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 | ₩32,604 | ₩32,671 | ₩32,444 | ₩32,652 | +0.15% | 1.4만 |
| 2026.10.08 | ₩32,524 | ₩32,551 | ₩32,524 | ₩32,524 | 0.00% | 900 |
| 2026.10.07 | ₩32,551 | ₩32,551 | ₩32,443 | ₩32,551 | 0.00% | 2.7천 |
| 2026.10.06 | ₩32,551 | ₩32,551 | ₩32,458 | ₩32,458 | -0.29% | 5천 |
| 2026.10.05 | ₩32,528 | ₩32,551 | ₩32,451 | ₩32,451 | -0.24% | 2.3천 |
| 2026.10.02 | ₩32,671 | ₩32,671 | ₩32,444 | ₩32,524 | -0.45% | 7천 |
| 2026.10.01 | ₩32,564 | ₩32,564 | ₩32,491 | ₩32,530 | -0.11% | 1.5천 |
| 2026.09.30 | ₩32,618 | ₩32,618 | ₩32,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,618 |
| 0.00% |
| 1.8천 |
| 2026.09.29 | ₩32,618 | ₩32,638 | ₩32,618 | ₩32,638 | +0.06% | 1.3천 |
|---|
| 2026.09.28 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩32,671 | ₩32,698 | ₩32,524 | ₩32,698 | +0.08% | 1.9천 |
|---|
| 2026.09.24 | ₩32,550 | ₩32,550 | ₩32,550 | ₩32,550 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 600 |
|---|
| 2026.09.22 | ₩32,818 | ₩32,818 | ₩32,664 | ₩32,664 | -0.47% | 900 |
|---|
| 2026.09.21 | ₩32,769 | ₩32,818 | ₩32,751 | ₩32,751 | -0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩32,511 | ₩32,684 | ₩32,511 | ₩32,648 | +0.42% | 1천 |
|---|
| 2026.09.16 | ₩32,818 | ₩32,818 | ₩32,658 | ₩32,791 | -0.08% | 3.2천 |
|---|
| 2026.09.15 | ₩32,631 | ₩32,885 | ₩32,631 | ₩32,885 | +0.78% | 2.5천 |
|---|
| 2026.09.14 | ₩32,791 | ₩32,791 | ₩32,684 | ₩32,684 | -0.33% | 3.9천 |
|---|
| 2026.09.11 | ₩32,698 | ₩32,791 | ₩32,684 | ₩32,791 | +0.29% | 3.3천 |
|---|
| 2026.09.10 | ₩32,791 | ₩32,791 | ₩32,698 | ₩32,704 | -0.26% | 4.4천 |
|---|
| 2026.09.09 | ₩32,818 | ₩32,818 | ₩32,791 | ₩32,818 | 0.00% | 3.8천 |
|---|
| 2026.09.08 | ₩32,911 | ₩32,911 | ₩32,818 | ₩32,831 | -0.24% | 1.1천 |
|---|
| 2026.09.04 | ₩33,031 | ₩33,031 | ₩32,831 | ₩32,831 | -0.61% | 800 |
|---|
| 2026.09.03 | ₩33,018 | ₩33,018 | ₩32,885 | ₩32,885 | -0.40% | 2.3천 |
|---|
| 2026.09.02 | ₩33,085 | ₩33,085 | ₩32,918 | ₩32,918 | -0.50% | 4.7천 |
|---|
| 2026.09.01 | ₩33,018 | ₩33,018 | ₩32,951 | ₩32,985 | -0.10% | 3.5천 |
|---|
| 2026.08.31 | ₩32,965 | ₩33,005 | ₩32,818 | ₩32,818 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩33,005 | ₩33,018 | ₩32,898 | ₩32,965 | -0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩32,978 | ₩32,978 | ₩32,818 | ₩32,818 | -0.49% | 2.6천 |
|---|
| 2026.08.26 | ₩32,951 | ₩32,951 | ₩32,831 | ₩32,869 | -0.25% | 1.5천 |
