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 | ₩33,278 | ₩33,284 | ₩33,264 | ₩33,264 | -0.04% | 3.8천 |
| 2026.10.08 | ₩33,264 | ₩33,278 | ₩33,251 | ₩33,264 | 0.00% | 3.8천 |
| 2026.10.07 | ₩33,344 | ₩33,371 | ₩33,238 | ₩33,291 | -0.16% | 1.2만 |
| 2026.10.06 | ₩33,304 | ₩33,318 | ₩33,251 | ₩33,304 | 0.00% | 3.5천 |
| 2026.10.05 | ₩33,351 | ₩33,351 | ₩33,304 | ₩33,332 | -0.06% | 2천 |
| 2026.10.02 | ₩33,318 | ₩33,344 | ₩33,291 | ₩33,291 | -0.08% | 700 |
| 2026.10.01 | ₩33,278 | ₩33,370 | ₩33,264 | ₩33,264 | -0.04% | 9.2천 |
| 2026.09.30 | ₩33,264 | ₩33,264 | ₩33,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,264 |
| 0.00% |
| 3.4천 |
| 2026.09.29 | ₩33,238 | ₩33,291 | ₩33,238 | ₩33,251 | +0.04% | 2.8천 |
|---|
| 2026.09.28 | ₩33,211 | ₩33,251 | ₩33,211 | ₩33,238 | +0.08% | 500 |
|---|
| 2026.09.25 | ₩33,238 | ₩33,251 | ₩33,238 | ₩33,251 | +0.04% | 1.5천 |
|---|
| 2026.09.24 | ₩33,291 | ₩33,291 | ₩33,239 | ₩33,250 | -0.12% | 3.6천 |
|---|
| 2026.09.23 | ₩33,181 | ₩33,251 | ₩33,181 | ₩33,238 | +0.17% | 5.2천 |
|---|
| 2026.09.22 | ₩33,258 | ₩33,271 | ₩33,251 | ₩33,264 | +0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩33,238 | ₩33,264 | ₩33,238 | ₩33,264 | +0.08% | 400 |
|---|
| 2026.09.18 | ₩33,246 | ₩33,271 | ₩33,238 | ₩33,240 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,197 | ₩33,318 | ₩33,197 | ₩33,238 | +0.12% | 7.7천 |
|---|
| 2026.09.16 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩33,024 | ₩33,278 | ₩33,024 | ₩33,251 | +0.69% | 3.2천 |
|---|
| 2026.09.14 | ₩33,504 | ₩33,571 | ₩33,504 | ₩33,571 | +0.20% | 4.4천 |
|---|
| 2026.09.11 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,398 | ₩33,454 | ₩33,371 | ₩33,454 | +0.17% | 4.6천 |
|---|
| 2026.09.08 | ₩33,451 | ₩33,478 | ₩33,451 | ₩33,478 | +0.08% | 1.3천 |
|---|
| 2026.09.04 | ₩33,424 | ₩33,462 | ₩33,371 | ₩33,438 | +0.04% | 4.6천 |
|---|
| 2026.09.03 | ₩33,371 | ₩33,424 | ₩33,331 | ₩33,358 | -0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩33,344 | ₩33,398 | ₩32,997 | ₩33,344 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩33,371 | ₩33,392 | ₩33,344 | ₩33,392 | +0.06% | 2.4만 |
|---|
| 2026.08.31 | ₩33,411 | ₩33,411 | ₩33,347 | ₩33,347 | -0.19% | 6.7천 |
|---|
| 2026.08.28 | ₩33,371 | ₩33,438 | ₩33,371 | ₩33,411 | +0.12% | 1.9천 |
|---|
| 2026.08.27 | ₩33,344 | ₩33,471 | ₩33,344 | ₩33,384 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩33,398 | ₩33,504 | ₩33,398 | ₩33,478 | +0.24% | 4.5천 |
|---|
| 2026.08.25 | ₩33,344 | ₩33,398 | ₩33,344 | ₩33,398 | +0.16% | 3.3천 |
|---|
| 2026.08.24 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩33,351 | ₩33,351 | ₩33,332 | ₩33,344 | -0.02% | 4.3천 |
|---|
| 2026.08.20 | ₩33,331 | ₩33,371 | ₩33,331 | ₩33,371 | +0.12% | 800 |
|---|
