시장 데이터를 불러오는 중
전체 종목
Oxford Square Capital Corp. - 7.75% Notes due 2030 과거 주가
Oxford Square Capital Corp. - 7.75% Notes due 2030 · OXSQH · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Square Capital Corp. - 7.75% Notes due 2030 · OXSQH · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,207 | ₩33,314 | ₩33,140 | ₩33,140 | -0.20% | 3.8천 |
| 2026.10.08 | ₩33,193 | ₩33,193 | ₩33,140 | ₩33,193 | 0.00% | 7.4천 |
| 2026.10.07 | ₩33,300 | ₩33,360 | ₩33,193 | ₩33,193 | -0.32% | 9.3천 |
| 2026.10.06 | ₩33,420 | ₩33,420 | ₩33,327 | ₩33,420 | 0.00% | 1.9천 |
| 2026.10.05 | ₩33,300 | ₩33,394 | ₩33,300 | ₩33,367 | +0.20% | 1.2천 |
| 2026.10.02 | ₩33,367 | ₩33,367 | ₩33,340 | ₩33,340 | -0.08% | 1.3천 |
| 2026.10.01 | ₩33,340 | ₩33,367 | ₩33,334 | ₩33,367 | +0.08% | 3.7천 |
| 2026.09.30 | ₩33,314 | ₩33,687 | ₩33,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,661 |
| +1.04% |
| 5.1천 |
| 2026.09.29 | ₩33,554 | ₩33,554 | ₩33,314 | ₩33,327 | -0.68% | 5.4천 |
|---|
| 2026.09.28 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,300 | ₩33,327 | ₩33,300 | ₩33,327 | +0.08% | 2천 |
|---|
| 2026.09.24 | ₩33,394 | ₩33,414 | ₩33,247 | ₩33,287 | -0.32% | 6.5천 |
|---|
| 2026.09.23 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,500 | ₩33,594 | ₩33,500 | ₩33,594 | +0.28% | 300 |
|---|
| 2026.09.21 | ₩33,634 | ₩33,767 | ₩33,621 | ₩33,754 | +0.36% | 800 |
|---|
| 2026.09.18 | ₩33,634 | ₩33,634 | ₩33,617 | ₩33,634 | 0.00% | 2.2천 |
|---|
| 2026.09.17 | ₩33,535 | ₩33,635 | ₩33,535 | ₩33,634 | +0.29% | 1.8천 |
|---|
| 2026.09.16 | ₩33,274 | ₩33,567 | ₩33,247 | ₩33,567 | +0.88% | 2.5천 |
|---|
| 2026.09.15 | ₩33,274 | ₩33,274 | ₩33,247 | ₩33,247 | -0.08% | 1.4천 |
|---|
| 2026.09.14 | ₩33,454 | ₩33,567 | ₩33,454 | ₩33,554 | +0.30% | 3.6천 |
|---|
| 2026.09.11 | ₩33,260 | ₩33,500 | ₩33,247 | ₩33,500 | +0.72% | 4.8천 |
|---|
| 2026.09.10 | ₩33,422 | ₩33,422 | ₩33,274 | ₩33,274 | -0.44% | 1.2천 |
|---|
| 2026.09.09 | ₩33,447 | ₩33,447 | ₩33,334 | ₩33,334 | -0.34% | 600 |
|---|
| 2026.09.08 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 1.4천 |
|---|
| 2026.09.04 | ₩33,434 | ₩33,474 | ₩33,400 | ₩33,434 | 0.00% | 2.6천 |
|---|
| 2026.09.03 | ₩33,420 | ₩33,434 | ₩33,400 | ₩33,400 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,387 | ₩33,434 | ₩33,380 | ₩33,380 | -0.02% | 500 |
