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 | ₩33,239 | ₩33,245 | ₩33,225 | ₩33,225 | -0.04% | 3.8천 |
| 2026.10.08 | ₩33,225 | ₩33,239 | ₩33,212 | ₩33,225 | 0.00% | 3.8천 |
| 2026.10.07 | ₩33,305 | ₩33,332 | ₩33,199 | ₩33,252 | -0.16% | 1.2만 |
| 2026.10.06 | ₩33,265 | ₩33,279 | ₩33,212 | ₩33,265 | 0.00% | 3.5천 |
| 2026.10.05 | ₩33,312 | ₩33,312 | ₩33,265 | ₩33,293 | -0.06% | 2천 |
| 2026.10.02 | ₩33,279 | ₩33,305 | ₩33,252 | ₩33,252 | -0.08% | 700 |
| 2026.10.01 | ₩33,239 | ₩33,331 | ₩33,225 | ₩33,225 | -0.04% | 9.2천 |
| 2026.09.30 | ₩33,225 | ₩33,225 | ₩33,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,225 |
| 0.00% |
| 3.4천 |
| 2026.09.29 | ₩33,199 | ₩33,252 | ₩33,199 | ₩33,212 | +0.04% | 2.8천 |
|---|
| 2026.09.28 | ₩33,172 | ₩33,212 | ₩33,172 | ₩33,199 | +0.08% | 500 |
|---|
| 2026.09.25 | ₩33,199 | ₩33,212 | ₩33,199 | ₩33,212 | +0.04% | 1.5천 |
|---|
| 2026.09.24 | ₩33,252 | ₩33,252 | ₩33,200 | ₩33,211 | -0.12% | 3.6천 |
|---|
| 2026.09.23 | ₩33,143 | ₩33,212 | ₩33,143 | ₩33,199 | +0.17% | 5.2천 |
|---|
| 2026.09.22 | ₩33,219 | ₩33,232 | ₩33,212 | ₩33,225 | +0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩33,199 | ₩33,225 | ₩33,199 | ₩33,225 | +0.08% | 400 |
|---|
| 2026.09.18 | ₩33,207 | ₩33,232 | ₩33,199 | ₩33,201 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,159 | ₩33,279 | ₩33,159 | ₩33,199 | +0.12% | 7.7천 |
|---|
| 2026.09.16 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩32,985 | ₩33,239 | ₩32,985 | ₩33,212 | +0.69% | 3.2천 |
|---|
| 2026.09.14 | ₩33,465 | ₩33,532 | ₩33,465 | ₩33,532 | +0.20% | 4.4천 |
|---|
| 2026.09.11 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,359 | ₩33,415 | ₩33,332 | ₩33,415 | +0.17% | 4.6천 |
|---|
| 2026.09.08 | ₩33,412 | ₩33,439 | ₩33,412 | ₩33,439 | +0.08% | 1.3천 |
|---|
| 2026.09.04 | ₩33,385 | ₩33,423 | ₩33,332 | ₩33,399 | +0.04% | 4.6천 |
|---|
| 2026.09.03 | ₩33,332 | ₩33,385 | ₩33,292 | ₩33,319 | -0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩33,305 | ₩33,359 | ₩32,959 | ₩33,305 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩33,332 | ₩33,353 | ₩33,305 | ₩33,353 | +0.06% | 2.4만 |
|---|
| 2026.08.31 | ₩33,372 | ₩33,372 | ₩33,308 | ₩33,308 | -0.19% | 6.7천 |
|---|
| 2026.08.28 | ₩33,332 | ₩33,399 | ₩33,332 | ₩33,372 | +0.12% | 1.9천 |
|---|
| 2026.08.27 | ₩33,305 | ₩33,432 | ₩33,305 | ₩33,345 | +0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩33,359 | ₩33,465 | ₩33,359 | ₩33,439 | +0.24% | 4.5천 |
|---|
| 2026.08.25 | ₩33,305 | ₩33,359 | ₩33,305 | ₩33,359 | +0.16% | 3.3천 |
|---|
| 2026.08.24 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩33,312 | ₩33,312 | ₩33,293 | ₩33,305 | -0.02% | 4.3천 |
|---|
| 2026.08.20 | ₩33,292 | ₩33,332 | ₩33,292 | ₩33,332 | +0.12% | 800 |
|---|