| 2026.08.19 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩33,307 | ₩33,331 | ₩33,307 | ₩33,331 | +0.07% | 1천 |
|---|
| 2026.08.17 | ₩33,320 | ₩33,331 | ₩33,304 | ₩33,307 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,324 | ₩33,344 | ₩33,324 | ₩33,338 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,291 | ₩33,331 | ₩33,291 | ₩33,331 | +0.12% | 5.3천 |
|---|
| 2026.08.12 | ₩33,318 | ₩33,331 | ₩33,304 | ₩33,304 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,278 | ₩33,338 | ₩33,278 | ₩33,338 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩33,318 | ₩33,331 | ₩33,278 | ₩33,292 | -0.08% | 3천 |
|---|
| 2026.08.05 | ₩33,278 | ₩33,318 | ₩33,271 | ₩33,304 | +0.08% | 5천 |
|---|
| 2026.08.04 | ₩33,267 | ₩33,291 | ₩33,267 | ₩33,290 | +0.07% | 1.7천 |
|---|
| 2026.08.03 | ₩33,276 | ₩33,276 | ₩33,264 | ₩33,264 | -0.04% | 2.5천 |
|---|
| 2026.07.31 | ₩33,264 | ₩33,278 | ₩33,238 | ₩33,271 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩33,224 | ₩33,251 | ₩33,197 | ₩33,240 | +0.05% | 5천 |
|---|
| 2026.07.29 | ₩33,197 | ₩33,291 | ₩33,197 | ₩33,197 | 0.00% | 2.4만 |
|---|
| 2026.07.28 | ₩33,069 | ₩33,104 | ₩33,069 | ₩33,104 | +0.10% | 6.5천 |
|---|
| 2026.07.27 | ₩33,091 | ₩33,144 | ₩33,091 | ₩33,144 | +0.16% | 3천 |
|---|
| 2026.07.24 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 1.5천 |
|---|
| 2026.07.22 | ₩33,091 | ₩33,091 | ₩33,024 | ₩33,064 | -0.08% | 4.4천 |
|---|
| 2026.07.21 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩33,031 | ₩33,104 | ₩33,031 | ₩33,091 | +0.18% | 5.2천 |
|---|
| 2026.07.17 | ₩32,997 | ₩33,051 | ₩32,997 | ₩33,017 | +0.06% | 3천 |
|---|
| 2026.07.16 | ₩33,077 | ₩33,077 | ₩33,011 | ₩33,011 | -0.20% | 5.6천 |
|---|
| 2026.07.15 | ₩33,011 | ₩33,037 | ₩32,991 | ₩33,037 | +0.08% | 8.5천 |
|---|
| 2026.07.14 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 1.1천 |
|---|
| 2026.07.13 | ₩33,011 | ₩33,117 | ₩33,011 | ₩33,116 | +0.32% | 500 |
|---|
| 2026.07.10 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,984 | ₩33,071 | ₩32,984 | ₩33,071 | +0.26% | 4.8천 |
|---|
| 2026.07.08 | ₩32,944 | ₩32,997 | ₩32,937 | ₩32,984 | +0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩32,951 | ₩32,965 | ₩32,937 | ₩32,944 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩32,971 | ₩32,997 | ₩32,931 | ₩32,931 | -0.12% | 5.2천 |
|---|
| 2026.07.02 | ₩32,957 | ₩32,997 | ₩32,957 | ₩32,971 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩32,864 | ₩32,877 | ₩32,824 | ₩32,854 | -0.03% | 5.6천 |
|---|
| 2026.06.30 | ₩32,951 | ₩32,951 | ₩32,904 | ₩32,904 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩32,797 | ₩32,877 | ₩32,797 | ₩32,877 | +0.24% | 1.8천 |
|---|
