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 | ₩32,622 | ₩32,689 | ₩32,462 | ₩32,670 | +0.15% | 1.4만 |
| 2026.10.08 | ₩32,542 | ₩32,569 | ₩32,542 | ₩32,542 | 0.00% | 900 |
| 2026.10.07 | ₩32,569 | ₩32,569 | ₩32,461 | ₩32,569 | 0.00% | 2.7천 |
| 2026.10.06 | ₩32,569 | ₩32,569 | ₩32,475 | ₩32,475 | -0.29% | 5천 |
| 2026.10.05 | ₩32,546 | ₩32,569 | ₩32,469 | ₩32,469 | -0.24% | 2.3천 |
| 2026.10.02 | ₩32,689 | ₩32,689 | ₩32,462 | ₩32,542 | -0.45% | 7천 |
| 2026.10.01 | ₩32,582 | ₩32,582 | ₩32,509 | ₩32,547 | -0.11% | 1.5천 |
| 2026.09.30 | ₩32,635 | ₩32,635 | ₩32,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,635 |
| 0.00% |
| 1.8천 |
| 2026.09.29 | ₩32,635 | ₩32,655 | ₩32,635 | ₩32,655 | +0.06% | 1.3천 |
|---|
| 2026.09.28 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩32,689 | ₩32,715 | ₩32,542 | ₩32,715 | +0.08% | 1.9천 |
|---|
| 2026.09.24 | ₩32,567 | ₩32,567 | ₩32,567 | ₩32,567 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 600 |
|---|
| 2026.09.22 | ₩32,836 | ₩32,836 | ₩32,682 | ₩32,682 | -0.47% | 900 |
|---|
| 2026.09.21 | ₩32,786 | ₩32,836 | ₩32,769 | ₩32,769 | -0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩32,529 | ₩32,702 | ₩32,529 | ₩32,666 | +0.42% | 1천 |
|---|
| 2026.09.16 | ₩32,836 | ₩32,836 | ₩32,675 | ₩32,809 | -0.08% | 3.2천 |
|---|
| 2026.09.15 | ₩32,649 | ₩32,902 | ₩32,649 | ₩32,902 | +0.78% | 2.5천 |
|---|
| 2026.09.14 | ₩32,809 | ₩32,809 | ₩32,702 | ₩32,702 | -0.33% | 3.9천 |
|---|
| 2026.09.11 | ₩32,715 | ₩32,809 | ₩32,702 | ₩32,809 | +0.29% | 3.3천 |
|---|
| 2026.09.10 | ₩32,809 | ₩32,809 | ₩32,715 | ₩32,722 | -0.26% | 4.4천 |
|---|
| 2026.09.09 | ₩32,836 | ₩32,836 | ₩32,809 | ₩32,836 | 0.00% | 3.8천 |
|---|
| 2026.09.08 | ₩32,929 | ₩32,929 | ₩32,836 | ₩32,849 | -0.24% | 1.1천 |
|---|
| 2026.09.04 | ₩33,049 | ₩33,049 | ₩32,849 | ₩32,849 | -0.61% | 800 |
|---|
| 2026.09.03 | ₩33,036 | ₩33,036 | ₩32,902 | ₩32,902 | -0.40% | 2.3천 |
|---|
| 2026.09.02 | ₩33,103 | ₩33,103 | ₩32,936 | ₩32,936 | -0.50% | 4.7천 |
|---|
| 2026.09.01 | ₩33,036 | ₩33,036 | ₩32,969 | ₩33,002 | -0.10% | 3.5천 |
|---|
| 2026.08.31 | ₩32,982 | ₩33,022 | ₩32,836 | ₩32,836 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩33,022 | ₩33,036 | ₩32,916 | ₩32,982 | -0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩32,996 | ₩32,996 | ₩32,836 | ₩32,836 | -0.49% | 2.6천 |
|---|
