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 | ₩31,870 | ₩31,944 | ₩31,824 | ₩31,824 | -0.15% | 1.6천 |
| 2026.10.08 | ₩31,805 | ₩31,805 | ₩31,803 | ₩31,805 | 0.00% | 1.3천 |
| 2026.10.07 | ₩31,964 | ₩31,964 | ₩31,803 | ₩31,803 | -0.50% | 1.6만 |
| 2026.10.06 | ₩31,976 | ₩31,977 | ₩31,880 | ₩31,977 | +0.00% | 2.6천 |
| 2026.10.05 | ₩31,817 | ₩31,977 | ₩31,777 | ₩31,870 | +0.17% | 1.8천 |
| 2026.10.02 | ₩31,924 | ₩31,924 | ₩31,670 | ₩31,824 | -0.31% | 2.8천 |
| 2026.10.01 | ₩31,830 | ₩31,870 | ₩31,670 | ₩31,830 | 0.00% | 2.6천 |
| 2026.09.30 | ₩31,937 | ₩31,950 | ₩31,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,817 |
| -0.38% |
| 900 |
| 2026.09.29 | ₩31,950 | ₩31,964 | ₩31,670 | ₩31,964 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩31,991 | ₩31,991 | ₩31,917 | ₩31,917 | -0.23% | 800 |
|---|
| 2026.09.25 | ₩31,980 | ₩31,991 | ₩31,980 | ₩31,991 | +0.03% | 400 |
|---|
| 2026.09.24 | ₩32,258 | ₩32,258 | ₩32,071 | ₩32,258 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩32,111 | ₩32,138 | ₩31,979 | ₩31,979 | -0.41% | 1.3천 |
|---|
| 2026.09.22 | ₩32,051 | ₩32,124 | ₩32,051 | ₩32,075 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩32,097 | ₩32,138 | ₩31,964 | ₩32,138 | +0.12% | 5.5천 |
|---|
| 2026.09.18 | ₩32,271 | ₩32,311 | ₩32,271 | ₩32,311 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩32,204 | ₩32,264 | ₩32,071 | ₩32,184 | -0.06% | 2.8천 |
|---|
| 2026.09.16 | ₩32,271 | ₩32,325 | ₩32,271 | ₩32,285 | +0.04% | 2.9천 |
|---|
| 2026.09.15 | ₩32,271 | ₩32,325 | ₩32,171 | ₩32,271 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩32,338 | ₩32,579 | ₩32,258 | ₩32,579 | +0.74% | 6.5천 |
|---|
| 2026.09.11 | ₩32,462 | ₩32,605 | ₩32,291 | ₩32,382 | -0.25% | 6.6천 |
|---|
| 2026.09.10 | ₩32,699 | ₩32,713 | ₩32,538 | ₩32,699 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩32,699 | ₩32,699 | ₩32,458 | ₩32,458 | -0.74% | 1.3천 |
|---|
| 2026.09.04 | ₩32,739 | ₩32,739 | ₩32,605 | ₩32,605 | -0.41% | 600 |
|---|
| 2026.09.03 | ₩32,832 | ₩32,886 | ₩32,766 | ₩32,832 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩32,546 | ₩32,886 | ₩32,498 | ₩32,672 | +0.39% | 1천 |
|---|
| 2026.08.31 | ₩32,592 | ₩32,592 | ₩32,545 | ₩32,545 | -0.14% | 600 |
|---|
| 2026.08.28 | ₩32,592 | ₩32,592 | ₩32,592 | ₩32,592 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩32,579 | ₩32,759 | ₩32,579 | ₩32,759 | +0.55% | 1.5천 |
|---|
| 2026.08.26 | ₩32,685 | ₩32,819 | ₩32,525 | ₩32,672 | -0.04% | 3.2천 |
|---|
| 2026.08.25 | ₩32,685 | ₩32,792 | ₩32,498 | ₩32,498 | -0.57% | 2.7천 |
|---|
| 2026.08.24 | ₩32,592 | ₩32,672 | ₩32,592 | ₩32,672 | +0.25% | 2.3천 |
|---|
| 2026.08.21 | ₩32,579 | ₩32,579 | ₩32,378 | ₩32,438 | -0.43% | 1천 |
|---|
| 2026.08.20 | ₩32,298 | ₩32,298 | ₩32,298 | ₩32,298 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,731 | ₩32,739 | ₩32,672 | ₩32,672 | -0.18% | 2.6천 |
