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 | ₩33,263 | ₩33,270 | ₩33,250 | ₩33,250 | -0.04% | 3.8천 |
| 2026.10.08 | ₩33,250 | ₩33,263 | ₩33,236 | ₩33,250 | 0.00% | 3.8천 |
| 2026.10.07 | ₩33,330 | ₩33,357 | ₩33,223 | ₩33,276 | -0.16% | 1.2만 |
| 2026.10.06 | ₩33,290 | ₩33,303 | ₩33,236 | ₩33,290 | 0.00% | 3.5천 |
| 2026.10.05 | ₩33,336 | ₩33,336 | ₩33,290 | ₩33,318 | -0.06% | 2천 |
| 2026.10.02 | ₩33,303 | ₩33,330 | ₩33,276 | ₩33,276 | -0.08% | 700 |
| 2026.10.01 | ₩33,263 | ₩33,355 | ₩33,250 | ₩33,250 | -0.04% | 9.2천 |
| 2026.09.30 | ₩33,250 | ₩33,250 | ₩33,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,250 |
| 0.00% |
| 3.4천 |
| 2026.09.29 | ₩33,223 | ₩33,276 | ₩33,223 | ₩33,236 | +0.04% | 2.8천 |
|---|
| 2026.09.28 | ₩33,196 | ₩33,236 | ₩33,196 | ₩33,223 | +0.08% | 500 |
|---|
| 2026.09.25 | ₩33,223 | ₩33,236 | ₩33,223 | ₩33,236 | +0.04% | 1.5천 |
|---|
| 2026.09.24 | ₩33,276 | ₩33,276 | ₩33,224 | ₩33,235 | -0.12% | 3.6천 |
|---|
| 2026.09.23 | ₩33,167 | ₩33,236 | ₩33,167 | ₩33,223 | +0.17% | 5.2천 |
|---|
| 2026.09.22 | ₩33,243 | ₩33,256 | ₩33,236 | ₩33,250 | +0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩33,223 | ₩33,250 | ₩33,223 | ₩33,250 | +0.08% | 400 |
|---|
| 2026.09.18 | ₩33,231 | ₩33,256 | ₩33,223 | ₩33,226 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,183 | ₩33,303 | ₩33,183 | ₩33,223 | +0.12% | 7.7천 |
|---|
| 2026.09.16 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩33,010 | ₩33,263 | ₩33,010 | ₩33,236 | +0.69% | 3.2천 |
|---|
| 2026.09.14 | ₩33,490 | ₩33,557 | ₩33,490 | ₩33,557 | +0.20% | 4.4천 |
|---|
| 2026.09.11 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,383 | ₩33,439 | ₩33,357 | ₩33,439 | +0.17% | 4.6천 |
|---|
| 2026.09.08 | ₩33,437 | ₩33,463 | ₩33,437 | ₩33,463 | +0.08% | 1.3천 |
|---|
| 2026.09.04 | ₩33,410 | ₩33,447 | ₩33,357 | ₩33,423 | +0.04% | 4.6천 |
|---|
| 2026.09.03 | ₩33,357 | ₩33,410 | ₩33,316 | ₩33,343 | -0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩33,330 | ₩33,383 | ₩32,983 | ₩33,330 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩33,357 | ₩33,378 | ₩33,330 | ₩33,378 | +0.06% | 2.4만 |
|---|
| 2026.08.31 | ₩33,397 | ₩33,397 | ₩33,332 | ₩33,332 | -0.19% | 6.7천 |
|---|
| 2026.08.28 | ₩33,357 | ₩33,423 | ₩33,357 | ₩33,397 | +0.12% | 1.9천 |
|---|
| 2026.08.27 | ₩33,330 | ₩33,457 | ₩33,330 | ₩33,370 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩33,383 | ₩33,490 | ₩33,383 | ₩33,463 | +0.24% | 4.5천 |
|---|
| 2026.08.25 | ₩33,330 | ₩33,383 | ₩33,330 | ₩33,383 | +0.16% | 3.3천 |
|---|
| 2026.08.24 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩33,336 | ₩33,336 | ₩33,318 | ₩33,330 | -0.02% | 4.3천 |
|---|
| 2026.08.20 | ₩33,316 | ₩33,357 | ₩33,316 | ₩33,357 | +0.12% | 800 |
|---|
