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 | ₩33,276 | ₩33,282 | ₩33,262 | ₩33,262 | -0.04% | 3.8천 |
| 2026.10.08 | ₩33,262 | ₩33,276 | ₩33,249 | ₩33,262 | 0.00% | 3.8천 |
| 2026.10.07 | ₩33,343 | ₩33,369 | ₩33,236 | ₩33,289 | -0.16% | 1.2만 |
| 2026.10.06 | ₩33,303 | ₩33,316 | ₩33,249 | ₩33,303 | 0.00% | 3.5천 |
| 2026.10.05 | ₩33,349 | ₩33,349 | ₩33,303 | ₩33,331 | -0.06% | 2천 |
| 2026.10.02 | ₩33,316 | ₩33,343 | ₩33,289 | ₩33,289 | -0.08% | 700 |
| 2026.10.01 | ₩33,276 | ₩33,368 | ₩33,262 | ₩33,262 | -0.04% | 9.2천 |
| 2026.09.30 | ₩33,262 | ₩33,262 | ₩33,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,262 |
| 0.00% |
| 3.4천 |
| 2026.09.29 | ₩33,236 | ₩33,289 | ₩33,236 | ₩33,249 | +0.04% | 2.8천 |
|---|
| 2026.09.28 | ₩33,209 | ₩33,249 | ₩33,209 | ₩33,236 | +0.08% | 500 |
|---|
| 2026.09.25 | ₩33,236 | ₩33,249 | ₩33,236 | ₩33,249 | +0.04% | 1.5천 |
|---|
| 2026.09.24 | ₩33,289 | ₩33,289 | ₩33,237 | ₩33,248 | -0.12% | 3.6천 |
|---|
| 2026.09.23 | ₩33,180 | ₩33,249 | ₩33,180 | ₩33,236 | +0.17% | 5.2천 |
|---|
| 2026.09.22 | ₩33,256 | ₩33,269 | ₩33,249 | ₩33,262 | +0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩33,236 | ₩33,262 | ₩33,236 | ₩33,262 | +0.08% | 400 |
|---|
| 2026.09.18 | ₩33,244 | ₩33,269 | ₩33,236 | ₩33,238 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,196 | ₩33,316 | ₩33,196 | ₩33,236 | +0.12% | 7.7천 |
|---|
| 2026.09.16 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩33,022 | ₩33,276 | ₩33,022 | ₩33,249 | +0.69% | 3.2천 |
|---|
| 2026.09.14 | ₩33,503 | ₩33,569 | ₩33,503 | ₩33,569 | +0.20% | 4.4천 |
|---|
| 2026.09.11 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,396 | ₩33,452 | ₩33,369 | ₩33,452 | +0.17% | 4.6천 |
|---|
| 2026.09.08 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,476 | +0.08% | 1.3천 |
|---|
| 2026.09.04 | ₩33,423 | ₩33,460 | ₩33,369 | ₩33,436 | +0.04% | 4.6천 |
|---|
| 2026.09.03 | ₩33,369 | ₩33,423 | ₩33,329 | ₩33,356 | -0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩33,343 | ₩33,396 | ₩32,996 | ₩33,343 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩33,369 | ₩33,391 | ₩33,343 | ₩33,391 | +0.06% | 2.4만 |
|---|
| 2026.08.31 | ₩33,409 | ₩33,409 | ₩33,345 | ₩33,345 | -0.19% | 6.7천 |
|---|
| 2026.08.28 | ₩33,369 | ₩33,436 | ₩33,369 | ₩33,409 | +0.12% | 1.9천 |
|---|
| 2026.08.27 | ₩33,343 | ₩33,469 | ₩33,343 | ₩33,383 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩33,396 | ₩33,503 | ₩33,396 | ₩33,476 | +0.24% | 4.5천 |
|---|
| 2026.08.25 | ₩33,343 | ₩33,396 | ₩33,343 | ₩33,396 | +0.16% | 3.3천 |
|---|
| 2026.08.24 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩33,349 | ₩33,349 | ₩33,331 | ₩33,343 | -0.02% | 4.3천 |
|---|
| 2026.08.20 | ₩33,329 | ₩33,369 | ₩33,329 | ₩33,369 | +0.12% | 800 |