|---|
| 2026.08.31 | ₩33,367 | ₩33,367 | ₩33,260 | ₩33,340 | -0.08% | 3.7천 |
|---|
| 2026.08.28 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,340 | ₩33,340 | ₩33,260 | ₩33,340 | 0.00% | 5.3천 |
|---|
| 2026.08.26 | ₩33,260 | ₩33,274 | ₩33,247 | ₩33,260 | 0.00% | 4.3천 |
|---|
| 2026.08.25 | ₩33,340 | ₩33,340 | ₩33,274 | ₩33,294 | -0.14% | 3천 |
|---|
| 2026.08.24 | ₩33,307 | ₩33,340 | ₩33,247 | ₩33,274 | -0.10% | 1.4만 |
|---|
| 2026.08.21 | ₩33,320 | ₩33,340 | ₩33,300 | ₩33,314 | -0.02% | 2.6천 |
|---|
| 2026.08.20 | ₩33,340 | ₩33,340 | ₩33,300 | ₩33,300 | -0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩33,340 | ₩33,340 | ₩33,274 | ₩33,314 | -0.08% | 800 |
|---|
| 2026.08.18 | ₩33,300 | ₩33,340 | ₩33,300 | ₩33,340 | +0.12% | 900 |
|---|
| 2026.08.17 | ₩33,274 | ₩33,340 | ₩33,274 | ₩33,314 | +0.12% | 2.4천 |
|---|
| 2026.08.14 | ₩33,307 | ₩33,340 | ₩33,300 | ₩33,340 | +0.10% | 2.4천 |
|---|
| 2026.08.13 | ₩33,340 | ₩33,340 | ₩33,260 | ₩33,260 | -0.24% | 3.7천 |
|---|
| 2026.08.12 | ₩33,340 | ₩33,367 | ₩33,340 | ₩33,340 | 0.00% | 6천 |
|---|
| 2026.08.11 | ₩33,358 | ₩33,367 | ₩33,334 | ₩33,334 | -0.07% | 1.7천 |
|---|
| 2026.08.10 | ₩33,340 | ₩33,340 | ₩33,247 | ₩33,247 | -0.28% | 400 |
|---|
| 2026.08.07 | ₩33,367 | ₩33,367 | ₩33,314 | ₩33,314 | -0.16% | 500 |
|---|
| 2026.08.06 | ₩33,260 | ₩33,260 | ₩33,247 | ₩33,247 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩33,367 | ₩33,367 | ₩33,327 | ₩33,327 | -0.12% | 700 |
|---|
| 2026.08.04 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,300 | ₩33,300 | ₩33,274 | ₩33,300 | 0.00% | 1.8천 |
|---|
| 2026.07.31 | ₩33,300 | ₩33,314 | ₩33,234 | ₩33,247 | -0.16% | 1.5천 |
|---|
| 2026.07.30 | ₩33,314 | ₩33,367 | ₩33,260 | ₩33,260 | -0.16% | 4.5천 |
|---|
| 2026.07.29 | ₩33,500 | ₩33,500 | ₩33,260 | ₩33,260 | -0.72% | 6.5천 |
|---|
| 2026.07.28 | ₩33,314 | ₩33,500 | ₩33,314 | ₩33,500 | +0.56% | 1.7천 |
|---|
| 2026.07.27 | ₩33,394 | ₩33,420 | ₩33,367 | ₩33,367 | -0.08% | 1.7천 |
|---|
| 2026.07.24 | ₩33,367 | ₩33,516 | ₩33,354 | ₩33,367 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩33,447 | ₩33,661 | ₩33,447 | ₩33,661 | +0.64% | 300 |
|---|
| 2026.07.22 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,514 | ₩33,514 | ₩33,260 | ₩33,434 | -0.24% | 4.7천 |
|---|