| 2026.08.26 | ₩32,969 | ₩32,969 | ₩32,849 | ₩32,886 | -0.25% | 1.5천 |
|---|
| 2026.08.25 | ₩33,009 | ₩33,022 | ₩32,982 | ₩33,022 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩32,996 | ₩32,996 | ₩32,936 | ₩32,969 | -0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩32,862 | ₩32,862 | ₩32,850 | ₩32,862 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩32,902 | ₩32,969 | ₩32,902 | ₩32,969 | +0.20% | 4.3천 |
|---|
| 2026.08.19 | ₩32,982 | ₩32,996 | ₩32,902 | ₩32,902 | -0.24% | 1.7천 |
|---|
| 2026.08.18 | ₩32,969 | ₩32,996 | ₩32,969 | ₩32,996 | +0.08% | 1.8천 |
|---|
| 2026.08.17 | ₩33,036 | ₩33,103 | ₩32,996 | ₩32,996 | -0.12% | 4.8천 |
|---|
| 2026.08.14 | ₩33,036 | ₩33,077 | ₩33,036 | ₩33,077 | +0.13% | 700 |
|---|
| 2026.08.13 | ₩33,169 | ₩33,169 | ₩33,083 | ₩33,105 | -0.19% | 1.1천 |
|---|
| 2026.08.12 | ₩33,036 | ₩33,156 | ₩33,036 | ₩33,156 | +0.36% | 1.8천 |
|---|
| 2026.08.11 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 600 |
|---|
| 2026.08.10 | ₩32,969 | ₩33,089 | ₩32,969 | ₩33,089 | +0.36% | 2.4천 |
|---|
| 2026.08.07 | ₩33,156 | ₩33,169 | ₩32,982 | ₩33,049 | -0.32% | 3.4천 |
|---|
| 2026.08.06 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩33,123 | ₩33,123 | ₩33,116 | ₩33,116 | -0.02% | 1천 |
|---|
| 2026.08.04 | ₩33,103 | ₩33,103 | ₩33,002 | ₩33,056 | -0.14% | 1.6천 |
|---|
| 2026.08.03 | ₩32,982 | ₩33,149 | ₩32,969 | ₩33,076 | +0.28% | 6.4천 |
|---|
| 2026.07.31 | ₩33,049 | ₩33,076 | ₩33,049 | ₩33,076 | +0.08% | 800 |
|---|
| 2026.07.30 | ₩32,962 | ₩33,036 | ₩32,962 | ₩33,036 | +0.22% | 1.3천 |
|---|
| 2026.07.29 | ₩32,929 | ₩32,942 | ₩32,929 | ₩32,929 | 0.00% | 3천 |
|---|
| 2026.07.28 | ₩32,942 | ₩33,076 | ₩32,782 | ₩33,076 | +0.41% | 9.6천 |
|---|
| 2026.07.27 | ₩32,769 | ₩32,969 | ₩32,769 | ₩32,969 | +0.61% | 3.8천 |
|---|
| 2026.07.24 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,849 | ₩32,944 | ₩32,849 | ₩32,944 | +0.29% | 600 |
|---|
| 2026.07.22 | ₩32,809 | ₩32,902 | ₩32,809 | ₩32,888 | +0.24% | 2.2천 |
|---|
| 2026.07.21 | ₩33,009 | ₩33,009 | ₩32,769 | ₩32,782 | -0.69% | 5.5천 |
|---|
| 2026.07.20 | ₩32,996 | ₩32,996 | ₩32,982 | ₩32,982 | -0.04% | 400 |
|---|
| 2026.07.17 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩33,196 | ₩33,223 | ₩33,016 | ₩33,016 | -0.54% | 3.8천 |
|---|
| 2026.07.15 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩32,796 | ₩32,996 | ₩32,796 | ₩32,996 | +0.61% | 1.5천 |