|---|
| 2026.08.18 | ₩32,538 | ₩32,540 | ₩32,405 | ₩32,498 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,565 | ₩32,739 | ₩32,565 | ₩32,639 | +0.23% | 2천 |
|---|
| 2026.08.14 | ₩32,579 | ₩32,699 | ₩32,579 | ₩32,699 | +0.37% | 700 |
|---|
| 2026.08.13 | ₩32,592 | ₩32,739 | ₩32,538 | ₩32,538 | -0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩32,605 | ₩32,605 | ₩32,579 | ₩32,579 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩32,338 | ₩33,323 | ₩32,338 | ₩32,550 | +0.66% | 3.9천 |
|---|
| 2026.08.10 | ₩32,806 | ₩33,300 | ₩32,806 | ₩32,906 | +0.31% | 2.7천 |
|---|
| 2026.08.07 | ₩33,395 | ₩33,395 | ₩32,832 | ₩32,832 | -1.68% | 900 |
|---|
| 2026.08.06 | ₩33,327 | ₩33,327 | ₩33,247 | ₩33,247 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩32,872 | ₩33,367 | ₩32,872 | ₩33,086 | +0.65% | 1천 |
|---|
| 2026.08.04 | ₩32,832 | ₩32,859 | ₩32,832 | ₩32,859 | +0.08% | 1.3천 |
|---|
| 2026.08.03 | ₩32,926 | ₩32,926 | ₩32,846 | ₩32,846 | -0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩32,859 | ₩32,913 | ₩32,859 | ₩32,872 | +0.04% | 6.9천 |
|---|
| 2026.07.30 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,826 | ₩32,826 | ₩32,826 | ₩32,826 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,828 | ₩32,953 | ₩32,826 | ₩32,826 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,739 | ₩33,073 | ₩32,619 | ₩32,619 | -0.37% | 1.5천 |
|---|
| 2026.07.23 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,592 | ₩32,725 | ₩32,592 | ₩32,725 | +0.41% | 1.4천 |
|---|
| 2026.07.20 | ₩32,411 | ₩32,538 | ₩32,411 | ₩32,478 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩32,725 | ₩32,725 | ₩32,605 | ₩32,605 | -0.37% | 1.2천 |
|---|
| 2026.07.16 | ₩32,645 | ₩32,806 | ₩32,645 | ₩32,672 | +0.08% | 1.6천 |
|---|
| 2026.07.15 | ₩32,465 | ₩32,645 | ₩32,378 | ₩32,378 | -0.27% | 5.7천 |
|---|
| 2026.07.14 | ₩32,856 | ₩32,856 | ₩32,645 | ₩32,645 | -0.64% | 2.3천 |
|---|
| 2026.07.13 | ₩32,939 | ₩32,939 | ₩32,692 | ₩32,692 | -0.75% | 2천 |
|---|
| 2026.07.10 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,191 | ₩32,739 | ₩32,164 | ₩32,739 | +1.70% | 2.4천 |
|---|
| 2026.07.06 | ₩32,573 | ₩32,573 | ₩32,505 | ₩32,505 | -0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩32,846 | ₩32,872 | ₩32,659 | ₩32,834 | -0.04% | 2.5천 |
|---|
| 2026.07.01 | ₩32,605 | ₩32,672 | ₩32,605 | ₩32,672 | +0.20% | 700 |
|---|
| 2026.06.30 | ₩32,452 | ₩32,452 | ₩32,202 | ₩32,405 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩32,371 | ₩32,514 | ₩32,271 | ₩32,514 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,418 | ₩32,533 | ₩32,418 | ₩32,533 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩32,405 | ₩32,632 | ₩32,405 | ₩32,418 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩32,739 | ₩32,739 | ₩32,413 | ₩32,639 | -0.31% | 2.9천 |
