시장 데이터를 불러오는 중
전체 종목
Oxford Square Capital Corp. - Closed End Fund 과거 주가
Oxford Square Capital Corp. - Closed End Fund · OXSQ · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Square Capital Corp. - Closed End Fund · OXSQ · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,715 | ₩1,769 | ₩1,715 | ₩1,769 | +3.13% | 136.9만 |
| 2026.10.08 | ₩1,688 | ₩1,715 | ₩1,675 | ₩1,715 | +1.59% | 82.9만 |
| 2026.10.07 | ₩1,702 | ₩1,729 | ₩1,675 | ₩1,688 | -0.79% | 141.6만 |
| 2026.10.06 | ₩1,715 | ₩1,715 | ₩1,702 | ₩1,715 | 0.00% | 81.2만 |
| 2026.10.05 | ₩1,729 | ₩1,729 | ₩1,702 | ₩1,702 | -1.55% | 73.8만 |
| 2026.10.02 | ₩1,729 | ₩1,729 | ₩1,702 | ₩1,715 | -0.78% | 124.7만 |
| 2026.10.01 | ₩1,715 | ₩1,742 | ₩1,715 | ₩1,729 | +0.78% | 125만 |
| 2026.09.30 | ₩1,715 | ₩1,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,715 |
| 0.00% |
| 154.2만 |
| 2026.09.29 | ₩1,715 | ₩1,729 | ₩1,688 | ₩1,715 | 0.00% | 115만 |
|---|
| 2026.09.28 | ₩1,702 | ₩1,715 | ₩1,688 | ₩1,702 | 0.00% | 107.6만 |
|---|
| 2026.09.25 | ₩1,688 | ₩1,715 | ₩1,688 | ₩1,702 | +0.79% | 58.2만 |
|---|
| 2026.09.24 | ₩1,715 | ₩1,715 | ₩1,675 | ₩1,702 | -0.78% | 82.9만 |
|---|
| 2026.09.23 | ₩1,688 | ₩1,715 | ₩1,688 | ₩1,702 | +0.79% | 73.3만 |
|---|
| 2026.09.22 | ₩1,702 | ₩1,715 | ₩1,688 | ₩1,688 | -0.79% | 68.1만 |
|---|
| 2026.09.21 | ₩1,688 | ₩1,715 | ₩1,688 | ₩1,688 | 0.00% | 105만 |
|---|
| 2026.09.18 | ₩1,702 | ₩1,715 | ₩1,662 | ₩1,702 | 0.00% | 120.6만 |
|---|
| 2026.09.17 | ₩1,729 | ₩1,729 | ₩1,675 | ₩1,702 | -1.55% | 181.9만 |
|---|
| 2026.09.16 | ₩1,729 | ₩1,742 | ₩1,675 | ₩1,715 | -0.78% | 229.6만 |
|---|
| 2026.09.15 | ₩1,822 | ₩1,822 | ₩1,742 | ₩1,769 | -2.94% | 281.9만 |
|---|
| 2026.09.14 | ₩1,809 | ₩1,822 | ₩1,796 | ₩1,809 | 0.00% | 140.2만 |
|---|
| 2026.09.11 | ₩1,809 | ₩1,822 | ₩1,796 | ₩1,796 | -0.74% | 150.9만 |
|---|
| 2026.09.10 | ₩1,796 | ₩1,796 | ₩1,782 | ₩1,796 | 0.00% | 95.7만 |
|---|
| 2026.09.09 | ₩1,782 | ₩1,809 | ₩1,769 | ₩1,796 | +0.75% | 117.5만 |
|---|
| 2026.09.08 | ₩1,822 | ₩1,836 | ₩1,769 | ₩1,782 | -2.21% | 159.2만 |
|---|
| 2026.09.04 | ₩1,809 | ₩1,822 | ₩1,796 | ₩1,809 | 0.00% | 107.4만 |
|---|
| 2026.09.03 | ₩1,822 | ₩1,849 | ₩1,809 | ₩1,809 | -0.74% | 154.2만 |
|---|
| 2026.09.02 | ₩1,822 | ₩1,836 | ₩1,796 | ₩1,822 | 0.00% | 117.5만 |
|---|
| 2026.09.01 | ₩1,809 | ₩1,822 | ₩1,755 | ₩1,796 | -0.74% | 111.9만 |
|---|
