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 | ₩31,816 | ₩31,889 | ₩31,769 | ₩31,769 | -0.15% | 1.6천 |
| 2026.10.08 | ₩31,751 | ₩31,751 | ₩31,749 | ₩31,751 | 0.00% | 1.3천 |
| 2026.10.07 | ₩31,909 | ₩31,909 | ₩31,749 | ₩31,749 | -0.50% | 1.6만 |
| 2026.10.06 | ₩31,921 | ₩31,923 | ₩31,825 | ₩31,923 | +0.00% | 2.6천 |
| 2026.10.05 | ₩31,763 | ₩31,923 | ₩31,723 | ₩31,816 | +0.17% | 1.8천 |
| 2026.10.02 | ₩31,869 | ₩31,869 | ₩31,616 | ₩31,769 | -0.31% | 2.8천 |
| 2026.10.01 | ₩31,776 | ₩31,816 | ₩31,616 | ₩31,776 | 0.00% | 2.6천 |
| 2026.09.30 | ₩31,883 | ₩31,896 | ₩31,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,763 |
| -0.38% |
| 900 |
| 2026.09.29 | ₩31,896 | ₩31,909 | ₩31,616 | ₩31,909 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩31,936 | ₩31,936 | ₩31,863 | ₩31,863 | -0.23% | 800 |
|---|
| 2026.09.25 | ₩31,925 | ₩31,936 | ₩31,925 | ₩31,936 | +0.03% | 400 |
|---|
| 2026.09.24 | ₩32,203 | ₩32,203 | ₩32,016 | ₩32,203 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩32,056 | ₩32,083 | ₩31,924 | ₩31,924 | -0.41% | 1.3천 |
|---|
| 2026.09.22 | ₩31,996 | ₩32,069 | ₩31,996 | ₩32,020 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩32,043 | ₩32,083 | ₩31,909 | ₩32,083 | +0.12% | 5.5천 |
|---|
| 2026.09.18 | ₩32,216 | ₩32,256 | ₩32,216 | ₩32,256 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩32,149 | ₩32,209 | ₩32,016 | ₩32,129 | -0.06% | 2.8천 |
|---|
| 2026.09.16 | ₩32,216 | ₩32,269 | ₩32,216 | ₩32,229 | +0.04% | 2.9천 |
|---|
| 2026.09.15 | ₩32,216 | ₩32,269 | ₩32,116 | ₩32,216 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩32,283 | ₩32,523 | ₩32,203 | ₩32,523 | +0.74% | 6.5천 |
|---|
| 2026.09.11 | ₩32,407 | ₩32,550 | ₩32,236 | ₩32,327 | -0.25% | 6.6천 |
|---|
| 2026.09.10 | ₩32,643 | ₩32,658 | ₩32,483 | ₩32,643 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩32,503 | ₩32,503 | ₩32,503 | ₩32,503 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩32,643 | ₩32,643 | ₩32,403 | ₩32,403 | -0.74% | 1.3천 |
|---|
| 2026.09.04 | ₩32,683 | ₩32,683 | ₩32,550 | ₩32,550 | -0.41% | 600 |
|---|
| 2026.09.03 | ₩32,776 | ₩32,830 | ₩32,710 | ₩32,776 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩32,491 | ₩32,830 | ₩32,443 | ₩32,616 | +0.39% | 1천 |
|---|
| 2026.08.31 | ₩32,536 | ₩32,536 | ₩32,490 | ₩32,490 | -0.14% | 600 |
|---|
| 2026.08.28 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩32,523 | ₩32,703 | ₩32,523 | ₩32,703 | +0.55% | 1.5천 |
|---|
| 2026.08.26 | ₩32,630 | ₩32,763 | ₩32,470 | ₩32,616 | -0.04% | 3.2천 |
|---|
| 2026.08.25 | ₩32,630 | ₩32,736 | ₩32,443 | ₩32,443 | -0.57% | 2.7천 |
|---|
| 2026.08.24 | ₩32,536 | ₩32,616 | ₩32,536 | ₩32,616 | +0.25% | 2.3천 |
|---|
| 2026.08.21 | ₩32,523 | ₩32,523 | ₩32,323 | ₩32,383 | -0.43% | 1천 |
|---|