| 2026.07.20 | ₩33,647 | ₩33,647 | ₩33,500 | ₩33,500 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩34,001 | ₩34,001 | ₩33,621 | ₩33,734 | -0.79% | 4.3천 |
|---|
| 2026.07.16 | ₩33,894 | ₩33,894 | ₩33,634 | ₩33,667 | -0.67% | 5.3천 |
|---|
| 2026.07.15 | ₩33,827 | ₩33,827 | ₩33,407 | ₩33,761 | -0.20% | 3.9천 |
|---|
| 2026.07.14 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩33,968 | ₩34,081 | ₩33,894 | ₩34,021 | +0.16% | 2.3천 |
|---|
| 2026.07.09 | ₩34,141 | ₩34,168 | ₩34,141 | ₩34,154 | +0.04% | 6천 |
|---|
| 2026.07.08 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩33,821 | ₩33,961 | ₩33,821 | ₩33,961 | +0.41% | 1.2천 |
|---|
| 2026.07.02 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,667 | ₩33,707 | ₩33,594 | ₩33,707 | +0.12% | 1.2천 |
|---|
| 2026.06.29 | ₩33,394 | ₩33,634 | ₩33,394 | ₩33,541 | +0.44% | 2.2천 |
|---|
| 2026.06.26 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,594 | ₩33,594 | ₩33,394 | ₩33,394 | -0.60% | 1.1천 |
|---|
| 2026.06.24 | ₩33,594 | ₩33,594 | ₩33,581 | ₩33,581 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩33,554 | ₩33,581 | ₩33,554 | ₩33,581 | +0.08% | 1.3천 |
|---|
| 2026.06.17 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩33,234 | ₩33,567 | ₩33,234 | ₩33,567 | +1.00% | 2.5천 |
|---|
| 2026.06.15 | ₩33,367 | ₩33,367 | ₩33,173 | ₩33,234 | -0.40% | 5.2천 |
|---|
| 2026.06.12 | ₩33,107 | ₩33,447 | ₩33,100 | ₩33,100 | -0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩33,260 | ₩33,901 | ₩33,260 | ₩33,687 | +1.28% | 5.8천 |
|---|
| 2026.06.10 | ₩33,547 | ₩33,547 | ₩33,460 | ₩33,460 | -0.26% | 900 |
|---|
| 2026.06.09 | ₩33,360 | ₩33,674 | ₩33,360 | ₩33,487 | +0.38% | 1천 |
|---|
| 2026.06.08 | ₩33,527 | ₩33,901 | ₩33,514 | ₩33,687 | +0.48% | 1.3천 |
|---|
| 2026.06.05 | ₩33,581 | ₩33,581 | ₩33,460 | ₩33,500 | -0.24% | 5.6천 |
|---|
| 2026.06.04 | ₩33,754 | ₩33,754 | ₩33,607 | ₩33,607 | -0.43% | 3.7천 |
|---|
| 2026.06.03 | ₩33,514 | ₩33,634 | ₩33,514 | ₩33,567 | +0.16% | 1.4천 |
|---|
| 2026.06.02 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,500 | ₩33,667 | ₩33,460 | ₩33,460 | -0.12% | 2.6천 |
|---|
| 2026.05.29 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩33,567 | ₩33,734 | ₩33,567 | ₩33,581 | +0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩33,541 | ₩33,541 | ₩33,514 | ₩33,514 | -0.08% | 3.1천 |
|---|
