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 | ₩33,269 | ₩33,276 | ₩33,256 | ₩33,256 | -0.04% | 3.8천 |
| 2026.10.08 | ₩33,256 | ₩33,269 | ₩33,242 | ₩33,256 | 0.00% | 3.8천 |
| 2026.10.07 | ₩33,336 | ₩33,363 | ₩33,229 | ₩33,282 | -0.16% | 1.2만 |
| 2026.10.06 | ₩33,296 | ₩33,309 | ₩33,242 | ₩33,296 | 0.00% | 3.5천 |
| 2026.10.05 | ₩33,342 | ₩33,342 | ₩33,296 | ₩33,324 | -0.06% | 2천 |
| 2026.10.02 | ₩33,309 | ₩33,336 | ₩33,282 | ₩33,282 | -0.08% | 700 |
| 2026.10.01 | ₩33,269 | ₩33,361 | ₩33,256 | ₩33,256 | -0.04% | 9.2천 |
| 2026.09.30 | ₩33,256 | ₩33,256 | ₩33,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,256 |
| 0.00% |
| 3.4천 |
| 2026.09.29 | ₩33,229 | ₩33,282 | ₩33,229 | ₩33,242 | +0.04% | 2.8천 |
|---|
| 2026.09.28 | ₩33,202 | ₩33,242 | ₩33,202 | ₩33,229 | +0.08% | 500 |
|---|
| 2026.09.25 | ₩33,229 | ₩33,242 | ₩33,229 | ₩33,242 | +0.04% | 1.5천 |
|---|
| 2026.09.24 | ₩33,282 | ₩33,282 | ₩33,230 | ₩33,241 | -0.12% | 3.6천 |
|---|
| 2026.09.23 | ₩33,173 | ₩33,242 | ₩33,173 | ₩33,229 | +0.17% | 5.2천 |
|---|
| 2026.09.22 | ₩33,249 | ₩33,262 | ₩33,242 | ₩33,256 | +0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩33,229 | ₩33,256 | ₩33,229 | ₩33,256 | +0.08% | 400 |
|---|
| 2026.09.18 | ₩33,237 | ₩33,262 | ₩33,229 | ₩33,232 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,189 | ₩33,309 | ₩33,189 | ₩33,229 | +0.12% | 7.7천 |
|---|
| 2026.09.16 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩33,016 | ₩33,269 | ₩33,016 | ₩33,242 | +0.69% | 3.2천 |
|---|
| 2026.09.14 | ₩33,496 | ₩33,563 | ₩33,496 | ₩33,563 | +0.20% | 4.4천 |
|---|
| 2026.09.11 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,389 | ₩33,445 | ₩33,363 | ₩33,445 | +0.17% | 4.6천 |
|---|
| 2026.09.08 | ₩33,443 | ₩33,469 | ₩33,443 | ₩33,469 | +0.08% | 1.3천 |
|---|
| 2026.09.04 | ₩33,416 | ₩33,453 | ₩33,363 | ₩33,429 | +0.04% | 4.6천 |
|---|
| 2026.09.03 | ₩33,363 | ₩33,416 | ₩33,322 | ₩33,349 | -0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩33,336 | ₩33,389 | ₩32,989 | ₩33,336 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩33,363 | ₩33,384 | ₩33,336 | ₩33,384 | +0.06% | 2.4만 |
|---|
| 2026.08.31 | ₩33,403 | ₩33,403 | ₩33,338 | ₩33,338 | -0.19% | 6.7천 |
|---|
| 2026.08.28 | ₩33,363 | ₩33,429 | ₩33,363 | ₩33,403 | +0.12% | 1.9천 |
|---|
| 2026.08.27 | ₩33,336 | ₩33,463 | ₩33,336 | ₩33,376 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩33,389 | ₩33,496 | ₩33,389 | ₩33,469 | +0.24% | 4.5천 |
|---|
| 2026.08.25 | ₩33,336 | ₩33,389 | ₩33,336 | ₩33,389 | +0.16% | 3.3천 |
|---|
| 2026.08.24 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩33,342 | ₩33,342 | ₩33,324 | ₩33,336 | -0.02% | 4.3천 |
|---|
| 2026.08.20 | ₩33,322 | ₩33,363 | ₩33,322 | ₩33,363 | +0.12% | 800 |
|---|
