시장 데이터를 불러오는 중
전체 종목
Oxford Lane Capital Corp. - 5.00% Notes due 2027 과거 주가
Oxford Lane Capital Corp. - 5.00% Notes due 2027 · OXLCZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Lane Capital Corp. - 5.00% Notes due 2027 · OXLCZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,407 | ₩33,413 | ₩33,393 | ₩33,393 | -0.04% | 3.8천 |
| 2026.10.08 | ₩33,393 | ₩33,407 | ₩33,380 | ₩33,393 | 0.00% | 3.8천 |
| 2026.10.07 | ₩33,474 | ₩33,501 | ₩33,366 | ₩33,420 | -0.16% | 1.2만 |
| 2026.10.06 | ₩33,434 | ₩33,447 | ₩33,380 | ₩33,434 | 0.00% | 3.5천 |
| 2026.10.05 | ₩33,480 | ₩33,480 | ₩33,434 | ₩33,462 | -0.06% | 2천 |
| 2026.10.02 | ₩33,447 | ₩33,474 | ₩33,420 | ₩33,420 | -0.08% | 700 |
| 2026.10.01 | ₩33,407 | ₩33,499 | ₩33,393 | ₩33,393 | -0.04% | 9.2천 |
| 2026.09.30 | ₩33,393 | ₩33,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,393 |
| 0.00% |
| 3.4천 |
| 2026.09.29 | ₩33,366 | ₩33,420 | ₩33,366 | ₩33,380 | +0.04% | 2.8천 |
|---|
| 2026.09.28 | ₩33,340 | ₩33,380 | ₩33,340 | ₩33,366 | +0.08% | 500 |
|---|
| 2026.09.25 | ₩33,366 | ₩33,380 | ₩33,366 | ₩33,380 | +0.04% | 1.5천 |
|---|
| 2026.09.24 | ₩33,420 | ₩33,420 | ₩33,368 | ₩33,379 | -0.12% | 3.6천 |
|---|
| 2026.09.23 | ₩33,310 | ₩33,380 | ₩33,310 | ₩33,366 | +0.17% | 5.2천 |
|---|
| 2026.09.22 | ₩33,387 | ₩33,400 | ₩33,380 | ₩33,393 | +0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩33,366 | ₩33,393 | ₩33,366 | ₩33,393 | +0.08% | 400 |
|---|
| 2026.09.18 | ₩33,375 | ₩33,400 | ₩33,366 | ₩33,369 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,326 | ₩33,447 | ₩33,326 | ₩33,366 | +0.12% | 7.7천 |
|---|
| 2026.09.16 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩33,152 | ₩33,407 | ₩33,152 | ₩33,380 | +0.69% | 3.2천 |
|---|
| 2026.09.14 | ₩33,635 | ₩33,702 | ₩33,635 | ₩33,702 | +0.20% | 4.4천 |
|---|
| 2026.09.11 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,527 | ₩33,584 | ₩33,501 | ₩33,584 | +0.17% | 4.6천 |
|---|
| 2026.09.08 | ₩33,581 | ₩33,608 | ₩33,581 | ₩33,608 | +0.08% | 1.3천 |
|---|
| 2026.09.04 | ₩33,554 | ₩33,592 | ₩33,501 | ₩33,567 | +0.04% | 4.6천 |
|---|
| 2026.09.03 | ₩33,501 | ₩33,554 | ₩33,460 | ₩33,487 | -0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩33,474 | ₩33,527 | ₩33,125 | ₩33,474 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩33,501 | ₩33,522 | ₩33,474 | ₩33,522 | +0.06% | 2.4만 |
|---|
| 2026.08.31 | ₩33,541 | ₩33,541 | ₩33,476 | ₩33,476 | -0.19% | 6.7천 |
|---|
| 2026.08.28 | ₩33,501 | ₩33,567 | ₩33,501 | ₩33,541 | +0.12% | 1.9천 |
|---|
| 2026.08.27 | ₩33,474 | ₩33,601 | ₩33,474 | ₩33,514 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩33,527 | ₩33,635 | ₩33,527 | ₩33,608 | +0.24% | 4.5천 |
|---|
| 2026.08.25 | ₩33,474 | ₩33,527 | ₩33,474 | ₩33,527 | +0.16% | 3.3천 |
|---|
