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 | ₩31,875 | ₩31,949 | ₩31,828 | ₩31,828 | -0.15% | 1.6천 |
| 2026.10.08 | ₩31,810 | ₩31,810 | ₩31,808 | ₩31,810 | 0.00% | 1.3천 |
| 2026.10.07 | ₩31,969 | ₩31,969 | ₩31,808 | ₩31,808 | -0.50% | 1.6만 |
| 2026.10.06 | ₩31,981 | ₩31,982 | ₩31,884 | ₩31,982 | +0.00% | 2.6천 |
| 2026.10.05 | ₩31,822 | ₩31,982 | ₩31,781 | ₩31,875 | +0.17% | 1.8천 |
| 2026.10.02 | ₩31,929 | ₩31,929 | ₩31,675 | ₩31,828 | -0.31% | 2.8천 |
| 2026.10.01 | ₩31,835 | ₩31,875 | ₩31,675 | ₩31,835 | 0.00% | 2.6천 |
| 2026.09.30 | ₩31,942 | ₩31,955 | ₩31,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,822 |
| -0.38% |
| 900 |
| 2026.09.29 | ₩31,955 | ₩31,969 | ₩31,675 | ₩31,969 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩31,995 | ₩31,995 | ₩31,922 | ₩31,922 | -0.23% | 800 |
|---|
| 2026.09.25 | ₩31,985 | ₩31,995 | ₩31,985 | ₩31,995 | +0.03% | 400 |
|---|
| 2026.09.24 | ₩32,263 | ₩32,263 | ₩32,076 | ₩32,263 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩32,116 | ₩32,142 | ₩31,983 | ₩31,983 | -0.41% | 1.3천 |
|---|
| 2026.09.22 | ₩32,055 | ₩32,129 | ₩32,055 | ₩32,080 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩32,102 | ₩32,142 | ₩31,969 | ₩32,142 | +0.12% | 5.5천 |
|---|
| 2026.09.18 | ₩32,276 | ₩32,316 | ₩32,276 | ₩32,316 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩32,209 | ₩32,269 | ₩32,076 | ₩32,189 | -0.06% | 2.8천 |
|---|
| 2026.09.16 | ₩32,276 | ₩32,329 | ₩32,276 | ₩32,289 | +0.04% | 2.9천 |
|---|
| 2026.09.15 | ₩32,276 | ₩32,329 | ₩32,176 | ₩32,276 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩32,343 | ₩32,583 | ₩32,263 | ₩32,583 | +0.74% | 6.5천 |
|---|
| 2026.09.11 | ₩32,467 | ₩32,610 | ₩32,296 | ₩32,387 | -0.25% | 6.6천 |
|---|
| 2026.09.10 | ₩32,704 | ₩32,718 | ₩32,543 | ₩32,704 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩32,704 | ₩32,704 | ₩32,463 | ₩32,463 | -0.74% | 1.3천 |
|---|
| 2026.09.04 | ₩32,744 | ₩32,744 | ₩32,610 | ₩32,610 | -0.41% | 600 |
|---|
| 2026.09.03 | ₩32,837 | ₩32,891 | ₩32,770 | ₩32,837 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩32,551 | ₩32,891 | ₩32,503 | ₩32,677 | +0.39% | 1천 |
|---|
| 2026.08.31 | ₩32,597 | ₩32,597 | ₩32,550 | ₩32,550 | -0.14% | 600 |
|---|
| 2026.08.28 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩32,583 | ₩32,764 | ₩32,583 | ₩32,764 | +0.55% | 1.5천 |
|---|
| 2026.08.26 | ₩32,690 | ₩32,824 | ₩32,530 | ₩32,677 | -0.04% | 3.2천 |
|---|
| 2026.08.25 | ₩32,690 | ₩32,797 | ₩32,503 | ₩32,503 | -0.57% | 2.7천 |
|---|
| 2026.08.24 | ₩32,597 | ₩32,677 | ₩32,597 | ₩32,677 | +0.25% | 2.3천 |
|---|
| 2026.08.21 | ₩32,583 | ₩32,583 | ₩32,383 | ₩32,443 | -0.43% | 1천 |
|---|
| 2026.08.20 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,736 | ₩32,744 | ₩32,677 | ₩32,677 | -0.18% | 2.6천 |
|---|
