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 | ₩33,270 | ₩33,277 | ₩33,257 | ₩33,257 | -0.04% | 3.8천 |
| 2026.10.08 | ₩33,257 | ₩33,270 | ₩33,243 | ₩33,257 | 0.00% | 3.8천 |
| 2026.10.07 | ₩33,337 | ₩33,364 | ₩33,230 | ₩33,283 | -0.16% | 1.2만 |
| 2026.10.06 | ₩33,297 | ₩33,310 | ₩33,243 | ₩33,297 | 0.00% | 3.5천 |
| 2026.10.05 | ₩33,343 | ₩33,343 | ₩33,297 | ₩33,325 | -0.06% | 2천 |
| 2026.10.02 | ₩33,310 | ₩33,337 | ₩33,283 | ₩33,283 | -0.08% | 700 |
| 2026.10.01 | ₩33,270 | ₩33,362 | ₩33,257 | ₩33,257 | -0.04% | 9.2천 |
| 2026.09.30 | ₩33,257 | ₩33,257 | ₩33,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,257 |
| 0.00% |
| 3.4천 |
| 2026.09.29 | ₩33,230 | ₩33,283 | ₩33,230 | ₩33,243 | +0.04% | 2.8천 |
|---|
| 2026.09.28 | ₩33,203 | ₩33,243 | ₩33,203 | ₩33,230 | +0.08% | 500 |
|---|
| 2026.09.25 | ₩33,230 | ₩33,243 | ₩33,230 | ₩33,243 | +0.04% | 1.5천 |
|---|
| 2026.09.24 | ₩33,283 | ₩33,283 | ₩33,231 | ₩33,242 | -0.12% | 3.6천 |
|---|
| 2026.09.23 | ₩33,174 | ₩33,243 | ₩33,174 | ₩33,230 | +0.17% | 5.2천 |
|---|
| 2026.09.22 | ₩33,250 | ₩33,263 | ₩33,243 | ₩33,257 | +0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩33,230 | ₩33,257 | ₩33,230 | ₩33,257 | +0.08% | 400 |
|---|
| 2026.09.18 | ₩33,238 | ₩33,263 | ₩33,230 | ₩33,233 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,190 | ₩33,310 | ₩33,190 | ₩33,230 | +0.12% | 7.7천 |
|---|
| 2026.09.16 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩33,017 | ₩33,270 | ₩33,017 | ₩33,243 | +0.69% | 3.2천 |
|---|
| 2026.09.14 | ₩33,497 | ₩33,564 | ₩33,497 | ₩33,564 | +0.20% | 4.4천 |
|---|
| 2026.09.11 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,390 | ₩33,446 | ₩33,364 | ₩33,446 | +0.17% | 4.6천 |
|---|
| 2026.09.08 | ₩33,444 | ₩33,470 | ₩33,444 | ₩33,470 | +0.08% | 1.3천 |
|---|
| 2026.09.04 | ₩33,417 | ₩33,454 | ₩33,364 | ₩33,430 | +0.04% | 4.6천 |
|---|
| 2026.09.03 | ₩33,364 | ₩33,417 | ₩33,323 | ₩33,350 | -0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩33,337 | ₩33,390 | ₩32,990 | ₩33,337 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩33,364 | ₩33,385 | ₩33,337 | ₩33,385 | +0.06% | 2.4만 |
|---|
| 2026.08.31 | ₩33,404 | ₩33,404 | ₩33,339 | ₩33,339 | -0.19% | 6.7천 |
|---|
| 2026.08.28 | ₩33,364 | ₩33,430 | ₩33,364 | ₩33,404 | +0.12% | 1.9천 |
|---|
| 2026.08.27 | ₩33,337 | ₩33,464 | ₩33,337 | ₩33,377 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩33,390 | ₩33,497 | ₩33,390 | ₩33,470 | +0.24% | 4.5천 |
|---|
| 2026.08.25 | ₩33,337 | ₩33,390 | ₩33,337 | ₩33,390 | +0.16% | 3.3천 |
|---|
| 2026.08.24 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩33,343 | ₩33,343 | ₩33,325 | ₩33,337 | -0.02% | 4.3천 |
|---|
| 2026.08.20 | ₩33,323 | ₩33,364 | ₩33,323 | ₩33,364 | +0.12% | 800 |
|---|