| 2026.08.19 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩33,298 | ₩33,322 | ₩33,298 | ₩33,322 | +0.07% | 1천 |
|---|
| 2026.08.17 | ₩33,312 | ₩33,322 | ₩33,296 | ₩33,298 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,316 | ₩33,336 | ₩33,316 | ₩33,329 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,282 | ₩33,322 | ₩33,282 | ₩33,322 | +0.12% | 5.3천 |
|---|
| 2026.08.12 | ₩33,309 | ₩33,322 | ₩33,296 | ₩33,296 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,269 | ₩33,329 | ₩33,269 | ₩33,329 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩33,309 | ₩33,322 | ₩33,269 | ₩33,284 | -0.08% | 3천 |
|---|
| 2026.08.05 | ₩33,269 | ₩33,309 | ₩33,262 | ₩33,296 | +0.08% | 5천 |
|---|
| 2026.08.04 | ₩33,258 | ₩33,282 | ₩33,258 | ₩33,281 | +0.07% | 1.7천 |
|---|
| 2026.08.03 | ₩33,268 | ₩33,268 | ₩33,256 | ₩33,256 | -0.04% | 2.5천 |
|---|
| 2026.07.31 | ₩33,256 | ₩33,269 | ₩33,229 | ₩33,262 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩33,216 | ₩33,242 | ₩33,189 | ₩33,232 | +0.05% | 5천 |
|---|
| 2026.07.29 | ₩33,189 | ₩33,282 | ₩33,189 | ₩33,189 | 0.00% | 2.4만 |
|---|
| 2026.07.28 | ₩33,061 | ₩33,096 | ₩33,061 | ₩33,096 | +0.10% | 6.5천 |
|---|
| 2026.07.27 | ₩33,082 | ₩33,136 | ₩33,082 | ₩33,136 | +0.16% | 3천 |
|---|
| 2026.07.24 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 1.5천 |
|---|
| 2026.07.22 | ₩33,082 | ₩33,082 | ₩33,016 | ₩33,056 | -0.08% | 4.4천 |
|---|
| 2026.07.21 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩33,022 | ₩33,096 | ₩33,022 | ₩33,082 | +0.18% | 5.2천 |
|---|
| 2026.07.17 | ₩32,989 | ₩33,042 | ₩32,989 | ₩33,009 | +0.06% | 3천 |
|---|
| 2026.07.16 | ₩33,069 | ₩33,069 | ₩33,002 | ₩33,002 | -0.20% | 5.6천 |
|---|
| 2026.07.15 | ₩33,002 | ₩33,029 | ₩32,982 | ₩33,029 | +0.08% | 8.5천 |
|---|
| 2026.07.14 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 1.1천 |
|---|
| 2026.07.13 | ₩33,002 | ₩33,109 | ₩33,002 | ₩33,108 | +0.32% | 500 |
|---|
| 2026.07.10 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,975 | ₩33,062 | ₩32,975 | ₩33,062 | +0.26% | 4.8천 |
|---|
| 2026.07.08 | ₩32,935 | ₩32,989 | ₩32,929 | ₩32,975 | +0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩32,942 | ₩32,957 | ₩32,929 | ₩32,935 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩32,962 | ₩32,989 | ₩32,922 | ₩32,922 | -0.12% | 5.2천 |
|---|
| 2026.07.02 | ₩32,949 | ₩32,989 | ₩32,949 | ₩32,962 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩32,855 | ₩32,869 | ₩32,815 | ₩32,846 | -0.03% | 5.6천 |
|---|
| 2026.06.30 | ₩32,942 | ₩32,942 | ₩32,895 | ₩32,895 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩32,789 | ₩32,869 | ₩32,789 | ₩32,869 | +0.24% | 1.8천 |
|---|
