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 | ₩31,839 | ₩31,913 | ₩31,793 | ₩31,793 | -0.15% | 1.6천 |
| 2026.10.08 | ₩31,774 | ₩31,774 | ₩31,773 | ₩31,774 | 0.00% | 1.3천 |
| 2026.10.07 | ₩31,933 | ₩31,933 | ₩31,773 | ₩31,773 | -0.50% | 1.6만 |
| 2026.10.06 | ₩31,945 | ₩31,946 | ₩31,849 | ₩31,946 | +0.00% | 2.6천 |
| 2026.10.05 | ₩31,786 | ₩31,946 | ₩31,746 | ₩31,839 | +0.17% | 1.8천 |
| 2026.10.02 | ₩31,893 | ₩31,893 | ₩31,639 | ₩31,793 | -0.31% | 2.8천 |
| 2026.10.01 | ₩31,799 | ₩31,839 | ₩31,639 | ₩31,799 | 0.00% | 2.6천 |
| 2026.09.30 | ₩31,906 | ₩31,919 | ₩31,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,786 |
| -0.38% |
| 900 |
| 2026.09.29 | ₩31,919 | ₩31,933 | ₩31,639 | ₩31,933 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩31,959 | ₩31,959 | ₩31,886 | ₩31,886 | -0.23% | 800 |
|---|
| 2026.09.25 | ₩31,949 | ₩31,959 | ₩31,949 | ₩31,959 | +0.03% | 400 |
|---|
| 2026.09.24 | ₩32,226 | ₩32,226 | ₩32,040 | ₩32,226 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩32,080 | ₩32,106 | ₩31,947 | ₩31,947 | -0.41% | 1.3천 |
|---|
| 2026.09.22 | ₩32,019 | ₩32,093 | ₩32,019 | ₩32,044 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩32,066 | ₩32,106 | ₩31,933 | ₩32,106 | +0.12% | 5.5천 |
|---|
| 2026.09.18 | ₩32,240 | ₩32,280 | ₩32,240 | ₩32,280 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩32,173 | ₩32,233 | ₩32,040 | ₩32,153 | -0.06% | 2.8천 |
|---|
| 2026.09.16 | ₩32,240 | ₩32,293 | ₩32,240 | ₩32,253 | +0.04% | 2.9천 |
|---|
| 2026.09.15 | ₩32,240 | ₩32,293 | ₩32,140 | ₩32,240 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩32,307 | ₩32,547 | ₩32,226 | ₩32,547 | +0.74% | 6.5천 |
|---|
| 2026.09.11 | ₩32,431 | ₩32,574 | ₩32,260 | ₩32,351 | -0.25% | 6.6천 |
|---|
| 2026.09.10 | ₩32,667 | ₩32,682 | ₩32,507 | ₩32,667 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩32,527 | ₩32,527 | ₩32,527 | ₩32,527 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩32,667 | ₩32,667 | ₩32,427 | ₩32,427 | -0.74% | 1.3천 |
|---|
| 2026.09.04 | ₩32,707 | ₩32,707 | ₩32,574 | ₩32,574 | -0.41% | 600 |
|---|
| 2026.09.03 | ₩32,800 | ₩32,854 | ₩32,734 | ₩32,800 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩32,515 | ₩32,854 | ₩32,467 | ₩32,640 | +0.39% | 1천 |
|---|
| 2026.08.31 | ₩32,560 | ₩32,560 | ₩32,513 | ₩32,513 | -0.14% | 600 |
|---|
| 2026.08.28 | ₩32,560 | ₩32,560 | ₩32,560 | ₩32,560 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩32,547 | ₩32,727 | ₩32,547 | ₩32,727 | +0.55% | 1.5천 |
|---|
| 2026.08.26 | ₩32,654 | ₩32,787 | ₩32,493 | ₩32,640 | -0.04% | 3.2천 |
|---|
| 2026.08.25 | ₩32,654 | ₩32,760 | ₩32,467 | ₩32,467 | -0.57% | 2.7천 |
|---|
| 2026.08.24 | ₩32,560 | ₩32,640 | ₩32,560 | ₩32,640 | +0.25% | 2.3천 |
|---|
| 2026.08.21 | ₩32,547 | ₩32,547 | ₩32,347 | ₩32,407 | -0.43% | 1천 |