| 2026.08.19 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩33,299 | ₩33,323 | ₩33,299 | ₩33,323 | +0.07% | 1천 |
|---|
| 2026.08.17 | ₩33,313 | ₩33,323 | ₩33,297 | ₩33,299 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,317 | ₩33,337 | ₩33,317 | ₩33,330 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,283 | ₩33,323 | ₩33,283 | ₩33,323 | +0.12% | 5.3천 |
|---|
| 2026.08.12 | ₩33,310 | ₩33,323 | ₩33,297 | ₩33,297 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,270 | ₩33,330 | ₩33,270 | ₩33,330 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩33,310 | ₩33,323 | ₩33,270 | ₩33,285 | -0.08% | 3천 |
|---|
| 2026.08.05 | ₩33,270 | ₩33,310 | ₩33,263 | ₩33,297 | +0.08% | 5천 |
|---|
| 2026.08.04 | ₩33,259 | ₩33,283 | ₩33,259 | ₩33,282 | +0.07% | 1.7천 |
|---|
| 2026.08.03 | ₩33,269 | ₩33,269 | ₩33,257 | ₩33,257 | -0.04% | 2.5천 |
|---|
| 2026.07.31 | ₩33,257 | ₩33,270 | ₩33,230 | ₩33,263 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩33,217 | ₩33,243 | ₩33,190 | ₩33,233 | +0.05% | 5천 |
|---|
| 2026.07.29 | ₩33,190 | ₩33,283 | ₩33,190 | ₩33,190 | 0.00% | 2.4만 |
|---|
| 2026.07.28 | ₩33,062 | ₩33,097 | ₩33,062 | ₩33,097 | +0.10% | 6.5천 |
|---|
| 2026.07.27 | ₩33,083 | ₩33,137 | ₩33,083 | ₩33,137 | +0.16% | 3천 |
|---|
| 2026.07.24 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 1.5천 |
|---|
| 2026.07.22 | ₩33,083 | ₩33,083 | ₩33,017 | ₩33,057 | -0.08% | 4.4천 |
|---|
| 2026.07.21 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩33,023 | ₩33,097 | ₩33,023 | ₩33,083 | +0.18% | 5.2천 |
|---|
| 2026.07.17 | ₩32,990 | ₩33,043 | ₩32,990 | ₩33,010 | +0.06% | 3천 |
|---|
| 2026.07.16 | ₩33,070 | ₩33,070 | ₩33,003 | ₩33,003 | -0.20% | 5.6천 |
|---|
| 2026.07.15 | ₩33,003 | ₩33,030 | ₩32,983 | ₩33,030 | +0.08% | 8.5천 |
|---|
| 2026.07.14 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 1.1천 |
|---|
| 2026.07.13 | ₩33,003 | ₩33,110 | ₩33,003 | ₩33,109 | +0.32% | 500 |
|---|
| 2026.07.10 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,976 | ₩33,063 | ₩32,976 | ₩33,063 | +0.26% | 4.8천 |
|---|
| 2026.07.08 | ₩32,936 | ₩32,990 | ₩32,930 | ₩32,976 | +0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩32,943 | ₩32,958 | ₩32,930 | ₩32,936 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩32,963 | ₩32,990 | ₩32,923 | ₩32,923 | -0.12% | 5.2천 |
|---|
| 2026.07.02 | ₩32,950 | ₩32,990 | ₩32,950 | ₩32,963 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩32,856 | ₩32,870 | ₩32,816 | ₩32,847 | -0.03% | 5.6천 |
|---|
| 2026.06.30 | ₩32,943 | ₩32,943 | ₩32,896 | ₩32,896 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩32,790 | ₩32,870 | ₩32,790 | ₩32,870 | +0.24% | 1.8천 |
|---|
