시장 데이터를 불러오는 중
전체 종목
Oxford Lane Capital Corp. - Preferred Stock Shares, 6.00% Series 2029 과거 주가
Oxford Lane Capital Corp. - Preferred Stock Shares, 6.00% Series 2029 · OXLCO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Lane Capital Corp. - Preferred Stock Shares, 6.00% Series 2029 · OXLCO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 400 |
| 2026.10.08 | ₩31,617 | ₩31,617 | ₩31,366 | ₩31,484 | -0.42% | 2.3천 |
| 2026.10.07 | ₩31,550 | ₩31,631 | ₩31,550 | ₩31,631 | +0.25% | 500 |
| 2026.10.06 | ₩31,604 | ₩31,604 | ₩31,550 | ₩31,550 | -0.17% | 2.2천 |
| 2026.10.05 | ₩31,497 | ₩31,684 | ₩31,497 | ₩31,497 | 0.00% | 1.3천 |
| 2026.10.02 | ₩31,604 | ₩31,684 | ₩31,417 | ₩31,417 | -0.59% | 1.6천 |
| 2026.10.01 | ₩31,657 | ₩31,657 | ₩31,443 | ₩31,594 | -0.20% | 1.2천 |
| 2026.09.30 | ₩31,644 | ₩31,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,651 |
| +0.02% |
| 2.7만 |
| 2026.09.29 | ₩31,644 | ₩31,657 | ₩31,633 | ₩31,644 | 0.00% | 4천 |
|---|
| 2026.09.28 | ₩31,564 | ₩31,564 | ₩31,550 | ₩31,557 | -0.02% | 1천 |
|---|
| 2026.09.25 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩31,510 | ₩31,631 | ₩31,510 | ₩31,631 | +0.38% | 800 |
|---|
| 2026.09.23 | ₩31,581 | ₩31,711 | ₩31,581 | ₩31,616 | +0.11% | 1.6천 |
|---|
| 2026.09.22 | ₩31,697 | ₩31,751 | ₩31,697 | ₩31,751 | +0.17% | 1.9천 |
|---|
| 2026.09.21 | ₩31,545 | ₩31,697 | ₩31,524 | ₩31,697 | +0.48% | 700 |
|---|
| 2026.09.18 | ₩31,577 | ₩31,577 | ₩31,497 | ₩31,497 | -0.25% | 700 |
|---|
| 2026.09.17 | ₩31,545 | ₩31,704 | ₩31,545 | ₩31,577 | +0.10% | 2.6천 |
|---|
| 2026.09.16 | ₩31,751 | ₩31,751 | ₩31,644 | ₩31,644 | -0.34% | 1.9천 |
|---|
| 2026.09.15 | ₩31,680 | ₩31,680 | ₩31,564 | ₩31,564 | -0.37% | 2.1천 |
|---|
| 2026.09.14 | ₩31,751 | ₩31,751 | ₩31,657 | ₩31,684 | -0.21% | 4천 |
|---|
| 2026.09.11 | ₩31,751 | ₩31,818 | ₩31,751 | ₩31,792 | +0.13% | 7.2천 |
|---|
| 2026.09.10 | ₩31,951 | ₩31,951 | ₩31,764 | ₩31,764 | -0.59% | 2.9천 |
|---|
| 2026.09.09 | ₩31,951 | ₩31,951 | ₩31,818 | ₩31,951 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩31,925 | ₩31,925 | ₩31,925 | ₩31,925 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩32,052 | ₩32,085 | ₩32,052 | ₩32,085 | +0.10% | 1.4천 |
|---|
| 2026.09.03 | ₩32,032 | ₩32,032 | ₩32,018 | ₩32,018 | -0.04% | 300 |
|---|
| 2026.09.02 | ₩32,152 | ₩32,152 | ₩32,018 | ₩32,018 | -0.42% | 500 |
|---|
| 2026.09.01 | ₩32,152 | ₩32,152 | ₩31,958 | ₩32,112 | -0.12% | 1.3천 |
