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 | ₩33,213 | ₩33,320 | ₩33,146 | ₩33,146 | -0.20% | 3.8천 |
| 2026.10.08 | ₩33,200 | ₩33,200 | ₩33,146 | ₩33,200 | 0.00% | 7.4천 |
| 2026.10.07 | ₩33,307 | ₩33,367 | ₩33,200 | ₩33,200 | -0.32% | 9.3천 |
| 2026.10.06 | ₩33,427 | ₩33,427 | ₩33,333 | ₩33,427 | 0.00% | 1.9천 |
| 2026.10.05 | ₩33,307 | ₩33,400 | ₩33,307 | ₩33,373 | +0.20% | 1.2천 |
| 2026.10.02 | ₩33,373 | ₩33,373 | ₩33,347 | ₩33,347 | -0.08% | 1.3천 |
| 2026.10.01 | ₩33,347 | ₩33,373 | ₩33,340 | ₩33,373 | +0.08% | 3.7천 |
| 2026.09.30 | ₩33,320 | ₩33,694 | ₩33,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,667 |
| +1.04% |
| 5.1천 |
| 2026.09.29 | ₩33,560 | ₩33,560 | ₩33,320 | ₩33,333 | -0.68% | 5.4천 |
|---|
| 2026.09.28 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,307 | ₩33,333 | ₩33,307 | ₩33,333 | +0.08% | 2천 |
|---|
| 2026.09.24 | ₩33,400 | ₩33,420 | ₩33,253 | ₩33,293 | -0.32% | 6.5천 |
|---|
| 2026.09.23 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,507 | ₩33,600 | ₩33,507 | ₩33,600 | +0.28% | 300 |
|---|
| 2026.09.21 | ₩33,640 | ₩33,774 | ₩33,627 | ₩33,760 | +0.36% | 800 |
|---|
| 2026.09.18 | ₩33,640 | ₩33,640 | ₩33,623 | ₩33,640 | 0.00% | 2.2천 |
|---|
| 2026.09.17 | ₩33,541 | ₩33,642 | ₩33,541 | ₩33,640 | +0.29% | 1.8천 |
|---|
| 2026.09.16 | ₩33,280 | ₩33,573 | ₩33,253 | ₩33,573 | +0.88% | 2.5천 |
|---|
| 2026.09.15 | ₩33,280 | ₩33,280 | ₩33,253 | ₩33,253 | -0.08% | 1.4천 |
|---|
| 2026.09.14 | ₩33,460 | ₩33,573 | ₩33,460 | ₩33,560 | +0.30% | 3.6천 |
|---|
| 2026.09.11 | ₩33,266 | ₩33,507 | ₩33,253 | ₩33,507 | +0.72% | 4.8천 |
|---|
| 2026.09.10 | ₩33,428 | ₩33,428 | ₩33,280 | ₩33,280 | -0.44% | 1.2천 |
|---|
| 2026.09.09 | ₩33,453 | ₩33,453 | ₩33,340 | ₩33,340 | -0.34% | 600 |
|---|
| 2026.09.08 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 1.4천 |
|---|
| 2026.09.04 | ₩33,440 | ₩33,480 | ₩33,407 | ₩33,440 | 0.00% | 2.6천 |
|---|
| 2026.09.03 | ₩33,427 | ₩33,440 | ₩33,407 | ₩33,407 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,393 | ₩33,440 | ₩33,387 | ₩33,387 | -0.02% | 500 |
|---|
| 2026.08.31 | ₩33,373 | ₩33,373 | ₩33,266 | ₩33,347 | -0.08% | 3.7천 |
|---|
| 2026.08.28 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,347 | ₩33,347 | ₩33,266 | ₩33,347 | 0.00% | 5.3천 |
|---|
| 2026.08.26 | ₩33,266 | ₩33,280 | ₩33,253 | ₩33,266 | 0.00% | 4.3천 |
|---|
| 2026.08.25 | ₩33,347 | ₩33,347 | ₩33,280 | ₩33,300 | -0.14% | 3천 |
|---|
| 2026.08.24 | ₩33,313 | ₩33,347 | ₩33,253 | ₩33,280 | -0.10% | 1.4만 |
|---|
| 2026.08.21 | ₩33,327 | ₩33,347 | ₩33,307 | ₩33,320 | -0.02% | 2.6천 |
|---|