| 2026.06.26 | ₩32,856 | ₩32,870 | ₩32,776 | ₩32,846 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩32,856 | ₩32,870 | ₩32,856 | ₩32,870 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩32,790 | ₩32,823 | ₩32,790 | ₩32,823 | +0.10% | 800 |
|---|
| 2026.06.23 | ₩32,910 | ₩32,980 | ₩32,790 | ₩32,790 | -0.36% | 4.7천 |
|---|
| 2026.06.22 | ₩32,830 | ₩32,890 | ₩32,816 | ₩32,890 | +0.18% | 6.3천 |
|---|
| 2026.06.18 | ₩32,936 | ₩32,997 | ₩32,830 | ₩32,830 | -0.32% | 4.2천 |
|---|
| 2026.06.17 | ₩32,856 | ₩33,057 | ₩32,856 | ₩32,936 | +0.24% | 3.7천 |
|---|
| 2026.06.16 | ₩32,950 | ₩32,950 | ₩32,796 | ₩32,796 | -0.47% | 700 |
|---|
| 2026.06.15 | ₩32,776 | ₩32,816 | ₩32,776 | ₩32,803 | +0.08% | 7.2천 |
|---|
| 2026.06.12 | ₩33,110 | ₩33,117 | ₩33,097 | ₩33,110 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩33,057 | ₩33,090 | ₩33,017 | ₩33,074 | +0.05% | 2.3만 |
|---|
| 2026.06.10 | ₩33,143 | ₩33,150 | ₩33,037 | ₩33,041 | -0.31% | 7.8천 |
|---|
| 2026.06.09 | ₩33,097 | ₩33,203 | ₩32,950 | ₩33,057 | -0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩33,215 | ₩33,215 | ₩33,057 | ₩33,070 | -0.44% | 1.5만 |
|---|
| 2026.06.05 | ₩33,079 | ₩33,114 | ₩33,079 | ₩33,114 | +0.10% | 1.9천 |
|---|
| 2026.06.04 | ₩33,130 | ₩33,137 | ₩33,070 | ₩33,083 | -0.14% | 5.8천 |
|---|
| 2026.06.03 | ₩33,177 | ₩33,190 | ₩33,083 | ₩33,083 | -0.28% | 6.8천 |
|---|
| 2026.06.02 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,083 | ₩33,177 | ₩33,083 | ₩33,177 | +0.28% | 5.4천 |
|---|
| 2026.05.28 | ₩33,043 | ₩33,163 | ₩33,043 | ₩33,163 | +0.36% | 4.3천 |
|---|
| 2026.05.27 | ₩33,137 | ₩33,163 | ₩33,090 | ₩33,090 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩33,163 | ₩33,190 | ₩33,123 | ₩33,123 | -0.12% | 3.8천 |
|---|
| 2026.05.22 | ₩33,137 | ₩33,163 | ₩33,097 | ₩33,097 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩33,190 | ₩33,190 | ₩33,110 | ₩33,110 | -0.24% | 2.8천 |
|---|
| 2026.05.20 | ₩33,150 | ₩33,150 | ₩33,070 | ₩33,110 | -0.12% | 1.4천 |
|---|
| 2026.05.19 | ₩33,123 | ₩33,217 | ₩33,058 | ₩33,177 | +0.16% | 7.4천 |
|---|
| 2026.05.18 | ₩33,190 | ₩33,190 | ₩33,027 | ₩33,043 | -0.44% | 2.1천 |
|---|
| 2026.05.15 | ₩33,009 | ₩33,057 | ₩33,009 | ₩33,030 | +0.06% | 3.8천 |
|---|
| 2026.05.14 | ₩33,097 | ₩33,163 | ₩33,003 | ₩33,003 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩33,163 | ₩33,163 | ₩33,050 | ₩33,050 | -0.34% | 4.2천 |
|---|
| 2026.05.12 | ₩33,057 | ₩33,057 | ₩33,043 | ₩33,050 | -0.02% | 5.1천 |
|---|
| 2026.05.11 | ₩33,163 | ₩33,163 | ₩33,043 | ₩33,050 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩33,163 | ₩33,163 | ₩33,083 | ₩33,083 | -0.24% | 3.5천 |
|---|
| 2026.05.07 | ₩33,070 | ₩33,163 | ₩33,030 | ₩33,163 | +0.28% | 3.4천 |
|---|
| 2026.05.06 | ₩33,003 | ₩33,150 | ₩33,003 | ₩33,097 | +0.28% | 4.7천 |
|---|