| 2026.06.26 | ₩32,855 | ₩32,869 | ₩32,775 | ₩32,845 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩32,855 | ₩32,869 | ₩32,855 | ₩32,869 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩32,789 | ₩32,822 | ₩32,789 | ₩32,822 | +0.10% | 800 |
|---|
| 2026.06.23 | ₩32,909 | ₩32,979 | ₩32,789 | ₩32,789 | -0.36% | 4.7천 |
|---|
| 2026.06.22 | ₩32,829 | ₩32,889 | ₩32,815 | ₩32,889 | +0.18% | 6.3천 |
|---|
| 2026.06.18 | ₩32,935 | ₩32,996 | ₩32,829 | ₩32,829 | -0.32% | 4.2천 |
|---|
| 2026.06.17 | ₩32,855 | ₩33,056 | ₩32,855 | ₩32,935 | +0.24% | 3.7천 |
|---|
| 2026.06.16 | ₩32,949 | ₩32,949 | ₩32,795 | ₩32,795 | -0.47% | 700 |
|---|
| 2026.06.15 | ₩32,775 | ₩32,815 | ₩32,775 | ₩32,802 | +0.08% | 7.2천 |
|---|
| 2026.06.12 | ₩33,109 | ₩33,116 | ₩33,096 | ₩33,109 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩33,056 | ₩33,089 | ₩33,016 | ₩33,073 | +0.05% | 2.3만 |
|---|
| 2026.06.10 | ₩33,142 | ₩33,149 | ₩33,036 | ₩33,040 | -0.31% | 7.8천 |
|---|
| 2026.06.09 | ₩33,096 | ₩33,202 | ₩32,949 | ₩33,056 | -0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩33,214 | ₩33,214 | ₩33,056 | ₩33,069 | -0.44% | 1.5만 |
|---|
| 2026.06.05 | ₩33,078 | ₩33,113 | ₩33,078 | ₩33,113 | +0.10% | 1.9천 |
|---|
| 2026.06.04 | ₩33,129 | ₩33,136 | ₩33,069 | ₩33,082 | -0.14% | 5.8천 |
|---|
| 2026.06.03 | ₩33,176 | ₩33,189 | ₩33,082 | ₩33,082 | -0.28% | 6.8천 |
|---|
| 2026.06.02 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,082 | ₩33,176 | ₩33,082 | ₩33,176 | +0.28% | 5.4천 |
|---|
| 2026.05.28 | ₩33,042 | ₩33,162 | ₩33,042 | ₩33,162 | +0.36% | 4.3천 |
|---|
| 2026.05.27 | ₩33,136 | ₩33,162 | ₩33,089 | ₩33,089 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩33,162 | ₩33,189 | ₩33,122 | ₩33,122 | -0.12% | 3.8천 |
|---|
| 2026.05.22 | ₩33,136 | ₩33,162 | ₩33,096 | ₩33,096 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩33,189 | ₩33,189 | ₩33,109 | ₩33,109 | -0.24% | 2.8천 |
|---|
| 2026.05.20 | ₩33,149 | ₩33,149 | ₩33,069 | ₩33,109 | -0.12% | 1.4천 |
|---|
| 2026.05.19 | ₩33,122 | ₩33,216 | ₩33,057 | ₩33,176 | +0.16% | 7.4천 |
|---|
| 2026.05.18 | ₩33,189 | ₩33,189 | ₩33,026 | ₩33,042 | -0.44% | 2.1천 |
|---|
| 2026.05.15 | ₩33,008 | ₩33,056 | ₩33,008 | ₩33,029 | +0.06% | 3.8천 |
|---|
| 2026.05.14 | ₩33,096 | ₩33,162 | ₩33,002 | ₩33,002 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩33,162 | ₩33,162 | ₩33,049 | ₩33,049 | -0.34% | 4.2천 |
|---|
| 2026.05.12 | ₩33,056 | ₩33,056 | ₩33,042 | ₩33,049 | -0.02% | 5.1천 |
|---|
| 2026.05.11 | ₩33,162 | ₩33,162 | ₩33,042 | ₩33,049 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩33,162 | ₩33,162 | ₩33,082 | ₩33,082 | -0.24% | 3.5천 |
|---|
| 2026.05.07 | ₩33,069 | ₩33,162 | ₩33,029 | ₩33,162 | +0.28% | 3.4천 |
|---|
| 2026.05.06 | ₩33,002 | ₩33,149 | ₩33,002 | ₩33,096 | +0.28% | 4.7천 |
|---|
