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 | ₩31,861 | ₩31,934 | ₩31,814 | ₩31,814 | -0.15% | 1.6천 |
| 2026.10.08 | ₩31,795 | ₩31,795 | ₩31,794 | ₩31,795 | 0.00% | 1.3천 |
| 2026.10.07 | ₩31,954 | ₩31,954 | ₩31,794 | ₩31,794 | -0.50% | 1.6만 |
| 2026.10.06 | ₩31,966 | ₩31,968 | ₩31,870 | ₩31,968 | +0.00% | 2.6천 |
| 2026.10.05 | ₩31,807 | ₩31,968 | ₩31,767 | ₩31,861 | +0.17% | 1.8천 |
| 2026.10.02 | ₩31,914 | ₩31,914 | ₩31,660 | ₩31,814 | -0.31% | 2.8천 |
| 2026.10.01 | ₩31,821 | ₩31,861 | ₩31,660 | ₩31,821 | 0.00% | 2.6천 |
| 2026.09.30 | ₩31,928 | ₩31,941 | ₩31,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,807 |
| -0.38% |
| 900 |
| 2026.09.29 | ₩31,941 | ₩31,954 | ₩31,660 | ₩31,954 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩31,981 | ₩31,981 | ₩31,907 | ₩31,907 | -0.23% | 800 |
|---|
| 2026.09.25 | ₩31,970 | ₩31,981 | ₩31,970 | ₩31,981 | +0.03% | 400 |
|---|
| 2026.09.24 | ₩32,248 | ₩32,248 | ₩32,061 | ₩32,248 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩32,101 | ₩32,128 | ₩31,969 | ₩31,969 | -0.41% | 1.3천 |
|---|
| 2026.09.22 | ₩32,041 | ₩32,115 | ₩32,041 | ₩32,065 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩32,088 | ₩32,128 | ₩31,954 | ₩32,128 | +0.12% | 5.5천 |
|---|
| 2026.09.18 | ₩32,262 | ₩32,302 | ₩32,262 | ₩32,302 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩32,195 | ₩32,255 | ₩32,061 | ₩32,175 | -0.06% | 2.8천 |
|---|
| 2026.09.16 | ₩32,262 | ₩32,315 | ₩32,262 | ₩32,275 | +0.04% | 2.9천 |
|---|
| 2026.09.15 | ₩32,262 | ₩32,315 | ₩32,161 | ₩32,262 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩32,328 | ₩32,569 | ₩32,248 | ₩32,569 | +0.74% | 6.5천 |
|---|
| 2026.09.11 | ₩32,453 | ₩32,595 | ₩32,282 | ₩32,372 | -0.25% | 6.6천 |
|---|
| 2026.09.10 | ₩32,689 | ₩32,704 | ₩32,529 | ₩32,689 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩32,689 | ₩32,689 | ₩32,449 | ₩32,449 | -0.74% | 1.3천 |
|---|
| 2026.09.04 | ₩32,729 | ₩32,729 | ₩32,595 | ₩32,595 | -0.41% | 600 |
|---|
| 2026.09.03 | ₩32,823 | ₩32,876 | ₩32,756 | ₩32,823 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩32,537 | ₩32,876 | ₩32,489 | ₩32,662 | +0.39% | 1천 |
|---|
| 2026.08.31 | ₩32,582 | ₩32,582 | ₩32,535 | ₩32,535 | -0.14% | 600 |
|---|
| 2026.08.28 | ₩32,582 | ₩32,582 | ₩32,582 | ₩32,582 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩32,569 | ₩32,749 | ₩32,569 | ₩32,749 | +0.55% | 1.5천 |
|---|
| 2026.08.26 | ₩32,676 | ₩32,809 | ₩32,515 | ₩32,662 | -0.04% | 3.2천 |
|---|
| 2026.08.25 | ₩32,676 | ₩32,782 | ₩32,489 | ₩32,489 | -0.57% | 2.7천 |
|---|
| 2026.08.24 | ₩32,582 | ₩32,662 | ₩32,582 | ₩32,662 | +0.25% | 2.3천 |
|---|
| 2026.08.21 | ₩32,569 | ₩32,569 | ₩32,368 | ₩32,428 | -0.43% | 1천 |
|---|
| 2026.08.20 | ₩32,288 | ₩32,288 | ₩32,288 | ₩32,288 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,721 | ₩32,729 | ₩32,662 | ₩32,662 | -0.18% | 2.6천 |