| 2026.08.24 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩33,480 | ₩33,480 | ₩33,462 | ₩33,474 | -0.02% | 4.3천 |
|---|
| 2026.08.20 | ₩33,460 | ₩33,501 | ₩33,460 | ₩33,501 | +0.12% | 800 |
|---|
| 2026.08.19 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩33,436 | ₩33,460 | ₩33,436 | ₩33,460 | +0.07% | 1천 |
|---|
| 2026.08.17 | ₩33,450 | ₩33,460 | ₩33,434 | ₩33,436 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,454 | ₩33,474 | ₩33,454 | ₩33,467 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,420 | ₩33,460 | ₩33,420 | ₩33,460 | +0.12% | 5.3천 |
|---|
| 2026.08.12 | ₩33,447 | ₩33,460 | ₩33,434 | ₩33,434 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,407 | ₩33,467 | ₩33,407 | ₩33,467 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩33,447 | ₩33,460 | ₩33,407 | ₩33,421 | -0.08% | 3천 |
|---|
| 2026.08.05 | ₩33,407 | ₩33,447 | ₩33,400 | ₩33,434 | +0.08% | 5천 |
|---|
| 2026.08.04 | ₩33,396 | ₩33,420 | ₩33,396 | ₩33,419 | +0.07% | 1.7천 |
|---|
| 2026.08.03 | ₩33,405 | ₩33,405 | ₩33,393 | ₩33,393 | -0.04% | 2.5천 |
|---|
| 2026.07.31 | ₩33,393 | ₩33,407 | ₩33,366 | ₩33,400 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩33,353 | ₩33,380 | ₩33,326 | ₩33,369 | +0.05% | 5천 |
|---|
| 2026.07.29 | ₩33,326 | ₩33,420 | ₩33,326 | ₩33,326 | 0.00% | 2.4만 |
|---|
| 2026.07.28 | ₩33,198 | ₩33,232 | ₩33,198 | ₩33,232 | +0.10% | 6.5천 |
|---|
| 2026.07.27 | ₩33,219 | ₩33,273 | ₩33,219 | ₩33,273 | +0.16% | 3천 |
|---|
| 2026.07.24 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 1.5천 |
|---|
| 2026.07.22 | ₩33,219 | ₩33,219 | ₩33,152 | ₩33,192 | -0.08% | 4.4천 |
|---|
| 2026.07.21 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩33,159 | ₩33,232 | ₩33,159 | ₩33,219 | +0.18% | 5.2천 |
|---|
| 2026.07.17 | ₩33,125 | ₩33,179 | ₩33,125 | ₩33,145 | +0.06% | 3천 |
|---|
| 2026.07.16 | ₩33,206 | ₩33,206 | ₩33,139 | ₩33,139 | -0.20% | 5.6천 |
|---|
| 2026.07.15 | ₩33,139 | ₩33,165 | ₩33,119 | ₩33,165 | +0.08% | 8.5천 |
|---|
| 2026.07.14 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 1.1천 |
|---|
| 2026.07.13 | ₩33,139 | ₩33,246 | ₩33,139 | ₩33,245 | +0.32% | 500 |
|---|
| 2026.07.10 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,112 | ₩33,199 | ₩33,112 | ₩33,199 | +0.26% | 4.8천 |
|---|
| 2026.07.08 | ₩33,072 | ₩33,125 | ₩33,065 | ₩33,112 | +0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩33,078 | ₩33,093 | ₩33,065 | ₩33,072 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩33,098 | ₩33,125 | ₩33,058 | ₩33,058 | -0.12% | 5.2천 |
|---|
| 2026.07.02 | ₩33,085 | ₩33,125 | ₩33,085 | ₩33,098 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩32,991 | ₩33,005 | ₩32,951 | ₩32,982 | -0.03% | 5.6천 |
|---|
