시장 데이터를 불러오는 중
전체 종목
Oxford Square Capital Corp. - 5.50% Notes due 2028 과거 주가
Oxford Square Capital Corp. - 5.50% Notes due 2028 · OXSQG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Square Capital Corp. - 5.50% Notes due 2028 · OXSQG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,310 | ₩32,310 | ₩32,310 | ₩32,310 | 0.00% | 0 |
| 2026.10.08 | ₩32,310 | ₩32,310 | ₩32,310 | ₩32,310 | 0.00% | 0 |
| 2026.10.07 | ₩32,310 | ₩32,310 | ₩32,310 | ₩32,310 | 0.00% | 700 |
| 2026.10.06 | ₩32,573 | ₩32,911 | ₩32,573 | ₩32,911 | +1.04% | 4천 |
| 2026.10.05 | ₩32,497 | ₩32,498 | ₩32,497 | ₩32,498 | +0.00% | 500 |
| 2026.10.02 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 0 |
| 2026.10.01 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 0 |
| 2026.09.30 | ₩32,570 | ₩32,570 | ₩32,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,570 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩32,526 | ₩32,526 | ₩32,443 | ₩32,443 | -0.25% | 800 |
|---|
| 2026.09.25 | ₩32,446 | ₩32,510 | ₩32,446 | ₩32,510 | +0.20% | 1.3천 |
|---|
| 2026.09.24 | ₩32,473 | ₩32,473 | ₩32,473 | ₩32,473 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩32,457 | ₩32,577 | ₩32,457 | ₩32,577 | +0.37% | 1.6천 |
|---|
| 2026.09.22 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩32,577 | ₩32,577 | ₩32,577 | ₩32,577 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩32,537 | ₩32,617 | ₩32,457 | ₩32,457 | -0.25% | 1.5천 |
|---|
| 2026.09.16 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩32,363 | ₩32,377 | ₩32,243 | ₩32,243 | -0.37% | 900 |
|---|
| 2026.09.14 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩32,377 | ₩32,377 | ₩32,250 | ₩32,377 | 0.00% | 3.5천 |
|---|
| 2026.09.01 | ₩32,143 | ₩32,143 | ₩32,143 | ₩32,143 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩32,163 | ₩32,163 | ₩32,076 | ₩32,143 | -0.06% | 500 |
|---|
| 2026.08.28 | ₩32,110 | ₩32,110 | ₩32,016 | ₩32,016 | -0.29% | 1.3만 |
|---|
| 2026.08.27 | ₩32,114 | ₩32,114 | ₩32,114 | ₩32,114 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,083 | ₩32,123 | ₩32,083 | ₩32,114 | +0.10% | 2.3천 |
|---|
| 2026.08.25 | ₩31,976 | ₩31,976 | ₩31,976 | ₩31,976 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩32,016 | ₩32,043 | ₩31,976 | ₩31,976 | -0.13% | 3.2천 |
|---|
| 2026.08.21 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩32,083 | ₩32,383 | ₩32,083 | ₩32,110 | +0.08% | 1.5만 |
|---|
| 2026.08.14 | ₩32,110 | ₩32,110 | ₩31,989 | ₩31,989 | -0.37% | 1.8천 |
|---|
| 2026.08.13 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩31,989 | ₩31,989 | ₩31,976 | ₩31,976 | -0.04% | 700 |
|---|
| 2026.08.11 | ₩32,070 | ₩32,070 | ₩32,043 | ₩32,043 | -0.08% | 800 |
|---|
| 2026.08.10 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 1.4천 |
|---|
| 2026.08.07 | ₩32,016 | ₩32,016 | ₩32,016 | ₩32,016 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩32,016 | ₩32,016 | ₩32,016 | ₩32,016 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,976 | ₩31,976 | ₩31,976 | ₩31,976 | 0.00% | 2.4천 |
|---|
| 2026.08.04 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩32,043 | ₩32,230 | ₩32,043 | ₩32,123 | +0.25% | 7.9천 |
