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 | ₩31,827 | ₩31,901 | ₩31,780 | ₩31,780 | -0.15% | 1.6천 |
| 2026.10.08 | ₩31,762 | ₩31,762 | ₩31,760 | ₩31,762 | 0.00% | 1.3천 |
| 2026.10.07 | ₩31,921 | ₩31,921 | ₩31,760 | ₩31,760 | -0.50% | 1.6만 |
| 2026.10.06 | ₩31,933 | ₩31,934 | ₩31,836 | ₩31,934 | +0.00% | 2.6천 |
| 2026.10.05 | ₩31,774 | ₩31,934 | ₩31,734 | ₩31,827 | +0.17% | 1.8천 |
| 2026.10.02 | ₩31,880 | ₩31,880 | ₩31,627 | ₩31,780 | -0.31% | 2.8천 |
| 2026.10.01 | ₩31,787 | ₩31,827 | ₩31,627 | ₩31,787 | 0.00% | 2.6천 |
| 2026.09.30 | ₩31,894 | ₩31,907 | ₩31,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,774 |
| -0.38% |
| 900 |
| 2026.09.29 | ₩31,907 | ₩31,921 | ₩31,627 | ₩31,921 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩31,947 | ₩31,947 | ₩31,874 | ₩31,874 | -0.23% | 800 |
|---|
| 2026.09.25 | ₩31,937 | ₩31,947 | ₩31,937 | ₩31,947 | +0.03% | 400 |
|---|
| 2026.09.24 | ₩32,214 | ₩32,214 | ₩32,027 | ₩32,214 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩32,067 | ₩32,094 | ₩31,935 | ₩31,935 | -0.41% | 1.3천 |
|---|
| 2026.09.22 | ₩32,007 | ₩32,081 | ₩32,007 | ₩32,031 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩32,054 | ₩32,094 | ₩31,921 | ₩32,094 | +0.12% | 5.5천 |
|---|
| 2026.09.18 | ₩32,227 | ₩32,267 | ₩32,227 | ₩32,267 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩32,161 | ₩32,221 | ₩32,027 | ₩32,141 | -0.06% | 2.8천 |
|---|
| 2026.09.16 | ₩32,227 | ₩32,281 | ₩32,227 | ₩32,241 | +0.04% | 2.9천 |
|---|
| 2026.09.15 | ₩32,227 | ₩32,281 | ₩32,127 | ₩32,227 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩32,294 | ₩32,534 | ₩32,214 | ₩32,534 | +0.74% | 6.5천 |
|---|
| 2026.09.11 | ₩32,418 | ₩32,561 | ₩32,247 | ₩32,338 | -0.25% | 6.6천 |
|---|
| 2026.09.10 | ₩32,654 | ₩32,669 | ₩32,494 | ₩32,654 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩32,654 | ₩32,654 | ₩32,414 | ₩32,414 | -0.74% | 1.3천 |
|---|
| 2026.09.04 | ₩32,695 | ₩32,695 | ₩32,561 | ₩32,561 | -0.41% | 600 |
|---|
| 2026.09.03 | ₩32,788 | ₩32,841 | ₩32,721 | ₩32,788 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩32,502 | ₩32,841 | ₩32,454 | ₩32,628 | +0.39% | 1천 |
|---|
| 2026.08.31 | ₩32,548 | ₩32,548 | ₩32,501 | ₩32,501 | -0.14% | 600 |
|---|
| 2026.08.28 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩32,534 | ₩32,715 | ₩32,534 | ₩32,715 | +0.55% | 1.5천 |
|---|
| 2026.08.26 | ₩32,641 | ₩32,775 | ₩32,481 | ₩32,628 | -0.04% | 3.2천 |
|---|
| 2026.08.25 | ₩32,641 | ₩32,748 | ₩32,454 | ₩32,454 | -0.57% | 2.7천 |
|---|
| 2026.08.24 | ₩32,548 | ₩32,628 | ₩32,548 | ₩32,628 | +0.25% | 2.3천 |
|---|
| 2026.08.21 | ₩32,534 | ₩32,534 | ₩32,334 | ₩32,394 | -0.43% | 1천 |
|---|
| 2026.08.20 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,687 | ₩32,695 | ₩32,628 | ₩32,628 | -0.18% | 2.6천 |
