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 | ₩31,935 | ₩31,815 | ₩31,815 | -0.15% | 1.6천 |
| 2026.10.08 | ₩31,796 | ₩31,796 | ₩31,795 | ₩31,796 | 0.00% | 1.3천 |
| 2026.10.07 | ₩31,955 | ₩31,955 | ₩31,795 | ₩31,795 | -0.50% | 1.6만 |
| 2026.10.06 | ₩31,967 | ₩31,969 | ₩31,871 | ₩31,969 | +0.00% | 2.6천 |
| 2026.10.05 | ₩31,808 | ₩31,969 | ₩31,768 | ₩31,862 | +0.17% | 1.8천 |
| 2026.10.02 | ₩31,915 | ₩31,915 | ₩31,661 | ₩31,815 | -0.31% | 2.8천 |
| 2026.10.01 | ₩31,822 | ₩31,862 | ₩31,661 | ₩31,822 | 0.00% | 2.6천 |
| 2026.09.30 | ₩31,928 | ₩31,942 | ₩31,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,808 |
| -0.38% |
| 900 |
| 2026.09.29 | ₩31,942 | ₩31,955 | ₩31,661 | ₩31,955 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩31,982 | ₩31,982 | ₩31,908 | ₩31,908 | -0.23% | 800 |
|---|
| 2026.09.25 | ₩31,971 | ₩31,982 | ₩31,971 | ₩31,982 | +0.03% | 400 |
|---|
| 2026.09.24 | ₩32,249 | ₩32,249 | ₩32,062 | ₩32,249 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩32,102 | ₩32,129 | ₩31,970 | ₩31,970 | -0.41% | 1.3천 |
|---|
| 2026.09.22 | ₩32,042 | ₩32,116 | ₩32,042 | ₩32,066 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩32,089 | ₩32,129 | ₩31,955 | ₩32,129 | +0.12% | 5.5천 |
|---|
| 2026.09.18 | ₩32,262 | ₩32,303 | ₩32,262 | ₩32,303 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩32,196 | ₩32,256 | ₩32,062 | ₩32,176 | -0.06% | 2.8천 |
|---|
| 2026.09.16 | ₩32,262 | ₩32,316 | ₩32,262 | ₩32,276 | +0.04% | 2.9천 |
|---|
| 2026.09.15 | ₩32,262 | ₩32,316 | ₩32,162 | ₩32,262 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩32,329 | ₩32,570 | ₩32,249 | ₩32,570 | +0.74% | 6.5천 |
|---|
| 2026.09.11 | ₩32,454 | ₩32,596 | ₩32,283 | ₩32,373 | -0.25% | 6.6천 |
|---|
| 2026.09.10 | ₩32,690 | ₩32,705 | ₩32,530 | ₩32,690 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩32,550 | ₩32,550 | ₩32,550 | ₩32,550 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩32,690 | ₩32,690 | ₩32,449 | ₩32,449 | -0.74% | 1.3천 |
|---|
| 2026.09.04 | ₩32,730 | ₩32,730 | ₩32,596 | ₩32,596 | -0.41% | 600 |
|---|
| 2026.09.03 | ₩32,824 | ₩32,877 | ₩32,757 | ₩32,824 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩32,538 | ₩32,877 | ₩32,490 | ₩32,663 | +0.39% | 1천 |
|---|
| 2026.08.31 | ₩32,583 | ₩32,583 | ₩32,536 | ₩32,536 | -0.14% | 600 |
|---|
| 2026.08.28 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩32,570 | ₩32,750 | ₩32,570 | ₩32,750 | +0.55% | 1.5천 |
|---|
| 2026.08.26 | ₩32,677 | ₩32,810 | ₩32,516 | ₩32,663 | -0.04% | 3.2천 |
|---|
| 2026.08.25 | ₩32,677 | ₩32,783 | ₩32,490 | ₩32,490 | -0.57% | 2.7천 |
|---|
| 2026.08.24 | ₩32,583 | ₩32,663 | ₩32,583 | ₩32,663 | +0.25% | 2.3천 |
|---|
| 2026.08.21 | ₩32,570 | ₩32,570 | ₩32,369 | ₩32,429 | -0.43% | 1천 |
|---|