|---|
| 2026.07.29 | ₩32,043 | ₩32,096 | ₩32,043 | ₩32,070 | +0.08% | 1.7천 |
|---|
| 2026.07.28 | ₩32,644 | ₩32,644 | ₩32,644 | ₩32,644 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩32,644 | ₩32,644 | ₩32,644 | ₩32,644 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩32,644 | ₩32,644 | ₩32,644 | ₩32,644 | 0.00% | 600 |
|---|
| 2026.07.23 | ₩32,403 | ₩32,403 | ₩32,403 | ₩32,403 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,497 | ₩32,497 | ₩32,377 | ₩32,403 | -0.29% | 2.3천 |
|---|
| 2026.07.21 | ₩32,363 | ₩32,377 | ₩32,363 | ₩32,377 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩32,176 | ₩32,176 | ₩31,989 | ₩31,989 | -0.58% | 600 |
|---|
| 2026.07.16 | ₩32,323 | ₩32,323 | ₩31,993 | ₩31,993 | -1.02% | 1.7천 |
|---|
| 2026.07.15 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩32,470 | ₩32,483 | ₩32,470 | ₩32,470 | 0.00% | 2.1천 |
|---|
| 2026.07.10 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩32,390 | ₩32,390 | ₩32,390 | ₩32,390 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,150 | ₩32,390 | ₩32,150 | ₩32,390 | +0.75% | 500 |
|---|
| 2026.07.06 | ₩32,139 | ₩32,139 | ₩32,136 | ₩32,136 | -0.01% | 700 |
|---|
| 2026.07.02 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩32,070 | ₩32,497 | ₩32,070 | ₩32,070 | 0.00% | 1.6천 |
|---|
| 2026.06.30 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,190 | ₩32,190 | ₩32,190 | ₩32,190 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,203 | ₩32,216 | ₩32,203 | ₩32,203 | 0.00% | 3.5천 |
|---|
| 2026.06.23 | ₩32,099 | ₩32,203 | ₩31,923 | ₩32,203 | +0.32% | 2.5천 |
|---|
| 2026.06.22 | ₩32,083 | ₩32,083 | ₩32,083 | ₩32,083 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩32,310 | ₩32,470 | ₩32,310 | ₩32,470 | +0.50% | 1.1천 |
|---|
| 2026.06.17 | ₩32,310 | ₩32,377 | ₩32,310 | ₩32,350 | +0.12% | 1.1천 |
|---|
| 2026.06.16 | ₩32,310 | ₩32,310 | ₩32,283 | ₩32,310 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩32,043 | ₩32,056 | ₩32,003 | ₩32,016 | -0.08% | 800 |
|---|
| 2026.06.12 | ₩32,216 | ₩32,216 | ₩32,030 | ₩32,043 | -0.54% | 600 |
|---|
| 2026.06.11 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩32,016 | ₩32,016 | ₩32,016 | ₩32,016 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,058 | ₩32,058 | ₩32,016 | ₩32,016 | -0.13% | 200 |
|---|
| 2026.06.05 | ₩32,323 | ₩32,323 | ₩32,323 | ₩32,323 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩32,150 | ₩32,510 | ₩32,150 | ₩32,510 | +1.12% | 1.8천 |
|---|
| 2026.06.03 | ₩32,510 | ₩32,510 | ₩32,510 | ₩32,510 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩32,510 | ₩32,510 | ₩32,317 | ₩32,317 | -0.60% | 600 |
|---|
| 2026.06.01 | ₩32,003 | ₩32,003 | ₩32,003 | ₩32,003 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩32,377 | ₩32,377 | ₩32,003 | ₩32,003 | -1.15% | 600 |
|---|
| 2026.05.28 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩32,510 | ₩32,510 | ₩32,510 | ₩32,510 | 0.00% | 1.4천 |
|---|
| 2026.05.22 | ₩32,510 | ₩32,510 | ₩32,510 | ₩32,510 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩32,377 | ₩32,510 | ₩32,377 | ₩32,510 | +0.41% | 2.2천 |