| 2026.08.20 | ₩33,347 | ₩33,347 | ₩33,307 | ₩33,307 | -0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩33,347 | ₩33,347 | ₩33,280 | ₩33,320 | -0.08% | 800 |
|---|
| 2026.08.18 | ₩33,307 | ₩33,347 | ₩33,307 | ₩33,347 | +0.12% | 900 |
|---|
| 2026.08.17 | ₩33,280 | ₩33,347 | ₩33,280 | ₩33,320 | +0.12% | 2.4천 |
|---|
| 2026.08.14 | ₩33,313 | ₩33,347 | ₩33,307 | ₩33,347 | +0.10% | 2.4천 |
|---|
| 2026.08.13 | ₩33,347 | ₩33,347 | ₩33,266 | ₩33,266 | -0.24% | 3.7천 |
|---|
| 2026.08.12 | ₩33,347 | ₩33,373 | ₩33,347 | ₩33,347 | 0.00% | 6천 |
|---|
| 2026.08.11 | ₩33,364 | ₩33,373 | ₩33,340 | ₩33,340 | -0.07% | 1.7천 |
|---|
| 2026.08.10 | ₩33,347 | ₩33,347 | ₩33,253 | ₩33,253 | -0.28% | 400 |
|---|
| 2026.08.07 | ₩33,373 | ₩33,373 | ₩33,320 | ₩33,320 | -0.16% | 500 |
|---|
| 2026.08.06 | ₩33,266 | ₩33,266 | ₩33,253 | ₩33,253 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩33,373 | ₩33,373 | ₩33,333 | ₩33,333 | -0.12% | 700 |
|---|
| 2026.08.04 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,307 | ₩33,307 | ₩33,280 | ₩33,307 | 0.00% | 1.8천 |
|---|
| 2026.07.31 | ₩33,307 | ₩33,320 | ₩33,240 | ₩33,253 | -0.16% | 1.5천 |
|---|
| 2026.07.30 | ₩33,320 | ₩33,373 | ₩33,266 | ₩33,266 | -0.16% | 4.5천 |
|---|
| 2026.07.29 | ₩33,507 | ₩33,507 | ₩33,266 | ₩33,266 | -0.72% | 6.5천 |
|---|
| 2026.07.28 | ₩33,320 | ₩33,507 | ₩33,320 | ₩33,507 | +0.56% | 1.7천 |
|---|
| 2026.07.27 | ₩33,400 | ₩33,427 | ₩33,373 | ₩33,373 | -0.08% | 1.7천 |
|---|
| 2026.07.24 | ₩33,373 | ₩33,523 | ₩33,360 | ₩33,373 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩33,453 | ₩33,667 | ₩33,453 | ₩33,667 | +0.64% | 300 |
|---|
| 2026.07.22 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,520 | ₩33,520 | ₩33,266 | ₩33,440 | -0.24% | 4.7천 |
|---|
| 2026.07.20 | ₩33,654 | ₩33,654 | ₩33,507 | ₩33,507 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩34,007 | ₩34,007 | ₩33,627 | ₩33,740 | -0.79% | 4.3천 |
|---|
| 2026.07.16 | ₩33,901 | ₩33,901 | ₩33,640 | ₩33,674 | -0.67% | 5.3천 |
|---|
| 2026.07.15 | ₩33,834 | ₩33,834 | ₩33,413 | ₩33,767 | -0.20% | 3.9천 |
|---|
| 2026.07.14 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩33,974 | ₩34,087 | ₩33,901 | ₩34,027 | +0.16% | 2.3천 |
|---|
| 2026.07.09 | ₩34,148 | ₩34,174 | ₩34,148 | ₩34,161 | +0.04% | 6천 |
|---|
| 2026.07.08 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩33,827 | ₩33,967 | ₩33,827 | ₩33,967 | +0.41% | 1.2천 |
|---|
| 2026.07.02 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,674 | ₩33,714 | ₩33,600 | ₩33,714 | +0.12% | 1.2천 |
|---|
| 2026.06.29 | ₩33,400 | ₩33,640 | ₩33,400 | ₩33,547 | +0.44% | 2.2천 |
|---|