| 2026.08.18 | ₩32,543 | ₩32,545 | ₩32,410 | ₩32,503 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,570 | ₩32,744 | ₩32,570 | ₩32,644 | +0.23% | 2천 |
|---|
| 2026.08.14 | ₩32,583 | ₩32,704 | ₩32,583 | ₩32,704 | +0.37% | 700 |
|---|
| 2026.08.13 | ₩32,597 | ₩32,744 | ₩32,543 | ₩32,543 | -0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩32,610 | ₩32,610 | ₩32,583 | ₩32,583 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩32,343 | ₩33,328 | ₩32,343 | ₩32,555 | +0.66% | 3.9천 |
|---|
| 2026.08.10 | ₩32,811 | ₩33,305 | ₩32,811 | ₩32,911 | +0.31% | 2.7천 |
|---|
| 2026.08.07 | ₩33,400 | ₩33,400 | ₩32,837 | ₩32,837 | -1.68% | 900 |
|---|
| 2026.08.06 | ₩33,332 | ₩33,332 | ₩33,252 | ₩33,252 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩32,877 | ₩33,372 | ₩32,877 | ₩33,091 | +0.65% | 1천 |
|---|
| 2026.08.04 | ₩32,837 | ₩32,864 | ₩32,837 | ₩32,864 | +0.08% | 1.3천 |
|---|
| 2026.08.03 | ₩32,931 | ₩32,931 | ₩32,851 | ₩32,851 | -0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩32,864 | ₩32,918 | ₩32,864 | ₩32,877 | +0.04% | 6.9천 |
|---|
| 2026.07.30 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,831 | ₩32,831 | ₩32,831 | ₩32,831 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,833 | ₩32,958 | ₩32,831 | ₩32,831 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩32,835 | ₩32,835 | ₩32,835 | ₩32,835 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,744 | ₩33,078 | ₩32,623 | ₩32,623 | -0.37% | 1.5천 |
|---|
| 2026.07.23 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,597 | ₩32,730 | ₩32,597 | ₩32,730 | +0.41% | 1.4천 |
|---|
| 2026.07.20 | ₩32,416 | ₩32,543 | ₩32,416 | ₩32,483 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩32,730 | ₩32,730 | ₩32,610 | ₩32,610 | -0.37% | 1.2천 |
|---|
| 2026.07.16 | ₩32,650 | ₩32,811 | ₩32,650 | ₩32,677 | +0.08% | 1.6천 |
|---|
| 2026.07.15 | ₩32,470 | ₩32,650 | ₩32,383 | ₩32,383 | -0.27% | 5.7천 |
|---|
| 2026.07.14 | ₩32,861 | ₩32,861 | ₩32,650 | ₩32,650 | -0.64% | 2.3천 |
|---|
| 2026.07.13 | ₩32,944 | ₩32,944 | ₩32,697 | ₩32,697 | -0.75% | 2천 |
|---|
| 2026.07.10 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩32,744 | ₩32,744 | ₩32,744 | ₩32,744 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,196 | ₩32,744 | ₩32,169 | ₩32,744 | +1.70% | 2.4천 |
|---|
| 2026.07.06 | ₩32,578 | ₩32,578 | ₩32,510 | ₩32,510 | -0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩32,851 | ₩32,877 | ₩32,664 | ₩32,839 | -0.04% | 2.5천 |
|---|
| 2026.07.01 | ₩32,610 | ₩32,677 | ₩32,610 | ₩32,677 | +0.20% | 700 |
|---|
| 2026.06.30 | ₩32,456 | ₩32,456 | ₩32,206 | ₩32,410 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩32,376 | ₩32,519 | ₩32,276 | ₩32,519 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩32,538 | ₩32,538 | ₩32,538 | ₩32,538 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,423 | ₩32,538 | ₩32,423 | ₩32,538 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩32,410 | ₩32,637 | ₩32,410 | ₩32,423 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩32,744 | ₩32,744 | ₩32,418 | ₩32,644 | -0.31% | 2.9천 |