|---|
| 2026.08.18 | ₩32,494 | ₩32,496 | ₩32,361 | ₩32,454 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,521 | ₩32,695 | ₩32,521 | ₩32,594 | +0.23% | 2천 |
|---|
| 2026.08.14 | ₩32,534 | ₩32,654 | ₩32,534 | ₩32,654 | +0.37% | 700 |
|---|
| 2026.08.13 | ₩32,548 | ₩32,695 | ₩32,494 | ₩32,494 | -0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩32,561 | ₩32,561 | ₩32,534 | ₩32,534 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩32,294 | ₩33,278 | ₩32,294 | ₩32,506 | +0.66% | 3.9천 |
|---|
| 2026.08.10 | ₩32,761 | ₩33,255 | ₩32,761 | ₩32,861 | +0.31% | 2.7천 |
|---|
| 2026.08.07 | ₩33,350 | ₩33,350 | ₩32,788 | ₩32,788 | -1.68% | 900 |
|---|
| 2026.08.06 | ₩33,282 | ₩33,282 | ₩33,202 | ₩33,202 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩32,828 | ₩33,322 | ₩32,828 | ₩33,041 | +0.65% | 1천 |
|---|
| 2026.08.04 | ₩32,788 | ₩32,815 | ₩32,788 | ₩32,815 | +0.08% | 1.3천 |
|---|
| 2026.08.03 | ₩32,881 | ₩32,881 | ₩32,801 | ₩32,801 | -0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩32,815 | ₩32,868 | ₩32,815 | ₩32,828 | +0.04% | 6.9천 |
|---|
| 2026.07.30 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,784 | ₩32,908 | ₩32,781 | ₩32,781 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,695 | ₩33,028 | ₩32,574 | ₩32,574 | -0.37% | 1.5천 |
|---|
| 2026.07.23 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,548 | ₩32,681 | ₩32,548 | ₩32,681 | +0.41% | 1.4천 |
|---|
| 2026.07.20 | ₩32,368 | ₩32,494 | ₩32,368 | ₩32,434 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩32,681 | ₩32,681 | ₩32,561 | ₩32,561 | -0.37% | 1.2천 |
|---|
| 2026.07.16 | ₩32,601 | ₩32,761 | ₩32,601 | ₩32,628 | +0.08% | 1.6천 |
|---|
| 2026.07.15 | ₩32,421 | ₩32,601 | ₩32,334 | ₩32,334 | -0.27% | 5.7천 |
|---|
| 2026.07.14 | ₩32,812 | ₩32,812 | ₩32,601 | ₩32,601 | -0.64% | 2.3천 |
|---|
| 2026.07.13 | ₩32,895 | ₩32,895 | ₩32,648 | ₩32,648 | -0.75% | 2천 |
|---|
| 2026.07.10 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,147 | ₩32,695 | ₩32,121 | ₩32,695 | +1.70% | 2.4천 |
|---|
| 2026.07.06 | ₩32,529 | ₩32,529 | ₩32,461 | ₩32,461 | -0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩32,801 | ₩32,828 | ₩32,614 | ₩32,789 | -0.04% | 2.5천 |
|---|
| 2026.07.01 | ₩32,561 | ₩32,628 | ₩32,561 | ₩32,628 | +0.20% | 700 |
|---|
| 2026.06.30 | ₩32,408 | ₩32,408 | ₩32,158 | ₩32,361 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩32,328 | ₩32,470 | ₩32,227 | ₩32,470 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,374 | ₩32,489 | ₩32,374 | ₩32,489 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩32,361 | ₩32,588 | ₩32,361 | ₩32,374 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩32,695 | ₩32,695 | ₩32,369 | ₩32,594 | -0.31% | 2.9천 |
|---|