| 2026.08.31 | ₩1,849 | ₩1,863 | ₩1,796 | ₩1,796 | -2.90% | 195.7만 |
|---|
| 2026.08.28 | ₩1,822 | ₩1,863 | ₩1,822 | ₩1,836 | +0.74% | 94.2만 |
|---|
| 2026.08.27 | ₩1,822 | ₩1,863 | ₩1,796 | ₩1,822 | 0.00% | 97.1만 |
|---|
| 2026.08.26 | ₩1,836 | ₩1,836 | ₩1,796 | ₩1,809 | -1.46% | 114.7만 |
|---|
| 2026.08.25 | ₩1,876 | ₩1,889 | ₩1,822 | ₩1,836 | -2.14% | 184.4만 |
|---|
| 2026.08.24 | ₩1,889 | ₩1,903 | ₩1,849 | ₩1,863 | -1.42% | 136.3만 |
|---|
| 2026.08.21 | ₩1,889 | ₩1,903 | ₩1,876 | ₩1,889 | 0.00% | 95.2만 |
|---|
| 2026.08.20 | ₩1,903 | ₩1,916 | ₩1,863 | ₩1,876 | -1.41% | 157.8만 |
|---|
| 2026.08.19 | ₩1,930 | ₩1,943 | ₩1,889 | ₩1,903 | -1.39% | 143.1만 |
|---|
| 2026.08.18 | ₩1,889 | ₩1,943 | ₩1,889 | ₩1,930 | +2.13% | 147.5만 |
|---|
| 2026.08.17 | ₩1,903 | ₩1,916 | ₩1,836 | ₩1,903 | 0.00% | 213만 |
|---|
| 2026.08.14 | ₩2,010 | ₩2,023 | ₩1,930 | ₩1,956 | -2.67% | 421.6만 |
|---|
| 2026.08.13 | ₩2,064 | ₩2,064 | ₩1,970 | ₩1,997 | -3.25% | 207.1만 |
|---|
| 2026.08.12 | ₩1,943 | ₩2,090 | ₩1,943 | ₩2,064 | +6.21% | 213.9만 |
|---|
| 2026.08.11 | ₩1,943 | ₩1,983 | ₩1,916 | ₩1,930 | -0.69% | 168.4만 |
|---|
| 2026.08.10 | ₩1,997 | ₩2,010 | ₩1,930 | ₩1,943 | -2.68% | 251.9만 |
|---|
| 2026.08.07 | ₩2,010 | ₩2,023 | ₩1,983 | ₩1,997 | -0.67% | 289.4만 |
|---|
| 2026.08.06 | ₩2,010 | ₩2,023 | ₩1,983 | ₩1,997 | -0.67% | 86.5만 |
|---|
| 2026.08.05 | ₩2,023 | ₩2,023 | ₩1,983 | ₩2,010 | -0.66% | 142.6만 |
|---|
| 2026.08.04 | ₩2,050 | ₩2,050 | ₩1,983 | ₩2,010 | -1.96% | 160.9만 |
|---|
| 2026.08.03 | ₩2,064 | ₩2,090 | ₩2,023 | ₩2,037 | -1.30% | 319.6만 |
|---|
| 2026.07.31 | ₩1,970 | ₩2,104 | ₩1,956 | ₩2,077 | +5.44% | 346.1만 |
|---|
| 2026.07.30 | ₩1,930 | ₩1,943 | ₩1,903 | ₩1,930 | 0.00% | 76만 |
|---|
| 2026.07.29 | ₩1,889 | ₩1,930 | ₩1,863 | ₩1,916 | +1.42% | 84.4만 |
|---|
| 2026.07.28 | ₩1,903 | ₩1,903 | ₩1,849 | ₩1,876 | -1.41% | 69만 |
|---|
| 2026.07.27 | ₩1,930 | ₩1,997 | ₩1,849 | ₩1,889 | -2.08% | 145만 |
|---|
| 2026.07.24 | ₩1,930 | ₩1,970 | ₩1,916 | ₩1,930 | 0.00% | 39.4만 |
|---|
| 2026.07.23 | ₩1,943 | ₩1,956 | ₩1,903 | ₩1,930 | -0.69% | 76.1만 |
|---|
| 2026.07.22 | ₩1,983 | ₩1,997 | ₩1,930 | ₩1,956 | -1.35% | 63.9만 |
|---|
| 2026.07.21 | ₩1,943 | ₩2,010 | ₩1,943 | ₩1,970 | +1.38% | 139.8만 |
|---|
| 2026.07.20 | ₩1,930 | ₩2,010 | ₩1,916 | ₩1,970 | +2.08% | 159만 |
|---|
| 2026.07.17 | ₩2,010 | ₩2,050 | ₩1,943 | ₩1,956 | -2.67% | 150.1만 |
|---|