| 2026.06.30 | ₩33,078 | ₩33,078 | ₩33,031 | ₩33,031 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩32,924 | ₩33,005 | ₩32,924 | ₩33,005 | +0.24% | 1.8천 |
|---|
| 2026.06.26 | ₩32,991 | ₩33,005 | ₩32,911 | ₩32,981 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩32,991 | ₩33,005 | ₩32,991 | ₩33,005 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩32,924 | ₩32,958 | ₩32,924 | ₩32,958 | +0.10% | 800 |
|---|
| 2026.06.23 | ₩33,045 | ₩33,116 | ₩32,924 | ₩32,924 | -0.36% | 4.7천 |
|---|
| 2026.06.22 | ₩32,964 | ₩33,025 | ₩32,951 | ₩33,025 | +0.18% | 6.3천 |
|---|
| 2026.06.18 | ₩33,072 | ₩33,132 | ₩32,964 | ₩32,964 | -0.32% | 4.2천 |
|---|
| 2026.06.17 | ₩32,991 | ₩33,192 | ₩32,991 | ₩33,072 | +0.24% | 3.7천 |
|---|
| 2026.06.16 | ₩33,085 | ₩33,085 | ₩32,931 | ₩32,931 | -0.47% | 700 |
|---|
| 2026.06.15 | ₩32,911 | ₩32,951 | ₩32,911 | ₩32,938 | +0.08% | 7.2천 |
|---|
| 2026.06.12 | ₩33,246 | ₩33,253 | ₩33,232 | ₩33,246 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩33,192 | ₩33,226 | ₩33,152 | ₩33,210 | +0.05% | 2.3만 |
|---|
| 2026.06.10 | ₩33,279 | ₩33,286 | ₩33,172 | ₩33,176 | -0.31% | 7.8천 |
|---|
| 2026.06.09 | ₩33,232 | ₩33,340 | ₩33,085 | ₩33,192 | -0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩33,352 | ₩33,352 | ₩33,192 | ₩33,206 | -0.44% | 1.5만 |
|---|
| 2026.06.05 | ₩33,215 | ₩33,250 | ₩33,215 | ₩33,250 | +0.10% | 1.9천 |
|---|
| 2026.06.04 | ₩33,266 | ₩33,273 | ₩33,206 | ₩33,219 | -0.14% | 5.8천 |
|---|
| 2026.06.03 | ₩33,313 | ₩33,326 | ₩33,219 | ₩33,219 | -0.28% | 6.8천 |
|---|
| 2026.06.02 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,219 | ₩33,313 | ₩33,219 | ₩33,313 | +0.28% | 5.4천 |
|---|
| 2026.05.28 | ₩33,179 | ₩33,299 | ₩33,179 | ₩33,299 | +0.36% | 4.3천 |
|---|
| 2026.05.27 | ₩33,273 | ₩33,299 | ₩33,226 | ₩33,226 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩33,299 | ₩33,326 | ₩33,259 | ₩33,259 | -0.12% | 3.8천 |
|---|
| 2026.05.22 | ₩33,273 | ₩33,299 | ₩33,232 | ₩33,232 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩33,326 | ₩33,326 | ₩33,246 | ₩33,246 | -0.24% | 2.8천 |
|---|
| 2026.05.20 | ₩33,286 | ₩33,286 | ₩33,206 | ₩33,246 | -0.12% | 1.4천 |
|---|
| 2026.05.19 | ₩33,259 | ₩33,353 | ₩33,194 | ₩33,313 | +0.16% | 7.4천 |
|---|
| 2026.05.18 | ₩33,326 | ₩33,326 | ₩33,163 | ₩33,179 | -0.44% | 2.1천 |
|---|
| 2026.05.15 | ₩33,144 | ₩33,192 | ₩33,144 | ₩33,165 | +0.06% | 3.8천 |
|---|
| 2026.05.14 | ₩33,232 | ₩33,299 | ₩33,139 | ₩33,139 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩33,299 | ₩33,299 | ₩33,186 | ₩33,186 | -0.34% | 4.2천 |
|---|
| 2026.05.12 | ₩33,192 | ₩33,192 | ₩33,179 | ₩33,186 | -0.02% | 5.1천 |
|---|
| 2026.05.11 | ₩33,299 | ₩33,299 | ₩33,179 | ₩33,186 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩33,299 | ₩33,299 | ₩33,219 | ₩33,219 | -0.24% | 3.5천 |
|---|
