시장 데이터를 불러오는 중
전체 종목
Oxford Lane Capital Corp. - 7.125% Series 2029 Term Preferred Stock 과거 주가
Oxford Lane Capital Corp. - 7.125% Series 2029 Term Preferred Stock · OXLCN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Lane Capital Corp. - 7.125% Series 2029 Term Preferred Stock · OXLCN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,750 | ₩32,817 | ₩32,589 | ₩32,798 | +0.15% | 1.4만 |
| 2026.10.08 | ₩32,670 | ₩32,696 | ₩32,670 | ₩32,670 | 0.00% | 900 |
| 2026.10.07 | ₩32,696 | ₩32,696 | ₩32,588 | ₩32,696 | 0.00% | 2.7천 |
| 2026.10.06 | ₩32,696 | ₩32,696 | ₩32,603 | ₩32,603 | -0.29% | 5천 |
| 2026.10.05 | ₩32,674 | ₩32,696 | ₩32,596 | ₩32,596 | -0.24% | 2.3천 |
| 2026.10.02 | ₩32,817 | ₩32,817 | ₩32,589 | ₩32,670 | -0.45% | 7천 |
| 2026.10.01 | ₩32,710 | ₩32,710 | ₩32,636 | ₩32,675 | -0.11% | 1.5천 |
| 2026.09.30 | ₩32,763 | ₩32,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,763 |
| 0.00% |
| 1.8천 |
| 2026.09.29 | ₩32,763 | ₩32,784 | ₩32,763 | ₩32,784 | +0.06% | 1.3천 |
|---|
| 2026.09.28 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩32,817 | ₩32,844 | ₩32,670 | ₩32,844 | +0.08% | 1.9천 |
|---|
| 2026.09.24 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 600 |
|---|
| 2026.09.22 | ₩32,964 | ₩32,964 | ₩32,810 | ₩32,810 | -0.47% | 900 |
|---|
| 2026.09.21 | ₩32,915 | ₩32,964 | ₩32,897 | ₩32,897 | -0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩32,656 | ₩32,830 | ₩32,656 | ₩32,794 | +0.42% | 1천 |
|---|
| 2026.09.16 | ₩32,964 | ₩32,964 | ₩32,804 | ₩32,938 | -0.08% | 3.2천 |
|---|
| 2026.09.15 | ₩32,777 | ₩33,031 | ₩32,777 | ₩33,031 | +0.78% | 2.5천 |
|---|
| 2026.09.14 | ₩32,938 | ₩32,938 | ₩32,830 | ₩32,830 | -0.33% | 3.9천 |
|---|
| 2026.09.11 | ₩32,844 | ₩32,938 | ₩32,830 | ₩32,938 | +0.29% | 3.3천 |
|---|
| 2026.09.10 | ₩32,938 | ₩32,938 | ₩32,844 | ₩32,851 | -0.26% | 4.4천 |
|---|
| 2026.09.09 | ₩32,964 | ₩32,964 | ₩32,938 | ₩32,964 | 0.00% | 3.8천 |
|---|
| 2026.09.08 | ₩33,058 | ₩33,058 | ₩32,964 | ₩32,978 | -0.24% | 1.1천 |
|---|
| 2026.09.04 | ₩33,179 | ₩33,179 | ₩32,978 | ₩32,978 | -0.61% | 800 |
|---|
| 2026.09.03 | ₩33,165 | ₩33,165 | ₩33,031 | ₩33,031 | -0.40% | 2.3천 |
|---|
| 2026.09.02 | ₩33,232 | ₩33,232 | ₩33,065 | ₩33,065 | -0.50% | 4.7천 |
|---|
| 2026.09.01 | ₩33,165 | ₩33,165 | ₩33,098 | ₩33,132 | -0.10% | 3.5천 |
|---|
