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 | ₩31,866 | ₩31,940 | ₩31,820 | ₩31,820 | -0.15% | 1.6천 |
| 2026.10.08 | ₩31,801 | ₩31,801 | ₩31,800 | ₩31,801 | 0.00% | 1.3천 |
| 2026.10.07 | ₩31,960 | ₩31,960 | ₩31,800 | ₩31,800 | -0.50% | 1.6만 |
| 2026.10.06 | ₩31,972 | ₩31,973 | ₩31,876 | ₩31,973 | +0.00% | 2.6천 |
| 2026.10.05 | ₩31,813 | ₩31,973 | ₩31,773 | ₩31,866 | +0.17% | 1.8천 |
| 2026.10.02 | ₩31,920 | ₩31,920 | ₩31,666 | ₩31,820 | -0.31% | 2.8천 |
| 2026.10.01 | ₩31,826 | ₩31,866 | ₩31,666 | ₩31,826 | 0.00% | 2.6천 |
| 2026.09.30 | ₩31,933 | ₩31,947 | ₩31,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,813 |
| -0.38% |
| 900 |
| 2026.09.29 | ₩31,947 | ₩31,960 | ₩31,666 | ₩31,960 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩31,987 | ₩31,987 | ₩31,913 | ₩31,913 | -0.23% | 800 |
|---|
| 2026.09.25 | ₩31,976 | ₩31,987 | ₩31,976 | ₩31,987 | +0.03% | 400 |
|---|
| 2026.09.24 | ₩32,254 | ₩32,254 | ₩32,067 | ₩32,254 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩32,107 | ₩32,134 | ₩31,975 | ₩31,975 | -0.41% | 1.3천 |
|---|
| 2026.09.22 | ₩32,047 | ₩32,120 | ₩32,047 | ₩32,071 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩32,094 | ₩32,134 | ₩31,960 | ₩32,134 | +0.12% | 5.5천 |
|---|
| 2026.09.18 | ₩32,267 | ₩32,307 | ₩32,267 | ₩32,307 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩32,200 | ₩32,261 | ₩32,067 | ₩32,180 | -0.06% | 2.8천 |
|---|
| 2026.09.16 | ₩32,267 | ₩32,321 | ₩32,267 | ₩32,281 | +0.04% | 2.9천 |
|---|
| 2026.09.15 | ₩32,267 | ₩32,321 | ₩32,167 | ₩32,267 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩32,334 | ₩32,575 | ₩32,254 | ₩32,575 | +0.74% | 6.5천 |
|---|
| 2026.09.11 | ₩32,458 | ₩32,601 | ₩32,287 | ₩32,378 | -0.25% | 6.6천 |
|---|
| 2026.09.10 | ₩32,695 | ₩32,710 | ₩32,535 | ₩32,695 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩32,695 | ₩32,695 | ₩32,454 | ₩32,454 | -0.74% | 1.3천 |
|---|
| 2026.09.04 | ₩32,735 | ₩32,735 | ₩32,601 | ₩32,601 | -0.41% | 600 |
|---|
| 2026.09.03 | ₩32,828 | ₩32,882 | ₩32,762 | ₩32,828 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩32,543 | ₩32,882 | ₩32,494 | ₩32,668 | +0.39% | 1천 |
|---|
| 2026.08.31 | ₩32,588 | ₩32,588 | ₩32,541 | ₩32,541 | -0.14% | 600 |
|---|
| 2026.08.28 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩32,575 | ₩32,755 | ₩32,575 | ₩32,755 | +0.55% | 1.5천 |
|---|
| 2026.08.26 | ₩32,681 | ₩32,815 | ₩32,521 | ₩32,668 | -0.04% | 3.2천 |
|---|
| 2026.08.25 | ₩32,681 | ₩32,788 | ₩32,494 | ₩32,494 | -0.57% | 2.7천 |
|---|
| 2026.08.24 | ₩32,588 | ₩32,668 | ₩32,588 | ₩32,668 | +0.25% | 2.3천 |
|---|
| 2026.08.21 | ₩32,575 | ₩32,575 | ₩32,374 | ₩32,434 | -0.43% | 1천 |
|---|
| 2026.08.20 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,727 | ₩32,735 | ₩32,668 | ₩32,668 | -0.18% | 2.6천 |