|---|
| 2026.08.20 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,699 | ₩32,707 | ₩32,640 | ₩32,640 | -0.18% | 2.6천 |
|---|
| 2026.08.18 | ₩32,507 | ₩32,508 | ₩32,373 | ₩32,467 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,533 | ₩32,707 | ₩32,533 | ₩32,607 | +0.23% | 2천 |
|---|
| 2026.08.14 | ₩32,547 | ₩32,667 | ₩32,547 | ₩32,667 | +0.37% | 700 |
|---|
| 2026.08.13 | ₩32,560 | ₩32,707 | ₩32,507 | ₩32,507 | -0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩32,574 | ₩32,574 | ₩32,547 | ₩32,547 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩32,307 | ₩33,290 | ₩32,307 | ₩32,519 | +0.66% | 3.9천 |
|---|
| 2026.08.10 | ₩32,774 | ₩33,268 | ₩32,774 | ₩32,874 | +0.31% | 2.7천 |
|---|
| 2026.08.07 | ₩33,362 | ₩33,362 | ₩32,800 | ₩32,800 | -1.68% | 900 |
|---|
| 2026.08.06 | ₩33,294 | ₩33,294 | ₩33,214 | ₩33,214 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩32,841 | ₩33,334 | ₩32,841 | ₩33,054 | +0.65% | 1천 |
|---|
| 2026.08.04 | ₩32,800 | ₩32,827 | ₩32,800 | ₩32,827 | +0.08% | 1.3천 |
|---|
| 2026.08.03 | ₩32,894 | ₩32,894 | ₩32,814 | ₩32,814 | -0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩32,827 | ₩32,881 | ₩32,827 | ₩32,841 | +0.04% | 6.9천 |
|---|
| 2026.07.30 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,796 | ₩32,921 | ₩32,794 | ₩32,794 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,707 | ₩33,041 | ₩32,587 | ₩32,587 | -0.37% | 1.5천 |
|---|
| 2026.07.23 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,560 | ₩32,694 | ₩32,560 | ₩32,694 | +0.41% | 1.4천 |
|---|
| 2026.07.20 | ₩32,380 | ₩32,507 | ₩32,380 | ₩32,447 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩32,694 | ₩32,694 | ₩32,574 | ₩32,574 | -0.37% | 1.2천 |
|---|
| 2026.07.16 | ₩32,614 | ₩32,774 | ₩32,614 | ₩32,640 | +0.08% | 1.6천 |
|---|
| 2026.07.15 | ₩32,433 | ₩32,614 | ₩32,347 | ₩32,347 | -0.27% | 5.7천 |
|---|
| 2026.07.14 | ₩32,824 | ₩32,824 | ₩32,614 | ₩32,614 | -0.64% | 2.3천 |
|---|
| 2026.07.13 | ₩32,907 | ₩32,907 | ₩32,660 | ₩32,660 | -0.75% | 2천 |
|---|
| 2026.07.10 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,160 | ₩32,707 | ₩32,133 | ₩32,707 | +1.70% | 2.4천 |
|---|
| 2026.07.06 | ₩32,541 | ₩32,541 | ₩32,473 | ₩32,473 | -0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩32,814 | ₩32,841 | ₩32,627 | ₩32,802 | -0.04% | 2.5천 |
|---|
| 2026.07.01 | ₩32,574 | ₩32,640 | ₩32,574 | ₩32,640 | +0.20% | 700 |
|---|
| 2026.06.30 | ₩32,420 | ₩32,420 | ₩32,170 | ₩32,373 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩32,340 | ₩32,483 | ₩32,240 | ₩32,483 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩32,501 | ₩32,501 | ₩32,501 | ₩32,501 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,387 | ₩32,501 | ₩32,387 | ₩32,501 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩32,373 | ₩32,600 | ₩32,373 | ₩32,387 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩32,707 | ₩32,707 | ₩32,381 | ₩32,607 | -0.31% | 2.9천 |