| 2026.08.31 | ₩33,112 | ₩33,152 | ₩32,964 | ₩32,964 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩33,152 | ₩33,165 | ₩33,045 | ₩33,112 | -0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩33,125 | ₩33,125 | ₩32,964 | ₩32,964 | -0.49% | 2.6천 |
|---|
| 2026.08.26 | ₩33,098 | ₩33,098 | ₩32,978 | ₩33,015 | -0.25% | 1.5천 |
|---|
| 2026.08.25 | ₩33,139 | ₩33,152 | ₩33,112 | ₩33,152 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩33,125 | ₩33,125 | ₩33,065 | ₩33,098 | -0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩32,991 | ₩32,991 | ₩32,979 | ₩32,991 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩33,031 | ₩33,098 | ₩33,031 | ₩33,098 | +0.20% | 4.3천 |
|---|
| 2026.08.19 | ₩33,112 | ₩33,125 | ₩33,031 | ₩33,031 | -0.24% | 1.7천 |
|---|
| 2026.08.18 | ₩33,098 | ₩33,125 | ₩33,098 | ₩33,125 | +0.08% | 1.8천 |
|---|
| 2026.08.17 | ₩33,165 | ₩33,232 | ₩33,125 | ₩33,125 | -0.12% | 4.8천 |
|---|
| 2026.08.14 | ₩33,165 | ₩33,207 | ₩33,165 | ₩33,207 | +0.13% | 700 |
|---|
| 2026.08.13 | ₩33,299 | ₩33,299 | ₩33,212 | ₩33,235 | -0.19% | 1.1천 |
|---|
| 2026.08.12 | ₩33,165 | ₩33,286 | ₩33,165 | ₩33,286 | +0.36% | 1.8천 |
|---|
| 2026.08.11 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 600 |
|---|
| 2026.08.10 | ₩33,098 | ₩33,219 | ₩33,098 | ₩33,219 | +0.36% | 2.4천 |
|---|
| 2026.08.07 | ₩33,286 | ₩33,299 | ₩33,112 | ₩33,179 | -0.32% | 3.4천 |
|---|
| 2026.08.06 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩33,253 | ₩33,253 | ₩33,246 | ₩33,246 | -0.02% | 1천 |
|---|
| 2026.08.04 | ₩33,232 | ₩33,232 | ₩33,132 | ₩33,186 | -0.14% | 1.6천 |
|---|
| 2026.08.03 | ₩33,112 | ₩33,279 | ₩33,098 | ₩33,206 | +0.28% | 6.4천 |
|---|
| 2026.07.31 | ₩33,179 | ₩33,206 | ₩33,179 | ₩33,206 | +0.08% | 800 |
|---|
| 2026.07.30 | ₩33,092 | ₩33,165 | ₩33,092 | ₩33,165 | +0.22% | 1.3천 |
|---|
| 2026.07.29 | ₩33,058 | ₩33,072 | ₩33,058 | ₩33,058 | 0.00% | 3천 |
|---|
| 2026.07.28 | ₩33,072 | ₩33,206 | ₩32,911 | ₩33,206 | +0.41% | 9.6천 |
|---|
| 2026.07.27 | ₩32,897 | ₩33,098 | ₩32,897 | ₩33,098 | +0.61% | 3.8천 |
|---|
| 2026.07.24 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,978 | ₩33,073 | ₩32,978 | ₩33,073 | +0.29% | 600 |
|---|
| 2026.07.22 | ₩32,938 | ₩33,031 | ₩32,938 | ₩33,017 | +0.24% | 2.2천 |
|---|
| 2026.07.21 | ₩33,139 | ₩33,139 | ₩32,897 | ₩32,911 | -0.69% | 5.5천 |
|---|
| 2026.07.20 | ₩33,125 | ₩33,125 | ₩33,112 | ₩33,112 | -0.04% | 400 |