| 2026.05.05 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩33,030 | ₩33,137 | ₩33,030 | ₩33,117 | +0.26% | 3.5천 |
|---|
| 2026.05.01 | ₩33,030 | ₩33,137 | ₩33,030 | ₩33,137 | +0.32% | 4.1천 |
|---|
| 2026.04.30 | ₩33,137 | ₩33,137 | ₩33,030 | ₩33,030 | -0.32% | 1.6천 |
|---|
| 2026.04.29 | ₩33,030 | ₩33,137 | ₩33,030 | ₩33,030 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,030 | ₩33,037 | ₩33,003 | ₩33,037 | +0.02% | 3천 |
|---|
| 2026.04.27 | ₩33,017 | ₩33,018 | ₩32,943 | ₩33,003 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩32,910 | ₩33,030 | ₩32,824 | ₩32,930 | +0.06% | 5.7천 |
|---|
| 2026.04.22 | ₩32,976 | ₩33,030 | ₩32,950 | ₩32,990 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩33,017 | ₩33,017 | ₩32,990 | ₩33,017 | 0.00% | 3.7천 |
|---|
| 2026.04.20 | ₩32,856 | ₩33,030 | ₩32,856 | ₩32,990 | +0.41% | 2.4천 |
|---|
| 2026.04.17 | ₩32,803 | ₩32,936 | ₩32,803 | ₩32,903 | +0.31% | 3.5천 |
|---|
| 2026.04.16 | ₩32,830 | ₩32,883 | ₩32,776 | ₩32,883 | +0.16% | 1.6천 |
|---|
| 2026.04.15 | ₩32,870 | ₩32,870 | ₩32,830 | ₩32,843 | -0.08% | 2.6천 |
|---|
| 2026.04.14 | ₩32,883 | ₩32,883 | ₩32,776 | ₩32,863 | -0.06% | 3.6천 |
|---|
| 2026.04.13 | ₩32,803 | ₩32,830 | ₩32,763 | ₩32,778 | -0.08% | 3.7천 |
|---|
| 2026.04.10 | ₩32,750 | ₩32,763 | ₩32,750 | ₩32,750 | 0.00% | 2.2천 |
|---|
| 2026.04.09 | ₩32,830 | ₩32,830 | ₩32,736 | ₩32,816 | -0.04% | 6.7천 |
|---|
| 2026.04.08 | ₩32,736 | ₩32,830 | ₩32,723 | ₩32,830 | +0.29% | 2.3천 |
|---|
| 2026.04.07 | ₩32,710 | ₩32,843 | ₩32,696 | ₩32,746 | +0.11% | 6.1천 |
|---|
| 2026.04.06 | ₩32,670 | ₩32,763 | ₩32,643 | ₩32,696 | +0.08% | 1.1만 |
|---|
| 2026.04.02 | ₩32,630 | ₩32,756 | ₩32,630 | ₩32,750 | +0.37% | 3.8천 |
|---|
| 2026.04.01 | ₩32,850 | ₩32,850 | ₩32,696 | ₩32,736 | -0.35% | 3천 |
|---|
| 2026.03.31 | ₩32,469 | ₩32,670 | ₩32,469 | ₩32,576 | +0.33% | 3.2천 |
|---|
| 2026.03.30 | ₩32,683 | ₩32,736 | ₩32,483 | ₩32,509 | -0.53% | 1.1만 |
|---|
| 2026.03.27 | ₩32,616 | ₩32,616 | ₩32,509 | ₩32,603 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩32,696 | ₩32,870 | ₩32,469 | ₩32,536 | -0.49% | 7.5만 |
|---|
| 2026.03.25 | ₩32,896 | ₩32,896 | ₩32,776 | ₩32,827 | -0.21% | 900 |
|---|
| 2026.03.24 | ₩32,763 | ₩32,830 | ₩32,763 | ₩32,830 | +0.20% | 400 |
|---|
| 2026.03.23 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,030 | ₩33,030 | ₩32,696 | ₩32,736 | -0.89% | 6.8천 |
|---|
| 2026.03.19 | ₩32,694 | ₩33,057 | ₩32,583 | ₩32,859 | +0.51% | 2.7만 |
|---|
| 2026.03.18 | ₩32,696 | ₩33,083 | ₩32,591 | ₩32,696 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩32,643 | ₩32,696 | ₩32,620 | ₩32,630 | -0.04% | 6.5천 |
|---|
| 2026.03.16 | ₩32,696 | ₩32,696 | ₩32,589 | ₩32,630 | -0.20% | 3천 |
|---|
| 2026.03.13 | ₩32,670 | ₩32,856 | ₩32,670 | ₩32,696 | +0.08% | 1.4만 |