|---|
| 2026.08.31 | ₩31,978 | ₩32,085 | ₩31,978 | ₩32,052 | +0.23% | 5.7천 |
|---|
| 2026.08.28 | ₩32,072 | ₩32,072 | ₩31,978 | ₩31,978 | -0.29% | 2.5천 |
|---|
| 2026.08.27 | ₩32,045 | ₩32,085 | ₩32,018 | ₩32,072 | +0.08% | 3.2천 |
|---|
| 2026.08.26 | ₩32,119 | ₩32,119 | ₩32,085 | ₩32,085 | -0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩32,112 | ₩32,152 | ₩32,112 | ₩32,139 | +0.08% | 2.7천 |
|---|
| 2026.08.21 | ₩32,139 | ₩32,139 | ₩32,085 | ₩32,112 | -0.08% | 3.3천 |
|---|
| 2026.08.20 | ₩32,139 | ₩32,139 | ₩32,139 | ₩32,139 | 0.00% | 1.3천 |
|---|
| 2026.08.19 | ₩32,085 | ₩32,085 | ₩32,021 | ₩32,021 | -0.20% | 1.2천 |
|---|
| 2026.08.18 | ₩32,152 | ₩32,152 | ₩32,085 | ₩32,085 | -0.21% | 3.1천 |
|---|
| 2026.08.17 | ₩31,951 | ₩31,951 | ₩31,951 | ₩31,951 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩32,152 | ₩32,152 | ₩32,152 | ₩32,152 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩32,179 | ₩32,179 | ₩32,179 | ₩32,179 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩32,179 | ₩32,179 | ₩32,179 | ₩32,179 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 800 |
|---|
| 2026.08.07 | ₩32,246 | ₩32,246 | ₩32,167 | ₩32,167 | -0.24% | 1.3천 |
|---|
| 2026.08.06 | ₩32,179 | ₩32,179 | ₩32,135 | ₩32,135 | -0.14% | 200 |
|---|
| 2026.08.05 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,152 | ₩32,152 | ₩32,152 | ₩32,152 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩32,119 | ₩32,152 | ₩32,072 | ₩32,152 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩31,975 | ₩31,975 | ₩31,975 | ₩31,975 | 0.00% | 800 |
|---|
| 2026.07.30 | ₩32,085 | ₩32,152 | ₩32,025 | ₩32,085 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩32,098 | ₩32,098 | ₩32,018 | ₩32,018 | -0.25% | 1.6천 |
|---|
| 2026.07.24 | ₩32,098 | ₩32,098 | ₩32,098 | ₩32,098 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,045 | ₩32,228 | ₩31,871 | ₩31,885 | -0.50% | 5천 |
|---|
| 2026.07.22 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 800 |
|---|
| 2026.07.21 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩32,098 | ₩32,286 | ₩32,098 | ₩32,286 | +0.58% | 1.4천 |
|---|
| 2026.07.17 | ₩32,306 | ₩32,419 | ₩32,217 | ₩32,419 | +0.35% | 1.4천 |
|---|
| 2026.07.16 | ₩32,419 | ₩32,419 | ₩32,266 | ₩32,266 | -0.47% | 2.9천 |
|---|
| 2026.07.15 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩32,326 | ₩32,687 | ₩32,326 | ₩32,687 | +1.12% | 600 |