|---|
| 2026.06.22 | ₩32,172 | ₩32,774 | ₩32,172 | ₩32,774 | +1.87% | 1.1천 |
|---|
| 2026.06.18 | ₩32,507 | ₩32,814 | ₩32,507 | ₩32,774 | +0.82% | 7.9천 |
|---|
| 2026.06.17 | ₩32,720 | ₩32,735 | ₩32,707 | ₩32,707 | -0.04% | 2.9천 |
|---|
| 2026.06.16 | ₩32,507 | ₩32,827 | ₩32,507 | ₩32,667 | +0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩32,841 | ₩32,921 | ₩32,507 | ₩32,734 | -0.33% | 2.8천 |
|---|
| 2026.06.12 | ₩32,854 | ₩32,867 | ₩32,854 | ₩32,854 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩32,841 | ₩33,108 | ₩32,841 | ₩32,907 | +0.20% | 1.2천 |
|---|
| 2026.06.10 | ₩33,361 | ₩33,361 | ₩32,941 | ₩32,974 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩32,907 | ₩33,041 | ₩32,907 | ₩33,041 | +0.41% | 1.5천 |
|---|
| 2026.06.08 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩32,874 | ₩33,014 | ₩32,874 | ₩32,902 | +0.09% | 8.3천 |
|---|
| 2026.06.04 | ₩32,734 | ₩32,747 | ₩32,720 | ₩32,747 | +0.04% | 9.8천 |
|---|
| 2026.06.03 | ₩33,001 | ₩33,041 | ₩32,774 | ₩32,774 | -0.69% | 700 |
|---|
| 2026.06.02 | ₩32,814 | ₩32,941 | ₩32,800 | ₩32,941 | +0.39% | 2.6천 |
|---|
| 2026.06.01 | ₩32,814 | ₩32,814 | ₩32,800 | ₩32,814 | 0.00% | 3.5천 |
|---|
| 2026.05.29 | ₩32,634 | ₩32,814 | ₩32,634 | ₩32,814 | +0.55% | 500 |
|---|
| 2026.05.28 | ₩32,533 | ₩32,827 | ₩32,533 | ₩32,827 | +0.90% | 3.9천 |
|---|
| 2026.05.27 | ₩32,520 | ₩32,800 | ₩32,520 | ₩32,535 | +0.05% | 3.5천 |
|---|
| 2026.05.26 | ₩32,507 | ₩32,533 | ₩32,433 | ₩32,465 | -0.13% | 3.8천 |
|---|
| 2026.05.22 | ₩32,400 | ₩32,640 | ₩32,400 | ₩32,480 | +0.25% | 6.9천 |
|---|
| 2026.05.21 | ₩32,427 | ₩32,667 | ₩32,347 | ₩32,400 | -0.08% | 6.1천 |
|---|
| 2026.05.20 | ₩32,640 | ₩32,640 | ₩32,453 | ₩32,575 | -0.20% | 3.6천 |
|---|
| 2026.05.19 | ₩32,507 | ₩32,667 | ₩32,427 | ₩32,485 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩32,667 | ₩32,667 | ₩32,493 | ₩32,507 | -0.49% | 5.5천 |
|---|
| 2026.05.15 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 2.8천 |
|---|
| 2026.05.13 | ₩32,587 | ₩32,587 | ₩32,574 | ₩32,574 | -0.04% | 2.5천 |
|---|
| 2026.05.12 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩32,654 | ₩32,667 | ₩32,493 | ₩32,568 | -0.26% | 7.8천 |
|---|
| 2026.05.08 | ₩32,413 | ₩32,667 | ₩32,377 | ₩32,667 | +0.78% | 5.6천 |
|---|
| 2026.05.07 | ₩32,387 | ₩32,493 | ₩32,324 | ₩32,413 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩32,360 | ₩32,707 | ₩32,360 | ₩32,680 | +0.99% | 4천 |
|---|
| 2026.05.05 | ₩32,307 | ₩32,678 | ₩32,293 | ₩32,678 | +1.15% | 2.8천 |
|---|
| 2026.05.04 | ₩32,440 | ₩32,560 | ₩32,387 | ₩32,560 | +0.37% | 5.7천 |
|---|