|---|
| 2026.08.18 | ₩32,529 | ₩32,530 | ₩32,395 | ₩32,489 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,555 | ₩32,729 | ₩32,555 | ₩32,629 | +0.23% | 2천 |
|---|
| 2026.08.14 | ₩32,569 | ₩32,689 | ₩32,569 | ₩32,689 | +0.37% | 700 |
|---|
| 2026.08.13 | ₩32,582 | ₩32,729 | ₩32,529 | ₩32,529 | -0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩32,595 | ₩32,595 | ₩32,569 | ₩32,569 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩32,328 | ₩33,313 | ₩32,328 | ₩32,541 | +0.66% | 3.9천 |
|---|
| 2026.08.10 | ₩32,796 | ₩33,290 | ₩32,796 | ₩32,896 | +0.31% | 2.7천 |
|---|
| 2026.08.07 | ₩33,385 | ₩33,385 | ₩32,823 | ₩32,823 | -1.68% | 900 |
|---|
| 2026.08.06 | ₩33,317 | ₩33,317 | ₩33,237 | ₩33,237 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩32,863 | ₩33,357 | ₩32,863 | ₩33,076 | +0.65% | 1천 |
|---|
| 2026.08.04 | ₩32,823 | ₩32,849 | ₩32,823 | ₩32,849 | +0.08% | 1.3천 |
|---|
| 2026.08.03 | ₩32,916 | ₩32,916 | ₩32,836 | ₩32,836 | -0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩32,849 | ₩32,903 | ₩32,849 | ₩32,863 | +0.04% | 6.9천 |
|---|
| 2026.07.30 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,819 | ₩32,943 | ₩32,816 | ₩32,816 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,729 | ₩33,063 | ₩32,609 | ₩32,609 | -0.37% | 1.5천 |
|---|
| 2026.07.23 | ₩32,716 | ₩32,716 | ₩32,716 | ₩32,716 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,716 | ₩32,716 | ₩32,716 | ₩32,716 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,582 | ₩32,716 | ₩32,582 | ₩32,716 | +0.41% | 1.4천 |
|---|
| 2026.07.20 | ₩32,402 | ₩32,529 | ₩32,402 | ₩32,469 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩32,716 | ₩32,716 | ₩32,595 | ₩32,595 | -0.37% | 1.2천 |
|---|
| 2026.07.16 | ₩32,636 | ₩32,796 | ₩32,636 | ₩32,662 | +0.08% | 1.6천 |
|---|
| 2026.07.15 | ₩32,455 | ₩32,636 | ₩32,368 | ₩32,368 | -0.27% | 5.7천 |
|---|
| 2026.07.14 | ₩32,847 | ₩32,847 | ₩32,636 | ₩32,636 | -0.64% | 2.3천 |
|---|
| 2026.07.13 | ₩32,929 | ₩32,929 | ₩32,682 | ₩32,682 | -0.75% | 2천 |
|---|
| 2026.07.10 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,181 | ₩32,729 | ₩32,155 | ₩32,729 | +1.70% | 2.4천 |
|---|
| 2026.07.06 | ₩32,563 | ₩32,563 | ₩32,495 | ₩32,495 | -0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩32,836 | ₩32,863 | ₩32,649 | ₩32,824 | -0.04% | 2.5천 |
|---|
| 2026.07.01 | ₩32,595 | ₩32,662 | ₩32,595 | ₩32,662 | +0.20% | 700 |
|---|
| 2026.06.30 | ₩32,442 | ₩32,442 | ₩32,192 | ₩32,395 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩32,362 | ₩32,505 | ₩32,262 | ₩32,505 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩32,523 | ₩32,523 | ₩32,523 | ₩32,523 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,408 | ₩32,523 | ₩32,408 | ₩32,523 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩32,395 | ₩32,622 | ₩32,395 | ₩32,408 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩32,729 | ₩32,729 | ₩32,403 | ₩32,629 | -0.31% | 2.9천 |
