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 | ₩33,179 | ₩33,286 | ₩33,112 | ₩33,112 | -0.20% | 3.8천 |
| 2026.10.08 | ₩33,166 | ₩33,166 | ₩33,112 | ₩33,166 | 0.00% | 7.4천 |
| 2026.10.07 | ₩33,272 | ₩33,332 | ₩33,166 | ₩33,166 | -0.32% | 9.3천 |
| 2026.10.06 | ₩33,392 | ₩33,392 | ₩33,299 | ₩33,392 | 0.00% | 1.9천 |
| 2026.10.05 | ₩33,272 | ₩33,366 | ₩33,272 | ₩33,339 | +0.20% | 1.2천 |
| 2026.10.02 | ₩33,339 | ₩33,339 | ₩33,312 | ₩33,312 | -0.08% | 1.3천 |
| 2026.10.01 | ₩33,312 | ₩33,339 | ₩33,306 | ₩33,339 | +0.08% | 3.7천 |
| 2026.09.30 | ₩33,286 | ₩33,659 | ₩33,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,632 |
| +1.04% |
| 5.1천 |
| 2026.09.29 | ₩33,526 | ₩33,526 | ₩33,286 | ₩33,299 | -0.68% | 5.4천 |
|---|
| 2026.09.28 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,272 | ₩33,299 | ₩33,272 | ₩33,299 | +0.08% | 2천 |
|---|
| 2026.09.24 | ₩33,366 | ₩33,386 | ₩33,219 | ₩33,259 | -0.32% | 6.5천 |
|---|
| 2026.09.23 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,472 | ₩33,566 | ₩33,472 | ₩33,566 | +0.28% | 300 |
|---|
| 2026.09.21 | ₩33,606 | ₩33,739 | ₩33,592 | ₩33,726 | +0.36% | 800 |
|---|
| 2026.09.18 | ₩33,606 | ₩33,606 | ₩33,588 | ₩33,606 | 0.00% | 2.2천 |
|---|
| 2026.09.17 | ₩33,507 | ₩33,607 | ₩33,507 | ₩33,606 | +0.29% | 1.8천 |
|---|
| 2026.09.16 | ₩33,246 | ₩33,539 | ₩33,219 | ₩33,539 | +0.88% | 2.5천 |
|---|
| 2026.09.15 | ₩33,246 | ₩33,246 | ₩33,219 | ₩33,219 | -0.08% | 1.4천 |
|---|
| 2026.09.14 | ₩33,426 | ₩33,539 | ₩33,426 | ₩33,526 | +0.30% | 3.6천 |
|---|
| 2026.09.11 | ₩33,232 | ₩33,472 | ₩33,219 | ₩33,472 | +0.72% | 4.8천 |
|---|
| 2026.09.10 | ₩33,394 | ₩33,394 | ₩33,246 | ₩33,246 | -0.44% | 1.2천 |
|---|
| 2026.09.09 | ₩33,419 | ₩33,419 | ₩33,306 | ₩33,306 | -0.34% | 600 |
|---|
| 2026.09.08 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 1.4천 |
|---|
| 2026.09.04 | ₩33,406 | ₩33,446 | ₩33,372 | ₩33,406 | 0.00% | 2.6천 |
|---|
| 2026.09.03 | ₩33,392 | ₩33,406 | ₩33,372 | ₩33,372 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,359 | ₩33,406 | ₩33,352 | ₩33,352 | -0.02% | 500 |
|---|
| 2026.08.31 | ₩33,339 | ₩33,339 | ₩33,232 | ₩33,312 | -0.08% | 3.7천 |
|---|
| 2026.08.28 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,312 | ₩33,312 | ₩33,232 | ₩33,312 | 0.00% | 5.3천 |
|---|
| 2026.08.26 | ₩33,232 | ₩33,246 | ₩33,219 | ₩33,232 | 0.00% | 4.3천 |
|---|
| 2026.08.25 | ₩33,312 | ₩33,312 | ₩33,246 | ₩33,266 | -0.14% | 3천 |
|---|
| 2026.08.24 | ₩33,279 | ₩33,312 | ₩33,219 | ₩33,246 | -0.10% | 1.4만 |
|---|
| 2026.08.21 | ₩33,292 | ₩33,312 | ₩33,272 | ₩33,286 | -0.02% | 2.6천 |
|---|