| 2026.08.19 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩33,292 | ₩33,316 | ₩33,292 | ₩33,316 | +0.07% | 1천 |
|---|
| 2026.08.17 | ₩33,306 | ₩33,316 | ₩33,290 | ₩33,292 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,310 | ₩33,330 | ₩33,310 | ₩33,323 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,276 | ₩33,316 | ₩33,276 | ₩33,316 | +0.12% | 5.3천 |
|---|
| 2026.08.12 | ₩33,303 | ₩33,316 | ₩33,290 | ₩33,290 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,263 | ₩33,323 | ₩33,263 | ₩33,323 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩33,303 | ₩33,316 | ₩33,263 | ₩33,278 | -0.08% | 3천 |
|---|
| 2026.08.05 | ₩33,263 | ₩33,303 | ₩33,256 | ₩33,290 | +0.08% | 5천 |
|---|
| 2026.08.04 | ₩33,252 | ₩33,276 | ₩33,252 | ₩33,275 | +0.07% | 1.7천 |
|---|
| 2026.08.03 | ₩33,262 | ₩33,262 | ₩33,250 | ₩33,250 | -0.04% | 2.5천 |
|---|
| 2026.07.31 | ₩33,250 | ₩33,263 | ₩33,223 | ₩33,256 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩33,210 | ₩33,236 | ₩33,183 | ₩33,226 | +0.05% | 5천 |
|---|
| 2026.07.29 | ₩33,183 | ₩33,276 | ₩33,183 | ₩33,183 | 0.00% | 2.4만 |
|---|
| 2026.07.28 | ₩33,055 | ₩33,090 | ₩33,055 | ₩33,090 | +0.10% | 6.5천 |
|---|
| 2026.07.27 | ₩33,076 | ₩33,130 | ₩33,076 | ₩33,130 | +0.16% | 3천 |
|---|
| 2026.07.24 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 1.5천 |
|---|
| 2026.07.22 | ₩33,076 | ₩33,076 | ₩33,010 | ₩33,050 | -0.08% | 4.4천 |
|---|
| 2026.07.21 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩33,016 | ₩33,090 | ₩33,016 | ₩33,076 | +0.18% | 5.2천 |
|---|
| 2026.07.17 | ₩32,983 | ₩33,036 | ₩32,983 | ₩33,003 | +0.06% | 3천 |
|---|
| 2026.07.16 | ₩33,063 | ₩33,063 | ₩32,996 | ₩32,996 | -0.20% | 5.6천 |
|---|
| 2026.07.15 | ₩32,996 | ₩33,023 | ₩32,976 | ₩33,023 | +0.08% | 8.5천 |
|---|
| 2026.07.14 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 1.1천 |
|---|
| 2026.07.13 | ₩32,996 | ₩33,103 | ₩32,996 | ₩33,102 | +0.32% | 500 |
|---|
| 2026.07.10 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,970 | ₩33,056 | ₩32,970 | ₩33,056 | +0.26% | 4.8천 |
|---|
| 2026.07.08 | ₩32,930 | ₩32,983 | ₩32,923 | ₩32,970 | +0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩32,936 | ₩32,951 | ₩32,923 | ₩32,930 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩32,956 | ₩32,983 | ₩32,916 | ₩32,916 | -0.12% | 5.2천 |
|---|
| 2026.07.02 | ₩32,943 | ₩32,983 | ₩32,943 | ₩32,956 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩32,849 | ₩32,863 | ₩32,809 | ₩32,840 | -0.03% | 5.6천 |
|---|
| 2026.06.30 | ₩32,936 | ₩32,936 | ₩32,890 | ₩32,890 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩32,783 | ₩32,863 | ₩32,783 | ₩32,863 | +0.24% | 1.8천 |
|---|