|---|
| 2026.08.19 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩33,305 | ₩33,329 | ₩33,305 | ₩33,329 | +0.07% | 1천 |
|---|
| 2026.08.17 | ₩33,319 | ₩33,329 | ₩33,303 | ₩33,305 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,323 | ₩33,343 | ₩33,323 | ₩33,336 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,289 | ₩33,329 | ₩33,289 | ₩33,329 | +0.12% | 5.3천 |
|---|
| 2026.08.12 | ₩33,316 | ₩33,329 | ₩33,303 | ₩33,303 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,276 | ₩33,336 | ₩33,276 | ₩33,336 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩33,316 | ₩33,329 | ₩33,276 | ₩33,290 | -0.08% | 3천 |
|---|
| 2026.08.05 | ₩33,276 | ₩33,316 | ₩33,269 | ₩33,303 | +0.08% | 5천 |
|---|
| 2026.08.04 | ₩33,265 | ₩33,289 | ₩33,265 | ₩33,288 | +0.07% | 1.7천 |
|---|
| 2026.08.03 | ₩33,274 | ₩33,274 | ₩33,262 | ₩33,262 | -0.04% | 2.5천 |
|---|
| 2026.07.31 | ₩33,262 | ₩33,276 | ₩33,236 | ₩33,269 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩33,222 | ₩33,249 | ₩33,196 | ₩33,238 | +0.05% | 5천 |
|---|
| 2026.07.29 | ₩33,196 | ₩33,289 | ₩33,196 | ₩33,196 | 0.00% | 2.4만 |
|---|
| 2026.07.28 | ₩33,068 | ₩33,102 | ₩33,068 | ₩33,102 | +0.10% | 6.5천 |
|---|
| 2026.07.27 | ₩33,089 | ₩33,142 | ₩33,089 | ₩33,142 | +0.16% | 3천 |
|---|
| 2026.07.24 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 1.5천 |
|---|
| 2026.07.22 | ₩33,089 | ₩33,089 | ₩33,022 | ₩33,062 | -0.08% | 4.4천 |
|---|
| 2026.07.21 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩33,029 | ₩33,102 | ₩33,029 | ₩33,089 | +0.18% | 5.2천 |
|---|
| 2026.07.17 | ₩32,996 | ₩33,049 | ₩32,996 | ₩33,016 | +0.06% | 3천 |
|---|
| 2026.07.16 | ₩33,076 | ₩33,076 | ₩33,009 | ₩33,009 | -0.20% | 5.6천 |
|---|
| 2026.07.15 | ₩33,009 | ₩33,036 | ₩32,989 | ₩33,036 | +0.08% | 8.5천 |
|---|
| 2026.07.14 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 1.1천 |
|---|
| 2026.07.13 | ₩33,009 | ₩33,116 | ₩33,009 | ₩33,114 | +0.32% | 500 |
|---|
| 2026.07.10 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,982 | ₩33,069 | ₩32,982 | ₩33,069 | +0.26% | 4.8천 |
|---|
| 2026.07.08 | ₩32,942 | ₩32,996 | ₩32,935 | ₩32,982 | +0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩32,949 | ₩32,963 | ₩32,935 | ₩32,942 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩32,969 | ₩32,996 | ₩32,929 | ₩32,929 | -0.12% | 5.2천 |
|---|
| 2026.07.02 | ₩32,955 | ₩32,996 | ₩32,955 | ₩32,969 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩32,862 | ₩32,875 | ₩32,822 | ₩32,853 | -0.03% | 5.6천 |
|---|
| 2026.06.30 | ₩32,949 | ₩32,949 | ₩32,902 | ₩32,902 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩32,795 | ₩32,875 | ₩32,795 | ₩32,875 | +0.24% | 1.8천 |
|---|