|---|
| 2026.07.13 | ₩32,969 | ₩33,169 | ₩32,969 | ₩33,169 | +0.61% | 1.3천 |
|---|
| 2026.07.10 | ₩33,208 | ₩33,208 | ₩32,982 | ₩32,982 | -0.68% | 2.7천 |
|---|
| 2026.07.09 | ₩33,183 | ₩33,223 | ₩32,802 | ₩32,802 | -1.15% | 5.4천 |
|---|
| 2026.07.08 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 2.9천 |
|---|
| 2026.07.07 | ₩33,143 | ₩33,143 | ₩33,103 | ₩33,103 | -0.12% | 900 |
|---|
| 2026.07.06 | ₩33,036 | ₩33,089 | ₩32,996 | ₩33,089 | +0.16% | 1.8천 |
|---|
| 2026.07.02 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,101 | ₩33,236 | ₩32,729 | ₩32,729 | -1.13% | 3.9천 |
|---|
| 2026.06.30 | ₩33,001 | ₩33,225 | ₩32,989 | ₩33,225 | +0.68% | 1.1천 |
|---|
| 2026.06.29 | ₩33,036 | ₩33,036 | ₩32,729 | ₩32,782 | -0.77% | 1.1천 |
|---|
| 2026.06.26 | ₩33,123 | ₩33,237 | ₩32,969 | ₩32,969 | -0.46% | 1.3천 |
|---|
| 2026.06.25 | ₩32,729 | ₩33,072 | ₩32,729 | ₩32,969 | +0.73% | 4.3천 |
|---|
| 2026.06.24 | ₩33,129 | ₩33,129 | ₩32,822 | ₩32,822 | -0.93% | 1.3천 |
|---|
| 2026.06.23 | ₩32,989 | ₩33,036 | ₩32,715 | ₩32,849 | -0.42% | 3.6천 |
|---|
| 2026.06.22 | ₩33,036 | ₩33,063 | ₩32,797 | ₩32,797 | -0.72% | 3천 |
|---|
| 2026.06.18 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩33,209 | ₩33,249 | ₩33,169 | ₩33,249 | +0.12% | 2.2천 |
|---|
| 2026.06.16 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩33,236 | ₩33,276 | ₩33,209 | ₩33,276 | +0.12% | 1.1천 |
|---|
| 2026.06.12 | ₩33,289 | ₩33,356 | ₩33,260 | ₩33,283 | -0.02% | 5.1천 |
|---|
| 2026.06.11 | ₩33,236 | ₩33,303 | ₩33,236 | ₩33,268 | +0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩33,303 | ₩33,303 | ₩33,209 | ₩33,209 | -0.28% | 1.6천 |
|---|
| 2026.06.09 | ₩33,303 | ₩33,303 | ₩33,216 | ₩33,236 | -0.20% | 2.1천 |
|---|
| 2026.06.08 | ₩33,249 | ₩33,303 | ₩33,216 | ₩33,303 | +0.16% | 2.5천 |
|---|
| 2026.06.05 | ₩33,303 | ₩33,303 | ₩33,216 | ₩33,223 | -0.24% | 2.6천 |
|---|
| 2026.06.04 | ₩33,123 | ₩33,303 | ₩33,123 | ₩33,289 | +0.50% | 2.3천 |
|---|
| 2026.06.03 | ₩33,316 | ₩33,316 | ₩33,176 | ₩33,316 | 0.00% | 8.5천 |
|---|
| 2026.06.02 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 9.9천 |
|---|
| 2026.06.01 | ₩33,036 | ₩33,036 | ₩32,969 | ₩32,996 | -0.12% | 3.3천 |
|---|
| 2026.05.29 | ₩33,236 | ₩33,303 | ₩33,223 | ₩33,223 | -0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩33,203 | ₩33,203 | ₩33,116 | ₩33,116 | -0.26% | 1.7천 |