| 2026.05.01 | ₩32,367 | ₩32,440 | ₩32,305 | ₩32,305 | -0.19% | 2.4천 |
|---|
| 2026.04.30 | ₩32,226 | ₩32,333 | ₩32,133 | ₩32,333 | +0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩31,933 | ₩32,146 | ₩31,933 | ₩32,146 | +0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩31,999 | ₩32,040 | ₩31,906 | ₩32,040 | +0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩32,153 | ₩32,252 | ₩32,040 | ₩32,040 | -0.35% | 2.8천 |
|---|
| 2026.04.24 | ₩32,080 | ₩32,307 | ₩32,066 | ₩32,253 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩32,040 | ₩32,173 | ₩32,040 | ₩32,173 | +0.42% | 2.4천 |
|---|
| 2026.04.22 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩32,427 | ₩32,427 | ₩32,040 | ₩32,160 | -0.82% | 2.1천 |
|---|
| 2026.04.20 | ₩32,053 | ₩32,413 | ₩31,877 | ₩32,413 | +1.12% | 8.8천 |
|---|
| 2026.04.17 | ₩31,746 | ₩32,046 | ₩31,746 | ₩31,973 | +0.71% | 5.8천 |
|---|
| 2026.04.16 | ₩32,253 | ₩32,253 | ₩32,106 | ₩32,106 | -0.46% | 2.7천 |
|---|
| 2026.04.15 | ₩32,146 | ₩32,146 | ₩32,146 | ₩32,146 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩31,826 | ₩32,013 | ₩31,746 | ₩32,013 | +0.59% | 4.2천 |
|---|
| 2026.04.10 | ₩31,672 | ₩32,040 | ₩31,672 | ₩31,775 | +0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩31,679 | ₩31,751 | ₩31,679 | ₩31,751 | +0.23% | 2.6천 |
|---|
| 2026.04.08 | ₩31,666 | ₩31,679 | ₩31,606 | ₩31,679 | +0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩31,695 | ₩31,696 | ₩31,692 | ₩31,696 | +0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩31,465 | ₩31,692 | ₩31,465 | ₩31,639 | +0.55% | 4.4천 |
|---|
| 2026.04.02 | ₩31,506 | ₩31,639 | ₩31,506 | ₩31,626 | +0.38% | 2.4천 |
|---|
| 2026.04.01 | ₩31,506 | ₩31,559 | ₩31,399 | ₩31,546 | +0.13% | 4.6천 |
|---|
| 2026.03.31 | ₩31,452 | ₩31,506 | ₩31,452 | ₩31,479 | +0.08% | 2.8천 |
|---|
| 2026.03.30 | ₩31,506 | ₩31,519 | ₩31,265 | ₩31,425 | -0.25% | 4.3천 |
|---|
| 2026.03.27 | ₩31,986 | ₩31,999 | ₩31,719 | ₩31,738 | -0.78% | 4.7천 |
|---|
| 2026.03.26 | ₩31,813 | ₩32,152 | ₩31,732 | ₩31,732 | -0.25% | 9.4천 |
|---|
| 2026.03.25 | ₩31,773 | ₩31,899 | ₩31,732 | ₩31,899 | +0.40% | 3.6천 |
|---|
| 2026.03.24 | ₩31,959 | ₩31,959 | ₩31,744 | ₩31,744 | -0.67% | 2.8천 |
|---|
| 2026.03.23 | ₩31,879 | ₩31,906 | ₩31,773 | ₩31,893 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩31,826 | ₩31,933 | ₩31,773 | ₩31,773 | -0.17% | 1.5천 |
|---|
| 2026.03.19 | ₩31,893 | ₩31,893 | ₩31,893 | ₩31,893 | 0.00% | 3.9천 |
|---|
| 2026.03.18 | ₩32,053 | ₩32,053 | ₩31,732 | ₩31,732 | -1.00% | 2.1천 |
|---|
| 2026.03.17 | ₩32,106 | ₩32,146 | ₩31,793 | ₩31,793 | -0.98% | 4천 |
|---|
| 2026.03.16 | ₩32,040 | ₩32,082 | ₩31,719 | ₩32,076 | +0.11% | 7.2천 |
|---|
| 2026.03.13 | ₩32,146 | ₩32,173 | ₩32,146 | ₩32,173 | +0.08% | 1.5천 |
|---|