| 2026.05.05 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩33,029 | ₩33,136 | ₩33,029 | ₩33,116 | +0.26% | 3.5천 |
|---|
| 2026.05.01 | ₩33,029 | ₩33,136 | ₩33,029 | ₩33,136 | +0.32% | 4.1천 |
|---|
| 2026.04.30 | ₩33,136 | ₩33,136 | ₩33,029 | ₩33,029 | -0.32% | 1.6천 |
|---|
| 2026.04.29 | ₩33,029 | ₩33,136 | ₩33,029 | ₩33,029 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,029 | ₩33,036 | ₩33,002 | ₩33,036 | +0.02% | 3천 |
|---|
| 2026.04.27 | ₩33,016 | ₩33,017 | ₩32,942 | ₩33,002 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩32,909 | ₩33,029 | ₩32,823 | ₩32,929 | +0.06% | 5.7천 |
|---|
| 2026.04.22 | ₩32,975 | ₩33,029 | ₩32,949 | ₩32,989 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩33,016 | ₩33,016 | ₩32,989 | ₩33,016 | 0.00% | 3.7천 |
|---|
| 2026.04.20 | ₩32,855 | ₩33,029 | ₩32,855 | ₩32,989 | +0.41% | 2.4천 |
|---|
| 2026.04.17 | ₩32,802 | ₩32,935 | ₩32,802 | ₩32,902 | +0.31% | 3.5천 |
|---|
| 2026.04.16 | ₩32,829 | ₩32,882 | ₩32,775 | ₩32,882 | +0.16% | 1.6천 |
|---|
| 2026.04.15 | ₩32,869 | ₩32,869 | ₩32,829 | ₩32,842 | -0.08% | 2.6천 |
|---|
| 2026.04.14 | ₩32,882 | ₩32,882 | ₩32,775 | ₩32,862 | -0.06% | 3.6천 |
|---|
| 2026.04.13 | ₩32,802 | ₩32,829 | ₩32,762 | ₩32,777 | -0.08% | 3.7천 |
|---|
| 2026.04.10 | ₩32,749 | ₩32,762 | ₩32,749 | ₩32,749 | 0.00% | 2.2천 |
|---|
| 2026.04.09 | ₩32,829 | ₩32,829 | ₩32,735 | ₩32,815 | -0.04% | 6.7천 |
|---|
| 2026.04.08 | ₩32,735 | ₩32,829 | ₩32,722 | ₩32,829 | +0.29% | 2.3천 |
|---|
| 2026.04.07 | ₩32,709 | ₩32,842 | ₩32,695 | ₩32,745 | +0.11% | 6.1천 |
|---|
| 2026.04.06 | ₩32,669 | ₩32,762 | ₩32,642 | ₩32,695 | +0.08% | 1.1만 |
|---|
| 2026.04.02 | ₩32,629 | ₩32,755 | ₩32,629 | ₩32,749 | +0.37% | 3.8천 |
|---|
| 2026.04.01 | ₩32,849 | ₩32,849 | ₩32,695 | ₩32,735 | -0.35% | 3천 |
|---|
| 2026.03.31 | ₩32,468 | ₩32,669 | ₩32,468 | ₩32,575 | +0.33% | 3.2천 |
|---|
| 2026.03.30 | ₩32,682 | ₩32,735 | ₩32,482 | ₩32,508 | -0.53% | 1.1만 |
|---|
| 2026.03.27 | ₩32,615 | ₩32,615 | ₩32,508 | ₩32,602 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩32,695 | ₩32,869 | ₩32,468 | ₩32,535 | -0.49% | 7.5만 |
|---|
| 2026.03.25 | ₩32,895 | ₩32,895 | ₩32,775 | ₩32,826 | -0.21% | 900 |
|---|
| 2026.03.24 | ₩32,762 | ₩32,829 | ₩32,762 | ₩32,829 | +0.20% | 400 |
|---|
| 2026.03.23 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,029 | ₩33,029 | ₩32,695 | ₩32,735 | -0.89% | 6.8천 |
|---|
| 2026.03.19 | ₩32,693 | ₩33,056 | ₩32,582 | ₩32,858 | +0.51% | 2.7만 |
|---|
| 2026.03.18 | ₩32,695 | ₩33,082 | ₩32,590 | ₩32,695 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩32,642 | ₩32,695 | ₩32,619 | ₩32,629 | -0.04% | 6.5천 |
|---|
| 2026.03.16 | ₩32,695 | ₩32,695 | ₩32,588 | ₩32,629 | -0.20% | 3천 |
|---|
| 2026.03.13 | ₩32,669 | ₩32,855 | ₩32,669 | ₩32,695 | +0.08% | 1.4만 |