| 2026.05.26 | ₩33,634 | ₩33,767 | ₩33,500 | ₩33,500 | -0.40% | 2.1천 |
|---|
| 2026.05.22 | ₩33,420 | ₩33,621 | ₩33,420 | ₩33,567 | +0.44% | 1천 |
|---|
| 2026.05.21 | ₩33,214 | ₩33,394 | ₩33,214 | ₩33,394 | +0.54% | 1.1천 |
|---|
| 2026.05.20 | ₩33,661 | ₩33,661 | ₩32,846 | ₩33,407 | -0.75% | 1.4만 |
|---|
| 2026.05.19 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,901 | ₩33,901 | ₩33,767 | ₩33,834 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,727 | ₩33,741 | ₩33,701 | ₩33,701 | -0.08% | 700 |
|---|
| 2026.05.14 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,767 | ₩33,767 | ₩33,714 | ₩33,767 | 0.00% | 1.6천 |
|---|
| 2026.05.11 | ₩33,754 | ₩33,834 | ₩33,754 | ₩33,834 | +0.24% | 1천 |
|---|
| 2026.05.08 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩33,821 | ₩33,901 | ₩33,527 | ₩33,888 | +0.20% | 4.4천 |
|---|
| 2026.05.06 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,487 | ₩33,794 | ₩33,487 | ₩33,741 | +0.76% | 1천 |
|---|
| 2026.05.04 | ₩33,807 | ₩33,821 | ₩33,434 | ₩33,447 | -1.07% | 1.8천 |
|---|
| 2026.05.01 | ₩33,834 | ₩33,834 | ₩33,167 | ₩33,821 | -0.04% | 3천 |
|---|
| 2026.04.30 | ₩33,260 | ₩33,594 | ₩33,260 | ₩33,594 | +1.00% | 3.8천 |
|---|
| 2026.04.29 | ₩33,367 | ₩33,367 | ₩33,364 | ₩33,364 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩33,367 | ₩33,367 | ₩33,300 | ₩33,300 | -0.20% | 1천 |
|---|
| 2026.04.27 | ₩33,420 | ₩33,420 | ₩33,354 | ₩33,367 | -0.16% | 2.5천 |
|---|
| 2026.04.24 | ₩33,360 | ₩33,360 | ₩33,300 | ₩33,340 | -0.06% | 1.1천 |
|---|
| 2026.04.23 | ₩33,234 | ₩33,260 | ₩33,234 | ₩33,260 | +0.08% | 2.1천 |
|---|
| 2026.04.22 | ₩33,167 | ₩33,274 | ₩33,140 | ₩33,180 | +0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩33,113 | ₩33,140 | ₩33,073 | ₩33,073 | -0.12% | 6.2천 |
|---|
| 2026.04.20 | ₩33,020 | ₩33,127 | ₩33,007 | ₩33,113 | +0.28% | 3.6천 |
|---|
| 2026.04.17 | ₩33,127 | ₩33,127 | ₩32,927 | ₩33,007 | -0.36% | 7.9천 |
|---|
| 2026.04.16 | ₩33,100 | ₩33,127 | ₩32,967 | ₩33,127 | +0.08% | 7.5천 |
|---|
| 2026.04.15 | ₩33,033 | ₩33,153 | ₩32,907 | ₩33,140 | +0.32% | 1.2만 |
|---|
| 2026.04.14 | ₩33,601 | ₩33,701 | ₩33,434 | ₩33,634 | +0.10% | 2.1만 |
|---|
| 2026.04.13 | ₩33,367 | ₩33,367 | ₩33,354 | ₩33,367 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,367 | ₩33,367 | ₩33,340 | ₩33,367 | 0.00% | 1.5만 |