| 2026.08.20 | ₩33,312 | ₩33,312 | ₩33,272 | ₩33,272 | -0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩33,312 | ₩33,312 | ₩33,246 | ₩33,286 | -0.08% | 800 |
|---|
| 2026.08.18 | ₩33,272 | ₩33,312 | ₩33,272 | ₩33,312 | +0.12% | 900 |
|---|
| 2026.08.17 | ₩33,246 | ₩33,312 | ₩33,246 | ₩33,286 | +0.12% | 2.4천 |
|---|
| 2026.08.14 | ₩33,279 | ₩33,312 | ₩33,272 | ₩33,312 | +0.10% | 2.4천 |
|---|
| 2026.08.13 | ₩33,312 | ₩33,312 | ₩33,232 | ₩33,232 | -0.24% | 3.7천 |
|---|
| 2026.08.12 | ₩33,312 | ₩33,339 | ₩33,312 | ₩33,312 | 0.00% | 6천 |
|---|
| 2026.08.11 | ₩33,330 | ₩33,339 | ₩33,306 | ₩33,306 | -0.07% | 1.7천 |
|---|
| 2026.08.10 | ₩33,312 | ₩33,312 | ₩33,219 | ₩33,219 | -0.28% | 400 |
|---|
| 2026.08.07 | ₩33,339 | ₩33,339 | ₩33,286 | ₩33,286 | -0.16% | 500 |
|---|
| 2026.08.06 | ₩33,232 | ₩33,232 | ₩33,219 | ₩33,219 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩33,339 | ₩33,339 | ₩33,299 | ₩33,299 | -0.12% | 700 |
|---|
| 2026.08.04 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,272 | ₩33,272 | ₩33,246 | ₩33,272 | 0.00% | 1.8천 |
|---|
| 2026.07.31 | ₩33,272 | ₩33,286 | ₩33,206 | ₩33,219 | -0.16% | 1.5천 |
|---|
| 2026.07.30 | ₩33,286 | ₩33,339 | ₩33,232 | ₩33,232 | -0.16% | 4.5천 |
|---|
| 2026.07.29 | ₩33,472 | ₩33,472 | ₩33,232 | ₩33,232 | -0.72% | 6.5천 |
|---|
| 2026.07.28 | ₩33,286 | ₩33,472 | ₩33,286 | ₩33,472 | +0.56% | 1.7천 |
|---|
| 2026.07.27 | ₩33,366 | ₩33,392 | ₩33,339 | ₩33,339 | -0.08% | 1.7천 |
|---|
| 2026.07.24 | ₩33,339 | ₩33,488 | ₩33,326 | ₩33,339 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩33,419 | ₩33,632 | ₩33,419 | ₩33,632 | +0.64% | 300 |
|---|
| 2026.07.22 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,486 | ₩33,486 | ₩33,232 | ₩33,406 | -0.24% | 4.7천 |
|---|
| 2026.07.20 | ₩33,619 | ₩33,619 | ₩33,472 | ₩33,472 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩33,972 | ₩33,972 | ₩33,592 | ₩33,706 | -0.79% | 4.3천 |
|---|
| 2026.07.16 | ₩33,866 | ₩33,866 | ₩33,606 | ₩33,639 | -0.67% | 5.3천 |
|---|
| 2026.07.15 | ₩33,799 | ₩33,799 | ₩33,379 | ₩33,732 | -0.20% | 3.9천 |
|---|
| 2026.07.14 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩33,939 | ₩34,052 | ₩33,866 | ₩33,992 | +0.16% | 2.3천 |
|---|
| 2026.07.09 | ₩34,112 | ₩34,139 | ₩34,112 | ₩34,126 | +0.04% | 6천 |
|---|
| 2026.07.08 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩33,792 | ₩33,932 | ₩33,792 | ₩33,932 | +0.41% | 1.2천 |
|---|
| 2026.07.02 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,639 | ₩33,679 | ₩33,566 | ₩33,679 | +0.12% | 1.2천 |
|---|
| 2026.06.29 | ₩33,366 | ₩33,606 | ₩33,366 | ₩33,512 | +0.44% | 2.2천 |
|---|