| 2026.06.22 | ₩32,159 | ₩32,761 | ₩32,159 | ₩32,761 | +1.87% | 1.1천 |
|---|
| 2026.06.18 | ₩32,494 | ₩32,801 | ₩32,494 | ₩32,761 | +0.82% | 7.9천 |
|---|
| 2026.06.17 | ₩32,708 | ₩32,723 | ₩32,695 | ₩32,695 | -0.04% | 2.9천 |
|---|
| 2026.06.16 | ₩32,494 | ₩32,815 | ₩32,494 | ₩32,654 | +0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩32,828 | ₩32,908 | ₩32,494 | ₩32,721 | -0.33% | 2.8천 |
|---|
| 2026.06.12 | ₩32,841 | ₩32,855 | ₩32,841 | ₩32,841 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩32,828 | ₩33,095 | ₩32,828 | ₩32,895 | +0.20% | 1.2천 |
|---|
| 2026.06.10 | ₩33,348 | ₩33,348 | ₩32,928 | ₩32,961 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩32,895 | ₩33,028 | ₩32,895 | ₩33,028 | +0.41% | 1.5천 |
|---|
| 2026.06.08 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩32,861 | ₩33,001 | ₩32,861 | ₩32,889 | +0.09% | 8.3천 |
|---|
| 2026.06.04 | ₩32,721 | ₩32,735 | ₩32,708 | ₩32,735 | +0.04% | 9.8천 |
|---|
| 2026.06.03 | ₩32,988 | ₩33,028 | ₩32,761 | ₩32,761 | -0.69% | 700 |
|---|
| 2026.06.02 | ₩32,801 | ₩32,928 | ₩32,788 | ₩32,928 | +0.39% | 2.6천 |
|---|
| 2026.06.01 | ₩32,801 | ₩32,801 | ₩32,788 | ₩32,801 | 0.00% | 3.5천 |
|---|
| 2026.05.29 | ₩32,621 | ₩32,801 | ₩32,621 | ₩32,801 | +0.55% | 500 |
|---|
| 2026.05.28 | ₩32,521 | ₩32,815 | ₩32,521 | ₩32,815 | +0.90% | 3.9천 |
|---|
| 2026.05.27 | ₩32,508 | ₩32,788 | ₩32,508 | ₩32,522 | +0.05% | 3.5천 |
|---|
| 2026.05.26 | ₩32,494 | ₩32,521 | ₩32,421 | ₩32,453 | -0.13% | 3.8천 |
|---|
| 2026.05.22 | ₩32,388 | ₩32,628 | ₩32,388 | ₩32,468 | +0.25% | 6.9천 |
|---|
| 2026.05.21 | ₩32,414 | ₩32,654 | ₩32,334 | ₩32,388 | -0.08% | 6.1천 |
|---|
| 2026.05.20 | ₩32,628 | ₩32,628 | ₩32,441 | ₩32,562 | -0.20% | 3.6천 |
|---|
| 2026.05.19 | ₩32,494 | ₩32,654 | ₩32,414 | ₩32,473 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩32,654 | ₩32,654 | ₩32,481 | ₩32,494 | -0.49% | 5.5천 |
|---|
| 2026.05.15 | ₩32,441 | ₩32,441 | ₩32,441 | ₩32,441 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,441 | ₩32,441 | ₩32,441 | ₩32,441 | 0.00% | 2.8천 |
|---|
| 2026.05.13 | ₩32,574 | ₩32,574 | ₩32,561 | ₩32,561 | -0.04% | 2.5천 |
|---|
| 2026.05.12 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩32,641 | ₩32,654 | ₩32,481 | ₩32,556 | -0.26% | 7.8천 |
|---|
| 2026.05.08 | ₩32,401 | ₩32,654 | ₩32,365 | ₩32,654 | +0.78% | 5.6천 |
|---|
| 2026.05.07 | ₩32,374 | ₩32,481 | ₩32,312 | ₩32,401 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩32,348 | ₩32,695 | ₩32,348 | ₩32,668 | +0.99% | 4천 |
|---|
| 2026.05.05 | ₩32,294 | ₩32,665 | ₩32,281 | ₩32,665 | +1.15% | 2.8천 |
|---|
| 2026.05.04 | ₩32,428 | ₩32,548 | ₩32,374 | ₩32,548 | +0.37% | 5.7천 |
|---|
| 2026.05.01 | ₩32,354 | ₩32,428 | ₩32,293 | ₩32,293 | -0.19% | 2.4천 |
|---|