| 2026.08.20 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,675 | ₩32,683 | ₩32,616 | ₩32,616 | -0.18% | 2.6천 |
|---|
| 2026.08.18 | ₩32,483 | ₩32,484 | ₩32,350 | ₩32,443 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,510 | ₩32,683 | ₩32,510 | ₩32,583 | +0.23% | 2천 |
|---|
| 2026.08.14 | ₩32,523 | ₩32,643 | ₩32,523 | ₩32,643 | +0.37% | 700 |
|---|
| 2026.08.13 | ₩32,536 | ₩32,683 | ₩32,483 | ₩32,483 | -0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩32,550 | ₩32,550 | ₩32,523 | ₩32,523 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩32,283 | ₩33,266 | ₩32,283 | ₩32,495 | +0.66% | 3.9천 |
|---|
| 2026.08.10 | ₩32,750 | ₩33,243 | ₩32,750 | ₩32,850 | +0.31% | 2.7천 |
|---|
| 2026.08.07 | ₩33,338 | ₩33,338 | ₩32,776 | ₩32,776 | -1.68% | 900 |
|---|
| 2026.08.06 | ₩33,270 | ₩33,270 | ₩33,190 | ₩33,190 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩32,816 | ₩33,310 | ₩32,816 | ₩33,030 | +0.65% | 1천 |
|---|
| 2026.08.04 | ₩32,776 | ₩32,803 | ₩32,776 | ₩32,803 | +0.08% | 1.3천 |
|---|
| 2026.08.03 | ₩32,870 | ₩32,870 | ₩32,790 | ₩32,790 | -0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩32,803 | ₩32,856 | ₩32,803 | ₩32,816 | +0.04% | 6.9천 |
|---|
| 2026.07.30 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,772 | ₩32,896 | ₩32,770 | ₩32,770 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,683 | ₩33,017 | ₩32,563 | ₩32,563 | -0.37% | 1.5천 |
|---|
| 2026.07.23 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,536 | ₩32,670 | ₩32,536 | ₩32,670 | +0.41% | 1.4천 |
|---|
| 2026.07.20 | ₩32,356 | ₩32,483 | ₩32,356 | ₩32,423 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩32,670 | ₩32,670 | ₩32,550 | ₩32,550 | -0.37% | 1.2천 |
|---|
| 2026.07.16 | ₩32,590 | ₩32,750 | ₩32,590 | ₩32,616 | +0.08% | 1.6천 |
|---|
| 2026.07.15 | ₩32,410 | ₩32,590 | ₩32,323 | ₩32,323 | -0.27% | 5.7천 |
|---|
| 2026.07.14 | ₩32,800 | ₩32,800 | ₩32,590 | ₩32,590 | -0.64% | 2.3천 |
|---|
| 2026.07.13 | ₩32,883 | ₩32,883 | ₩32,636 | ₩32,636 | -0.75% | 2천 |
|---|
| 2026.07.10 | ₩32,550 | ₩32,550 | ₩32,550 | ₩32,550 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,550 | ₩32,550 | ₩32,550 | ₩32,550 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,136 | ₩32,683 | ₩32,109 | ₩32,683 | +1.70% | 2.4천 |
|---|
| 2026.07.06 | ₩32,518 | ₩32,518 | ₩32,450 | ₩32,450 | -0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩32,790 | ₩32,816 | ₩32,603 | ₩32,778 | -0.04% | 2.5천 |
|---|
| 2026.07.01 | ₩32,550 | ₩32,616 | ₩32,550 | ₩32,616 | +0.20% | 700 |
|---|
| 2026.06.30 | ₩32,396 | ₩32,396 | ₩32,147 | ₩32,350 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩32,316 | ₩32,459 | ₩32,216 | ₩32,459 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩32,478 | ₩32,478 | ₩32,478 | ₩32,478 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,363 | ₩32,478 | ₩32,363 | ₩32,478 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩32,350 | ₩32,576 | ₩32,350 | ₩32,363 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩32,683 | ₩32,683 | ₩32,358 | ₩32,583 | -0.31% | 2.9천 |