|---|
| 2026.08.18 | ₩32,535 | ₩32,536 | ₩32,401 | ₩32,494 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,561 | ₩32,735 | ₩32,561 | ₩32,635 | +0.23% | 2천 |
|---|
| 2026.08.14 | ₩32,575 | ₩32,695 | ₩32,575 | ₩32,695 | +0.37% | 700 |
|---|
| 2026.08.13 | ₩32,588 | ₩32,735 | ₩32,535 | ₩32,535 | -0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩32,601 | ₩32,601 | ₩32,575 | ₩32,575 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩32,334 | ₩33,319 | ₩32,334 | ₩32,547 | +0.66% | 3.9천 |
|---|
| 2026.08.10 | ₩32,802 | ₩33,296 | ₩32,802 | ₩32,902 | +0.31% | 2.7천 |
|---|
| 2026.08.07 | ₩33,391 | ₩33,391 | ₩32,828 | ₩32,828 | -1.68% | 900 |
|---|
| 2026.08.06 | ₩33,323 | ₩33,323 | ₩33,243 | ₩33,243 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩32,869 | ₩33,363 | ₩32,869 | ₩33,082 | +0.65% | 1천 |
|---|
| 2026.08.04 | ₩32,828 | ₩32,855 | ₩32,828 | ₩32,855 | +0.08% | 1.3천 |
|---|
| 2026.08.03 | ₩32,922 | ₩32,922 | ₩32,842 | ₩32,842 | -0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩32,855 | ₩32,909 | ₩32,855 | ₩32,869 | +0.04% | 6.9천 |
|---|
| 2026.07.30 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,824 | ₩32,949 | ₩32,822 | ₩32,822 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩32,826 | ₩32,826 | ₩32,826 | ₩32,826 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,735 | ₩33,069 | ₩32,615 | ₩32,615 | -0.37% | 1.5천 |
|---|
| 2026.07.23 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,588 | ₩32,722 | ₩32,588 | ₩32,722 | +0.41% | 1.4천 |
|---|
| 2026.07.20 | ₩32,408 | ₩32,535 | ₩32,408 | ₩32,474 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩32,722 | ₩32,722 | ₩32,601 | ₩32,601 | -0.37% | 1.2천 |
|---|
| 2026.07.16 | ₩32,641 | ₩32,802 | ₩32,641 | ₩32,668 | +0.08% | 1.6천 |
|---|
| 2026.07.15 | ₩32,461 | ₩32,641 | ₩32,374 | ₩32,374 | -0.27% | 5.7천 |
|---|
| 2026.07.14 | ₩32,853 | ₩32,853 | ₩32,641 | ₩32,641 | -0.64% | 2.3천 |
|---|
| 2026.07.13 | ₩32,935 | ₩32,935 | ₩32,688 | ₩32,688 | -0.75% | 2천 |
|---|
| 2026.07.10 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,187 | ₩32,735 | ₩32,160 | ₩32,735 | +1.70% | 2.4천 |
|---|
| 2026.07.06 | ₩32,569 | ₩32,569 | ₩32,501 | ₩32,501 | -0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩32,842 | ₩32,869 | ₩32,655 | ₩32,830 | -0.04% | 2.5천 |
|---|
| 2026.07.01 | ₩32,601 | ₩32,668 | ₩32,601 | ₩32,668 | +0.20% | 700 |
|---|
| 2026.06.30 | ₩32,448 | ₩32,448 | ₩32,198 | ₩32,401 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩32,368 | ₩32,510 | ₩32,267 | ₩32,510 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,414 | ₩32,529 | ₩32,414 | ₩32,529 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩32,401 | ₩32,628 | ₩32,401 | ₩32,414 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩32,735 | ₩32,735 | ₩32,409 | ₩32,635 | -0.31% | 2.9천 |