| 2026.06.26 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,566 | ₩33,566 | ₩33,366 | ₩33,366 | -0.60% | 1.1천 |
|---|
| 2026.06.24 | ₩33,566 | ₩33,566 | ₩33,552 | ₩33,552 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩33,526 | ₩33,552 | ₩33,526 | ₩33,552 | +0.08% | 1.3천 |
|---|
| 2026.06.17 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩33,206 | ₩33,539 | ₩33,206 | ₩33,539 | +1.00% | 2.5천 |
|---|
| 2026.06.15 | ₩33,339 | ₩33,339 | ₩33,146 | ₩33,206 | -0.40% | 5.2천 |
|---|
| 2026.06.12 | ₩33,079 | ₩33,419 | ₩33,072 | ₩33,072 | -0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩33,232 | ₩33,872 | ₩33,232 | ₩33,659 | +1.28% | 5.8천 |
|---|
| 2026.06.10 | ₩33,519 | ₩33,519 | ₩33,432 | ₩33,432 | -0.26% | 900 |
|---|
| 2026.06.09 | ₩33,332 | ₩33,646 | ₩33,332 | ₩33,459 | +0.38% | 1천 |
|---|
| 2026.06.08 | ₩33,499 | ₩33,872 | ₩33,486 | ₩33,659 | +0.48% | 1.3천 |
|---|
| 2026.06.05 | ₩33,552 | ₩33,552 | ₩33,432 | ₩33,472 | -0.24% | 5.6천 |
|---|
| 2026.06.04 | ₩33,726 | ₩33,726 | ₩33,579 | ₩33,579 | -0.43% | 3.7천 |
|---|
| 2026.06.03 | ₩33,486 | ₩33,606 | ₩33,486 | ₩33,539 | +0.16% | 1.4천 |
|---|
| 2026.06.02 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,472 | ₩33,639 | ₩33,432 | ₩33,432 | -0.12% | 2.6천 |
|---|
| 2026.05.29 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩33,539 | ₩33,706 | ₩33,539 | ₩33,552 | +0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩33,512 | ₩33,512 | ₩33,486 | ₩33,486 | -0.08% | 3.1천 |
|---|
| 2026.05.26 | ₩33,606 | ₩33,739 | ₩33,472 | ₩33,472 | -0.40% | 2.1천 |
|---|
| 2026.05.22 | ₩33,392 | ₩33,592 | ₩33,392 | ₩33,539 | +0.44% | 1천 |
|---|
| 2026.05.21 | ₩33,186 | ₩33,366 | ₩33,186 | ₩33,366 | +0.54% | 1.1천 |
|---|
| 2026.05.20 | ₩33,632 | ₩33,632 | ₩32,819 | ₩33,379 | -0.75% | 1.4만 |
|---|
| 2026.05.19 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,872 | ₩33,872 | ₩33,739 | ₩33,806 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,699 | ₩33,712 | ₩33,672 | ₩33,672 | -0.08% | 700 |
|---|
| 2026.05.14 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,739 | ₩33,739 | ₩33,686 | ₩33,739 | 0.00% | 1.6천 |
|---|
| 2026.05.11 | ₩33,726 | ₩33,806 | ₩33,726 | ₩33,806 | +0.24% | 1천 |
|---|
| 2026.05.08 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩33,792 | ₩33,872 | ₩33,499 | ₩33,859 | +0.20% | 4.4천 |
|---|
| 2026.05.06 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,459 | ₩33,766 | ₩33,459 | ₩33,712 | +0.76% | 1천 |
|---|
| 2026.05.04 | ₩33,779 | ₩33,792 | ₩33,406 | ₩33,419 | -1.07% | 1.8천 |
|---|
| 2026.05.01 | ₩33,806 | ₩33,806 | ₩33,139 | ₩33,792 | -0.04% | 3천 |
|---|
