.12.12 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩32,544 | ₩32,570 | ₩32,383 | ₩32,383 | -0.49% | 4.9천 |
|---|
| 2025.12.10 | ₩32,568 | ₩32,570 | ₩32,477 | ₩32,550 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩32,343 | ₩32,410 | ₩32,334 | ₩32,410 | +0.21% | 1.1천 |
|---|
| 2025.12.08 | ₩32,325 | ₩32,325 | ₩32,325 | ₩32,325 | 0.00% | 400 |
|---|
| 2025.12.05 | ₩32,238 | ₩32,238 | ₩32,238 | ₩32,238 | 0.00% | 1.9천 |
|---|
| 2025.12.04 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,196 | ₩32,196 | ₩31,959 | ₩31,959 | -0.74% | 700 |
|---|
| 2025.12.01 | ₩31,996 | ₩32,116 | ₩31,862 | ₩32,116 | +0.38% | 5.2천 |
|---|
| 2025.11.28 | ₩31,996 | ₩31,996 | ₩31,929 | ₩31,929 | -0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩32,047 | ₩32,047 | ₩32,047 | ₩32,047 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩32,183 | ₩32,183 | ₩32,023 | ₩32,023 | -0.50% | 1.2천 |
|---|
| 2025.11.24 | ₩32,103 | ₩32,103 | ₩32,063 | ₩32,063 | -0.12% | 2천 |
|---|
| 2025.11.21 | ₩32,043 | ₩32,130 | ₩32,036 | ₩32,063 | +0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩32,039 | ₩32,263 | ₩32,039 | ₩32,236 | +0.62% | 3.4천 |
|---|
| 2025.11.19 | ₩32,059 | ₩32,223 | ₩32,059 | ₩32,223 | +0.51% | 1.9천 |
|---|
| 2025.11.18 | ₩32,290 | ₩32,397 | ₩31,822 | ₩32,303 | +0.04% | 2.3만 |
|---|
| 2025.11.17 | ₩32,263 | ₩32,277 | ₩32,130 | ₩32,277 | +0.04% | 2.7천 |
|---|
| 2025.11.14 | ₩31,862 | ₩32,126 | ₩31,836 | ₩32,126 | +0.83% | 3.8천 |
|---|
| 2025.11.13 | ₩31,996 | ₩31,996 | ₩31,996 | ₩31,996 | 0.00% | 4.3천 |
|---|
| 2025.11.12 | ₩32,130 | ₩32,130 | ₩31,996 | ₩31,996 | -0.42% | 2.8천 |
|---|
| 2025.11.11 | ₩32,063 | ₩32,317 | ₩31,999 | ₩32,130 | +0.21% | 6.1천 |
|---|
| 2025.11.10 | ₩31,996 | ₩32,130 | ₩31,996 | ₩32,063 | +0.21% | 1.7천 |
|---|
| 2025.11.07 | ₩32,143 | ₩32,290 | ₩32,063 | ₩32,116 | -0.08% | 6.5천 |
|---|
| 2025.11.06 | ₩31,983 | ₩32,303 | ₩31,829 | ₩32,243 | +0.81% | 7.7천 |
|---|
| 2025.11.05 | ₩32,023 | ₩32,036 | ₩31,929 | ₩32,036 | +0.04% | 2.3천 |
|---|
| 2025.11.04 | ₩31,929 | ₩32,203 | ₩31,896 | ₩31,981 | +0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩31,742 | ₩31,929 | ₩31,742 | ₩31,842 | +0.32% | 3.1천 |
|---|
| 2025.10.31 | ₩31,792 | ₩31,956 | ₩31,667 | ₩31,916 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩31,742 | ₩31,806 | ₩31,635 | ₩31,662 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩31,809 | ₩31,848 | ₩31,809 | ₩31,848 | +0.12% | 600 |
|---|
| 2025.10.28 | ₩31,689 | ₩31,729 | ₩31,675 | ₩31,715 | +0.08% | 2.9천 |
|---|
| 2025.10.27 | ₩31,780 | ₩31,822 | ₩31,675 | ₩31,689 | -0.29% | 2천 |
|---|
| 2025.10.24 | ₩31,675 | ₩31,869 | ₩31,675 | ₩31,822 | +0.46% | 2.4천 |
|---|
| 2025.10.23 | ₩31,796 | ₩31,796 | ₩31,662 | ₩31,662 | -0.42% | 2.5천 |
|---|
| 2025.10.22 | ₩31,782 | ₩31,916 | ₩31,782 | ₩31,861 | +0.25% | 1.1천 |
|---|
| 2025.10.21 | ₩31,635 | ₩31,662 | ₩31,635 | ₩31,662 | +0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩31,675 | ₩31,711 | ₩31,662 | ₩31,662 | -0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩31,729 | ₩31,822 | ₩31,729 | ₩31,809 | +0.25% | 2.7천 |
|---|
| 2025.10.16 | ₩31,785 | ₩31,796 | ₩31,556 | ₩31,796 | +0.03% | 3.9천 |
|---|
| 2025.10.15 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,749 | ₩31,836 | ₩31,749 | ₩31,836 | +0.27% | 900 |
|---|
| 2025.10.13 | ₩31,916 | ₩31,916 | ₩31,675 | ₩31,769 | -0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩31,809 | ₩31,809 | ₩31,662 | ₩31,702 | -0.34% | 8.2천 |
|---|