|---|
| 2026.08.25 | ₩32,991 | ₩33,005 | ₩32,965 | ₩33,005 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩32,978 | ₩32,978 | ₩32,918 | ₩32,951 | -0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩32,845 | ₩32,845 | ₩32,833 | ₩32,845 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩32,885 | ₩32,951 | ₩32,885 | ₩32,951 | +0.20% | 4.3천 |
|---|
| 2026.08.19 | ₩32,965 | ₩32,978 | ₩32,885 | ₩32,885 | -0.24% | 1.7천 |
|---|
| 2026.08.18 | ₩32,951 | ₩32,978 | ₩32,951 | ₩32,978 | +0.08% | 1.8천 |
|---|
| 2026.08.17 | ₩33,018 | ₩33,085 | ₩32,978 | ₩32,978 | -0.12% | 4.8천 |
|---|
| 2026.08.14 | ₩33,018 | ₩33,059 | ₩33,018 | ₩33,059 | +0.13% | 700 |
|---|
| 2026.08.13 | ₩33,151 | ₩33,151 | ₩33,065 | ₩33,087 | -0.19% | 1.1천 |
|---|
| 2026.08.12 | ₩33,018 | ₩33,138 | ₩33,018 | ₩33,138 | +0.36% | 1.8천 |
|---|
| 2026.08.11 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 600 |
|---|
| 2026.08.10 | ₩32,951 | ₩33,071 | ₩32,951 | ₩33,071 | +0.36% | 2.4천 |
|---|
| 2026.08.07 | ₩33,138 | ₩33,151 | ₩32,965 | ₩33,031 | -0.32% | 3.4천 |
|---|
| 2026.08.06 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩33,105 | ₩33,105 | ₩33,098 | ₩33,098 | -0.02% | 1천 |
|---|
| 2026.08.04 | ₩33,085 | ₩33,085 | ₩32,985 | ₩33,038 | -0.14% | 1.6천 |
|---|
| 2026.08.03 | ₩32,965 | ₩33,131 | ₩32,951 | ₩33,058 | +0.28% | 6.4천 |
|---|
| 2026.07.31 | ₩33,031 | ₩33,058 | ₩33,031 | ₩33,058 | +0.08% | 800 |
|---|
| 2026.07.30 | ₩32,945 | ₩33,018 | ₩32,945 | ₩33,018 | +0.22% | 1.3천 |
|---|
| 2026.07.29 | ₩32,911 | ₩32,925 | ₩32,911 | ₩32,911 | 0.00% | 3천 |
|---|
| 2026.07.28 | ₩32,925 | ₩33,058 | ₩32,765 | ₩33,058 | +0.41% | 9.6천 |
|---|
| 2026.07.27 | ₩32,751 | ₩32,951 | ₩32,751 | ₩32,951 | +0.61% | 3.8천 |
|---|
| 2026.07.24 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,831 | ₩32,926 | ₩32,831 | ₩32,926 | +0.29% | 600 |
|---|
| 2026.07.22 | ₩32,791 | ₩32,885 | ₩32,791 | ₩32,870 | +0.24% | 2.2천 |
|---|
| 2026.07.21 | ₩32,991 | ₩32,991 | ₩32,751 | ₩32,765 | -0.69% | 5.5천 |
|---|
| 2026.07.20 | ₩32,978 | ₩32,978 | ₩32,965 | ₩32,965 | -0.04% | 400 |
|---|
| 2026.07.17 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩33,178 | ₩33,205 | ₩32,998 | ₩32,998 | -0.54% | 3.8천 |
|---|
| 2026.07.15 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩32,778 | ₩32,978 | ₩32,778 | ₩32,978 | +0.61% | 1.5천 |
|---|
| 2026.07.13 | ₩32,951 | ₩33,151 | ₩32,951 | ₩33,151 | +0.61% | 1.3천 |