| 2026.08.19 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩33,268 | ₩33,292 | ₩33,268 | ₩33,292 | +0.07% | 1천 |
|---|
| 2026.08.17 | ₩33,281 | ₩33,292 | ₩33,265 | ₩33,268 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,285 | ₩33,305 | ₩33,285 | ₩33,299 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,252 | ₩33,292 | ₩33,252 | ₩33,292 | +0.12% | 5.3천 |
|---|
| 2026.08.12 | ₩33,279 | ₩33,292 | ₩33,265 | ₩33,265 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,239 | ₩33,299 | ₩33,239 | ₩33,299 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩33,279 | ₩33,292 | ₩33,239 | ₩33,253 | -0.08% | 3천 |
|---|
| 2026.08.05 | ₩33,239 | ₩33,279 | ₩33,232 | ₩33,265 | +0.08% | 5천 |
|---|
| 2026.08.04 | ₩33,228 | ₩33,252 | ₩33,228 | ₩33,251 | +0.07% | 1.7천 |
|---|
| 2026.08.03 | ₩33,237 | ₩33,237 | ₩33,225 | ₩33,225 | -0.04% | 2.5천 |
|---|
| 2026.07.31 | ₩33,225 | ₩33,239 | ₩33,199 | ₩33,232 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩33,185 | ₩33,212 | ₩33,159 | ₩33,201 | +0.05% | 5천 |
|---|
| 2026.07.29 | ₩33,159 | ₩33,252 | ₩33,159 | ₩33,159 | 0.00% | 2.4만 |
|---|
| 2026.07.28 | ₩33,031 | ₩33,065 | ₩33,031 | ₩33,065 | +0.10% | 6.5천 |
|---|
| 2026.07.27 | ₩33,052 | ₩33,105 | ₩33,052 | ₩33,105 | +0.16% | 3천 |
|---|
| 2026.07.24 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 1.5천 |
|---|
| 2026.07.22 | ₩33,052 | ₩33,052 | ₩32,985 | ₩33,025 | -0.08% | 4.4천 |
|---|
| 2026.07.21 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩32,992 | ₩33,065 | ₩32,992 | ₩33,052 | +0.18% | 5.2천 |
|---|
| 2026.07.17 | ₩32,959 | ₩33,012 | ₩32,959 | ₩32,979 | +0.06% | 3천 |
|---|
| 2026.07.16 | ₩33,039 | ₩33,039 | ₩32,972 | ₩32,972 | -0.20% | 5.6천 |
|---|
| 2026.07.15 | ₩32,972 | ₩32,999 | ₩32,952 | ₩32,999 | +0.08% | 8.5천 |
|---|
| 2026.07.14 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 1.1천 |
|---|
| 2026.07.13 | ₩32,972 | ₩33,079 | ₩32,972 | ₩33,077 | +0.32% | 500 |
|---|
| 2026.07.10 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,945 | ₩33,032 | ₩32,945 | ₩33,032 | +0.26% | 4.8천 |
|---|
| 2026.07.08 | ₩32,905 | ₩32,959 | ₩32,899 | ₩32,945 | +0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩32,912 | ₩32,927 | ₩32,899 | ₩32,905 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩32,932 | ₩32,959 | ₩32,892 | ₩32,892 | -0.12% | 5.2천 |
|---|
| 2026.07.02 | ₩32,919 | ₩32,959 | ₩32,919 | ₩32,932 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩32,825 | ₩32,839 | ₩32,785 | ₩32,816 | -0.03% | 5.6천 |
|---|
| 2026.06.30 | ₩32,912 | ₩32,912 | ₩32,865 | ₩32,865 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩32,759 | ₩32,839 | ₩32,759 | ₩32,839 | +0.24% | 1.8천 |
|---|
| 2026.06.26 | ₩32,825 | ₩32,839 | ₩32,745 | ₩32,815 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩32,825 | ₩32,839 | ₩32,825 | ₩32,839 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩32,759 | ₩32,792 | ₩32,759 | ₩32,792 | +0.10% | 800 |