|---|
| 2026.07.17 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩33,326 | ₩33,353 | ₩33,145 | ₩33,145 | -0.54% | 3.8천 |
|---|
| 2026.07.15 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩32,924 | ₩33,125 | ₩32,924 | ₩33,125 | +0.61% | 1.5천 |
|---|
| 2026.07.13 | ₩33,098 | ₩33,299 | ₩33,098 | ₩33,299 | +0.61% | 1.3천 |
|---|
| 2026.07.10 | ₩33,338 | ₩33,338 | ₩33,112 | ₩33,112 | -0.68% | 2.7천 |
|---|
| 2026.07.09 | ₩33,313 | ₩33,353 | ₩32,931 | ₩32,931 | -1.15% | 5.4천 |
|---|
| 2026.07.08 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 2.9천 |
|---|
| 2026.07.07 | ₩33,273 | ₩33,273 | ₩33,232 | ₩33,232 | -0.12% | 900 |
|---|
| 2026.07.06 | ₩33,165 | ₩33,219 | ₩33,125 | ₩33,219 | +0.16% | 1.8천 |
|---|
| 2026.07.02 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,231 | ₩33,366 | ₩32,857 | ₩32,857 | -1.13% | 3.9천 |
|---|
| 2026.06.30 | ₩33,131 | ₩33,356 | ₩33,119 | ₩33,356 | +0.68% | 1.1천 |
|---|
| 2026.06.29 | ₩33,165 | ₩33,165 | ₩32,857 | ₩32,911 | -0.77% | 1.1천 |
|---|
| 2026.06.26 | ₩33,253 | ₩33,368 | ₩33,098 | ₩33,098 | -0.46% | 1.3천 |
|---|
| 2026.06.25 | ₩32,857 | ₩33,202 | ₩32,857 | ₩33,098 | +0.73% | 4.3천 |
|---|
| 2026.06.24 | ₩33,259 | ₩33,259 | ₩32,951 | ₩32,951 | -0.93% | 1.3천 |
|---|
| 2026.06.23 | ₩33,119 | ₩33,165 | ₩32,844 | ₩32,978 | -0.42% | 3.6천 |
|---|
| 2026.06.22 | ₩33,165 | ₩33,192 | ₩32,926 | ₩32,926 | -0.72% | 3천 |
|---|
| 2026.06.18 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩33,340 | ₩33,380 | ₩33,299 | ₩33,380 | +0.12% | 2.2천 |
|---|
| 2026.06.16 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩33,366 | ₩33,407 | ₩33,340 | ₩33,407 | +0.12% | 1.1천 |
|---|
| 2026.06.12 | ₩33,420 | ₩33,487 | ₩33,391 | ₩33,413 | -0.02% | 5.1천 |
|---|
| 2026.06.11 | ₩33,366 | ₩33,434 | ₩33,366 | ₩33,399 | +0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩33,434 | ₩33,434 | ₩33,340 | ₩33,340 | -0.28% | 1.6천 |
|---|
| 2026.06.09 | ₩33,434 | ₩33,434 | ₩33,346 | ₩33,366 | -0.20% | 2.1천 |
|---|
| 2026.06.08 | ₩33,380 | ₩33,434 | ₩33,346 | ₩33,434 | +0.16% | 2.5천 |
|---|
| 2026.06.05 | ₩33,434 | ₩33,434 | ₩33,346 | ₩33,353 | -0.24% | 2.6천 |
|---|
| 2026.06.04 | ₩33,253 | ₩33,434 | ₩33,253 | ₩33,420 | +0.50% | 2.3천 |
|---|
| 2026.06.03 | ₩33,447 | ₩33,447 | ₩33,306 | ₩33,447 | 0.00% | 8.5천 |
|---|
| 2026.06.02 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 9.9천 |