| 2026.08.20 | ₩32,289 | ₩32,289 | ₩32,289 | ₩32,289 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,722 | ₩32,730 | ₩32,663 | ₩32,663 | -0.18% | 2.6천 |
|---|
| 2026.08.18 | ₩32,530 | ₩32,531 | ₩32,396 | ₩32,490 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,556 | ₩32,730 | ₩32,556 | ₩32,630 | +0.23% | 2천 |
|---|
| 2026.08.14 | ₩32,570 | ₩32,690 | ₩32,570 | ₩32,690 | +0.37% | 700 |
|---|
| 2026.08.13 | ₩32,583 | ₩32,730 | ₩32,530 | ₩32,530 | -0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩32,596 | ₩32,596 | ₩32,570 | ₩32,570 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩32,329 | ₩33,314 | ₩32,329 | ₩32,542 | +0.66% | 3.9천 |
|---|
| 2026.08.10 | ₩32,797 | ₩33,291 | ₩32,797 | ₩32,897 | +0.31% | 2.7천 |
|---|
| 2026.08.07 | ₩33,386 | ₩33,386 | ₩32,824 | ₩32,824 | -1.68% | 900 |
|---|
| 2026.08.06 | ₩33,318 | ₩33,318 | ₩33,238 | ₩33,238 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩32,864 | ₩33,358 | ₩32,864 | ₩33,077 | +0.65% | 1천 |
|---|
| 2026.08.04 | ₩32,824 | ₩32,850 | ₩32,824 | ₩32,850 | +0.08% | 1.3천 |
|---|
| 2026.08.03 | ₩32,917 | ₩32,917 | ₩32,837 | ₩32,837 | -0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩32,850 | ₩32,904 | ₩32,850 | ₩32,864 | +0.04% | 6.9천 |
|---|
| 2026.07.30 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,820 | ₩32,944 | ₩32,817 | ₩32,817 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,730 | ₩33,064 | ₩32,610 | ₩32,610 | -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 | ₩32,583 | ₩32,717 | ₩32,583 | ₩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 | ₩32,596 | ₩32,596 | -0.37% | 1.2천 |
|---|
| 2026.07.16 | ₩32,637 | ₩32,797 | ₩32,637 | ₩32,663 | +0.08% | 1.6천 |
|---|
| 2026.07.15 | ₩32,456 | ₩32,637 | ₩32,369 | ₩32,369 | -0.27% | 5.7천 |
|---|
| 2026.07.14 | ₩32,848 | ₩32,848 | ₩32,637 | ₩32,637 | -0.64% | 2.3천 |
|---|
| 2026.07.13 | ₩32,930 | ₩32,930 | ₩32,683 | ₩32,683 | -0.75% | 2천 |
|---|
| 2026.07.10 | ₩32,596 | ₩32,596 | ₩32,596 | ₩32,596 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,596 | ₩32,596 | ₩32,596 | ₩32,596 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,182 | ₩32,730 | ₩32,156 | ₩32,730 | +1.70% | 2.4천 |
|---|
| 2026.07.06 | ₩32,564 | ₩32,564 | ₩32,496 | ₩32,496 | -0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩32,837 | ₩32,864 | ₩32,650 | ₩32,825 | -0.04% | 2.5천 |
|---|
| 2026.07.01 | ₩32,596 | ₩32,663 | ₩32,596 | ₩32,663 | +0.20% | 700 |
|---|
| 2026.06.30 | ₩32,443 | ₩32,443 | ₩32,193 | ₩32,396 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩32,363 | ₩32,506 | ₩32,262 | ₩32,506 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,409 | ₩32,524 | ₩32,409 | ₩32,524 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩32,396 | ₩32,623 | ₩32,396 | ₩32,409 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩32,730 | ₩32,730 | ₩32,404 | ₩32,630 | -0.31% | 2.9천 |