|---|
| 2026.05.27 | ₩33,276 | ₩33,303 | ₩32,942 | ₩33,123 | -0.46% | 6천 |
|---|
| 2026.05.26 | ₩33,036 | ₩33,289 | ₩33,036 | ₩33,289 | +0.77% | 2.4천 |
|---|
| 2026.05.22 | ₩33,022 | ₩33,036 | ₩33,022 | ₩33,036 | +0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩33,036 | ₩33,249 | ₩32,976 | ₩33,103 | +0.20% | 7.2천 |
|---|
| 2026.05.20 | ₩33,103 | ₩33,303 | ₩33,053 | ₩33,053 | -0.15% | 6.8천 |
|---|
| 2026.05.19 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,236 | ₩33,249 | ₩32,949 | ₩32,949 | -0.86% | 3.5천 |
|---|
| 2026.05.15 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 1.1천 |
|---|
| 2026.05.14 | ₩33,036 | ₩33,343 | ₩33,036 | ₩33,343 | +0.93% | 1.2천 |
|---|
| 2026.05.13 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩33,300 | ₩33,303 | ₩33,169 | ₩33,169 | -0.39% | 4.2천 |
|---|
| 2026.05.11 | ₩33,383 | ₩33,419 | ₩33,063 | ₩33,419 | +0.11% | 2.1천 |
|---|
| 2026.05.08 | ₩33,293 | ₩33,303 | ₩33,116 | ₩33,169 | -0.37% | 4.7천 |
|---|
| 2026.05.07 | ₩33,236 | ₩33,303 | ₩33,080 | ₩33,080 | -0.47% | 1.4천 |
|---|
| 2026.05.06 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩33,236 | ₩33,236 | ₩33,183 | ₩33,183 | -0.16% | 1.2천 |
|---|
| 2026.05.04 | ₩32,942 | ₩33,213 | ₩32,942 | ₩33,169 | +0.69% | 4.3천 |
|---|
| 2026.05.01 | ₩32,956 | ₩33,165 | ₩32,896 | ₩33,165 | +0.64% | 4.1천 |
|---|
| 2026.04.30 | ₩32,702 | ₩32,836 | ₩32,702 | ₩32,836 | +0.41% | 4.6천 |
|---|
| 2026.04.29 | ₩32,702 | ₩32,756 | ₩32,649 | ₩32,729 | +0.08% | 2천 |
|---|
| 2026.04.28 | ₩32,695 | ₩32,756 | ₩32,695 | ₩32,702 | +0.02% | 1.1천 |
|---|
| 2026.04.27 | ₩32,703 | ₩32,703 | ₩32,635 | ₩32,662 | -0.13% | 2.5천 |
|---|
| 2026.04.24 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩32,569 | ₩32,901 | ₩32,569 | ₩32,889 | +0.98% | 2.6천 |
|---|
| 2026.04.22 | ₩32,888 | ₩32,929 | ₩32,888 | ₩32,929 | +0.13% | 600 |
|---|
| 2026.04.21 | ₩32,822 | ₩32,929 | ₩32,609 | ₩32,609 | -0.65% | 800 |
|---|
| 2026.04.20 | ₩32,355 | ₩32,649 | ₩32,355 | ₩32,374 | +0.06% | 4.2천 |
|---|
| 2026.04.17 | ₩32,769 | ₩32,769 | ₩32,595 | ₩32,595 | -0.53% | 1.1천 |
|---|
| 2026.04.16 | ₩32,916 | ₩32,916 | ₩32,609 | ₩32,609 | -0.93% | 700 |
|---|
| 2026.04.15 | ₩32,929 | ₩32,929 | ₩32,582 | ₩32,902 | -0.08% | 3.5천 |
|---|
| 2026.04.14 | ₩32,635 | ₩32,916 | ₩32,529 | ₩32,916 | +0.86% | 5천 |
|---|