| 2026.06.26 | ₩32,864 | ₩32,877 | ₩32,784 | ₩32,853 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩32,864 | ₩32,877 | ₩32,864 | ₩32,877 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩32,797 | ₩32,830 | ₩32,797 | ₩32,830 | +0.10% | 800 |
|---|
| 2026.06.23 | ₩32,917 | ₩32,988 | ₩32,797 | ₩32,797 | -0.36% | 4.7천 |
|---|
| 2026.06.22 | ₩32,837 | ₩32,897 | ₩32,824 | ₩32,897 | +0.18% | 6.3천 |
|---|
| 2026.06.18 | ₩32,944 | ₩33,004 | ₩32,837 | ₩32,837 | -0.32% | 4.2천 |
|---|
| 2026.06.17 | ₩32,864 | ₩33,064 | ₩32,864 | ₩32,944 | +0.24% | 3.7천 |
|---|
| 2026.06.16 | ₩32,957 | ₩32,957 | ₩32,804 | ₩32,804 | -0.47% | 700 |
|---|
| 2026.06.15 | ₩32,784 | ₩32,824 | ₩32,784 | ₩32,810 | +0.08% | 7.2천 |
|---|
| 2026.06.12 | ₩33,117 | ₩33,124 | ₩33,104 | ₩33,117 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩33,064 | ₩33,097 | ₩33,024 | ₩33,081 | +0.05% | 2.3만 |
|---|
| 2026.06.10 | ₩33,151 | ₩33,157 | ₩33,044 | ₩33,048 | -0.31% | 7.8천 |
|---|
| 2026.06.09 | ₩33,104 | ₩33,211 | ₩32,957 | ₩33,064 | -0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩33,223 | ₩33,223 | ₩33,064 | ₩33,077 | -0.44% | 1.5만 |
|---|
| 2026.06.05 | ₩33,087 | ₩33,121 | ₩33,087 | ₩33,121 | +0.10% | 1.9천 |
|---|
| 2026.06.04 | ₩33,137 | ₩33,144 | ₩33,077 | ₩33,091 | -0.14% | 5.8천 |
|---|
| 2026.06.03 | ₩33,184 | ₩33,197 | ₩33,091 | ₩33,091 | -0.28% | 6.8천 |
|---|
| 2026.06.02 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,091 | ₩33,184 | ₩33,091 | ₩33,184 | +0.28% | 5.4천 |
|---|
| 2026.05.28 | ₩33,051 | ₩33,171 | ₩33,051 | ₩33,171 | +0.36% | 4.3천 |
|---|
| 2026.05.27 | ₩33,144 | ₩33,171 | ₩33,097 | ₩33,097 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩33,171 | ₩33,197 | ₩33,131 | ₩33,131 | -0.12% | 3.8천 |
|---|
| 2026.05.22 | ₩33,144 | ₩33,171 | ₩33,104 | ₩33,104 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩33,197 | ₩33,197 | ₩33,117 | ₩33,117 | -0.24% | 2.8천 |
|---|
| 2026.05.20 | ₩33,157 | ₩33,157 | ₩33,077 | ₩33,117 | -0.12% | 1.4천 |
|---|
| 2026.05.19 | ₩33,131 | ₩33,224 | ₩33,065 | ₩33,184 | +0.16% | 7.4천 |
|---|
| 2026.05.18 | ₩33,197 | ₩33,197 | ₩33,035 | ₩33,051 | -0.44% | 2.1천 |
|---|
| 2026.05.15 | ₩33,016 | ₩33,064 | ₩33,016 | ₩33,037 | +0.06% | 3.8천 |
|---|
| 2026.05.14 | ₩33,104 | ₩33,171 | ₩33,011 | ₩33,011 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩33,171 | ₩33,171 | ₩33,057 | ₩33,057 | -0.34% | 4.2천 |
|---|
| 2026.05.12 | ₩33,064 | ₩33,064 | ₩33,051 | ₩33,057 | -0.02% | 5.1천 |
|---|
| 2026.05.11 | ₩33,171 | ₩33,171 | ₩33,051 | ₩33,057 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩33,171 | ₩33,171 | ₩33,091 | ₩33,091 | -0.24% | 3.5천 |
|---|
| 2026.05.07 | ₩33,077 | ₩33,171 | ₩33,037 | ₩33,171 | +0.28% | 3.4천 |
|---|
| 2026.05.06 | ₩33,011 | ₩33,157 | ₩33,011 | ₩33,104 | +0.28% | 4.7천 |
|---|