| 2026.06.26 | ₩32,849 | ₩32,863 | ₩32,769 | ₩32,839 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩32,849 | ₩32,863 | ₩32,849 | ₩32,863 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩32,783 | ₩32,816 | ₩32,783 | ₩32,816 | +0.10% | 800 |
|---|
| 2026.06.23 | ₩32,903 | ₩32,974 | ₩32,783 | ₩32,783 | -0.36% | 4.7천 |
|---|
| 2026.06.22 | ₩32,823 | ₩32,883 | ₩32,809 | ₩32,883 | +0.18% | 6.3천 |
|---|
| 2026.06.18 | ₩32,930 | ₩32,990 | ₩32,823 | ₩32,823 | -0.32% | 4.2천 |
|---|
| 2026.06.17 | ₩32,849 | ₩33,050 | ₩32,849 | ₩32,930 | +0.24% | 3.7천 |
|---|
| 2026.06.16 | ₩32,943 | ₩32,943 | ₩32,789 | ₩32,789 | -0.47% | 700 |
|---|
| 2026.06.15 | ₩32,769 | ₩32,809 | ₩32,769 | ₩32,796 | +0.08% | 7.2천 |
|---|
| 2026.06.12 | ₩33,103 | ₩33,110 | ₩33,090 | ₩33,103 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩33,050 | ₩33,083 | ₩33,010 | ₩33,067 | +0.05% | 2.3만 |
|---|
| 2026.06.10 | ₩33,136 | ₩33,143 | ₩33,030 | ₩33,034 | -0.31% | 7.8천 |
|---|
| 2026.06.09 | ₩33,090 | ₩33,196 | ₩32,943 | ₩33,050 | -0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩33,208 | ₩33,208 | ₩33,050 | ₩33,063 | -0.44% | 1.5만 |
|---|
| 2026.06.05 | ₩33,072 | ₩33,107 | ₩33,072 | ₩33,107 | +0.10% | 1.9천 |
|---|
| 2026.06.04 | ₩33,123 | ₩33,130 | ₩33,063 | ₩33,076 | -0.14% | 5.8천 |
|---|
| 2026.06.03 | ₩33,170 | ₩33,183 | ₩33,076 | ₩33,076 | -0.28% | 6.8천 |
|---|
| 2026.06.02 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,076 | ₩33,170 | ₩33,076 | ₩33,170 | +0.28% | 5.4천 |
|---|
| 2026.05.28 | ₩33,036 | ₩33,156 | ₩33,036 | ₩33,156 | +0.36% | 4.3천 |
|---|
| 2026.05.27 | ₩33,130 | ₩33,156 | ₩33,083 | ₩33,083 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩33,156 | ₩33,183 | ₩33,116 | ₩33,116 | -0.12% | 3.8천 |
|---|
| 2026.05.22 | ₩33,130 | ₩33,156 | ₩33,090 | ₩33,090 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩33,183 | ₩33,183 | ₩33,103 | ₩33,103 | -0.24% | 2.8천 |
|---|
| 2026.05.20 | ₩33,143 | ₩33,143 | ₩33,063 | ₩33,103 | -0.12% | 1.4천 |
|---|
| 2026.05.19 | ₩33,116 | ₩33,210 | ₩33,051 | ₩33,170 | +0.16% | 7.4천 |
|---|
| 2026.05.18 | ₩33,183 | ₩33,183 | ₩33,020 | ₩33,036 | -0.44% | 2.1천 |
|---|
| 2026.05.15 | ₩33,002 | ₩33,050 | ₩33,002 | ₩33,023 | +0.06% | 3.8천 |
|---|
| 2026.05.14 | ₩33,090 | ₩33,156 | ₩32,996 | ₩32,996 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩33,156 | ₩33,156 | ₩33,043 | ₩33,043 | -0.34% | 4.2천 |
|---|
| 2026.05.12 | ₩33,050 | ₩33,050 | ₩33,036 | ₩33,043 | -0.02% | 5.1천 |
|---|
| 2026.05.11 | ₩33,156 | ₩33,156 | ₩33,036 | ₩33,043 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩33,156 | ₩33,156 | ₩33,076 | ₩33,076 | -0.24% | 3.5천 |
|---|
| 2026.05.07 | ₩33,063 | ₩33,156 | ₩33,023 | ₩33,156 | +0.28% | 3.4천 |
|---|
| 2026.05.06 | ₩32,996 | ₩33,143 | ₩32,996 | ₩33,090 | +0.28% | 4.7천 |
|---|
| 2026.05.05 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩33,023 | ₩33,130 | ₩33,023 | ₩33,110 | +0.26% | 3.5천 |