| 2026.07.16 | ₩2,144 | ₩2,157 | ₩2,077 | ₩2,104 | -1.87% | 352.7만 |
|---|
| 2026.07.15 | ₩2,090 | ₩2,144 | ₩2,077 | ₩2,131 | +1.92% | 153.2만 |
|---|
| 2026.07.14 | ₩1,997 | ₩2,090 | ₩1,997 | ₩2,077 | +4.03% | 180.6만 |
|---|
| 2026.07.13 | ₩2,010 | ₩2,023 | ₩1,970 | ₩1,970 | -2.00% | 160.5만 |
|---|
| 2026.07.10 | ₩1,997 | ₩2,037 | ₩1,970 | ₩1,997 | 0.00% | 137.7만 |
|---|
| 2026.07.09 | ₩1,983 | ₩2,023 | ₩1,956 | ₩1,983 | 0.00% | 146.6만 |
|---|
| 2026.07.08 | ₩1,930 | ₩2,010 | ₩1,903 | ₩1,970 | +2.08% | 213.9만 |
|---|
| 2026.07.07 | ₩1,903 | ₩1,956 | ₩1,863 | ₩1,943 | +2.11% | 166.2만 |
|---|
| 2026.07.06 | ₩1,782 | ₩1,903 | ₩1,769 | ₩1,903 | +6.77% | 196.6만 |
|---|
| 2026.07.02 | ₩1,782 | ₩1,796 | ₩1,729 | ₩1,782 | 0.00% | 138.2만 |
|---|
| 2026.07.01 | ₩1,782 | ₩1,809 | ₩1,769 | ₩1,769 | -0.75% | 148.8만 |
|---|
| 2026.06.30 | ₩1,796 | ₩1,809 | ₩1,769 | ₩1,769 | -1.49% | 126.2만 |
|---|
| 2026.06.29 | ₩1,796 | ₩1,822 | ₩1,769 | ₩1,782 | -0.75% | 151.2만 |
|---|
| 2026.06.26 | ₩1,782 | ₩1,809 | ₩1,769 | ₩1,769 | -0.75% | 84만 |
|---|
| 2026.06.25 | ₩1,755 | ₩1,809 | ₩1,742 | ₩1,782 | +1.53% | 98만 |
|---|
| 2026.06.24 | ₩1,715 | ₩1,796 | ₩1,675 | ₩1,755 | +2.34% | 119.4만 |
|---|
| 2026.06.23 | ₩1,568 | ₩1,729 | ₩1,568 | ₩1,715 | +9.40% | 159.5만 |
|---|
| 2026.06.22 | ₩1,755 | ₩1,769 | ₩1,581 | ₩1,595 | -9.16% | 394.2만 |
|---|
| 2026.06.18 | ₩1,782 | ₩1,822 | ₩1,782 | ₩1,796 | +0.75% | 89.2만 |
|---|
| 2026.06.17 | ₩1,782 | ₩1,809 | ₩1,755 | ₩1,782 | 0.00% | 104.1만 |
|---|
| 2026.06.16 | ₩1,742 | ₩1,796 | ₩1,742 | ₩1,782 | +2.31% | 120만 |
|---|
| 2026.06.15 | ₩1,836 | ₩1,849 | ₩1,755 | ₩1,796 | -2.19% | 226.3만 |
|---|
| 2026.06.12 | ₩1,863 | ₩1,876 | ₩1,809 | ₩1,809 | -2.88% | 204.6만 |
|---|
| 2026.06.11 | ₩1,809 | ₩1,916 | ₩1,809 | ₩1,849 | +2.22% | 157.7만 |
|---|
| 2026.06.10 | ₩1,782 | ₩1,863 | ₩1,782 | ₩1,782 | 0.00% | 109.5만 |
|---|
| 2026.06.09 | ₩1,769 | ₩1,822 | ₩1,755 | ₩1,769 | 0.00% | 84만 |
|---|
| 2026.06.08 | ₩1,715 | ₩1,822 | ₩1,662 | ₩1,796 | +4.69% | 153.3만 |
|---|
| 2026.06.05 | ₩1,836 | ₩1,849 | ₩1,675 | ₩1,675 | -8.76% | 234.1만 |
|---|
| 2026.06.04 | ₩1,809 | ₩1,889 | ₩1,809 | ₩1,849 | +2.22% | 164.9만 |
|---|
| 2026.06.03 | ₩1,876 | ₩1,889 | ₩1,796 | ₩1,809 | -3.57% | 117.6만 |
|---|
| 2026.06.02 | ₩1,876 | ₩1,903 | ₩1,863 | ₩1,876 | 0.00% | 102.1만 |
|---|
| 2026.06.01 | ₩1,769 | ₩1,916 | ₩1,769 | ₩1,863 | +5.30% | 242.5만 |
|---|