|---|
| 2026.06.01 | ₩33,165 | ₩33,165 | ₩33,098 | ₩33,125 | -0.12% | 3.3천 |
|---|
| 2026.05.29 | ₩33,366 | ₩33,434 | ₩33,353 | ₩33,353 | -0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩33,333 | ₩33,333 | ₩33,246 | ₩33,246 | -0.26% | 1.7천 |
|---|
| 2026.05.27 | ₩33,407 | ₩33,434 | ₩33,072 | ₩33,253 | -0.46% | 6천 |
|---|
| 2026.05.26 | ₩33,165 | ₩33,420 | ₩33,165 | ₩33,420 | +0.77% | 2.4천 |
|---|
| 2026.05.22 | ₩33,152 | ₩33,165 | ₩33,152 | ₩33,165 | +0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩33,165 | ₩33,380 | ₩33,105 | ₩33,232 | +0.20% | 7.2천 |
|---|
| 2026.05.20 | ₩33,232 | ₩33,434 | ₩33,183 | ₩33,183 | -0.15% | 6.8천 |
|---|
| 2026.05.19 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,366 | ₩33,380 | ₩33,078 | ₩33,078 | -0.86% | 3.5천 |
|---|
| 2026.05.15 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 1.1천 |
|---|
| 2026.05.14 | ₩33,165 | ₩33,474 | ₩33,165 | ₩33,474 | +0.93% | 1.2천 |
|---|
| 2026.05.13 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩33,431 | ₩33,434 | ₩33,299 | ₩33,299 | -0.39% | 4.2천 |
|---|
| 2026.05.11 | ₩33,514 | ₩33,550 | ₩33,192 | ₩33,550 | +0.11% | 2.1천 |
|---|
| 2026.05.08 | ₩33,424 | ₩33,434 | ₩33,246 | ₩33,299 | -0.37% | 4.7천 |
|---|
| 2026.05.07 | ₩33,366 | ₩33,434 | ₩33,210 | ₩33,210 | -0.47% | 1.4천 |
|---|
| 2026.05.06 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩33,366 | ₩33,366 | ₩33,313 | ₩33,313 | -0.16% | 1.2천 |
|---|
| 2026.05.04 | ₩33,072 | ₩33,344 | ₩33,072 | ₩33,299 | +0.69% | 4.3천 |
|---|
| 2026.05.01 | ₩33,085 | ₩33,295 | ₩33,025 | ₩33,295 | +0.64% | 4.1천 |
|---|
| 2026.04.30 | ₩32,830 | ₩32,964 | ₩32,830 | ₩32,964 | +0.41% | 4.6천 |
|---|
| 2026.04.29 | ₩32,830 | ₩32,884 | ₩32,777 | ₩32,857 | +0.08% | 2천 |
|---|
| 2026.04.28 | ₩32,824 | ₩32,884 | ₩32,824 | ₩32,830 | +0.02% | 1.1천 |
|---|
| 2026.04.27 | ₩32,832 | ₩32,832 | ₩32,763 | ₩32,790 | -0.13% | 2.5천 |
|---|
| 2026.04.24 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩32,696 | ₩33,030 | ₩32,696 | ₩33,018 | +0.98% | 2.6천 |
|---|
| 2026.04.22 | ₩33,017 | ₩33,058 | ₩33,017 | ₩33,058 | +0.13% | 600 |
|---|
| 2026.04.21 | ₩32,951 | ₩33,058 | ₩32,737 | ₩32,737 | -0.65% | 800 |
|---|
| 2026.04.20 | ₩32,482 | ₩32,777 | ₩32,482 | ₩32,501 | +0.06% | 4.2천 |
|---|
| 2026.04.17 | ₩32,897 | ₩32,897 | ₩32,723 | ₩32,723 | -0.53% | 1.1천 |
|---|