|---|
| 2026.03.12 | ₩32,950 | ₩32,950 | ₩32,816 | ₩32,896 | -0.16% | 1.1만 |
|---|
| 2026.03.11 | ₩32,950 | ₩32,950 | ₩32,910 | ₩32,910 | -0.12% | 1.6천 |
|---|
| 2026.03.10 | ₩32,963 | ₩32,963 | ₩32,856 | ₩32,856 | -0.32% | 5.2천 |
|---|
| 2026.03.09 | ₩32,830 | ₩32,950 | ₩32,830 | ₩32,923 | +0.28% | 1.2만 |
|---|
| 2026.03.06 | ₩32,856 | ₩32,903 | ₩32,830 | ₩32,870 | +0.04% | 2.2만 |
|---|
| 2026.03.05 | ₩32,696 | ₩32,806 | ₩32,379 | ₩32,803 | +0.33% | 2.5만 |
|---|
| 2026.03.04 | ₩32,723 | ₩32,870 | ₩32,723 | ₩32,870 | +0.45% | 1.7만 |
|---|
| 2026.03.03 | ₩32,743 | ₩32,743 | ₩32,723 | ₩32,723 | -0.06% | 600 |
|---|
| 2026.03.02 | ₩32,783 | ₩32,783 | ₩32,710 | ₩32,763 | -0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩32,763 | ₩32,830 | ₩32,723 | ₩32,723 | -0.12% | 5.6천 |
|---|
| 2026.02.26 | ₩32,696 | ₩32,770 | ₩32,696 | ₩32,726 | +0.09% | 3.9천 |
|---|
| 2026.02.25 | ₩32,763 | ₩32,776 | ₩32,696 | ₩32,776 | +0.04% | 4.6천 |
|---|
| 2026.02.24 | ₩32,723 | ₩32,750 | ₩32,670 | ₩32,710 | -0.04% | 3.5천 |
|---|
| 2026.02.23 | ₩32,630 | ₩32,718 | ₩32,630 | ₩32,655 | +0.08% | 4.6천 |
|---|
| 2026.02.20 | ₩32,750 | ₩32,796 | ₩32,603 | ₩32,603 | -0.45% | 6.3천 |
|---|
| 2026.02.19 | ₩32,710 | ₩32,790 | ₩32,710 | ₩32,710 | 0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,670 | ₩32,856 | ₩32,670 | ₩32,710 | +0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩32,883 | ₩32,896 | ₩32,589 | ₩32,656 | -0.69% | 1.7만 |
|---|
| 2026.02.13 | ₩32,790 | ₩32,830 | ₩32,790 | ₩32,803 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩32,910 | ₩32,910 | ₩32,830 | ₩32,830 | -0.24% | 3.6천 |
|---|
| 2026.02.11 | ₩32,856 | ₩32,856 | ₩32,790 | ₩32,843 | -0.04% | 5.3천 |
|---|
| 2026.02.10 | ₩32,830 | ₩32,910 | ₩32,830 | ₩32,856 | +0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩32,778 | ₩32,856 | ₩32,776 | ₩32,776 | -0.00% | 5.1천 |
|---|
| 2026.02.06 | ₩32,776 | ₩32,963 | ₩32,750 | ₩32,830 | +0.16% | 1.2천 |
|---|
| 2026.02.05 | ₩32,776 | ₩32,830 | ₩32,763 | ₩32,763 | -0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩32,790 | ₩32,830 | ₩32,763 | ₩32,776 | -0.04% | 4.5천 |
|---|
| 2026.02.03 | ₩32,846 | ₩32,846 | ₩32,723 | ₩32,791 | -0.17% | 1만 |
|---|
| 2026.02.02 | ₩32,750 | ₩32,876 | ₩32,736 | ₩32,803 | +0.16% | 1.8만 |
|---|
| 2026.01.30 | ₩32,803 | ₩32,856 | ₩32,723 | ₩32,830 | +0.08% | 7.7천 |
|---|
| 2026.01.29 | ₩32,803 | ₩32,868 | ₩32,714 | ₩32,856 | +0.16% | 1.9만 |
|---|
| 2026.01.28 | ₩32,768 | ₩32,810 | ₩32,768 | ₩32,790 | +0.07% | 3.3천 |
|---|
| 2026.01.27 | ₩32,796 | ₩32,803 | ₩32,790 | ₩32,790 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩32,770 | ₩32,803 | ₩32,770 | ₩32,803 | +0.10% | 1.8천 |
|---|