| 2026.03.12 | ₩32,387 | ₩32,654 | ₩32,387 | ₩32,654 | +0.82% | 1.2천 |
|---|
| 2026.03.11 | ₩31,979 | ₩32,373 | ₩31,979 | ₩32,373 | +1.23% | 3.9천 |
|---|
| 2026.03.10 | ₩31,893 | ₩32,080 | ₩31,893 | ₩32,080 | +0.59% | 1.2만 |
|---|
| 2026.03.09 | ₩31,879 | ₩31,913 | ₩31,775 | ₩31,839 | -0.13% | 7.6천 |
|---|
| 2026.03.06 | ₩31,893 | ₩32,093 | ₩31,879 | ₩31,959 | +0.21% | 3.5천 |
|---|
| 2026.03.05 | ₩32,400 | ₩32,400 | ₩31,614 | ₩32,226 | -0.54% | 3.3만 |
|---|
| 2026.03.04 | ₩32,173 | ₩32,400 | ₩32,173 | ₩32,387 | +0.66% | 2.8천 |
|---|
| 2026.03.03 | ₩32,567 | ₩32,834 | ₩32,567 | ₩32,680 | +0.35% | 900 |
|---|
| 2026.03.02 | ₩32,740 | ₩32,894 | ₩32,600 | ₩32,847 | +0.33% | 7.6천 |
|---|
| 2026.02.27 | ₩32,680 | ₩32,694 | ₩32,493 | ₩32,600 | -0.25% | 3천 |
|---|
| 2026.02.26 | ₩32,186 | ₩32,467 | ₩32,173 | ₩32,467 | +0.87% | 5천 |
|---|
| 2026.02.25 | ₩32,348 | ₩32,373 | ₩32,173 | ₩32,186 | -0.50% | 1.6천 |
|---|
| 2026.02.24 | ₩32,452 | ₩32,574 | ₩32,266 | ₩32,266 | -0.57% | 9.4천 |
|---|
| 2026.02.23 | ₩32,388 | ₩32,388 | ₩32,293 | ₩32,373 | -0.05% | 6.1천 |
|---|
| 2026.02.20 | ₩32,153 | ₩32,293 | ₩32,153 | ₩32,293 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩32,146 | ₩32,173 | ₩32,146 | ₩32,148 | +0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,213 | ₩32,280 | ₩32,160 | ₩32,173 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩32,146 | ₩32,347 | ₩32,146 | ₩32,186 | +0.12% | 5.1천 |
|---|
| 2026.02.13 | ₩32,145 | ₩32,226 | ₩32,144 | ₩32,226 | +0.25% | 2천 |
|---|
| 2026.02.12 | ₩32,173 | ₩32,173 | ₩32,106 | ₩32,146 | -0.08% | 1.2천 |
|---|
| 2026.02.11 | ₩32,162 | ₩32,218 | ₩32,133 | ₩32,133 | -0.09% | 4.3천 |
|---|
| 2026.02.10 | ₩32,133 | ₩32,253 | ₩32,133 | ₩32,253 | +0.37% | 2.8천 |
|---|
| 2026.02.09 | ₩32,228 | ₩32,228 | ₩32,080 | ₩32,213 | -0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩32,089 | ₩32,293 | ₩32,080 | ₩32,228 | +0.43% | 6천 |
|---|
| 2026.02.05 | ₩32,066 | ₩32,133 | ₩32,066 | ₩32,133 | +0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩32,213 | ₩32,213 | ₩32,040 | ₩32,140 | -0.23% | 2.5천 |
|---|
| 2026.02.03 | ₩32,156 | ₩32,233 | ₩32,053 | ₩32,133 | -0.07% | 4.6천 |
|---|
| 2026.02.02 | ₩32,443 | ₩32,443 | ₩32,293 | ₩32,293 | -0.46% | 3.6천 |
|---|
| 2026.01.30 | ₩32,574 | ₩32,574 | ₩32,387 | ₩32,387 | -0.57% | 1.1만 |
|---|
| 2026.01.29 | ₩32,921 | ₩32,921 | ₩32,401 | ₩32,401 | -1.58% | 1.9천 |
|---|
| 2026.01.28 | ₩32,307 | ₩32,507 | ₩32,307 | ₩32,440 | +0.41% | 2.5천 |
|---|
| 2026.01.27 | ₩32,467 | ₩32,467 | ₩32,173 | ₩32,173 | -0.90% | 9.9천 |
|---|
| 2026.01.26 | ₩32,507 | ₩32,587 | ₩32,440 | ₩32,469 | -0.11% | 4.5천 |
|---|
| 2026.01.23 | ₩32,355 | ₩32,507 | ₩32,355 | ₩32,480 | +0.39% | 4.5천 |
|---|
| 2026.01.22 | ₩32,440 | ₩32,507 | ₩32,400 | ₩32,400 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 6.9천 |