| 2026.06.26 | ₩32,862 | ₩32,875 | ₩32,782 | ₩32,851 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩32,862 | ₩32,875 | ₩32,862 | ₩32,875 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩32,795 | ₩32,829 | ₩32,795 | ₩32,829 | +0.10% | 800 |
|---|
| 2026.06.23 | ₩32,915 | ₩32,986 | ₩32,795 | ₩32,795 | -0.36% | 4.7천 |
|---|
| 2026.06.22 | ₩32,835 | ₩32,895 | ₩32,822 | ₩32,895 | +0.18% | 6.3천 |
|---|
| 2026.06.18 | ₩32,942 | ₩33,002 | ₩32,835 | ₩32,835 | -0.32% | 4.2천 |
|---|
| 2026.06.17 | ₩32,862 | ₩33,062 | ₩32,862 | ₩32,942 | +0.24% | 3.7천 |
|---|
| 2026.06.16 | ₩32,955 | ₩32,955 | ₩32,802 | ₩32,802 | -0.47% | 700 |
|---|
| 2026.06.15 | ₩32,782 | ₩32,822 | ₩32,782 | ₩32,809 | +0.08% | 7.2천 |
|---|
| 2026.06.12 | ₩33,116 | ₩33,122 | ₩33,102 | ₩33,116 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩33,062 | ₩33,096 | ₩33,022 | ₩33,080 | +0.05% | 2.3만 |
|---|
| 2026.06.10 | ₩33,149 | ₩33,156 | ₩33,042 | ₩33,046 | -0.31% | 7.8천 |
|---|
| 2026.06.09 | ₩33,102 | ₩33,209 | ₩32,955 | ₩33,062 | -0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩33,221 | ₩33,221 | ₩33,062 | ₩33,076 | -0.44% | 1.5만 |
|---|
| 2026.06.05 | ₩33,085 | ₩33,120 | ₩33,085 | ₩33,120 | +0.10% | 1.9천 |
|---|
| 2026.06.04 | ₩33,136 | ₩33,142 | ₩33,076 | ₩33,089 | -0.14% | 5.8천 |
|---|
| 2026.06.03 | ₩33,182 | ₩33,196 | ₩33,089 | ₩33,089 | -0.28% | 6.8천 |
|---|
| 2026.06.02 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,089 | ₩33,182 | ₩33,089 | ₩33,182 | +0.28% | 5.4천 |
|---|
| 2026.05.28 | ₩33,049 | ₩33,169 | ₩33,049 | ₩33,169 | +0.36% | 4.3천 |
|---|
| 2026.05.27 | ₩33,142 | ₩33,169 | ₩33,096 | ₩33,096 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩33,169 | ₩33,196 | ₩33,129 | ₩33,129 | -0.12% | 3.8천 |
|---|
| 2026.05.22 | ₩33,142 | ₩33,169 | ₩33,102 | ₩33,102 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩33,196 | ₩33,196 | ₩33,116 | ₩33,116 | -0.24% | 2.8천 |
|---|
| 2026.05.20 | ₩33,156 | ₩33,156 | ₩33,076 | ₩33,116 | -0.12% | 1.4천 |
|---|
| 2026.05.19 | ₩33,129 | ₩33,222 | ₩33,064 | ₩33,182 | +0.16% | 7.4천 |
|---|
| 2026.05.18 | ₩33,196 | ₩33,196 | ₩33,033 | ₩33,049 | -0.44% | 2.1천 |
|---|
| 2026.05.15 | ₩33,014 | ₩33,062 | ₩33,014 | ₩33,036 | +0.06% | 3.8천 |
|---|
| 2026.05.14 | ₩33,102 | ₩33,169 | ₩33,009 | ₩33,009 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩33,169 | ₩33,169 | ₩33,056 | ₩33,056 | -0.34% | 4.2천 |
|---|
| 2026.05.12 | ₩33,062 | ₩33,062 | ₩33,049 | ₩33,056 | -0.02% | 5.1천 |
|---|
| 2026.05.11 | ₩33,169 | ₩33,169 | ₩33,049 | ₩33,056 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩33,169 | ₩33,169 | ₩33,089 | ₩33,089 | -0.24% | 3.5천 |
|---|
| 2026.05.07 | ₩33,076 | ₩33,169 | ₩33,036 | ₩33,169 | +0.28% | 3.4천 |
|---|
| 2026.05.06 | ₩33,009 | ₩33,156 | ₩33,009 | ₩33,102 | +0.28% | 4.7천 |
|---|