| 2026.04.30 | ₩32,214 | ₩32,321 | ₩32,121 | ₩32,321 | +0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩31,921 | ₩32,134 | ₩31,921 | ₩32,134 | +0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩31,987 | ₩32,027 | ₩31,894 | ₩32,027 | +0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩32,141 | ₩32,239 | ₩32,027 | ₩32,027 | -0.35% | 2.8천 |
|---|
| 2026.04.24 | ₩32,067 | ₩32,294 | ₩32,054 | ₩32,241 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩32,027 | ₩32,161 | ₩32,027 | ₩32,161 | +0.42% | 2.4천 |
|---|
| 2026.04.22 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩32,414 | ₩32,414 | ₩32,027 | ₩32,147 | -0.82% | 2.1천 |
|---|
| 2026.04.20 | ₩32,041 | ₩32,401 | ₩31,864 | ₩32,401 | +1.12% | 8.8천 |
|---|
| 2026.04.17 | ₩31,734 | ₩32,034 | ₩31,734 | ₩31,961 | +0.71% | 5.8천 |
|---|
| 2026.04.16 | ₩32,241 | ₩32,241 | ₩32,094 | ₩32,094 | -0.46% | 2.7천 |
|---|
| 2026.04.15 | ₩32,134 | ₩32,134 | ₩32,134 | ₩32,134 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩32,027 | ₩32,027 | ₩32,027 | ₩32,027 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩31,814 | ₩32,001 | ₩31,734 | ₩32,001 | +0.59% | 4.2천 |
|---|
| 2026.04.10 | ₩31,660 | ₩32,027 | ₩31,660 | ₩31,763 | +0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩31,667 | ₩31,739 | ₩31,667 | ₩31,739 | +0.23% | 2.6천 |
|---|
| 2026.04.08 | ₩31,654 | ₩31,667 | ₩31,594 | ₩31,667 | +0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩31,683 | ₩31,684 | ₩31,680 | ₩31,684 | +0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩31,453 | ₩31,680 | ₩31,453 | ₩31,627 | +0.55% | 4.4천 |
|---|
| 2026.04.02 | ₩31,493 | ₩31,627 | ₩31,493 | ₩31,614 | +0.38% | 2.4천 |
|---|
| 2026.04.01 | ₩31,493 | ₩31,547 | ₩31,387 | ₩31,534 | +0.13% | 4.6천 |
|---|
| 2026.03.31 | ₩31,440 | ₩31,493 | ₩31,440 | ₩31,467 | +0.08% | 2.8천 |
|---|
| 2026.03.30 | ₩31,493 | ₩31,507 | ₩31,253 | ₩31,413 | -0.25% | 4.3천 |
|---|
| 2026.03.27 | ₩31,974 | ₩31,987 | ₩31,707 | ₩31,726 | -0.78% | 4.7천 |
|---|
| 2026.03.26 | ₩31,800 | ₩32,139 | ₩31,720 | ₩31,720 | -0.25% | 9.4천 |
|---|
| 2026.03.25 | ₩31,760 | ₩31,887 | ₩31,720 | ₩31,887 | +0.40% | 3.6천 |
|---|
| 2026.03.24 | ₩31,947 | ₩31,947 | ₩31,732 | ₩31,732 | -0.67% | 2.8천 |
|---|
| 2026.03.23 | ₩31,867 | ₩31,894 | ₩31,760 | ₩31,880 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩31,814 | ₩31,921 | ₩31,760 | ₩31,760 | -0.17% | 1.5천 |
|---|
| 2026.03.19 | ₩31,880 | ₩31,880 | ₩31,880 | ₩31,880 | 0.00% | 3.9천 |
|---|
| 2026.03.18 | ₩32,041 | ₩32,041 | ₩31,720 | ₩31,720 | -1.00% | 2.1천 |
|---|
| 2026.03.17 | ₩32,094 | ₩32,134 | ₩31,780 | ₩31,780 | -0.98% | 4천 |
|---|
| 2026.03.16 | ₩32,027 | ₩32,070 | ₩31,707 | ₩32,063 | +0.11% | 7.2천 |
|---|
| 2026.03.13 | ₩32,134 | ₩32,161 | ₩32,134 | ₩32,161 | +0.08% | 1.5천 |