|---|
| 2026.06.22 | ₩32,203 | ₩32,806 | ₩32,203 | ₩32,806 | +1.87% | 1.1천 |
|---|
| 2026.06.18 | ₩32,538 | ₩32,846 | ₩32,538 | ₩32,806 | +0.82% | 7.9천 |
|---|
| 2026.06.17 | ₩32,752 | ₩32,767 | ₩32,739 | ₩32,739 | -0.04% | 2.9천 |
|---|
| 2026.06.16 | ₩32,538 | ₩32,859 | ₩32,538 | ₩32,699 | +0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩32,872 | ₩32,953 | ₩32,538 | ₩32,766 | -0.33% | 2.8천 |
|---|
| 2026.06.12 | ₩32,886 | ₩32,899 | ₩32,886 | ₩32,886 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩32,872 | ₩33,140 | ₩32,872 | ₩32,939 | +0.20% | 1.2천 |
|---|
| 2026.06.10 | ₩33,394 | ₩33,394 | ₩32,973 | ₩33,006 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩32,939 | ₩33,073 | ₩32,939 | ₩33,073 | +0.41% | 1.5천 |
|---|
| 2026.06.08 | ₩32,872 | ₩32,872 | ₩32,872 | ₩32,872 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩32,906 | ₩33,046 | ₩32,906 | ₩32,934 | +0.09% | 8.3천 |
|---|
| 2026.06.04 | ₩32,766 | ₩32,779 | ₩32,752 | ₩32,779 | +0.04% | 9.8천 |
|---|
| 2026.06.03 | ₩33,033 | ₩33,073 | ₩32,806 | ₩32,806 | -0.69% | 700 |
|---|
| 2026.06.02 | ₩32,846 | ₩32,973 | ₩32,832 | ₩32,973 | +0.39% | 2.6천 |
|---|
| 2026.06.01 | ₩32,846 | ₩32,846 | ₩32,832 | ₩32,846 | 0.00% | 3.5천 |
|---|
| 2026.05.29 | ₩32,665 | ₩32,846 | ₩32,665 | ₩32,846 | +0.55% | 500 |
|---|
| 2026.05.28 | ₩32,565 | ₩32,859 | ₩32,565 | ₩32,859 | +0.90% | 3.9천 |
|---|
| 2026.05.27 | ₩32,552 | ₩32,832 | ₩32,552 | ₩32,566 | +0.05% | 3.5천 |
|---|
| 2026.05.26 | ₩32,538 | ₩32,565 | ₩32,465 | ₩32,497 | -0.13% | 3.8천 |
|---|
| 2026.05.22 | ₩32,432 | ₩32,672 | ₩32,432 | ₩32,512 | +0.25% | 6.9천 |
|---|
| 2026.05.21 | ₩32,458 | ₩32,699 | ₩32,378 | ₩32,432 | -0.08% | 6.1천 |
|---|
| 2026.05.20 | ₩32,672 | ₩32,672 | ₩32,485 | ₩32,607 | -0.20% | 3.6천 |
|---|
| 2026.05.19 | ₩32,538 | ₩32,699 | ₩32,458 | ₩32,517 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩32,699 | ₩32,699 | ₩32,525 | ₩32,538 | -0.49% | 5.5천 |
|---|
| 2026.05.15 | ₩32,485 | ₩32,485 | ₩32,485 | ₩32,485 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,485 | ₩32,485 | ₩32,485 | ₩32,485 | 0.00% | 2.8천 |
|---|
| 2026.05.13 | ₩32,619 | ₩32,619 | ₩32,605 | ₩32,605 | -0.04% | 2.5천 |
|---|
| 2026.05.12 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩32,685 | ₩32,699 | ₩32,525 | ₩32,600 | -0.26% | 7.8천 |
|---|
| 2026.05.08 | ₩32,445 | ₩32,699 | ₩32,409 | ₩32,699 | +0.78% | 5.6천 |
|---|
| 2026.05.07 | ₩32,418 | ₩32,525 | ₩32,355 | ₩32,445 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩32,391 | ₩32,739 | ₩32,391 | ₩32,712 | +0.99% | 4천 |
|---|
| 2026.05.05 | ₩32,338 | ₩32,709 | ₩32,325 | ₩32,709 | +1.15% | 2.8천 |
|---|
| 2026.05.04 | ₩32,472 | ₩32,592 | ₩32,418 | ₩32,592 | +0.37% | 5.7천 |