| 2026.05.05 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩33,036 | ₩33,142 | ₩33,036 | ₩33,122 | +0.26% | 3.5천 |
|---|
| 2026.05.01 | ₩33,036 | ₩33,142 | ₩33,036 | ₩33,142 | +0.32% | 4.1천 |
|---|
| 2026.04.30 | ₩33,142 | ₩33,142 | ₩33,036 | ₩33,036 | -0.32% | 1.6천 |
|---|
| 2026.04.29 | ₩33,036 | ₩33,142 | ₩33,036 | ₩33,036 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,036 | ₩33,042 | ₩33,009 | ₩33,042 | +0.02% | 3천 |
|---|
| 2026.04.27 | ₩33,022 | ₩33,024 | ₩32,949 | ₩33,009 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩32,915 | ₩33,036 | ₩32,830 | ₩32,935 | +0.06% | 5.7천 |
|---|
| 2026.04.22 | ₩32,982 | ₩33,036 | ₩32,955 | ₩32,996 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩33,022 | ₩33,022 | ₩32,996 | ₩33,022 | 0.00% | 3.7천 |
|---|
| 2026.04.20 | ₩32,862 | ₩33,036 | ₩32,862 | ₩32,996 | +0.41% | 2.4천 |
|---|
| 2026.04.17 | ₩32,809 | ₩32,942 | ₩32,809 | ₩32,909 | +0.31% | 3.5천 |
|---|
| 2026.04.16 | ₩32,835 | ₩32,889 | ₩32,782 | ₩32,889 | +0.16% | 1.6천 |
|---|
| 2026.04.15 | ₩32,875 | ₩32,875 | ₩32,835 | ₩32,849 | -0.08% | 2.6천 |
|---|
| 2026.04.14 | ₩32,889 | ₩32,889 | ₩32,782 | ₩32,869 | -0.06% | 3.6천 |
|---|
| 2026.04.13 | ₩32,809 | ₩32,835 | ₩32,769 | ₩32,783 | -0.08% | 3.7천 |
|---|
| 2026.04.10 | ₩32,755 | ₩32,769 | ₩32,755 | ₩32,755 | 0.00% | 2.2천 |
|---|
| 2026.04.09 | ₩32,835 | ₩32,835 | ₩32,742 | ₩32,822 | -0.04% | 6.7천 |
|---|
| 2026.04.08 | ₩32,742 | ₩32,835 | ₩32,729 | ₩32,835 | +0.29% | 2.3천 |
|---|
| 2026.04.07 | ₩32,715 | ₩32,849 | ₩32,702 | ₩32,751 | +0.11% | 6.1천 |
|---|
| 2026.04.06 | ₩32,675 | ₩32,769 | ₩32,648 | ₩32,702 | +0.08% | 1.1만 |
|---|
| 2026.04.02 | ₩32,635 | ₩32,762 | ₩32,635 | ₩32,755 | +0.37% | 3.8천 |
|---|
| 2026.04.01 | ₩32,855 | ₩32,855 | ₩32,702 | ₩32,742 | -0.35% | 3천 |
|---|
| 2026.03.31 | ₩32,475 | ₩32,675 | ₩32,475 | ₩32,582 | +0.33% | 3.2천 |
|---|
| 2026.03.30 | ₩32,689 | ₩32,742 | ₩32,488 | ₩32,515 | -0.53% | 1.1만 |
|---|
| 2026.03.27 | ₩32,622 | ₩32,622 | ₩32,515 | ₩32,608 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩32,702 | ₩32,875 | ₩32,475 | ₩32,542 | -0.49% | 7.5만 |
|---|
| 2026.03.25 | ₩32,902 | ₩32,902 | ₩32,782 | ₩32,833 | -0.21% | 900 |
|---|
| 2026.03.24 | ₩32,769 | ₩32,835 | ₩32,769 | ₩32,835 | +0.20% | 400 |
|---|
| 2026.03.23 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,036 | ₩33,036 | ₩32,702 | ₩32,742 | -0.89% | 6.8천 |
|---|
| 2026.03.19 | ₩32,699 | ₩33,062 | ₩32,588 | ₩32,865 | +0.51% | 2.7만 |
|---|
| 2026.03.18 | ₩32,702 | ₩33,089 | ₩32,596 | ₩32,702 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩32,648 | ₩32,702 | ₩32,626 | ₩32,635 | -0.04% | 6.5천 |
|---|
| 2026.03.16 | ₩32,702 | ₩32,702 | ₩32,595 | ₩32,635 | -0.20% | 3천 |
|---|
| 2026.03.13 | ₩32,675 | ₩32,862 | ₩32,675 | ₩32,702 | +0.08% | 1.4만 |