|---|
| 2026.07.10 | ₩33,190 | ₩33,190 | ₩32,965 | ₩32,965 | -0.68% | 2.7천 |
|---|
| 2026.07.09 | ₩33,165 | ₩33,205 | ₩32,785 | ₩32,785 | -1.15% | 5.4천 |
|---|
| 2026.07.08 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 2.9천 |
|---|
| 2026.07.07 | ₩33,125 | ₩33,125 | ₩33,085 | ₩33,085 | -0.12% | 900 |
|---|
| 2026.07.06 | ₩33,018 | ₩33,071 | ₩32,978 | ₩33,071 | +0.16% | 1.8천 |
|---|
| 2026.07.02 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,083 | ₩33,218 | ₩32,711 | ₩32,711 | -1.13% | 3.9천 |
|---|
| 2026.06.30 | ₩32,983 | ₩33,207 | ₩32,971 | ₩33,207 | +0.68% | 1.1천 |
|---|
| 2026.06.29 | ₩33,018 | ₩33,018 | ₩32,711 | ₩32,765 | -0.77% | 1.1천 |
|---|
| 2026.06.26 | ₩33,105 | ₩33,219 | ₩32,951 | ₩32,951 | -0.46% | 1.3천 |
|---|
| 2026.06.25 | ₩32,711 | ₩33,054 | ₩32,711 | ₩32,951 | +0.73% | 4.3천 |
|---|
| 2026.06.24 | ₩33,111 | ₩33,111 | ₩32,805 | ₩32,805 | -0.93% | 1.3천 |
|---|
| 2026.06.23 | ₩32,971 | ₩33,018 | ₩32,698 | ₩32,831 | -0.42% | 3.6천 |
|---|
| 2026.06.22 | ₩33,018 | ₩33,045 | ₩32,779 | ₩32,779 | -0.72% | 3천 |
|---|
| 2026.06.18 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩33,191 | ₩33,231 | ₩33,151 | ₩33,231 | +0.12% | 2.2천 |
|---|
| 2026.06.16 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩33,218 | ₩33,258 | ₩33,191 | ₩33,258 | +0.12% | 1.1천 |
|---|
| 2026.06.12 | ₩33,271 | ₩33,338 | ₩33,242 | ₩33,265 | -0.02% | 5.1천 |
|---|
| 2026.06.11 | ₩33,218 | ₩33,285 | ₩33,218 | ₩33,250 | +0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩33,285 | ₩33,285 | ₩33,191 | ₩33,191 | -0.28% | 1.6천 |
|---|
| 2026.06.09 | ₩33,285 | ₩33,285 | ₩33,198 | ₩33,218 | -0.20% | 2.1천 |
|---|
| 2026.06.08 | ₩33,231 | ₩33,285 | ₩33,198 | ₩33,285 | +0.16% | 2.5천 |
|---|
| 2026.06.05 | ₩33,285 | ₩33,285 | ₩33,198 | ₩33,205 | -0.24% | 2.6천 |
|---|
| 2026.06.04 | ₩33,105 | ₩33,285 | ₩33,105 | ₩33,271 | +0.50% | 2.3천 |
|---|
| 2026.06.03 | ₩33,298 | ₩33,298 | ₩33,158 | ₩33,298 | 0.00% | 8.5천 |
|---|
| 2026.06.02 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 9.9천 |
|---|
| 2026.06.01 | ₩33,018 | ₩33,018 | ₩32,951 | ₩32,978 | -0.12% | 3.3천 |
|---|
| 2026.05.29 | ₩33,218 | ₩33,285 | ₩33,205 | ₩33,205 | -0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩33,185 | ₩33,185 | ₩33,098 | ₩33,098 | -0.26% | 1.7천 |
|---|
| 2026.05.27 | ₩33,258 | ₩33,285 | ₩32,925 | ₩33,105 | -0.46% | 6천 |
|---|
| 2026.05.26 | ₩33,018 | ₩33,271 | ₩33,018 | ₩33,271 | +0.77% | 2.4천 |