| 2026.06.26 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,600 | ₩33,600 | ₩33,400 | ₩33,400 | -0.60% | 1.1천 |
|---|
| 2026.06.24 | ₩33,600 | ₩33,600 | ₩33,587 | ₩33,587 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩33,560 | ₩33,587 | ₩33,560 | ₩33,587 | +0.08% | 1.3천 |
|---|
| 2026.06.17 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩33,240 | ₩33,573 | ₩33,240 | ₩33,573 | +1.00% | 2.5천 |
|---|
| 2026.06.15 | ₩33,373 | ₩33,373 | ₩33,180 | ₩33,240 | -0.40% | 5.2천 |
|---|
| 2026.06.12 | ₩33,113 | ₩33,453 | ₩33,106 | ₩33,106 | -0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩33,266 | ₩33,907 | ₩33,266 | ₩33,694 | +1.28% | 5.8천 |
|---|
| 2026.06.10 | ₩33,553 | ₩33,553 | ₩33,467 | ₩33,467 | -0.26% | 900 |
|---|
| 2026.06.09 | ₩33,367 | ₩33,680 | ₩33,367 | ₩33,493 | +0.38% | 1천 |
|---|
| 2026.06.08 | ₩33,533 | ₩33,907 | ₩33,520 | ₩33,694 | +0.48% | 1.3천 |
|---|
| 2026.06.05 | ₩33,587 | ₩33,587 | ₩33,467 | ₩33,507 | -0.24% | 5.6천 |
|---|
| 2026.06.04 | ₩33,760 | ₩33,760 | ₩33,614 | ₩33,614 | -0.43% | 3.7천 |
|---|
| 2026.06.03 | ₩33,520 | ₩33,640 | ₩33,520 | ₩33,573 | +0.16% | 1.4천 |
|---|
| 2026.06.02 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,507 | ₩33,674 | ₩33,467 | ₩33,467 | -0.12% | 2.6천 |
|---|
| 2026.05.29 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩33,573 | ₩33,740 | ₩33,573 | ₩33,587 | +0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩33,547 | ₩33,547 | ₩33,520 | ₩33,520 | -0.08% | 3.1천 |
|---|
| 2026.05.26 | ₩33,640 | ₩33,774 | ₩33,507 | ₩33,507 | -0.40% | 2.1천 |
|---|
| 2026.05.22 | ₩33,427 | ₩33,627 | ₩33,427 | ₩33,573 | +0.44% | 1천 |
|---|
| 2026.05.21 | ₩33,220 | ₩33,400 | ₩33,220 | ₩33,400 | +0.54% | 1.1천 |
|---|
| 2026.05.20 | ₩33,667 | ₩33,667 | ₩32,853 | ₩33,413 | -0.75% | 1.4만 |
|---|
| 2026.05.19 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,907 | ₩33,907 | ₩33,774 | ₩33,840 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,734 | ₩33,747 | ₩33,707 | ₩33,707 | -0.08% | 700 |
|---|
| 2026.05.14 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,774 | ₩33,774 | ₩33,720 | ₩33,774 | 0.00% | 1.6천 |
|---|
| 2026.05.11 | ₩33,760 | ₩33,840 | ₩33,760 | ₩33,840 | +0.24% | 1천 |
|---|
| 2026.05.08 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩33,827 | ₩33,907 | ₩33,533 | ₩33,894 | +0.20% | 4.4천 |
|---|
| 2026.05.06 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,493 | ₩33,800 | ₩33,493 | ₩33,747 | +0.76% | 1천 |
|---|
| 2026.05.04 | ₩33,814 | ₩33,827 | ₩33,440 | ₩33,453 | -1.07% | 1.8천 |
|---|
| 2026.05.01 | ₩33,840 | ₩33,840 | ₩33,173 | ₩33,827 | -0.04% | 3천 |
|---|