|---|
| 2026.06.22 | ₩32,193 | ₩32,796 | ₩32,193 | ₩32,796 | +1.87% | 1.1천 |
|---|
| 2026.06.18 | ₩32,529 | ₩32,836 | ₩32,529 | ₩32,796 | +0.82% | 7.9천 |
|---|
| 2026.06.17 | ₩32,742 | ₩32,757 | ₩32,729 | ₩32,729 | -0.04% | 2.9천 |
|---|
| 2026.06.16 | ₩32,529 | ₩32,849 | ₩32,529 | ₩32,689 | +0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩32,863 | ₩32,943 | ₩32,529 | ₩32,756 | -0.33% | 2.8천 |
|---|
| 2026.06.12 | ₩32,876 | ₩32,889 | ₩32,876 | ₩32,876 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩32,863 | ₩33,130 | ₩32,863 | ₩32,929 | +0.20% | 1.2천 |
|---|
| 2026.06.10 | ₩33,384 | ₩33,384 | ₩32,963 | ₩32,996 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩32,929 | ₩33,063 | ₩32,929 | ₩33,063 | +0.41% | 1.5천 |
|---|
| 2026.06.08 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩32,896 | ₩33,036 | ₩32,896 | ₩32,924 | +0.09% | 8.3천 |
|---|
| 2026.06.04 | ₩32,756 | ₩32,769 | ₩32,742 | ₩32,769 | +0.04% | 9.8천 |
|---|
| 2026.06.03 | ₩33,023 | ₩33,063 | ₩32,796 | ₩32,796 | -0.69% | 700 |
|---|
| 2026.06.02 | ₩32,836 | ₩32,963 | ₩32,823 | ₩32,963 | +0.39% | 2.6천 |
|---|
| 2026.06.01 | ₩32,836 | ₩32,836 | ₩32,823 | ₩32,836 | 0.00% | 3.5천 |
|---|
| 2026.05.29 | ₩32,656 | ₩32,836 | ₩32,656 | ₩32,836 | +0.55% | 500 |
|---|
| 2026.05.28 | ₩32,555 | ₩32,849 | ₩32,555 | ₩32,849 | +0.90% | 3.9천 |
|---|
| 2026.05.27 | ₩32,542 | ₩32,823 | ₩32,542 | ₩32,557 | +0.05% | 3.5천 |
|---|
| 2026.05.26 | ₩32,529 | ₩32,555 | ₩32,455 | ₩32,487 | -0.13% | 3.8천 |
|---|
| 2026.05.22 | ₩32,422 | ₩32,662 | ₩32,422 | ₩32,502 | +0.25% | 6.9천 |
|---|
| 2026.05.21 | ₩32,449 | ₩32,689 | ₩32,368 | ₩32,422 | -0.08% | 6.1천 |
|---|
| 2026.05.20 | ₩32,662 | ₩32,662 | ₩32,475 | ₩32,597 | -0.20% | 3.6천 |
|---|
| 2026.05.19 | ₩32,529 | ₩32,689 | ₩32,449 | ₩32,507 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩32,689 | ₩32,689 | ₩32,515 | ₩32,529 | -0.49% | 5.5천 |
|---|
| 2026.05.15 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | 0.00% | 2.8천 |
|---|
| 2026.05.13 | ₩32,609 | ₩32,609 | ₩32,595 | ₩32,595 | -0.04% | 2.5천 |
|---|
| 2026.05.12 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩32,676 | ₩32,689 | ₩32,515 | ₩32,590 | -0.26% | 7.8천 |
|---|
| 2026.05.08 | ₩32,435 | ₩32,689 | ₩32,399 | ₩32,689 | +0.78% | 5.6천 |
|---|
| 2026.05.07 | ₩32,408 | ₩32,515 | ₩32,346 | ₩32,435 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩32,382 | ₩32,729 | ₩32,382 | ₩32,702 | +0.99% | 4천 |
|---|
| 2026.05.05 | ₩32,328 | ₩32,700 | ₩32,315 | ₩32,700 | +1.15% | 2.8천 |
|---|
| 2026.05.04 | ₩32,462 | ₩32,582 | ₩32,408 | ₩32,582 | +0.37% | 5.7천 |