|---|
| 2026.01.20 | ₩32,173 | ₩32,407 | ₩32,160 | ₩32,307 | +0.41% | 6.6천 |
|---|
| 2026.01.16 | ₩32,229 | ₩32,240 | ₩32,229 | ₩32,240 | +0.03% | 2천 |
|---|
| 2026.01.15 | ₩32,333 | ₩32,387 | ₩32,293 | ₩32,333 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩32,373 | ₩32,421 | ₩32,373 | ₩32,421 | +0.15% | 500 |
|---|
| 2026.01.13 | ₩32,373 | ₩32,373 | ₩32,371 | ₩32,373 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩32,480 | ₩32,507 | ₩32,176 | ₩32,307 | -0.53% | 4.7천 |
|---|
| 2026.01.09 | ₩32,413 | ₩32,493 | ₩32,373 | ₩32,480 | +0.21% | 4.4천 |
|---|
| 2026.01.08 | ₩32,313 | ₩32,408 | ₩32,313 | ₩32,408 | +0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩32,357 | ₩32,357 | ₩32,307 | ₩32,307 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,173 | ₩32,320 | ₩32,173 | ₩32,320 | +0.46% | 2.6천 |
|---|
| 2026.01.02 | ₩32,173 | ₩32,307 | ₩32,173 | ₩32,307 | +0.41% | 2.2천 |
|---|
| 2025.12.31 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩32,166 | ₩32,166 | ₩31,999 | ₩31,999 | -0.52% | 3.1천 |
|---|
| 2025.12.29 | ₩32,226 | ₩32,226 | ₩31,933 | ₩31,933 | -0.91% | 3.9천 |
|---|
| 2025.12.26 | ₩31,933 | ₩32,106 | ₩31,906 | ₩32,066 | +0.42% | 3.8천 |
|---|
| 2025.12.24 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩32,160 | ₩32,173 | ₩32,146 | ₩32,154 | -0.02% | 3.4천 |
|---|
| 2025.12.22 | ₩32,106 | ₩32,106 | ₩31,853 | ₩31,973 | -0.42% | 4.6천 |
|---|
| 2025.12.19 | ₩32,040 | ₩32,106 | ₩32,040 | ₩32,106 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩31,973 | ₩32,006 | ₩31,909 | ₩31,965 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩31,746 | ₩32,040 | ₩31,746 | ₩32,037 | +0.92% | 6천 |
|---|
| 2025.12.16 | ₩31,799 | ₩31,919 | ₩31,799 | ₩31,919 | +0.38% | 5.7천 |
|---|
| 2025.12.15 | ₩31,759 | ₩32,037 | ₩31,759 | ₩32,037 | +0.87% | 4.1천 |
|---|
| 2025.12.12 | ₩32,252 | ₩32,252 | ₩32,252 | ₩32,252 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩32,520 | ₩32,547 | ₩32,360 | ₩32,360 | -0.49% | 4.9천 |
|---|
| 2025.12.10 | ₩32,544 | ₩32,547 | ₩32,453 | ₩32,527 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩32,320 | ₩32,387 | ₩32,311 | ₩32,387 | +0.21% | 1.1천 |
|---|
| 2025.12.08 | ₩32,301 | ₩32,301 | ₩32,301 | ₩32,301 | 0.00% | 400 |
|---|
| 2025.12.05 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 1.9천 |
|---|
| 2025.12.04 | ₩32,260 | ₩32,260 | ₩32,260 | ₩32,260 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩31,935 | ₩31,935 | ₩31,935 | ₩31,935 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,173 | ₩32,173 | ₩31,935 | ₩31,935 | -0.74% | 700 |
|---|
| 2025.12.01 | ₩31,973 | ₩32,093 | ₩31,839 | ₩32,093 | +0.38% | 5.2천 |
|---|