|---|
| 2026.05.22 | ₩33,005 | ₩33,018 | ₩33,005 | ₩33,018 | +0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩33,018 | ₩33,231 | ₩32,958 | ₩33,085 | +0.20% | 7.2천 |
|---|
| 2026.05.20 | ₩33,085 | ₩33,285 | ₩33,035 | ₩33,035 | -0.15% | 6.8천 |
|---|
| 2026.05.19 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,218 | ₩33,231 | ₩32,931 | ₩32,931 | -0.86% | 3.5천 |
|---|
| 2026.05.15 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 1.1천 |
|---|
| 2026.05.14 | ₩33,018 | ₩33,325 | ₩33,018 | ₩33,325 | +0.93% | 1.2천 |
|---|
| 2026.05.13 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩33,282 | ₩33,285 | ₩33,151 | ₩33,151 | -0.39% | 4.2천 |
|---|
| 2026.05.11 | ₩33,365 | ₩33,401 | ₩33,045 | ₩33,401 | +0.11% | 2.1천 |
|---|
| 2026.05.08 | ₩33,275 | ₩33,285 | ₩33,098 | ₩33,151 | -0.37% | 4.7천 |
|---|
| 2026.05.07 | ₩33,218 | ₩33,285 | ₩33,062 | ₩33,062 | -0.47% | 1.4천 |
|---|
| 2026.05.06 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩33,218 | ₩33,218 | ₩33,165 | ₩33,165 | -0.16% | 1.2천 |
|---|
| 2026.05.04 | ₩32,925 | ₩33,195 | ₩32,925 | ₩33,151 | +0.69% | 4.3천 |
|---|
| 2026.05.01 | ₩32,938 | ₩33,147 | ₩32,878 | ₩33,147 | +0.64% | 4.1천 |
|---|
| 2026.04.30 | ₩32,684 | ₩32,818 | ₩32,684 | ₩32,818 | +0.41% | 4.6천 |
|---|
| 2026.04.29 | ₩32,684 | ₩32,738 | ₩32,631 | ₩32,711 | +0.08% | 2천 |
|---|
| 2026.04.28 | ₩32,678 | ₩32,738 | ₩32,678 | ₩32,684 | +0.02% | 1.1천 |
|---|
| 2026.04.27 | ₩32,686 | ₩32,686 | ₩32,618 | ₩32,644 | -0.13% | 2.5천 |
|---|
| 2026.04.24 | ₩32,765 | ₩32,765 | ₩32,765 | ₩32,765 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩32,551 | ₩32,883 | ₩32,551 | ₩32,871 | +0.98% | 2.6천 |
|---|
| 2026.04.22 | ₩32,870 | ₩32,911 | ₩32,870 | ₩32,911 | +0.13% | 600 |
|---|
| 2026.04.21 | ₩32,805 | ₩32,911 | ₩32,591 | ₩32,591 | -0.65% | 800 |
|---|
| 2026.04.20 | ₩32,338 | ₩32,631 | ₩32,338 | ₩32,356 | +0.06% | 4.2천 |
|---|
| 2026.04.17 | ₩32,751 | ₩32,751 | ₩32,578 | ₩32,578 | -0.53% | 1.1천 |
|---|
| 2026.04.16 | ₩32,898 | ₩32,898 | ₩32,591 | ₩32,591 | -0.93% | 700 |
|---|
| 2026.04.15 | ₩32,911 | ₩32,911 | ₩32,564 | ₩32,885 | -0.08% | 3.5천 |
|---|
| 2026.04.14 | ₩32,618 | ₩32,898 | ₩32,511 | ₩32,898 | +0.86% | 5천 |
|---|
| 2026.04.13 | ₩32,418 | ₩32,738 | ₩32,418 | ₩32,738 | +0.99% | 6.9천 |
|---|
| 2026.04.10 | ₩32,510 | ₩32,551 | ₩32,418 | ₩32,551 | +0.13% | 1.2천 |
|---|