| 2026.05.29 | ₩1,782 | ₩1,822 | ₩1,729 | ₩1,809 | +1.50% | 176.9만 |
|---|
| 2026.05.28 | ₩1,769 | ₩1,822 | ₩1,755 | ₩1,782 | +0.76% | 125.7만 |
|---|
| 2026.05.27 | ₩1,849 | ₩1,863 | ₩1,755 | ₩1,769 | -4.35% | 138.4만 |
|---|
| 2026.05.26 | ₩1,742 | ₩1,916 | ₩1,729 | ₩1,849 | +6.15% | 242만 |
|---|
| 2026.05.22 | ₩1,822 | ₩1,849 | ₩1,715 | ₩1,715 | -5.88% | 371.1만 |
|---|
| 2026.05.21 | ₩1,755 | ₩1,903 | ₩1,755 | ₩1,849 | +5.34% | 387.5만 |
|---|
| 2026.05.20 | ₩1,715 | ₩1,729 | ₩1,407 | ₩1,702 | -0.78% | 1173.8만 |
|---|
| 2026.05.19 | ₩2,050 | ₩2,050 | ₩1,702 | ₩1,742 | -15.03% | 751.1만 |
|---|
| 2026.05.18 | ₩2,211 | ₩2,224 | ₩2,050 | ₩2,050 | -7.27% | 459.9만 |
|---|
| 2026.05.15 | ₩2,291 | ₩2,305 | ₩2,211 | ₩2,211 | -3.51% | 320.8만 |
|---|
| 2026.05.14 | ₩2,358 | ₩2,372 | ₩2,332 | ₩2,332 | -1.14% | 241.2만 |
|---|
| 2026.05.13 | ₩2,385 | ₩2,399 | ₩2,345 | ₩2,345 | -1.69% | 492.2만 |
|---|
| 2026.05.12 | ₩2,385 | ₩2,412 | ₩2,372 | ₩2,385 | 0.00% | 183.4만 |
|---|
| 2026.05.11 | ₩2,452 | ₩2,466 | ₩2,385 | ₩2,385 | -2.73% | 252.3만 |
|---|
| 2026.05.08 | ₩2,479 | ₩2,492 | ₩2,425 | ₩2,439 | -1.62% | 200.1만 |
|---|
| 2026.05.07 | ₩2,533 | ₩2,546 | ₩2,479 | ₩2,492 | -1.59% | 202.7만 |
|---|
| 2026.05.06 | ₩2,626 | ₩2,640 | ₩2,519 | ₩2,533 | -3.57% | 265.1만 |
|---|
| 2026.05.05 | ₩2,613 | ₩2,626 | ₩2,573 | ₩2,626 | +0.51% | 749.5만 |
|---|
| 2026.05.04 | ₩2,559 | ₩2,653 | ₩2,559 | ₩2,613 | +2.09% | 244.3만 |
|---|
| 2026.05.01 | ₩2,573 | ₩2,600 | ₩2,559 | ₩2,573 | 0.00% | 114.1만 |
|---|
| 2026.04.30 | ₩2,533 | ₩2,586 | ₩2,492 | ₩2,586 | +2.12% | 171만 |
|---|
| 2026.04.29 | ₩2,372 | ₩2,492 | ₩2,345 | ₩2,466 | +3.95% | 195.2만 |
|---|
| 2026.04.28 | ₩2,479 | ₩2,519 | ₩2,425 | ₩2,425 | -2.16% | 167.6만 |
|---|
| 2026.04.27 | ₩2,546 | ₩2,546 | ₩2,519 | ₩2,519 | -1.05% | 80.3만 |
|---|
| 2026.04.24 | ₩2,546 | ₩2,559 | ₩2,519 | ₩2,533 | -0.53% | 80.2만 |
|---|
| 2026.04.23 | ₩2,546 | ₩2,546 | ₩2,506 | ₩2,546 | 0.00% | 61.2만 |
|---|
| 2026.04.22 | ₩2,533 | ₩2,573 | ₩2,519 | ₩2,519 | -0.53% | 85.7만 |
|---|
| 2026.04.21 | ₩2,519 | ₩2,546 | ₩2,479 | ₩2,519 | 0.00% | 79.6만 |
|---|
| 2026.04.20 | ₩2,546 | ₩2,546 | ₩2,519 | ₩2,533 | -0.53% | 66.6만 |
|---|
| 2026.04.17 | ₩2,519 | ₩2,546 | ₩2,492 | ₩2,546 | +1.06% | 136.8만 |
|---|
| 2026.04.16 | ₩2,479 | ₩2,546 | ₩2,452 | ₩2,506 | +1.08% | 125.7만 |
|---|
| 2026.04.15 | ₩2,559 | ₩2,613 | ₩2,533 | ₩2,533 | -1.05% | 212만 |