|---|
| 2026.03.12 | ₩32,955 | ₩32,955 | ₩32,822 | ₩32,902 | -0.16% | 1.1만 |
|---|
| 2026.03.11 | ₩32,955 | ₩32,955 | ₩32,915 | ₩32,915 | -0.12% | 1.6천 |
|---|
| 2026.03.10 | ₩32,969 | ₩32,969 | ₩32,862 | ₩32,862 | -0.32% | 5.2천 |
|---|
| 2026.03.09 | ₩32,835 | ₩32,955 | ₩32,835 | ₩32,929 | +0.28% | 1.2만 |
|---|
| 2026.03.06 | ₩32,862 | ₩32,909 | ₩32,835 | ₩32,875 | +0.04% | 2.2만 |
|---|
| 2026.03.05 | ₩32,702 | ₩32,811 | ₩32,384 | ₩32,809 | +0.33% | 2.5만 |
|---|
| 2026.03.04 | ₩32,729 | ₩32,875 | ₩32,729 | ₩32,875 | +0.45% | 1.7만 |
|---|
| 2026.03.03 | ₩32,749 | ₩32,749 | ₩32,729 | ₩32,729 | -0.06% | 600 |
|---|
| 2026.03.02 | ₩32,789 | ₩32,789 | ₩32,715 | ₩32,769 | -0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩32,769 | ₩32,835 | ₩32,729 | ₩32,729 | -0.12% | 5.6천 |
|---|
| 2026.02.26 | ₩32,702 | ₩32,775 | ₩32,702 | ₩32,731 | +0.09% | 3.9천 |
|---|
| 2026.02.25 | ₩32,769 | ₩32,782 | ₩32,702 | ₩32,782 | +0.04% | 4.6천 |
|---|
| 2026.02.24 | ₩32,729 | ₩32,755 | ₩32,675 | ₩32,715 | -0.04% | 3.5천 |
|---|
| 2026.02.23 | ₩32,635 | ₩32,723 | ₩32,635 | ₩32,660 | +0.08% | 4.6천 |
|---|
| 2026.02.20 | ₩32,755 | ₩32,802 | ₩32,608 | ₩32,608 | -0.45% | 6.3천 |
|---|
| 2026.02.19 | ₩32,715 | ₩32,795 | ₩32,715 | ₩32,715 | 0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,675 | ₩32,862 | ₩32,675 | ₩32,715 | +0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩32,889 | ₩32,902 | ₩32,595 | ₩32,662 | -0.69% | 1.7만 |
|---|
| 2026.02.13 | ₩32,795 | ₩32,835 | ₩32,795 | ₩32,809 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩32,915 | ₩32,915 | ₩32,835 | ₩32,835 | -0.24% | 3.6천 |
|---|
| 2026.02.11 | ₩32,862 | ₩32,862 | ₩32,795 | ₩32,849 | -0.04% | 5.3천 |
|---|
| 2026.02.10 | ₩32,835 | ₩32,915 | ₩32,835 | ₩32,862 | +0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩32,783 | ₩32,862 | ₩32,782 | ₩32,782 | -0.00% | 5.1천 |
|---|
| 2026.02.06 | ₩32,782 | ₩32,969 | ₩32,755 | ₩32,835 | +0.16% | 1.2천 |
|---|
| 2026.02.05 | ₩32,782 | ₩32,835 | ₩32,769 | ₩32,769 | -0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩32,795 | ₩32,835 | ₩32,769 | ₩32,782 | -0.04% | 4.5천 |
|---|
| 2026.02.03 | ₩32,851 | ₩32,851 | ₩32,729 | ₩32,797 | -0.17% | 1만 |
|---|
| 2026.02.02 | ₩32,755 | ₩32,882 | ₩32,742 | ₩32,809 | +0.16% | 1.8만 |
|---|
| 2026.01.30 | ₩32,809 | ₩32,862 | ₩32,729 | ₩32,835 | +0.08% | 7.7천 |
|---|
| 2026.01.29 | ₩32,809 | ₩32,874 | ₩32,719 | ₩32,862 | +0.16% | 1.9만 |
|---|
| 2026.01.28 | ₩32,774 | ₩32,815 | ₩32,774 | ₩32,795 | +0.07% | 3.3천 |
|---|
| 2026.01.27 | ₩32,802 | ₩32,809 | ₩32,795 | ₩32,795 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩32,775 | ₩32,809 | ₩32,775 | ₩32,809 | +0.10% | 1.8천 |
|---|