|---|
| 2026.05.20 | ₩31,576 | ₩32,036 | ₩31,562 | ₩32,036 | +1.46% | 1.7천 |
|---|
| 2026.05.19 | ₩32,483 | ₩32,483 | ₩32,483 | ₩32,483 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩32,310 | ₩32,310 | ₩32,210 | ₩32,310 | 0.00% | 2천 |
|---|
| 2026.05.11 | ₩32,110 | ₩32,644 | ₩32,110 | ₩32,343 | +0.73% | 2.4천 |
|---|
| 2026.05.08 | ₩32,510 | ₩32,510 | ₩32,510 | ₩32,510 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,123 | ₩32,443 | ₩32,123 | ₩32,443 | +1.00% | 4.7천 |
|---|
| 2026.05.05 | ₩32,190 | ₩32,443 | ₩32,190 | ₩32,443 | +0.79% | 1.4천 |
|---|
| 2026.05.04 | ₩32,443 | ₩32,443 | ₩32,142 | ₩32,430 | -0.04% | 800 |
|---|
| 2026.05.01 | ₩32,150 | ₩32,163 | ₩32,150 | ₩32,163 | +0.04% | 1.3천 |
|---|
| 2026.04.30 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩31,909 | ₩32,163 | ₩31,763 | ₩31,763 | -0.46% | 3천 |
|---|
| 2026.04.28 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,110 | ₩32,110 | ₩31,909 | ₩32,110 | 0.00% | 2.7천 |
|---|
| 2026.04.23 | ₩31,829 | ₩32,110 | ₩31,820 | ₩32,043 | +0.67% | 9.9천 |
|---|
| 2026.04.22 | ₩31,869 | ₩31,869 | ₩31,829 | ₩31,829 | -0.13% | 800 |
|---|
| 2026.04.21 | ₩31,869 | ₩31,869 | ₩31,869 | ₩31,869 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩31,776 | ₩31,869 | ₩31,776 | ₩31,843 | +0.21% | 1.4천 |
|---|
| 2026.04.17 | ₩31,642 | ₩31,776 | ₩31,642 | ₩31,776 | +0.42% | 2.6천 |
|---|
| 2026.04.16 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩31,722 | ₩31,749 | ₩31,722 | ₩31,749 | +0.08% | 1.3천 |
|---|
| 2026.04.14 | ₩31,963 | ₩32,096 | ₩31,936 | ₩31,949 | -0.04% | 9.3천 |
|---|
| 2026.04.13 | ₩31,949 | ₩31,949 | ₩31,949 | ₩31,949 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩31,996 | ₩31,996 | ₩31,949 | ₩31,949 | -0.15% | 700 |
|---|
| 2026.04.09 | ₩31,989 | ₩31,989 | ₩31,989 | ₩31,989 | 0.00% | 900 |
|---|
| 2026.04.08 | ₩31,947 | ₩31,949 | ₩31,947 | ₩31,949 | +0.01% | 1천 |
|---|
| 2026.04.07 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩31,736 | ₩31,803 | ₩31,736 | ₩31,803 | +0.21% | 600 |
|---|
| 2026.04.02 | ₩31,738 | ₩31,776 | ₩31,738 | ₩31,776 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩31,709 | ₩31,709 | ₩31,709 | ₩31,709 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩31,709 | ₩31,709 | ₩31,709 | ₩31,709 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩32,110 | ₩32,110 | ₩31,709 | ₩31,709 | -1.25% | 7.8천 |
|---|
| 2026.03.27 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩32,277 | ₩32,277 | ₩32,277 | ₩32,277 | 0.00% | 2.1천 |
|---|
| 2026.03.23 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩32,443 | ₩32,443 | ₩32,176 | ₩32,243 | -0.62% | 1.1천 |
|---|
| 2026.03.17 | ₩32,150 | ₩32,277 | ₩32,150 | ₩32,277 | +0.39% | 500 |
|---|
| 2026.03.16 | ₩32,110 | ₩32,190 | ₩32,110 | ₩32,123 | +0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩32,151 | ₩32,151 | ₩32,111 | ₩32,111 | -0.12% | 500 |
|---|
| 2026.03.12 | ₩32,110 | ₩32,123 | ₩32,110 | ₩32,110 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩32,176 | ₩32,183 | ₩32,176 | ₩32,183 | +0.02% | 700 |