| 2026.05.07 | ₩33,206 | ₩33,299 | ₩33,165 | ₩33,299 | +0.28% | 3.4천 |
|---|
| 2026.05.06 | ₩33,139 | ₩33,286 | ₩33,139 | ₩33,232 | +0.28% | 4.7천 |
|---|
| 2026.05.05 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩33,165 | ₩33,273 | ₩33,165 | ₩33,253 | +0.26% | 3.5천 |
|---|
| 2026.05.01 | ₩33,165 | ₩33,273 | ₩33,165 | ₩33,273 | +0.32% | 4.1천 |
|---|
| 2026.04.30 | ₩33,273 | ₩33,273 | ₩33,165 | ₩33,165 | -0.32% | 1.6천 |
|---|
| 2026.04.29 | ₩33,165 | ₩33,273 | ₩33,165 | ₩33,165 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,165 | ₩33,172 | ₩33,139 | ₩33,172 | +0.02% | 3천 |
|---|
| 2026.04.27 | ₩33,152 | ₩33,153 | ₩33,078 | ₩33,139 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩33,045 | ₩33,165 | ₩32,959 | ₩33,065 | +0.06% | 5.7천 |
|---|
| 2026.04.22 | ₩33,112 | ₩33,165 | ₩33,085 | ₩33,125 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩33,152 | ₩33,152 | ₩33,125 | ₩33,152 | 0.00% | 3.7천 |
|---|
| 2026.04.20 | ₩32,991 | ₩33,165 | ₩32,991 | ₩33,125 | +0.41% | 2.4천 |
|---|
| 2026.04.17 | ₩32,938 | ₩33,072 | ₩32,938 | ₩33,038 | +0.31% | 3.5천 |
|---|
| 2026.04.16 | ₩32,964 | ₩33,018 | ₩32,911 | ₩33,018 | +0.16% | 1.6천 |
|---|
| 2026.04.15 | ₩33,005 | ₩33,005 | ₩32,964 | ₩32,978 | -0.08% | 2.6천 |
|---|
| 2026.04.14 | ₩33,018 | ₩33,018 | ₩32,911 | ₩32,998 | -0.06% | 3.6천 |
|---|
| 2026.04.13 | ₩32,938 | ₩32,964 | ₩32,897 | ₩32,912 | -0.08% | 3.7천 |
|---|
| 2026.04.10 | ₩32,884 | ₩32,897 | ₩32,884 | ₩32,884 | 0.00% | 2.2천 |
|---|
| 2026.04.09 | ₩32,964 | ₩32,964 | ₩32,871 | ₩32,951 | -0.04% | 6.7천 |
|---|
| 2026.04.08 | ₩32,871 | ₩32,964 | ₩32,857 | ₩32,964 | +0.29% | 2.3천 |
|---|
| 2026.04.07 | ₩32,844 | ₩32,978 | ₩32,830 | ₩32,880 | +0.11% | 6.1천 |
|---|
| 2026.04.06 | ₩32,804 | ₩32,897 | ₩32,777 | ₩32,830 | +0.08% | 1.1만 |
|---|
| 2026.04.02 | ₩32,763 | ₩32,891 | ₩32,763 | ₩32,884 | +0.37% | 3.8천 |
|---|
| 2026.04.01 | ₩32,985 | ₩32,985 | ₩32,830 | ₩32,871 | -0.35% | 3천 |
|---|
| 2026.03.31 | ₩32,603 | ₩32,804 | ₩32,603 | ₩32,710 | +0.33% | 3.2천 |
|---|
| 2026.03.30 | ₩32,817 | ₩32,871 | ₩32,616 | ₩32,643 | -0.53% | 1.1만 |
|---|
| 2026.03.27 | ₩32,750 | ₩32,750 | ₩32,643 | ₩32,737 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩32,830 | ₩33,005 | ₩32,603 | ₩32,670 | -0.49% | 7.5만 |
|---|
| 2026.03.25 | ₩33,031 | ₩33,031 | ₩32,911 | ₩32,962 | -0.21% | 900 |
|---|
| 2026.03.24 | ₩32,897 | ₩32,964 | ₩32,897 | ₩32,964 | +0.20% | 400 |
|---|
| 2026.03.23 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,165 | ₩33,165 | ₩32,830 | ₩32,871 | -0.89% | 6.8천 |
|---|
| 2026.03.19 | ₩32,828 | ₩33,192 | ₩32,717 | ₩32,994 | +0.51% | 2.7만 |
|---|
| 2026.03.18 | ₩32,830 | ₩33,219 | ₩32,725 | ₩32,830 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩32,777 | ₩32,830 | ₩32,754 | ₩32,763 | -0.04% | 6.5천 |
|---|