|---|
| 2026.03.12 | ₩32,374 | ₩32,641 | ₩32,374 | ₩32,641 | +0.82% | 1.2천 |
|---|
| 2026.03.11 | ₩31,967 | ₩32,361 | ₩31,967 | ₩32,361 | +1.23% | 3.9천 |
|---|
| 2026.03.10 | ₩31,880 | ₩32,067 | ₩31,880 | ₩32,067 | +0.59% | 1.2만 |
|---|
| 2026.03.09 | ₩31,867 | ₩31,901 | ₩31,763 | ₩31,827 | -0.13% | 7.6천 |
|---|
| 2026.03.06 | ₩31,880 | ₩32,081 | ₩31,867 | ₩31,947 | +0.21% | 3.5천 |
|---|
| 2026.03.05 | ₩32,388 | ₩32,388 | ₩31,602 | ₩32,214 | -0.54% | 3.3만 |
|---|
| 2026.03.04 | ₩32,161 | ₩32,388 | ₩32,161 | ₩32,374 | +0.66% | 2.8천 |
|---|
| 2026.03.03 | ₩32,554 | ₩32,821 | ₩32,554 | ₩32,668 | +0.35% | 900 |
|---|
| 2026.03.02 | ₩32,728 | ₩32,881 | ₩32,588 | ₩32,835 | +0.33% | 7.6천 |
|---|
| 2026.02.27 | ₩32,668 | ₩32,681 | ₩32,481 | ₩32,588 | -0.25% | 3천 |
|---|
| 2026.02.26 | ₩32,174 | ₩32,454 | ₩32,161 | ₩32,454 | +0.87% | 5천 |
|---|
| 2026.02.25 | ₩32,336 | ₩32,361 | ₩32,161 | ₩32,174 | -0.50% | 1.6천 |
|---|
| 2026.02.24 | ₩32,440 | ₩32,561 | ₩32,254 | ₩32,254 | -0.57% | 9.4천 |
|---|
| 2026.02.23 | ₩32,376 | ₩32,376 | ₩32,281 | ₩32,361 | -0.05% | 6.1천 |
|---|
| 2026.02.20 | ₩32,141 | ₩32,281 | ₩32,141 | ₩32,281 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩32,134 | ₩32,161 | ₩32,134 | ₩32,135 | +0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,201 | ₩32,267 | ₩32,147 | ₩32,161 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩32,134 | ₩32,334 | ₩32,134 | ₩32,174 | +0.12% | 5.1천 |
|---|
| 2026.02.13 | ₩32,133 | ₩32,214 | ₩32,131 | ₩32,214 | +0.25% | 2천 |
|---|
| 2026.02.12 | ₩32,161 | ₩32,161 | ₩32,094 | ₩32,134 | -0.08% | 1.2천 |
|---|
| 2026.02.11 | ₩32,150 | ₩32,206 | ₩32,121 | ₩32,121 | -0.09% | 4.3천 |
|---|
| 2026.02.10 | ₩32,121 | ₩32,241 | ₩32,121 | ₩32,241 | +0.37% | 2.8천 |
|---|
| 2026.02.09 | ₩32,215 | ₩32,215 | ₩32,067 | ₩32,201 | -0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩32,077 | ₩32,281 | ₩32,067 | ₩32,215 | +0.43% | 6천 |
|---|
| 2026.02.05 | ₩32,054 | ₩32,121 | ₩32,054 | ₩32,121 | +0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩32,201 | ₩32,201 | ₩32,027 | ₩32,127 | -0.23% | 2.5천 |
|---|
| 2026.02.03 | ₩32,143 | ₩32,221 | ₩32,041 | ₩32,121 | -0.07% | 4.6천 |
|---|
| 2026.02.02 | ₩32,430 | ₩32,430 | ₩32,281 | ₩32,281 | -0.46% | 3.6천 |
|---|
| 2026.01.30 | ₩32,561 | ₩32,561 | ₩32,374 | ₩32,374 | -0.57% | 1.1만 |
|---|
| 2026.01.29 | ₩32,908 | ₩32,908 | ₩32,389 | ₩32,389 | -1.58% | 1.9천 |
|---|
| 2026.01.28 | ₩32,294 | ₩32,494 | ₩32,294 | ₩32,428 | +0.41% | 2.5천 |
|---|
| 2026.01.27 | ₩32,454 | ₩32,454 | ₩32,161 | ₩32,161 | -0.90% | 9.9천 |
|---|
| 2026.01.26 | ₩32,494 | ₩32,574 | ₩32,428 | ₩32,457 | -0.11% | 4.5천 |
|---|
| 2026.01.23 | ₩32,342 | ₩32,494 | ₩32,342 | ₩32,468 | +0.39% | 4.5천 |
|---|