| 2026.04.13 | ₩32,435 | ₩32,756 | ₩32,435 | ₩32,756 | +0.99% | 6.9천 |
|---|
| 2026.04.10 | ₩32,527 | ₩32,569 | ₩32,435 | ₩32,569 | +0.13% | 1.2천 |
|---|
| 2026.04.09 | ₩32,435 | ₩32,569 | ₩32,368 | ₩32,569 | +0.41% | 1.3천 |
|---|
| 2026.04.08 | ₩32,355 | ₩32,355 | ₩32,355 | ₩32,355 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,347 | ₩32,450 | ₩32,347 | ₩32,355 | +0.02% | 1.1천 |
|---|
| 2026.04.06 | ₩32,435 | ₩32,529 | ₩32,435 | ₩32,529 | +0.29% | 900 |
|---|
| 2026.04.02 | ₩32,375 | ₩32,462 | ₩32,315 | ₩32,435 | +0.19% | 2천 |
|---|
| 2026.04.01 | ₩32,248 | ₩32,435 | ₩32,222 | ₩32,435 | +0.58% | 2천 |
|---|
| 2026.03.31 | ₩32,182 | ₩32,248 | ₩32,182 | ₩32,248 | +0.21% | 2.1천 |
|---|
| 2026.03.30 | ₩32,422 | ₩32,422 | ₩32,182 | ₩32,355 | -0.21% | 3.5천 |
|---|
| 2026.03.27 | ₩32,502 | ₩32,502 | ₩32,502 | ₩32,502 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩32,435 | ₩32,675 | ₩32,435 | ₩32,435 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩32,342 | ₩32,469 | ₩32,302 | ₩32,395 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩32,342 | ₩32,342 | ₩32,206 | ₩32,290 | -0.16% | 800 |
|---|
| 2026.03.19 | ₩32,109 | ₩32,195 | ₩32,109 | ₩32,195 | +0.27% | 1천 |
|---|
| 2026.03.18 | ₩32,295 | ₩32,295 | ₩32,238 | ₩32,238 | -0.18% | 1.1천 |
|---|
| 2026.03.17 | ₩32,368 | ₩32,368 | ₩32,295 | ₩32,295 | -0.23% | 1.1천 |
|---|
| 2026.03.16 | ₩32,435 | ₩32,569 | ₩32,248 | ₩32,462 | +0.08% | 7천 |
|---|
| 2026.03.13 | ₩32,288 | ₩32,469 | ₩32,251 | ₩32,382 | +0.29% | 4.1천 |
|---|
| 2026.03.12 | ₩32,302 | ₩32,368 | ₩32,288 | ₩32,288 | -0.04% | 3.3천 |
|---|
| 2026.03.11 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩32,302 | ₩32,449 | ₩32,235 | ₩32,449 | +0.45% | 1.8천 |
|---|
| 2026.03.09 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩32,475 | ₩32,513 | ₩32,368 | ₩32,368 | -0.33% | 1.9천 |
|---|
| 2026.03.05 | ₩32,489 | ₩32,569 | ₩31,941 | ₩32,348 | -0.43% | 2만 |
|---|
| 2026.03.04 | ₩32,549 | ₩32,689 | ₩32,549 | ₩32,609 | +0.18% | 4.4천 |
|---|
| 2026.03.03 | ₩32,675 | ₩32,675 | ₩32,395 | ₩32,398 | -0.85% | 1.1천 |
|---|
| 2026.03.02 | ₩32,796 | ₩32,796 | ₩32,729 | ₩32,729 | -0.20% | 4.9천 |
|---|
| 2026.02.27 | ₩32,395 | ₩32,902 | ₩32,382 | ₩32,902 | +1.57% | 9.3천 |
|---|
| 2026.02.26 | ₩32,635 | ₩32,635 | ₩32,382 | ₩32,382 | -0.78% | 2.6천 |
|---|
| 2026.02.25 | ₩32,635 | ₩32,805 | ₩32,635 | ₩32,635 | 0.00% | 2.6천 |
|---|