|---|
| 2026.06.22 | ₩32,208 | ₩32,811 | ₩32,208 | ₩32,811 | +1.87% | 1.1천 |
|---|
| 2026.06.18 | ₩32,543 | ₩32,851 | ₩32,543 | ₩32,811 | +0.82% | 7.9천 |
|---|
| 2026.06.17 | ₩32,757 | ₩32,772 | ₩32,744 | ₩32,744 | -0.04% | 2.9천 |
|---|
| 2026.06.16 | ₩32,543 | ₩32,864 | ₩32,543 | ₩32,704 | +0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩32,877 | ₩32,958 | ₩32,543 | ₩32,770 | -0.33% | 2.8천 |
|---|
| 2026.06.12 | ₩32,891 | ₩32,904 | ₩32,891 | ₩32,891 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩32,877 | ₩33,145 | ₩32,877 | ₩32,944 | +0.20% | 1.2천 |
|---|
| 2026.06.10 | ₩33,399 | ₩33,399 | ₩32,978 | ₩33,011 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩32,944 | ₩33,078 | ₩32,944 | ₩33,078 | +0.41% | 1.5천 |
|---|
| 2026.06.08 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩32,911 | ₩33,051 | ₩32,911 | ₩32,939 | +0.09% | 8.3천 |
|---|
| 2026.06.04 | ₩32,770 | ₩32,784 | ₩32,757 | ₩32,784 | +0.04% | 9.8천 |
|---|
| 2026.06.03 | ₩33,038 | ₩33,078 | ₩32,811 | ₩32,811 | -0.69% | 700 |
|---|
| 2026.06.02 | ₩32,851 | ₩32,978 | ₩32,837 | ₩32,978 | +0.39% | 2.6천 |
|---|
| 2026.06.01 | ₩32,851 | ₩32,851 | ₩32,837 | ₩32,851 | 0.00% | 3.5천 |
|---|
| 2026.05.29 | ₩32,670 | ₩32,851 | ₩32,670 | ₩32,851 | +0.55% | 500 |
|---|
| 2026.05.28 | ₩32,570 | ₩32,864 | ₩32,570 | ₩32,864 | +0.90% | 3.9천 |
|---|
| 2026.05.27 | ₩32,557 | ₩32,837 | ₩32,557 | ₩32,571 | +0.05% | 3.5천 |
|---|
| 2026.05.26 | ₩32,543 | ₩32,570 | ₩32,470 | ₩32,502 | -0.13% | 3.8천 |
|---|
| 2026.05.22 | ₩32,436 | ₩32,677 | ₩32,436 | ₩32,517 | +0.25% | 6.9천 |
|---|
| 2026.05.21 | ₩32,463 | ₩32,704 | ₩32,383 | ₩32,436 | -0.08% | 6.1천 |
|---|
| 2026.05.20 | ₩32,677 | ₩32,677 | ₩32,490 | ₩32,611 | -0.20% | 3.6천 |
|---|
| 2026.05.19 | ₩32,543 | ₩32,704 | ₩32,463 | ₩32,522 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩32,704 | ₩32,704 | ₩32,530 | ₩32,543 | -0.49% | 5.5천 |
|---|
| 2026.05.15 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 2.8천 |
|---|
| 2026.05.13 | ₩32,623 | ₩32,623 | ₩32,610 | ₩32,610 | -0.04% | 2.5천 |
|---|
| 2026.05.12 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩32,690 | ₩32,704 | ₩32,530 | ₩32,605 | -0.26% | 7.8천 |
|---|
| 2026.05.08 | ₩32,450 | ₩32,704 | ₩32,414 | ₩32,704 | +0.78% | 5.6천 |
|---|
| 2026.05.07 | ₩32,423 | ₩32,530 | ₩32,360 | ₩32,450 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩32,396 | ₩32,744 | ₩32,396 | ₩32,717 | +0.99% | 4천 |
|---|
| 2026.05.05 | ₩32,343 | ₩32,714 | ₩32,329 | ₩32,714 | +1.15% | 2.8천 |
|---|