|---|
| 2026.05.01 | ₩33,023 | ₩33,130 | ₩33,023 | ₩33,130 | +0.32% | 4.1천 |
|---|
| 2026.04.30 | ₩33,130 | ₩33,130 | ₩33,023 | ₩33,023 | -0.32% | 1.6천 |
|---|
| 2026.04.29 | ₩33,023 | ₩33,130 | ₩33,023 | ₩33,023 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,023 | ₩33,030 | ₩32,996 | ₩33,030 | +0.02% | 3천 |
|---|
| 2026.04.27 | ₩33,010 | ₩33,011 | ₩32,936 | ₩32,996 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩32,903 | ₩33,023 | ₩32,817 | ₩32,923 | +0.06% | 5.7천 |
|---|
| 2026.04.22 | ₩32,970 | ₩33,023 | ₩32,943 | ₩32,983 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩33,010 | ₩33,010 | ₩32,983 | ₩33,010 | 0.00% | 3.7천 |
|---|
| 2026.04.20 | ₩32,849 | ₩33,023 | ₩32,849 | ₩32,983 | +0.41% | 2.4천 |
|---|
| 2026.04.17 | ₩32,796 | ₩32,930 | ₩32,796 | ₩32,896 | +0.31% | 3.5천 |
|---|
| 2026.04.16 | ₩32,823 | ₩32,876 | ₩32,769 | ₩32,876 | +0.16% | 1.6천 |
|---|
| 2026.04.15 | ₩32,863 | ₩32,863 | ₩32,823 | ₩32,836 | -0.08% | 2.6천 |
|---|
| 2026.04.14 | ₩32,876 | ₩32,876 | ₩32,769 | ₩32,856 | -0.06% | 3.6천 |
|---|
| 2026.04.13 | ₩32,796 | ₩32,823 | ₩32,756 | ₩32,771 | -0.08% | 3.7천 |
|---|
| 2026.04.10 | ₩32,743 | ₩32,756 | ₩32,743 | ₩32,743 | 0.00% | 2.2천 |
|---|
| 2026.04.09 | ₩32,823 | ₩32,823 | ₩32,729 | ₩32,809 | -0.04% | 6.7천 |
|---|
| 2026.04.08 | ₩32,729 | ₩32,823 | ₩32,716 | ₩32,823 | +0.29% | 2.3천 |
|---|
| 2026.04.07 | ₩32,703 | ₩32,836 | ₩32,689 | ₩32,739 | +0.11% | 6.1천 |
|---|
| 2026.04.06 | ₩32,663 | ₩32,756 | ₩32,636 | ₩32,689 | +0.08% | 1.1만 |
|---|
| 2026.04.02 | ₩32,623 | ₩32,749 | ₩32,623 | ₩32,743 | +0.37% | 3.8천 |
|---|
| 2026.04.01 | ₩32,843 | ₩32,843 | ₩32,689 | ₩32,729 | -0.35% | 3천 |
|---|
| 2026.03.31 | ₩32,463 | ₩32,663 | ₩32,463 | ₩32,569 | +0.33% | 3.2천 |
|---|
| 2026.03.30 | ₩32,676 | ₩32,729 | ₩32,476 | ₩32,503 | -0.53% | 1.1만 |
|---|
| 2026.03.27 | ₩32,609 | ₩32,609 | ₩32,503 | ₩32,596 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩32,689 | ₩32,863 | ₩32,463 | ₩32,529 | -0.49% | 7.5만 |
|---|
| 2026.03.25 | ₩32,890 | ₩32,890 | ₩32,769 | ₩32,820 | -0.21% | 900 |
|---|
| 2026.03.24 | ₩32,756 | ₩32,823 | ₩32,756 | ₩32,823 | +0.20% | 400 |
|---|
| 2026.03.23 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,023 | ₩33,023 | ₩32,689 | ₩32,729 | -0.89% | 6.8천 |
|---|
| 2026.03.19 | ₩32,687 | ₩33,050 | ₩32,576 | ₩32,852 | +0.51% | 2.7만 |
|---|
| 2026.03.18 | ₩32,689 | ₩33,076 | ₩32,584 | ₩32,689 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩32,636 | ₩32,689 | ₩32,613 | ₩32,623 | -0.04% | 6.5천 |
|---|
| 2026.03.16 | ₩32,689 | ₩32,689 | ₩32,583 | ₩32,623 | -0.20% | 3천 |
|---|
| 2026.03.13 | ₩32,663 | ₩32,849 | ₩32,663 | ₩32,689 | +0.08% | 1.4만 |
|---|
| 2026.03.12 | ₩32,943 | ₩32,943 | ₩32,809 | ₩32,890 | -0.16% | 1.1만 |