|---|
| 2026.04.09 | ₩33,340 | ₩33,367 | ₩33,340 | ₩33,367 | +0.08% | 6.3천 |
|---|
| 2026.04.08 | ₩33,367 | ₩33,380 | ₩33,340 | ₩33,364 | -0.01% | 1.8만 |
|---|
| 2026.04.07 | ₩33,367 | ₩33,367 | ₩33,247 | ₩33,300 | -0.20% | 8.5천 |
|---|
| 2026.04.06 | ₩33,367 | ₩33,367 | ₩33,314 | ₩33,367 | 0.00% | 4.3천 |
|---|
| 2026.04.02 | ₩33,367 | ₩33,367 | ₩33,207 | ₩33,367 | 0.00% | 3.8천 |
|---|
| 2026.04.01 | ₩33,280 | ₩33,367 | ₩33,274 | ₩33,287 | +0.02% | 1.5만 |
|---|
| 2026.03.31 | ₩33,247 | ₩33,367 | ₩33,247 | ₩33,367 | +0.36% | 7.6천 |
|---|
| 2026.03.30 | ₩33,354 | ₩33,367 | ₩33,247 | ₩33,247 | -0.32% | 2.5천 |
|---|
| 2026.03.27 | ₩33,247 | ₩33,367 | ₩33,247 | ₩33,314 | +0.20% | 2천 |
|---|
| 2026.03.26 | ₩33,247 | ₩33,367 | ₩33,247 | ₩33,367 | +0.36% | 3천 |
|---|
| 2026.03.25 | ₩33,367 | ₩33,367 | ₩33,100 | ₩33,100 | -0.80% | 1.2천 |
|---|
| 2026.03.24 | ₩33,367 | ₩33,367 | ₩33,100 | ₩33,100 | -0.80% | 4.7천 |
|---|
| 2026.03.23 | ₩33,234 | ₩33,300 | ₩33,100 | ₩33,220 | -0.04% | 4.8천 |
|---|
| 2026.03.20 | ₩33,354 | ₩33,367 | ₩33,220 | ₩33,234 | -0.36% | 9.4천 |
|---|
| 2026.03.19 | ₩33,327 | ₩33,367 | ₩33,234 | ₩33,287 | -0.12% | 1.9만 |
|---|
| 2026.03.18 | ₩33,300 | ₩33,367 | ₩33,234 | ₩33,367 | +0.20% | 9.2천 |
|---|
| 2026.03.17 | ₩33,234 | ₩33,354 | ₩33,187 | ₩33,234 | 0.00% | 1.4만 |
|---|
| 2026.03.16 | ₩33,100 | ₩33,334 | ₩33,100 | ₩33,300 | +0.60% | 1만 |
|---|
| 2026.03.13 | ₩33,193 | ₩33,367 | ₩33,133 | ₩33,133 | -0.18% | 1.9만 |
|---|
| 2026.03.12 | ₩33,380 | ₩33,641 | ₩33,073 | ₩33,220 | -0.48% | 3.3만 |
|---|
| 2026.03.11 | ₩33,434 | ₩33,567 | ₩33,434 | ₩33,478 | +0.13% | 2.9천 |
|---|
| 2026.03.10 | ₩33,460 | ₩33,707 | ₩33,407 | ₩33,460 | 0.00% | 2.4천 |
|---|
| 2026.03.09 | ₩33,594 | ₩33,634 | ₩33,394 | ₩33,436 | -0.47% | 3.3천 |
|---|
| 2026.03.06 | ₩33,647 | ₩33,888 | ₩33,647 | ₩33,888 | +0.71% | 1.5천 |
|---|
| 2026.03.05 | ₩33,641 | ₩33,647 | ₩33,574 | ₩33,634 | -0.02% | 2천 |
|---|
| 2026.03.04 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩33,847 | ₩33,934 | ₩33,834 | ₩33,847 | 0.00% | 5.7천 |
|---|
| 2026.03.02 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,928 | ₩33,928 | ₩33,834 | ₩33,834 | -0.28% | 1.7천 |
|---|
| 2026.02.26 | ₩33,767 | ₩33,928 | ₩33,554 | ₩33,647 | -0.36% | 7.8천 |
|---|
| 2026.02.25 | ₩33,647 | ₩33,850 | ₩33,594 | ₩33,754 | +0.32% | 3.5천 |