| 2026.02.24 | ₩32,515 | ₩32,643 | ₩32,435 | ₩32,435 | -0.25% | 5.6천 |
|---|
| 2026.02.23 | ₩32,449 | ₩32,742 | ₩32,449 | ₩32,515 | +0.21% | 8.6천 |
|---|
| 2026.02.20 | ₩32,702 | ₩32,702 | ₩32,435 | ₩32,622 | -0.24% | 8.5천 |
|---|
| 2026.02.19 | ₩32,569 | ₩32,715 | ₩32,542 | ₩32,702 | +0.41% | 3.5천 |
|---|
| 2026.02.18 | ₩32,609 | ₩32,635 | ₩32,569 | ₩32,569 | -0.12% | 2.9천 |
|---|
| 2026.02.17 | ₩32,769 | ₩32,769 | ₩32,569 | ₩32,635 | -0.41% | 6.2천 |
|---|
| 2026.02.13 | ₩33,036 | ₩33,036 | ₩32,886 | ₩32,902 | -0.40% | 700 |
|---|
| 2026.02.12 | ₩32,876 | ₩33,036 | ₩32,876 | ₩33,036 | +0.49% | 900 |
|---|
| 2026.02.11 | ₩32,996 | ₩33,036 | ₩32,901 | ₩33,002 | +0.02% | 2.1천 |
|---|
| 2026.02.10 | ₩32,969 | ₩32,982 | ₩32,969 | ₩32,982 | +0.04% | 1.5천 |
|---|
| 2026.02.09 | ₩32,862 | ₩33,022 | ₩32,702 | ₩32,796 | -0.20% | 6.6천 |
|---|
| 2026.02.06 | ₩33,009 | ₩33,009 | ₩32,609 | ₩33,009 | 0.00% | 1.7천 |
|---|
| 2026.02.05 | ₩32,996 | ₩32,996 | ₩32,809 | ₩32,889 | -0.32% | 2.9천 |
|---|
| 2026.02.04 | ₩32,822 | ₩33,022 | ₩32,769 | ₩32,929 | +0.33% | 1.5천 |
|---|
| 2026.02.03 | ₩32,776 | ₩32,836 | ₩32,635 | ₩32,822 | +0.14% | 3.7천 |
|---|
| 2026.02.02 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩32,595 | ₩33,022 | ₩32,595 | ₩32,842 | +0.76% | 3.1천 |
|---|
| 2026.01.29 | ₩32,942 | ₩32,942 | ₩32,902 | ₩32,942 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩32,622 | ₩32,809 | ₩32,502 | ₩32,782 | +0.49% | 4.9천 |
|---|
| 2026.01.27 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩32,715 | ₩32,836 | ₩32,635 | ₩32,836 | +0.37% | 3.4천 |
|---|
| 2026.01.23 | ₩32,756 | ₩32,769 | ₩32,569 | ₩32,769 | +0.04% | 5천 |
|---|
| 2026.01.22 | ₩32,836 | ₩32,836 | ₩32,595 | ₩32,595 | -0.73% | 4.4천 |
|---|
| 2026.01.21 | ₩32,729 | ₩32,836 | ₩32,729 | ₩32,836 | +0.33% | 500 |
|---|
| 2026.01.20 | ₩33,036 | ₩33,073 | ₩32,729 | ₩32,769 | -0.81% | 7.3천 |
|---|
| 2026.01.16 | ₩32,702 | ₩32,916 | ₩32,661 | ₩32,661 | -0.13% | 2.6천 |
|---|
| 2026.01.15 | ₩32,996 | ₩32,996 | ₩32,742 | ₩32,782 | -0.65% | 8.1천 |
|---|
| 2026.01.14 | ₩32,836 | ₩32,996 | ₩32,836 | ₩32,996 | +0.49% | 2.7천 |
|---|
| 2026.01.13 | ₩32,689 | ₩32,769 | ₩32,675 | ₩32,769 | +0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩32,635 | ₩32,702 | ₩32,635 | ₩32,689 | +0.16% | 3.7천 |
|---|
| 2026.01.09 | ₩32,649 | ₩32,702 | ₩32,649 | ₩32,702 | +0.16% | 1.4천 |