|---|
| 2026.06.23 | ₩32,879 | ₩32,949 | ₩32,759 | ₩32,759 | -0.36% | 4.7천 |
|---|
| 2026.06.22 | ₩32,799 | ₩32,859 | ₩32,785 | ₩32,859 | +0.18% | 6.3천 |
|---|
| 2026.06.18 | ₩32,905 | ₩32,965 | ₩32,799 | ₩32,799 | -0.32% | 4.2천 |
|---|
| 2026.06.17 | ₩32,825 | ₩33,025 | ₩32,825 | ₩32,905 | +0.24% | 3.7천 |
|---|
| 2026.06.16 | ₩32,919 | ₩32,919 | ₩32,765 | ₩32,765 | -0.47% | 700 |
|---|
| 2026.06.15 | ₩32,745 | ₩32,785 | ₩32,745 | ₩32,772 | +0.08% | 7.2천 |
|---|
| 2026.06.12 | ₩33,079 | ₩33,085 | ₩33,065 | ₩33,079 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩33,025 | ₩33,059 | ₩32,985 | ₩33,043 | +0.05% | 2.3만 |
|---|
| 2026.06.10 | ₩33,112 | ₩33,119 | ₩33,005 | ₩33,009 | -0.31% | 7.8천 |
|---|
| 2026.06.09 | ₩33,065 | ₩33,172 | ₩32,919 | ₩33,025 | -0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩33,184 | ₩33,184 | ₩33,025 | ₩33,039 | -0.44% | 1.5만 |
|---|
| 2026.06.05 | ₩33,048 | ₩33,083 | ₩33,048 | ₩33,083 | +0.10% | 1.9천 |
|---|
| 2026.06.04 | ₩33,099 | ₩33,105 | ₩33,039 | ₩33,052 | -0.14% | 5.8천 |
|---|
| 2026.06.03 | ₩33,145 | ₩33,159 | ₩33,052 | ₩33,052 | -0.28% | 6.8천 |
|---|
| 2026.06.02 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,052 | ₩33,145 | ₩33,052 | ₩33,145 | +0.28% | 5.4천 |
|---|
| 2026.05.28 | ₩33,012 | ₩33,132 | ₩33,012 | ₩33,132 | +0.36% | 4.3천 |
|---|
| 2026.05.27 | ₩33,105 | ₩33,132 | ₩33,059 | ₩33,059 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩33,132 | ₩33,159 | ₩33,092 | ₩33,092 | -0.12% | 3.8천 |
|---|
| 2026.05.22 | ₩33,105 | ₩33,132 | ₩33,065 | ₩33,065 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩33,159 | ₩33,159 | ₩33,079 | ₩33,079 | -0.24% | 2.8천 |
|---|
| 2026.05.20 | ₩33,119 | ₩33,119 | ₩33,039 | ₩33,079 | -0.12% | 1.4천 |
|---|
| 2026.05.19 | ₩33,092 | ₩33,185 | ₩33,027 | ₩33,145 | +0.16% | 7.4천 |
|---|
| 2026.05.18 | ₩33,159 | ₩33,159 | ₩32,996 | ₩33,012 | -0.44% | 2.1천 |
|---|
| 2026.05.15 | ₩32,977 | ₩33,025 | ₩32,977 | ₩32,999 | +0.06% | 3.8천 |
|---|
| 2026.05.14 | ₩33,065 | ₩33,132 | ₩32,972 | ₩32,972 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩33,132 | ₩33,132 | ₩33,019 | ₩33,019 | -0.34% | 4.2천 |
|---|
| 2026.05.12 | ₩33,025 | ₩33,025 | ₩33,012 | ₩33,019 | -0.02% | 5.1천 |
|---|
| 2026.05.11 | ₩33,132 | ₩33,132 | ₩33,012 | ₩33,019 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩33,132 | ₩33,132 | ₩33,052 | ₩33,052 | -0.24% | 3.5천 |
|---|
| 2026.05.07 | ₩33,039 | ₩33,132 | ₩32,999 | ₩33,132 | +0.28% | 3.4천 |
|---|
| 2026.05.06 | ₩32,972 | ₩33,119 | ₩32,972 | ₩33,065 | +0.28% | 4.7천 |
|---|
| 2026.05.05 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩32,999 | ₩33,105 | ₩32,999 | ₩33,085 | +0.26% | 3.5천 |