|---|
| 2026.04.14 | ₩2,506 | ₩2,559 | ₩2,506 | ₩2,559 | +2.14% | 128.7만 |
|---|
| 2026.04.13 | ₩2,519 | ₩2,519 | ₩2,479 | ₩2,506 | -0.53% | 103.4만 |
|---|
| 2026.04.10 | ₩2,479 | ₩2,506 | ₩2,466 | ₩2,506 | +1.08% | 98.5만 |
|---|
| 2026.04.09 | ₩2,452 | ₩2,506 | ₩2,452 | ₩2,479 | +1.09% | 83.3만 |
|---|
| 2026.04.08 | ₩2,452 | ₩2,479 | ₩2,439 | ₩2,452 | 0.00% | 72.4만 |
|---|
| 2026.04.07 | ₩2,452 | ₩2,452 | ₩2,412 | ₩2,412 | -1.64% | 117.5만 |
|---|
| 2026.04.06 | ₩2,439 | ₩2,479 | ₩2,425 | ₩2,466 | +1.10% | 144.5만 |
|---|
| 2026.04.02 | ₩2,372 | ₩2,425 | ₩2,372 | ₩2,425 | +2.26% | 92.1만 |
|---|
| 2026.04.01 | ₩2,385 | ₩2,399 | ₩2,345 | ₩2,372 | -0.56% | 76.7만 |
|---|
| 2026.03.31 | ₩2,345 | ₩2,412 | ₩2,332 | ₩2,372 | +1.14% | 199.3만 |
|---|
| 2026.03.30 | ₩2,251 | ₩2,358 | ₩2,251 | ₩2,318 | +2.98% | 144.1만 |
|---|
| 2026.03.27 | ₩2,238 | ₩2,305 | ₩2,238 | ₩2,251 | +0.60% | 97.9만 |
|---|
| 2026.03.26 | ₩2,238 | ₩2,265 | ₩2,224 | ₩2,251 | +0.60% | 78만 |
|---|
| 2026.03.25 | ₩2,305 | ₩2,332 | ₩2,251 | ₩2,251 | -2.33% | 154.4만 |
|---|
| 2026.03.24 | ₩2,318 | ₩2,345 | ₩2,291 | ₩2,291 | -1.16% | 209.1만 |
|---|
| 2026.03.23 | ₩2,278 | ₩2,332 | ₩2,265 | ₩2,291 | +0.59% | 322.6만 |
|---|
| 2026.03.20 | ₩2,345 | ₩2,345 | ₩2,278 | ₩2,278 | -2.86% | 134.8만 |
|---|
| 2026.03.19 | ₩2,278 | ₩2,345 | ₩2,278 | ₩2,305 | +1.18% | 154.8만 |
|---|
| 2026.03.18 | ₩2,291 | ₩2,305 | ₩2,265 | ₩2,278 | -0.58% | 115.3만 |
|---|
| 2026.03.17 | ₩2,318 | ₩2,345 | ₩2,291 | ₩2,305 | -0.58% | 159.1만 |
|---|
| 2026.03.16 | ₩2,372 | ₩2,399 | ₩2,332 | ₩2,345 | -1.13% | 237.6만 |
|---|
| 2026.03.13 | ₩2,372 | ₩2,399 | ₩2,318 | ₩2,332 | -1.69% | 137.1만 |
|---|
| 2026.03.12 | ₩2,425 | ₩2,439 | ₩2,345 | ₩2,345 | -3.31% | 190.1만 |
|---|
| 2026.03.11 | ₩2,412 | ₩2,466 | ₩2,412 | ₩2,425 | +0.56% | 117.2만 |
|---|
| 2026.03.10 | ₩2,412 | ₩2,452 | ₩2,399 | ₩2,399 | -0.56% | 123.4만 |
|---|
| 2026.03.09 | ₩2,439 | ₩2,452 | ₩2,385 | ₩2,399 | -1.65% | 221.8만 |
|---|
| 2026.03.06 | ₩2,492 | ₩2,506 | ₩2,466 | ₩2,479 | -0.54% | 88.8만 |
|---|
| 2026.03.05 | ₩2,452 | ₩2,519 | ₩2,452 | ₩2,492 | +1.64% | 116.9만 |
|---|
| 2026.03.04 | ₩2,479 | ₩2,479 | ₩2,425 | ₩2,452 | -1.08% | 88.8만 |
|---|
| 2026.03.03 | ₩2,345 | ₩2,479 | ₩2,305 | ₩2,439 | +4.00% | 202.5만 |
|---|
| 2026.03.02 | ₩2,345 | ₩2,439 | ₩2,345 | ₩2,439 | +4.00% | 108.6만 |
|---|