| 2026.03.16 | ₩32,830 | ₩32,830 | ₩32,723 | ₩32,763 | -0.20% | 3천 |
|---|
| 2026.03.13 | ₩32,804 | ₩32,991 | ₩32,804 | ₩32,830 | +0.08% | 1.4만 |
|---|
| 2026.03.12 | ₩33,085 | ₩33,085 | ₩32,951 | ₩33,031 | -0.16% | 1.1만 |
|---|
| 2026.03.11 | ₩33,085 | ₩33,085 | ₩33,045 | ₩33,045 | -0.12% | 1.6천 |
|---|
| 2026.03.10 | ₩33,098 | ₩33,098 | ₩32,991 | ₩32,991 | -0.32% | 5.2천 |
|---|
| 2026.03.09 | ₩32,964 | ₩33,085 | ₩32,964 | ₩33,058 | +0.28% | 1.2만 |
|---|
| 2026.03.06 | ₩32,991 | ₩33,038 | ₩32,964 | ₩33,005 | +0.04% | 2.2만 |
|---|
| 2026.03.05 | ₩32,830 | ₩32,940 | ₩32,512 | ₩32,938 | +0.33% | 2.5만 |
|---|
| 2026.03.04 | ₩32,857 | ₩33,005 | ₩32,857 | ₩33,005 | +0.45% | 1.7만 |
|---|
| 2026.03.03 | ₩32,877 | ₩32,877 | ₩32,857 | ₩32,857 | -0.06% | 600 |
|---|
| 2026.03.02 | ₩32,918 | ₩32,918 | ₩32,844 | ₩32,897 | -0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩32,897 | ₩32,964 | ₩32,857 | ₩32,857 | -0.12% | 5.6천 |
|---|
| 2026.02.26 | ₩32,830 | ₩32,904 | ₩32,830 | ₩32,860 | +0.09% | 3.9천 |
|---|
| 2026.02.25 | ₩32,897 | ₩32,911 | ₩32,830 | ₩32,911 | +0.04% | 4.6천 |
|---|
| 2026.02.24 | ₩32,857 | ₩32,884 | ₩32,804 | ₩32,844 | -0.04% | 3.5천 |
|---|
| 2026.02.23 | ₩32,763 | ₩32,852 | ₩32,763 | ₩32,789 | +0.08% | 4.6천 |
|---|
| 2026.02.20 | ₩32,884 | ₩32,931 | ₩32,737 | ₩32,737 | -0.45% | 6.3천 |
|---|
| 2026.02.19 | ₩32,844 | ₩32,924 | ₩32,844 | ₩32,844 | 0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,804 | ₩32,991 | ₩32,804 | ₩32,844 | +0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩33,018 | ₩33,031 | ₩32,723 | ₩32,790 | -0.69% | 1.7만 |
|---|
| 2026.02.13 | ₩32,924 | ₩32,964 | ₩32,924 | ₩32,938 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩33,045 | ₩33,045 | ₩32,964 | ₩32,964 | -0.24% | 3.6천 |
|---|
| 2026.02.11 | ₩32,991 | ₩32,991 | ₩32,924 | ₩32,978 | -0.04% | 5.3천 |
|---|
| 2026.02.10 | ₩32,964 | ₩33,045 | ₩32,964 | ₩32,991 | +0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩32,912 | ₩32,991 | ₩32,911 | ₩32,911 | -0.00% | 5.1천 |
|---|
| 2026.02.06 | ₩32,911 | ₩33,098 | ₩32,884 | ₩32,964 | +0.16% | 1.2천 |
|---|
| 2026.02.05 | ₩32,911 | ₩32,964 | ₩32,897 | ₩32,897 | -0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩32,924 | ₩32,964 | ₩32,897 | ₩32,911 | -0.04% | 4.5천 |
|---|
| 2026.02.03 | ₩32,981 | ₩32,981 | ₩32,857 | ₩32,926 | -0.17% | 1만 |
|---|
| 2026.02.02 | ₩32,884 | ₩33,011 | ₩32,871 | ₩32,938 | +0.16% | 1.8만 |
|---|
| 2026.01.30 | ₩32,938 | ₩32,991 | ₩32,857 | ₩32,964 | +0.08% | 7.7천 |
|---|
| 2026.01.29 | ₩32,938 | ₩33,003 | ₩32,848 | ₩32,991 | +0.16% | 1.9만 |
|---|
| 2026.01.28 | ₩32,903 | ₩32,944 | ₩32,903 | ₩32,924 | +0.07% | 3.3천 |
|---|
| 2026.01.27 | ₩32,931 | ₩32,938 | ₩32,924 | ₩32,924 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩32,904 | ₩32,938 | ₩32,904 | ₩32,938 | +0.10% | 1.8천 |