|---|
| 2026.07.13 | ₩32,513 | ₩32,513 | ₩32,459 | ₩32,459 | -0.16% | 1.2천 |
|---|
| 2026.07.10 | ₩32,032 | ₩32,219 | ₩31,911 | ₩32,219 | +0.58% | 7.5천 |
|---|
| 2026.07.09 | ₩31,818 | ₩32,000 | ₩31,818 | ₩32,000 | +0.57% | 800 |
|---|
| 2026.07.08 | ₩31,905 | ₩32,045 | ₩31,905 | ₩31,941 | +0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩31,965 | ₩32,018 | ₩31,965 | ₩32,018 | +0.17% | 700 |
|---|
| 2026.07.06 | ₩31,798 | ₩31,992 | ₩31,798 | ₩31,992 | +0.61% | 3.8천 |
|---|
| 2026.07.02 | ₩31,798 | ₩31,885 | ₩31,798 | ₩31,885 | +0.27% | 3.6천 |
|---|
| 2026.07.01 | ₩31,684 | ₩31,969 | ₩31,684 | ₩31,818 | +0.42% | 4.9천 |
|---|
| 2026.06.30 | ₩31,711 | ₩31,778 | ₩31,631 | ₩31,631 | -0.25% | 3.9천 |
|---|
| 2026.06.29 | ₩31,885 | ₩32,139 | ₩31,804 | ₩32,093 | +0.65% | 5.7천 |
|---|
| 2026.06.26 | ₩31,738 | ₩31,738 | ₩31,738 | ₩31,738 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩31,885 | ₩31,885 | ₩31,631 | ₩31,738 | -0.46% | 3천 |
|---|
| 2026.06.24 | ₩31,778 | ₩31,992 | ₩31,751 | ₩31,992 | +0.67% | 1.9천 |
|---|
| 2026.06.23 | ₩31,751 | ₩31,754 | ₩31,751 | ₩31,754 | +0.01% | 1.9천 |
|---|
| 2026.06.22 | ₩31,764 | ₩31,764 | ₩31,751 | ₩31,751 | -0.04% | 400 |
|---|
| 2026.06.18 | ₩31,965 | ₩31,965 | ₩31,831 | ₩31,831 | -0.42% | 4.2천 |
|---|
| 2026.06.17 | ₩32,459 | ₩32,459 | ₩32,459 | ₩32,459 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 1.5천 |
|---|
| 2026.06.11 | ₩32,352 | ₩32,352 | ₩32,125 | ₩32,125 | -0.70% | 3.8천 |
|---|
| 2026.06.10 | ₩32,366 | ₩32,393 | ₩32,125 | ₩32,139 | -0.70% | 1천 |
|---|
| 2026.06.09 | ₩32,098 | ₩32,379 | ₩32,098 | ₩32,379 | +0.87% | 500 |
|---|
| 2026.06.08 | ₩32,419 | ₩32,419 | ₩32,098 | ₩32,259 | -0.49% | 3.3천 |
|---|
| 2026.06.05 | ₩32,259 | ₩32,259 | ₩32,112 | ₩32,259 | 0.00% | 1.6천 |
|---|
| 2026.06.04 | ₩32,394 | ₩32,394 | ₩32,394 | ₩32,394 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩32,419 | ₩32,433 | ₩32,266 | ₩32,394 | -0.08% | 4.2천 |
|---|
| 2026.06.02 | ₩32,072 | ₩32,259 | ₩32,032 | ₩32,259 | +0.58% | 8.8천 |
|---|
| 2026.06.01 | ₩32,018 | ₩32,259 | ₩32,018 | ₩32,225 | +0.65% | 1.8천 |
|---|
| 2026.05.29 | ₩32,386 | ₩32,386 | ₩32,386 | ₩32,386 | 0.00% | 1천 |
|---|
| 2026.05.28 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩31,992 | ₩32,259 | ₩31,978 | ₩32,259 | +0.84% | 1.7천 |
|---|
| 2026.05.26 | ₩32,687 | ₩32,687 | ₩31,992 | ₩32,058 | -1.92% | 1.3천 |