| 2026.04.09 | ₩32,418 | ₩32,551 | ₩32,351 | ₩32,551 | +0.41% | 1.3천 |
|---|
| 2026.04.08 | ₩32,338 | ₩32,338 | ₩32,338 | ₩32,338 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,330 | ₩32,432 | ₩32,330 | ₩32,338 | +0.02% | 1.1천 |
|---|
| 2026.04.06 | ₩32,418 | ₩32,511 | ₩32,418 | ₩32,511 | +0.29% | 900 |
|---|
| 2026.04.02 | ₩32,358 | ₩32,444 | ₩32,298 | ₩32,418 | +0.19% | 2천 |
|---|
| 2026.04.01 | ₩32,231 | ₩32,418 | ₩32,204 | ₩32,418 | +0.58% | 2천 |
|---|
| 2026.03.31 | ₩32,164 | ₩32,231 | ₩32,164 | ₩32,231 | +0.21% | 2.1천 |
|---|
| 2026.03.30 | ₩32,404 | ₩32,404 | ₩32,164 | ₩32,338 | -0.21% | 3.5천 |
|---|
| 2026.03.27 | ₩32,484 | ₩32,484 | ₩32,484 | ₩32,484 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩32,258 | ₩32,258 | ₩32,258 | ₩32,258 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩32,418 | ₩32,658 | ₩32,418 | ₩32,418 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩32,324 | ₩32,451 | ₩32,284 | ₩32,378 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩32,324 | ₩32,324 | ₩32,188 | ₩32,272 | -0.16% | 800 |
|---|
| 2026.03.19 | ₩32,092 | ₩32,178 | ₩32,092 | ₩32,178 | +0.27% | 1천 |
|---|
| 2026.03.18 | ₩32,278 | ₩32,278 | ₩32,220 | ₩32,220 | -0.18% | 1.1천 |
|---|
| 2026.03.17 | ₩32,351 | ₩32,351 | ₩32,278 | ₩32,278 | -0.23% | 1.1천 |
|---|
| 2026.03.16 | ₩32,418 | ₩32,551 | ₩32,231 | ₩32,444 | +0.08% | 7천 |
|---|
| 2026.03.13 | ₩32,271 | ₩32,451 | ₩32,234 | ₩32,364 | +0.29% | 4.1천 |
|---|
| 2026.03.12 | ₩32,284 | ₩32,351 | ₩32,271 | ₩32,271 | -0.04% | 3.3천 |
|---|
| 2026.03.11 | ₩32,431 | ₩32,431 | ₩32,431 | ₩32,431 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩32,284 | ₩32,431 | ₩32,218 | ₩32,431 | +0.45% | 1.8천 |
|---|
| 2026.03.09 | ₩32,351 | ₩32,351 | ₩32,351 | ₩32,351 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩32,458 | ₩32,495 | ₩32,351 | ₩32,351 | -0.33% | 1.9천 |
|---|
| 2026.03.05 | ₩32,471 | ₩32,551 | ₩31,924 | ₩32,331 | -0.43% | 2만 |
|---|
| 2026.03.04 | ₩32,531 | ₩32,671 | ₩32,531 | ₩32,591 | +0.18% | 4.4천 |
|---|
| 2026.03.03 | ₩32,658 | ₩32,658 | ₩32,378 | ₩32,380 | -0.85% | 1.1천 |
|---|
| 2026.03.02 | ₩32,778 | ₩32,778 | ₩32,711 | ₩32,711 | -0.20% | 4.9천 |
|---|
| 2026.02.27 | ₩32,378 | ₩32,885 | ₩32,364 | ₩32,885 | +1.57% | 9.3천 |
|---|
| 2026.02.26 | ₩32,618 | ₩32,618 | ₩32,364 | ₩32,364 | -0.78% | 2.6천 |
|---|
| 2026.02.25 | ₩32,618 | ₩32,787 | ₩32,618 | ₩32,618 | 0.00% | 2.6천 |
|---|