|---|
| 2026.02.24 | ₩33,554 | ₩33,647 | ₩33,514 | ₩33,647 | +0.28% | 1.3천 |
|---|
| 2026.02.23 | ₩33,701 | ₩33,767 | ₩33,701 | ₩33,701 | 0.00% | 1.7천 |
|---|
| 2026.02.20 | ₩33,647 | ₩34,034 | ₩33,647 | ₩33,674 | +0.08% | 1.8천 |
|---|
| 2026.02.19 | ₩33,874 | ₩33,874 | ₩33,527 | ₩33,634 | -0.71% | 6.9천 |
|---|
| 2026.02.18 | ₩33,861 | ₩34,128 | ₩33,861 | ₩34,034 | +0.51% | 2.2천 |
|---|
| 2026.02.17 | ₩34,034 | ₩34,421 | ₩34,034 | ₩34,341 | +0.90% | 1.4만 |
|---|
| 2026.02.13 | ₩34,141 | ₩34,141 | ₩33,888 | ₩34,034 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩33,948 | ₩34,034 | ₩33,948 | ₩33,948 | 0.00% | 2.3천 |
|---|
| 2026.02.11 | ₩34,121 | ₩34,528 | ₩33,754 | ₩33,861 | -0.76% | 2천 |
|---|
| 2026.02.10 | ₩33,941 | ₩33,941 | ₩33,714 | ₩33,727 | -0.63% | 2.7만 |
|---|
| 2026.02.09 | ₩34,808 | ₩35,903 | ₩33,928 | ₩33,994 | -2.34% | 3.1천 |
|---|
| 2026.02.06 | ₩33,874 | ₩37,691 | ₩33,714 | ₩33,901 | +0.08% | 3.8천 |
|---|
| 2026.02.05 | ₩33,821 | ₩33,834 | ₩33,821 | ₩33,834 | +0.04% | 800 |
|---|
| 2026.02.04 | ₩33,754 | ₩33,831 | ₩33,754 | ₩33,831 | +0.23% | 1.7천 |
|---|
| 2026.02.03 | ₩33,767 | ₩33,834 | ₩33,701 | ₩33,789 | +0.06% | 3.5천 |
|---|
| 2026.02.02 | ₩33,574 | ₩33,834 | ₩33,574 | ₩33,834 | +0.78% | 2.4천 |
|---|
| 2026.01.30 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩33,447 | ₩33,834 | ₩33,447 | ₩33,834 | +1.16% | 4천 |
|---|
| 2026.01.28 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩33,594 | ₩33,805 | ₩33,567 | ₩33,701 | +0.32% | 7.6천 |
|---|
| 2026.01.26 | ₩33,669 | ₩33,834 | ₩33,661 | ₩33,834 | +0.49% | 4.3천 |
|---|
| 2026.01.23 | ₩33,718 | ₩33,754 | ₩33,718 | ₩33,754 | +0.11% | 500 |
|---|
| 2026.01.22 | ₩33,687 | ₩33,807 | ₩33,687 | ₩33,767 | +0.24% | 4.8천 |
|---|
| 2026.01.21 | ₩33,460 | ₩33,687 | ₩33,447 | ₩33,687 | +0.68% | 7.7천 |
|---|
| 2026.01.20 | ₩33,434 | ₩33,460 | ₩33,407 | ₩33,460 | +0.08% | 3.9천 |
|---|
| 2026.01.16 | ₩33,474 | ₩33,487 | ₩33,367 | ₩33,487 | +0.04% | 1.3만 |
|---|
| 2026.01.15 | ₩33,367 | ₩33,541 | ₩33,247 | ₩33,467 | +0.30% | 2.8만 |
|---|
| 2026.01.14 | ₩33,794 | ₩33,901 | ₩33,775 | ₩33,901 | +0.32% | 1.7만 |
|---|
| 2026.01.13 | ₩33,968 | ₩34,195 | ₩33,807 | ₩33,968 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩34,195 | ₩34,235 | ₩34,034 | ₩34,048 | -0.43% | 6천 |
|---|