|---|
| 2026.05.01 | ₩32,388 | ₩32,462 | ₩32,327 | ₩32,327 | -0.19% | 2.4천 |
|---|
| 2026.04.30 | ₩32,248 | ₩32,355 | ₩32,155 | ₩32,355 | +0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩31,954 | ₩32,168 | ₩31,954 | ₩32,168 | +0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩32,021 | ₩32,061 | ₩31,928 | ₩32,061 | +0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩32,175 | ₩32,274 | ₩32,061 | ₩32,061 | -0.35% | 2.8천 |
|---|
| 2026.04.24 | ₩32,101 | ₩32,328 | ₩32,088 | ₩32,275 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩32,061 | ₩32,195 | ₩32,061 | ₩32,195 | +0.42% | 2.4천 |
|---|
| 2026.04.22 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩32,449 | ₩32,449 | ₩32,061 | ₩32,181 | -0.82% | 2.1천 |
|---|
| 2026.04.20 | ₩32,074 | ₩32,435 | ₩31,898 | ₩32,435 | +1.12% | 8.8천 |
|---|
| 2026.04.17 | ₩31,767 | ₩32,068 | ₩31,767 | ₩31,994 | +0.71% | 5.8천 |
|---|
| 2026.04.16 | ₩32,275 | ₩32,275 | ₩32,128 | ₩32,128 | -0.46% | 2.7천 |
|---|
| 2026.04.15 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩31,847 | ₩32,034 | ₩31,767 | ₩32,034 | +0.59% | 4.2천 |
|---|
| 2026.04.10 | ₩31,694 | ₩32,061 | ₩31,694 | ₩31,797 | +0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩31,700 | ₩31,773 | ₩31,700 | ₩31,773 | +0.23% | 2.6천 |
|---|
| 2026.04.08 | ₩31,687 | ₩31,700 | ₩31,627 | ₩31,700 | +0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩31,716 | ₩31,718 | ₩31,714 | ₩31,718 | +0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩31,487 | ₩31,714 | ₩31,487 | ₩31,660 | +0.55% | 4.4천 |
|---|
| 2026.04.02 | ₩31,527 | ₩31,660 | ₩31,527 | ₩31,647 | +0.38% | 2.4천 |
|---|
| 2026.04.01 | ₩31,527 | ₩31,580 | ₩31,420 | ₩31,567 | +0.13% | 4.6천 |
|---|
| 2026.03.31 | ₩31,473 | ₩31,527 | ₩31,473 | ₩31,500 | +0.08% | 2.8천 |
|---|
| 2026.03.30 | ₩31,527 | ₩31,540 | ₩31,286 | ₩31,447 | -0.25% | 4.3천 |
|---|
| 2026.03.27 | ₩32,008 | ₩32,021 | ₩31,741 | ₩31,759 | -0.78% | 4.7천 |
|---|
| 2026.03.26 | ₩31,834 | ₩32,173 | ₩31,754 | ₩31,754 | -0.25% | 9.4천 |
|---|
| 2026.03.25 | ₩31,794 | ₩31,921 | ₩31,754 | ₩31,921 | +0.40% | 3.6천 |
|---|
| 2026.03.24 | ₩31,981 | ₩31,981 | ₩31,766 | ₩31,766 | -0.67% | 2.8천 |
|---|
| 2026.03.23 | ₩31,901 | ₩31,928 | ₩31,794 | ₩31,914 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩31,847 | ₩31,954 | ₩31,794 | ₩31,794 | -0.17% | 1.5천 |
|---|
| 2026.03.19 | ₩31,914 | ₩31,914 | ₩31,914 | ₩31,914 | 0.00% | 3.9천 |
|---|
| 2026.03.18 | ₩32,074 | ₩32,074 | ₩31,754 | ₩31,754 | -1.00% | 2.1천 |
|---|
| 2026.03.17 | ₩32,128 | ₩32,168 | ₩31,814 | ₩31,814 | -0.98% | 4천 |
|---|
| 2026.03.16 | ₩32,061 | ₩32,104 | ₩31,741 | ₩32,097 | +0.11% | 7.2천 |
|---|
| 2026.03.13 | ₩32,168 | ₩32,195 | ₩32,168 | ₩32,195 | +0.08% | 1.5천 |
|---|