|---|
| 2026.06.22 | ₩32,194 | ₩32,797 | ₩32,194 | ₩32,797 | +1.87% | 1.1천 |
|---|
| 2026.06.18 | ₩32,530 | ₩32,837 | ₩32,530 | ₩32,797 | +0.82% | 7.9천 |
|---|
| 2026.06.17 | ₩32,743 | ₩32,758 | ₩32,730 | ₩32,730 | -0.04% | 2.9천 |
|---|
| 2026.06.16 | ₩32,530 | ₩32,850 | ₩32,530 | ₩32,690 | +0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩32,864 | ₩32,944 | ₩32,530 | ₩32,757 | -0.33% | 2.8천 |
|---|
| 2026.06.12 | ₩32,877 | ₩32,890 | ₩32,877 | ₩32,877 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩32,864 | ₩33,131 | ₩32,864 | ₩32,930 | +0.20% | 1.2천 |
|---|
| 2026.06.10 | ₩33,385 | ₩33,385 | ₩32,964 | ₩32,997 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩32,930 | ₩33,064 | ₩32,930 | ₩33,064 | +0.41% | 1.5천 |
|---|
| 2026.06.08 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩32,897 | ₩33,037 | ₩32,897 | ₩32,925 | +0.09% | 8.3천 |
|---|
| 2026.06.04 | ₩32,757 | ₩32,770 | ₩32,743 | ₩32,770 | +0.04% | 9.8천 |
|---|
| 2026.06.03 | ₩33,024 | ₩33,064 | ₩32,797 | ₩32,797 | -0.69% | 700 |
|---|
| 2026.06.02 | ₩32,837 | ₩32,964 | ₩32,824 | ₩32,964 | +0.39% | 2.6천 |
|---|
| 2026.06.01 | ₩32,837 | ₩32,837 | ₩32,824 | ₩32,837 | 0.00% | 3.5천 |
|---|
| 2026.05.29 | ₩32,657 | ₩32,837 | ₩32,657 | ₩32,837 | +0.55% | 500 |
|---|
| 2026.05.28 | ₩32,556 | ₩32,850 | ₩32,556 | ₩32,850 | +0.90% | 3.9천 |
|---|
| 2026.05.27 | ₩32,543 | ₩32,824 | ₩32,543 | ₩32,558 | +0.05% | 3.5천 |
|---|
| 2026.05.26 | ₩32,530 | ₩32,556 | ₩32,456 | ₩32,488 | -0.13% | 3.8천 |
|---|
| 2026.05.22 | ₩32,423 | ₩32,663 | ₩32,423 | ₩32,503 | +0.25% | 6.9천 |
|---|
| 2026.05.21 | ₩32,449 | ₩32,690 | ₩32,369 | ₩32,423 | -0.08% | 6.1천 |
|---|
| 2026.05.20 | ₩32,663 | ₩32,663 | ₩32,476 | ₩32,598 | -0.20% | 3.6천 |
|---|
| 2026.05.19 | ₩32,530 | ₩32,690 | ₩32,449 | ₩32,508 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩32,690 | ₩32,690 | ₩32,516 | ₩32,530 | -0.49% | 5.5천 |
|---|
| 2026.05.15 | ₩32,476 | ₩32,476 | ₩32,476 | ₩32,476 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,476 | ₩32,476 | ₩32,476 | ₩32,476 | 0.00% | 2.8천 |
|---|
| 2026.05.13 | ₩32,610 | ₩32,610 | ₩32,596 | ₩32,596 | -0.04% | 2.5천 |
|---|
| 2026.05.12 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩32,677 | ₩32,690 | ₩32,516 | ₩32,591 | -0.26% | 7.8천 |
|---|
| 2026.05.08 | ₩32,436 | ₩32,690 | ₩32,400 | ₩32,690 | +0.78% | 5.6천 |
|---|
| 2026.05.07 | ₩32,409 | ₩32,516 | ₩32,347 | ₩32,436 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩32,383 | ₩32,730 | ₩32,383 | ₩32,703 | +0.99% | 4천 |
|---|
| 2026.05.05 | ₩32,329 | ₩32,701 | ₩32,316 | ₩32,701 | +1.15% | 2.8천 |
|---|
| 2026.05.04 | ₩32,463 | ₩32,583 | ₩32,409 | ₩32,583 | +0.37% | 5.7천 |
|---|