|---|
| 2026.06.22 | ₩32,148 | ₩32,750 | ₩32,148 | ₩32,750 | +1.87% | 1.1천 |
|---|
| 2026.06.18 | ₩32,483 | ₩32,790 | ₩32,483 | ₩32,750 | +0.82% | 7.9천 |
|---|
| 2026.06.17 | ₩32,696 | ₩32,711 | ₩32,683 | ₩32,683 | -0.04% | 2.9천 |
|---|
| 2026.06.16 | ₩32,483 | ₩32,803 | ₩32,483 | ₩32,643 | +0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩32,816 | ₩32,896 | ₩32,483 | ₩32,710 | -0.33% | 2.8천 |
|---|
| 2026.06.12 | ₩32,830 | ₩32,843 | ₩32,830 | ₩32,830 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩32,816 | ₩33,083 | ₩32,816 | ₩32,883 | +0.20% | 1.2천 |
|---|
| 2026.06.10 | ₩33,337 | ₩33,337 | ₩32,916 | ₩32,950 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩32,883 | ₩33,017 | ₩32,883 | ₩33,017 | +0.41% | 1.5천 |
|---|
| 2026.06.08 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩32,850 | ₩32,990 | ₩32,850 | ₩32,878 | +0.09% | 8.3천 |
|---|
| 2026.06.04 | ₩32,710 | ₩32,723 | ₩32,696 | ₩32,723 | +0.04% | 9.8천 |
|---|
| 2026.06.03 | ₩32,976 | ₩33,017 | ₩32,750 | ₩32,750 | -0.69% | 700 |
|---|
| 2026.06.02 | ₩32,790 | ₩32,916 | ₩32,776 | ₩32,916 | +0.39% | 2.6천 |
|---|
| 2026.06.01 | ₩32,790 | ₩32,790 | ₩32,776 | ₩32,790 | 0.00% | 3.5천 |
|---|
| 2026.05.29 | ₩32,610 | ₩32,790 | ₩32,610 | ₩32,790 | +0.55% | 500 |
|---|
| 2026.05.28 | ₩32,510 | ₩32,803 | ₩32,510 | ₩32,803 | +0.90% | 3.9천 |
|---|
| 2026.05.27 | ₩32,496 | ₩32,776 | ₩32,496 | ₩32,511 | +0.05% | 3.5천 |
|---|
| 2026.05.26 | ₩32,483 | ₩32,510 | ₩32,410 | ₩32,442 | -0.13% | 3.8천 |
|---|
| 2026.05.22 | ₩32,376 | ₩32,616 | ₩32,376 | ₩32,456 | +0.25% | 6.9천 |
|---|
| 2026.05.21 | ₩32,403 | ₩32,643 | ₩32,323 | ₩32,376 | -0.08% | 6.1천 |
|---|
| 2026.05.20 | ₩32,616 | ₩32,616 | ₩32,430 | ₩32,551 | -0.20% | 3.6천 |
|---|
| 2026.05.19 | ₩32,483 | ₩32,643 | ₩32,403 | ₩32,462 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩32,643 | ₩32,643 | ₩32,470 | ₩32,483 | -0.49% | 5.5천 |
|---|
| 2026.05.15 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 2.8천 |
|---|
| 2026.05.13 | ₩32,563 | ₩32,563 | ₩32,550 | ₩32,550 | -0.04% | 2.5천 |
|---|
| 2026.05.12 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩32,630 | ₩32,643 | ₩32,470 | ₩32,544 | -0.26% | 7.8천 |
|---|
| 2026.05.08 | ₩32,390 | ₩32,643 | ₩32,354 | ₩32,643 | +0.78% | 5.6천 |
|---|
| 2026.05.07 | ₩32,363 | ₩32,470 | ₩32,300 | ₩32,390 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩32,336 | ₩32,683 | ₩32,336 | ₩32,656 | +0.99% | 4천 |
|---|
| 2026.05.05 | ₩32,283 | ₩32,654 | ₩32,269 | ₩32,654 | +1.15% | 2.8천 |
|---|