| 2026.05.04 | ₩32,476 | ₩32,597 | ₩32,423 | ₩32,597 | +0.37% | 5.7천 |
|---|
| 2026.05.01 | ₩32,403 | ₩32,476 | ₩32,341 | ₩32,341 | -0.19% | 2.4천 |
|---|
| 2026.04.30 | ₩32,263 | ₩32,370 | ₩32,169 | ₩32,370 | +0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩31,969 | ₩32,182 | ₩31,969 | ₩32,182 | +0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩32,035 | ₩32,076 | ₩31,942 | ₩32,076 | +0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩32,189 | ₩32,288 | ₩32,076 | ₩32,076 | -0.35% | 2.8천 |
|---|
| 2026.04.24 | ₩32,116 | ₩32,343 | ₩32,102 | ₩32,289 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩32,076 | ₩32,209 | ₩32,076 | ₩32,209 | +0.42% | 2.4천 |
|---|
| 2026.04.22 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩32,463 | ₩32,463 | ₩32,076 | ₩32,196 | -0.82% | 2.1천 |
|---|
| 2026.04.20 | ₩32,089 | ₩32,450 | ₩31,912 | ₩32,450 | +1.12% | 8.8천 |
|---|
| 2026.04.17 | ₩31,781 | ₩32,082 | ₩31,781 | ₩32,009 | +0.71% | 5.8천 |
|---|
| 2026.04.16 | ₩32,289 | ₩32,289 | ₩32,142 | ₩32,142 | -0.46% | 2.7천 |
|---|
| 2026.04.15 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩31,862 | ₩32,049 | ₩31,781 | ₩32,049 | +0.59% | 4.2천 |
|---|
| 2026.04.10 | ₩31,708 | ₩32,076 | ₩31,708 | ₩31,811 | +0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩31,715 | ₩31,787 | ₩31,715 | ₩31,787 | +0.23% | 2.6천 |
|---|
| 2026.04.08 | ₩31,701 | ₩31,715 | ₩31,641 | ₩31,715 | +0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩31,731 | ₩31,732 | ₩31,728 | ₩31,732 | +0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩31,501 | ₩31,728 | ₩31,501 | ₩31,675 | +0.55% | 4.4천 |
|---|
| 2026.04.02 | ₩31,541 | ₩31,675 | ₩31,541 | ₩31,661 | +0.38% | 2.4천 |
|---|
| 2026.04.01 | ₩31,541 | ₩31,594 | ₩31,434 | ₩31,581 | +0.13% | 4.6천 |
|---|
| 2026.03.31 | ₩31,487 | ₩31,541 | ₩31,487 | ₩31,514 | +0.08% | 2.8천 |
|---|
| 2026.03.30 | ₩31,541 | ₩31,554 | ₩31,300 | ₩31,461 | -0.25% | 4.3천 |
|---|
| 2026.03.27 | ₩32,022 | ₩32,035 | ₩31,755 | ₩31,773 | -0.78% | 4.7천 |
|---|
| 2026.03.26 | ₩31,848 | ₩32,188 | ₩31,768 | ₩31,768 | -0.25% | 9.4천 |
|---|
| 2026.03.25 | ₩31,808 | ₩31,935 | ₩31,768 | ₩31,935 | +0.40% | 3.6천 |
|---|
| 2026.03.24 | ₩31,995 | ₩31,995 | ₩31,780 | ₩31,780 | -0.67% | 2.8천 |
|---|
| 2026.03.23 | ₩31,915 | ₩31,942 | ₩31,808 | ₩31,929 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩31,862 | ₩31,969 | ₩31,808 | ₩31,808 | -0.17% | 1.5천 |
|---|
| 2026.03.19 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 3.9천 |
|---|
| 2026.03.18 | ₩32,089 | ₩32,089 | ₩31,768 | ₩31,768 | -1.00% | 2.1천 |
|---|
| 2026.03.17 | ₩32,142 | ₩32,182 | ₩31,828 | ₩31,828 | -0.98% | 4천 |
|---|
| 2026.03.16 | ₩32,076 | ₩32,118 | ₩31,755 | ₩32,112 | +0.11% | 7.2천 |
|---|
| 2026.03.13 | ₩32,182 | ₩32,209 | ₩32,182 | ₩32,209 | +0.08% | 1.5천 |
|---|