| 2026.01.07 | ₩34,114 | ₩34,195 | ₩34,114 | ₩34,114 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩34,034 | ₩34,168 | ₩34,034 | ₩34,168 | +0.39% | 5.4천 |
|---|
| 2026.01.05 | ₩34,058 | ₩34,088 | ₩34,058 | ₩34,061 | +0.01% | 800 |
|---|
| 2026.01.02 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,826 | ₩34,008 | ₩33,826 | ₩34,008 | +0.54% | 4천 |
|---|
| 2025.12.30 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,714 | ₩33,928 | ₩33,714 | ₩33,928 | +0.63% | 1천 |
|---|
| 2025.12.26 | ₩33,727 | ₩33,821 | ₩33,567 | ₩33,727 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩33,642 | ₩33,825 | ₩33,634 | ₩33,634 | -0.02% | 2.3천 |
|---|
| 2025.12.23 | ₩33,674 | ₩33,754 | ₩33,567 | ₩33,754 | +0.24% | 1.3만 |
|---|
| 2025.12.22 | ₩33,647 | ₩33,941 | ₩33,541 | ₩33,754 | +0.32% | 1.5만 |
|---|
| 2025.12.19 | ₩33,994 | ₩34,448 | ₩33,607 | ₩34,034 | +0.12% | 3.2만 |
|---|
| 2025.12.18 | ₩33,741 | ₩33,901 | ₩33,741 | ₩33,901 | +0.47% | 2.2천 |
|---|
| 2025.12.17 | ₩33,714 | ₩33,714 | ₩33,567 | ₩33,567 | -0.44% | 3.5천 |
|---|
| 2025.12.16 | ₩33,594 | ₩33,859 | ₩33,594 | ₩33,767 | +0.52% | 1천 |
|---|
| 2025.12.15 | ₩33,594 | ₩33,767 | ₩33,530 | ₩33,767 | +0.52% | 8.5천 |
|---|
| 2025.12.12 | ₩33,701 | ₩33,847 | ₩33,701 | ₩33,847 | +0.44% | 1.7천 |
|---|
| 2025.12.11 | ₩33,754 | ₩33,754 | ₩33,607 | ₩33,741 | -0.04% | 900 |
|---|
| 2025.12.10 | ₩33,460 | ₩33,621 | ₩33,460 | ₩33,621 | +0.48% | 2.2천 |
|---|
| 2025.12.09 | ₩33,567 | ₩33,607 | ₩33,567 | ₩33,607 | +0.12% | 6.3천 |
|---|
| 2025.12.08 | ₩33,567 | ₩33,567 | ₩33,434 | ₩33,567 | 0.00% | 5.3천 |
|---|
| 2025.12.05 | ₩33,834 | ₩33,834 | ₩33,500 | ₩33,554 | -0.83% | 3천 |
|---|
| 2025.12.04 | ₩33,779 | ₩33,834 | ₩33,634 | ₩33,634 | -0.43% | 6.6천 |
|---|
| 2025.12.03 | ₩33,674 | ₩33,674 | ₩33,527 | ₩33,527 | -0.44% | 2.7천 |
|---|
| 2025.12.02 | ₩33,685 | ₩33,807 | ₩33,661 | ₩33,754 | +0.21% | 4.3천 |
|---|
| 2025.12.01 | ₩33,634 | ₩33,634 | ₩33,487 | ₩33,567 | -0.20% | 2.1천 |
|---|
| 2025.11.28 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,701 | ₩33,781 | ₩33,475 | ₩33,475 | -0.67% | 3.6천 |
|---|
| 2025.11.25 | ₩33,420 | ₩33,714 | ₩33,407 | ₩33,701 | +0.84% | 7.5천 |
|---|
| 2025.11.24 | ₩33,454 | ₩33,487 | ₩33,380 | ₩33,407 | -0.14% | 9.9천 |
|---|
| 2025.11.21 | ₩33,440 | ₩33,500 | ₩33,394 | ₩33,394 | -0.14% | 5.8천 |