| 2026.05.01 | ₩32,389 | ₩32,463 | ₩32,328 | ₩32,328 | -0.19% | 2.4천 |
|---|
| 2026.04.30 | ₩32,249 | ₩32,356 | ₩32,156 | ₩32,356 | +0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩31,955 | ₩32,169 | ₩31,955 | ₩32,169 | +0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩32,022 | ₩32,062 | ₩31,928 | ₩32,062 | +0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩32,176 | ₩32,274 | ₩32,062 | ₩32,062 | -0.35% | 2.8천 |
|---|
| 2026.04.24 | ₩32,102 | ₩32,329 | ₩32,089 | ₩32,276 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩32,062 | ₩32,196 | ₩32,062 | ₩32,196 | +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 | ₩32,062 | ₩32,182 | -0.82% | 2.1천 |
|---|
| 2026.04.20 | ₩32,075 | ₩32,436 | ₩31,899 | ₩32,436 | +1.12% | 8.8천 |
|---|
| 2026.04.17 | ₩31,768 | ₩32,069 | ₩31,768 | ₩31,995 | +0.71% | 5.8천 |
|---|
| 2026.04.16 | ₩32,276 | ₩32,276 | ₩32,129 | ₩32,129 | -0.46% | 2.7천 |
|---|
| 2026.04.15 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩32,062 | ₩32,062 | ₩32,062 | ₩32,062 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩31,848 | ₩32,035 | ₩31,768 | ₩32,035 | +0.59% | 4.2천 |
|---|
| 2026.04.10 | ₩31,695 | ₩32,062 | ₩31,695 | ₩31,798 | +0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩31,701 | ₩31,774 | ₩31,701 | ₩31,774 | +0.23% | 2.6천 |
|---|
| 2026.04.08 | ₩31,688 | ₩31,701 | ₩31,628 | ₩31,701 | +0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩31,717 | ₩31,719 | ₩31,715 | ₩31,719 | +0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩31,488 | ₩31,715 | ₩31,488 | ₩31,661 | +0.55% | 4.4천 |
|---|
| 2026.04.02 | ₩31,528 | ₩31,661 | ₩31,528 | ₩31,648 | +0.38% | 2.4천 |
|---|
| 2026.04.01 | ₩31,528 | ₩31,581 | ₩31,421 | ₩31,568 | +0.13% | 4.6천 |
|---|
| 2026.03.31 | ₩31,474 | ₩31,528 | ₩31,474 | ₩31,501 | +0.08% | 2.8천 |
|---|
| 2026.03.30 | ₩31,528 | ₩31,541 | ₩31,287 | ₩31,448 | -0.25% | 4.3천 |
|---|
| 2026.03.27 | ₩32,009 | ₩32,022 | ₩31,741 | ₩31,760 | -0.78% | 4.7천 |
|---|
| 2026.03.26 | ₩31,835 | ₩32,174 | ₩31,755 | ₩31,755 | -0.25% | 9.4천 |
|---|
| 2026.03.25 | ₩31,795 | ₩31,922 | ₩31,755 | ₩31,922 | +0.40% | 3.6천 |
|---|
| 2026.03.24 | ₩31,982 | ₩31,982 | ₩31,767 | ₩31,767 | -0.67% | 2.8천 |
|---|
| 2026.03.23 | ₩31,902 | ₩31,928 | ₩31,795 | ₩31,915 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩31,848 | ₩31,955 | ₩31,795 | ₩31,795 | -0.17% | 1.5천 |
|---|
| 2026.03.19 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 3.9천 |
|---|
| 2026.03.18 | ₩32,075 | ₩32,075 | ₩31,755 | ₩31,755 | -1.00% | 2.1천 |
|---|
| 2026.03.17 | ₩32,129 | ₩32,169 | ₩31,815 | ₩31,815 | -0.98% | 4천 |
|---|
| 2026.03.16 | ₩32,062 | ₩32,105 | ₩31,741 | ₩32,098 | +0.11% | 7.2천 |
|---|
| 2026.03.13 | ₩32,169 | ₩32,196 | ₩32,169 | ₩32,196 | +0.08% | 1.5천 |
|---|