|---|
| 2026.05.22 | ₩32,098 | ₩32,098 | ₩31,865 | ₩31,978 | -0.37% | 4천 |
|---|
| 2026.05.21 | ₩32,036 | ₩32,098 | ₩31,798 | ₩32,098 | +0.20% | 6.8천 |
|---|
| 2026.05.20 | ₩31,751 | ₩31,885 | ₩31,684 | ₩31,691 | -0.19% | 8.1천 |
|---|
| 2026.05.19 | ₩31,470 | ₩31,617 | ₩31,470 | ₩31,617 | +0.47% | 4천 |
|---|
| 2026.05.18 | ₩32,486 | ₩32,486 | ₩31,336 | ₩31,470 | -3.13% | 1.4만 |
|---|
| 2026.05.15 | ₩32,018 | ₩32,018 | ₩31,951 | ₩31,951 | -0.21% | 2.1천 |
|---|
| 2026.05.14 | ₩32,419 | ₩32,419 | ₩31,577 | ₩32,058 | -1.11% | 7.7천 |
|---|
| 2026.05.13 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩32,288 | ₩32,747 | ₩32,288 | ₩32,747 | +1.42% | 1천 |
|---|
| 2026.05.11 | ₩32,018 | ₩33,395 | ₩31,684 | ₩33,395 | +4.30% | 1.4만 |
|---|
| 2026.05.08 | ₩31,798 | ₩32,018 | ₩31,798 | ₩32,018 | +0.69% | 600 |
|---|
| 2026.05.07 | ₩31,791 | ₩32,018 | ₩31,566 | ₩32,018 | +0.71% | 2천 |
|---|
| 2026.05.06 | ₩31,657 | ₩32,018 | ₩31,644 | ₩32,018 | +1.14% | 1.2천 |
|---|
| 2026.05.05 | ₩31,992 | ₩31,992 | ₩31,992 | ₩31,992 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩31,620 | ₩31,620 | ₩31,620 | ₩31,620 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩31,751 | ₩31,790 | ₩31,617 | ₩31,790 | +0.12% | 1.6천 |
|---|
| 2026.04.30 | ₩32,018 | ₩32,045 | ₩31,974 | ₩31,974 | -0.14% | 1천 |
|---|
| 2026.04.29 | ₩31,577 | ₩31,604 | ₩31,564 | ₩31,604 | +0.08% | 700 |
|---|
| 2026.04.28 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 1천 |
|---|
| 2026.04.27 | ₩31,604 | ₩31,604 | ₩31,564 | ₩31,564 | -0.13% | 1.4천 |
|---|
| 2026.04.24 | ₩31,550 | ₩31,564 | ₩31,550 | ₩31,564 | +0.04% | 1.8천 |
|---|
| 2026.04.23 | ₩31,457 | ₩31,601 | ₩31,457 | ₩31,550 | +0.30% | 2천 |
|---|
| 2026.04.22 | ₩31,553 | ₩31,564 | ₩31,550 | ₩31,550 | -0.01% | 700 |
|---|
| 2026.04.21 | ₩31,671 | ₩31,671 | ₩31,671 | ₩31,671 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩31,664 | ₩31,684 | ₩31,664 | ₩31,684 | +0.06% | 1.1천 |
|---|
| 2026.04.17 | ₩31,212 | ₩31,417 | ₩31,212 | ₩31,417 | +0.66% | 600 |
|---|
| 2026.04.16 | ₩31,811 | ₩31,811 | ₩31,811 | ₩31,811 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩31,751 | ₩31,818 | ₩31,748 | ₩31,811 | +0.19% | 3.5천 |
|---|
| 2026.04.14 | ₩31,764 | ₩31,804 | ₩31,470 | ₩31,470 | -0.93% | 2.4천 |
|---|
| 2026.04.13 | ₩31,550 | ₩31,724 | ₩31,550 | ₩31,617 | +0.21% | 1.3천 |
|---|
