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 | ₩33,182 | ₩33,289 | ₩33,116 | ₩33,116 | -0.20% | 3.8천 |
| 2026.10.08 | ₩33,169 | ₩33,169 | ₩33,116 | ₩33,169 | 0.00% | 7.4천 |
| 2026.10.07 | ₩33,276 | ₩33,336 | ₩33,169 | ₩33,169 | -0.32% | 9.3천 |
| 2026.10.06 | ₩33,396 | ₩33,396 | ₩33,302 | ₩33,396 | 0.00% | 1.9천 |
| 2026.10.05 | ₩33,276 | ₩33,369 | ₩33,276 | ₩33,342 | +0.20% | 1.2천 |
| 2026.10.02 | ₩33,342 | ₩33,342 | ₩33,316 | ₩33,316 | -0.08% | 1.3천 |
| 2026.10.01 | ₩33,316 | ₩33,342 | ₩33,309 | ₩33,342 | +0.08% | 3.7천 |
| 2026.09.30 | ₩33,289 | ₩33,662 | ₩33,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,636 |
| +1.04% |
| 5.1천 |
| 2026.09.29 | ₩33,529 | ₩33,529 | ₩33,289 | ₩33,302 | -0.68% | 5.4천 |
|---|
| 2026.09.28 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,276 | ₩33,302 | ₩33,276 | ₩33,302 | +0.08% | 2천 |
|---|
| 2026.09.24 | ₩33,369 | ₩33,389 | ₩33,222 | ₩33,262 | -0.32% | 6.5천 |
|---|
| 2026.09.23 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,476 | ₩33,569 | ₩33,476 | ₩33,569 | +0.28% | 300 |
|---|
| 2026.09.21 | ₩33,609 | ₩33,742 | ₩33,596 | ₩33,729 | +0.36% | 800 |
|---|
| 2026.09.18 | ₩33,609 | ₩33,609 | ₩33,592 | ₩33,609 | 0.00% | 2.2천 |
|---|
| 2026.09.17 | ₩33,510 | ₩33,610 | ₩33,510 | ₩33,609 | +0.29% | 1.8천 |
|---|
| 2026.09.16 | ₩33,249 | ₩33,542 | ₩33,222 | ₩33,542 | +0.88% | 2.5천 |
|---|
| 2026.09.15 | ₩33,249 | ₩33,249 | ₩33,222 | ₩33,222 | -0.08% | 1.4천 |
|---|
| 2026.09.14 | ₩33,429 | ₩33,542 | ₩33,429 | ₩33,529 | +0.30% | 3.6천 |
|---|
| 2026.09.11 | ₩33,236 | ₩33,476 | ₩33,222 | ₩33,476 | +0.72% | 4.8천 |
|---|
| 2026.09.10 | ₩33,397 | ₩33,397 | ₩33,249 | ₩33,249 | -0.44% | 1.2천 |
|---|
| 2026.09.09 | ₩33,422 | ₩33,422 | ₩33,309 | ₩33,309 | -0.34% | 600 |
|---|
| 2026.09.08 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 1.4천 |
|---|
| 2026.09.04 | ₩33,409 | ₩33,449 | ₩33,376 | ₩33,409 | 0.00% | 2.6천 |
|---|
| 2026.09.03 | ₩33,396 | ₩33,409 | ₩33,376 | ₩33,376 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,362 | ₩33,409 | ₩33,356 | ₩33,356 | -0.02% | 500 |
|---|
| 2026.08.31 | ₩33,342 | ₩33,342 | ₩33,236 | ₩33,316 | -0.08% | 3.7천 |
|---|
| 2026.08.28 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,316 | ₩33,316 | ₩33,236 | ₩33,316 | 0.00% | 5.3천 |
|---|
| 2026.08.26 | ₩33,236 | ₩33,249 | ₩33,222 | ₩33,236 | 0.00% | 4.3천 |
|---|
| 2026.08.25 | ₩33,316 | ₩33,316 | ₩33,249 | ₩33,269 | -0.14% | 3천 |
|---|
| 2026.08.24 | ₩33,282 | ₩33,316 | ₩33,222 | ₩33,249 | -0.10% | 1.4만 |
|---|
| 2026.08.21 | ₩33,296 | ₩33,316 | ₩33,276 | ₩33,289 | -0.02% | 2.6천 |
|---|