| 2026.04.30 | ₩33,266 | ₩33,600 | ₩33,266 | ₩33,600 | +1.00% | 3.8천 |
|---|
| 2026.04.29 | ₩33,373 | ₩33,373 | ₩33,371 | ₩33,371 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩33,373 | ₩33,373 | ₩33,307 | ₩33,307 | -0.20% | 1천 |
|---|
| 2026.04.27 | ₩33,427 | ₩33,427 | ₩33,360 | ₩33,373 | -0.16% | 2.5천 |
|---|
| 2026.04.24 | ₩33,367 | ₩33,367 | ₩33,307 | ₩33,347 | -0.06% | 1.1천 |
|---|
| 2026.04.23 | ₩33,240 | ₩33,266 | ₩33,240 | ₩33,266 | +0.08% | 2.1천 |
|---|
| 2026.04.22 | ₩33,173 | ₩33,280 | ₩33,146 | ₩33,186 | +0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩33,120 | ₩33,146 | ₩33,080 | ₩33,080 | -0.12% | 6.2천 |
|---|
| 2026.04.20 | ₩33,026 | ₩33,133 | ₩33,013 | ₩33,120 | +0.28% | 3.6천 |
|---|
| 2026.04.17 | ₩33,133 | ₩33,133 | ₩32,933 | ₩33,013 | -0.36% | 7.9천 |
|---|
| 2026.04.16 | ₩33,106 | ₩33,133 | ₩32,973 | ₩33,133 | +0.08% | 7.5천 |
|---|
| 2026.04.15 | ₩33,040 | ₩33,160 | ₩32,913 | ₩33,146 | +0.32% | 1.2만 |
|---|
| 2026.04.14 | ₩33,607 | ₩33,707 | ₩33,440 | ₩33,640 | +0.10% | 2.1만 |
|---|
| 2026.04.13 | ₩33,373 | ₩33,373 | ₩33,360 | ₩33,373 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,373 | ₩33,373 | ₩33,347 | ₩33,373 | 0.00% | 1.5만 |
|---|
| 2026.04.09 | ₩33,347 | ₩33,373 | ₩33,347 | ₩33,373 | +0.08% | 6.3천 |
|---|
| 2026.04.08 | ₩33,373 | ₩33,387 | ₩33,347 | ₩33,371 | -0.01% | 1.8만 |
|---|
| 2026.04.07 | ₩33,373 | ₩33,373 | ₩33,253 | ₩33,307 | -0.20% | 8.5천 |
|---|
| 2026.04.06 | ₩33,373 | ₩33,373 | ₩33,320 | ₩33,373 | 0.00% | 4.3천 |
|---|
| 2026.04.02 | ₩33,373 | ₩33,373 | ₩33,213 | ₩33,373 | 0.00% | 3.8천 |
|---|
| 2026.04.01 | ₩33,286 | ₩33,373 | ₩33,280 | ₩33,293 | +0.02% | 1.5만 |
|---|
| 2026.03.31 | ₩33,253 | ₩33,373 | ₩33,253 | ₩33,373 | +0.36% | 7.6천 |
|---|
| 2026.03.30 | ₩33,360 | ₩33,373 | ₩33,253 | ₩33,253 | -0.32% | 2.5천 |
|---|
| 2026.03.27 | ₩33,253 | ₩33,373 | ₩33,253 | ₩33,320 | +0.20% | 2천 |
|---|
| 2026.03.26 | ₩33,253 | ₩33,373 | ₩33,253 | ₩33,373 | +0.36% | 3천 |
|---|
| 2026.03.25 | ₩33,373 | ₩33,373 | ₩33,106 | ₩33,106 | -0.80% | 1.2천 |
|---|
| 2026.03.24 | ₩33,373 | ₩33,373 | ₩33,106 | ₩33,106 | -0.80% | 4.7천 |
|---|
| 2026.03.23 | ₩33,240 | ₩33,307 | ₩33,106 | ₩33,226 | -0.04% | 4.8천 |
|---|
| 2026.03.20 | ₩33,360 | ₩33,373 | ₩33,226 | ₩33,240 | -0.36% | 9.4천 |
|---|
| 2026.03.19 | ₩33,333 | ₩33,373 | ₩33,240 | ₩33,293 | -0.12% | 1.9만 |
|---|
| 2026.03.18 | ₩33,307 | ₩33,373 | ₩33,240 | ₩33,373 | +0.20% | 9.2천 |
|---|
| 2026.03.17 | ₩33,240 | ₩33,360 | ₩33,193 | ₩33,240 | 0.00% | 1.4만 |
|---|
| 2026.03.16 | ₩33,106 | ₩33,340 | ₩33,106 | ₩33,307 | +0.60% | 1만 |
|---|