| 2026.04.10 | ₩31,577 | ₩31,577 | ₩31,577 | ₩31,577 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩31,350 | ₩31,577 | ₩31,350 | ₩31,577 | +0.72% | 1.4천 |
|---|
| 2026.04.08 | ₩31,316 | ₩31,557 | ₩31,316 | ₩31,350 | +0.11% | 1.4천 |
|---|
| 2026.04.07 | ₩31,484 | ₩31,484 | ₩31,123 | ₩31,136 | -1.10% | 2천 |
|---|
| 2026.04.06 | ₩31,270 | ₩31,350 | ₩31,270 | ₩31,350 | +0.26% | 800 |
|---|
| 2026.04.02 | ₩31,256 | ₩31,270 | ₩31,082 | ₩31,082 | -0.56% | 2.4천 |
|---|
| 2026.04.01 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩31,223 | ₩31,417 | ₩31,223 | ₩31,370 | +0.47% | 1.1천 |
|---|
| 2026.03.30 | ₩31,176 | ₩31,403 | ₩31,123 | ₩31,123 | -0.17% | 8천 |
|---|
| 2026.03.27 | ₩31,149 | ₩31,149 | ₩31,149 | ₩31,149 | 0.00% | 600 |
|---|
| 2026.03.26 | ₩31,443 | ₩31,443 | ₩30,989 | ₩30,989 | -1.45% | 2.3천 |
|---|
| 2026.03.25 | ₩31,177 | ₩31,177 | ₩31,069 | ₩31,082 | -0.30% | 1.3천 |
|---|
| 2026.03.24 | ₩31,336 | ₩31,336 | ₩31,056 | ₩31,189 | -0.47% | 1.6천 |
|---|
| 2026.03.23 | ₩31,310 | ₩31,385 | ₩31,016 | ₩31,029 | -0.90% | 2.3천 |
|---|
| 2026.03.20 | ₩30,989 | ₩30,992 | ₩30,842 | ₩30,869 | -0.39% | 2.7천 |
|---|
| 2026.03.19 | ₩30,962 | ₩30,989 | ₩30,962 | ₩30,989 | +0.09% | 1.8천 |
|---|
| 2026.03.18 | ₩31,076 | ₩31,076 | ₩30,976 | ₩31,002 | -0.24% | 1.6천 |
|---|
| 2026.03.17 | ₩31,069 | ₩31,069 | ₩30,869 | ₩30,949 | -0.39% | 1.5천 |
|---|
| 2026.03.16 | ₩31,323 | ₩31,457 | ₩31,230 | ₩31,230 | -0.30% | 7.4천 |
|---|
| 2026.03.13 | ₩31,484 | ₩31,484 | ₩31,484 | ₩31,484 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩31,484 | ₩31,537 | ₩31,484 | ₩31,484 | 0.00% | 4.9천 |
|---|
| 2026.03.11 | ₩31,657 | ₩31,685 | ₩31,457 | ₩31,457 | -0.63% | 3.8천 |
|---|
| 2026.03.10 | ₩31,604 | ₩31,604 | ₩31,296 | ₩31,417 | -0.59% | 1.6천 |
|---|
| 2026.03.09 | ₩31,417 | ₩31,604 | ₩31,227 | ₩31,484 | +0.21% | 6.3천 |
|---|
| 2026.03.06 | ₩31,096 | ₩31,470 | ₩31,096 | ₩31,441 | +1.11% | 7.3천 |
|---|
| 2026.03.05 | ₩31,096 | ₩31,403 | ₩31,016 | ₩31,310 | +0.69% | 7.5천 |
|---|
| 2026.03.04 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 2.5천 |
|---|
| 2026.03.03 | ₩31,149 | ₩31,149 | ₩31,109 | ₩31,109 | -0.13% | 1천 |
|---|
| 2026.03.02 | ₩31,283 | ₩31,635 | ₩31,283 | ₩31,635 | +1.12% | 2.7천 |
|---|
| 2026.02.27 | ₩31,176 | ₩31,470 | ₩31,176 | ₩31,323 | +0.47% | 3.8천 |
|---|
| 2026.02.26 | ₩31,029 | ₩31,336 | ₩31,029 | ₩31,336 | +0.99% | 4.8천 |
|---|