| 2026.08.20 | ₩33,316 | ₩33,316 | ₩33,276 | ₩33,276 | -0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩33,316 | ₩33,316 | ₩33,249 | ₩33,289 | -0.08% | 800 |
|---|
| 2026.08.18 | ₩33,276 | ₩33,316 | ₩33,276 | ₩33,316 | +0.12% | 900 |
|---|
| 2026.08.17 | ₩33,249 | ₩33,316 | ₩33,249 | ₩33,289 | +0.12% | 2.4천 |
|---|
| 2026.08.14 | ₩33,282 | ₩33,316 | ₩33,276 | ₩33,316 | +0.10% | 2.4천 |
|---|
| 2026.08.13 | ₩33,316 | ₩33,316 | ₩33,236 | ₩33,236 | -0.24% | 3.7천 |
|---|
| 2026.08.12 | ₩33,316 | ₩33,342 | ₩33,316 | ₩33,316 | 0.00% | 6천 |
|---|
| 2026.08.11 | ₩33,333 | ₩33,342 | ₩33,309 | ₩33,309 | -0.07% | 1.7천 |
|---|
| 2026.08.10 | ₩33,316 | ₩33,316 | ₩33,222 | ₩33,222 | -0.28% | 400 |
|---|
| 2026.08.07 | ₩33,342 | ₩33,342 | ₩33,289 | ₩33,289 | -0.16% | 500 |
|---|
| 2026.08.06 | ₩33,236 | ₩33,236 | ₩33,222 | ₩33,222 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩33,342 | ₩33,342 | ₩33,302 | ₩33,302 | -0.12% | 700 |
|---|
| 2026.08.04 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,276 | ₩33,276 | ₩33,249 | ₩33,276 | 0.00% | 1.8천 |
|---|
| 2026.07.31 | ₩33,276 | ₩33,289 | ₩33,209 | ₩33,222 | -0.16% | 1.5천 |
|---|
| 2026.07.30 | ₩33,289 | ₩33,342 | ₩33,236 | ₩33,236 | -0.16% | 4.5천 |
|---|
| 2026.07.29 | ₩33,476 | ₩33,476 | ₩33,236 | ₩33,236 | -0.72% | 6.5천 |
|---|
| 2026.07.28 | ₩33,289 | ₩33,476 | ₩33,289 | ₩33,476 | +0.56% | 1.7천 |
|---|
| 2026.07.27 | ₩33,369 | ₩33,396 | ₩33,342 | ₩33,342 | -0.08% | 1.7천 |
|---|
| 2026.07.24 | ₩33,342 | ₩33,492 | ₩33,329 | ₩33,342 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩33,422 | ₩33,636 | ₩33,422 | ₩33,636 | +0.64% | 300 |
|---|
| 2026.07.22 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,489 | ₩33,489 | ₩33,236 | ₩33,409 | -0.24% | 4.7천 |
|---|
| 2026.07.20 | ₩33,622 | ₩33,622 | ₩33,476 | ₩33,476 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩33,976 | ₩33,976 | ₩33,596 | ₩33,709 | -0.79% | 4.3천 |
|---|
| 2026.07.16 | ₩33,869 | ₩33,869 | ₩33,609 | ₩33,642 | -0.67% | 5.3천 |
|---|
| 2026.07.15 | ₩33,802 | ₩33,802 | ₩33,382 | ₩33,736 | -0.20% | 3.9천 |
|---|
| 2026.07.14 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩33,942 | ₩34,056 | ₩33,869 | ₩33,996 | +0.16% | 2.3천 |
|---|
| 2026.07.09 | ₩34,116 | ₩34,142 | ₩34,116 | ₩34,129 | +0.04% | 6천 |
|---|
| 2026.07.08 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩33,796 | ₩33,936 | ₩33,796 | ₩33,936 | +0.41% | 1.2천 |
|---|
| 2026.07.02 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,642 | ₩33,682 | ₩33,569 | ₩33,682 | +0.12% | 1.2천 |
|---|
| 2026.06.29 | ₩33,369 | ₩33,609 | ₩33,369 | ₩33,516 | +0.44% | 2.2천 |
|---|