|---|
| 2026.03.12 | ₩32,949 | ₩32,949 | ₩32,815 | ₩32,895 | -0.16% | 1.1만 |
|---|
| 2026.03.11 | ₩32,949 | ₩32,949 | ₩32,909 | ₩32,909 | -0.12% | 1.6천 |
|---|
| 2026.03.10 | ₩32,962 | ₩32,962 | ₩32,855 | ₩32,855 | -0.32% | 5.2천 |
|---|
| 2026.03.09 | ₩32,829 | ₩32,949 | ₩32,829 | ₩32,922 | +0.28% | 1.2만 |
|---|
| 2026.03.06 | ₩32,855 | ₩32,902 | ₩32,829 | ₩32,869 | +0.04% | 2.2만 |
|---|
| 2026.03.05 | ₩32,695 | ₩32,805 | ₩32,378 | ₩32,802 | +0.33% | 2.5만 |
|---|
| 2026.03.04 | ₩32,722 | ₩32,869 | ₩32,722 | ₩32,869 | +0.45% | 1.7만 |
|---|
| 2026.03.03 | ₩32,742 | ₩32,742 | ₩32,722 | ₩32,722 | -0.06% | 600 |
|---|
| 2026.03.02 | ₩32,782 | ₩32,782 | ₩32,709 | ₩32,762 | -0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩32,762 | ₩32,829 | ₩32,722 | ₩32,722 | -0.12% | 5.6천 |
|---|
| 2026.02.26 | ₩32,695 | ₩32,769 | ₩32,695 | ₩32,725 | +0.09% | 3.9천 |
|---|
| 2026.02.25 | ₩32,762 | ₩32,775 | ₩32,695 | ₩32,775 | +0.04% | 4.6천 |
|---|
| 2026.02.24 | ₩32,722 | ₩32,749 | ₩32,669 | ₩32,709 | -0.04% | 3.5천 |
|---|
| 2026.02.23 | ₩32,629 | ₩32,717 | ₩32,629 | ₩32,654 | +0.08% | 4.6천 |
|---|
| 2026.02.20 | ₩32,749 | ₩32,795 | ₩32,602 | ₩32,602 | -0.45% | 6.3천 |
|---|
| 2026.02.19 | ₩32,709 | ₩32,789 | ₩32,709 | ₩32,709 | 0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,669 | ₩32,855 | ₩32,669 | ₩32,709 | +0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩32,882 | ₩32,895 | ₩32,588 | ₩32,655 | -0.69% | 1.7만 |
|---|
| 2026.02.13 | ₩32,789 | ₩32,829 | ₩32,789 | ₩32,802 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩32,909 | ₩32,909 | ₩32,829 | ₩32,829 | -0.24% | 3.6천 |
|---|
| 2026.02.11 | ₩32,855 | ₩32,855 | ₩32,789 | ₩32,842 | -0.04% | 5.3천 |
|---|
| 2026.02.10 | ₩32,829 | ₩32,909 | ₩32,829 | ₩32,855 | +0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩32,777 | ₩32,855 | ₩32,775 | ₩32,775 | -0.00% | 5.1천 |
|---|
| 2026.02.06 | ₩32,775 | ₩32,962 | ₩32,749 | ₩32,829 | +0.16% | 1.2천 |
|---|
| 2026.02.05 | ₩32,775 | ₩32,829 | ₩32,762 | ₩32,762 | -0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩32,789 | ₩32,829 | ₩32,762 | ₩32,775 | -0.04% | 4.5천 |
|---|
| 2026.02.03 | ₩32,845 | ₩32,845 | ₩32,722 | ₩32,790 | -0.17% | 1만 |
|---|
| 2026.02.02 | ₩32,749 | ₩32,875 | ₩32,735 | ₩32,802 | +0.16% | 1.8만 |
|---|
| 2026.01.30 | ₩32,802 | ₩32,855 | ₩32,722 | ₩32,829 | +0.08% | 7.7천 |
|---|
| 2026.01.29 | ₩32,802 | ₩32,867 | ₩32,713 | ₩32,855 | +0.16% | 1.9만 |
|---|
| 2026.01.28 | ₩32,767 | ₩32,809 | ₩32,767 | ₩32,789 | +0.07% | 3.3천 |
|---|
| 2026.01.27 | ₩32,795 | ₩32,802 | ₩32,789 | ₩32,789 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩32,769 | ₩32,802 | ₩32,769 | ₩32,802 | +0.10% | 1.8천 |
|---|