| 2026.04.30 | ₩33,232 | ₩33,566 | ₩33,232 | ₩33,566 | +1.00% | 3.8천 |
|---|
| 2026.04.29 | ₩33,339 | ₩33,339 | ₩33,336 | ₩33,336 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩33,339 | ₩33,339 | ₩33,272 | ₩33,272 | -0.20% | 1천 |
|---|
| 2026.04.27 | ₩33,392 | ₩33,392 | ₩33,326 | ₩33,339 | -0.16% | 2.5천 |
|---|
| 2026.04.24 | ₩33,332 | ₩33,332 | ₩33,272 | ₩33,312 | -0.06% | 1.1천 |
|---|
| 2026.04.23 | ₩33,206 | ₩33,232 | ₩33,206 | ₩33,232 | +0.08% | 2.1천 |
|---|
| 2026.04.22 | ₩33,139 | ₩33,246 | ₩33,112 | ₩33,152 | +0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩33,086 | ₩33,112 | ₩33,046 | ₩33,046 | -0.12% | 6.2천 |
|---|
| 2026.04.20 | ₩32,992 | ₩33,099 | ₩32,979 | ₩33,086 | +0.28% | 3.6천 |
|---|
| 2026.04.17 | ₩33,099 | ₩33,099 | ₩32,899 | ₩32,979 | -0.36% | 7.9천 |
|---|
| 2026.04.16 | ₩33,072 | ₩33,099 | ₩32,939 | ₩33,099 | +0.08% | 7.5천 |
|---|
| 2026.04.15 | ₩33,006 | ₩33,126 | ₩32,879 | ₩33,112 | +0.32% | 1.2만 |
|---|
| 2026.04.14 | ₩33,572 | ₩33,672 | ₩33,406 | ₩33,606 | +0.10% | 2.1만 |
|---|
| 2026.04.13 | ₩33,339 | ₩33,339 | ₩33,326 | ₩33,339 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩33,339 | ₩33,339 | ₩33,312 | ₩33,339 | 0.00% | 1.5만 |
|---|
| 2026.04.09 | ₩33,312 | ₩33,339 | ₩33,312 | ₩33,339 | +0.08% | 6.3천 |
|---|
| 2026.04.08 | ₩33,339 | ₩33,352 | ₩33,312 | ₩33,336 | -0.01% | 1.8만 |
|---|
| 2026.04.07 | ₩33,339 | ₩33,339 | ₩33,219 | ₩33,272 | -0.20% | 8.5천 |
|---|
| 2026.04.06 | ₩33,339 | ₩33,339 | ₩33,286 | ₩33,339 | 0.00% | 4.3천 |
|---|
| 2026.04.02 | ₩33,339 | ₩33,339 | ₩33,179 | ₩33,339 | 0.00% | 3.8천 |
|---|
| 2026.04.01 | ₩33,252 | ₩33,339 | ₩33,246 | ₩33,259 | +0.02% | 1.5만 |
|---|
| 2026.03.31 | ₩33,219 | ₩33,339 | ₩33,219 | ₩33,339 | +0.36% | 7.6천 |
|---|
| 2026.03.30 | ₩33,326 | ₩33,339 | ₩33,219 | ₩33,219 | -0.32% | 2.5천 |
|---|
| 2026.03.27 | ₩33,219 | ₩33,339 | ₩33,219 | ₩33,286 | +0.20% | 2천 |
|---|
| 2026.03.26 | ₩33,219 | ₩33,339 | ₩33,219 | ₩33,339 | +0.36% | 3천 |
|---|
| 2026.03.25 | ₩33,339 | ₩33,339 | ₩33,072 | ₩33,072 | -0.80% | 1.2천 |
|---|
| 2026.03.24 | ₩33,339 | ₩33,339 | ₩33,072 | ₩33,072 | -0.80% | 4.7천 |
|---|
| 2026.03.23 | ₩33,206 | ₩33,272 | ₩33,072 | ₩33,192 | -0.04% | 4.8천 |
|---|
| 2026.03.20 | ₩33,326 | ₩33,339 | ₩33,192 | ₩33,206 | -0.36% | 9.4천 |
|---|
| 2026.03.19 | ₩33,299 | ₩33,339 | ₩33,206 | ₩33,259 | -0.12% | 1.9만 |
|---|
| 2026.03.18 | ₩33,272 | ₩33,339 | ₩33,206 | ₩33,339 | +0.20% | 9.2천 |
|---|
| 2026.03.17 | ₩33,206 | ₩33,326 | ₩33,159 | ₩33,206 | 0.00% | 1.4만 |
|---|
| 2026.03.16 | ₩33,072 | ₩33,306 | ₩33,072 | ₩33,272 | +0.60% | 1만 |
|---|