|---|
| 2026.05.01 | ₩32,398 | ₩32,472 | ₩32,337 | ₩32,337 | -0.19% | 2.4천 |
|---|
| 2026.04.30 | ₩32,258 | ₩32,365 | ₩32,164 | ₩32,365 | +0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩31,964 | ₩32,178 | ₩31,964 | ₩32,178 | +0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩32,031 | ₩32,071 | ₩31,937 | ₩32,071 | +0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩32,184 | ₩32,283 | ₩32,071 | ₩32,071 | -0.35% | 2.8천 |
|---|
| 2026.04.24 | ₩32,111 | ₩32,338 | ₩32,097 | ₩32,285 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩32,071 | ₩32,204 | ₩32,071 | ₩32,204 | +0.42% | 2.4천 |
|---|
| 2026.04.22 | ₩32,271 | ₩32,271 | ₩32,271 | ₩32,271 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩32,458 | ₩32,458 | ₩32,071 | ₩32,191 | -0.82% | 2.1천 |
|---|
| 2026.04.20 | ₩32,084 | ₩32,445 | ₩31,908 | ₩32,445 | +1.12% | 8.8천 |
|---|
| 2026.04.17 | ₩31,777 | ₩32,077 | ₩31,777 | ₩32,004 | +0.71% | 5.8천 |
|---|
| 2026.04.16 | ₩32,285 | ₩32,285 | ₩32,138 | ₩32,138 | -0.46% | 2.7천 |
|---|
| 2026.04.15 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩31,857 | ₩32,044 | ₩31,777 | ₩32,044 | +0.59% | 4.2천 |
|---|
| 2026.04.10 | ₩31,703 | ₩32,071 | ₩31,703 | ₩31,806 | +0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩31,710 | ₩31,782 | ₩31,710 | ₩31,782 | +0.23% | 2.6천 |
|---|
| 2026.04.08 | ₩31,697 | ₩31,710 | ₩31,636 | ₩31,710 | +0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩31,726 | ₩31,727 | ₩31,723 | ₩31,727 | +0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩31,496 | ₩31,723 | ₩31,496 | ₩31,670 | +0.55% | 4.4천 |
|---|
| 2026.04.02 | ₩31,536 | ₩31,670 | ₩31,536 | ₩31,656 | +0.38% | 2.4천 |
|---|
| 2026.04.01 | ₩31,536 | ₩31,590 | ₩31,429 | ₩31,576 | +0.13% | 4.6천 |
|---|
| 2026.03.31 | ₩31,483 | ₩31,536 | ₩31,483 | ₩31,509 | +0.08% | 2.8천 |
|---|
| 2026.03.30 | ₩31,536 | ₩31,550 | ₩31,296 | ₩31,456 | -0.25% | 4.3천 |
|---|
| 2026.03.27 | ₩32,017 | ₩32,031 | ₩31,750 | ₩31,769 | -0.78% | 4.7천 |
|---|
| 2026.03.26 | ₩31,844 | ₩32,183 | ₩31,763 | ₩31,763 | -0.25% | 9.4천 |
|---|
| 2026.03.25 | ₩31,803 | ₩31,930 | ₩31,763 | ₩31,930 | +0.40% | 3.6천 |
|---|
| 2026.03.24 | ₩31,991 | ₩31,991 | ₩31,775 | ₩31,775 | -0.67% | 2.8천 |
|---|
| 2026.03.23 | ₩31,910 | ₩31,937 | ₩31,803 | ₩31,924 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩31,857 | ₩31,964 | ₩31,803 | ₩31,803 | -0.17% | 1.5천 |
|---|
| 2026.03.19 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 3.9천 |
|---|
| 2026.03.18 | ₩32,084 | ₩32,084 | ₩31,763 | ₩31,763 | -1.00% | 2.1천 |
|---|
| 2026.03.17 | ₩32,138 | ₩32,178 | ₩31,824 | ₩31,824 | -0.98% | 4천 |
|---|
| 2026.03.16 | ₩32,071 | ₩32,113 | ₩31,750 | ₩32,107 | +0.11% | 7.2천 |
|---|
| 2026.03.13 | ₩32,178 | ₩32,204 | ₩32,178 | ₩32,204 | +0.08% | 1.5천 |
|---|