| 2026.03.13 | ₩33,200 | ₩33,373 | ₩33,140 | ₩33,140 | -0.18% | 1.9만 |
|---|
| 2026.03.12 | ₩33,387 | ₩33,647 | ₩33,080 | ₩33,226 | -0.48% | 3.3만 |
|---|
| 2026.03.11 | ₩33,440 | ₩33,573 | ₩33,440 | ₩33,484 | +0.13% | 2.9천 |
|---|
| 2026.03.10 | ₩33,467 | ₩33,714 | ₩33,413 | ₩33,467 | 0.00% | 2.4천 |
|---|
| 2026.03.09 | ₩33,600 | ₩33,640 | ₩33,400 | ₩33,443 | -0.47% | 3.3천 |
|---|
| 2026.03.06 | ₩33,654 | ₩33,894 | ₩33,654 | ₩33,894 | +0.71% | 1.5천 |
|---|
| 2026.03.05 | ₩33,647 | ₩33,654 | ₩33,580 | ₩33,640 | -0.02% | 2천 |
|---|
| 2026.03.04 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩33,854 | ₩33,941 | ₩33,840 | ₩33,854 | 0.00% | 5.7천 |
|---|
| 2026.03.02 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,934 | ₩33,934 | ₩33,840 | ₩33,840 | -0.28% | 1.7천 |
|---|
| 2026.02.26 | ₩33,774 | ₩33,934 | ₩33,560 | ₩33,654 | -0.36% | 7.8천 |
|---|
| 2026.02.25 | ₩33,654 | ₩33,856 | ₩33,600 | ₩33,760 | +0.32% | 3.5천 |
|---|
| 2026.02.24 | ₩33,560 | ₩33,654 | ₩33,520 | ₩33,654 | +0.28% | 1.3천 |
|---|
| 2026.02.23 | ₩33,707 | ₩33,774 | ₩33,707 | ₩33,707 | 0.00% | 1.7천 |
|---|
| 2026.02.20 | ₩33,654 | ₩34,041 | ₩33,654 | ₩33,680 | +0.08% | 1.8천 |
|---|
| 2026.02.19 | ₩33,881 | ₩33,881 | ₩33,533 | ₩33,640 | -0.71% | 6.9천 |
|---|
| 2026.02.18 | ₩33,867 | ₩34,134 | ₩33,867 | ₩34,041 | +0.51% | 2.2천 |
|---|
| 2026.02.17 | ₩34,041 | ₩34,428 | ₩34,041 | ₩34,348 | +0.90% | 1.4만 |
|---|
| 2026.02.13 | ₩34,148 | ₩34,148 | ₩33,894 | ₩34,041 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩33,954 | ₩34,041 | ₩33,954 | ₩33,954 | 0.00% | 2.3천 |
|---|
| 2026.02.11 | ₩34,127 | ₩34,535 | ₩33,760 | ₩33,867 | -0.76% | 2천 |
|---|
| 2026.02.10 | ₩33,947 | ₩33,947 | ₩33,720 | ₩33,734 | -0.63% | 2.7만 |
|---|
| 2026.02.09 | ₩34,815 | ₩35,910 | ₩33,934 | ₩34,001 | -2.34% | 3.1천 |
|---|
| 2026.02.06 | ₩33,881 | ₩37,698 | ₩33,720 | ₩33,907 | +0.08% | 3.8천 |
|---|
| 2026.02.05 | ₩33,827 | ₩33,840 | ₩33,827 | ₩33,840 | +0.04% | 800 |
|---|
| 2026.02.04 | ₩33,760 | ₩33,838 | ₩33,760 | ₩33,838 | +0.23% | 1.7천 |
|---|
| 2026.02.03 | ₩33,774 | ₩33,840 | ₩33,707 | ₩33,795 | +0.06% | 3.5천 |
|---|
| 2026.02.02 | ₩33,580 | ₩33,840 | ₩33,580 | ₩33,840 | +0.78% | 2.4천 |
|---|
| 2026.01.30 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩33,453 | ₩33,840 | ₩33,453 | ₩33,840 | +1.16% | 4천 |
|---|
| 2026.01.28 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩33,600 | ₩33,811 | ₩33,573 | ₩33,707 | +0.32% | 7.6천 |
|---|
| 2026.01.26 | ₩33,675 | ₩33,840 | ₩33,667 | ₩33,840 | +0.49% | 4.3천 |
|---|
| 2026.01.23 | ₩33,724 | ₩33,760 | ₩33,724 | ₩33,760 | +0.11% | 500 |
|---|
| 2026.01.22 | ₩33,694 | ₩33,814 | ₩33,694 | ₩33,774 | +0.24% | 4.8천 |