|---|
| 2026.03.11 | ₩32,943 | ₩32,943 | ₩32,903 | ₩32,903 | -0.12% | 1.6천 |
|---|
| 2026.03.10 | ₩32,956 | ₩32,956 | ₩32,849 | ₩32,849 | -0.32% | 5.2천 |
|---|
| 2026.03.09 | ₩32,823 | ₩32,943 | ₩32,823 | ₩32,916 | +0.28% | 1.2만 |
|---|
| 2026.03.06 | ₩32,849 | ₩32,896 | ₩32,823 | ₩32,863 | +0.04% | 2.2만 |
|---|
| 2026.03.05 | ₩32,689 | ₩32,799 | ₩32,372 | ₩32,796 | +0.33% | 2.5만 |
|---|
| 2026.03.04 | ₩32,716 | ₩32,863 | ₩32,716 | ₩32,863 | +0.45% | 1.7만 |
|---|
| 2026.03.03 | ₩32,736 | ₩32,736 | ₩32,716 | ₩32,716 | -0.06% | 600 |
|---|
| 2026.03.02 | ₩32,776 | ₩32,776 | ₩32,703 | ₩32,756 | -0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩32,756 | ₩32,823 | ₩32,716 | ₩32,716 | -0.12% | 5.6천 |
|---|
| 2026.02.26 | ₩32,689 | ₩32,763 | ₩32,689 | ₩32,719 | +0.09% | 3.9천 |
|---|
| 2026.02.25 | ₩32,756 | ₩32,769 | ₩32,689 | ₩32,769 | +0.04% | 4.6천 |
|---|
| 2026.02.24 | ₩32,716 | ₩32,743 | ₩32,663 | ₩32,703 | -0.04% | 3.5천 |
|---|
| 2026.02.23 | ₩32,623 | ₩32,711 | ₩32,623 | ₩32,648 | +0.08% | 4.6천 |
|---|
| 2026.02.20 | ₩32,743 | ₩32,789 | ₩32,596 | ₩32,596 | -0.45% | 6.3천 |
|---|
| 2026.02.19 | ₩32,703 | ₩32,783 | ₩32,703 | ₩32,703 | 0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,663 | ₩32,849 | ₩32,663 | ₩32,703 | +0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩32,876 | ₩32,890 | ₩32,583 | ₩32,649 | -0.69% | 1.7만 |
|---|
| 2026.02.13 | ₩32,783 | ₩32,823 | ₩32,783 | ₩32,796 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩32,903 | ₩32,903 | ₩32,823 | ₩32,823 | -0.24% | 3.6천 |
|---|
| 2026.02.11 | ₩32,849 | ₩32,849 | ₩32,783 | ₩32,836 | -0.04% | 5.3천 |
|---|
| 2026.02.10 | ₩32,823 | ₩32,903 | ₩32,823 | ₩32,849 | +0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩32,771 | ₩32,849 | ₩32,769 | ₩32,769 | -0.00% | 5.1천 |
|---|
| 2026.02.06 | ₩32,769 | ₩32,956 | ₩32,743 | ₩32,823 | +0.16% | 1.2천 |
|---|
| 2026.02.05 | ₩32,769 | ₩32,823 | ₩32,756 | ₩32,756 | -0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩32,783 | ₩32,823 | ₩32,756 | ₩32,769 | -0.04% | 4.5천 |
|---|
| 2026.02.03 | ₩32,839 | ₩32,839 | ₩32,716 | ₩32,784 | -0.17% | 1만 |
|---|
| 2026.02.02 | ₩32,743 | ₩32,869 | ₩32,729 | ₩32,796 | +0.16% | 1.8만 |
|---|
| 2026.01.30 | ₩32,796 | ₩32,849 | ₩32,716 | ₩32,823 | +0.08% | 7.7천 |
|---|
| 2026.01.29 | ₩32,796 | ₩32,861 | ₩32,707 | ₩32,849 | +0.16% | 1.9만 |
|---|
| 2026.01.28 | ₩32,761 | ₩32,803 | ₩32,761 | ₩32,783 | +0.07% | 3.3천 |
|---|
| 2026.01.27 | ₩32,789 | ₩32,796 | ₩32,783 | ₩32,783 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩32,763 | ₩32,796 | ₩32,763 | ₩32,796 | +0.10% | 1.8천 |
|---|
| 2026.01.23 | ₩32,756 | ₩32,783 | ₩32,732 | ₩32,756 | 0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩32,741 | ₩32,756 | ₩32,685 | ₩32,756 | +0.04% | 2.4천 |