| 2026.05.05 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩33,037 | ₩33,144 | ₩33,037 | ₩33,124 | +0.26% | 3.5천 |
|---|
| 2026.05.01 | ₩33,037 | ₩33,144 | ₩33,037 | ₩33,144 | +0.32% | 4.1천 |
|---|
| 2026.04.30 | ₩33,144 | ₩33,144 | ₩33,037 | ₩33,037 | -0.32% | 1.6천 |
|---|
| 2026.04.29 | ₩33,037 | ₩33,144 | ₩33,037 | ₩33,037 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,037 | ₩33,044 | ₩33,011 | ₩33,044 | +0.02% | 3천 |
|---|
| 2026.04.27 | ₩33,024 | ₩33,025 | ₩32,951 | ₩33,011 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩32,917 | ₩33,037 | ₩32,832 | ₩32,937 | +0.06% | 5.7천 |
|---|
| 2026.04.22 | ₩32,984 | ₩33,037 | ₩32,957 | ₩32,997 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩33,024 | ₩33,024 | ₩32,997 | ₩33,024 | 0.00% | 3.7천 |
|---|
| 2026.04.20 | ₩32,864 | ₩33,037 | ₩32,864 | ₩32,997 | +0.41% | 2.4천 |
|---|
| 2026.04.17 | ₩32,810 | ₩32,944 | ₩32,810 | ₩32,910 | +0.31% | 3.5천 |
|---|
| 2026.04.16 | ₩32,837 | ₩32,890 | ₩32,784 | ₩32,890 | +0.16% | 1.6천 |
|---|
| 2026.04.15 | ₩32,877 | ₩32,877 | ₩32,837 | ₩32,850 | -0.08% | 2.6천 |
|---|
| 2026.04.14 | ₩32,890 | ₩32,890 | ₩32,784 | ₩32,870 | -0.06% | 3.6천 |
|---|
| 2026.04.13 | ₩32,810 | ₩32,837 | ₩32,770 | ₩32,785 | -0.08% | 3.7천 |
|---|
| 2026.04.10 | ₩32,757 | ₩32,770 | ₩32,757 | ₩32,757 | 0.00% | 2.2천 |
|---|
| 2026.04.09 | ₩32,837 | ₩32,837 | ₩32,744 | ₩32,824 | -0.04% | 6.7천 |
|---|
| 2026.04.08 | ₩32,744 | ₩32,837 | ₩32,730 | ₩32,837 | +0.29% | 2.3천 |
|---|
| 2026.04.07 | ₩32,717 | ₩32,850 | ₩32,704 | ₩32,753 | +0.11% | 6.1천 |
|---|
| 2026.04.06 | ₩32,677 | ₩32,770 | ₩32,650 | ₩32,704 | +0.08% | 1.1만 |
|---|
| 2026.04.02 | ₩32,637 | ₩32,764 | ₩32,637 | ₩32,757 | +0.37% | 3.8천 |
|---|
| 2026.04.01 | ₩32,857 | ₩32,857 | ₩32,704 | ₩32,744 | -0.35% | 3천 |
|---|
| 2026.03.31 | ₩32,477 | ₩32,677 | ₩32,477 | ₩32,583 | +0.33% | 3.2천 |
|---|
| 2026.03.30 | ₩32,690 | ₩32,744 | ₩32,490 | ₩32,517 | -0.53% | 1.1만 |
|---|
| 2026.03.27 | ₩32,623 | ₩32,623 | ₩32,517 | ₩32,610 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩32,704 | ₩32,877 | ₩32,477 | ₩32,543 | -0.49% | 7.5만 |
|---|
| 2026.03.25 | ₩32,904 | ₩32,904 | ₩32,784 | ₩32,834 | -0.21% | 900 |
|---|
| 2026.03.24 | ₩32,770 | ₩32,837 | ₩32,770 | ₩32,837 | +0.20% | 400 |
|---|
| 2026.03.23 | ₩32,744 | ₩32,744 | ₩32,744 | ₩32,744 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,037 | ₩33,037 | ₩32,704 | ₩32,744 | -0.89% | 6.8천 |
|---|
| 2026.03.19 | ₩32,701 | ₩33,064 | ₩32,590 | ₩32,866 | +0.51% | 2.7만 |
|---|
| 2026.03.18 | ₩32,704 | ₩33,091 | ₩32,598 | ₩32,704 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩32,650 | ₩32,704 | ₩32,627 | ₩32,637 | -0.04% | 6.5천 |
|---|
| 2026.03.16 | ₩32,704 | ₩32,704 | ₩32,597 | ₩32,637 | -0.20% | 3천 |
|---|