| 2026.01.23 | ₩32,763 | ₩32,790 | ₩32,739 | ₩32,763 | 0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩32,748 | ₩32,763 | ₩32,692 | ₩32,763 | +0.04% | 2.4천 |
|---|
| 2026.01.21 | ₩32,696 | ₩32,736 | ₩32,630 | ₩32,736 | +0.12% | 6.6천 |
|---|
| 2026.01.20 | ₩32,616 | ₩32,723 | ₩32,616 | ₩32,718 | +0.31% | 9.4천 |
|---|
| 2026.01.16 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩32,630 | ₩32,650 | ₩32,585 | ₩32,643 | +0.04% | 5.6천 |
|---|
| 2026.01.14 | ₩32,576 | ₩32,656 | ₩32,549 | ₩32,603 | +0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩32,683 | ₩32,690 | ₩32,630 | ₩32,683 | 0.00% | 4.2천 |
|---|
| 2026.01.12 | ₩32,635 | ₩32,683 | ₩32,589 | ₩32,630 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩32,603 | ₩32,630 | ₩32,603 | ₩32,603 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩32,643 | ₩32,643 | ₩32,612 | ₩32,616 | -0.08% | 1.3천 |
|---|
| 2026.01.07 | ₩32,643 | ₩32,670 | ₩32,616 | ₩32,616 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩32,643 | ₩32,670 | ₩32,630 | ₩32,630 | -0.04% | 3.3천 |
|---|
| 2026.01.05 | ₩32,509 | ₩32,670 | ₩32,509 | ₩32,670 | +0.49% | 2.7천 |
|---|
| 2026.01.02 | ₩32,556 | ₩32,630 | ₩32,509 | ₩32,593 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩32,469 | ₩32,549 | ₩32,469 | ₩32,535 | +0.20% | 1.7천 |
|---|
| 2025.12.30 | ₩32,447 | ₩32,540 | ₩32,447 | ₩32,456 | +0.03% | 1.8천 |
|---|
| 2025.12.29 | ₩32,549 | ₩32,549 | ₩32,456 | ₩32,469 | -0.25% | 3.7천 |
|---|
| 2025.12.26 | ₩32,549 | ₩32,603 | ₩32,429 | ₩32,503 | -0.14% | 6.3천 |
|---|
| 2025.12.24 | ₩32,549 | ₩32,549 | ₩32,445 | ₩32,456 | -0.29% | 4.6천 |
|---|
| 2025.12.23 | ₩32,549 | ₩32,549 | ₩32,519 | ₩32,519 | -0.09% | 1.4천 |
|---|
| 2025.12.22 | ₩32,496 | ₩32,509 | ₩32,469 | ₩32,496 | 0.00% | 1만 |
|---|
| 2025.12.19 | ₩32,496 | ₩32,496 | ₩32,496 | ₩32,496 | 0.00% | 1.6천 |
|---|
| 2025.12.18 | ₩32,363 | ₩32,469 | ₩32,363 | ₩32,456 | +0.29% | 1.8만 |
|---|
| 2025.12.17 | ₩32,416 | ₩32,416 | ₩32,416 | ₩32,416 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩32,375 | ₩32,416 | ₩32,323 | ₩32,416 | +0.13% | 4.7천 |
|---|
| 2025.12.15 | ₩32,429 | ₩32,429 | ₩32,309 | ₩32,389 | -0.12% | 6.2천 |
|---|
| 2025.12.12 | ₩32,750 | ₩32,750 | ₩32,643 | ₩32,715 | -0.11% | 1.1만 |
|---|
| 2025.12.11 | ₩32,680 | ₩32,720 | ₩32,630 | ₩32,696 | +0.05% | 6.1천 |
|---|
| 2025.12.10 | ₩32,710 | ₩32,736 | ₩32,710 | ₩32,736 | +0.08% | 800 |
|---|
| 2025.12.09 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,643 | ₩32,696 | ₩32,643 | ₩32,696 | +0.16% | 3.4천 |
|---|
| 2025.12.05 | ₩32,654 | ₩32,654 | ₩32,654 | ₩32,654 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩32,563 | ₩32,670 | ₩32,563 | ₩32,670 | +0.33% | 3.5천 |
|---|
| 2025.12.03 | ₩32,596 | ₩32,615 | ₩32,563 | ₩32,615 | +0.06% | 900 |
|---|
| 2025.12.02 | ₩32,565 | ₩32,619 | ₩32,565 | ₩32,619 | +0.16% | 600 |