|---|
| 2026.01.21 | ₩33,467 | ₩33,694 | ₩33,453 | ₩33,694 | +0.68% | 7.7천 |
|---|
| 2026.01.20 | ₩33,440 | ₩33,467 | ₩33,413 | ₩33,467 | +0.08% | 3.9천 |
|---|
| 2026.01.16 | ₩33,480 | ₩33,493 | ₩33,373 | ₩33,493 | +0.04% | 1.3만 |
|---|
| 2026.01.15 | ₩33,373 | ₩33,547 | ₩33,253 | ₩33,473 | +0.30% | 2.8만 |
|---|
| 2026.01.14 | ₩33,800 | ₩33,907 | ₩33,782 | ₩33,907 | +0.32% | 1.7만 |
|---|
| 2026.01.13 | ₩33,974 | ₩34,201 | ₩33,814 | ₩33,974 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩34,201 | ₩34,241 | ₩34,041 | ₩34,054 | -0.43% | 6천 |
|---|
| 2026.01.07 | ₩34,121 | ₩34,201 | ₩34,121 | ₩34,121 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩34,041 | ₩34,174 | ₩34,041 | ₩34,174 | +0.39% | 5.4천 |
|---|
| 2026.01.05 | ₩34,065 | ₩34,094 | ₩34,065 | ₩34,067 | +0.01% | 800 |
|---|
| 2026.01.02 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,832 | ₩34,014 | ₩33,832 | ₩34,014 | +0.54% | 4천 |
|---|
| 2025.12.30 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,720 | ₩33,934 | ₩33,720 | ₩33,934 | +0.63% | 1천 |
|---|
| 2025.12.26 | ₩33,734 | ₩33,827 | ₩33,573 | ₩33,734 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩33,648 | ₩33,831 | ₩33,640 | ₩33,640 | -0.02% | 2.3천 |
|---|
| 2025.12.23 | ₩33,680 | ₩33,760 | ₩33,573 | ₩33,760 | +0.24% | 1.3만 |
|---|
| 2025.12.22 | ₩33,654 | ₩33,947 | ₩33,547 | ₩33,760 | +0.32% | 1.5만 |
|---|
| 2025.12.19 | ₩34,001 | ₩34,455 | ₩33,614 | ₩34,041 | +0.12% | 3.2만 |
|---|
| 2025.12.18 | ₩33,747 | ₩33,907 | ₩33,747 | ₩33,907 | +0.47% | 2.2천 |
|---|
| 2025.12.17 | ₩33,720 | ₩33,720 | ₩33,573 | ₩33,573 | -0.44% | 3.5천 |
|---|
| 2025.12.16 | ₩33,600 | ₩33,866 | ₩33,600 | ₩33,774 | +0.52% | 1천 |
|---|
| 2025.12.15 | ₩33,600 | ₩33,774 | ₩33,536 | ₩33,774 | +0.52% | 8.5천 |
|---|
| 2025.12.12 | ₩33,707 | ₩33,854 | ₩33,707 | ₩33,854 | +0.44% | 1.7천 |
|---|
| 2025.12.11 | ₩33,760 | ₩33,760 | ₩33,614 | ₩33,747 | -0.04% | 900 |
|---|
| 2025.12.10 | ₩33,467 | ₩33,627 | ₩33,467 | ₩33,627 | +0.48% | 2.2천 |
|---|
| 2025.12.09 | ₩33,573 | ₩33,614 | ₩33,573 | ₩33,614 | +0.12% | 6.3천 |
|---|
| 2025.12.08 | ₩33,573 | ₩33,573 | ₩33,440 | ₩33,573 | 0.00% | 5.3천 |
|---|
| 2025.12.05 | ₩33,840 | ₩33,840 | ₩33,507 | ₩33,560 | -0.83% | 3천 |
|---|
| 2025.12.04 | ₩33,786 | ₩33,840 | ₩33,640 | ₩33,640 | -0.43% | 6.6천 |
|---|
| 2025.12.03 | ₩33,680 | ₩33,680 | ₩33,533 | ₩33,533 | -0.44% | 2.7천 |
|---|
| 2025.12.02 | ₩33,691 | ₩33,814 | ₩33,667 | ₩33,760 | +0.21% | 4.3천 |
|---|
| 2025.12.01 | ₩33,640 | ₩33,640 | ₩33,493 | ₩33,573 | -0.20% | 2.1천 |
|---|