| 2026.02.27 | ₩2,425 | ₩2,425 | ₩2,372 | ₩2,372 | -2.21% | 108.1만 |
|---|
| 2026.02.26 | ₩2,452 | ₩2,452 | ₩2,358 | ₩2,412 | -1.64% | 153.7만 |
|---|
| 2026.02.25 | ₩2,372 | ₩2,479 | ₩2,372 | ₩2,466 | +3.95% | 115.8만 |
|---|
| 2026.02.24 | ₩2,318 | ₩2,412 | ₩2,305 | ₩2,372 | +2.31% | 155.1만 |
|---|
| 2026.02.23 | ₩2,412 | ₩2,425 | ₩2,305 | ₩2,318 | -3.89% | 173.7만 |
|---|
| 2026.02.20 | ₩2,412 | ₩2,425 | ₩2,345 | ₩2,385 | -1.11% | 97.3만 |
|---|
| 2026.02.19 | ₩2,479 | ₩2,492 | ₩2,399 | ₩2,425 | -2.16% | 125.3만 |
|---|
| 2026.02.18 | ₩2,345 | ₩2,479 | ₩2,332 | ₩2,452 | +4.57% | 127.1만 |
|---|
| 2026.02.17 | ₩2,385 | ₩2,385 | ₩2,318 | ₩2,345 | -1.69% | 285.9만 |
|---|
| 2026.02.13 | ₩2,519 | ₩2,533 | ₩2,425 | ₩2,425 | -3.72% | 172만 |
|---|
| 2026.02.12 | ₩2,559 | ₩2,586 | ₩2,533 | ₩2,573 | +0.52% | 199.1만 |
|---|
| 2026.02.11 | ₩2,546 | ₩2,573 | ₩2,506 | ₩2,546 | 0.00% | 134만 |
|---|
| 2026.02.10 | ₩2,559 | ₩2,573 | ₩2,519 | ₩2,533 | -1.05% | 144.7만 |
|---|
| 2026.02.09 | ₩2,573 | ₩2,573 | ₩2,519 | ₩2,559 | -0.52% | 91.5만 |
|---|
| 2026.02.06 | ₩2,519 | ₩2,573 | ₩2,466 | ₩2,546 | +1.06% | 86.8만 |
|---|
| 2026.02.05 | ₩2,533 | ₩2,546 | ₩2,452 | ₩2,479 | -2.12% | 116.9만 |
|---|
| 2026.02.04 | ₩2,479 | ₩2,546 | ₩2,466 | ₩2,533 | +2.16% | 93.3만 |
|---|
| 2026.02.03 | ₩2,466 | ₩2,519 | ₩2,399 | ₩2,466 | 0.00% | 174.5만 |
|---|
| 2026.02.02 | ₩2,519 | ₩2,519 | ₩2,439 | ₩2,439 | -3.19% | 161.2만 |
|---|
| 2026.01.30 | ₩2,600 | ₩2,600 | ₩2,492 | ₩2,492 | -4.12% | 172.1만 |
|---|
| 2026.01.29 | ₩2,573 | ₩2,640 | ₩2,559 | ₩2,586 | +0.52% | 102.3만 |
|---|
| 2026.01.28 | ₩2,559 | ₩2,573 | ₩2,533 | ₩2,573 | +0.52% | 87.4만 |
|---|
| 2026.01.27 | ₩2,492 | ₩2,559 | ₩2,492 | ₩2,519 | +1.08% | 84.6만 |
|---|
| 2026.01.26 | ₩2,533 | ₩2,546 | ₩2,466 | ₩2,492 | -1.59% | 90.5만 |
|---|
| 2026.01.23 | ₩2,519 | ₩2,546 | ₩2,506 | ₩2,533 | +0.53% | 56.7만 |
|---|
| 2026.01.22 | ₩2,492 | ₩2,533 | ₩2,479 | ₩2,492 | 0.00% | 67.7만 |
|---|
| 2026.01.21 | ₩2,479 | ₩2,519 | ₩2,452 | ₩2,466 | -0.54% | 81.8만 |
|---|
| 2026.01.20 | ₩2,519 | ₩2,519 | ₩2,439 | ₩2,452 | -2.66% | 131.8만 |
|---|
| 2026.01.16 | ₩2,546 | ₩2,573 | ₩2,479 | ₩2,492 | -2.11% | 146.4만 |
|---|
| 2026.01.15 | ₩2,519 | ₩2,653 | ₩2,506 | ₩2,613 | +3.72% | 264.9만 |
|---|
| 2026.01.14 | ₩2,492 | ₩2,519 | ₩2,479 | ₩2,519 | +1.08% | 116.7만 |
|---|
| 2026.01.13 | ₩2,479 | ₩2,506 | ₩2,439 | ₩2,479 | 0.00% | 147.1만 |
|---|