| 2026.06.26 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,569 | ₩33,569 | ₩33,369 | ₩33,369 | -0.60% | 1.1천 |
|---|
| 2026.06.24 | ₩33,569 | ₩33,569 | ₩33,556 | ₩33,556 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩33,529 | ₩33,556 | ₩33,529 | ₩33,556 | +0.08% | 1.3천 |
|---|
| 2026.06.17 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩33,209 | ₩33,542 | ₩33,209 | ₩33,542 | +1.00% | 2.5천 |
|---|
| 2026.06.15 | ₩33,342 | ₩33,342 | ₩33,149 | ₩33,209 | -0.40% | 5.2천 |
|---|
| 2026.06.12 | ₩33,082 | ₩33,422 | ₩33,076 | ₩33,076 | -0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩33,236 | ₩33,876 | ₩33,236 | ₩33,662 | +1.28% | 5.8천 |
|---|
| 2026.06.10 | ₩33,522 | ₩33,522 | ₩33,436 | ₩33,436 | -0.26% | 900 |
|---|
| 2026.06.09 | ₩33,336 | ₩33,649 | ₩33,336 | ₩33,462 | +0.38% | 1천 |
|---|
| 2026.06.08 | ₩33,502 | ₩33,876 | ₩33,489 | ₩33,662 | +0.48% | 1.3천 |
|---|
| 2026.06.05 | ₩33,556 | ₩33,556 | ₩33,436 | ₩33,476 | -0.24% | 5.6천 |
|---|
| 2026.06.04 | ₩33,729 | ₩33,729 | ₩33,582 | ₩33,582 | -0.43% | 3.7천 |
|---|
| 2026.06.03 | ₩33,489 | ₩33,609 | ₩33,489 | ₩33,542 | +0.16% | 1.4천 |
|---|
| 2026.06.02 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,476 | ₩33,642 | ₩33,436 | ₩33,436 | -0.12% | 2.6천 |
|---|
| 2026.05.29 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩33,542 | ₩33,709 | ₩33,542 | ₩33,556 | +0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩33,516 | ₩33,516 | ₩33,489 | ₩33,489 | -0.08% | 3.1천 |
|---|
| 2026.05.26 | ₩33,609 | ₩33,742 | ₩33,476 | ₩33,476 | -0.40% | 2.1천 |
|---|
| 2026.05.22 | ₩33,396 | ₩33,596 | ₩33,396 | ₩33,542 | +0.44% | 1천 |
|---|
| 2026.05.21 | ₩33,189 | ₩33,369 | ₩33,189 | ₩33,369 | +0.54% | 1.1천 |
|---|
| 2026.05.20 | ₩33,636 | ₩33,636 | ₩32,822 | ₩33,382 | -0.75% | 1.4만 |
|---|
| 2026.05.19 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,876 | ₩33,876 | ₩33,742 | ₩33,809 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,702 | ₩33,716 | ₩33,676 | ₩33,676 | -0.08% | 700 |
|---|
| 2026.05.14 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,742 | ₩33,742 | ₩33,689 | ₩33,742 | 0.00% | 1.6천 |
|---|
| 2026.05.11 | ₩33,729 | ₩33,809 | ₩33,729 | ₩33,809 | +0.24% | 1천 |
|---|
| 2026.05.08 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩33,796 | ₩33,876 | ₩33,502 | ₩33,862 | +0.20% | 4.4천 |
|---|
| 2026.05.06 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,462 | ₩33,769 | ₩33,462 | ₩33,716 | +0.76% | 1천 |
|---|
| 2026.05.04 | ₩33,782 | ₩33,796 | ₩33,409 | ₩33,422 | -1.07% | 1.8천 |
|---|
| 2026.05.01 | ₩33,809 | ₩33,809 | ₩33,142 | ₩33,796 | -0.04% | 3천 |
|---|