| 2026.03.12 | ₩32,423 | ₩32,690 | ₩32,423 | ₩32,690 | +0.82% | 1.2천 |
|---|
| 2026.03.11 | ₩32,015 | ₩32,410 | ₩32,015 | ₩32,410 | +1.23% | 3.9천 |
|---|
| 2026.03.10 | ₩31,929 | ₩32,116 | ₩31,929 | ₩32,116 | +0.59% | 1.2만 |
|---|
| 2026.03.09 | ₩31,915 | ₩31,949 | ₩31,811 | ₩31,875 | -0.13% | 7.6천 |
|---|
| 2026.03.06 | ₩31,929 | ₩32,129 | ₩31,915 | ₩31,995 | +0.21% | 3.5천 |
|---|
| 2026.03.05 | ₩32,436 | ₩32,436 | ₩31,649 | ₩32,263 | -0.54% | 3.3만 |
|---|
| 2026.03.04 | ₩32,209 | ₩32,436 | ₩32,209 | ₩32,423 | +0.66% | 2.8천 |
|---|
| 2026.03.03 | ₩32,603 | ₩32,871 | ₩32,603 | ₩32,717 | +0.35% | 900 |
|---|
| 2026.03.02 | ₩32,777 | ₩32,931 | ₩32,637 | ₩32,884 | +0.33% | 7.6천 |
|---|
| 2026.02.27 | ₩32,717 | ₩32,730 | ₩32,530 | ₩32,637 | -0.25% | 3천 |
|---|
| 2026.02.26 | ₩32,223 | ₩32,503 | ₩32,209 | ₩32,503 | +0.87% | 5천 |
|---|
| 2026.02.25 | ₩32,384 | ₩32,410 | ₩32,209 | ₩32,223 | -0.50% | 1.6천 |
|---|
| 2026.02.24 | ₩32,488 | ₩32,610 | ₩32,303 | ₩32,303 | -0.57% | 9.4천 |
|---|
| 2026.02.23 | ₩32,424 | ₩32,424 | ₩32,329 | ₩32,410 | -0.05% | 6.1천 |
|---|
| 2026.02.20 | ₩32,189 | ₩32,329 | ₩32,189 | ₩32,329 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩32,182 | ₩32,209 | ₩32,182 | ₩32,184 | +0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,249 | ₩32,316 | ₩32,196 | ₩32,209 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩32,182 | ₩32,383 | ₩32,182 | ₩32,223 | +0.12% | 5.1천 |
|---|
| 2026.02.13 | ₩32,181 | ₩32,263 | ₩32,180 | ₩32,263 | +0.25% | 2천 |
|---|
| 2026.02.12 | ₩32,209 | ₩32,209 | ₩32,142 | ₩32,182 | -0.08% | 1.2천 |
|---|
| 2026.02.11 | ₩32,198 | ₩32,255 | ₩32,169 | ₩32,169 | -0.09% | 4.3천 |
|---|
| 2026.02.10 | ₩32,169 | ₩32,289 | ₩32,169 | ₩32,289 | +0.37% | 2.8천 |
|---|
| 2026.02.09 | ₩32,264 | ₩32,264 | ₩32,116 | ₩32,249 | -0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩32,125 | ₩32,329 | ₩32,116 | ₩32,264 | +0.43% | 6천 |
|---|
| 2026.02.05 | ₩32,102 | ₩32,169 | ₩32,102 | ₩32,169 | +0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩32,249 | ₩32,249 | ₩32,076 | ₩32,176 | -0.23% | 2.5천 |
|---|
| 2026.02.03 | ₩32,192 | ₩32,269 | ₩32,089 | ₩32,169 | -0.07% | 4.6천 |
|---|
| 2026.02.02 | ₩32,479 | ₩32,479 | ₩32,329 | ₩32,329 | -0.46% | 3.6천 |
|---|
| 2026.01.30 | ₩32,610 | ₩32,610 | ₩32,423 | ₩32,423 | -0.57% | 1.1만 |
|---|
| 2026.01.29 | ₩32,958 | ₩32,958 | ₩32,438 | ₩32,438 | -1.58% | 1.9천 |
|---|
| 2026.01.28 | ₩32,343 | ₩32,543 | ₩32,343 | ₩32,476 | +0.41% | 2.5천 |
|---|
| 2026.01.27 | ₩32,503 | ₩32,503 | ₩32,209 | ₩32,209 | -0.90% | 9.9천 |
|---|
| 2026.01.26 | ₩32,543 | ₩32,623 | ₩32,476 | ₩32,506 | -0.11% | 4.5천 |
|---|
| 2026.01.23 | ₩32,391 | ₩32,543 | ₩32,391 | ₩32,517 | +0.39% | 4.5천 |
|---|
| 2026.01.22 | ₩32,476 | ₩32,543 | ₩32,436 | ₩32,436 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 6.9천 |
|---|