|---|
| 2026.06.22 | ₩32,199 | ₩32,802 | ₩32,199 | ₩32,802 | +1.87% | 1.1천 |
|---|
| 2026.06.18 | ₩32,535 | ₩32,842 | ₩32,535 | ₩32,802 | +0.82% | 7.9천 |
|---|
| 2026.06.17 | ₩32,748 | ₩32,763 | ₩32,735 | ₩32,735 | -0.04% | 2.9천 |
|---|
| 2026.06.16 | ₩32,535 | ₩32,855 | ₩32,535 | ₩32,695 | +0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩32,869 | ₩32,949 | ₩32,535 | ₩32,762 | -0.33% | 2.8천 |
|---|
| 2026.06.12 | ₩32,882 | ₩32,895 | ₩32,882 | ₩32,882 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩32,869 | ₩33,136 | ₩32,869 | ₩32,935 | +0.20% | 1.2천 |
|---|
| 2026.06.10 | ₩33,390 | ₩33,390 | ₩32,969 | ₩33,002 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩32,935 | ₩33,069 | ₩32,935 | ₩33,069 | +0.41% | 1.5천 |
|---|
| 2026.06.08 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩32,902 | ₩33,042 | ₩32,902 | ₩32,930 | +0.09% | 8.3천 |
|---|
| 2026.06.04 | ₩32,762 | ₩32,775 | ₩32,748 | ₩32,775 | +0.04% | 9.8천 |
|---|
| 2026.06.03 | ₩33,029 | ₩33,069 | ₩32,802 | ₩32,802 | -0.69% | 700 |
|---|
| 2026.06.02 | ₩32,842 | ₩32,969 | ₩32,828 | ₩32,969 | +0.39% | 2.6천 |
|---|
| 2026.06.01 | ₩32,842 | ₩32,842 | ₩32,828 | ₩32,842 | 0.00% | 3.5천 |
|---|
| 2026.05.29 | ₩32,661 | ₩32,842 | ₩32,661 | ₩32,842 | +0.55% | 500 |
|---|
| 2026.05.28 | ₩32,561 | ₩32,855 | ₩32,561 | ₩32,855 | +0.90% | 3.9천 |
|---|
| 2026.05.27 | ₩32,548 | ₩32,828 | ₩32,548 | ₩32,563 | +0.05% | 3.5천 |
|---|
| 2026.05.26 | ₩32,535 | ₩32,561 | ₩32,461 | ₩32,493 | -0.13% | 3.8천 |
|---|
| 2026.05.22 | ₩32,428 | ₩32,668 | ₩32,428 | ₩32,508 | +0.25% | 6.9천 |
|---|
| 2026.05.21 | ₩32,454 | ₩32,695 | ₩32,374 | ₩32,428 | -0.08% | 6.1천 |
|---|
| 2026.05.20 | ₩32,668 | ₩32,668 | ₩32,481 | ₩32,603 | -0.20% | 3.6천 |
|---|
| 2026.05.19 | ₩32,535 | ₩32,695 | ₩32,454 | ₩32,513 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩32,695 | ₩32,695 | ₩32,521 | ₩32,535 | -0.49% | 5.5천 |
|---|
| 2026.05.15 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 2.8천 |
|---|
| 2026.05.13 | ₩32,615 | ₩32,615 | ₩32,601 | ₩32,601 | -0.04% | 2.5천 |
|---|
| 2026.05.12 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩32,681 | ₩32,695 | ₩32,521 | ₩32,596 | -0.26% | 7.8천 |
|---|
| 2026.05.08 | ₩32,441 | ₩32,695 | ₩32,405 | ₩32,695 | +0.78% | 5.6천 |
|---|
| 2026.05.07 | ₩32,414 | ₩32,521 | ₩32,351 | ₩32,441 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩32,388 | ₩32,735 | ₩32,388 | ₩32,708 | +0.99% | 4천 |
|---|
| 2026.05.05 | ₩32,334 | ₩32,706 | ₩32,321 | ₩32,706 | +1.15% | 2.8천 |
|---|
| 2026.05.04 | ₩32,468 | ₩32,588 | ₩32,414 | ₩32,588 | +0.37% | 5.7천 |
|---|
| 2026.05.01 | ₩32,394 | ₩32,468 | ₩32,333 | ₩32,333 | -0.19% | 2.4천 |
|---|