|---|
| 2025.12.01 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,601 | ₩32,630 | ₩32,596 | ₩32,630 | +0.09% | 4천 |
|---|
| 2025.11.25 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩32,543 | ₩32,616 | ₩32,543 | ₩32,616 | +0.23% | 3천 |
|---|
| 2025.11.21 | ₩32,563 | ₩32,576 | ₩32,429 | ₩32,563 | 0.00% | 1.3만 |
|---|
| 2025.11.20 | ₩32,523 | ₩32,556 | ₩32,523 | ₩32,536 | +0.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,483 | ₩32,523 | ₩32,469 | ₩32,509 | +0.08% | 5.9천 |
|---|
| 2025.11.18 | ₩32,529 | ₩32,588 | ₩32,471 | ₩32,544 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩32,596 | ₩32,656 | ₩32,512 | ₩32,512 | -0.26% | 7천 |
|---|
| 2025.11.14 | ₩32,543 | ₩32,630 | ₩32,533 | ₩32,630 | +0.27% | 1.8만 |
|---|
| 2025.11.13 | ₩32,536 | ₩32,589 | ₩32,497 | ₩32,523 | -0.04% | 3.3천 |
|---|
| 2025.11.12 | ₩32,536 | ₩32,536 | ₩32,429 | ₩32,536 | 0.00% | 2.5만 |
|---|
| 2025.11.11 | ₩32,469 | ₩32,656 | ₩32,401 | ₩32,529 | +0.18% | 4.7만 |
|---|
| 2025.11.10 | ₩32,413 | ₩32,416 | ₩32,363 | ₩32,403 | -0.03% | 1.1만 |
|---|
| 2025.11.07 | ₩32,403 | ₩32,496 | ₩32,403 | ₩32,456 | +0.16% | 6.2천 |
|---|
| 2025.11.06 | ₩32,403 | ₩32,483 | ₩32,403 | ₩32,483 | +0.25% | 1.8천 |
|---|
| 2025.11.05 | ₩32,363 | ₩32,483 | ₩32,352 | ₩32,483 | +0.37% | 1.4만 |
|---|
| 2025.11.04 | ₩32,363 | ₩32,397 | ₩32,363 | ₩32,389 | +0.08% | 1.8천 |
|---|
| 2025.11.03 | ₩32,363 | ₩32,389 | ₩32,323 | ₩32,389 | +0.08% | 2만 |
|---|
| 2025.10.31 | ₩32,403 | ₩32,449 | ₩32,389 | ₩32,389 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩32,323 | ₩32,363 | ₩32,296 | ₩32,363 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩32,323 | ₩32,337 | ₩32,269 | ₩32,283 | -0.12% | 8.4천 |
|---|
| 2025.10.28 | ₩32,313 | ₩32,349 | ₩32,313 | ₩32,349 | +0.11% | 4천 |
|---|
| 2025.10.27 | ₩32,309 | ₩32,336 | ₩32,296 | ₩32,336 | +0.08% | 3.4천 |
|---|
| 2025.10.24 | ₩32,296 | ₩32,376 | ₩32,283 | ₩32,329 | +0.10% | 6.7천 |
|---|
| 2025.10.23 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,296 | ₩32,323 | ₩32,242 | ₩32,269 | -0.08% | 2만 |
|---|
| 2025.10.21 | ₩32,236 | ₩32,323 | ₩32,216 | ₩32,216 | -0.06% | 6.1천 |
|---|
| 2025.10.20 | ₩32,296 | ₩32,323 | ₩32,229 | ₩32,276 | -0.06% | 2.6만 |
|---|
| 2025.10.17 | ₩32,256 | ₩32,309 | ₩32,248 | ₩32,296 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩32,256 | ₩32,309 | ₩32,216 | ₩32,256 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩32,309 | ₩32,309 | ₩32,256 | ₩32,256 | -0.17% | 4.3천 |
|---|
| 2025.10.14 | ₩32,349 | ₩32,349 | ₩32,283 | ₩32,283 | -0.21% | 1.6천 |
|---|
| 2025.10.13 | ₩32,269 | ₩32,269 | ₩32,248 | ₩32,256 | -0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩32,339 | ₩32,363 | ₩32,269 | ₩32,269 | -0.21% | 1.6천 |
|---|