|---|
| 2026.01.21 | ₩32,689 | ₩32,729 | ₩32,623 | ₩32,729 | +0.12% | 6.6천 |
|---|
| 2026.01.20 | ₩32,609 | ₩32,716 | ₩32,609 | ₩32,711 | +0.31% | 9.4천 |
|---|
| 2026.01.16 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩32,623 | ₩32,643 | ₩32,579 | ₩32,636 | +0.04% | 5.6천 |
|---|
| 2026.01.14 | ₩32,569 | ₩32,649 | ₩32,543 | ₩32,596 | +0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩32,676 | ₩32,683 | ₩32,623 | ₩32,676 | 0.00% | 4.2천 |
|---|
| 2026.01.12 | ₩32,628 | ₩32,676 | ₩32,583 | ₩32,623 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩32,596 | ₩32,623 | ₩32,596 | ₩32,596 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩32,636 | ₩32,636 | ₩32,605 | ₩32,609 | -0.08% | 1.3천 |
|---|
| 2026.01.07 | ₩32,636 | ₩32,663 | ₩32,609 | ₩32,609 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩32,636 | ₩32,663 | ₩32,623 | ₩32,623 | -0.04% | 3.3천 |
|---|
| 2026.01.05 | ₩32,503 | ₩32,663 | ₩32,503 | ₩32,663 | +0.49% | 2.7천 |
|---|
| 2026.01.02 | ₩32,549 | ₩32,623 | ₩32,503 | ₩32,587 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩32,463 | ₩32,543 | ₩32,463 | ₩32,528 | +0.20% | 1.7천 |
|---|
| 2025.12.30 | ₩32,440 | ₩32,533 | ₩32,440 | ₩32,449 | +0.03% | 1.8천 |
|---|
| 2025.12.29 | ₩32,543 | ₩32,543 | ₩32,449 | ₩32,463 | -0.25% | 3.7천 |
|---|
| 2025.12.26 | ₩32,543 | ₩32,596 | ₩32,423 | ₩32,496 | -0.14% | 6.3천 |
|---|
| 2025.12.24 | ₩32,543 | ₩32,543 | ₩32,439 | ₩32,449 | -0.29% | 4.6천 |
|---|
| 2025.12.23 | ₩32,543 | ₩32,543 | ₩32,512 | ₩32,512 | -0.09% | 1.4천 |
|---|
| 2025.12.22 | ₩32,489 | ₩32,503 | ₩32,463 | ₩32,489 | 0.00% | 1만 |
|---|
| 2025.12.19 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 1.6천 |
|---|
| 2025.12.18 | ₩32,356 | ₩32,463 | ₩32,356 | ₩32,449 | +0.29% | 1.8만 |
|---|
| 2025.12.17 | ₩32,409 | ₩32,409 | ₩32,409 | ₩32,409 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩32,368 | ₩32,409 | ₩32,316 | ₩32,409 | +0.13% | 4.7천 |
|---|
| 2025.12.15 | ₩32,423 | ₩32,423 | ₩32,302 | ₩32,382 | -0.12% | 6.2천 |
|---|
| 2025.12.12 | ₩32,743 | ₩32,743 | ₩32,636 | ₩32,708 | -0.11% | 1.1만 |
|---|
| 2025.12.11 | ₩32,673 | ₩32,713 | ₩32,623 | ₩32,689 | +0.05% | 6.1천 |
|---|
| 2025.12.10 | ₩32,703 | ₩32,729 | ₩32,703 | ₩32,729 | +0.08% | 800 |
|---|
| 2025.12.09 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,636 | ₩32,689 | ₩32,636 | ₩32,689 | +0.16% | 3.4천 |
|---|
| 2025.12.05 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩32,556 | ₩32,663 | ₩32,556 | ₩32,663 | +0.33% | 3.5천 |
|---|
| 2025.12.03 | ₩32,589 | ₩32,608 | ₩32,556 | ₩32,608 | +0.06% | 900 |
|---|
| 2025.12.02 | ₩32,559 | ₩32,612 | ₩32,559 | ₩32,612 | +0.16% | 600 |
|---|