| 2026.01.23 | ₩32,762 | ₩32,789 | ₩32,738 | ₩32,762 | 0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩32,747 | ₩32,762 | ₩32,691 | ₩32,762 | +0.04% | 2.4천 |
|---|
| 2026.01.21 | ₩32,695 | ₩32,735 | ₩32,629 | ₩32,735 | +0.12% | 6.6천 |
|---|
| 2026.01.20 | ₩32,615 | ₩32,722 | ₩32,615 | ₩32,717 | +0.31% | 9.4천 |
|---|
| 2026.01.16 | ₩32,639 | ₩32,639 | ₩32,639 | ₩32,639 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩32,629 | ₩32,649 | ₩32,584 | ₩32,642 | +0.04% | 5.6천 |
|---|
| 2026.01.14 | ₩32,575 | ₩32,655 | ₩32,548 | ₩32,602 | +0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩32,682 | ₩32,689 | ₩32,629 | ₩32,682 | 0.00% | 4.2천 |
|---|
| 2026.01.12 | ₩32,634 | ₩32,682 | ₩32,588 | ₩32,629 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩32,602 | ₩32,629 | ₩32,602 | ₩32,602 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩32,642 | ₩32,642 | ₩32,611 | ₩32,615 | -0.08% | 1.3천 |
|---|
| 2026.01.07 | ₩32,642 | ₩32,669 | ₩32,615 | ₩32,615 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩32,642 | ₩32,669 | ₩32,629 | ₩32,629 | -0.04% | 3.3천 |
|---|
| 2026.01.05 | ₩32,508 | ₩32,669 | ₩32,508 | ₩32,669 | +0.49% | 2.7천 |
|---|
| 2026.01.02 | ₩32,555 | ₩32,629 | ₩32,508 | ₩32,592 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩32,468 | ₩32,548 | ₩32,468 | ₩32,534 | +0.20% | 1.7천 |
|---|
| 2025.12.30 | ₩32,446 | ₩32,539 | ₩32,446 | ₩32,455 | +0.03% | 1.8천 |
|---|
| 2025.12.29 | ₩32,548 | ₩32,548 | ₩32,455 | ₩32,468 | -0.25% | 3.7천 |
|---|
| 2025.12.26 | ₩32,548 | ₩32,602 | ₩32,428 | ₩32,502 | -0.14% | 6.3천 |
|---|
| 2025.12.24 | ₩32,548 | ₩32,548 | ₩32,444 | ₩32,455 | -0.29% | 4.6천 |
|---|
| 2025.12.23 | ₩32,548 | ₩32,548 | ₩32,518 | ₩32,518 | -0.09% | 1.4천 |
|---|
| 2025.12.22 | ₩32,495 | ₩32,508 | ₩32,468 | ₩32,495 | 0.00% | 1만 |
|---|
| 2025.12.19 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 1.6천 |
|---|
| 2025.12.18 | ₩32,362 | ₩32,468 | ₩32,362 | ₩32,455 | +0.29% | 1.8만 |
|---|
| 2025.12.17 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩32,374 | ₩32,415 | ₩32,322 | ₩32,415 | +0.13% | 4.7천 |
|---|
| 2025.12.15 | ₩32,428 | ₩32,428 | ₩32,308 | ₩32,388 | -0.12% | 6.2천 |
|---|
| 2025.12.12 | ₩32,749 | ₩32,749 | ₩32,642 | ₩32,714 | -0.11% | 1.1만 |
|---|
| 2025.12.11 | ₩32,679 | ₩32,719 | ₩32,629 | ₩32,695 | +0.05% | 6.1천 |
|---|
| 2025.12.10 | ₩32,709 | ₩32,735 | ₩32,709 | ₩32,735 | +0.08% | 800 |
|---|
| 2025.12.09 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,642 | ₩32,695 | ₩32,642 | ₩32,695 | +0.16% | 3.4천 |
|---|
| 2025.12.05 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩32,562 | ₩32,669 | ₩32,562 | ₩32,669 | +0.33% | 3.5천 |
|---|
| 2025.12.03 | ₩32,595 | ₩32,614 | ₩32,562 | ₩32,614 | +0.06% | 900 |
|---|
| 2025.12.02 | ₩32,564 | ₩32,618 | ₩32,564 | ₩32,618 | +0.16% | 600 |