| 2026.04.30 | ₩33,236 | ₩33,569 | ₩33,236 | ₩33,569 | +1.00% | 3.8천 |
|---|
| 2026.04.29 | ₩33,342 | ₩33,342 | ₩33,340 | ₩33,340 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩33,342 | ₩33,342 | ₩33,276 | ₩33,276 | -0.20% | 1천 |
|---|
| 2026.04.27 | ₩33,396 | ₩33,396 | ₩33,329 | ₩33,342 | -0.16% | 2.5천 |
|---|
| 2026.04.24 | ₩33,336 | ₩33,336 | ₩33,276 | ₩33,316 | -0.06% | 1.1천 |
|---|
| 2026.04.23 | ₩33,209 | ₩33,236 | ₩33,209 | ₩33,236 | +0.08% | 2.1천 |
|---|
| 2026.04.22 | ₩33,142 | ₩33,249 | ₩33,116 | ₩33,156 | +0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩33,089 | ₩33,116 | ₩33,049 | ₩33,049 | -0.12% | 6.2천 |
|---|
| 2026.04.20 | ₩32,995 | ₩33,102 | ₩32,982 | ₩33,089 | +0.28% | 3.6천 |
|---|
| 2026.04.17 | ₩33,102 | ₩33,102 | ₩32,902 | ₩32,982 | -0.36% | 7.9천 |
|---|
| 2026.04.16 | ₩33,076 | ₩33,102 | ₩32,942 | ₩33,102 | +0.08% | 7.5천 |
|---|
| 2026.04.15 | ₩33,009 | ₩33,129 | ₩32,882 | ₩33,116 | +0.32% | 1.2만 |
|---|
| 2026.04.14 | ₩33,576 | ₩33,676 | ₩33,409 | ₩33,609 | +0.10% | 2.1만 |
|---|
| 2026.04.13 | ₩33,342 | ₩33,342 | ₩33,329 | ₩33,342 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,342 | ₩33,342 | ₩33,316 | ₩33,342 | 0.00% | 1.5만 |
|---|
| 2026.04.09 | ₩33,316 | ₩33,342 | ₩33,316 | ₩33,342 | +0.08% | 6.3천 |
|---|
| 2026.04.08 | ₩33,342 | ₩33,356 | ₩33,316 | ₩33,340 | -0.01% | 1.8만 |
|---|
| 2026.04.07 | ₩33,342 | ₩33,342 | ₩33,222 | ₩33,276 | -0.20% | 8.5천 |
|---|
| 2026.04.06 | ₩33,342 | ₩33,342 | ₩33,289 | ₩33,342 | 0.00% | 4.3천 |
|---|
| 2026.04.02 | ₩33,342 | ₩33,342 | ₩33,182 | ₩33,342 | 0.00% | 3.8천 |
|---|
| 2026.04.01 | ₩33,256 | ₩33,342 | ₩33,249 | ₩33,262 | +0.02% | 1.5만 |
|---|
| 2026.03.31 | ₩33,222 | ₩33,342 | ₩33,222 | ₩33,342 | +0.36% | 7.6천 |
|---|
| 2026.03.30 | ₩33,329 | ₩33,342 | ₩33,222 | ₩33,222 | -0.32% | 2.5천 |
|---|
| 2026.03.27 | ₩33,222 | ₩33,342 | ₩33,222 | ₩33,289 | +0.20% | 2천 |
|---|
| 2026.03.26 | ₩33,222 | ₩33,342 | ₩33,222 | ₩33,342 | +0.36% | 3천 |
|---|
| 2026.03.25 | ₩33,342 | ₩33,342 | ₩33,076 | ₩33,076 | -0.80% | 1.2천 |
|---|
| 2026.03.24 | ₩33,342 | ₩33,342 | ₩33,076 | ₩33,076 | -0.80% | 4.7천 |
|---|
| 2026.03.23 | ₩33,209 | ₩33,276 | ₩33,076 | ₩33,196 | -0.04% | 4.8천 |
|---|
| 2026.03.20 | ₩33,329 | ₩33,342 | ₩33,196 | ₩33,209 | -0.36% | 9.4천 |
|---|
| 2026.03.19 | ₩33,302 | ₩33,342 | ₩33,209 | ₩33,262 | -0.12% | 1.9만 |
|---|
| 2026.03.18 | ₩33,276 | ₩33,342 | ₩33,209 | ₩33,342 | +0.20% | 9.2천 |
|---|
| 2026.03.17 | ₩33,209 | ₩33,329 | ₩33,162 | ₩33,209 | 0.00% | 1.4만 |
|---|
| 2026.03.16 | ₩33,076 | ₩33,309 | ₩33,076 | ₩33,276 | +0.60% | 1만 |
|---|