| 2026.03.13 | ₩32,677 | ₩32,864 | ₩32,677 | ₩32,704 | +0.08% | 1.4만 |
|---|
| 2026.03.12 | ₩32,957 | ₩32,957 | ₩32,824 | ₩32,904 | -0.16% | 1.1만 |
|---|
| 2026.03.11 | ₩32,957 | ₩32,957 | ₩32,917 | ₩32,917 | -0.12% | 1.6천 |
|---|
| 2026.03.10 | ₩32,971 | ₩32,971 | ₩32,864 | ₩32,864 | -0.32% | 5.2천 |
|---|
| 2026.03.09 | ₩32,837 | ₩32,957 | ₩32,837 | ₩32,931 | +0.28% | 1.2만 |
|---|
| 2026.03.06 | ₩32,864 | ₩32,910 | ₩32,837 | ₩32,877 | +0.04% | 2.2만 |
|---|
| 2026.03.05 | ₩32,704 | ₩32,813 | ₩32,386 | ₩32,810 | +0.33% | 2.5만 |
|---|
| 2026.03.04 | ₩32,730 | ₩32,877 | ₩32,730 | ₩32,877 | +0.45% | 1.7만 |
|---|
| 2026.03.03 | ₩32,750 | ₩32,750 | ₩32,730 | ₩32,730 | -0.06% | 600 |
|---|
| 2026.03.02 | ₩32,790 | ₩32,790 | ₩32,717 | ₩32,770 | -0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩32,770 | ₩32,837 | ₩32,730 | ₩32,730 | -0.12% | 5.6천 |
|---|
| 2026.02.26 | ₩32,704 | ₩32,777 | ₩32,704 | ₩32,733 | +0.09% | 3.9천 |
|---|
| 2026.02.25 | ₩32,770 | ₩32,784 | ₩32,704 | ₩32,784 | +0.04% | 4.6천 |
|---|
| 2026.02.24 | ₩32,730 | ₩32,757 | ₩32,677 | ₩32,717 | -0.04% | 3.5천 |
|---|
| 2026.02.23 | ₩32,637 | ₩32,725 | ₩32,637 | ₩32,662 | +0.08% | 4.6천 |
|---|
| 2026.02.20 | ₩32,757 | ₩32,804 | ₩32,610 | ₩32,610 | -0.45% | 6.3천 |
|---|
| 2026.02.19 | ₩32,717 | ₩32,797 | ₩32,717 | ₩32,717 | 0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,677 | ₩32,864 | ₩32,677 | ₩32,717 | +0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩32,890 | ₩32,904 | ₩32,597 | ₩32,664 | -0.69% | 1.7만 |
|---|
| 2026.02.13 | ₩32,797 | ₩32,837 | ₩32,797 | ₩32,810 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩32,917 | ₩32,917 | ₩32,837 | ₩32,837 | -0.24% | 3.6천 |
|---|
| 2026.02.11 | ₩32,864 | ₩32,864 | ₩32,797 | ₩32,850 | -0.04% | 5.3천 |
|---|
| 2026.02.10 | ₩32,837 | ₩32,917 | ₩32,837 | ₩32,864 | +0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩32,785 | ₩32,864 | ₩32,784 | ₩32,784 | -0.00% | 5.1천 |
|---|
| 2026.02.06 | ₩32,784 | ₩32,971 | ₩32,757 | ₩32,837 | +0.16% | 1.2천 |
|---|
| 2026.02.05 | ₩32,784 | ₩32,837 | ₩32,770 | ₩32,770 | -0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩32,797 | ₩32,837 | ₩32,770 | ₩32,784 | -0.04% | 4.5천 |
|---|
| 2026.02.03 | ₩32,853 | ₩32,853 | ₩32,730 | ₩32,798 | -0.17% | 1만 |
|---|
| 2026.02.02 | ₩32,757 | ₩32,884 | ₩32,744 | ₩32,810 | +0.16% | 1.8만 |
|---|
| 2026.01.30 | ₩32,810 | ₩32,864 | ₩32,730 | ₩32,837 | +0.08% | 7.7천 |
|---|
| 2026.01.29 | ₩32,810 | ₩32,876 | ₩32,721 | ₩32,864 | +0.16% | 1.9만 |
|---|
| 2026.01.28 | ₩32,776 | ₩32,817 | ₩32,776 | ₩32,797 | +0.07% | 3.3천 |
|---|
| 2026.01.27 | ₩32,804 | ₩32,810 | ₩32,797 | ₩32,797 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩32,777 | ₩32,810 | ₩32,777 | ₩32,810 | +0.10% | 1.8천 |
|---|