| 2026.01.23 | ₩32,769 | ₩32,795 | ₩32,745 | ₩32,769 | 0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩32,754 | ₩32,769 | ₩32,698 | ₩32,769 | +0.04% | 2.4천 |
|---|
| 2026.01.21 | ₩32,702 | ₩32,742 | ₩32,635 | ₩32,742 | +0.12% | 6.6천 |
|---|
| 2026.01.20 | ₩32,622 | ₩32,729 | ₩32,622 | ₩32,723 | +0.31% | 9.4천 |
|---|
| 2026.01.16 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩32,635 | ₩32,655 | ₩32,591 | ₩32,648 | +0.04% | 5.6천 |
|---|
| 2026.01.14 | ₩32,582 | ₩32,662 | ₩32,555 | ₩32,608 | +0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩32,689 | ₩32,695 | ₩32,635 | ₩32,689 | 0.00% | 4.2천 |
|---|
| 2026.01.12 | ₩32,640 | ₩32,689 | ₩32,595 | ₩32,635 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩32,608 | ₩32,635 | ₩32,608 | ₩32,608 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩32,648 | ₩32,648 | ₩32,618 | ₩32,622 | -0.08% | 1.3천 |
|---|
| 2026.01.07 | ₩32,648 | ₩32,675 | ₩32,622 | ₩32,622 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩32,648 | ₩32,675 | ₩32,635 | ₩32,635 | -0.04% | 3.3천 |
|---|
| 2026.01.05 | ₩32,515 | ₩32,675 | ₩32,515 | ₩32,675 | +0.49% | 2.7천 |
|---|
| 2026.01.02 | ₩32,562 | ₩32,635 | ₩32,515 | ₩32,599 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩32,475 | ₩32,555 | ₩32,475 | ₩32,540 | +0.20% | 1.7천 |
|---|
| 2025.12.30 | ₩32,452 | ₩32,546 | ₩32,452 | ₩32,462 | +0.03% | 1.8천 |
|---|
| 2025.12.29 | ₩32,555 | ₩32,555 | ₩32,462 | ₩32,475 | -0.25% | 3.7천 |
|---|
| 2025.12.26 | ₩32,555 | ₩32,608 | ₩32,435 | ₩32,508 | -0.14% | 6.3천 |
|---|
| 2025.12.24 | ₩32,555 | ₩32,555 | ₩32,451 | ₩32,462 | -0.29% | 4.6천 |
|---|
| 2025.12.23 | ₩32,555 | ₩32,555 | ₩32,524 | ₩32,524 | -0.09% | 1.4천 |
|---|
| 2025.12.22 | ₩32,502 | ₩32,515 | ₩32,475 | ₩32,502 | 0.00% | 1만 |
|---|
| 2025.12.19 | ₩32,502 | ₩32,502 | ₩32,502 | ₩32,502 | 0.00% | 1.6천 |
|---|
| 2025.12.18 | ₩32,368 | ₩32,475 | ₩32,368 | ₩32,462 | +0.29% | 1.8만 |
|---|
| 2025.12.17 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩32,380 | ₩32,422 | ₩32,328 | ₩32,422 | +0.13% | 4.7천 |
|---|
| 2025.12.15 | ₩32,435 | ₩32,435 | ₩32,315 | ₩32,395 | -0.12% | 6.2천 |
|---|
| 2025.12.12 | ₩32,755 | ₩32,755 | ₩32,648 | ₩32,721 | -0.11% | 1.1만 |
|---|
| 2025.12.11 | ₩32,686 | ₩32,726 | ₩32,635 | ₩32,702 | +0.05% | 6.1천 |
|---|
| 2025.12.10 | ₩32,715 | ₩32,742 | ₩32,715 | ₩32,742 | +0.08% | 800 |
|---|
| 2025.12.09 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,648 | ₩32,702 | ₩32,648 | ₩32,702 | +0.16% | 3.4천 |
|---|
| 2025.12.05 | ₩32,659 | ₩32,659 | ₩32,659 | ₩32,659 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩32,568 | ₩32,675 | ₩32,568 | ₩32,675 | +0.33% | 3.5천 |
|---|
| 2025.12.03 | ₩32,602 | ₩32,620 | ₩32,568 | ₩32,620 | +0.06% | 900 |
|---|
| 2025.12.02 | ₩32,571 | ₩32,624 | ₩32,571 | ₩32,624 | +0.16% | 600 |
|---|