| 2026.03.13 | ₩33,169 | ₩33,342 | ₩33,109 | ₩33,109 | -0.18% | 1.9만 |
|---|
| 2026.03.12 | ₩33,356 | ₩33,616 | ₩33,049 | ₩33,196 | -0.48% | 3.3만 |
|---|
| 2026.03.11 | ₩33,409 | ₩33,542 | ₩33,409 | ₩33,453 | +0.13% | 2.9천 |
|---|
| 2026.03.10 | ₩33,436 | ₩33,682 | ₩33,382 | ₩33,436 | 0.00% | 2.4천 |
|---|
| 2026.03.09 | ₩33,569 | ₩33,609 | ₩33,369 | ₩33,412 | -0.47% | 3.3천 |
|---|
| 2026.03.06 | ₩33,622 | ₩33,862 | ₩33,622 | ₩33,862 | +0.71% | 1.5천 |
|---|
| 2026.03.05 | ₩33,616 | ₩33,622 | ₩33,549 | ₩33,609 | -0.02% | 2천 |
|---|
| 2026.03.04 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩33,822 | ₩33,909 | ₩33,809 | ₩33,822 | 0.00% | 5.7천 |
|---|
| 2026.03.02 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,902 | ₩33,902 | ₩33,809 | ₩33,809 | -0.28% | 1.7천 |
|---|
| 2026.02.26 | ₩33,742 | ₩33,902 | ₩33,529 | ₩33,622 | -0.36% | 7.8천 |
|---|
| 2026.02.25 | ₩33,622 | ₩33,825 | ₩33,569 | ₩33,729 | +0.32% | 3.5천 |
|---|
| 2026.02.24 | ₩33,529 | ₩33,622 | ₩33,489 | ₩33,622 | +0.28% | 1.3천 |
|---|
| 2026.02.23 | ₩33,676 | ₩33,742 | ₩33,676 | ₩33,676 | 0.00% | 1.7천 |
|---|
| 2026.02.20 | ₩33,622 | ₩34,009 | ₩33,622 | ₩33,649 | +0.08% | 1.8천 |
|---|
| 2026.02.19 | ₩33,849 | ₩33,849 | ₩33,502 | ₩33,609 | -0.71% | 6.9천 |
|---|
| 2026.02.18 | ₩33,836 | ₩34,102 | ₩33,836 | ₩34,009 | +0.51% | 2.2천 |
|---|
| 2026.02.17 | ₩34,009 | ₩34,396 | ₩34,009 | ₩34,316 | +0.90% | 1.4만 |
|---|
| 2026.02.13 | ₩34,116 | ₩34,116 | ₩33,862 | ₩34,009 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩33,922 | ₩34,009 | ₩33,922 | ₩33,922 | 0.00% | 2.3천 |
|---|
| 2026.02.11 | ₩34,096 | ₩34,503 | ₩33,729 | ₩33,836 | -0.76% | 2천 |
|---|
| 2026.02.10 | ₩33,916 | ₩33,916 | ₩33,689 | ₩33,702 | -0.63% | 2.7만 |
|---|
| 2026.02.09 | ₩34,783 | ₩35,876 | ₩33,902 | ₩33,969 | -2.34% | 3.1천 |
|---|
| 2026.02.06 | ₩33,849 | ₩37,663 | ₩33,689 | ₩33,876 | +0.08% | 3.8천 |
|---|
| 2026.02.05 | ₩33,796 | ₩33,809 | ₩33,796 | ₩33,809 | +0.04% | 800 |
|---|
| 2026.02.04 | ₩33,729 | ₩33,806 | ₩33,729 | ₩33,806 | +0.23% | 1.7천 |
|---|
| 2026.02.03 | ₩33,742 | ₩33,809 | ₩33,676 | ₩33,764 | +0.06% | 3.5천 |
|---|
| 2026.02.02 | ₩33,549 | ₩33,809 | ₩33,549 | ₩33,809 | +0.78% | 2.4천 |
|---|
| 2026.01.30 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩33,422 | ₩33,809 | ₩33,422 | ₩33,809 | +1.16% | 4천 |
|---|
| 2026.01.28 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩33,569 | ₩33,780 | ₩33,542 | ₩33,676 | +0.32% | 7.6천 |
|---|
| 2026.01.26 | ₩33,644 | ₩33,809 | ₩33,636 | ₩33,809 | +0.49% | 4.3천 |
|---|
| 2026.01.23 | ₩33,693 | ₩33,729 | ₩33,693 | ₩33,729 | +0.11% | 500 |
|---|
| 2026.01.22 | ₩33,662 | ₩33,782 | ₩33,662 | ₩33,742 | +0.24% | 4.8천 |