| 2026.03.12 | ₩32,408 | ₩32,676 | ₩32,408 | ₩32,676 | +0.82% | 1.2천 |
|---|
| 2026.03.11 | ₩32,001 | ₩32,395 | ₩32,001 | ₩32,395 | +1.23% | 3.9천 |
|---|
| 2026.03.10 | ₩31,914 | ₩32,101 | ₩31,914 | ₩32,101 | +0.59% | 1.2만 |
|---|
| 2026.03.09 | ₩31,901 | ₩31,934 | ₩31,797 | ₩31,861 | -0.13% | 7.6천 |
|---|
| 2026.03.06 | ₩31,914 | ₩32,115 | ₩31,901 | ₩31,981 | +0.21% | 3.5천 |
|---|
| 2026.03.05 | ₩32,422 | ₩32,422 | ₩31,635 | ₩32,248 | -0.54% | 3.3만 |
|---|
| 2026.03.04 | ₩32,195 | ₩32,422 | ₩32,195 | ₩32,408 | +0.66% | 2.8천 |
|---|
| 2026.03.03 | ₩32,589 | ₩32,856 | ₩32,589 | ₩32,702 | +0.35% | 900 |
|---|
| 2026.03.02 | ₩32,762 | ₩32,916 | ₩32,622 | ₩32,869 | +0.33% | 7.6천 |
|---|
| 2026.02.27 | ₩32,702 | ₩32,716 | ₩32,515 | ₩32,622 | -0.25% | 3천 |
|---|
| 2026.02.26 | ₩32,208 | ₩32,489 | ₩32,195 | ₩32,489 | +0.87% | 5천 |
|---|
| 2026.02.25 | ₩32,370 | ₩32,395 | ₩32,195 | ₩32,208 | -0.50% | 1.6천 |
|---|
| 2026.02.24 | ₩32,474 | ₩32,595 | ₩32,288 | ₩32,288 | -0.57% | 9.4천 |
|---|
| 2026.02.23 | ₩32,410 | ₩32,410 | ₩32,315 | ₩32,395 | -0.05% | 6.1천 |
|---|
| 2026.02.20 | ₩32,175 | ₩32,315 | ₩32,175 | ₩32,315 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩32,168 | ₩32,195 | ₩32,168 | ₩32,169 | +0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,235 | ₩32,302 | ₩32,181 | ₩32,195 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩32,168 | ₩32,368 | ₩32,168 | ₩32,208 | +0.12% | 5.1천 |
|---|
| 2026.02.13 | ₩32,167 | ₩32,248 | ₩32,165 | ₩32,248 | +0.25% | 2천 |
|---|
| 2026.02.12 | ₩32,195 | ₩32,195 | ₩32,128 | ₩32,168 | -0.08% | 1.2천 |
|---|
| 2026.02.11 | ₩32,184 | ₩32,240 | ₩32,155 | ₩32,155 | -0.09% | 4.3천 |
|---|
| 2026.02.10 | ₩32,155 | ₩32,275 | ₩32,155 | ₩32,275 | +0.37% | 2.8천 |
|---|
| 2026.02.09 | ₩32,249 | ₩32,249 | ₩32,101 | ₩32,235 | -0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩32,111 | ₩32,315 | ₩32,101 | ₩32,249 | +0.43% | 6천 |
|---|
| 2026.02.05 | ₩32,088 | ₩32,155 | ₩32,088 | ₩32,155 | +0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩32,235 | ₩32,235 | ₩32,061 | ₩32,161 | -0.23% | 2.5천 |
|---|
| 2026.02.03 | ₩32,177 | ₩32,255 | ₩32,074 | ₩32,155 | -0.07% | 4.6천 |
|---|
| 2026.02.02 | ₩32,465 | ₩32,465 | ₩32,315 | ₩32,315 | -0.46% | 3.6천 |
|---|
| 2026.01.30 | ₩32,595 | ₩32,595 | ₩32,408 | ₩32,408 | -0.57% | 1.1만 |
|---|
| 2026.01.29 | ₩32,943 | ₩32,943 | ₩32,423 | ₩32,423 | -1.58% | 1.9천 |
|---|
| 2026.01.28 | ₩32,328 | ₩32,529 | ₩32,328 | ₩32,462 | +0.41% | 2.5천 |
|---|
| 2026.01.27 | ₩32,489 | ₩32,489 | ₩32,195 | ₩32,195 | -0.90% | 9.9천 |
|---|
| 2026.01.26 | ₩32,529 | ₩32,609 | ₩32,462 | ₩32,491 | -0.11% | 4.5천 |
|---|
| 2026.01.23 | ₩32,376 | ₩32,529 | ₩32,376 | ₩32,502 | +0.39% | 4.5천 |
|---|
| 2026.01.22 | ₩32,462 | ₩32,529 | ₩32,422 | ₩32,422 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 6.9천 |