|---|
| 2026.03.09 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 500 |
|---|
| 2026.02.27 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 700 |
|---|
| 2026.02.26 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 1.5천 |
|---|
| 2026.02.25 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩32,417 | ₩32,430 | ₩32,310 | ₩32,430 | +0.04% | 600 |
|---|
| 2026.02.18 | ₩32,283 | ₩32,283 | ₩32,256 | ₩32,270 | -0.04% | 2.6천 |
|---|
| 2026.02.17 | ₩32,327 | ₩32,327 | ₩32,327 | ₩32,327 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩32,450 | ₩32,497 | ₩32,450 | ₩32,497 | +0.14% | 300 |
|---|
| 2026.02.12 | ₩32,510 | ₩32,510 | ₩32,510 | ₩32,510 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩32,417 | ₩32,577 | ₩32,383 | ₩32,443 | +0.08% | 2.8천 |
|---|
| 2026.02.10 | ₩32,310 | ₩32,310 | ₩32,256 | ₩32,293 | -0.05% | 2천 |
|---|
| 2026.02.09 | ₩32,497 | ₩32,497 | ₩32,497 | ₩32,497 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩32,256 | ₩32,310 | ₩32,256 | ₩32,270 | +0.04% | 2.5천 |
|---|
| 2026.02.05 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩32,357 | ₩32,357 | ₩32,282 | ₩32,282 | -0.23% | 1.5천 |
|---|
| 2026.02.02 | ₩32,343 | ₩32,377 | ₩32,337 | ₩32,377 | +0.10% | 700 |
|---|
| 2026.01.30 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 800 |
|---|
| 2026.01.28 | ₩32,278 | ₩32,297 | ₩32,277 | ₩32,297 | +0.06% | 1.3천 |
|---|
| 2026.01.27 | ₩32,297 | ₩32,297 | ₩32,256 | ₩32,256 | -0.12% | 900 |
|---|
| 2026.01.26 | ₩32,337 | ₩32,337 | ₩32,271 | ₩32,337 | 0.00% | 1.9천 |
|---|
| 2026.01.23 | ₩32,270 | ₩32,337 | ₩32,270 | ₩32,337 | +0.21% | 700 |
|---|
| 2026.01.22 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,243 | ₩32,271 | ₩32,243 | ₩32,243 | 0.00% | 1.3천 |
|---|
| 2026.01.20 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 1.4천 |
|---|
| 2026.01.16 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩32,417 | ₩32,417 | ₩32,417 | ₩32,417 | 0.00% | 1천 |
|---|
| 2026.01.13 | ₩32,417 | ₩32,417 | ₩32,203 | ₩32,203 | -0.66% | 1.1천 |
|---|
| 2026.01.12 | ₩32,483 | ₩32,483 | ₩32,483 | ₩32,483 | 0.00% | 1.4천 |
|---|
| 2026.01.09 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩32,110 | ₩32,497 | ₩32,110 | ₩32,495 | +1.20% | 2.3천 |
|---|
| 2026.01.06 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩32,163 | ₩32,256 | ₩32,163 | ₩32,256 | +0.29% | 600 |
|---|
| 2026.01.02 | ₩32,043 | ₩32,043 | ₩32,043 | ₩32,043 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩32,250 | ₩32,250 | ₩32,250 | ₩32,250 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩32,250 | ₩32,250 | ₩32,250 | ₩32,250 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩32,250 | ₩32,250 | ₩32,250 | ₩32,250 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,497 | ₩32,497 | ₩32,497 | ₩32,497 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩32,483 | ₩32,497 | ₩32,483 | ₩32,497 | +0.04% | 700 |
|---|
| 2025.12.23 | ₩32,377 | ₩32,524 | ₩32,377 | ₩32,524 | +0.45% | 2천 |
|---|
| 2025.12.22 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩31,803 | ₩32,070 | ₩31,803 | ₩32,070 | +0.84% | 700 |