| 2026.02.24 | ₩32,498 | ₩32,626 | ₩32,418 | ₩32,418 | -0.25% | 5.6천 |
|---|
| 2026.02.23 | ₩32,431 | ₩32,724 | ₩32,431 | ₩32,498 | +0.21% | 8.6천 |
|---|
| 2026.02.20 | ₩32,684 | ₩32,684 | ₩32,418 | ₩32,604 | -0.24% | 8.5천 |
|---|
| 2026.02.19 | ₩32,551 | ₩32,698 | ₩32,524 | ₩32,684 | +0.41% | 3.5천 |
|---|
| 2026.02.18 | ₩32,591 | ₩32,618 | ₩32,551 | ₩32,551 | -0.12% | 2.9천 |
|---|
| 2026.02.17 | ₩32,751 | ₩32,751 | ₩32,551 | ₩32,618 | -0.41% | 6.2천 |
|---|
| 2026.02.13 | ₩33,018 | ₩33,018 | ₩32,869 | ₩32,885 | -0.40% | 700 |
|---|
| 2026.02.12 | ₩32,858 | ₩33,018 | ₩32,858 | ₩33,018 | +0.49% | 900 |
|---|
| 2026.02.11 | ₩32,978 | ₩33,018 | ₩32,883 | ₩32,985 | +0.02% | 2.1천 |
|---|
| 2026.02.10 | ₩32,951 | ₩32,965 | ₩32,951 | ₩32,965 | +0.04% | 1.5천 |
|---|
| 2026.02.09 | ₩32,845 | ₩33,005 | ₩32,684 | ₩32,778 | -0.20% | 6.6천 |
|---|
| 2026.02.06 | ₩32,991 | ₩32,991 | ₩32,591 | ₩32,991 | 0.00% | 1.7천 |
|---|
| 2026.02.05 | ₩32,978 | ₩32,978 | ₩32,791 | ₩32,871 | -0.32% | 2.9천 |
|---|
| 2026.02.04 | ₩32,805 | ₩33,005 | ₩32,751 | ₩32,911 | +0.33% | 1.5천 |
|---|
| 2026.02.03 | ₩32,758 | ₩32,818 | ₩32,618 | ₩32,805 | +0.14% | 3.7천 |
|---|
| 2026.02.02 | ₩32,818 | ₩32,818 | ₩32,818 | ₩32,818 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩32,578 | ₩33,005 | ₩32,578 | ₩32,825 | +0.76% | 3.1천 |
|---|
| 2026.01.29 | ₩32,925 | ₩32,925 | ₩32,885 | ₩32,925 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩32,604 | ₩32,791 | ₩32,484 | ₩32,765 | +0.49% | 4.9천 |
|---|
| 2026.01.27 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩32,698 | ₩32,818 | ₩32,618 | ₩32,818 | +0.37% | 3.4천 |
|---|
| 2026.01.23 | ₩32,738 | ₩32,751 | ₩32,551 | ₩32,751 | +0.04% | 5천 |
|---|
| 2026.01.22 | ₩32,818 | ₩32,818 | ₩32,578 | ₩32,578 | -0.73% | 4.4천 |
|---|
| 2026.01.21 | ₩32,711 | ₩32,818 | ₩32,711 | ₩32,818 | +0.33% | 500 |
|---|
| 2026.01.20 | ₩33,018 | ₩33,055 | ₩32,711 | ₩32,751 | -0.81% | 7.3천 |
|---|
| 2026.01.16 | ₩32,684 | ₩32,898 | ₩32,643 | ₩32,643 | -0.13% | 2.6천 |
|---|
| 2026.01.15 | ₩32,978 | ₩32,978 | ₩32,724 | ₩32,765 | -0.65% | 8.1천 |
|---|
| 2026.01.14 | ₩32,818 | ₩32,978 | ₩32,818 | ₩32,978 | +0.49% | 2.7천 |
|---|
| 2026.01.13 | ₩32,671 | ₩32,751 | ₩32,658 | ₩32,751 | +0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩32,618 | ₩32,684 | ₩32,618 | ₩32,671 | +0.16% | 3.7천 |
|---|
| 2026.01.09 | ₩32,631 | ₩32,684 | ₩32,631 | ₩32,684 | +0.16% | 1.4천 |
|---|