| 2026.03.12 | ₩32,418 | ₩32,685 | ₩32,418 | ₩32,685 | +0.82% | 1.2천 |
|---|
| 2026.03.11 | ₩32,011 | ₩32,405 | ₩32,011 | ₩32,405 | +1.23% | 3.9천 |
|---|
| 2026.03.10 | ₩31,924 | ₩32,111 | ₩31,924 | ₩32,111 | +0.59% | 1.2만 |
|---|
| 2026.03.09 | ₩31,910 | ₩31,944 | ₩31,806 | ₩31,870 | -0.13% | 7.6천 |
|---|
| 2026.03.06 | ₩31,924 | ₩32,124 | ₩31,910 | ₩31,991 | +0.21% | 3.5천 |
|---|
| 2026.03.05 | ₩32,432 | ₩32,432 | ₩31,644 | ₩32,258 | -0.54% | 3.3만 |
|---|
| 2026.03.04 | ₩32,204 | ₩32,432 | ₩32,204 | ₩32,418 | +0.66% | 2.8천 |
|---|
| 2026.03.03 | ₩32,599 | ₩32,866 | ₩32,599 | ₩32,712 | +0.35% | 900 |
|---|
| 2026.03.02 | ₩32,772 | ₩32,926 | ₩32,632 | ₩32,879 | +0.33% | 7.6천 |
|---|
| 2026.02.27 | ₩32,712 | ₩32,725 | ₩32,525 | ₩32,632 | -0.25% | 3천 |
|---|
| 2026.02.26 | ₩32,218 | ₩32,498 | ₩32,204 | ₩32,498 | +0.87% | 5천 |
|---|
| 2026.02.25 | ₩32,379 | ₩32,405 | ₩32,204 | ₩32,218 | -0.50% | 1.6천 |
|---|
| 2026.02.24 | ₩32,484 | ₩32,605 | ₩32,298 | ₩32,298 | -0.57% | 9.4천 |
|---|
| 2026.02.23 | ₩32,419 | ₩32,419 | ₩32,325 | ₩32,405 | -0.05% | 6.1천 |
|---|
| 2026.02.20 | ₩32,184 | ₩32,325 | ₩32,184 | ₩32,325 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩32,178 | ₩32,204 | ₩32,178 | ₩32,179 | +0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,244 | ₩32,311 | ₩32,191 | ₩32,204 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩32,178 | ₩32,378 | ₩32,178 | ₩32,218 | +0.12% | 5.1천 |
|---|
| 2026.02.13 | ₩32,176 | ₩32,258 | ₩32,175 | ₩32,258 | +0.25% | 2천 |
|---|
| 2026.02.12 | ₩32,204 | ₩32,204 | ₩32,138 | ₩32,178 | -0.08% | 1.2천 |
|---|
| 2026.02.11 | ₩32,194 | ₩32,250 | ₩32,164 | ₩32,164 | -0.09% | 4.3천 |
|---|
| 2026.02.10 | ₩32,164 | ₩32,285 | ₩32,164 | ₩32,285 | +0.37% | 2.8천 |
|---|
| 2026.02.09 | ₩32,259 | ₩32,259 | ₩32,111 | ₩32,244 | -0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩32,120 | ₩32,325 | ₩32,111 | ₩32,259 | +0.43% | 6천 |
|---|
| 2026.02.05 | ₩32,097 | ₩32,164 | ₩32,097 | ₩32,164 | +0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩32,244 | ₩32,244 | ₩32,071 | ₩32,171 | -0.23% | 2.5천 |
|---|
| 2026.02.03 | ₩32,187 | ₩32,264 | ₩32,084 | ₩32,164 | -0.07% | 4.6천 |
|---|
| 2026.02.02 | ₩32,474 | ₩32,474 | ₩32,325 | ₩32,325 | -0.46% | 3.6천 |
|---|
| 2026.01.30 | ₩32,605 | ₩32,605 | ₩32,418 | ₩32,418 | -0.57% | 1.1만 |
|---|
| 2026.01.29 | ₩32,953 | ₩32,953 | ₩32,433 | ₩32,433 | -1.58% | 1.9천 |
|---|
| 2026.01.28 | ₩32,338 | ₩32,538 | ₩32,338 | ₩32,472 | +0.41% | 2.5천 |
|---|
| 2026.01.27 | ₩32,498 | ₩32,498 | ₩32,204 | ₩32,204 | -0.90% | 9.9천 |
|---|
| 2026.01.26 | ₩32,538 | ₩32,619 | ₩32,472 | ₩32,501 | -0.11% | 4.5천 |
|---|
| 2026.01.23 | ₩32,386 | ₩32,538 | ₩32,386 | ₩32,512 | +0.39% | 4.5천 |
|---|