| 2026.04.30 | ₩32,254 | ₩32,361 | ₩32,160 | ₩32,361 | +0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩31,960 | ₩32,174 | ₩31,960 | ₩32,174 | +0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩32,027 | ₩32,067 | ₩31,933 | ₩32,067 | +0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩32,180 | ₩32,279 | ₩32,067 | ₩32,067 | -0.35% | 2.8천 |
|---|
| 2026.04.24 | ₩32,107 | ₩32,334 | ₩32,094 | ₩32,281 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩32,067 | ₩32,200 | ₩32,067 | ₩32,200 | +0.42% | 2.4천 |
|---|
| 2026.04.22 | ₩32,267 | ₩32,267 | ₩32,267 | ₩32,267 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩32,454 | ₩32,454 | ₩32,067 | ₩32,187 | -0.82% | 2.1천 |
|---|
| 2026.04.20 | ₩32,080 | ₩32,441 | ₩31,904 | ₩32,441 | +1.12% | 8.8천 |
|---|
| 2026.04.17 | ₩31,773 | ₩32,074 | ₩31,773 | ₩32,000 | +0.71% | 5.8천 |
|---|
| 2026.04.16 | ₩32,281 | ₩32,281 | ₩32,134 | ₩32,134 | -0.46% | 2.7천 |
|---|
| 2026.04.15 | ₩32,174 | ₩32,174 | ₩32,174 | ₩32,174 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩31,853 | ₩32,040 | ₩31,773 | ₩32,040 | +0.59% | 4.2천 |
|---|
| 2026.04.10 | ₩31,699 | ₩32,067 | ₩31,699 | ₩31,802 | +0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩31,706 | ₩31,778 | ₩31,706 | ₩31,778 | +0.23% | 2.6천 |
|---|
| 2026.04.08 | ₩31,693 | ₩31,706 | ₩31,633 | ₩31,706 | +0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩31,722 | ₩31,723 | ₩31,719 | ₩31,723 | +0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩31,492 | ₩31,719 | ₩31,492 | ₩31,666 | +0.55% | 4.4천 |
|---|
| 2026.04.02 | ₩31,532 | ₩31,666 | ₩31,532 | ₩31,653 | +0.38% | 2.4천 |
|---|
| 2026.04.01 | ₩31,532 | ₩31,586 | ₩31,426 | ₩31,573 | +0.13% | 4.6천 |
|---|
| 2026.03.31 | ₩31,479 | ₩31,532 | ₩31,479 | ₩31,506 | +0.08% | 2.8천 |
|---|
| 2026.03.30 | ₩31,532 | ₩31,546 | ₩31,292 | ₩31,452 | -0.25% | 4.3천 |
|---|
| 2026.03.27 | ₩32,013 | ₩32,027 | ₩31,746 | ₩31,765 | -0.78% | 4.7천 |
|---|
| 2026.03.26 | ₩31,840 | ₩32,179 | ₩31,760 | ₩31,760 | -0.25% | 9.4천 |
|---|
| 2026.03.25 | ₩31,800 | ₩31,927 | ₩31,760 | ₩31,927 | +0.40% | 3.6천 |
|---|
| 2026.03.24 | ₩31,987 | ₩31,987 | ₩31,772 | ₩31,772 | -0.67% | 2.8천 |
|---|
| 2026.03.23 | ₩31,907 | ₩31,933 | ₩31,800 | ₩31,920 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩31,853 | ₩31,960 | ₩31,800 | ₩31,800 | -0.17% | 1.5천 |
|---|
| 2026.03.19 | ₩31,920 | ₩31,920 | ₩31,920 | ₩31,920 | 0.00% | 3.9천 |
|---|
| 2026.03.18 | ₩32,080 | ₩32,080 | ₩31,760 | ₩31,760 | -1.00% | 2.1천 |
|---|
| 2026.03.17 | ₩32,134 | ₩32,174 | ₩31,820 | ₩31,820 | -0.98% | 4천 |
|---|
| 2026.03.16 | ₩32,067 | ₩32,110 | ₩31,746 | ₩32,103 | +0.11% | 7.2천 |
|---|
| 2026.03.13 | ₩32,174 | ₩32,200 | ₩32,174 | ₩32,200 | +0.08% | 1.5천 |
|---|
| 2026.03.12 | ₩32,414 | ₩32,681 | ₩32,414 | ₩32,681 | +0.82% | 1.2천 |
|---|