| 2026.03.13 | ₩33,166 | ₩33,339 | ₩33,106 | ₩33,106 | -0.18% | 1.9만 |
|---|
| 2026.03.12 | ₩33,352 | ₩33,612 | ₩33,046 | ₩33,192 | -0.48% | 3.3만 |
|---|
| 2026.03.11 | ₩33,406 | ₩33,539 | ₩33,406 | ₩33,450 | +0.13% | 2.9천 |
|---|
| 2026.03.10 | ₩33,432 | ₩33,679 | ₩33,379 | ₩33,432 | 0.00% | 2.4천 |
|---|
| 2026.03.09 | ₩33,566 | ₩33,606 | ₩33,366 | ₩33,408 | -0.47% | 3.3천 |
|---|
| 2026.03.06 | ₩33,619 | ₩33,859 | ₩33,619 | ₩33,859 | +0.71% | 1.5천 |
|---|
| 2026.03.05 | ₩33,612 | ₩33,619 | ₩33,546 | ₩33,606 | -0.02% | 2천 |
|---|
| 2026.03.04 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩33,819 | ₩33,906 | ₩33,806 | ₩33,819 | 0.00% | 5.7천 |
|---|
| 2026.03.02 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,899 | ₩33,899 | ₩33,806 | ₩33,806 | -0.28% | 1.7천 |
|---|
| 2026.02.26 | ₩33,739 | ₩33,899 | ₩33,526 | ₩33,619 | -0.36% | 7.8천 |
|---|
| 2026.02.25 | ₩33,619 | ₩33,822 | ₩33,566 | ₩33,726 | +0.32% | 3.5천 |
|---|
| 2026.02.24 | ₩33,526 | ₩33,619 | ₩33,486 | ₩33,619 | +0.28% | 1.3천 |
|---|
| 2026.02.23 | ₩33,672 | ₩33,739 | ₩33,672 | ₩33,672 | 0.00% | 1.7천 |
|---|
| 2026.02.20 | ₩33,619 | ₩34,006 | ₩33,619 | ₩33,646 | +0.08% | 1.8천 |
|---|
| 2026.02.19 | ₩33,846 | ₩33,846 | ₩33,499 | ₩33,606 | -0.71% | 6.9천 |
|---|
| 2026.02.18 | ₩33,832 | ₩34,099 | ₩33,832 | ₩34,006 | +0.51% | 2.2천 |
|---|
| 2026.02.17 | ₩34,006 | ₩34,393 | ₩34,006 | ₩34,312 | +0.90% | 1.4만 |
|---|
| 2026.02.13 | ₩34,112 | ₩34,112 | ₩33,859 | ₩34,006 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩33,919 | ₩34,006 | ₩33,919 | ₩33,919 | 0.00% | 2.3천 |
|---|
| 2026.02.11 | ₩34,092 | ₩34,499 | ₩33,726 | ₩33,832 | -0.76% | 2천 |
|---|
| 2026.02.10 | ₩33,912 | ₩33,912 | ₩33,686 | ₩33,699 | -0.63% | 2.7만 |
|---|
| 2026.02.09 | ₩34,779 | ₩35,873 | ₩33,899 | ₩33,966 | -2.34% | 3.1천 |
|---|
| 2026.02.06 | ₩33,846 | ₩37,660 | ₩33,686 | ₩33,872 | +0.08% | 3.8천 |
|---|
| 2026.02.05 | ₩33,792 | ₩33,806 | ₩33,792 | ₩33,806 | +0.04% | 800 |
|---|
| 2026.02.04 | ₩33,726 | ₩33,803 | ₩33,726 | ₩33,803 | +0.23% | 1.7천 |
|---|
| 2026.02.03 | ₩33,739 | ₩33,806 | ₩33,672 | ₩33,760 | +0.06% | 3.5천 |
|---|
| 2026.02.02 | ₩33,546 | ₩33,806 | ₩33,546 | ₩33,806 | +0.78% | 2.4천 |
|---|
| 2026.01.30 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩33,419 | ₩33,806 | ₩33,419 | ₩33,806 | +1.16% | 4천 |
|---|
| 2026.01.28 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩33,566 | ₩33,776 | ₩33,539 | ₩33,672 | +0.32% | 7.6천 |
|---|
| 2026.01.26 | ₩33,640 | ₩33,806 | ₩33,632 | ₩33,806 | +0.49% | 4.3천 |
|---|
| 2026.01.23 | ₩33,690 | ₩33,726 | ₩33,690 | ₩33,726 | +0.11% | 500 |
|---|
| 2026.01.22 | ₩33,659 | ₩33,779 | ₩33,659 | ₩33,739 | +0.24% | 4.8천 |