| 2026.03.12 | ₩32,409 | ₩32,677 | ₩32,409 | ₩32,677 | +0.82% | 1.2천 |
|---|
| 2026.03.11 | ₩32,002 | ₩32,396 | ₩32,002 | ₩32,396 | +1.23% | 3.9천 |
|---|
| 2026.03.10 | ₩31,915 | ₩32,102 | ₩31,915 | ₩32,102 | +0.59% | 1.2만 |
|---|
| 2026.03.09 | ₩31,902 | ₩31,935 | ₩31,798 | ₩31,862 | -0.13% | 7.6천 |
|---|
| 2026.03.06 | ₩31,915 | ₩32,116 | ₩31,902 | ₩31,982 | +0.21% | 3.5천 |
|---|
| 2026.03.05 | ₩32,423 | ₩32,423 | ₩31,636 | ₩32,249 | -0.54% | 3.3만 |
|---|
| 2026.03.04 | ₩32,196 | ₩32,423 | ₩32,196 | ₩32,409 | +0.66% | 2.8천 |
|---|
| 2026.03.03 | ₩32,590 | ₩32,857 | ₩32,590 | ₩32,703 | +0.35% | 900 |
|---|
| 2026.03.02 | ₩32,763 | ₩32,917 | ₩32,623 | ₩32,870 | +0.33% | 7.6천 |
|---|
| 2026.02.27 | ₩32,703 | ₩32,717 | ₩32,516 | ₩32,623 | -0.25% | 3천 |
|---|
| 2026.02.26 | ₩32,209 | ₩32,490 | ₩32,196 | ₩32,490 | +0.87% | 5천 |
|---|
| 2026.02.25 | ₩32,371 | ₩32,396 | ₩32,196 | ₩32,209 | -0.50% | 1.6천 |
|---|
| 2026.02.24 | ₩32,475 | ₩32,596 | ₩32,289 | ₩32,289 | -0.57% | 9.4천 |
|---|
| 2026.02.23 | ₩32,411 | ₩32,411 | ₩32,316 | ₩32,396 | -0.05% | 6.1천 |
|---|
| 2026.02.20 | ₩32,176 | ₩32,316 | ₩32,176 | ₩32,316 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩32,169 | ₩32,196 | ₩32,169 | ₩32,170 | +0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,236 | ₩32,303 | ₩32,182 | ₩32,196 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩32,169 | ₩32,369 | ₩32,169 | ₩32,209 | +0.12% | 5.1천 |
|---|
| 2026.02.13 | ₩32,168 | ₩32,249 | ₩32,166 | ₩32,249 | +0.25% | 2천 |
|---|
| 2026.02.12 | ₩32,196 | ₩32,196 | ₩32,129 | ₩32,169 | -0.08% | 1.2천 |
|---|
| 2026.02.11 | ₩32,185 | ₩32,241 | ₩32,156 | ₩32,156 | -0.09% | 4.3천 |
|---|
| 2026.02.10 | ₩32,156 | ₩32,276 | ₩32,156 | ₩32,276 | +0.37% | 2.8천 |
|---|
| 2026.02.09 | ₩32,250 | ₩32,250 | ₩32,102 | ₩32,236 | -0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩32,112 | ₩32,316 | ₩32,102 | ₩32,250 | +0.43% | 6천 |
|---|
| 2026.02.05 | ₩32,089 | ₩32,156 | ₩32,089 | ₩32,156 | +0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩32,236 | ₩32,236 | ₩32,062 | ₩32,162 | -0.23% | 2.5천 |
|---|
| 2026.02.03 | ₩32,178 | ₩32,256 | ₩32,075 | ₩32,156 | -0.07% | 4.6천 |
|---|
| 2026.02.02 | ₩32,466 | ₩32,466 | ₩32,316 | ₩32,316 | -0.46% | 3.6천 |
|---|
| 2026.01.30 | ₩32,596 | ₩32,596 | ₩32,409 | ₩32,409 | -0.57% | 1.1만 |
|---|
| 2026.01.29 | ₩32,944 | ₩32,944 | ₩32,424 | ₩32,424 | -1.58% | 1.9천 |
|---|
| 2026.01.28 | ₩32,329 | ₩32,530 | ₩32,329 | ₩32,463 | +0.41% | 2.5천 |
|---|
| 2026.01.27 | ₩32,490 | ₩32,490 | ₩32,196 | ₩32,196 | -0.90% | 9.9천 |
|---|
| 2026.01.26 | ₩32,530 | ₩32,610 | ₩32,463 | ₩32,492 | -0.11% | 4.5천 |
|---|
| 2026.01.23 | ₩32,377 | ₩32,530 | ₩32,377 | ₩32,503 | +0.39% | 4.5천 |
|---|