| 2026.03.11 | ₩32,007 | ₩32,401 | ₩32,007 | ₩32,401 | +1.23% | 3.9천 |
|---|
| 2026.03.10 | ₩31,920 | ₩32,107 | ₩31,920 | ₩32,107 | +0.59% | 1.2만 |
|---|
| 2026.03.09 | ₩31,907 | ₩31,940 | ₩31,802 | ₩31,866 | -0.13% | 7.6천 |
|---|
| 2026.03.06 | ₩31,920 | ₩32,120 | ₩31,907 | ₩31,987 | +0.21% | 3.5천 |
|---|
| 2026.03.05 | ₩32,428 | ₩32,428 | ₩31,641 | ₩32,254 | -0.54% | 3.3만 |
|---|
| 2026.03.04 | ₩32,200 | ₩32,428 | ₩32,200 | ₩32,414 | +0.66% | 2.8천 |
|---|
| 2026.03.03 | ₩32,595 | ₩32,862 | ₩32,595 | ₩32,708 | +0.35% | 900 |
|---|
| 2026.03.02 | ₩32,768 | ₩32,922 | ₩32,628 | ₩32,875 | +0.33% | 7.6천 |
|---|
| 2026.02.27 | ₩32,708 | ₩32,722 | ₩32,521 | ₩32,628 | -0.25% | 3천 |
|---|
| 2026.02.26 | ₩32,214 | ₩32,494 | ₩32,200 | ₩32,494 | +0.87% | 5천 |
|---|
| 2026.02.25 | ₩32,376 | ₩32,401 | ₩32,200 | ₩32,214 | -0.50% | 1.6천 |
|---|
| 2026.02.24 | ₩32,480 | ₩32,601 | ₩32,294 | ₩32,294 | -0.57% | 9.4천 |
|---|
| 2026.02.23 | ₩32,416 | ₩32,416 | ₩32,321 | ₩32,401 | -0.05% | 6.1천 |
|---|
| 2026.02.20 | ₩32,180 | ₩32,321 | ₩32,180 | ₩32,321 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩32,174 | ₩32,200 | ₩32,174 | ₩32,175 | +0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,241 | ₩32,307 | ₩32,187 | ₩32,200 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩32,174 | ₩32,374 | ₩32,174 | ₩32,214 | +0.12% | 5.1천 |
|---|
| 2026.02.13 | ₩32,172 | ₩32,254 | ₩32,171 | ₩32,254 | +0.25% | 2천 |
|---|
| 2026.02.12 | ₩32,200 | ₩32,200 | ₩32,134 | ₩32,174 | -0.08% | 1.2천 |
|---|
| 2026.02.11 | ₩32,190 | ₩32,246 | ₩32,160 | ₩32,160 | -0.09% | 4.3천 |
|---|
| 2026.02.10 | ₩32,160 | ₩32,281 | ₩32,160 | ₩32,281 | +0.37% | 2.8천 |
|---|
| 2026.02.09 | ₩32,255 | ₩32,255 | ₩32,107 | ₩32,241 | -0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩32,116 | ₩32,321 | ₩32,107 | ₩32,255 | +0.43% | 6천 |
|---|
| 2026.02.05 | ₩32,094 | ₩32,160 | ₩32,094 | ₩32,160 | +0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩32,241 | ₩32,241 | ₩32,067 | ₩32,167 | -0.23% | 2.5천 |
|---|
| 2026.02.03 | ₩32,183 | ₩32,261 | ₩32,080 | ₩32,160 | -0.07% | 4.6천 |
|---|
| 2026.02.02 | ₩32,470 | ₩32,470 | ₩32,321 | ₩32,321 | -0.46% | 3.6천 |
|---|
| 2026.01.30 | ₩32,601 | ₩32,601 | ₩32,414 | ₩32,414 | -0.57% | 1.1만 |
|---|
| 2026.01.29 | ₩32,949 | ₩32,949 | ₩32,429 | ₩32,429 | -1.58% | 1.9천 |
|---|
| 2026.01.28 | ₩32,334 | ₩32,535 | ₩32,334 | ₩32,468 | +0.41% | 2.5천 |
|---|
| 2026.01.27 | ₩32,494 | ₩32,494 | ₩32,200 | ₩32,200 | -0.90% | 9.9천 |
|---|
| 2026.01.26 | ₩32,535 | ₩32,615 | ₩32,468 | ₩32,497 | -0.11% | 4.5천 |
|---|
| 2026.01.23 | ₩32,382 | ₩32,535 | ₩32,382 | ₩32,508 | +0.39% | 4.5천 |
|---|
| 2026.01.22 | ₩32,468 | ₩32,535 | ₩32,428 | ₩32,428 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩32,334 | ₩32,334 | ₩32,334 | ₩32,334 | 0.00% | 6.9천 |