| 2026.01.22 | ₩32,428 | ₩32,494 | ₩32,388 | ₩32,388 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 6.9천 |
|---|
| 2026.01.20 | ₩32,161 | ₩32,394 | ₩32,147 | ₩32,294 | +0.41% | 6.6천 |
|---|
| 2026.01.16 | ₩32,217 | ₩32,227 | ₩32,217 | ₩32,227 | +0.03% | 2천 |
|---|
| 2026.01.15 | ₩32,321 | ₩32,374 | ₩32,281 | ₩32,321 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩32,361 | ₩32,409 | ₩32,361 | ₩32,409 | +0.15% | 500 |
|---|
| 2026.01.13 | ₩32,361 | ₩32,361 | ₩32,358 | ₩32,361 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩32,468 | ₩32,494 | ₩32,163 | ₩32,294 | -0.53% | 4.7천 |
|---|
| 2026.01.09 | ₩32,401 | ₩32,481 | ₩32,361 | ₩32,468 | +0.21% | 4.4천 |
|---|
| 2026.01.08 | ₩32,301 | ₩32,396 | ₩32,301 | ₩32,396 | +0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩32,345 | ₩32,345 | ₩32,294 | ₩32,294 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,161 | ₩32,308 | ₩32,161 | ₩32,308 | +0.46% | 2.6천 |
|---|
| 2026.01.02 | ₩32,161 | ₩32,294 | ₩32,161 | ₩32,294 | +0.41% | 2.2천 |
|---|
| 2025.12.31 | ₩32,145 | ₩32,145 | ₩32,145 | ₩32,145 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩32,154 | ₩32,154 | ₩31,987 | ₩31,987 | -0.52% | 3.1천 |
|---|
| 2025.12.29 | ₩32,214 | ₩32,214 | ₩31,921 | ₩31,921 | -0.91% | 3.9천 |
|---|
| 2025.12.26 | ₩31,921 | ₩32,094 | ₩31,894 | ₩32,054 | +0.42% | 3.8천 |
|---|
| 2025.12.24 | ₩32,142 | ₩32,142 | ₩32,142 | ₩32,142 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩32,147 | ₩32,161 | ₩32,134 | ₩32,142 | -0.02% | 3.4천 |
|---|
| 2025.12.22 | ₩32,094 | ₩32,094 | ₩31,840 | ₩31,961 | -0.42% | 4.6천 |
|---|
| 2025.12.19 | ₩32,027 | ₩32,094 | ₩32,027 | ₩32,094 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩31,961 | ₩31,994 | ₩31,897 | ₩31,953 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩31,734 | ₩32,027 | ₩31,734 | ₩32,025 | +0.92% | 6천 |
|---|
| 2025.12.16 | ₩31,787 | ₩31,907 | ₩31,787 | ₩31,907 | +0.38% | 5.7천 |
|---|
| 2025.12.15 | ₩31,747 | ₩32,025 | ₩31,747 | ₩32,025 | +0.87% | 4.1천 |
|---|
| 2025.12.12 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩32,508 | ₩32,534 | ₩32,348 | ₩32,348 | -0.49% | 4.9천 |
|---|
| 2025.12.10 | ₩32,532 | ₩32,534 | ₩32,441 | ₩32,514 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩32,308 | ₩32,374 | ₩32,298 | ₩32,374 | +0.21% | 1.1천 |
|---|
| 2025.12.08 | ₩32,289 | ₩32,289 | ₩32,289 | ₩32,289 | 0.00% | 400 |
|---|
| 2025.12.05 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 1.9천 |
|---|
| 2025.12.04 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,161 | ₩32,161 | ₩31,923 | ₩31,923 | -0.74% | 700 |
|---|
| 2025.12.01 | ₩31,961 | ₩32,081 | ₩31,827 | ₩32,081 | +0.38% | 5.2천 |
|---|