|---|
| 2026.01.08 | ₩32,609 | ₩32,635 | ₩32,602 | ₩32,635 | +0.08% | 7.9천 |
|---|
| 2026.01.07 | ₩32,635 | ₩32,635 | ₩32,569 | ₩32,635 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩32,635 | ₩32,635 | ₩32,555 | ₩32,606 | -0.09% | 3.2천 |
|---|
| 2026.01.05 | ₩32,609 | ₩32,634 | ₩32,542 | ₩32,582 | -0.08% | 3.6천 |
|---|
| 2026.01.02 | ₩32,503 | ₩32,582 | ₩32,475 | ₩32,529 | +0.08% | 1.2천 |
|---|
| 2025.12.31 | ₩32,595 | ₩32,595 | ₩32,355 | ₩32,435 | -0.49% | 1.6만 |
|---|
| 2025.12.30 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩32,614 | ₩32,635 | ₩32,614 | ₩32,635 | +0.07% | 1.5천 |
|---|
| 2025.12.26 | ₩32,635 | ₩32,635 | ₩32,634 | ₩32,635 | 0.00% | 1.2천 |
|---|
| 2025.12.24 | ₩32,569 | ₩32,635 | ₩32,569 | ₩32,602 | +0.10% | 900 |
|---|
| 2025.12.23 | ₩32,569 | ₩32,569 | ₩32,567 | ₩32,567 | -0.00% | 1천 |
|---|
| 2025.12.22 | ₩32,502 | ₩32,551 | ₩32,475 | ₩32,529 | +0.08% | 7.3천 |
|---|
| 2025.12.19 | ₩32,563 | ₩32,569 | ₩32,529 | ₩32,542 | -0.07% | 2.6천 |
|---|
| 2025.12.18 | ₩32,489 | ₩32,569 | ₩32,489 | ₩32,559 | +0.22% | 3.9천 |
|---|
| 2025.12.17 | ₩32,489 | ₩32,569 | ₩32,489 | ₩32,523 | +0.11% | 3.8천 |
|---|
| 2025.12.16 | ₩32,662 | ₩32,729 | ₩32,662 | ₩32,675 | +0.04% | 8.2천 |
|---|
| 2025.12.15 | ₩32,635 | ₩32,669 | ₩32,610 | ₩32,662 | +0.08% | 1.1만 |
|---|
| 2025.12.12 | ₩32,635 | ₩32,635 | ₩32,635 | ₩32,635 | 0.00% | 3.3천 |
|---|
| 2025.12.11 | ₩32,595 | ₩32,643 | ₩32,569 | ₩32,569 | -0.08% | 2.4만 |
|---|
| 2025.12.10 | ₩32,622 | ₩32,622 | ₩32,595 | ₩32,595 | -0.08% | 1.2천 |
|---|
| 2025.12.09 | ₩32,502 | ₩32,595 | ₩32,502 | ₩32,595 | +0.29% | 500 |
|---|
| 2025.12.08 | ₩32,485 | ₩32,555 | ₩32,449 | ₩32,555 | +0.22% | 4.1천 |
|---|
| 2025.12.05 | ₩32,529 | ₩32,529 | ₩32,502 | ₩32,515 | -0.04% | 900 |
|---|
| 2025.12.04 | ₩32,475 | ₩32,502 | ₩32,462 | ₩32,462 | -0.04% | 2.9천 |
|---|
| 2025.12.03 | ₩32,462 | ₩32,502 | ₩32,462 | ₩32,502 | +0.12% | 3.4천 |
|---|
| 2025.12.02 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩32,396 | ₩32,462 | ₩32,336 | ₩32,435 | +0.12% | 5.1천 |
|---|
| 2025.11.28 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,368 | ₩32,415 | ₩32,368 | ₩32,415 | +0.14% | 700 |
|---|
| 2025.11.25 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 600 |
|---|
| 2025.11.24 | ₩32,326 | ₩32,422 | ₩32,326 | ₩32,355 | +0.09% | 3.2천 |
|---|