| 2026.05.04 | ₩32,416 | ₩32,536 | ₩32,363 | ₩32,536 | +0.37% | 5.7천 |
|---|
| 2026.05.01 | ₩32,343 | ₩32,416 | ₩32,281 | ₩32,281 | -0.19% | 2.4천 |
|---|
| 2026.04.30 | ₩32,203 | ₩32,309 | ₩32,109 | ₩32,309 | +0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩31,909 | ₩32,123 | ₩31,909 | ₩32,123 | +0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩31,976 | ₩32,016 | ₩31,883 | ₩32,016 | +0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩32,129 | ₩32,228 | ₩32,016 | ₩32,016 | -0.35% | 2.8천 |
|---|
| 2026.04.24 | ₩32,056 | ₩32,283 | ₩32,043 | ₩32,229 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩32,016 | ₩32,149 | ₩32,016 | ₩32,149 | +0.42% | 2.4천 |
|---|
| 2026.04.22 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩32,403 | ₩32,403 | ₩32,016 | ₩32,136 | -0.82% | 2.1천 |
|---|
| 2026.04.20 | ₩32,029 | ₩32,390 | ₩31,853 | ₩32,390 | +1.12% | 8.8천 |
|---|
| 2026.04.17 | ₩31,723 | ₩32,023 | ₩31,723 | ₩31,949 | +0.71% | 5.8천 |
|---|
| 2026.04.16 | ₩32,229 | ₩32,229 | ₩32,083 | ₩32,083 | -0.46% | 2.7천 |
|---|
| 2026.04.15 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩32,016 | ₩32,016 | ₩32,016 | ₩32,016 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩31,803 | ₩31,989 | ₩31,723 | ₩31,989 | +0.59% | 4.2천 |
|---|
| 2026.04.10 | ₩31,649 | ₩32,016 | ₩31,649 | ₩31,752 | +0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩31,656 | ₩31,728 | ₩31,656 | ₩31,728 | +0.23% | 2.6천 |
|---|
| 2026.04.08 | ₩31,642 | ₩31,656 | ₩31,582 | ₩31,656 | +0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩31,672 | ₩31,673 | ₩31,669 | ₩31,673 | +0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩31,442 | ₩31,669 | ₩31,442 | ₩31,616 | +0.55% | 4.4천 |
|---|
| 2026.04.02 | ₩31,482 | ₩31,616 | ₩31,482 | ₩31,602 | +0.38% | 2.4천 |
|---|
| 2026.04.01 | ₩31,482 | ₩31,536 | ₩31,376 | ₩31,522 | +0.13% | 4.6천 |
|---|
| 2026.03.31 | ₩31,429 | ₩31,482 | ₩31,429 | ₩31,456 | +0.08% | 2.8천 |
|---|
| 2026.03.30 | ₩31,482 | ₩31,496 | ₩31,242 | ₩31,402 | -0.25% | 4.3천 |
|---|
| 2026.03.27 | ₩31,963 | ₩31,976 | ₩31,696 | ₩31,715 | -0.78% | 4.7천 |
|---|
| 2026.03.26 | ₩31,789 | ₩32,128 | ₩31,709 | ₩31,709 | -0.25% | 9.4천 |
|---|
| 2026.03.25 | ₩31,749 | ₩31,876 | ₩31,709 | ₩31,876 | +0.40% | 3.6천 |
|---|
| 2026.03.24 | ₩31,936 | ₩31,936 | ₩31,721 | ₩31,721 | -0.67% | 2.8천 |
|---|
| 2026.03.23 | ₩31,856 | ₩31,883 | ₩31,749 | ₩31,869 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩31,803 | ₩31,909 | ₩31,749 | ₩31,749 | -0.17% | 1.5천 |
|---|
| 2026.03.19 | ₩31,869 | ₩31,869 | ₩31,869 | ₩31,869 | 0.00% | 3.9천 |
|---|
| 2026.03.18 | ₩32,029 | ₩32,029 | ₩31,709 | ₩31,709 | -1.00% | 2.1천 |
|---|
| 2026.03.17 | ₩32,083 | ₩32,123 | ₩31,769 | ₩31,769 | -0.98% | 4천 |
|---|
| 2026.03.16 | ₩32,016 | ₩32,059 | ₩31,696 | ₩32,052 | +0.11% | 7.2천 |
|---|