|---|
| 2026.01.21 | ₩33,432 | ₩33,659 | ₩33,419 | ₩33,659 | +0.68% | 7.7천 |
|---|
| 2026.01.20 | ₩33,406 | ₩33,432 | ₩33,379 | ₩33,432 | +0.08% | 3.9천 |
|---|
| 2026.01.16 | ₩33,446 | ₩33,459 | ₩33,339 | ₩33,459 | +0.04% | 1.3만 |
|---|
| 2026.01.15 | ₩33,339 | ₩33,512 | ₩33,219 | ₩33,439 | +0.30% | 2.8만 |
|---|
| 2026.01.14 | ₩33,766 | ₩33,872 | ₩33,747 | ₩33,872 | +0.32% | 1.7만 |
|---|
| 2026.01.13 | ₩33,939 | ₩34,166 | ₩33,779 | ₩33,939 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩34,166 | ₩34,206 | ₩34,006 | ₩34,019 | -0.43% | 6천 |
|---|
| 2026.01.07 | ₩34,086 | ₩34,166 | ₩34,086 | ₩34,086 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩34,006 | ₩34,139 | ₩34,006 | ₩34,139 | +0.39% | 5.4천 |
|---|
| 2026.01.05 | ₩34,030 | ₩34,059 | ₩34,030 | ₩34,032 | +0.01% | 800 |
|---|
| 2026.01.02 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,798 | ₩33,979 | ₩33,798 | ₩33,979 | +0.54% | 4천 |
|---|
| 2025.12.30 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,686 | ₩33,899 | ₩33,686 | ₩33,899 | +0.63% | 1천 |
|---|
| 2025.12.26 | ₩33,699 | ₩33,792 | ₩33,539 | ₩33,699 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩33,614 | ₩33,796 | ₩33,606 | ₩33,606 | -0.02% | 2.3천 |
|---|
| 2025.12.23 | ₩33,646 | ₩33,726 | ₩33,539 | ₩33,726 | +0.24% | 1.3만 |
|---|
| 2025.12.22 | ₩33,619 | ₩33,912 | ₩33,512 | ₩33,726 | +0.32% | 1.5만 |
|---|
| 2025.12.19 | ₩33,966 | ₩34,419 | ₩33,579 | ₩34,006 | +0.12% | 3.2만 |
|---|
| 2025.12.18 | ₩33,712 | ₩33,872 | ₩33,712 | ₩33,872 | +0.47% | 2.2천 |
|---|
| 2025.12.17 | ₩33,686 | ₩33,686 | ₩33,539 | ₩33,539 | -0.44% | 3.5천 |
|---|
| 2025.12.16 | ₩33,566 | ₩33,831 | ₩33,566 | ₩33,739 | +0.52% | 1천 |
|---|
| 2025.12.15 | ₩33,566 | ₩33,739 | ₩33,502 | ₩33,739 | +0.52% | 8.5천 |
|---|
| 2025.12.12 | ₩33,672 | ₩33,819 | ₩33,672 | ₩33,819 | +0.44% | 1.7천 |
|---|
| 2025.12.11 | ₩33,726 | ₩33,726 | ₩33,579 | ₩33,712 | -0.04% | 900 |
|---|
| 2025.12.10 | ₩33,432 | ₩33,592 | ₩33,432 | ₩33,592 | +0.48% | 2.2천 |
|---|
| 2025.12.09 | ₩33,539 | ₩33,579 | ₩33,539 | ₩33,579 | +0.12% | 6.3천 |
|---|
| 2025.12.08 | ₩33,539 | ₩33,539 | ₩33,406 | ₩33,539 | 0.00% | 5.3천 |
|---|
| 2025.12.05 | ₩33,806 | ₩33,806 | ₩33,472 | ₩33,526 | -0.83% | 3천 |
|---|
| 2025.12.04 | ₩33,751 | ₩33,806 | ₩33,606 | ₩33,606 | -0.43% | 6.6천 |
|---|
| 2025.12.03 | ₩33,646 | ₩33,646 | ₩33,499 | ₩33,499 | -0.44% | 2.7천 |
|---|
| 2025.12.02 | ₩33,656 | ₩33,779 | ₩33,632 | ₩33,726 | +0.21% | 4.3천 |
|---|
| 2025.12.01 | ₩33,606 | ₩33,606 | ₩33,459 | ₩33,539 | -0.20% | 2.1천 |
|---|