| 2026.01.08 | ₩32,591 | ₩32,618 | ₩32,584 | ₩32,618 | +0.08% | 7.9천 |
|---|
| 2026.01.07 | ₩32,618 | ₩32,618 | ₩32,551 | ₩32,618 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩32,618 | ₩32,618 | ₩32,538 | ₩32,588 | -0.09% | 3.2천 |
|---|
| 2026.01.05 | ₩32,591 | ₩32,616 | ₩32,524 | ₩32,564 | -0.08% | 3.6천 |
|---|
| 2026.01.02 | ₩32,486 | ₩32,564 | ₩32,458 | ₩32,511 | +0.08% | 1.2천 |
|---|
| 2025.12.31 | ₩32,578 | ₩32,578 | ₩32,338 | ₩32,418 | -0.49% | 1.6만 |
|---|
| 2025.12.30 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩32,596 | ₩32,618 | ₩32,596 | ₩32,618 | +0.07% | 1.5천 |
|---|
| 2025.12.26 | ₩32,618 | ₩32,618 | ₩32,616 | ₩32,618 | 0.00% | 1.2천 |
|---|
| 2025.12.24 | ₩32,551 | ₩32,618 | ₩32,551 | ₩32,584 | +0.10% | 900 |
|---|
| 2025.12.23 | ₩32,551 | ₩32,551 | ₩32,550 | ₩32,550 | -0.00% | 1천 |
|---|
| 2025.12.22 | ₩32,484 | ₩32,534 | ₩32,458 | ₩32,511 | +0.08% | 7.3천 |
|---|
| 2025.12.19 | ₩32,546 | ₩32,551 | ₩32,511 | ₩32,524 | -0.07% | 2.6천 |
|---|
| 2025.12.18 | ₩32,471 | ₩32,551 | ₩32,471 | ₩32,542 | +0.22% | 3.9천 |
|---|
| 2025.12.17 | ₩32,471 | ₩32,551 | ₩32,471 | ₩32,506 | +0.11% | 3.8천 |
|---|
| 2025.12.16 | ₩32,644 | ₩32,711 | ₩32,644 | ₩32,658 | +0.04% | 8.2천 |
|---|
| 2025.12.15 | ₩32,618 | ₩32,651 | ₩32,592 | ₩32,644 | +0.08% | 1.1만 |
|---|
| 2025.12.12 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 3.3천 |
|---|
| 2025.12.11 | ₩32,578 | ₩32,626 | ₩32,551 | ₩32,551 | -0.08% | 2.4만 |
|---|
| 2025.12.10 | ₩32,604 | ₩32,604 | ₩32,578 | ₩32,578 | -0.08% | 1.2천 |
|---|
| 2025.12.09 | ₩32,484 | ₩32,578 | ₩32,484 | ₩32,578 | +0.29% | 500 |
|---|
| 2025.12.08 | ₩32,467 | ₩32,538 | ₩32,431 | ₩32,538 | +0.22% | 4.1천 |
|---|
| 2025.12.05 | ₩32,511 | ₩32,511 | ₩32,484 | ₩32,498 | -0.04% | 900 |
|---|
| 2025.12.04 | ₩32,458 | ₩32,484 | ₩32,444 | ₩32,444 | -0.04% | 2.9천 |
|---|
| 2025.12.03 | ₩32,444 | ₩32,484 | ₩32,444 | ₩32,484 | +0.12% | 3.4천 |
|---|
| 2025.12.02 | ₩32,444 | ₩32,444 | ₩32,444 | ₩32,444 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩32,379 | ₩32,444 | ₩32,319 | ₩32,418 | +0.12% | 5.1천 |
|---|
| 2025.11.28 | ₩32,398 | ₩32,398 | ₩32,398 | ₩32,398 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,351 | ₩32,398 | ₩32,351 | ₩32,398 | +0.14% | 700 |
|---|
| 2025.11.25 | ₩32,444 | ₩32,444 | ₩32,444 | ₩32,444 | 0.00% | 600 |
|---|
| 2025.11.24 | ₩32,308 | ₩32,404 | ₩32,308 | ₩32,338 | +0.09% | 3.2천 |
|---|