| 2026.01.22 | ₩32,463 | ₩32,530 | ₩32,423 | ₩32,423 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩32,329 | ₩32,329 | ₩32,329 | ₩32,329 | 0.00% | 6.9천 |
|---|
| 2026.01.20 | ₩32,196 | ₩32,429 | ₩32,182 | ₩32,329 | +0.41% | 6.6천 |
|---|
| 2026.01.16 | ₩32,252 | ₩32,262 | ₩32,252 | ₩32,262 | +0.03% | 2천 |
|---|
| 2026.01.15 | ₩32,356 | ₩32,409 | ₩32,316 | ₩32,356 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩32,396 | ₩32,444 | ₩32,396 | ₩32,444 | +0.15% | 500 |
|---|
| 2026.01.13 | ₩32,396 | ₩32,396 | ₩32,393 | ₩32,396 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩32,503 | ₩32,530 | ₩32,198 | ₩32,329 | -0.53% | 4.7천 |
|---|
| 2026.01.09 | ₩32,436 | ₩32,516 | ₩32,396 | ₩32,503 | +0.21% | 4.4천 |
|---|
| 2026.01.08 | ₩32,336 | ₩32,431 | ₩32,336 | ₩32,431 | +0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩32,380 | ₩32,380 | ₩32,329 | ₩32,329 | -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 | ₩32,329 | ₩32,196 | ₩32,329 | +0.41% | 2.2천 |
|---|
| 2025.12.31 | ₩32,180 | ₩32,180 | ₩32,180 | ₩32,180 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩32,189 | ₩32,189 | ₩32,022 | ₩32,022 | -0.52% | 3.1천 |
|---|
| 2025.12.29 | ₩32,249 | ₩32,249 | ₩31,955 | ₩31,955 | -0.91% | 3.9천 |
|---|
| 2025.12.26 | ₩31,955 | ₩32,129 | ₩31,928 | ₩32,089 | +0.42% | 3.8천 |
|---|
| 2025.12.24 | ₩32,177 | ₩32,177 | ₩32,177 | ₩32,177 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩32,182 | ₩32,196 | ₩32,169 | ₩32,177 | -0.02% | 3.4천 |
|---|
| 2025.12.22 | ₩32,129 | ₩32,129 | ₩31,875 | ₩31,995 | -0.42% | 4.6천 |
|---|
| 2025.12.19 | ₩32,062 | ₩32,129 | ₩32,062 | ₩32,129 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩31,995 | ₩32,029 | ₩31,931 | ₩31,987 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩31,768 | ₩32,062 | ₩31,768 | ₩32,059 | +0.92% | 6천 |
|---|
| 2025.12.16 | ₩31,822 | ₩31,942 | ₩31,822 | ₩31,942 | +0.38% | 5.7천 |
|---|
| 2025.12.15 | ₩31,782 | ₩32,059 | ₩31,782 | ₩32,059 | +0.87% | 4.1천 |
|---|
| 2025.12.12 | ₩32,274 | ₩32,274 | ₩32,274 | ₩32,274 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩32,543 | ₩32,570 | ₩32,383 | ₩32,383 | -0.49% | 4.9천 |
|---|
| 2025.12.10 | ₩32,567 | ₩32,570 | ₩32,476 | ₩32,550 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩32,343 | ₩32,409 | ₩32,333 | ₩32,409 | +0.21% | 1.1천 |
|---|
| 2025.12.08 | ₩32,324 | ₩32,324 | ₩32,324 | ₩32,324 | 0.00% | 400 |
|---|
| 2025.12.05 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 1.9천 |
|---|
| 2025.12.04 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩31,958 | ₩31,958 | ₩31,958 | ₩31,958 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,196 | ₩32,196 | ₩31,958 | ₩31,958 | -0.74% | 700 |
|---|
| 2025.12.01 | ₩31,995 | ₩32,116 | ₩31,862 | ₩32,116 | +0.38% | 5.2천 |
|---|