| 2026.01.12 | ₩2,412 | ₩2,492 | ₩2,385 | ₩2,452 | +1.67% | 135.5만 |
|---|
| 2026.01.09 | ₩2,399 | ₩2,425 | ₩2,358 | ₩2,385 | -0.56% | 108.7만 |
|---|
| 2026.01.08 | ₩2,399 | ₩2,439 | ₩2,385 | ₩2,385 | -0.56% | 103.2만 |
|---|
| 2026.01.07 | ₩2,425 | ₩2,452 | ₩2,385 | ₩2,385 | -1.66% | 118.3만 |
|---|
| 2026.01.06 | ₩2,452 | ₩2,452 | ₩2,399 | ₩2,412 | -1.64% | 123.3만 |
|---|
| 2026.01.05 | ₩2,385 | ₩2,452 | ₩2,372 | ₩2,452 | +2.81% | 202.4만 |
|---|
| 2026.01.02 | ₩2,372 | ₩2,385 | ₩2,332 | ₩2,345 | -1.13% | 116.5만 |
|---|
| 2025.12.31 | ₩2,318 | ₩2,385 | ₩2,305 | ₩2,358 | +1.73% | 145.3만 |
|---|
| 2025.12.30 | ₩2,278 | ₩2,332 | ₩2,278 | ₩2,318 | +1.76% | 70.3만 |
|---|
| 2025.12.29 | ₩2,291 | ₩2,332 | ₩2,278 | ₩2,291 | 0.00% | 101.8만 |
|---|
| 2025.12.26 | ₩2,318 | ₩2,332 | ₩2,291 | ₩2,305 | -0.58% | 79.6만 |
|---|
| 2025.12.24 | ₩2,332 | ₩2,345 | ₩2,291 | ₩2,332 | 0.00% | 47.7만 |
|---|
| 2025.12.23 | ₩2,318 | ₩2,345 | ₩2,305 | ₩2,332 | +0.58% | 54.6만 |
|---|
| 2025.12.22 | ₩2,358 | ₩2,372 | ₩2,305 | ₩2,318 | -1.70% | 115.9만 |
|---|
| 2025.12.19 | ₩2,385 | ₩2,399 | ₩2,358 | ₩2,358 | -1.12% | 66.9만 |
|---|
| 2025.12.18 | ₩2,399 | ₩2,425 | ₩2,358 | ₩2,385 | -0.56% | 69.7만 |
|---|
| 2025.12.17 | ₩2,466 | ₩2,479 | ₩2,358 | ₩2,399 | -2.72% | 134.9만 |
|---|
| 2025.12.16 | ₩2,479 | ₩2,519 | ₩2,479 | ₩2,506 | +1.08% | 177.7만 |
|---|
| 2025.12.15 | ₩2,492 | ₩2,519 | ₩2,452 | ₩2,479 | -0.54% | 132.1만 |
|---|
| 2025.12.12 | ₩2,452 | ₩2,506 | ₩2,452 | ₩2,479 | +1.09% | 84.6만 |
|---|
| 2025.12.11 | ₩2,479 | ₩2,479 | ₩2,439 | ₩2,439 | -1.62% | 73.9만 |
|---|
| 2025.12.10 | ₩2,479 | ₩2,492 | ₩2,466 | ₩2,466 | -0.54% | 53.3만 |
|---|
| 2025.12.09 | ₩2,492 | ₩2,506 | ₩2,479 | ₩2,479 | -0.54% | 63만 |
|---|
| 2025.12.08 | ₩2,466 | ₩2,492 | ₩2,466 | ₩2,479 | +0.54% | 71.4만 |
|---|
| 2025.12.05 | ₩2,479 | ₩2,506 | ₩2,452 | ₩2,452 | -1.08% | 70.2만 |
|---|
| 2025.12.04 | ₩2,466 | ₩2,479 | ₩2,466 | ₩2,466 | 0.00% | 58.2만 |
|---|
| 2025.12.03 | ₩2,466 | ₩2,479 | ₩2,439 | ₩2,466 | 0.00% | 52.5만 |
|---|
| 2025.12.02 | ₩2,479 | ₩2,492 | ₩2,439 | ₩2,452 | -1.08% | 66만 |
|---|
| 2025.12.01 | ₩2,479 | ₩2,492 | ₩2,452 | ₩2,466 | -0.54% | 109.2만 |
|---|
| 2025.11.28 | ₩2,479 | ₩2,506 | ₩2,452 | ₩2,479 | 0.00% | 85만 |
|---|
| 2025.11.26 | ₩2,452 | ₩2,479 | ₩2,439 | ₩2,479 | +1.09% | 47.8만 |
|---|
| 2025.11.25 | ₩2,452 | ₩2,492 | ₩2,439 | ₩2,466 | +0.55% | 61.1만 |
|---|