| 2026.01.22 | ₩32,472 | ₩32,538 | ₩32,432 | ₩32,432 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩32,338 | ₩32,338 | ₩32,338 | ₩32,338 | 0.00% | 6.9천 |
|---|
| 2026.01.20 | ₩32,204 | ₩32,438 | ₩32,191 | ₩32,338 | +0.41% | 6.6천 |
|---|
| 2026.01.16 | ₩32,260 | ₩32,271 | ₩32,260 | ₩32,271 | +0.03% | 2천 |
|---|
| 2026.01.15 | ₩32,365 | ₩32,418 | ₩32,325 | ₩32,365 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩32,405 | ₩32,453 | ₩32,405 | ₩32,453 | +0.15% | 500 |
|---|
| 2026.01.13 | ₩32,405 | ₩32,405 | ₩32,402 | ₩32,405 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩32,512 | ₩32,538 | ₩32,207 | ₩32,338 | -0.53% | 4.7천 |
|---|
| 2026.01.09 | ₩32,445 | ₩32,525 | ₩32,405 | ₩32,512 | +0.21% | 4.4천 |
|---|
| 2026.01.08 | ₩32,345 | ₩32,440 | ₩32,345 | ₩32,440 | +0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩32,389 | ₩32,389 | ₩32,338 | ₩32,338 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩32,351 | ₩32,351 | ₩32,351 | ₩32,351 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,204 | ₩32,351 | ₩32,204 | ₩32,351 | +0.46% | 2.6천 |
|---|
| 2026.01.02 | ₩32,204 | ₩32,338 | ₩32,204 | ₩32,338 | +0.41% | 2.2천 |
|---|
| 2025.12.31 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩32,198 | ₩32,198 | ₩32,031 | ₩32,031 | -0.52% | 3.1천 |
|---|
| 2025.12.29 | ₩32,258 | ₩32,258 | ₩31,964 | ₩31,964 | -0.91% | 3.9천 |
|---|
| 2025.12.26 | ₩31,964 | ₩32,138 | ₩31,937 | ₩32,097 | +0.42% | 3.8천 |
|---|
| 2025.12.24 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩32,191 | ₩32,204 | ₩32,178 | ₩32,186 | -0.02% | 3.4천 |
|---|
| 2025.12.22 | ₩32,138 | ₩32,138 | ₩31,884 | ₩32,004 | -0.42% | 4.6천 |
|---|
| 2025.12.19 | ₩32,071 | ₩32,138 | ₩32,071 | ₩32,138 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩32,004 | ₩32,037 | ₩31,940 | ₩31,996 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩31,777 | ₩32,071 | ₩31,777 | ₩32,068 | +0.92% | 6천 |
|---|
| 2025.12.16 | ₩31,830 | ₩31,950 | ₩31,830 | ₩31,950 | +0.38% | 5.7천 |
|---|
| 2025.12.15 | ₩31,790 | ₩32,068 | ₩31,790 | ₩32,068 | +0.87% | 4.1천 |
|---|
| 2025.12.12 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩32,552 | ₩32,579 | ₩32,391 | ₩32,391 | -0.49% | 4.9천 |
|---|
| 2025.12.10 | ₩32,576 | ₩32,579 | ₩32,485 | ₩32,558 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩32,351 | ₩32,418 | ₩32,342 | ₩32,418 | +0.21% | 1.1천 |
|---|
| 2025.12.08 | ₩32,333 | ₩32,333 | ₩32,333 | ₩32,333 | 0.00% | 400 |
|---|
| 2025.12.05 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 1.9천 |
|---|
| 2025.12.04 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩31,966 | ₩31,966 | ₩31,966 | ₩31,966 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,204 | ₩32,204 | ₩31,966 | ₩31,966 | -0.74% | 700 |
|---|
| 2025.12.01 | ₩32,004 | ₩32,124 | ₩31,870 | ₩32,124 | +0.38% | 5.2천 |
|---|