| 2025.11.28 | ₩31,973 | ₩31,973 | ₩31,906 | ₩31,906 | -0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩32,024 | ₩32,024 | ₩32,024 | ₩32,024 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩32,160 | ₩32,160 | ₩31,999 | ₩31,999 | -0.50% | 1.2천 |
|---|
| 2025.11.24 | ₩32,080 | ₩32,080 | ₩32,040 | ₩32,040 | -0.12% | 2천 |
|---|
| 2025.11.21 | ₩32,019 | ₩32,106 | ₩32,013 | ₩32,040 | +0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩32,015 | ₩32,240 | ₩32,015 | ₩32,213 | +0.62% | 3.4천 |
|---|
| 2025.11.19 | ₩32,036 | ₩32,200 | ₩32,036 | ₩32,200 | +0.51% | 1.9천 |
|---|
| 2025.11.18 | ₩32,266 | ₩32,373 | ₩31,799 | ₩32,280 | +0.04% | 2.3만 |
|---|
| 2025.11.17 | ₩32,240 | ₩32,253 | ₩32,106 | ₩32,253 | +0.04% | 2.7천 |
|---|
| 2025.11.14 | ₩31,839 | ₩32,102 | ₩31,813 | ₩32,102 | +0.83% | 3.8천 |
|---|
| 2025.11.13 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 4.3천 |
|---|
| 2025.11.12 | ₩32,106 | ₩32,106 | ₩31,973 | ₩31,973 | -0.42% | 2.8천 |
|---|
| 2025.11.11 | ₩32,040 | ₩32,293 | ₩31,975 | ₩32,106 | +0.21% | 6.1천 |
|---|
| 2025.11.10 | ₩31,973 | ₩32,106 | ₩31,973 | ₩32,040 | +0.21% | 1.7천 |
|---|
| 2025.11.07 | ₩32,120 | ₩32,266 | ₩32,040 | ₩32,093 | -0.08% | 6.5천 |
|---|
| 2025.11.06 | ₩31,959 | ₩32,280 | ₩31,806 | ₩32,220 | +0.81% | 7.7천 |
|---|
| 2025.11.05 | ₩31,999 | ₩32,013 | ₩31,906 | ₩32,013 | +0.04% | 2.3천 |
|---|
| 2025.11.04 | ₩31,906 | ₩32,180 | ₩31,873 | ₩31,958 | +0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩31,719 | ₩31,906 | ₩31,719 | ₩31,819 | +0.32% | 3.1천 |
|---|
| 2025.10.31 | ₩31,769 | ₩31,933 | ₩31,644 | ₩31,893 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩31,719 | ₩31,783 | ₩31,612 | ₩31,639 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩31,786 | ₩31,825 | ₩31,786 | ₩31,825 | +0.12% | 600 |
|---|
| 2025.10.28 | ₩31,666 | ₩31,706 | ₩31,652 | ₩31,692 | +0.08% | 2.9천 |
|---|
| 2025.10.27 | ₩31,757 | ₩31,799 | ₩31,652 | ₩31,666 | -0.29% | 2천 |
|---|
| 2025.10.24 | ₩31,652 | ₩31,846 | ₩31,652 | ₩31,799 | +0.46% | 2.4천 |
|---|
| 2025.10.23 | ₩31,773 | ₩31,773 | ₩31,639 | ₩31,639 | -0.42% | 2.5천 |
|---|
| 2025.10.22 | ₩31,759 | ₩31,893 | ₩31,759 | ₩31,838 | +0.25% | 1.1천 |
|---|
| 2025.10.21 | ₩31,612 | ₩31,639 | ₩31,612 | ₩31,639 | +0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩31,652 | ₩31,688 | ₩31,639 | ₩31,639 | -0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩31,706 | ₩31,799 | ₩31,706 | ₩31,786 | +0.25% | 2.7천 |
|---|
| 2025.10.16 | ₩31,762 | ₩31,773 | ₩31,534 | ₩31,773 | +0.03% | 3.9천 |
|---|
| 2025.10.15 | ₩31,813 | ₩31,813 | ₩31,813 | ₩31,813 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,726 | ₩31,813 | ₩31,726 | ₩31,813 | +0.27% | 900 |
|---|
| 2025.10.13 | ₩31,893 | ₩31,893 | ₩31,652 | ₩31,746 | -0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩31,786 | ₩31,786 | ₩31,639 | ₩31,679 | -0.34% | 8.2천 |
|---|