| 2026.02.25 | ₩31,350 | ₩31,390 | ₩31,084 | ₩31,084 | -0.85% | 3.3천 |
|---|
| 2026.02.24 | ₩31,256 | ₩31,256 | ₩31,042 | ₩31,216 | -0.13% | 3.2천 |
|---|
| 2026.02.23 | ₩31,176 | ₩31,176 | ₩30,909 | ₩31,056 | -0.39% | 3.5천 |
|---|
| 2026.02.20 | ₩31,256 | ₩31,377 | ₩31,216 | ₩31,377 | +0.38% | 2천 |
|---|
| 2026.02.19 | ₩31,029 | ₩31,243 | ₩30,949 | ₩31,243 | +0.69% | 3.4천 |
|---|
| 2026.02.18 | ₩31,524 | ₩31,564 | ₩31,013 | ₩31,013 | -1.62% | 4.8천 |
|---|
| 2026.02.17 | ₩31,684 | ₩31,684 | ₩31,684 | ₩31,684 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩31,537 | ₩31,684 | ₩31,537 | ₩31,684 | +0.47% | 1.5천 |
|---|
| 2026.02.12 | ₩31,497 | ₩31,804 | ₩31,497 | ₩31,804 | +0.98% | 2천 |
|---|
| 2026.02.11 | ₩31,778 | ₩31,778 | ₩31,482 | ₩31,550 | -0.72% | 2천 |
|---|
| 2026.02.10 | ₩31,778 | ₩31,778 | ₩31,510 | ₩31,604 | -0.55% | 2.6천 |
|---|
| 2026.02.09 | ₩31,751 | ₩31,751 | ₩31,751 | ₩31,751 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩31,697 | ₩31,711 | ₩31,697 | ₩31,711 | +0.04% | 1.1천 |
|---|
| 2026.02.05 | ₩31,590 | ₩31,590 | ₩31,524 | ₩31,537 | -0.17% | 700 |
|---|
| 2026.02.04 | ₩31,484 | ₩31,791 | ₩31,457 | ₩31,791 | +0.98% | 600 |
|---|
| 2026.02.03 | ₩31,550 | ₩31,644 | ₩31,443 | ₩31,510 | -0.13% | 3.5천 |
|---|
| 2026.02.02 | ₩31,550 | ₩31,684 | ₩31,524 | ₩31,684 | +0.42% | 2.3천 |
|---|
| 2026.01.30 | ₩31,764 | ₩31,764 | ₩31,510 | ₩31,731 | -0.11% | 2.1천 |
|---|
| 2026.01.29 | ₩31,510 | ₩31,818 | ₩31,510 | ₩31,778 | +0.85% | 1.4천 |
|---|
| 2026.01.28 | ₩31,590 | ₩31,590 | ₩31,590 | ₩31,590 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,691 | ₩31,691 | ₩31,590 | ₩31,590 | -0.32% | 1.8천 |
|---|
| 2026.01.26 | ₩31,818 | ₩31,818 | ₩31,457 | ₩31,631 | -0.59% | 1.3천 |
|---|
| 2026.01.23 | ₩31,577 | ₩31,697 | ₩31,577 | ₩31,684 | +0.34% | 9천 |
|---|
| 2026.01.22 | ₩31,550 | ₩31,631 | ₩31,550 | ₩31,590 | +0.13% | 9.7천 |
|---|
| 2026.01.21 | ₩31,617 | ₩31,617 | ₩31,443 | ₩31,550 | -0.21% | 1.1천 |
|---|
| 2026.01.20 | ₩31,417 | ₩31,720 | ₩31,417 | ₩31,600 | +0.58% | 8.5천 |
|---|
| 2026.01.16 | ₩31,590 | ₩31,684 | ₩31,564 | ₩31,684 | +0.30% | 1.5천 |
|---|
| 2026.01.15 | ₩31,751 | ₩31,751 | ₩31,751 | ₩31,751 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩31,751 | ₩31,751 | ₩31,657 | ₩31,751 | 0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩31,655 | ₩31,657 | ₩31,655 | ₩31,657 | +0.01% | 1.1천 |
|---|
| 2026.01.12 | ₩31,564 | ₩31,657 | ₩31,564 | ₩31,641 | +0.25% | 1.2천 |