| 2026.04.16 | ₩33,045 | ₩33,045 | ₩32,737 | ₩32,737 | -0.93% | 700 |
|---|
| 2026.04.15 | ₩33,058 | ₩33,058 | ₩32,710 | ₩33,031 | -0.08% | 3.5천 |
|---|
| 2026.04.14 | ₩32,763 | ₩33,045 | ₩32,656 | ₩33,045 | +0.86% | 5천 |
|---|
| 2026.04.13 | ₩32,562 | ₩32,884 | ₩32,562 | ₩32,884 | +0.99% | 6.9천 |
|---|
| 2026.04.10 | ₩32,655 | ₩32,696 | ₩32,562 | ₩32,696 | +0.13% | 1.2천 |
|---|
| 2026.04.09 | ₩32,562 | ₩32,696 | ₩32,495 | ₩32,696 | +0.41% | 1.3천 |
|---|
| 2026.04.08 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,474 | ₩32,577 | ₩32,474 | ₩32,482 | +0.02% | 1.1천 |
|---|
| 2026.04.06 | ₩32,562 | ₩32,656 | ₩32,562 | ₩32,656 | +0.29% | 900 |
|---|
| 2026.04.02 | ₩32,502 | ₩32,589 | ₩32,442 | ₩32,562 | +0.19% | 2천 |
|---|
| 2026.04.01 | ₩32,375 | ₩32,562 | ₩32,348 | ₩32,562 | +0.58% | 2천 |
|---|
| 2026.03.31 | ₩32,308 | ₩32,375 | ₩32,308 | ₩32,375 | +0.21% | 2.1천 |
|---|
| 2026.03.30 | ₩32,549 | ₩32,549 | ₩32,308 | ₩32,482 | -0.21% | 3.5천 |
|---|
| 2026.03.27 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩32,562 | ₩32,804 | ₩32,562 | ₩32,562 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩32,469 | ₩32,596 | ₩32,428 | ₩32,522 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩32,469 | ₩32,469 | ₩32,332 | ₩32,416 | -0.16% | 800 |
|---|
| 2026.03.19 | ₩32,236 | ₩32,321 | ₩32,236 | ₩32,321 | +0.27% | 1천 |
|---|
| 2026.03.18 | ₩32,422 | ₩32,422 | ₩32,364 | ₩32,364 | -0.18% | 1.1천 |
|---|
| 2026.03.17 | ₩32,495 | ₩32,495 | ₩32,422 | ₩32,422 | -0.23% | 1.1천 |
|---|
| 2026.03.16 | ₩32,562 | ₩32,696 | ₩32,375 | ₩32,589 | +0.08% | 7천 |
|---|
| 2026.03.13 | ₩32,415 | ₩32,596 | ₩32,378 | ₩32,509 | +0.29% | 4.1천 |
|---|
| 2026.03.12 | ₩32,428 | ₩32,495 | ₩32,415 | ₩32,415 | -0.04% | 3.3천 |
|---|
| 2026.03.11 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩32,428 | ₩32,576 | ₩32,361 | ₩32,576 | +0.45% | 1.8천 |
|---|
| 2026.03.09 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩32,603 | ₩32,640 | ₩32,495 | ₩32,495 | -0.33% | 1.9천 |
|---|
| 2026.03.05 | ₩32,616 | ₩32,696 | ₩32,067 | ₩32,475 | -0.43% | 2만 |
|---|
| 2026.03.04 | ₩32,676 | ₩32,817 | ₩32,676 | ₩32,737 | +0.18% | 4.4천 |
|---|
| 2026.03.03 | ₩32,804 | ₩32,804 | ₩32,522 | ₩32,525 | -0.85% | 1.1천 |
|---|
| 2026.03.02 | ₩32,924 | ₩32,924 | ₩32,857 | ₩32,857 | -0.20% | 4.9천 |
|---|
| 2026.02.27 | ₩32,522 | ₩33,031 | ₩32,509 | ₩33,031 | +1.57% | 9.3천 |