|---|
| 2026.01.21 | ₩33,436 | ₩33,662 | ₩33,422 | ₩33,662 | +0.68% | 7.7천 |
|---|
| 2026.01.20 | ₩33,409 | ₩33,436 | ₩33,382 | ₩33,436 | +0.08% | 3.9천 |
|---|
| 2026.01.16 | ₩33,449 | ₩33,462 | ₩33,342 | ₩33,462 | +0.04% | 1.3만 |
|---|
| 2026.01.15 | ₩33,342 | ₩33,516 | ₩33,222 | ₩33,442 | +0.30% | 2.8만 |
|---|
| 2026.01.14 | ₩33,769 | ₩33,876 | ₩33,750 | ₩33,876 | +0.32% | 1.7만 |
|---|
| 2026.01.13 | ₩33,942 | ₩34,169 | ₩33,782 | ₩33,942 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩34,169 | ₩34,209 | ₩34,009 | ₩34,022 | -0.43% | 6천 |
|---|
| 2026.01.07 | ₩34,089 | ₩34,169 | ₩34,089 | ₩34,089 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩34,009 | ₩34,142 | ₩34,009 | ₩34,142 | +0.39% | 5.4천 |
|---|
| 2026.01.05 | ₩34,033 | ₩34,062 | ₩34,033 | ₩34,036 | +0.01% | 800 |
|---|
| 2026.01.02 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,801 | ₩33,982 | ₩33,801 | ₩33,982 | +0.54% | 4천 |
|---|
| 2025.12.30 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,689 | ₩33,902 | ₩33,689 | ₩33,902 | +0.63% | 1천 |
|---|
| 2025.12.26 | ₩33,702 | ₩33,796 | ₩33,542 | ₩33,702 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩33,617 | ₩33,800 | ₩33,609 | ₩33,609 | -0.02% | 2.3천 |
|---|
| 2025.12.23 | ₩33,649 | ₩33,729 | ₩33,542 | ₩33,729 | +0.24% | 1.3만 |
|---|
| 2025.12.22 | ₩33,622 | ₩33,916 | ₩33,516 | ₩33,729 | +0.32% | 1.5만 |
|---|
| 2025.12.19 | ₩33,969 | ₩34,423 | ₩33,582 | ₩34,009 | +0.12% | 3.2만 |
|---|
| 2025.12.18 | ₩33,716 | ₩33,876 | ₩33,716 | ₩33,876 | +0.47% | 2.2천 |
|---|
| 2025.12.17 | ₩33,689 | ₩33,689 | ₩33,542 | ₩33,542 | -0.44% | 3.5천 |
|---|
| 2025.12.16 | ₩33,569 | ₩33,834 | ₩33,569 | ₩33,742 | +0.52% | 1천 |
|---|
| 2025.12.15 | ₩33,569 | ₩33,742 | ₩33,505 | ₩33,742 | +0.52% | 8.5천 |
|---|
| 2025.12.12 | ₩33,676 | ₩33,822 | ₩33,676 | ₩33,822 | +0.44% | 1.7천 |
|---|
| 2025.12.11 | ₩33,729 | ₩33,729 | ₩33,582 | ₩33,716 | -0.04% | 900 |
|---|
| 2025.12.10 | ₩33,436 | ₩33,596 | ₩33,436 | ₩33,596 | +0.48% | 2.2천 |
|---|
| 2025.12.09 | ₩33,542 | ₩33,582 | ₩33,542 | ₩33,582 | +0.12% | 6.3천 |
|---|
| 2025.12.08 | ₩33,542 | ₩33,542 | ₩33,409 | ₩33,542 | 0.00% | 5.3천 |
|---|
| 2025.12.05 | ₩33,809 | ₩33,809 | ₩33,476 | ₩33,529 | -0.83% | 3천 |
|---|
| 2025.12.04 | ₩33,754 | ₩33,809 | ₩33,609 | ₩33,609 | -0.43% | 6.6천 |
|---|
| 2025.12.03 | ₩33,649 | ₩33,649 | ₩33,502 | ₩33,502 | -0.44% | 2.7천 |
|---|
| 2025.12.02 | ₩33,660 | ₩33,782 | ₩33,636 | ₩33,729 | +0.21% | 4.3천 |
|---|
| 2025.12.01 | ₩33,609 | ₩33,609 | ₩33,462 | ₩33,542 | -0.20% | 2.1천 |
|---|