|---|
| 2025.12.18 | ₩32,086 | ₩32,086 | ₩32,086 | ₩32,086 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,086 | ₩32,086 | ₩32,086 | ₩32,086 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩32,086 | ₩32,086 | ₩32,086 | ₩32,086 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩32,086 | ₩32,086 | ₩32,086 | ₩32,086 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩32,086 | ₩32,086 | ₩32,086 | ₩32,086 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,963 | ₩32,150 | ₩31,963 | ₩32,086 | +0.38% | 2천 |
|---|
| 2025.12.10 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩31,909 | ₩31,909 | ₩31,909 | ₩31,909 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩31,923 | ₩31,923 | ₩31,829 | ₩31,909 | -0.04% | 400 |
|---|
| 2025.12.05 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,816 | ₩32,150 | ₩31,816 | ₩32,150 | +1.05% | 800 |
|---|
| 2025.12.02 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩31,656 | ₩31,685 | ₩31,656 | ₩31,685 | +0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,936 | ₩32,310 | ₩31,936 | ₩32,150 | +0.67% | 3.2천 |
|---|
| 2025.11.25 | ₩31,769 | ₩31,769 | ₩31,769 | ₩31,769 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,749 | ₩31,909 | ₩31,616 | ₩31,769 | +0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,776 | ₩31,813 | ₩31,549 | ₩31,813 | +0.12% | 4.5천 |
|---|
| 2025.11.20 | ₩31,856 | ₩31,856 | ₩31,856 | ₩31,856 | 0.00% | 600 |
|---|
| 2025.11.19 | ₩31,776 | ₩31,809 | ₩31,696 | ₩31,696 | -0.25% | 1.1천 |
|---|
| 2025.11.18 | ₩31,625 | ₩31,625 | ₩31,625 | ₩31,625 | 0.00% | 500 |
|---|
| 2025.11.17 | ₩31,976 | ₩31,976 | ₩31,976 | ₩31,976 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,976 | ₩32,003 | ₩31,976 | ₩31,976 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩31,843 | ₩31,843 | ₩31,843 | ₩31,843 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,749 | ₩31,843 | ₩31,749 | ₩31,843 | +0.29% | 900 |
|---|
| 2025.11.11 | ₩31,709 | ₩31,803 | ₩31,709 | ₩31,789 | +0.25% | 2.8천 |
|---|
| 2025.11.10 | ₩31,602 | ₩31,616 | ₩31,602 | ₩31,616 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩31,669 | ₩31,736 | ₩31,375 | ₩31,576 | -0.30% | 4.9천 |
|---|
| 2025.11.06 | ₩32,010 | ₩32,010 | ₩32,010 | ₩32,010 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,736 | ₩32,010 | ₩31,682 | ₩32,010 | +0.86% | 1.8천 |
|---|
| 2025.11.04 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩32,187 | ₩32,187 | ₩32,176 | ₩32,176 | -0.03% | 300 |
|---|
| 2025.10.30 | ₩31,883 | ₩32,163 | ₩31,589 | ₩32,163 | +0.88% | 2.7천 |
|---|
| 2025.10.29 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,896 | ₩32,297 | ₩31,883 | ₩32,297 | +1.26% | 700 |
|---|
| 2025.10.24 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩32,055 | ₩32,055 | ₩32,055 | ₩32,055 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩32,055 | ₩32,055 | ₩32,055 | ₩32,055 | 0.00% | 1.1천 |
|---|
| 2025.10.14 | ₩32,417 | ₩32,445 | ₩32,310 | ₩32,337 | -0.25% | 1천 |
|---|
| 2025.10.13 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩32,096 | ₩32,096 | ₩32,096 | ₩32,096 | 0.00% | 0 |
|---|