|---|
| 2026.02.26 | ₩32,763 | ₩32,763 | ₩32,509 | ₩32,509 | -0.78% | 2.6천 |
|---|
| 2026.02.25 | ₩32,763 | ₩32,934 | ₩32,763 | ₩32,763 | 0.00% | 2.6천 |
|---|
| 2026.02.24 | ₩32,643 | ₩32,772 | ₩32,562 | ₩32,562 | -0.25% | 5.6천 |
|---|
| 2026.02.23 | ₩32,576 | ₩32,871 | ₩32,576 | ₩32,643 | +0.21% | 8.6천 |
|---|
| 2026.02.20 | ₩32,830 | ₩32,830 | ₩32,562 | ₩32,750 | -0.24% | 8.5천 |
|---|
| 2026.02.19 | ₩32,696 | ₩32,844 | ₩32,670 | ₩32,830 | +0.41% | 3.5천 |
|---|
| 2026.02.18 | ₩32,737 | ₩32,763 | ₩32,696 | ₩32,696 | -0.12% | 2.9천 |
|---|
| 2026.02.17 | ₩32,897 | ₩32,897 | ₩32,696 | ₩32,763 | -0.41% | 6.2천 |
|---|
| 2026.02.13 | ₩33,165 | ₩33,165 | ₩33,015 | ₩33,031 | -0.40% | 700 |
|---|
| 2026.02.12 | ₩33,005 | ₩33,165 | ₩33,005 | ₩33,165 | +0.49% | 900 |
|---|
| 2026.02.11 | ₩33,125 | ₩33,165 | ₩33,030 | ₩33,132 | +0.02% | 2.1천 |
|---|
| 2026.02.10 | ₩33,098 | ₩33,112 | ₩33,098 | ₩33,112 | +0.04% | 1.5천 |
|---|
| 2026.02.09 | ₩32,991 | ₩33,152 | ₩32,830 | ₩32,924 | -0.20% | 6.6천 |
|---|
| 2026.02.06 | ₩33,139 | ₩33,139 | ₩32,737 | ₩33,139 | 0.00% | 1.7천 |
|---|
| 2026.02.05 | ₩33,125 | ₩33,125 | ₩32,938 | ₩33,018 | -0.32% | 2.9천 |
|---|
| 2026.02.04 | ₩32,951 | ₩33,152 | ₩32,897 | ₩33,058 | +0.33% | 1.5천 |
|---|
| 2026.02.03 | ₩32,904 | ₩32,964 | ₩32,763 | ₩32,951 | +0.14% | 3.7천 |
|---|
| 2026.02.02 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩32,723 | ₩33,152 | ₩32,723 | ₩32,971 | +0.76% | 3.1천 |
|---|
| 2026.01.29 | ₩33,072 | ₩33,072 | ₩33,031 | ₩33,072 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩32,750 | ₩32,938 | ₩32,629 | ₩32,911 | +0.49% | 4.9천 |
|---|
| 2026.01.27 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩32,844 | ₩32,964 | ₩32,763 | ₩32,964 | +0.37% | 3.4천 |
|---|
| 2026.01.23 | ₩32,884 | ₩32,897 | ₩32,696 | ₩32,897 | +0.04% | 5천 |
|---|
| 2026.01.22 | ₩32,964 | ₩32,964 | ₩32,723 | ₩32,723 | -0.73% | 4.4천 |
|---|
| 2026.01.21 | ₩32,857 | ₩32,964 | ₩32,857 | ₩32,964 | +0.33% | 500 |
|---|
| 2026.01.20 | ₩33,165 | ₩33,203 | ₩32,857 | ₩32,897 | -0.81% | 7.3천 |
|---|
| 2026.01.16 | ₩32,830 | ₩33,045 | ₩32,789 | ₩32,789 | -0.13% | 2.6천 |
|---|
| 2026.01.15 | ₩33,125 | ₩33,125 | ₩32,871 | ₩32,911 | -0.65% | 8.1천 |
|---|
| 2026.01.14 | ₩32,964 | ₩33,125 | ₩32,964 | ₩33,125 | +0.49% | 2.7천 |
|---|