| 2025.11.28 | ₩31,995 | ₩31,995 | ₩31,928 | ₩31,928 | -0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩32,046 | ₩32,046 | ₩32,046 | ₩32,046 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩32,182 | ₩32,182 | ₩32,022 | ₩32,022 | -0.50% | 1.2천 |
|---|
| 2025.11.24 | ₩32,102 | ₩32,102 | ₩32,062 | ₩32,062 | -0.12% | 2천 |
|---|
| 2025.11.21 | ₩32,042 | ₩32,129 | ₩32,035 | ₩32,062 | +0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩32,038 | ₩32,262 | ₩32,038 | ₩32,236 | +0.62% | 3.4천 |
|---|
| 2025.11.19 | ₩32,058 | ₩32,222 | ₩32,058 | ₩32,222 | +0.51% | 1.9천 |
|---|
| 2025.11.18 | ₩32,289 | ₩32,396 | ₩31,822 | ₩32,303 | +0.04% | 2.3만 |
|---|
| 2025.11.17 | ₩32,262 | ₩32,276 | ₩32,129 | ₩32,276 | +0.04% | 2.7천 |
|---|
| 2025.11.14 | ₩31,862 | ₩32,125 | ₩31,835 | ₩32,125 | +0.83% | 3.8천 |
|---|
| 2025.11.13 | ₩31,995 | ₩31,995 | ₩31,995 | ₩31,995 | 0.00% | 4.3천 |
|---|
| 2025.11.12 | ₩32,129 | ₩32,129 | ₩31,995 | ₩31,995 | -0.42% | 2.8천 |
|---|
| 2025.11.11 | ₩32,062 | ₩32,316 | ₩31,998 | ₩32,129 | +0.21% | 6.1천 |
|---|
| 2025.11.10 | ₩31,995 | ₩32,129 | ₩31,995 | ₩32,062 | +0.21% | 1.7천 |
|---|
| 2025.11.07 | ₩32,142 | ₩32,289 | ₩32,062 | ₩32,116 | -0.08% | 6.5천 |
|---|
| 2025.11.06 | ₩31,982 | ₩32,303 | ₩31,828 | ₩32,242 | +0.81% | 7.7천 |
|---|
| 2025.11.05 | ₩32,022 | ₩32,035 | ₩31,928 | ₩32,035 | +0.04% | 2.3천 |
|---|
| 2025.11.04 | ₩31,928 | ₩32,202 | ₩31,895 | ₩31,981 | +0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩31,741 | ₩31,928 | ₩31,741 | ₩31,842 | +0.32% | 3.1천 |
|---|
| 2025.10.31 | ₩31,791 | ₩31,955 | ₩31,667 | ₩31,915 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩31,741 | ₩31,806 | ₩31,635 | ₩31,661 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩31,808 | ₩31,847 | ₩31,808 | ₩31,847 | +0.12% | 600 |
|---|
| 2025.10.28 | ₩31,688 | ₩31,728 | ₩31,675 | ₩31,715 | +0.08% | 2.9천 |
|---|
| 2025.10.27 | ₩31,779 | ₩31,822 | ₩31,675 | ₩31,688 | -0.29% | 2천 |
|---|
| 2025.10.24 | ₩31,675 | ₩31,868 | ₩31,675 | ₩31,822 | +0.46% | 2.4천 |
|---|
| 2025.10.23 | ₩31,795 | ₩31,795 | ₩31,661 | ₩31,661 | -0.42% | 2.5천 |
|---|
| 2025.10.22 | ₩31,782 | ₩31,915 | ₩31,782 | ₩31,860 | +0.25% | 1.1천 |
|---|
| 2025.10.21 | ₩31,635 | ₩31,661 | ₩31,635 | ₩31,661 | +0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩31,675 | ₩31,711 | ₩31,661 | ₩31,661 | -0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩31,728 | ₩31,822 | ₩31,728 | ₩31,808 | +0.25% | 2.7천 |
|---|
| 2025.10.16 | ₩31,784 | ₩31,795 | ₩31,556 | ₩31,795 | +0.03% | 3.9천 |
|---|
| 2025.10.15 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,748 | ₩31,835 | ₩31,748 | ₩31,835 | +0.27% | 900 |
|---|
| 2025.10.13 | ₩31,915 | ₩31,915 | ₩31,675 | ₩31,768 | -0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩31,808 | ₩31,808 | ₩31,661 | ₩31,701 | -0.34% | 8.2천 |
|---|