|---|
| 2026.01.09 | ₩31,590 | ₩31,657 | ₩31,590 | ₩31,657 | +0.21% | 1.3천 |
|---|
| 2026.01.08 | ₩31,604 | ₩31,604 | ₩31,604 | ₩31,604 | 0.00% | 800 |
|---|
| 2026.01.07 | ₩31,510 | ₩31,550 | ₩31,457 | ₩31,550 | +0.13% | 3천 |
|---|
| 2026.01.06 | ₩31,510 | ₩31,510 | ₩31,510 | ₩31,510 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩31,510 | ₩31,510 | ₩31,363 | ₩31,510 | 0.00% | 4.7천 |
|---|
| 2026.01.02 | ₩31,510 | ₩31,510 | ₩31,423 | ₩31,497 | -0.04% | 3.1천 |
|---|
| 2025.12.31 | ₩31,764 | ₩31,764 | ₩31,230 | ₩31,290 | -1.49% | 1.3만 |
|---|
| 2025.12.30 | ₩31,497 | ₩31,750 | ₩31,497 | ₩31,750 | +0.80% | 7.2천 |
|---|
| 2025.12.29 | ₩31,443 | ₩31,510 | ₩31,443 | ₩31,497 | +0.17% | 5.3천 |
|---|
| 2025.12.26 | ₩31,510 | ₩31,510 | ₩31,417 | ₩31,417 | -0.30% | 1.1천 |
|---|
| 2025.12.24 | ₩31,510 | ₩31,510 | ₩31,417 | ₩31,417 | -0.30% | 200 |
|---|
| 2025.12.23 | ₩31,377 | ₩31,510 | ₩31,247 | ₩31,497 | +0.38% | 5.5만 |
|---|
| 2025.12.22 | ₩31,350 | ₩31,510 | ₩31,350 | ₩31,383 | +0.11% | 5.2만 |
|---|
| 2025.12.19 | ₩31,348 | ₩31,348 | ₩31,348 | ₩31,348 | 0.00% | 800 |
|---|
| 2025.12.18 | ₩31,283 | ₩31,470 | ₩31,283 | ₩31,283 | 0.00% | 1.2만 |
|---|
| 2025.12.17 | ₩31,263 | ₩31,282 | ₩31,263 | ₩31,282 | +0.06% | 600 |
|---|
| 2025.12.16 | ₩31,361 | ₩31,361 | ₩31,303 | ₩31,303 | -0.18% | 2.3천 |
|---|
| 2025.12.15 | ₩31,323 | ₩31,791 | ₩31,247 | ₩31,247 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩31,390 | ₩31,443 | ₩31,336 | ₩31,336 | -0.17% | 2.2천 |
|---|
| 2025.12.11 | ₩31,270 | ₩31,336 | ₩31,270 | ₩31,336 | +0.21% | 3.1천 |
|---|
| 2025.12.10 | ₩31,163 | ₩31,283 | ₩31,163 | ₩31,283 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩31,443 | ₩31,443 | ₩31,403 | ₩31,403 | -0.13% | 800 |
|---|
| 2025.12.08 | ₩31,216 | ₩31,258 | ₩31,216 | ₩31,216 | 0.00% | 3.1천 |
|---|
| 2025.12.05 | ₩31,417 | ₩31,417 | ₩31,417 | ₩31,417 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩31,149 | ₩31,417 | ₩31,149 | ₩31,417 | +0.86% | 2만 |
|---|
| 2025.12.03 | ₩31,350 | ₩31,350 | ₩31,323 | ₩31,323 | -0.09% | 900 |
|---|
| 2025.12.02 | ₩31,323 | ₩31,430 | ₩31,323 | ₩31,430 | +0.34% | 5.8천 |
|---|
| 2025.12.01 | ₩31,156 | ₩31,449 | ₩31,156 | ₩31,350 | +0.62% | 2.4천 |
|---|
| 2025.11.28 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩31,256 | ₩31,256 | ₩31,227 | ₩31,230 | -0.09% | 2.5천 |
|---|