| 2026.03.13 | ₩32,123 | ₩32,149 | ₩32,123 | ₩32,149 | +0.08% | 1.5천 |
|---|
| 2026.03.12 | ₩32,363 | ₩32,630 | ₩32,363 | ₩32,630 | +0.82% | 1.2천 |
|---|
| 2026.03.11 | ₩31,956 | ₩32,350 | ₩31,956 | ₩32,350 | +1.23% | 3.9천 |
|---|
| 2026.03.10 | ₩31,869 | ₩32,056 | ₩31,869 | ₩32,056 | +0.59% | 1.2만 |
|---|
| 2026.03.09 | ₩31,856 | ₩31,889 | ₩31,752 | ₩31,816 | -0.13% | 7.6천 |
|---|
| 2026.03.06 | ₩31,869 | ₩32,069 | ₩31,856 | ₩31,936 | +0.21% | 3.5천 |
|---|
| 2026.03.05 | ₩32,376 | ₩32,376 | ₩31,590 | ₩32,203 | -0.54% | 3.3만 |
|---|
| 2026.03.04 | ₩32,149 | ₩32,376 | ₩32,149 | ₩32,363 | +0.66% | 2.8천 |
|---|
| 2026.03.03 | ₩32,543 | ₩32,810 | ₩32,543 | ₩32,656 | +0.35% | 900 |
|---|
| 2026.03.02 | ₩32,716 | ₩32,870 | ₩32,576 | ₩32,823 | +0.33% | 7.6천 |
|---|
| 2026.02.27 | ₩32,656 | ₩32,670 | ₩32,470 | ₩32,576 | -0.25% | 3천 |
|---|
| 2026.02.26 | ₩32,163 | ₩32,443 | ₩32,149 | ₩32,443 | +0.87% | 5천 |
|---|
| 2026.02.25 | ₩32,324 | ₩32,350 | ₩32,149 | ₩32,163 | -0.50% | 1.6천 |
|---|
| 2026.02.24 | ₩32,428 | ₩32,550 | ₩32,243 | ₩32,243 | -0.57% | 9.4천 |
|---|
| 2026.02.23 | ₩32,364 | ₩32,364 | ₩32,269 | ₩32,350 | -0.05% | 6.1천 |
|---|
| 2026.02.20 | ₩32,129 | ₩32,269 | ₩32,129 | ₩32,269 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩32,123 | ₩32,149 | ₩32,123 | ₩32,124 | +0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,189 | ₩32,256 | ₩32,136 | ₩32,149 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩32,123 | ₩32,323 | ₩32,123 | ₩32,163 | +0.12% | 5.1천 |
|---|
| 2026.02.13 | ₩32,121 | ₩32,203 | ₩32,120 | ₩32,203 | +0.25% | 2천 |
|---|
| 2026.02.12 | ₩32,149 | ₩32,149 | ₩32,083 | ₩32,123 | -0.08% | 1.2천 |
|---|
| 2026.02.11 | ₩32,139 | ₩32,195 | ₩32,109 | ₩32,109 | -0.09% | 4.3천 |
|---|
| 2026.02.10 | ₩32,109 | ₩32,229 | ₩32,109 | ₩32,229 | +0.37% | 2.8천 |
|---|
| 2026.02.09 | ₩32,204 | ₩32,204 | ₩32,056 | ₩32,189 | -0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩32,065 | ₩32,269 | ₩32,056 | ₩32,204 | +0.43% | 6천 |
|---|
| 2026.02.05 | ₩32,043 | ₩32,109 | ₩32,043 | ₩32,109 | +0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩32,189 | ₩32,189 | ₩32,016 | ₩32,116 | -0.23% | 2.5천 |
|---|
| 2026.02.03 | ₩32,132 | ₩32,209 | ₩32,029 | ₩32,109 | -0.07% | 4.6천 |
|---|
| 2026.02.02 | ₩32,419 | ₩32,419 | ₩32,269 | ₩32,269 | -0.46% | 3.6천 |
|---|
| 2026.01.30 | ₩32,550 | ₩32,550 | ₩32,363 | ₩32,363 | -0.57% | 1.1만 |
|---|
| 2026.01.29 | ₩32,896 | ₩32,896 | ₩32,378 | ₩32,378 | -1.58% | 1.9천 |
|---|
| 2026.01.28 | ₩32,283 | ₩32,483 | ₩32,283 | ₩32,416 | +0.41% | 2.5천 |
|---|
| 2026.01.27 | ₩32,443 | ₩32,443 | ₩32,149 | ₩32,149 | -0.90% | 9.9천 |
|---|
| 2026.01.26 | ₩32,483 | ₩32,563 | ₩32,416 | ₩32,446 | -0.11% | 4.5천 |
|---|
| 2026.01.23 | ₩32,331 | ₩32,483 | ₩32,331 | ₩32,456 | +0.39% | 4.5천 |
|---|