|---|
| 2026.01.20 | ₩32,195 | ₩32,428 | ₩32,181 | ₩32,328 | +0.41% | 6.6천 |
|---|
| 2026.01.16 | ₩32,251 | ₩32,262 | ₩32,251 | ₩32,262 | +0.03% | 2천 |
|---|
| 2026.01.15 | ₩32,355 | ₩32,408 | ₩32,315 | ₩32,355 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩32,395 | ₩32,443 | ₩32,395 | ₩32,443 | +0.15% | 500 |
|---|
| 2026.01.13 | ₩32,395 | ₩32,395 | ₩32,392 | ₩32,395 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩32,502 | ₩32,529 | ₩32,197 | ₩32,328 | -0.53% | 4.7천 |
|---|
| 2026.01.09 | ₩32,435 | ₩32,515 | ₩32,395 | ₩32,502 | +0.21% | 4.4천 |
|---|
| 2026.01.08 | ₩32,335 | ₩32,430 | ₩32,335 | ₩32,430 | +0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩32,379 | ₩32,379 | ₩32,328 | ₩32,328 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩32,342 | ₩32,342 | ₩32,342 | ₩32,342 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,195 | ₩32,342 | ₩32,195 | ₩32,342 | +0.46% | 2.6천 |
|---|
| 2026.01.02 | ₩32,195 | ₩32,328 | ₩32,195 | ₩32,328 | +0.41% | 2.2천 |
|---|
| 2025.12.31 | ₩32,179 | ₩32,179 | ₩32,179 | ₩32,179 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩32,188 | ₩32,188 | ₩32,021 | ₩32,021 | -0.52% | 3.1천 |
|---|
| 2025.12.29 | ₩32,248 | ₩32,248 | ₩31,954 | ₩31,954 | -0.91% | 3.9천 |
|---|
| 2025.12.26 | ₩31,954 | ₩32,128 | ₩31,928 | ₩32,088 | +0.42% | 3.8천 |
|---|
| 2025.12.24 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩32,181 | ₩32,195 | ₩32,168 | ₩32,176 | -0.02% | 3.4천 |
|---|
| 2025.12.22 | ₩32,128 | ₩32,128 | ₩31,874 | ₩31,994 | -0.42% | 4.6천 |
|---|
| 2025.12.19 | ₩32,061 | ₩32,128 | ₩32,061 | ₩32,128 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩31,994 | ₩32,028 | ₩31,930 | ₩31,986 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩31,767 | ₩32,061 | ₩31,767 | ₩32,058 | +0.92% | 6천 |
|---|
| 2025.12.16 | ₩31,821 | ₩31,941 | ₩31,821 | ₩31,941 | +0.38% | 5.7천 |
|---|
| 2025.12.15 | ₩31,781 | ₩32,058 | ₩31,781 | ₩32,058 | +0.87% | 4.1천 |
|---|
| 2025.12.12 | ₩32,274 | ₩32,274 | ₩32,274 | ₩32,274 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩32,542 | ₩32,569 | ₩32,382 | ₩32,382 | -0.49% | 4.9천 |
|---|
| 2025.12.10 | ₩32,566 | ₩32,569 | ₩32,475 | ₩32,549 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩32,342 | ₩32,408 | ₩32,332 | ₩32,408 | +0.21% | 1.1천 |
|---|
| 2025.12.08 | ₩32,323 | ₩32,323 | ₩32,323 | ₩32,323 | 0.00% | 400 |
|---|
| 2025.12.05 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 1.9천 |
|---|
| 2025.12.04 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩31,957 | ₩31,957 | ₩31,957 | ₩31,957 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,195 | ₩32,195 | ₩31,957 | ₩31,957 | -0.74% | 700 |
|---|
| 2025.12.01 | ₩31,994 | ₩32,115 | ₩31,861 | ₩32,115 | +0.38% | 5.2천 |
|---|