| 2025.11.25 | ₩31,157 | ₩31,256 | ₩31,157 | ₩31,176 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩31,097 | ₩31,256 | ₩31,096 | ₩31,256 | +0.51% | 2.5천 |
|---|
| 2025.11.21 | ₩31,149 | ₩31,203 | ₩31,149 | ₩31,149 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩31,256 | ₩31,256 | ₩31,216 | ₩31,216 | -0.13% | 3.1천 |
|---|
| 2025.11.19 | ₩31,250 | ₩31,250 | ₩31,250 | ₩31,250 | 0.00% | 700 |
|---|
| 2025.11.18 | ₩31,268 | ₩31,268 | ₩31,216 | ₩31,216 | -0.17% | 900 |
|---|
| 2025.11.17 | ₩31,323 | ₩31,323 | ₩31,323 | ₩31,323 | 0.00% | 900 |
|---|
| 2025.11.14 | ₩31,350 | ₩31,350 | ₩31,209 | ₩31,209 | -0.45% | 900 |
|---|
| 2025.11.13 | ₩31,484 | ₩31,484 | ₩31,470 | ₩31,470 | -0.04% | 500 |
|---|
| 2025.11.12 | ₩31,617 | ₩31,617 | ₩31,497 | ₩31,497 | -0.38% | 1.1천 |
|---|
| 2025.11.11 | ₩31,791 | ₩31,791 | ₩30,922 | ₩30,922 | -2.73% | 6.6천 |
|---|
| 2025.11.10 | ₩31,711 | ₩31,724 | ₩31,617 | ₩31,617 | -0.30% | 1.9천 |
|---|
| 2025.11.07 | ₩31,973 | ₩32,098 | ₩31,417 | ₩31,417 | -1.74% | 2.4천 |
|---|
| 2025.11.06 | ₩31,417 | ₩31,723 | ₩31,410 | ₩31,417 | 0.00% | 2.3천 |
|---|
| 2025.11.05 | ₩31,243 | ₩31,243 | ₩31,209 | ₩31,243 | 0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩31,163 | ₩31,230 | ₩31,163 | ₩31,230 | +0.21% | 500 |
|---|
| 2025.11.03 | ₩31,029 | ₩31,189 | ₩31,016 | ₩31,016 | -0.04% | 5.3천 |
|---|
| 2025.10.31 | ₩31,116 | ₩31,116 | ₩31,116 | ₩31,116 | 0.00% | 900 |
|---|
| 2025.10.30 | ₩31,216 | ₩31,243 | ₩31,176 | ₩31,230 | +0.04% | 2.4천 |
|---|
| 2025.10.29 | ₩30,976 | ₩31,082 | ₩30,976 | ₩31,082 | +0.35% | 2.5천 |
|---|
| 2025.10.28 | ₩31,034 | ₩31,216 | ₩31,034 | ₩31,203 | +0.54% | 5천 |
|---|
| 2025.10.27 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩31,176 | ₩31,176 | ₩31,096 | ₩31,176 | 0.00% | 1.4천 |
|---|
| 2025.10.21 | ₩31,176 | ₩31,189 | ₩31,136 | ₩31,136 | -0.13% | 1.7천 |
|---|
| 2025.10.20 | ₩31,163 | ₩31,216 | ₩31,082 | ₩31,116 | -0.15% | 1.3만 |
|---|
| 2025.10.17 | ₩31,272 | ₩31,336 | ₩31,016 | ₩31,151 | -0.39% | 5천 |
|---|
| 2025.10.16 | ₩31,172 | ₩31,172 | ₩31,172 | ₩31,172 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,311 | ₩31,331 | ₩31,072 | ₩31,172 | -0.44% | 2.7천 |
|---|
| 2025.10.14 | ₩31,209 | ₩31,296 | ₩31,209 | ₩31,256 | +0.15% | 1.1천 |
|---|
| 2025.10.13 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 600 |
|---|
| 2025.10.10 | ₩31,149 | ₩31,149 | ₩31,149 | ₩31,149 | 0.00% | 200 |
|---|