| 2025.11.28 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,707 | ₩33,787 | ₩33,481 | ₩33,481 | -0.67% | 3.6천 |
|---|
| 2025.11.25 | ₩33,427 | ₩33,720 | ₩33,413 | ₩33,707 | +0.84% | 7.5천 |
|---|
| 2025.11.24 | ₩33,460 | ₩33,493 | ₩33,387 | ₩33,413 | -0.14% | 9.9천 |
|---|
| 2025.11.21 | ₩33,447 | ₩33,507 | ₩33,400 | ₩33,400 | -0.14% | 5.8천 |
|---|
| 2025.11.20 | ₩33,453 | ₩33,493 | ₩33,453 | ₩33,493 | +0.12% | 400 |
|---|
| 2025.11.19 | ₩33,507 | ₩33,507 | ₩33,387 | ₩33,493 | -0.04% | 1만 |
|---|
| 2025.11.18 | ₩33,395 | ₩33,493 | ₩33,395 | ₩33,493 | +0.30% | 2.3천 |
|---|
| 2025.11.17 | ₩33,453 | ₩33,467 | ₩33,373 | ₩33,387 | -0.20% | 1.7만 |
|---|
| 2025.11.14 | ₩33,387 | ₩33,400 | ₩33,387 | ₩33,387 | 0.00% | 4.5천 |
|---|
| 2025.11.13 | ₩33,493 | ₩33,507 | ₩33,387 | ₩33,387 | -0.32% | 1.8천 |
|---|
| 2025.11.12 | ₩33,547 | ₩33,683 | ₩33,440 | ₩33,507 | -0.12% | 6.4천 |
|---|
| 2025.11.11 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩33,493 | ₩33,507 | ₩33,387 | ₩33,507 | +0.04% | 3.8천 |
|---|
| 2025.11.07 | ₩33,387 | ₩33,480 | ₩33,387 | ₩33,480 | +0.28% | 7.5천 |
|---|
| 2025.11.06 | ₩33,400 | ₩33,453 | ₩33,373 | ₩33,387 | -0.04% | 9.9천 |
|---|
| 2025.11.05 | ₩33,413 | ₩33,440 | ₩33,387 | ₩33,400 | -0.04% | 4.5천 |
|---|
| 2025.11.04 | ₩33,413 | ₩33,560 | ₩33,400 | ₩33,480 | +0.20% | 5.1천 |
|---|
| 2025.11.03 | ₩33,400 | ₩33,493 | ₩33,387 | ₩33,413 | +0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩33,760 | ₩33,760 | ₩33,320 | ₩33,493 | -0.79% | 6.9만 |
|---|
| 2025.10.30 | ₩33,798 | ₩33,800 | ₩33,774 | ₩33,787 | -0.03% | 4천 |
|---|
| 2025.10.29 | ₩33,774 | ₩33,803 | ₩33,760 | ₩33,803 | +0.09% | 500 |
|---|
| 2025.10.28 | ₩33,695 | ₩33,782 | ₩33,695 | ₩33,760 | +0.19% | 500 |
|---|
| 2025.10.27 | ₩33,720 | ₩33,787 | ₩33,720 | ₩33,787 | +0.20% | 2.6천 |
|---|
| 2025.10.24 | ₩33,627 | ₩33,654 | ₩33,627 | ₩33,638 | +0.03% | 600 |
|---|
| 2025.10.23 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩33,480 | ₩33,600 | ₩33,480 | ₩33,560 | +0.24% | 2.6천 |
|---|
| 2025.10.21 | ₩33,307 | ₩33,467 | ₩33,307 | ₩33,467 | +0.48% | 2.4천 |
|---|
| 2025.10.20 | ₩33,447 | ₩33,447 | ₩33,266 | ₩33,320 | -0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩33,440 | ₩33,480 | ₩33,373 | ₩33,373 | -0.20% | 4.9천 |
|---|
| 2025.10.16 | ₩33,373 | ₩33,433 | ₩33,323 | ₩33,433 | +0.18% | 1.4천 |
|---|
| 2025.10.15 | ₩33,360 | ₩33,400 | ₩33,360 | ₩33,373 | +0.04% | 2.5천 |
|---|
| 2025.10.14 | ₩33,907 | ₩33,907 | ₩33,760 | ₩33,907 | 0.00% | 700 |
|---|
| 2025.10.13 | ₩33,814 | ₩33,814 | ₩33,720 | ₩33,720 | -0.28% | 400 |
|---|
| 2025.10.10 | ₩34,014 | ₩34,014 | ₩33,800 | ₩33,827 | -0.55% | 2.7천 |
|---|