|---|
| 2026.01.20 | ₩32,200 | ₩32,434 | ₩32,187 | ₩32,334 | +0.41% | 6.6천 |
|---|
| 2026.01.16 | ₩32,257 | ₩32,267 | ₩32,257 | ₩32,267 | +0.03% | 2천 |
|---|
| 2026.01.15 | ₩32,361 | ₩32,414 | ₩32,321 | ₩32,361 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩32,401 | ₩32,449 | ₩32,401 | ₩32,449 | +0.15% | 500 |
|---|
| 2026.01.13 | ₩32,401 | ₩32,401 | ₩32,398 | ₩32,401 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩32,508 | ₩32,535 | ₩32,203 | ₩32,334 | -0.53% | 4.7천 |
|---|
| 2026.01.09 | ₩32,441 | ₩32,521 | ₩32,401 | ₩32,508 | +0.21% | 4.4천 |
|---|
| 2026.01.08 | ₩32,341 | ₩32,436 | ₩32,341 | ₩32,436 | +0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩32,385 | ₩32,385 | ₩32,334 | ₩32,334 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩32,347 | ₩32,347 | ₩32,347 | ₩32,347 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,200 | ₩32,347 | ₩32,200 | ₩32,347 | +0.46% | 2.6천 |
|---|
| 2026.01.02 | ₩32,200 | ₩32,334 | ₩32,200 | ₩32,334 | +0.41% | 2.2천 |
|---|
| 2025.12.31 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩32,194 | ₩32,194 | ₩32,027 | ₩32,027 | -0.52% | 3.1천 |
|---|
| 2025.12.29 | ₩32,254 | ₩32,254 | ₩31,960 | ₩31,960 | -0.91% | 3.9천 |
|---|
| 2025.12.26 | ₩31,960 | ₩32,134 | ₩31,933 | ₩32,094 | +0.42% | 3.8천 |
|---|
| 2025.12.24 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩32,187 | ₩32,200 | ₩32,174 | ₩32,182 | -0.02% | 3.4천 |
|---|
| 2025.12.22 | ₩32,134 | ₩32,134 | ₩31,880 | ₩32,000 | -0.42% | 4.6천 |
|---|
| 2025.12.19 | ₩32,067 | ₩32,134 | ₩32,067 | ₩32,134 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩32,000 | ₩32,033 | ₩31,936 | ₩31,992 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩31,773 | ₩32,067 | ₩31,773 | ₩32,064 | +0.92% | 6천 |
|---|
| 2025.12.16 | ₩31,826 | ₩31,947 | ₩31,826 | ₩31,947 | +0.38% | 5.7천 |
|---|
| 2025.12.15 | ₩31,786 | ₩32,064 | ₩31,786 | ₩32,064 | +0.87% | 4.1천 |
|---|
| 2025.12.12 | ₩32,279 | ₩32,279 | ₩32,279 | ₩32,279 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩32,548 | ₩32,575 | ₩32,388 | ₩32,388 | -0.49% | 4.9천 |
|---|
| 2025.12.10 | ₩32,572 | ₩32,575 | ₩32,481 | ₩32,555 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩32,347 | ₩32,414 | ₩32,338 | ₩32,414 | +0.21% | 1.1천 |
|---|
| 2025.12.08 | ₩32,329 | ₩32,329 | ₩32,329 | ₩32,329 | 0.00% | 400 |
|---|
| 2025.12.05 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 1.9천 |
|---|
| 2025.12.04 | ₩32,287 | ₩32,287 | ₩32,287 | ₩32,287 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩31,963 | ₩31,963 | ₩31,963 | ₩31,963 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,200 | ₩32,200 | ₩31,963 | ₩31,963 | -0.74% | 700 |
|---|
| 2025.12.01 | ₩32,000 | ₩32,120 | ₩31,866 | ₩32,120 | +0.38% | 5.2천 |
|---|