|---|
| 2025.12.01 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,601 | ₩32,629 | ₩32,595 | ₩32,629 | +0.09% | 4천 |
|---|
| 2025.11.25 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩32,542 | ₩32,615 | ₩32,542 | ₩32,615 | +0.23% | 3천 |
|---|
| 2025.11.21 | ₩32,562 | ₩32,575 | ₩32,428 | ₩32,562 | 0.00% | 1.3만 |
|---|
| 2025.11.20 | ₩32,522 | ₩32,555 | ₩32,522 | ₩32,535 | +0.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,482 | ₩32,522 | ₩32,468 | ₩32,508 | +0.08% | 5.9천 |
|---|
| 2025.11.18 | ₩32,528 | ₩32,587 | ₩32,470 | ₩32,543 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩32,595 | ₩32,655 | ₩32,511 | ₩32,511 | -0.26% | 7천 |
|---|
| 2025.11.14 | ₩32,542 | ₩32,629 | ₩32,532 | ₩32,629 | +0.27% | 1.8만 |
|---|
| 2025.11.13 | ₩32,535 | ₩32,588 | ₩32,496 | ₩32,522 | -0.04% | 3.3천 |
|---|
| 2025.11.12 | ₩32,535 | ₩32,535 | ₩32,428 | ₩32,535 | 0.00% | 2.5만 |
|---|
| 2025.11.11 | ₩32,468 | ₩32,655 | ₩32,400 | ₩32,528 | +0.18% | 4.7만 |
|---|
| 2025.11.10 | ₩32,412 | ₩32,415 | ₩32,362 | ₩32,402 | -0.03% | 1.1만 |
|---|
| 2025.11.07 | ₩32,402 | ₩32,495 | ₩32,402 | ₩32,455 | +0.16% | 6.2천 |
|---|
| 2025.11.06 | ₩32,402 | ₩32,482 | ₩32,402 | ₩32,482 | +0.25% | 1.8천 |
|---|
| 2025.11.05 | ₩32,362 | ₩32,482 | ₩32,351 | ₩32,482 | +0.37% | 1.4만 |
|---|
| 2025.11.04 | ₩32,362 | ₩32,396 | ₩32,362 | ₩32,388 | +0.08% | 1.8천 |
|---|
| 2025.11.03 | ₩32,362 | ₩32,388 | ₩32,322 | ₩32,388 | +0.08% | 2만 |
|---|
| 2025.10.31 | ₩32,402 | ₩32,448 | ₩32,388 | ₩32,388 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩32,322 | ₩32,362 | ₩32,295 | ₩32,362 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩32,322 | ₩32,336 | ₩32,268 | ₩32,282 | -0.12% | 8.4천 |
|---|
| 2025.10.28 | ₩32,312 | ₩32,348 | ₩32,312 | ₩32,348 | +0.11% | 4천 |
|---|
| 2025.10.27 | ₩32,308 | ₩32,335 | ₩32,295 | ₩32,335 | +0.08% | 3.4천 |
|---|
| 2025.10.24 | ₩32,295 | ₩32,375 | ₩32,282 | ₩32,328 | +0.10% | 6.7천 |
|---|
| 2025.10.23 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,295 | ₩32,322 | ₩32,242 | ₩32,268 | -0.08% | 2만 |
|---|
| 2025.10.21 | ₩32,235 | ₩32,322 | ₩32,215 | ₩32,215 | -0.06% | 6.1천 |
|---|
| 2025.10.20 | ₩32,295 | ₩32,322 | ₩32,228 | ₩32,275 | -0.06% | 2.6만 |
|---|
| 2025.10.17 | ₩32,255 | ₩32,308 | ₩32,247 | ₩32,295 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩32,255 | ₩32,308 | ₩32,215 | ₩32,255 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩32,308 | ₩32,308 | ₩32,255 | ₩32,255 | -0.17% | 4.3천 |
|---|
| 2025.10.14 | ₩32,348 | ₩32,348 | ₩32,282 | ₩32,282 | -0.21% | 1.6천 |
|---|
| 2025.10.13 | ₩32,268 | ₩32,268 | ₩32,247 | ₩32,255 | -0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩32,338 | ₩32,362 | ₩32,268 | ₩32,268 | -0.21% | 1.6천 |
|---|