| 2025.11.28 | ₩32,004 | ₩32,004 | ₩31,937 | ₩31,937 | -0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩32,055 | ₩32,055 | ₩32,055 | ₩32,055 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩32,191 | ₩32,191 | ₩32,031 | ₩32,031 | -0.50% | 1.2천 |
|---|
| 2025.11.24 | ₩32,111 | ₩32,111 | ₩32,071 | ₩32,071 | -0.12% | 2천 |
|---|
| 2025.11.21 | ₩32,051 | ₩32,138 | ₩32,044 | ₩32,071 | +0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩32,047 | ₩32,271 | ₩32,047 | ₩32,244 | +0.62% | 3.4천 |
|---|
| 2025.11.19 | ₩32,067 | ₩32,231 | ₩32,067 | ₩32,231 | +0.51% | 1.9천 |
|---|
| 2025.11.18 | ₩32,298 | ₩32,405 | ₩31,830 | ₩32,311 | +0.04% | 2.3만 |
|---|
| 2025.11.17 | ₩32,271 | ₩32,285 | ₩32,138 | ₩32,285 | +0.04% | 2.7천 |
|---|
| 2025.11.14 | ₩31,870 | ₩32,134 | ₩31,844 | ₩32,134 | +0.83% | 3.8천 |
|---|
| 2025.11.13 | ₩32,004 | ₩32,004 | ₩32,004 | ₩32,004 | 0.00% | 4.3천 |
|---|
| 2025.11.12 | ₩32,138 | ₩32,138 | ₩32,004 | ₩32,004 | -0.42% | 2.8천 |
|---|
| 2025.11.11 | ₩32,071 | ₩32,325 | ₩32,007 | ₩32,138 | +0.21% | 6.1천 |
|---|
| 2025.11.10 | ₩32,004 | ₩32,138 | ₩32,004 | ₩32,071 | +0.21% | 1.7천 |
|---|
| 2025.11.07 | ₩32,151 | ₩32,298 | ₩32,071 | ₩32,124 | -0.08% | 6.5천 |
|---|
| 2025.11.06 | ₩31,991 | ₩32,311 | ₩31,837 | ₩32,251 | +0.81% | 7.7천 |
|---|
| 2025.11.05 | ₩32,031 | ₩32,044 | ₩31,937 | ₩32,044 | +0.04% | 2.3천 |
|---|
| 2025.11.04 | ₩31,937 | ₩32,211 | ₩31,904 | ₩31,989 | +0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩31,750 | ₩31,937 | ₩31,750 | ₩31,850 | +0.32% | 3.1천 |
|---|
| 2025.10.31 | ₩31,799 | ₩31,964 | ₩31,675 | ₩31,924 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩31,750 | ₩31,814 | ₩31,643 | ₩31,670 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩31,817 | ₩31,856 | ₩31,817 | ₩31,856 | +0.12% | 600 |
|---|
| 2025.10.28 | ₩31,697 | ₩31,737 | ₩31,683 | ₩31,723 | +0.08% | 2.9천 |
|---|
| 2025.10.27 | ₩31,787 | ₩31,830 | ₩31,683 | ₩31,697 | -0.29% | 2천 |
|---|
| 2025.10.24 | ₩31,683 | ₩31,877 | ₩31,683 | ₩31,830 | +0.46% | 2.4천 |
|---|
| 2025.10.23 | ₩31,803 | ₩31,803 | ₩31,670 | ₩31,670 | -0.42% | 2.5천 |
|---|
| 2025.10.22 | ₩31,790 | ₩31,924 | ₩31,790 | ₩31,869 | +0.25% | 1.1천 |
|---|
| 2025.10.21 | ₩31,643 | ₩31,670 | ₩31,643 | ₩31,670 | +0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩31,683 | ₩31,719 | ₩31,670 | ₩31,670 | -0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩31,737 | ₩31,830 | ₩31,737 | ₩31,817 | +0.25% | 2.7천 |
|---|
| 2025.10.16 | ₩31,793 | ₩31,803 | ₩31,564 | ₩31,803 | +0.03% | 3.9천 |
|---|
| 2025.10.15 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,757 | ₩31,844 | ₩31,757 | ₩31,844 | +0.27% | 900 |
|---|
| 2025.10.13 | ₩31,924 | ₩31,924 | ₩31,683 | ₩31,777 | -0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩31,817 | ₩31,817 | ₩31,670 | ₩31,710 | -0.34% | 8.2천 |
|---|