| 2026.01.23 | ₩32,770 | ₩32,797 | ₩32,746 | ₩32,770 | 0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩32,756 | ₩32,770 | ₩32,700 | ₩32,770 | +0.04% | 2.4천 |
|---|
| 2026.01.21 | ₩32,704 | ₩32,744 | ₩32,637 | ₩32,744 | +0.12% | 6.6천 |
|---|
| 2026.01.20 | ₩32,623 | ₩32,730 | ₩32,623 | ₩32,725 | +0.31% | 9.4천 |
|---|
| 2026.01.16 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩32,637 | ₩32,657 | ₩32,593 | ₩32,650 | +0.04% | 5.6천 |
|---|
| 2026.01.14 | ₩32,583 | ₩32,664 | ₩32,557 | ₩32,610 | +0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩32,690 | ₩32,697 | ₩32,637 | ₩32,690 | 0.00% | 4.2천 |
|---|
| 2026.01.12 | ₩32,642 | ₩32,690 | ₩32,597 | ₩32,637 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩32,610 | ₩32,637 | ₩32,610 | ₩32,610 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩32,650 | ₩32,650 | ₩32,619 | ₩32,623 | -0.08% | 1.3천 |
|---|
| 2026.01.07 | ₩32,650 | ₩32,677 | ₩32,623 | ₩32,623 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩32,650 | ₩32,677 | ₩32,637 | ₩32,637 | -0.04% | 3.3천 |
|---|
| 2026.01.05 | ₩32,517 | ₩32,677 | ₩32,517 | ₩32,677 | +0.49% | 2.7천 |
|---|
| 2026.01.02 | ₩32,563 | ₩32,637 | ₩32,517 | ₩32,601 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩32,477 | ₩32,557 | ₩32,477 | ₩32,542 | +0.20% | 1.7천 |
|---|
| 2025.12.30 | ₩32,454 | ₩32,547 | ₩32,454 | ₩32,463 | +0.03% | 1.8천 |
|---|
| 2025.12.29 | ₩32,557 | ₩32,557 | ₩32,463 | ₩32,477 | -0.25% | 3.7천 |
|---|
| 2025.12.26 | ₩32,557 | ₩32,610 | ₩32,437 | ₩32,510 | -0.14% | 6.3천 |
|---|
| 2025.12.24 | ₩32,557 | ₩32,557 | ₩32,453 | ₩32,463 | -0.29% | 4.6천 |
|---|
| 2025.12.23 | ₩32,557 | ₩32,557 | ₩32,526 | ₩32,526 | -0.09% | 1.4천 |
|---|
| 2025.12.22 | ₩32,503 | ₩32,517 | ₩32,477 | ₩32,503 | 0.00% | 1만 |
|---|
| 2025.12.19 | ₩32,503 | ₩32,503 | ₩32,503 | ₩32,503 | 0.00% | 1.6천 |
|---|
| 2025.12.18 | ₩32,370 | ₩32,477 | ₩32,370 | ₩32,463 | +0.29% | 1.8만 |
|---|
| 2025.12.17 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩32,382 | ₩32,423 | ₩32,330 | ₩32,423 | +0.13% | 4.7천 |
|---|
| 2025.12.15 | ₩32,437 | ₩32,437 | ₩32,316 | ₩32,397 | -0.12% | 6.2천 |
|---|
| 2025.12.12 | ₩32,757 | ₩32,757 | ₩32,650 | ₩32,722 | -0.11% | 1.1만 |
|---|
| 2025.12.11 | ₩32,688 | ₩32,728 | ₩32,637 | ₩32,704 | +0.05% | 6.1천 |
|---|
| 2025.12.10 | ₩32,717 | ₩32,744 | ₩32,717 | ₩32,744 | +0.08% | 800 |
|---|
| 2025.12.09 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,650 | ₩32,704 | ₩32,650 | ₩32,704 | +0.16% | 3.4천 |
|---|
| 2025.12.05 | ₩32,661 | ₩32,661 | ₩32,661 | ₩32,661 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩32,570 | ₩32,677 | ₩32,570 | ₩32,677 | +0.33% | 3.5천 |
|---|
| 2025.12.03 | ₩32,603 | ₩32,622 | ₩32,570 | ₩32,622 | +0.06% | 900 |
|---|
| 2025.12.02 | ₩32,573 | ₩32,626 | ₩32,573 | ₩32,626 | +0.16% | 600 |