| 2025.11.28 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,676 | ₩33,756 | ₩33,450 | ₩33,450 | -0.67% | 3.6천 |
|---|
| 2025.11.25 | ₩33,396 | ₩33,689 | ₩33,382 | ₩33,676 | +0.84% | 7.5천 |
|---|
| 2025.11.24 | ₩33,429 | ₩33,462 | ₩33,356 | ₩33,382 | -0.14% | 9.9천 |
|---|
| 2025.11.21 | ₩33,416 | ₩33,476 | ₩33,369 | ₩33,369 | -0.14% | 5.8천 |
|---|
| 2025.11.20 | ₩33,422 | ₩33,462 | ₩33,422 | ₩33,462 | +0.12% | 400 |
|---|
| 2025.11.19 | ₩33,476 | ₩33,476 | ₩33,356 | ₩33,462 | -0.04% | 1만 |
|---|
| 2025.11.18 | ₩33,364 | ₩33,462 | ₩33,364 | ₩33,462 | +0.30% | 2.3천 |
|---|
| 2025.11.17 | ₩33,422 | ₩33,436 | ₩33,342 | ₩33,356 | -0.20% | 1.7만 |
|---|
| 2025.11.14 | ₩33,356 | ₩33,369 | ₩33,356 | ₩33,356 | 0.00% | 4.5천 |
|---|
| 2025.11.13 | ₩33,462 | ₩33,476 | ₩33,356 | ₩33,356 | -0.32% | 1.8천 |
|---|
| 2025.11.12 | ₩33,516 | ₩33,652 | ₩33,409 | ₩33,476 | -0.12% | 6.4천 |
|---|
| 2025.11.11 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩33,462 | ₩33,476 | ₩33,356 | ₩33,476 | +0.04% | 3.8천 |
|---|
| 2025.11.07 | ₩33,356 | ₩33,449 | ₩33,356 | ₩33,449 | +0.28% | 7.5천 |
|---|
| 2025.11.06 | ₩33,369 | ₩33,422 | ₩33,342 | ₩33,356 | -0.04% | 9.9천 |
|---|
| 2025.11.05 | ₩33,382 | ₩33,409 | ₩33,356 | ₩33,369 | -0.04% | 4.5천 |
|---|
| 2025.11.04 | ₩33,382 | ₩33,529 | ₩33,369 | ₩33,449 | +0.20% | 5.1천 |
|---|
| 2025.11.03 | ₩33,369 | ₩33,462 | ₩33,356 | ₩33,382 | +0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩33,729 | ₩33,729 | ₩33,289 | ₩33,462 | -0.79% | 6.9만 |
|---|
| 2025.10.30 | ₩33,766 | ₩33,769 | ₩33,742 | ₩33,756 | -0.03% | 4천 |
|---|
| 2025.10.29 | ₩33,742 | ₩33,772 | ₩33,729 | ₩33,772 | +0.09% | 500 |
|---|
| 2025.10.28 | ₩33,664 | ₩33,750 | ₩33,664 | ₩33,729 | +0.19% | 500 |
|---|
| 2025.10.27 | ₩33,689 | ₩33,756 | ₩33,689 | ₩33,756 | +0.20% | 2.6천 |
|---|
| 2025.10.24 | ₩33,596 | ₩33,622 | ₩33,596 | ₩33,606 | +0.03% | 600 |
|---|
| 2025.10.23 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩33,449 | ₩33,569 | ₩33,449 | ₩33,529 | +0.24% | 2.6천 |
|---|
| 2025.10.21 | ₩33,276 | ₩33,436 | ₩33,276 | ₩33,436 | +0.48% | 2.4천 |
|---|
| 2025.10.20 | ₩33,416 | ₩33,416 | ₩33,236 | ₩33,289 | -0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩33,409 | ₩33,449 | ₩33,342 | ₩33,342 | -0.20% | 4.9천 |
|---|
| 2025.10.16 | ₩33,342 | ₩33,402 | ₩33,292 | ₩33,402 | +0.18% | 1.4천 |
|---|
| 2025.10.15 | ₩33,329 | ₩33,369 | ₩33,329 | ₩33,342 | +0.04% | 2.5천 |
|---|
| 2025.10.14 | ₩33,876 | ₩33,876 | ₩33,729 | ₩33,876 | 0.00% | 700 |
|---|
| 2025.10.13 | ₩33,782 | ₩33,782 | ₩33,689 | ₩33,689 | -0.28% | 400 |
|---|
| 2025.10.10 | ₩33,982 | ₩33,982 | ₩33,769 | ₩33,796 | -0.55% | 2.7천 |
|---|