| 2026.01.20 | ₩32,209 | ₩32,443 | ₩32,196 | ₩32,343 | +0.41% | 6.6천 |
|---|
| 2026.01.16 | ₩32,265 | ₩32,276 | ₩32,265 | ₩32,276 | +0.03% | 2천 |
|---|
| 2026.01.15 | ₩32,370 | ₩32,423 | ₩32,329 | ₩32,370 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩32,410 | ₩32,458 | ₩32,410 | ₩32,458 | +0.15% | 500 |
|---|
| 2026.01.13 | ₩32,410 | ₩32,410 | ₩32,407 | ₩32,410 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩32,517 | ₩32,543 | ₩32,212 | ₩32,343 | -0.53% | 4.7천 |
|---|
| 2026.01.09 | ₩32,450 | ₩32,530 | ₩32,410 | ₩32,517 | +0.21% | 4.4천 |
|---|
| 2026.01.08 | ₩32,349 | ₩32,444 | ₩32,349 | ₩32,444 | +0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩32,394 | ₩32,394 | ₩32,343 | ₩32,343 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,209 | ₩32,356 | ₩32,209 | ₩32,356 | +0.46% | 2.6천 |
|---|
| 2026.01.02 | ₩32,209 | ₩32,343 | ₩32,209 | ₩32,343 | +0.41% | 2.2천 |
|---|
| 2025.12.31 | ₩32,193 | ₩32,193 | ₩32,193 | ₩32,193 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩32,202 | ₩32,202 | ₩32,035 | ₩32,035 | -0.52% | 3.1천 |
|---|
| 2025.12.29 | ₩32,263 | ₩32,263 | ₩31,969 | ₩31,969 | -0.91% | 3.9천 |
|---|
| 2025.12.26 | ₩31,969 | ₩32,142 | ₩31,942 | ₩32,102 | +0.42% | 3.8천 |
|---|
| 2025.12.24 | ₩32,190 | ₩32,190 | ₩32,190 | ₩32,190 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩32,196 | ₩32,209 | ₩32,182 | ₩32,190 | -0.02% | 3.4천 |
|---|
| 2025.12.22 | ₩32,142 | ₩32,142 | ₩31,888 | ₩32,009 | -0.42% | 4.6천 |
|---|
| 2025.12.19 | ₩32,076 | ₩32,142 | ₩32,076 | ₩32,142 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩32,009 | ₩32,042 | ₩31,945 | ₩32,001 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩31,781 | ₩32,076 | ₩31,781 | ₩32,073 | +0.92% | 6천 |
|---|
| 2025.12.16 | ₩31,835 | ₩31,955 | ₩31,835 | ₩31,955 | +0.38% | 5.7천 |
|---|
| 2025.12.15 | ₩31,795 | ₩32,073 | ₩31,795 | ₩32,073 | +0.87% | 4.1천 |
|---|
| 2025.12.12 | ₩32,288 | ₩32,288 | ₩32,288 | ₩32,288 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩32,557 | ₩32,583 | ₩32,396 | ₩32,396 | -0.49% | 4.9천 |
|---|
| 2025.12.10 | ₩32,581 | ₩32,583 | ₩32,490 | ₩32,563 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩32,356 | ₩32,423 | ₩32,347 | ₩32,423 | +0.21% | 1.1천 |
|---|
| 2025.12.08 | ₩32,337 | ₩32,337 | ₩32,337 | ₩32,337 | 0.00% | 400 |
|---|
| 2025.12.05 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 1.9천 |
|---|
| 2025.12.04 | ₩32,296 | ₩32,296 | ₩32,296 | ₩32,296 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩31,971 | ₩31,971 | ₩31,971 | ₩31,971 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,209 | ₩32,209 | ₩31,971 | ₩31,971 | -0.74% | 700 |
|---|
| 2025.12.01 | ₩32,009 | ₩32,129 | ₩31,875 | ₩32,129 | +0.38% | 5.2천 |
|---|