| 2025.11.28 | ₩31,961 | ₩31,961 | ₩31,894 | ₩31,894 | -0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩32,011 | ₩32,011 | ₩32,011 | ₩32,011 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩32,147 | ₩32,147 | ₩31,987 | ₩31,987 | -0.50% | 1.2천 |
|---|
| 2025.11.24 | ₩32,067 | ₩32,067 | ₩32,027 | ₩32,027 | -0.12% | 2천 |
|---|
| 2025.11.21 | ₩32,007 | ₩32,094 | ₩32,001 | ₩32,027 | +0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩32,003 | ₩32,227 | ₩32,003 | ₩32,201 | +0.62% | 3.4천 |
|---|
| 2025.11.19 | ₩32,023 | ₩32,187 | ₩32,023 | ₩32,187 | +0.51% | 1.9천 |
|---|
| 2025.11.18 | ₩32,254 | ₩32,361 | ₩31,787 | ₩32,267 | +0.04% | 2.3만 |
|---|
| 2025.11.17 | ₩32,227 | ₩32,241 | ₩32,094 | ₩32,241 | +0.04% | 2.7천 |
|---|
| 2025.11.14 | ₩31,827 | ₩32,090 | ₩31,800 | ₩32,090 | +0.83% | 3.8천 |
|---|
| 2025.11.13 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 4.3천 |
|---|
| 2025.11.12 | ₩32,094 | ₩32,094 | ₩31,961 | ₩31,961 | -0.42% | 2.8천 |
|---|
| 2025.11.11 | ₩32,027 | ₩32,281 | ₩31,963 | ₩32,094 | +0.21% | 6.1천 |
|---|
| 2025.11.10 | ₩31,961 | ₩32,094 | ₩31,961 | ₩32,027 | +0.21% | 1.7천 |
|---|
| 2025.11.07 | ₩32,107 | ₩32,254 | ₩32,027 | ₩32,081 | -0.08% | 6.5천 |
|---|
| 2025.11.06 | ₩31,947 | ₩32,267 | ₩31,794 | ₩32,207 | +0.81% | 7.7천 |
|---|
| 2025.11.05 | ₩31,987 | ₩32,001 | ₩31,894 | ₩32,001 | +0.04% | 2.3천 |
|---|
| 2025.11.04 | ₩31,894 | ₩32,167 | ₩31,860 | ₩31,946 | +0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩31,707 | ₩31,894 | ₩31,707 | ₩31,807 | +0.32% | 3.1천 |
|---|
| 2025.10.31 | ₩31,756 | ₩31,921 | ₩31,632 | ₩31,880 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩31,707 | ₩31,771 | ₩31,600 | ₩31,627 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩31,774 | ₩31,812 | ₩31,774 | ₩31,812 | +0.12% | 600 |
|---|
| 2025.10.28 | ₩31,654 | ₩31,694 | ₩31,640 | ₩31,680 | +0.08% | 2.9천 |
|---|
| 2025.10.27 | ₩31,744 | ₩31,787 | ₩31,640 | ₩31,654 | -0.29% | 2천 |
|---|
| 2025.10.24 | ₩31,640 | ₩31,834 | ₩31,640 | ₩31,787 | +0.46% | 2.4천 |
|---|
| 2025.10.23 | ₩31,760 | ₩31,760 | ₩31,627 | ₩31,627 | -0.42% | 2.5천 |
|---|
| 2025.10.22 | ₩31,747 | ₩31,880 | ₩31,747 | ₩31,826 | +0.25% | 1.1천 |
|---|
| 2025.10.21 | ₩31,600 | ₩31,627 | ₩31,600 | ₩31,627 | +0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩31,640 | ₩31,676 | ₩31,627 | ₩31,627 | -0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩31,694 | ₩31,787 | ₩31,694 | ₩31,774 | +0.25% | 2.7천 |
|---|
| 2025.10.16 | ₩31,750 | ₩31,760 | ₩31,522 | ₩31,760 | +0.03% | 3.9천 |
|---|
| 2025.10.15 | ₩31,800 | ₩31,800 | ₩31,800 | ₩31,800 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,714 | ₩31,800 | ₩31,714 | ₩31,800 | +0.27% | 900 |
|---|
| 2025.10.13 | ₩31,880 | ₩31,880 | ₩31,640 | ₩31,734 | -0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩31,774 | ₩31,774 | ₩31,627 | ₩31,667 | -0.34% | 8.2천 |
|---|