|---|
| 2025.12.01 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,609 | ₩32,637 | ₩32,603 | ₩32,637 | +0.09% | 4천 |
|---|
| 2025.11.25 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩32,550 | ₩32,623 | ₩32,550 | ₩32,623 | +0.23% | 3천 |
|---|
| 2025.11.21 | ₩32,570 | ₩32,583 | ₩32,437 | ₩32,570 | 0.00% | 1.3만 |
|---|
| 2025.11.20 | ₩32,530 | ₩32,563 | ₩32,530 | ₩32,543 | +0.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,490 | ₩32,530 | ₩32,477 | ₩32,517 | +0.08% | 5.9천 |
|---|
| 2025.11.18 | ₩32,537 | ₩32,595 | ₩32,478 | ₩32,551 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩32,603 | ₩32,664 | ₩32,519 | ₩32,519 | -0.26% | 7천 |
|---|
| 2025.11.14 | ₩32,550 | ₩32,637 | ₩32,541 | ₩32,637 | +0.27% | 1.8만 |
|---|
| 2025.11.13 | ₩32,543 | ₩32,597 | ₩32,505 | ₩32,530 | -0.04% | 3.3천 |
|---|
| 2025.11.12 | ₩32,543 | ₩32,543 | ₩32,437 | ₩32,543 | 0.00% | 2.5만 |
|---|
| 2025.11.11 | ₩32,477 | ₩32,664 | ₩32,409 | ₩32,537 | +0.18% | 4.7만 |
|---|
| 2025.11.10 | ₩32,421 | ₩32,423 | ₩32,370 | ₩32,410 | -0.03% | 1.1만 |
|---|
| 2025.11.07 | ₩32,410 | ₩32,503 | ₩32,410 | ₩32,463 | +0.16% | 6.2천 |
|---|
| 2025.11.06 | ₩32,410 | ₩32,490 | ₩32,410 | ₩32,490 | +0.25% | 1.8천 |
|---|
| 2025.11.05 | ₩32,370 | ₩32,490 | ₩32,359 | ₩32,490 | +0.37% | 1.4만 |
|---|
| 2025.11.04 | ₩32,370 | ₩32,405 | ₩32,370 | ₩32,397 | +0.08% | 1.8천 |
|---|
| 2025.11.03 | ₩32,370 | ₩32,397 | ₩32,330 | ₩32,397 | +0.08% | 2만 |
|---|
| 2025.10.31 | ₩32,410 | ₩32,457 | ₩32,397 | ₩32,397 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩32,330 | ₩32,370 | ₩32,303 | ₩32,370 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩32,330 | ₩32,345 | ₩32,276 | ₩32,290 | -0.12% | 8.4천 |
|---|
| 2025.10.28 | ₩32,320 | ₩32,357 | ₩32,320 | ₩32,357 | +0.11% | 4천 |
|---|
| 2025.10.27 | ₩32,316 | ₩32,343 | ₩32,303 | ₩32,343 | +0.08% | 3.4천 |
|---|
| 2025.10.24 | ₩32,303 | ₩32,383 | ₩32,290 | ₩32,336 | +0.10% | 6.7천 |
|---|
| 2025.10.23 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,303 | ₩32,330 | ₩32,250 | ₩32,276 | -0.08% | 2만 |
|---|
| 2025.10.21 | ₩32,243 | ₩32,330 | ₩32,223 | ₩32,223 | -0.06% | 6.1천 |
|---|
| 2025.10.20 | ₩32,303 | ₩32,330 | ₩32,236 | ₩32,283 | -0.06% | 2.6만 |
|---|
| 2025.10.17 | ₩32,263 | ₩32,316 | ₩32,255 | ₩32,303 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩32,263 | ₩32,316 | ₩32,223 | ₩32,263 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩32,316 | ₩32,316 | ₩32,263 | ₩32,263 | -0.17% | 4.3천 |
|---|
| 2025.10.14 | ₩32,357 | ₩32,357 | ₩32,290 | ₩32,290 | -0.21% | 1.6천 |
|---|
| 2025.10.13 | ₩32,276 | ₩32,276 | ₩32,255 | ₩32,263 | -0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩32,346 | ₩32,370 | ₩32,276 | ₩32,276 | -0.21% | 1.6천 |
|---|