| 2026.01.22 | ₩32,416 | ₩32,483 | ₩32,376 | ₩32,376 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 6.9천 |
|---|
| 2026.01.20 | ₩32,149 | ₩32,383 | ₩32,136 | ₩32,283 | +0.41% | 6.6천 |
|---|
| 2026.01.16 | ₩32,205 | ₩32,216 | ₩32,205 | ₩32,216 | +0.03% | 2천 |
|---|
| 2026.01.15 | ₩32,309 | ₩32,363 | ₩32,269 | ₩32,309 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩32,350 | ₩32,398 | ₩32,350 | ₩32,398 | +0.15% | 500 |
|---|
| 2026.01.13 | ₩32,350 | ₩32,350 | ₩32,347 | ₩32,350 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩32,456 | ₩32,483 | ₩32,152 | ₩32,283 | -0.53% | 4.7천 |
|---|
| 2026.01.09 | ₩32,390 | ₩32,470 | ₩32,350 | ₩32,456 | +0.21% | 4.4천 |
|---|
| 2026.01.08 | ₩32,289 | ₩32,384 | ₩32,289 | ₩32,384 | +0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩32,333 | ₩32,333 | ₩32,283 | ₩32,283 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩32,296 | ₩32,296 | ₩32,296 | ₩32,296 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,149 | ₩32,296 | ₩32,149 | ₩32,296 | +0.46% | 2.6천 |
|---|
| 2026.01.02 | ₩32,149 | ₩32,283 | ₩32,149 | ₩32,283 | +0.41% | 2.2천 |
|---|
| 2025.12.31 | ₩32,133 | ₩32,133 | ₩32,133 | ₩32,133 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩32,143 | ₩32,143 | ₩31,976 | ₩31,976 | -0.52% | 3.1천 |
|---|
| 2025.12.29 | ₩32,203 | ₩32,203 | ₩31,909 | ₩31,909 | -0.91% | 3.9천 |
|---|
| 2025.12.26 | ₩31,909 | ₩32,083 | ₩31,883 | ₩32,043 | +0.42% | 3.8천 |
|---|
| 2025.12.24 | ₩32,131 | ₩32,131 | ₩32,131 | ₩32,131 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩32,136 | ₩32,149 | ₩32,123 | ₩32,131 | -0.02% | 3.4천 |
|---|
| 2025.12.22 | ₩32,083 | ₩32,083 | ₩31,829 | ₩31,949 | -0.42% | 4.6천 |
|---|
| 2025.12.19 | ₩32,016 | ₩32,083 | ₩32,016 | ₩32,083 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩31,949 | ₩31,983 | ₩31,885 | ₩31,941 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩31,723 | ₩32,016 | ₩31,723 | ₩32,013 | +0.92% | 6천 |
|---|
| 2025.12.16 | ₩31,776 | ₩31,896 | ₩31,776 | ₩31,896 | +0.38% | 5.7천 |
|---|
| 2025.12.15 | ₩31,736 | ₩32,013 | ₩31,736 | ₩32,013 | +0.87% | 4.1천 |
|---|
| 2025.12.12 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩32,496 | ₩32,523 | ₩32,336 | ₩32,336 | -0.49% | 4.9천 |
|---|
| 2025.12.10 | ₩32,520 | ₩32,523 | ₩32,430 | ₩32,503 | -0.05% | 2.6천 |
|---|
| 2025.12.09 | ₩32,296 | ₩32,363 | ₩32,287 | ₩32,363 | +0.21% | 1.1천 |
|---|
| 2025.12.08 | ₩32,277 | ₩32,277 | ₩32,277 | ₩32,277 | 0.00% | 400 |
|---|
| 2025.12.05 | ₩32,191 | ₩32,191 | ₩32,191 | ₩32,191 | 0.00% | 1.9천 |
|---|
| 2025.12.04 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩31,912 | ₩31,912 | ₩31,912 | ₩31,912 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,149 | ₩32,149 | ₩31,912 | ₩31,912 | -0.74% | 700 |
|---|