| 2025.11.28 | ₩32,009 | ₩32,009 | ₩31,942 | ₩31,942 | -0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩32,059 | ₩32,059 | ₩32,059 | ₩32,059 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩32,196 | ₩32,196 | ₩32,035 | ₩32,035 | -0.50% | 1.2천 |
|---|
| 2025.11.24 | ₩32,116 | ₩32,116 | ₩32,076 | ₩32,076 | -0.12% | 2천 |
|---|
| 2025.11.21 | ₩32,055 | ₩32,142 | ₩32,049 | ₩32,076 | +0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩32,051 | ₩32,276 | ₩32,051 | ₩32,249 | +0.62% | 3.4천 |
|---|
| 2025.11.19 | ₩32,072 | ₩32,236 | ₩32,072 | ₩32,236 | +0.51% | 1.9천 |
|---|
| 2025.11.18 | ₩32,303 | ₩32,410 | ₩31,835 | ₩32,316 | +0.04% | 2.3만 |
|---|
| 2025.11.17 | ₩32,276 | ₩32,289 | ₩32,142 | ₩32,289 | +0.04% | 2.7천 |
|---|
| 2025.11.14 | ₩31,875 | ₩32,138 | ₩31,848 | ₩32,138 | +0.83% | 3.8천 |
|---|
| 2025.11.13 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 4.3천 |
|---|
| 2025.11.12 | ₩32,142 | ₩32,142 | ₩32,009 | ₩32,009 | -0.42% | 2.8천 |
|---|
| 2025.11.11 | ₩32,076 | ₩32,329 | ₩32,011 | ₩32,142 | +0.21% | 6.1천 |
|---|
| 2025.11.10 | ₩32,009 | ₩32,142 | ₩32,009 | ₩32,076 | +0.21% | 1.7천 |
|---|
| 2025.11.07 | ₩32,156 | ₩32,303 | ₩32,076 | ₩32,129 | -0.08% | 6.5천 |
|---|
| 2025.11.06 | ₩31,995 | ₩32,316 | ₩31,842 | ₩32,256 | +0.81% | 7.7천 |
|---|
| 2025.11.05 | ₩32,035 | ₩32,049 | ₩31,942 | ₩32,049 | +0.04% | 2.3천 |
|---|
| 2025.11.04 | ₩31,942 | ₩32,216 | ₩31,908 | ₩31,994 | +0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩31,755 | ₩31,942 | ₩31,755 | ₩31,855 | +0.32% | 3.1천 |
|---|
| 2025.10.31 | ₩31,804 | ₩31,969 | ₩31,680 | ₩31,929 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩31,755 | ₩31,819 | ₩31,648 | ₩31,675 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩31,822 | ₩31,860 | ₩31,822 | ₩31,860 | +0.12% | 600 |
|---|
| 2025.10.28 | ₩31,701 | ₩31,741 | ₩31,688 | ₩31,728 | +0.08% | 2.9천 |
|---|
| 2025.10.27 | ₩31,792 | ₩31,835 | ₩31,688 | ₩31,701 | -0.29% | 2천 |
|---|
| 2025.10.24 | ₩31,688 | ₩31,882 | ₩31,688 | ₩31,835 | +0.46% | 2.4천 |
|---|
| 2025.10.23 | ₩31,808 | ₩31,808 | ₩31,675 | ₩31,675 | -0.42% | 2.5천 |
|---|
| 2025.10.22 | ₩31,795 | ₩31,929 | ₩31,795 | ₩31,874 | +0.25% | 1.1천 |
|---|
| 2025.10.21 | ₩31,648 | ₩31,675 | ₩31,648 | ₩31,675 | +0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩31,688 | ₩31,724 | ₩31,675 | ₩31,675 | -0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩31,741 | ₩31,835 | ₩31,741 | ₩31,822 | +0.25% | 2.7천 |
|---|
| 2025.10.16 | ₩31,798 | ₩31,808 | ₩31,569 | ₩31,808 | +0.03% | 3.9천 |
|---|
| 2025.10.15 | ₩31,848 | ₩31,848 | ₩31,848 | ₩31,848 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,761 | ₩31,848 | ₩31,761 | ₩31,848 | +0.27% | 900 |
|---|
| 2025.10.13 | ₩31,929 | ₩31,929 | ₩31,688 | ₩31,781 | -0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩31,822 | ₩31,822 | ₩31,675 | ₩31,715 | -0.34% | 8.2천 |
|---|