| 2025.12.01 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩32,596 | ₩32,596 | ₩32,596 | ₩32,596 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,595 | ₩32,623 | ₩32,589 | ₩32,623 | +0.09% | 4천 |
|---|
| 2025.11.25 | ₩32,596 | ₩32,596 | ₩32,596 | ₩32,596 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩32,536 | ₩32,609 | ₩32,536 | ₩32,609 | +0.23% | 3천 |
|---|
| 2025.11.21 | ₩32,556 | ₩32,569 | ₩32,423 | ₩32,556 | 0.00% | 1.3만 |
|---|
| 2025.11.20 | ₩32,516 | ₩32,549 | ₩32,516 | ₩32,529 | +0.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,476 | ₩32,516 | ₩32,463 | ₩32,503 | +0.08% | 5.9천 |
|---|
| 2025.11.18 | ₩32,523 | ₩32,581 | ₩32,464 | ₩32,537 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩32,589 | ₩32,649 | ₩32,505 | ₩32,505 | -0.26% | 7천 |
|---|
| 2025.11.14 | ₩32,536 | ₩32,623 | ₩32,527 | ₩32,623 | +0.27% | 1.8만 |
|---|
| 2025.11.13 | ₩32,529 | ₩32,583 | ₩32,491 | ₩32,516 | -0.04% | 3.3천 |
|---|
| 2025.11.12 | ₩32,529 | ₩32,529 | ₩32,423 | ₩32,529 | 0.00% | 2.5만 |
|---|
| 2025.11.11 | ₩32,463 | ₩32,649 | ₩32,394 | ₩32,523 | +0.18% | 4.7만 |
|---|
| 2025.11.10 | ₩32,407 | ₩32,409 | ₩32,356 | ₩32,396 | -0.03% | 1.1만 |
|---|
| 2025.11.07 | ₩32,396 | ₩32,489 | ₩32,396 | ₩32,449 | +0.16% | 6.2천 |
|---|
| 2025.11.06 | ₩32,396 | ₩32,476 | ₩32,396 | ₩32,476 | +0.25% | 1.8천 |
|---|
| 2025.11.05 | ₩32,356 | ₩32,476 | ₩32,345 | ₩32,476 | +0.37% | 1.4만 |
|---|
| 2025.11.04 | ₩32,356 | ₩32,390 | ₩32,356 | ₩32,382 | +0.08% | 1.8천 |
|---|
| 2025.11.03 | ₩32,356 | ₩32,382 | ₩32,316 | ₩32,382 | +0.08% | 2만 |
|---|
| 2025.10.31 | ₩32,396 | ₩32,443 | ₩32,382 | ₩32,382 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩32,316 | ₩32,356 | ₩32,289 | ₩32,356 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩32,316 | ₩32,330 | ₩32,262 | ₩32,276 | -0.12% | 8.4천 |
|---|
| 2025.10.28 | ₩32,306 | ₩32,342 | ₩32,306 | ₩32,342 | +0.11% | 4천 |
|---|
| 2025.10.27 | ₩32,302 | ₩32,329 | ₩32,289 | ₩32,329 | +0.08% | 3.4천 |
|---|
| 2025.10.24 | ₩32,289 | ₩32,369 | ₩32,276 | ₩32,322 | +0.10% | 6.7천 |
|---|
| 2025.10.23 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,289 | ₩32,316 | ₩32,236 | ₩32,262 | -0.08% | 2만 |
|---|
| 2025.10.21 | ₩32,229 | ₩32,316 | ₩32,209 | ₩32,209 | -0.06% | 6.1천 |
|---|
| 2025.10.20 | ₩32,289 | ₩32,316 | ₩32,222 | ₩32,269 | -0.06% | 2.6만 |
|---|
| 2025.10.17 | ₩32,249 | ₩32,302 | ₩32,241 | ₩32,289 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩32,249 | ₩32,302 | ₩32,209 | ₩32,249 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩32,302 | ₩32,302 | ₩32,249 | ₩32,249 | -0.17% | 4.3천 |
|---|
| 2025.10.14 | ₩32,342 | ₩32,342 | ₩32,276 | ₩32,276 | -0.21% | 1.6천 |
|---|
| 2025.10.13 | ₩32,262 | ₩32,262 | ₩32,241 | ₩32,249 | -0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩32,332 | ₩32,356 | ₩32,262 | ₩32,262 | -0.21% | 1.6천 |
|---|