| 2025.11.24 | ₩2,425 | ₩2,506 | ₩2,425 | ₩2,466 | +1.66% | 72.5만 |
|---|
| 2025.11.21 | ₩2,412 | ₩2,506 | ₩2,412 | ₩2,466 | +2.22% | 60.8만 |
|---|
| 2025.11.20 | ₩2,533 | ₩2,559 | ₩2,412 | ₩2,412 | -4.76% | 67.1만 |
|---|
| 2025.11.19 | ₩2,533 | ₩2,546 | ₩2,492 | ₩2,519 | -0.53% | 35.2만 |
|---|
| 2025.11.18 | ₩2,492 | ₩2,533 | ₩2,466 | ₩2,533 | +1.61% | 46.4만 |
|---|
| 2025.11.17 | ₩2,519 | ₩2,546 | ₩2,479 | ₩2,492 | -1.06% | 58.9만 |
|---|
| 2025.11.14 | ₩2,546 | ₩2,586 | ₩2,506 | ₩2,519 | -1.05% | 64.8만 |
|---|
| 2025.11.13 | ₩2,667 | ₩2,667 | ₩2,613 | ₩2,613 | -2.01% | 126.9만 |
|---|
| 2025.11.12 | ₩2,653 | ₩2,693 | ₩2,640 | ₩2,640 | -0.51% | 113.4만 |
|---|
| 2025.11.11 | ₩2,653 | ₩2,693 | ₩2,613 | ₩2,640 | -0.51% | 80.1만 |
|---|
| 2025.11.10 | ₩2,600 | ₩2,747 | ₩2,586 | ₩2,667 | +2.58% | 138.7만 |
|---|
| 2025.11.07 | ₩2,519 | ₩2,586 | ₩2,492 | ₩2,559 | +1.60% | 51.8만 |
|---|
| 2025.11.06 | ₩2,586 | ₩2,600 | ₩2,519 | ₩2,519 | -2.59% | 54.3만 |
|---|
| 2025.11.05 | ₩2,559 | ₩2,613 | ₩2,519 | ₩2,573 | +0.52% | 70.3만 |
|---|
| 2025.11.04 | ₩2,559 | ₩2,586 | ₩2,492 | ₩2,519 | -1.57% | 52.8만 |
|---|
| 2025.11.03 | ₩2,546 | ₩2,559 | ₩2,452 | ₩2,533 | -0.53% | 107.6만 |
|---|
| 2025.10.31 | ₩2,492 | ₩2,546 | ₩2,452 | ₩2,546 | +2.15% | 65.9만 |
|---|
| 2025.10.30 | ₩2,479 | ₩2,506 | ₩2,439 | ₩2,452 | -1.08% | 34.9만 |
|---|
| 2025.10.29 | ₩2,479 | ₩2,533 | ₩2,452 | ₩2,492 | +0.54% | 49.5만 |
|---|
| 2025.10.28 | ₩2,492 | ₩2,492 | ₩2,466 | ₩2,479 | -0.54% | 35.2만 |
|---|
| 2025.10.27 | ₩2,506 | ₩2,546 | ₩2,479 | ₩2,492 | -0.53% | 56.1만 |
|---|
| 2025.10.24 | ₩2,479 | ₩2,519 | ₩2,452 | ₩2,479 | 0.00% | 49.9만 |
|---|
| 2025.10.23 | ₩2,399 | ₩2,492 | ₩2,385 | ₩2,479 | +3.35% | 94.7만 |
|---|
| 2025.10.22 | ₩2,345 | ₩2,399 | ₩2,332 | ₩2,385 | +1.71% | 76만 |
|---|
| 2025.10.21 | ₩2,332 | ₩2,385 | ₩2,291 | ₩2,358 | +1.15% | 49.7만 |
|---|
| 2025.10.20 | ₩2,399 | ₩2,412 | ₩2,251 | ₩2,318 | -3.35% | 109.4만 |
|---|
| 2025.10.17 | ₩2,425 | ₩2,479 | ₩2,345 | ₩2,345 | -3.31% | 95.9만 |
|---|
| 2025.10.16 | ₩2,573 | ₩2,586 | ₩2,492 | ₩2,492 | -3.12% | 144.1만 |
|---|
| 2025.10.15 | ₩2,492 | ₩2,600 | ₩2,479 | ₩2,586 | +3.76% | 107.5만 |
|---|
| 2025.10.14 | ₩2,506 | ₩2,533 | ₩2,439 | ₩2,452 | -2.14% | 91.8만 |
|---|
| 2025.10.13 | ₩2,385 | ₩2,506 | ₩2,372 | ₩2,492 | +4.49% | 118.8만 |
|---|
| 2025.10.10 | ₩2,345 | ₩2,412 | ₩2,318 | ₩2,332 | -0.57% | 95.5만 |
|---|