|---|
| 2026.01.23 | ₩32,897 | ₩32,924 | ₩32,873 | ₩32,897 | 0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩32,883 | ₩32,897 | ₩32,826 | ₩32,897 | +0.04% | 2.4천 |
|---|
| 2026.01.21 | ₩32,830 | ₩32,871 | ₩32,763 | ₩32,871 | +0.12% | 6.6천 |
|---|
| 2026.01.20 | ₩32,750 | ₩32,857 | ₩32,750 | ₩32,852 | +0.31% | 9.4천 |
|---|
| 2026.01.16 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩32,763 | ₩32,784 | ₩32,719 | ₩32,777 | +0.04% | 5.6천 |
|---|
| 2026.01.14 | ₩32,710 | ₩32,790 | ₩32,683 | ₩32,737 | +0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩32,817 | ₩32,824 | ₩32,763 | ₩32,817 | 0.00% | 4.2천 |
|---|
| 2026.01.12 | ₩32,769 | ₩32,817 | ₩32,723 | ₩32,763 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩32,737 | ₩32,763 | ₩32,737 | ₩32,737 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩32,777 | ₩32,777 | ₩32,746 | ₩32,750 | -0.08% | 1.3천 |
|---|
| 2026.01.07 | ₩32,777 | ₩32,804 | ₩32,750 | ₩32,750 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩32,777 | ₩32,804 | ₩32,763 | ₩32,763 | -0.04% | 3.3천 |
|---|
| 2026.01.05 | ₩32,643 | ₩32,804 | ₩32,643 | ₩32,804 | +0.49% | 2.7천 |
|---|
| 2026.01.02 | ₩32,690 | ₩32,763 | ₩32,643 | ₩32,727 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩32,603 | ₩32,683 | ₩32,603 | ₩32,668 | +0.20% | 1.7천 |
|---|
| 2025.12.30 | ₩32,580 | ₩32,674 | ₩32,580 | ₩32,589 | +0.03% | 1.8천 |
|---|
| 2025.12.29 | ₩32,683 | ₩32,683 | ₩32,589 | ₩32,603 | -0.25% | 3.7천 |
|---|
| 2025.12.26 | ₩32,683 | ₩32,737 | ₩32,562 | ₩32,636 | -0.14% | 6.3천 |
|---|
| 2025.12.24 | ₩32,683 | ₩32,683 | ₩32,579 | ₩32,589 | -0.29% | 4.6천 |
|---|
| 2025.12.23 | ₩32,683 | ₩32,683 | ₩32,652 | ₩32,652 | -0.09% | 1.4천 |
|---|
| 2025.12.22 | ₩32,629 | ₩32,643 | ₩32,603 | ₩32,629 | 0.00% | 1만 |
|---|
| 2025.12.19 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 1.6천 |
|---|
| 2025.12.18 | ₩32,495 | ₩32,603 | ₩32,495 | ₩32,589 | +0.29% | 1.8만 |
|---|
| 2025.12.17 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩32,508 | ₩32,549 | ₩32,455 | ₩32,549 | +0.13% | 4.7천 |
|---|
| 2025.12.15 | ₩32,562 | ₩32,562 | ₩32,442 | ₩32,522 | -0.12% | 6.2천 |
|---|
| 2025.12.12 | ₩32,884 | ₩32,884 | ₩32,777 | ₩32,849 | -0.11% | 1.1만 |
|---|
| 2025.12.11 | ₩32,814 | ₩32,855 | ₩32,763 | ₩32,830 | +0.05% | 6.1천 |
|---|
| 2025.12.10 | ₩32,844 | ₩32,871 | ₩32,844 | ₩32,871 | +0.08% | 800 |
|---|
| 2025.12.09 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,777 | ₩32,830 | ₩32,777 | ₩32,830 | +0.16% | 3.4천 |
|---|
| 2025.12.05 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩32,696 | ₩32,804 | ₩32,696 | ₩32,804 | +0.33% | 3.5천 |
|---|
| 2025.12.03 | ₩32,730 | ₩32,749 | ₩32,696 | ₩32,749 | +0.06% | 900 |
|---|