|---|
| 2026.05.01 | ₩32,999 | ₩33,105 | ₩32,999 | ₩33,105 | +0.32% | 4.1천 |
|---|
| 2026.04.30 | ₩33,105 | ₩33,105 | ₩32,999 | ₩32,999 | -0.32% | 1.6천 |
|---|
| 2026.04.29 | ₩32,999 | ₩33,105 | ₩32,999 | ₩32,999 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩32,999 | ₩33,005 | ₩32,972 | ₩33,005 | +0.02% | 3천 |
|---|
| 2026.04.27 | ₩32,985 | ₩32,987 | ₩32,912 | ₩32,972 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩32,879 | ₩32,999 | ₩32,793 | ₩32,899 | +0.06% | 5.7천 |
|---|
| 2026.04.22 | ₩32,945 | ₩32,999 | ₩32,919 | ₩32,959 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩32,985 | ₩32,985 | ₩32,959 | ₩32,985 | 0.00% | 3.7천 |
|---|
| 2026.04.20 | ₩32,825 | ₩32,999 | ₩32,825 | ₩32,959 | +0.41% | 2.4천 |
|---|
| 2026.04.17 | ₩32,772 | ₩32,905 | ₩32,772 | ₩32,872 | +0.31% | 3.5천 |
|---|
| 2026.04.16 | ₩32,799 | ₩32,852 | ₩32,745 | ₩32,852 | +0.16% | 1.6천 |
|---|
| 2026.04.15 | ₩32,839 | ₩32,839 | ₩32,799 | ₩32,812 | -0.08% | 2.6천 |
|---|
| 2026.04.14 | ₩32,852 | ₩32,852 | ₩32,745 | ₩32,832 | -0.06% | 3.6천 |
|---|
| 2026.04.13 | ₩32,772 | ₩32,799 | ₩32,732 | ₩32,747 | -0.08% | 3.7천 |
|---|
| 2026.04.10 | ₩32,719 | ₩32,732 | ₩32,719 | ₩32,719 | 0.00% | 2.2천 |
|---|
| 2026.04.09 | ₩32,799 | ₩32,799 | ₩32,705 | ₩32,785 | -0.04% | 6.7천 |
|---|
| 2026.04.08 | ₩32,705 | ₩32,799 | ₩32,692 | ₩32,799 | +0.29% | 2.3천 |
|---|
| 2026.04.07 | ₩32,679 | ₩32,812 | ₩32,665 | ₩32,715 | +0.11% | 6.1천 |
|---|
| 2026.04.06 | ₩32,639 | ₩32,732 | ₩32,612 | ₩32,665 | +0.08% | 1.1만 |
|---|
| 2026.04.02 | ₩32,599 | ₩32,725 | ₩32,599 | ₩32,719 | +0.37% | 3.8천 |
|---|
| 2026.04.01 | ₩32,819 | ₩32,819 | ₩32,665 | ₩32,705 | -0.35% | 3천 |
|---|
| 2026.03.31 | ₩32,439 | ₩32,639 | ₩32,439 | ₩32,545 | +0.33% | 3.2천 |
|---|
| 2026.03.30 | ₩32,652 | ₩32,705 | ₩32,452 | ₩32,479 | -0.53% | 1.1만 |
|---|
| 2026.03.27 | ₩32,585 | ₩32,585 | ₩32,479 | ₩32,572 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩32,665 | ₩32,839 | ₩32,439 | ₩32,505 | -0.49% | 7.5만 |
|---|
| 2026.03.25 | ₩32,865 | ₩32,865 | ₩32,745 | ₩32,796 | -0.21% | 900 |
|---|
| 2026.03.24 | ₩32,732 | ₩32,799 | ₩32,732 | ₩32,799 | +0.20% | 400 |
|---|
| 2026.03.23 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,999 | ₩32,999 | ₩32,665 | ₩32,705 | -0.89% | 6.8천 |
|---|
| 2026.03.19 | ₩32,663 | ₩33,025 | ₩32,552 | ₩32,828 | +0.51% | 2.7만 |
|---|
| 2026.03.18 | ₩32,665 | ₩33,052 | ₩32,560 | ₩32,665 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩32,612 | ₩32,665 | ₩32,589 | ₩32,599 | -0.04% | 6.5천 |
|---|
| 2026.03.16 | ₩32,665 | ₩32,665 | ₩32,559 | ₩32,599 | -0.20% | 3천 |
|---|
| 2026.03.13 | ₩32,639 | ₩32,825 | ₩32,639 | ₩32,665 | +0.08% | 1.4만 |
|---|
| 2026.03.12 | ₩32,919 | ₩32,919 | ₩32,785 | ₩32,865 | -0.16% | 1.1만 |
|---|