| 2025.12.01 | ₩31,949 | ₩32,069 | ₩31,816 | ₩32,069 | +0.38% | 5.2천 |
|---|
| 2025.11.28 | ₩31,949 | ₩31,949 | ₩31,883 | ₩31,883 | -0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩32,136 | ₩32,136 | ₩31,976 | ₩31,976 | -0.50% | 1.2천 |
|---|
| 2025.11.24 | ₩32,056 | ₩32,056 | ₩32,016 | ₩32,016 | -0.12% | 2천 |
|---|
| 2025.11.21 | ₩31,996 | ₩32,083 | ₩31,989 | ₩32,016 | +0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩31,992 | ₩32,216 | ₩31,992 | ₩32,189 | +0.62% | 3.4천 |
|---|
| 2025.11.19 | ₩32,012 | ₩32,176 | ₩32,012 | ₩32,176 | +0.51% | 1.9천 |
|---|
| 2025.11.18 | ₩32,243 | ₩32,350 | ₩31,776 | ₩32,256 | +0.04% | 2.3만 |
|---|
| 2025.11.17 | ₩32,216 | ₩32,229 | ₩32,083 | ₩32,229 | +0.04% | 2.7천 |
|---|
| 2025.11.14 | ₩31,816 | ₩32,079 | ₩31,789 | ₩32,079 | +0.83% | 3.8천 |
|---|
| 2025.11.13 | ₩31,949 | ₩31,949 | ₩31,949 | ₩31,949 | 0.00% | 4.3천 |
|---|
| 2025.11.12 | ₩32,083 | ₩32,083 | ₩31,949 | ₩31,949 | -0.42% | 2.8천 |
|---|
| 2025.11.11 | ₩32,016 | ₩32,269 | ₩31,952 | ₩32,083 | +0.21% | 6.1천 |
|---|
| 2025.11.10 | ₩31,949 | ₩32,083 | ₩31,949 | ₩32,016 | +0.21% | 1.7천 |
|---|
| 2025.11.07 | ₩32,096 | ₩32,243 | ₩32,016 | ₩32,069 | -0.08% | 6.5천 |
|---|
| 2025.11.06 | ₩31,936 | ₩32,256 | ₩31,783 | ₩32,196 | +0.81% | 7.7천 |
|---|
| 2025.11.05 | ₩31,976 | ₩31,989 | ₩31,883 | ₩31,989 | +0.04% | 2.3천 |
|---|
| 2025.11.04 | ₩31,883 | ₩32,156 | ₩31,849 | ₩31,935 | +0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩31,696 | ₩31,883 | ₩31,696 | ₩31,796 | +0.32% | 3.1천 |
|---|
| 2025.10.31 | ₩31,745 | ₩31,909 | ₩31,621 | ₩31,869 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩31,696 | ₩31,760 | ₩31,589 | ₩31,616 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩31,763 | ₩31,801 | ₩31,763 | ₩31,801 | +0.12% | 600 |
|---|
| 2025.10.28 | ₩31,642 | ₩31,683 | ₩31,629 | ₩31,669 | +0.08% | 2.9천 |
|---|
| 2025.10.27 | ₩31,733 | ₩31,776 | ₩31,629 | ₩31,642 | -0.29% | 2천 |
|---|
| 2025.10.24 | ₩31,629 | ₩31,823 | ₩31,629 | ₩31,776 | +0.46% | 2.4천 |
|---|
| 2025.10.23 | ₩31,749 | ₩31,749 | ₩31,616 | ₩31,616 | -0.42% | 2.5천 |
|---|
| 2025.10.22 | ₩31,736 | ₩31,869 | ₩31,736 | ₩31,815 | +0.25% | 1.1천 |
|---|
| 2025.10.21 | ₩31,589 | ₩31,616 | ₩31,589 | ₩31,616 | +0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩31,629 | ₩31,665 | ₩31,616 | ₩31,616 | -0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩31,683 | ₩31,776 | ₩31,683 | ₩31,763 | +0.25% | 2.7천 |
|---|
| 2025.10.16 | ₩31,739 | ₩31,749 | ₩31,510 | ₩31,749 | +0.03% | 3.9천 |
|---|
| 2025.10.15 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,703 | ₩31,789 | ₩31,703 | ₩31,789 | +0.27% | 900 |
|---|
| 2025.10.13 | ₩31,869 | ₩31,869 | ₩31,629 | ₩31,723 | -0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩31,763 | ₩31,763 | ₩31,616 | ₩31,656 | -0.34% | 8.2천 |
|---|