| 2025.12.02 | ₩32,699 | ₩32,753 | ₩32,699 | ₩32,753 | +0.16% | 600 |
|---|
| 2025.12.01 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,735 | ₩32,763 | ₩32,730 | ₩32,763 | +0.09% | 4천 |
|---|
| 2025.11.25 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩32,676 | ₩32,750 | ₩32,676 | ₩32,750 | +0.23% | 3천 |
|---|
| 2025.11.21 | ₩32,696 | ₩32,710 | ₩32,562 | ₩32,696 | 0.00% | 1.3만 |
|---|
| 2025.11.20 | ₩32,656 | ₩32,690 | ₩32,656 | ₩32,670 | +0.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,616 | ₩32,656 | ₩32,603 | ₩32,643 | +0.08% | 5.9천 |
|---|
| 2025.11.18 | ₩32,663 | ₩32,722 | ₩32,604 | ₩32,678 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩32,730 | ₩32,790 | ₩32,646 | ₩32,646 | -0.26% | 7천 |
|---|
| 2025.11.14 | ₩32,676 | ₩32,763 | ₩32,667 | ₩32,763 | +0.27% | 1.8만 |
|---|
| 2025.11.13 | ₩32,670 | ₩32,723 | ₩32,631 | ₩32,656 | -0.04% | 3.3천 |
|---|
| 2025.11.12 | ₩32,670 | ₩32,670 | ₩32,562 | ₩32,670 | 0.00% | 2.5만 |
|---|
| 2025.11.11 | ₩32,603 | ₩32,790 | ₩32,534 | ₩32,663 | +0.18% | 4.7만 |
|---|
| 2025.11.10 | ₩32,546 | ₩32,549 | ₩32,495 | ₩32,536 | -0.03% | 1.1만 |
|---|
| 2025.11.07 | ₩32,536 | ₩32,629 | ₩32,536 | ₩32,589 | +0.16% | 6.2천 |
|---|
| 2025.11.06 | ₩32,536 | ₩32,616 | ₩32,536 | ₩32,616 | +0.25% | 1.8천 |
|---|
| 2025.11.05 | ₩32,495 | ₩32,616 | ₩32,485 | ₩32,616 | +0.37% | 1.4만 |
|---|
| 2025.11.04 | ₩32,495 | ₩32,530 | ₩32,495 | ₩32,522 | +0.08% | 1.8천 |
|---|
| 2025.11.03 | ₩32,495 | ₩32,522 | ₩32,455 | ₩32,522 | +0.08% | 2만 |
|---|
| 2025.10.31 | ₩32,536 | ₩32,583 | ₩32,522 | ₩32,522 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩32,455 | ₩32,495 | ₩32,428 | ₩32,495 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩32,455 | ₩32,470 | ₩32,402 | ₩32,415 | -0.12% | 8.4천 |
|---|
| 2025.10.28 | ₩32,446 | ₩32,482 | ₩32,446 | ₩32,482 | +0.11% | 4천 |
|---|
| 2025.10.27 | ₩32,442 | ₩32,469 | ₩32,428 | ₩32,469 | +0.08% | 3.4천 |
|---|
| 2025.10.24 | ₩32,428 | ₩32,509 | ₩32,415 | ₩32,462 | +0.10% | 6.7천 |
|---|
| 2025.10.23 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,428 | ₩32,455 | ₩32,375 | ₩32,402 | -0.08% | 2만 |
|---|
| 2025.10.21 | ₩32,368 | ₩32,455 | ₩32,348 | ₩32,348 | -0.06% | 6.1천 |
|---|
| 2025.10.20 | ₩32,428 | ₩32,455 | ₩32,361 | ₩32,408 | -0.06% | 2.6만 |
|---|
| 2025.10.17 | ₩32,388 | ₩32,442 | ₩32,380 | ₩32,428 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩32,388 | ₩32,442 | ₩32,348 | ₩32,388 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩32,442 | ₩32,442 | ₩32,388 | ₩32,388 | -0.17% | 4.3천 |
|---|
| 2025.10.14 | ₩32,482 | ₩32,482 | ₩32,415 | ₩32,415 | -0.21% | 1.6천 |
|---|
| 2025.10.13 | ₩32,402 | ₩32,402 | ₩32,380 | ₩32,388 | -0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩32,471 | ₩32,495 | ₩32,402 | ₩32,402 | -0.21% | 1.6천 |
|---|