|---|
| 2025.11.20 | ₩33,447 | ₩33,487 | ₩33,447 | ₩33,487 | +0.12% | 400 |
|---|
| 2025.11.19 | ₩33,500 | ₩33,500 | ₩33,380 | ₩33,487 | -0.04% | 1만 |
|---|
| 2025.11.18 | ₩33,388 | ₩33,487 | ₩33,388 | ₩33,487 | +0.30% | 2.3천 |
|---|
| 2025.11.17 | ₩33,447 | ₩33,460 | ₩33,367 | ₩33,380 | -0.20% | 1.7만 |
|---|
| 2025.11.14 | ₩33,380 | ₩33,394 | ₩33,380 | ₩33,380 | 0.00% | 4.5천 |
|---|
| 2025.11.13 | ₩33,487 | ₩33,500 | ₩33,380 | ₩33,380 | -0.32% | 1.8천 |
|---|
| 2025.11.12 | ₩33,541 | ₩33,677 | ₩33,434 | ₩33,500 | -0.12% | 6.4천 |
|---|
| 2025.11.11 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩33,487 | ₩33,500 | ₩33,380 | ₩33,500 | +0.04% | 3.8천 |
|---|
| 2025.11.07 | ₩33,380 | ₩33,474 | ₩33,380 | ₩33,474 | +0.28% | 7.5천 |
|---|
| 2025.11.06 | ₩33,394 | ₩33,447 | ₩33,367 | ₩33,380 | -0.04% | 9.9천 |
|---|
| 2025.11.05 | ₩33,407 | ₩33,434 | ₩33,380 | ₩33,394 | -0.04% | 4.5천 |
|---|
| 2025.11.04 | ₩33,407 | ₩33,554 | ₩33,394 | ₩33,474 | +0.20% | 5.1천 |
|---|
| 2025.11.03 | ₩33,394 | ₩33,487 | ₩33,380 | ₩33,407 | +0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩33,754 | ₩33,754 | ₩33,314 | ₩33,487 | -0.79% | 6.9만 |
|---|
| 2025.10.30 | ₩33,791 | ₩33,794 | ₩33,767 | ₩33,781 | -0.03% | 4천 |
|---|
| 2025.10.29 | ₩33,767 | ₩33,797 | ₩33,754 | ₩33,797 | +0.09% | 500 |
|---|
| 2025.10.28 | ₩33,689 | ₩33,775 | ₩33,689 | ₩33,754 | +0.19% | 500 |
|---|
| 2025.10.27 | ₩33,714 | ₩33,781 | ₩33,714 | ₩33,781 | +0.20% | 2.6천 |
|---|
| 2025.10.24 | ₩33,621 | ₩33,647 | ₩33,621 | ₩33,631 | +0.03% | 600 |
|---|
| 2025.10.23 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩33,474 | ₩33,594 | ₩33,474 | ₩33,554 | +0.24% | 2.6천 |
|---|
| 2025.10.21 | ₩33,300 | ₩33,460 | ₩33,300 | ₩33,460 | +0.48% | 2.4천 |
|---|
| 2025.10.20 | ₩33,440 | ₩33,440 | ₩33,260 | ₩33,314 | -0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩33,434 | ₩33,474 | ₩33,367 | ₩33,367 | -0.20% | 4.9천 |
|---|
| 2025.10.16 | ₩33,367 | ₩33,427 | ₩33,316 | ₩33,427 | +0.18% | 1.4천 |
|---|
| 2025.10.15 | ₩33,354 | ₩33,394 | ₩33,354 | ₩33,367 | +0.04% | 2.5천 |
|---|
| 2025.10.14 | ₩33,901 | ₩33,901 | ₩33,754 | ₩33,901 | 0.00% | 700 |
|---|
| 2025.10.13 | ₩33,807 | ₩33,807 | ₩33,714 | ₩33,714 | -0.28% | 400 |
|---|
| 2025.10.10 | ₩34,008 | ₩34,008 | ₩33,794 | ₩33,821 | -0.55% | 2.7천 |
|---|