| 2025.11.28 | ₩32,000 | ₩32,000 | ₩31,933 | ₩31,933 | -0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩32,187 | ₩32,187 | ₩32,027 | ₩32,027 | -0.50% | 1.2천 |
|---|
| 2025.11.24 | ₩32,107 | ₩32,107 | ₩32,067 | ₩32,067 | -0.12% | 2천 |
|---|
| 2025.11.21 | ₩32,047 | ₩32,134 | ₩32,040 | ₩32,067 | +0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩32,043 | ₩32,267 | ₩32,043 | ₩32,241 | +0.62% | 3.4천 |
|---|
| 2025.11.19 | ₩32,063 | ₩32,227 | ₩32,063 | ₩32,227 | +0.51% | 1.9천 |
|---|
| 2025.11.18 | ₩32,294 | ₩32,401 | ₩31,826 | ₩32,307 | +0.04% | 2.3만 |
|---|
| 2025.11.17 | ₩32,267 | ₩32,281 | ₩32,134 | ₩32,281 | +0.04% | 2.7천 |
|---|
| 2025.11.14 | ₩31,866 | ₩32,130 | ₩31,840 | ₩32,130 | +0.83% | 3.8천 |
|---|
| 2025.11.13 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 4.3천 |
|---|
| 2025.11.12 | ₩32,134 | ₩32,134 | ₩32,000 | ₩32,000 | -0.42% | 2.8천 |
|---|
| 2025.11.11 | ₩32,067 | ₩32,321 | ₩32,003 | ₩32,134 | +0.21% | 6.1천 |
|---|
| 2025.11.10 | ₩32,000 | ₩32,134 | ₩32,000 | ₩32,067 | +0.21% | 1.7천 |
|---|
| 2025.11.07 | ₩32,147 | ₩32,294 | ₩32,067 | ₩32,120 | -0.08% | 6.5천 |
|---|
| 2025.11.06 | ₩31,987 | ₩32,307 | ₩31,833 | ₩32,247 | +0.81% | 7.7천 |
|---|
| 2025.11.05 | ₩32,027 | ₩32,040 | ₩31,933 | ₩32,040 | +0.04% | 2.3천 |
|---|
| 2025.11.04 | ₩31,933 | ₩32,207 | ₩31,900 | ₩31,985 | +0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩31,746 | ₩31,933 | ₩31,746 | ₩31,846 | +0.32% | 3.1천 |
|---|
| 2025.10.31 | ₩31,796 | ₩31,960 | ₩31,671 | ₩31,920 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩31,746 | ₩31,810 | ₩31,639 | ₩31,666 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩31,813 | ₩31,852 | ₩31,813 | ₩31,852 | +0.12% | 600 |
|---|
| 2025.10.28 | ₩31,693 | ₩31,733 | ₩31,679 | ₩31,719 | +0.08% | 2.9천 |
|---|
| 2025.10.27 | ₩31,784 | ₩31,826 | ₩31,679 | ₩31,693 | -0.29% | 2천 |
|---|
| 2025.10.24 | ₩31,679 | ₩31,873 | ₩31,679 | ₩31,826 | +0.46% | 2.4천 |
|---|
| 2025.10.23 | ₩31,800 | ₩31,800 | ₩31,666 | ₩31,666 | -0.42% | 2.5천 |
|---|
| 2025.10.22 | ₩31,786 | ₩31,920 | ₩31,786 | ₩31,865 | +0.25% | 1.1천 |
|---|
| 2025.10.21 | ₩31,639 | ₩31,666 | ₩31,639 | ₩31,666 | +0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩31,679 | ₩31,715 | ₩31,666 | ₩31,666 | -0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩31,733 | ₩31,826 | ₩31,733 | ₩31,813 | +0.25% | 2.7천 |
|---|
| 2025.10.16 | ₩31,789 | ₩31,800 | ₩31,560 | ₩31,800 | +0.03% | 3.9천 |
|---|
| 2025.10.15 | ₩31,840 | ₩31,840 | ₩31,840 | ₩31,840 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,753 | ₩31,840 | ₩31,753 | ₩31,840 | +0.27% | 900 |
|---|
| 2025.10.13 | ₩31,920 | ₩31,920 | ₩31,679 | ₩31,773 | -0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩31,813 | ₩31,813 | ₩31,666 | ₩31,706 | -0.34% | 8.2천 |
|---|