| 2025.11.21 | ₩32,284 | ₩32,351 | ₩32,284 | ₩32,351 | +0.21% | 2.4천 |
|---|
| 2025.11.20 | ₩32,391 | ₩32,444 | ₩32,298 | ₩32,442 | +0.16% | 1.5천 |
|---|
| 2025.11.19 | ₩32,444 | ₩32,444 | ₩32,391 | ₩32,391 | -0.16% | 1.3천 |
|---|
| 2025.11.18 | ₩32,447 | ₩32,451 | ₩32,446 | ₩32,446 | -0.00% | 800 |
|---|
| 2025.11.17 | ₩32,538 | ₩32,538 | ₩32,391 | ₩32,391 | -0.45% | 3.4천 |
|---|
| 2025.11.14 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,563 | ₩32,658 | ₩32,563 | ₩32,658 | +0.29% | 400 |
|---|
| 2025.11.12 | ₩32,551 | ₩32,684 | ₩32,551 | ₩32,684 | +0.41% | 1.3천 |
|---|
| 2025.11.11 | ₩32,658 | ₩32,671 | ₩32,484 | ₩32,554 | -0.32% | 4.4천 |
|---|
| 2025.11.10 | ₩33,025 | ₩33,025 | ₩32,684 | ₩32,684 | -1.03% | 2.4천 |
|---|
| 2025.11.07 | ₩32,311 | ₩32,684 | ₩32,311 | ₩32,364 | +0.17% | 1.5천 |
|---|
| 2025.11.06 | ₩32,324 | ₩32,324 | ₩32,287 | ₩32,287 | -0.12% | 700 |
|---|
| 2025.11.05 | ₩32,324 | ₩32,324 | ₩32,324 | ₩32,324 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩32,351 | ₩32,511 | ₩32,324 | ₩32,324 | -0.08% | 3.9천 |
|---|
| 2025.11.03 | ₩32,496 | ₩32,496 | ₩32,324 | ₩32,351 | -0.45% | 2.5천 |
|---|
| 2025.10.31 | ₩32,484 | ₩32,484 | ₩32,454 | ₩32,454 | -0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩32,379 | ₩32,491 | ₩32,379 | ₩32,431 | +0.16% | 1.3천 |
|---|
| 2025.10.29 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,471 | ₩32,471 | ₩32,432 | ₩32,463 | -0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩32,418 | ₩32,471 | ₩32,284 | ₩32,471 | +0.16% | 2.1천 |
|---|
| 2025.10.24 | ₩32,418 | ₩32,418 | ₩32,418 | ₩32,418 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩32,418 | ₩32,418 | ₩32,418 | ₩32,418 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩32,418 | ₩32,418 | ₩32,308 | ₩32,371 | -0.14% | 2.6천 |
|---|
| 2025.10.21 | ₩32,418 | ₩32,418 | ₩32,358 | ₩32,358 | -0.19% | 1천 |
|---|
| 2025.10.20 | ₩32,308 | ₩32,418 | ₩32,308 | ₩32,418 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩32,458 | ₩32,458 | ₩32,458 | ₩32,458 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,471 | ₩32,524 | ₩32,471 | ₩32,524 | +0.16% | 1.8천 |
|---|
| 2025.10.15 | ₩32,498 | ₩32,498 | ₩32,498 | ₩32,498 | 0.00% | 900 |
|---|
| 2025.10.14 | ₩32,551 | ₩32,551 | ₩32,538 | ₩32,538 | -0.04% | 1천 |
|---|
| 2025.10.13 | ₩32,491 | ₩32,551 | ₩32,484 | ₩32,551 | +0.18% | 1.1천 |
|---|
| 2025.10.10 | ₩32,491 | ₩32,511 | ₩32,491 | ₩32,511 | +0.06% | 900 |
|---|