| 2025.12.01 | ₩32,614 | ₩32,614 | ₩32,614 | ₩32,614 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,607 | ₩32,635 | ₩32,602 | ₩32,635 | +0.09% | 4천 |
|---|
| 2025.11.25 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩32,548 | ₩32,622 | ₩32,548 | ₩32,622 | +0.23% | 3천 |
|---|
| 2025.11.21 | ₩32,568 | ₩32,582 | ₩32,435 | ₩32,568 | 0.00% | 1.3만 |
|---|
| 2025.11.20 | ₩32,528 | ₩32,562 | ₩32,528 | ₩32,542 | +0.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,488 | ₩32,528 | ₩32,475 | ₩32,515 | +0.08% | 5.9천 |
|---|
| 2025.11.18 | ₩32,535 | ₩32,594 | ₩32,476 | ₩32,550 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩32,602 | ₩32,662 | ₩32,518 | ₩32,518 | -0.26% | 7천 |
|---|
| 2025.11.14 | ₩32,548 | ₩32,635 | ₩32,539 | ₩32,635 | +0.27% | 1.8만 |
|---|
| 2025.11.13 | ₩32,542 | ₩32,595 | ₩32,503 | ₩32,528 | -0.04% | 3.3천 |
|---|
| 2025.11.12 | ₩32,542 | ₩32,542 | ₩32,435 | ₩32,542 | 0.00% | 2.5만 |
|---|
| 2025.11.11 | ₩32,475 | ₩32,662 | ₩32,407 | ₩32,535 | +0.18% | 4.7만 |
|---|
| 2025.11.10 | ₩32,419 | ₩32,422 | ₩32,368 | ₩32,408 | -0.03% | 1.1만 |
|---|
| 2025.11.07 | ₩32,408 | ₩32,502 | ₩32,408 | ₩32,462 | +0.16% | 6.2천 |
|---|
| 2025.11.06 | ₩32,408 | ₩32,488 | ₩32,408 | ₩32,488 | +0.25% | 1.8천 |
|---|
| 2025.11.05 | ₩32,368 | ₩32,488 | ₩32,357 | ₩32,488 | +0.37% | 1.4만 |
|---|
| 2025.11.04 | ₩32,368 | ₩32,403 | ₩32,368 | ₩32,395 | +0.08% | 1.8천 |
|---|
| 2025.11.03 | ₩32,368 | ₩32,395 | ₩32,328 | ₩32,395 | +0.08% | 2만 |
|---|
| 2025.10.31 | ₩32,408 | ₩32,455 | ₩32,395 | ₩32,395 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩32,328 | ₩32,368 | ₩32,301 | ₩32,368 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩32,328 | ₩32,343 | ₩32,275 | ₩32,288 | -0.12% | 8.4천 |
|---|
| 2025.10.28 | ₩32,319 | ₩32,355 | ₩32,319 | ₩32,355 | +0.11% | 4천 |
|---|
| 2025.10.27 | ₩32,315 | ₩32,341 | ₩32,301 | ₩32,341 | +0.08% | 3.4천 |
|---|
| 2025.10.24 | ₩32,301 | ₩32,382 | ₩32,288 | ₩32,335 | +0.10% | 6.7천 |
|---|
| 2025.10.23 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,301 | ₩32,328 | ₩32,248 | ₩32,275 | -0.08% | 2만 |
|---|
| 2025.10.21 | ₩32,241 | ₩32,328 | ₩32,221 | ₩32,221 | -0.06% | 6.1천 |
|---|
| 2025.10.20 | ₩32,301 | ₩32,328 | ₩32,235 | ₩32,281 | -0.06% | 2.6만 |
|---|
| 2025.10.17 | ₩32,261 | ₩32,315 | ₩32,253 | ₩32,301 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩32,261 | ₩32,315 | ₩32,221 | ₩32,261 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩32,315 | ₩32,315 | ₩32,261 | ₩32,261 | -0.17% | 4.3천 |
|---|
| 2025.10.14 | ₩32,355 | ₩32,355 | ₩32,288 | ₩32,288 | -0.21% | 1.6천 |
|---|
| 2025.10.13 | ₩32,275 | ₩32,275 | ₩32,253 | ₩32,261 | -0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩32,344 | ₩32,368 | ₩32,275 | ₩32,275 | -0.21% | 1.6천 |
|---|