| 2026.01.13 | ₩32,817 | ₩32,897 | ₩32,804 | ₩32,897 | +0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩32,763 | ₩32,830 | ₩32,763 | ₩32,817 | +0.16% | 3.7천 |
|---|
| 2026.01.09 | ₩32,777 | ₩32,830 | ₩32,777 | ₩32,830 | +0.16% | 1.4천 |
|---|
| 2026.01.08 | ₩32,737 | ₩32,763 | ₩32,730 | ₩32,763 | +0.08% | 7.9천 |
|---|
| 2026.01.07 | ₩32,763 | ₩32,763 | ₩32,696 | ₩32,763 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩32,763 | ₩32,763 | ₩32,683 | ₩32,734 | -0.09% | 3.2천 |
|---|
| 2026.01.05 | ₩32,737 | ₩32,762 | ₩32,670 | ₩32,710 | -0.08% | 3.6천 |
|---|
| 2026.01.02 | ₩32,631 | ₩32,710 | ₩32,603 | ₩32,656 | +0.08% | 1.2천 |
|---|
| 2025.12.31 | ₩32,723 | ₩32,723 | ₩32,482 | ₩32,562 | -0.49% | 1.6만 |
|---|
| 2025.12.30 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩32,742 | ₩32,763 | ₩32,742 | ₩32,763 | +0.07% | 1.5천 |
|---|
| 2025.12.26 | ₩32,763 | ₩32,763 | ₩32,762 | ₩32,763 | 0.00% | 1.2천 |
|---|
| 2025.12.24 | ₩32,696 | ₩32,763 | ₩32,696 | ₩32,730 | +0.10% | 900 |
|---|
| 2025.12.23 | ₩32,696 | ₩32,696 | ₩32,695 | ₩32,695 | -0.00% | 1천 |
|---|
| 2025.12.22 | ₩32,629 | ₩32,679 | ₩32,603 | ₩32,656 | +0.08% | 7.3천 |
|---|
| 2025.12.19 | ₩32,691 | ₩32,696 | ₩32,656 | ₩32,670 | -0.07% | 2.6천 |
|---|
| 2025.12.18 | ₩32,616 | ₩32,696 | ₩32,616 | ₩32,687 | +0.22% | 3.9천 |
|---|
| 2025.12.17 | ₩32,616 | ₩32,696 | ₩32,616 | ₩32,651 | +0.11% | 3.8천 |
|---|
| 2025.12.16 | ₩32,790 | ₩32,857 | ₩32,790 | ₩32,804 | +0.04% | 8.2천 |
|---|
| 2025.12.15 | ₩32,763 | ₩32,797 | ₩32,738 | ₩32,790 | +0.08% | 1.1만 |
|---|
| 2025.12.12 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 3.3천 |
|---|
| 2025.12.11 | ₩32,723 | ₩32,772 | ₩32,696 | ₩32,696 | -0.08% | 2.4만 |
|---|
| 2025.12.10 | ₩32,750 | ₩32,750 | ₩32,723 | ₩32,723 | -0.08% | 1.2천 |
|---|
| 2025.12.09 | ₩32,629 | ₩32,723 | ₩32,629 | ₩32,723 | +0.29% | 500 |
|---|
| 2025.12.08 | ₩32,612 | ₩32,683 | ₩32,576 | ₩32,683 | +0.22% | 4.1천 |
|---|
| 2025.12.05 | ₩32,656 | ₩32,656 | ₩32,629 | ₩32,643 | -0.04% | 900 |
|---|
| 2025.12.04 | ₩32,603 | ₩32,629 | ₩32,589 | ₩32,589 | -0.04% | 2.9천 |
|---|
| 2025.12.03 | ₩32,589 | ₩32,629 | ₩32,589 | ₩32,629 | +0.12% | 3.4천 |
|---|
| 2025.12.02 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩32,524 | ₩32,589 | ₩32,463 | ₩32,562 | +0.12% | 5.1천 |
|---|
| 2025.11.28 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,495 | ₩32,542 | ₩32,495 | ₩32,542 | +0.14% | 700 |