| 2025.11.21 | ₩32,302 | ₩32,368 | ₩32,302 | ₩32,368 | +0.21% | 2.4천 |
|---|
| 2025.11.20 | ₩32,408 | ₩32,462 | ₩32,315 | ₩32,459 | +0.16% | 1.5천 |
|---|
| 2025.11.19 | ₩32,462 | ₩32,462 | ₩32,408 | ₩32,408 | -0.16% | 1.3천 |
|---|
| 2025.11.18 | ₩32,465 | ₩32,469 | ₩32,463 | ₩32,463 | -0.00% | 800 |
|---|
| 2025.11.17 | ₩32,555 | ₩32,555 | ₩32,408 | ₩32,408 | -0.45% | 3.4천 |
|---|
| 2025.11.14 | ₩32,675 | ₩32,675 | ₩32,675 | ₩32,675 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,581 | ₩32,675 | ₩32,581 | ₩32,675 | +0.29% | 400 |
|---|
| 2025.11.12 | ₩32,569 | ₩32,702 | ₩32,569 | ₩32,702 | +0.41% | 1.3천 |
|---|
| 2025.11.11 | ₩32,675 | ₩32,689 | ₩32,502 | ₩32,571 | -0.32% | 4.4천 |
|---|
| 2025.11.10 | ₩33,042 | ₩33,042 | ₩32,702 | ₩32,702 | -1.03% | 2.4천 |
|---|
| 2025.11.07 | ₩32,328 | ₩32,702 | ₩32,328 | ₩32,382 | +0.17% | 1.5천 |
|---|
| 2025.11.06 | ₩32,342 | ₩32,342 | ₩32,304 | ₩32,304 | -0.12% | 700 |
|---|
| 2025.11.05 | ₩32,342 | ₩32,342 | ₩32,342 | ₩32,342 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩32,368 | ₩32,529 | ₩32,342 | ₩32,342 | -0.08% | 3.9천 |
|---|
| 2025.11.03 | ₩32,514 | ₩32,514 | ₩32,342 | ₩32,368 | -0.45% | 2.5천 |
|---|
| 2025.10.31 | ₩32,502 | ₩32,502 | ₩32,471 | ₩32,471 | -0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩32,396 | ₩32,509 | ₩32,396 | ₩32,449 | +0.16% | 1.3천 |
|---|
| 2025.10.29 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,489 | ₩32,489 | ₩32,450 | ₩32,481 | -0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩32,435 | ₩32,489 | ₩32,302 | ₩32,489 | +0.16% | 2.1천 |
|---|
| 2025.10.24 | ₩32,435 | ₩32,435 | ₩32,435 | ₩32,435 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩32,435 | ₩32,435 | ₩32,435 | ₩32,435 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩32,435 | ₩32,435 | ₩32,326 | ₩32,388 | -0.14% | 2.6천 |
|---|
| 2025.10.21 | ₩32,435 | ₩32,435 | ₩32,375 | ₩32,375 | -0.19% | 1천 |
|---|
| 2025.10.20 | ₩32,326 | ₩32,435 | ₩32,326 | ₩32,435 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,489 | ₩32,542 | ₩32,489 | ₩32,542 | +0.16% | 1.8천 |
|---|
| 2025.10.15 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 900 |
|---|
| 2025.10.14 | ₩32,569 | ₩32,569 | ₩32,555 | ₩32,555 | -0.04% | 1천 |
|---|
| 2025.10.13 | ₩32,509 | ₩32,569 | ₩32,502 | ₩32,569 | +0.18% | 1.1천 |
|---|
| 2025.10.10 | ₩32,509 | ₩32,529 | ₩32,509 | ₩32,529 | +0.06% | 900 |
|---|