| 2026.03.11 | ₩32,919 | ₩32,919 | ₩32,879 | ₩32,879 | -0.12% | 1.6천 |
|---|
| 2026.03.10 | ₩32,932 | ₩32,932 | ₩32,825 | ₩32,825 | -0.32% | 5.2천 |
|---|
| 2026.03.09 | ₩32,799 | ₩32,919 | ₩32,799 | ₩32,892 | +0.28% | 1.2만 |
|---|
| 2026.03.06 | ₩32,825 | ₩32,872 | ₩32,799 | ₩32,839 | +0.04% | 2.2만 |
|---|
| 2026.03.05 | ₩32,665 | ₩32,775 | ₩32,348 | ₩32,772 | +0.33% | 2.5만 |
|---|
| 2026.03.04 | ₩32,692 | ₩32,839 | ₩32,692 | ₩32,839 | +0.45% | 1.7만 |
|---|
| 2026.03.03 | ₩32,712 | ₩32,712 | ₩32,692 | ₩32,692 | -0.06% | 600 |
|---|
| 2026.03.02 | ₩32,752 | ₩32,752 | ₩32,679 | ₩32,732 | -0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩32,732 | ₩32,799 | ₩32,692 | ₩32,692 | -0.12% | 5.6천 |
|---|
| 2026.02.26 | ₩32,665 | ₩32,739 | ₩32,665 | ₩32,695 | +0.09% | 3.9천 |
|---|
| 2026.02.25 | ₩32,732 | ₩32,745 | ₩32,665 | ₩32,745 | +0.04% | 4.6천 |
|---|
| 2026.02.24 | ₩32,692 | ₩32,719 | ₩32,639 | ₩32,679 | -0.04% | 3.5천 |
|---|
| 2026.02.23 | ₩32,599 | ₩32,687 | ₩32,599 | ₩32,624 | +0.08% | 4.6천 |
|---|
| 2026.02.20 | ₩32,719 | ₩32,765 | ₩32,572 | ₩32,572 | -0.45% | 6.3천 |
|---|
| 2026.02.19 | ₩32,679 | ₩32,759 | ₩32,679 | ₩32,679 | 0.00% | 5.1천 |
|---|
| 2026.02.18 | ₩32,639 | ₩32,825 | ₩32,639 | ₩32,679 | +0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩32,852 | ₩32,865 | ₩32,559 | ₩32,625 | -0.69% | 1.7만 |
|---|
| 2026.02.13 | ₩32,759 | ₩32,799 | ₩32,759 | ₩32,772 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩32,879 | ₩32,879 | ₩32,799 | ₩32,799 | -0.24% | 3.6천 |
|---|
| 2026.02.11 | ₩32,825 | ₩32,825 | ₩32,759 | ₩32,812 | -0.04% | 5.3천 |
|---|
| 2026.02.10 | ₩32,799 | ₩32,879 | ₩32,799 | ₩32,825 | +0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩32,747 | ₩32,825 | ₩32,745 | ₩32,745 | -0.00% | 5.1천 |
|---|
| 2026.02.06 | ₩32,745 | ₩32,932 | ₩32,719 | ₩32,799 | +0.16% | 1.2천 |
|---|
| 2026.02.05 | ₩32,745 | ₩32,799 | ₩32,732 | ₩32,732 | -0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩32,759 | ₩32,799 | ₩32,732 | ₩32,745 | -0.04% | 4.5천 |
|---|
| 2026.02.03 | ₩32,815 | ₩32,815 | ₩32,692 | ₩32,760 | -0.17% | 1만 |
|---|
| 2026.02.02 | ₩32,719 | ₩32,845 | ₩32,705 | ₩32,772 | +0.16% | 1.8만 |
|---|
| 2026.01.30 | ₩32,772 | ₩32,825 | ₩32,692 | ₩32,799 | +0.08% | 7.7천 |
|---|
| 2026.01.29 | ₩32,772 | ₩32,837 | ₩32,683 | ₩32,825 | +0.16% | 1.9만 |
|---|
| 2026.01.28 | ₩32,737 | ₩32,779 | ₩32,737 | ₩32,759 | +0.07% | 3.3천 |
|---|
| 2026.01.27 | ₩32,765 | ₩32,772 | ₩32,759 | ₩32,759 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩32,739 | ₩32,772 | ₩32,739 | ₩32,772 | +0.10% | 1.8천 |
|---|
| 2026.01.23 | ₩32,732 | ₩32,759 | ₩32,708 | ₩32,732 | 0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩32,717 | ₩32,732 | ₩32,661 | ₩32,732 | +0.04% | 2.4천 |
|---|