|---|
| 2025.11.25 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 600 |
|---|
| 2025.11.24 | ₩32,453 | ₩32,549 | ₩32,453 | ₩32,482 | +0.09% | 3.2천 |
|---|
| 2025.11.21 | ₩32,428 | ₩32,495 | ₩32,428 | ₩32,495 | +0.21% | 2.4천 |
|---|
| 2025.11.20 | ₩32,536 | ₩32,589 | ₩32,442 | ₩32,587 | +0.16% | 1.5천 |
|---|
| 2025.11.19 | ₩32,589 | ₩32,589 | ₩32,536 | ₩32,536 | -0.16% | 1.3천 |
|---|
| 2025.11.18 | ₩32,592 | ₩32,596 | ₩32,591 | ₩32,591 | -0.00% | 800 |
|---|
| 2025.11.17 | ₩32,683 | ₩32,683 | ₩32,536 | ₩32,536 | -0.45% | 3.4천 |
|---|
| 2025.11.14 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,709 | ₩32,804 | ₩32,709 | ₩32,804 | +0.29% | 400 |
|---|
| 2025.11.12 | ₩32,696 | ₩32,830 | ₩32,696 | ₩32,830 | +0.41% | 1.3천 |
|---|
| 2025.11.11 | ₩32,804 | ₩32,817 | ₩32,629 | ₩32,699 | -0.32% | 4.4천 |
|---|
| 2025.11.10 | ₩33,172 | ₩33,172 | ₩32,830 | ₩32,830 | -1.03% | 2.4천 |
|---|
| 2025.11.07 | ₩32,455 | ₩32,830 | ₩32,455 | ₩32,509 | +0.17% | 1.5천 |
|---|
| 2025.11.06 | ₩32,469 | ₩32,469 | ₩32,431 | ₩32,431 | -0.12% | 700 |
|---|
| 2025.11.05 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩32,495 | ₩32,656 | ₩32,469 | ₩32,469 | -0.08% | 3.9천 |
|---|
| 2025.11.03 | ₩32,642 | ₩32,642 | ₩32,469 | ₩32,495 | -0.45% | 2.5천 |
|---|
| 2025.10.31 | ₩32,629 | ₩32,629 | ₩32,599 | ₩32,599 | -0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩32,524 | ₩32,636 | ₩32,524 | ₩32,576 | +0.16% | 1.3천 |
|---|
| 2025.10.29 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,616 | ₩32,616 | ₩32,577 | ₩32,608 | -0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩32,562 | ₩32,616 | ₩32,428 | ₩32,616 | +0.16% | 2.1천 |
|---|
| 2025.10.24 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩32,562 | ₩32,562 | ₩32,453 | ₩32,516 | -0.14% | 2.6천 |
|---|
| 2025.10.21 | ₩32,562 | ₩32,562 | ₩32,502 | ₩32,502 | -0.19% | 1천 |
|---|
| 2025.10.20 | ₩32,453 | ₩32,562 | ₩32,453 | ₩32,562 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,616 | ₩32,670 | ₩32,616 | ₩32,670 | +0.16% | 1.8천 |
|---|
| 2025.10.15 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 900 |
|---|
| 2025.10.14 | ₩32,696 | ₩32,696 | ₩32,683 | ₩32,683 | -0.04% | 1천 |
|---|
| 2025.10.13 | ₩32,636 | ₩32,696 | ₩32,629 | ₩32,696 | +0.18% | 1.1천 |
|---|
| 2025.10.10 | ₩32,636 | ₩32,656 | ₩32,636 | ₩32,656 | +0.06% | 900 |
|---|