| 2025.11.28 | ₩31,994 | ₩31,994 | ₩31,928 | ₩31,928 | -0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩32,045 | ₩32,045 | ₩32,045 | ₩32,045 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩32,181 | ₩32,181 | ₩32,021 | ₩32,021 | -0.50% | 1.2천 |
|---|
| 2025.11.24 | ₩32,101 | ₩32,101 | ₩32,061 | ₩32,061 | -0.12% | 2천 |
|---|
| 2025.11.21 | ₩32,041 | ₩32,128 | ₩32,034 | ₩32,061 | +0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩32,037 | ₩32,262 | ₩32,037 | ₩32,235 | +0.62% | 3.4천 |
|---|
| 2025.11.19 | ₩32,057 | ₩32,221 | ₩32,057 | ₩32,221 | +0.51% | 1.9천 |
|---|
| 2025.11.18 | ₩32,288 | ₩32,395 | ₩31,821 | ₩32,302 | +0.04% | 2.3만 |
|---|
| 2025.11.17 | ₩32,262 | ₩32,275 | ₩32,128 | ₩32,275 | +0.04% | 2.7천 |
|---|
| 2025.11.14 | ₩31,861 | ₩32,124 | ₩31,834 | ₩32,124 | +0.83% | 3.8천 |
|---|
| 2025.11.13 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 4.3천 |
|---|
| 2025.11.12 | ₩32,128 | ₩32,128 | ₩31,994 | ₩31,994 | -0.42% | 2.8천 |
|---|
| 2025.11.11 | ₩32,061 | ₩32,315 | ₩31,997 | ₩32,128 | +0.21% | 6.1천 |
|---|
| 2025.11.10 | ₩31,994 | ₩32,128 | ₩31,994 | ₩32,061 | +0.21% | 1.7천 |
|---|
| 2025.11.07 | ₩32,141 | ₩32,288 | ₩32,061 | ₩32,115 | -0.08% | 6.5천 |
|---|
| 2025.11.06 | ₩31,981 | ₩32,302 | ₩31,827 | ₩32,241 | +0.81% | 7.7천 |
|---|
| 2025.11.05 | ₩32,021 | ₩32,034 | ₩31,928 | ₩32,034 | +0.04% | 2.3천 |
|---|
| 2025.11.04 | ₩31,928 | ₩32,201 | ₩31,894 | ₩31,980 | +0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩31,741 | ₩31,928 | ₩31,741 | ₩31,841 | +0.32% | 3.1천 |
|---|
| 2025.10.31 | ₩31,790 | ₩31,954 | ₩31,666 | ₩31,914 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩31,741 | ₩31,805 | ₩31,634 | ₩31,660 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩31,807 | ₩31,846 | ₩31,807 | ₩31,846 | +0.12% | 600 |
|---|
| 2025.10.28 | ₩31,687 | ₩31,727 | ₩31,674 | ₩31,714 | +0.08% | 2.9천 |
|---|
| 2025.10.27 | ₩31,778 | ₩31,821 | ₩31,674 | ₩31,687 | -0.29% | 2천 |
|---|
| 2025.10.24 | ₩31,674 | ₩31,867 | ₩31,674 | ₩31,821 | +0.46% | 2.4천 |
|---|
| 2025.10.23 | ₩31,794 | ₩31,794 | ₩31,660 | ₩31,660 | -0.42% | 2.5천 |
|---|
| 2025.10.22 | ₩31,781 | ₩31,914 | ₩31,781 | ₩31,859 | +0.25% | 1.1천 |
|---|
| 2025.10.21 | ₩31,634 | ₩31,660 | ₩31,634 | ₩31,660 | +0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩31,674 | ₩31,710 | ₩31,660 | ₩31,660 | -0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩31,727 | ₩31,821 | ₩31,727 | ₩31,807 | +0.25% | 2.7천 |
|---|
| 2025.10.16 | ₩31,783 | ₩31,794 | ₩31,555 | ₩31,794 | +0.03% | 3.9천 |
|---|
| 2025.10.15 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,747 | ₩31,834 | ₩31,747 | ₩31,834 | +0.27% | 900 |
|---|
| 2025.10.13 | ₩31,914 | ₩31,914 | ₩31,674 | ₩31,767 | -0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩31,807 | ₩31,807 | ₩31,660 | ₩31,700 | -0.34% | 8.2천 |
|---|