| 2026.01.21 | ₩32,665 | ₩32,705 | ₩32,599 | ₩32,705 | +0.12% | 6.6천 |
|---|
| 2026.01.20 | ₩32,585 | ₩32,692 | ₩32,585 | ₩32,687 | +0.31% | 9.4천 |
|---|
| 2026.01.16 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩32,599 | ₩32,619 | ₩32,555 | ₩32,612 | +0.04% | 5.6천 |
|---|
| 2026.01.14 | ₩32,545 | ₩32,625 | ₩32,519 | ₩32,572 | +0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩32,652 | ₩32,659 | ₩32,599 | ₩32,652 | 0.00% | 4.2천 |
|---|
| 2026.01.12 | ₩32,604 | ₩32,652 | ₩32,559 | ₩32,599 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩32,572 | ₩32,599 | ₩32,572 | ₩32,572 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩32,612 | ₩32,612 | ₩32,581 | ₩32,585 | -0.08% | 1.3천 |
|---|
| 2026.01.07 | ₩32,612 | ₩32,639 | ₩32,585 | ₩32,585 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩32,612 | ₩32,639 | ₩32,599 | ₩32,599 | -0.04% | 3.3천 |
|---|
| 2026.01.05 | ₩32,479 | ₩32,639 | ₩32,479 | ₩32,639 | +0.49% | 2.7천 |
|---|
| 2026.01.02 | ₩32,525 | ₩32,599 | ₩32,479 | ₩32,563 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩32,439 | ₩32,519 | ₩32,439 | ₩32,504 | +0.20% | 1.7천 |
|---|
| 2025.12.30 | ₩32,416 | ₩32,509 | ₩32,416 | ₩32,425 | +0.03% | 1.8천 |
|---|
| 2025.12.29 | ₩32,519 | ₩32,519 | ₩32,425 | ₩32,439 | -0.25% | 3.7천 |
|---|
| 2025.12.26 | ₩32,519 | ₩32,572 | ₩32,399 | ₩32,472 | -0.14% | 6.3천 |
|---|
| 2025.12.24 | ₩32,519 | ₩32,519 | ₩32,415 | ₩32,425 | -0.29% | 4.6천 |
|---|
| 2025.12.23 | ₩32,519 | ₩32,519 | ₩32,488 | ₩32,488 | -0.09% | 1.4천 |
|---|
| 2025.12.22 | ₩32,465 | ₩32,479 | ₩32,439 | ₩32,465 | 0.00% | 1만 |
|---|
| 2025.12.19 | ₩32,465 | ₩32,465 | ₩32,465 | ₩32,465 | 0.00% | 1.6천 |
|---|
| 2025.12.18 | ₩32,332 | ₩32,439 | ₩32,332 | ₩32,425 | +0.29% | 1.8만 |
|---|
| 2025.12.17 | ₩32,385 | ₩32,385 | ₩32,385 | ₩32,385 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩32,344 | ₩32,385 | ₩32,292 | ₩32,385 | +0.13% | 4.7천 |
|---|
| 2025.12.15 | ₩32,399 | ₩32,399 | ₩32,279 | ₩32,359 | -0.12% | 6.2천 |
|---|
| 2025.12.12 | ₩32,719 | ₩32,719 | ₩32,612 | ₩32,684 | -0.11% | 1.1만 |
|---|
| 2025.12.11 | ₩32,649 | ₩32,689 | ₩32,599 | ₩32,665 | +0.05% | 6.1천 |
|---|
| 2025.12.10 | ₩32,679 | ₩32,705 | ₩32,679 | ₩32,705 | +0.08% | 800 |
|---|
| 2025.12.09 | ₩32,665 | ₩32,665 | ₩32,665 | ₩32,665 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,612 | ₩32,665 | ₩32,612 | ₩32,665 | +0.16% | 3.4천 |
|---|
| 2025.12.05 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩32,532 | ₩32,639 | ₩32,532 | ₩32,639 | +0.33% | 3.5천 |
|---|
| 2025.12.03 | ₩32,565 | ₩32,584 | ₩32,532 | ₩32,584 | +0.06% | 900 |
|---|
| 2025.12.02 | ₩32,535 | ₩32,588 | ₩32,535 | ₩32,588 | +0.16% | 600 |
|---|