| 2025.11.28 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,672 | ₩33,752 | ₩33,447 | ₩33,447 | -0.67% | 3.6천 |
|---|
| 2025.11.25 | ₩33,392 | ₩33,686 | ₩33,379 | ₩33,672 | +0.84% | 7.5천 |
|---|
| 2025.11.24 | ₩33,426 | ₩33,459 | ₩33,352 | ₩33,379 | -0.14% | 9.9천 |
|---|
| 2025.11.21 | ₩33,412 | ₩33,472 | ₩33,366 | ₩33,366 | -0.14% | 5.8천 |
|---|
| 2025.11.20 | ₩33,419 | ₩33,459 | ₩33,419 | ₩33,459 | +0.12% | 400 |
|---|
| 2025.11.19 | ₩33,472 | ₩33,472 | ₩33,352 | ₩33,459 | -0.04% | 1만 |
|---|
| 2025.11.18 | ₩33,360 | ₩33,459 | ₩33,360 | ₩33,459 | +0.30% | 2.3천 |
|---|
| 2025.11.17 | ₩33,419 | ₩33,432 | ₩33,339 | ₩33,352 | -0.20% | 1.7만 |
|---|
| 2025.11.14 | ₩33,352 | ₩33,366 | ₩33,352 | ₩33,352 | 0.00% | 4.5천 |
|---|
| 2025.11.13 | ₩33,459 | ₩33,472 | ₩33,352 | ₩33,352 | -0.32% | 1.8천 |
|---|
| 2025.11.12 | ₩33,512 | ₩33,648 | ₩33,406 | ₩33,472 | -0.12% | 6.4천 |
|---|
| 2025.11.11 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩33,459 | ₩33,472 | ₩33,352 | ₩33,472 | +0.04% | 3.8천 |
|---|
| 2025.11.07 | ₩33,352 | ₩33,446 | ₩33,352 | ₩33,446 | +0.28% | 7.5천 |
|---|
| 2025.11.06 | ₩33,366 | ₩33,419 | ₩33,339 | ₩33,352 | -0.04% | 9.9천 |
|---|
| 2025.11.05 | ₩33,379 | ₩33,406 | ₩33,352 | ₩33,366 | -0.04% | 4.5천 |
|---|
| 2025.11.04 | ₩33,379 | ₩33,526 | ₩33,366 | ₩33,446 | +0.20% | 5.1천 |
|---|
| 2025.11.03 | ₩33,366 | ₩33,459 | ₩33,352 | ₩33,379 | +0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩33,726 | ₩33,726 | ₩33,286 | ₩33,459 | -0.79% | 6.9만 |
|---|
| 2025.10.30 | ₩33,763 | ₩33,766 | ₩33,739 | ₩33,752 | -0.03% | 4천 |
|---|
| 2025.10.29 | ₩33,739 | ₩33,768 | ₩33,726 | ₩33,768 | +0.09% | 500 |
|---|
| 2025.10.28 | ₩33,660 | ₩33,747 | ₩33,660 | ₩33,726 | +0.19% | 500 |
|---|
| 2025.10.27 | ₩33,686 | ₩33,752 | ₩33,686 | ₩33,752 | +0.20% | 2.6천 |
|---|
| 2025.10.24 | ₩33,592 | ₩33,619 | ₩33,592 | ₩33,603 | +0.03% | 600 |
|---|
| 2025.10.23 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩33,446 | ₩33,566 | ₩33,446 | ₩33,526 | +0.24% | 2.6천 |
|---|
| 2025.10.21 | ₩33,272 | ₩33,432 | ₩33,272 | ₩33,432 | +0.48% | 2.4천 |
|---|
| 2025.10.20 | ₩33,412 | ₩33,412 | ₩33,232 | ₩33,286 | -0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩33,406 | ₩33,446 | ₩33,339 | ₩33,339 | -0.20% | 4.9천 |
|---|
| 2025.10.16 | ₩33,339 | ₩33,399 | ₩33,288 | ₩33,399 | +0.18% | 1.4천 |
|---|
| 2025.10.15 | ₩33,326 | ₩33,366 | ₩33,326 | ₩33,339 | +0.04% | 2.5천 |
|---|
| 2025.10.14 | ₩33,872 | ₩33,872 | ₩33,726 | ₩33,872 | 0.00% | 700 |
|---|
| 2025.10.13 | ₩33,779 | ₩33,779 | ₩33,686 | ₩33,686 | -0.28% | 400 |
|---|
| 2025.10.10 | ₩33,979 | ₩33,979 | ₩33,766 | ₩33,792 | -0.55% | 2.7천 |
|---|