| 2025.12.01 | ₩32,577 | ₩32,577 | ₩32,577 | ₩32,577 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩32,572 | ₩32,572 | ₩32,572 | ₩32,572 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,571 | ₩32,599 | ₩32,565 | ₩32,599 | +0.09% | 4천 |
|---|
| 2025.11.25 | ₩32,572 | ₩32,572 | ₩32,572 | ₩32,572 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩32,512 | ₩32,585 | ₩32,512 | ₩32,585 | +0.23% | 3천 |
|---|
| 2025.11.21 | ₩32,532 | ₩32,545 | ₩32,399 | ₩32,532 | 0.00% | 1.3만 |
|---|
| 2025.11.20 | ₩32,492 | ₩32,525 | ₩32,492 | ₩32,505 | +0.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,452 | ₩32,492 | ₩32,439 | ₩32,479 | +0.08% | 5.9천 |
|---|
| 2025.11.18 | ₩32,499 | ₩32,557 | ₩32,440 | ₩32,513 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩32,565 | ₩32,625 | ₩32,481 | ₩32,481 | -0.26% | 7천 |
|---|
| 2025.11.14 | ₩32,512 | ₩32,599 | ₩32,503 | ₩32,599 | +0.27% | 1.8만 |
|---|
| 2025.11.13 | ₩32,505 | ₩32,559 | ₩32,467 | ₩32,492 | -0.04% | 3.3천 |
|---|
| 2025.11.12 | ₩32,505 | ₩32,505 | ₩32,399 | ₩32,505 | 0.00% | 2.5만 |
|---|
| 2025.11.11 | ₩32,439 | ₩32,625 | ₩32,371 | ₩32,499 | +0.18% | 4.7만 |
|---|
| 2025.11.10 | ₩32,383 | ₩32,385 | ₩32,332 | ₩32,372 | -0.03% | 1.1만 |
|---|
| 2025.11.07 | ₩32,372 | ₩32,465 | ₩32,372 | ₩32,425 | +0.16% | 6.2천 |
|---|
| 2025.11.06 | ₩32,372 | ₩32,452 | ₩32,372 | ₩32,452 | +0.25% | 1.8천 |
|---|
| 2025.11.05 | ₩32,332 | ₩32,452 | ₩32,321 | ₩32,452 | +0.37% | 1.4만 |
|---|
| 2025.11.04 | ₩32,332 | ₩32,367 | ₩32,332 | ₩32,359 | +0.08% | 1.8천 |
|---|
| 2025.11.03 | ₩32,332 | ₩32,359 | ₩32,292 | ₩32,359 | +0.08% | 2만 |
|---|
| 2025.10.31 | ₩32,372 | ₩32,419 | ₩32,359 | ₩32,359 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩32,292 | ₩32,332 | ₩32,265 | ₩32,332 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩32,292 | ₩32,307 | ₩32,239 | ₩32,252 | -0.12% | 8.4천 |
|---|
| 2025.10.28 | ₩32,283 | ₩32,319 | ₩32,283 | ₩32,319 | +0.11% | 4천 |
|---|
| 2025.10.27 | ₩32,279 | ₩32,305 | ₩32,265 | ₩32,305 | +0.08% | 3.4천 |
|---|
| 2025.10.24 | ₩32,265 | ₩32,345 | ₩32,252 | ₩32,299 | +0.10% | 6.7천 |
|---|
| 2025.10.23 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,265 | ₩32,292 | ₩32,212 | ₩32,239 | -0.08% | 2만 |
|---|
| 2025.10.21 | ₩32,205 | ₩32,292 | ₩32,185 | ₩32,185 | -0.06% | 6.1천 |
|---|
| 2025.10.20 | ₩32,265 | ₩32,292 | ₩32,199 | ₩32,245 | -0.06% | 2.6만 |
|---|
| 2025.10.17 | ₩32,225 | ₩32,279 | ₩32,217 | ₩32,265 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩32,225 | ₩32,279 | ₩32,185 | ₩32,225 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩32,279 | ₩32,279 | ₩32,225 | ₩32,225 | -0.17% | 4.3천 |
|---|
| 2025.10.14 | ₩32,319 | ₩32,319 | ₩32,252 | ₩32,252 | -0.21% | 1.6천 |
|---|
| 2025.10.13 | ₩32,239 | ₩32,239 | ₩32,217 | ₩32,225 | -0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩32,308 | ₩32,332 | ₩32,239 | ₩32,239 | -0.21% | 1.6천 |
|---|