시장 데이터를 불러오는 중
전체 종목
Barings BDC, Inc. Common Stock 과거 주가
Barings BDC, Inc. Common Stock · BBDC · NYSE
주요 사업 분야는 종합 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barings BDC, Inc. Common Stock · BBDC · NYSE
주요 사업 분야는 종합 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,390 | ₩11,497 | ₩11,390 | ₩11,430 | +0.35% | 55.2만 |
| 2026.10.08 | ₩11,283 | ₩11,551 | ₩11,283 | ₩11,444 | +1.43% | 66.4만 |
| 2026.10.07 | ₩11,403 | ₩11,430 | ₩11,269 | ₩11,376 | -0.24% | 69.1만 |
| 2026.10.06 | ₩11,564 | ₩11,578 | ₩11,417 | ₩11,417 | -1.28% | 54.3만 |
| 2026.10.05 | ₩11,591 | ₩11,739 | ₩11,430 | ₩11,470 | -1.04% | 53.9만 |
| 2026.10.02 | ₩11,752 | ₩11,833 | ₩11,564 | ₩11,578 | -1.48% | 69.1만 |
| 2026.10.01 | ₩11,591 | ₩11,712 | ₩11,484 | ₩11,672 | +0.69% | 58.3만 |
| 2026.09.30 | ₩11,792 | ₩11,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,564 |
| -1.93% |
| 64.5만 |
| 2026.09.29 | ₩11,604 | ₩11,792 | ₩11,591 | ₩11,698 | +0.81% | 54.9만 |
|---|
| 2026.09.28 | ₩11,631 | ₩11,672 | ₩11,484 | ₩11,591 | -0.35% | 42.7만 |
|---|
| 2026.09.25 | ₩11,578 | ₩11,685 | ₩11,511 | ₩11,631 | +0.46% | 45.2만 |
|---|
| 2026.09.24 | ₩11,604 | ₩11,685 | ₩11,511 | ₩11,564 | -0.35% | 45.5만 |
|---|
| 2026.09.23 | ₩11,765 | ₩11,819 | ₩11,604 | ₩11,618 | -1.25% | 37.2만 |
|---|
| 2026.09.22 | ₩11,886 | ₩11,926 | ₩11,739 | ₩11,752 | -1.13% | 43.2만 |
|---|
| 2026.09.21 | ₩11,846 | ₩11,846 | ₩11,698 | ₩11,806 | -0.34% | 38.8만 |
|---|
| 2026.09.18 | ₩11,967 | ₩11,967 | ₩11,698 | ₩11,725 | -2.02% | 60만 |
|---|
| 2026.09.17 | ₩11,779 | ₩12,168 | ₩11,779 | ₩11,994 | +1.82% | 75.8만 |
|---|
| 2026.09.16 | ₩11,739 | ₩11,779 | ₩11,564 | ₩11,725 | -0.11% | 49.1만 |
|---|
| 2026.09.15 | ₩11,712 | ₩11,765 | ₩11,658 | ₩11,712 | 0.00% | 38.5만 |
|---|
| 2026.09.14 | ₩11,752 | ₩11,873 | ₩11,739 | ₩11,765 | +0.11% | 62.6만 |
|---|
| 2026.09.11 | ₩11,792 | ₩11,859 | ₩11,672 | ₩11,765 | -0.23% | 51.9만 |
|---|
| 2026.09.10 | ₩11,725 | ₩11,779 | ₩11,658 | ₩11,685 | -0.34% | 59.9만 |
|---|
| 2026.09.09 | ₩11,886 | ₩12,007 | ₩11,739 | ₩11,739 | -1.24% | 69.2만 |
|---|
| 2026.09.08 | ₩12,074 | ₩12,155 | ₩11,873 | ₩11,886 | -1.56% | 58.9만 |
|---|
| 2026.09.04 | ₩12,007 | ₩12,181 | ₩11,859 | ₩12,101 | +0.78% | 44.5만 |
|---|
| 2026.09.03 | ₩12,302 | ₩12,383 | ₩11,994 | ₩12,061 | -1.96% | 72.6만 |
|---|
| 2026.09.02 | ₩12,101 | ₩12,262 | ₩12,074 | ₩12,222 | +1.00% | 63.1만 |
|---|
| 2026.09.01 | ₩12,637 | ₩12,731 | ₩12,463 | ₩12,477 | -1.27% | 133.2만 |
|---|
| 2026.08.31 | ₩12,611 | ₩12,798 | ₩12,584 | ₩12,664 | +0.43% | 106.2만 |
|---|
| 2026.08.28 | ₩12,544 | ₩12,624 | ₩12,503 | ₩12,544 | 0.00% | 79.9만 |
|---|
| 2026.08.27 | ₩12,544 | ₩12,611 | ₩12,477 | ₩12,584 | +0.32% | 76.6만 |
|---|
| 2026.08.26 | ₩12,678 | ₩12,678 | ₩12,463 | ₩12,544 | -1.06% | 66.7만 |
|---|
| 2026.08.25 | ₩12,678 | ₩12,705 | ₩12,570 | ₩12,678 | 0.00% | 69.7만 |
|---|
| 2026.08.24 | ₩12,584 | ₩12,691 | ₩12,477 | ₩12,678 | +0.75% | 53만 |
|---|
| 2026.08.21 | ₩12,637 | ₩12,651 | ₩12,503 | ₩12,530 | -0.85% | 79.9만 |
|---|
| 2026.08.20 | ₩12,544 | ₩12,678 | ₩12,396 | ₩12,611 | +0.53% | 110.7만 |
|---|
| 2026.08.19 | ₩12,651 | ₩12,758 | ₩12,584 | ₩12,637 | -0.11% | 56.3만 |
|---|
| 2026.08.18 | ₩12,477 | ₩12,772 | ₩12,477 | ₩12,597 | +0.97% | 140.4만 |
|---|
| 2026.08.17 | ₩12,544 | ₩12,678 | ₩12,423 | ₩12,597 | +0.43% | 98.9만 |
|---|
| 2026.08.14 | ₩12,503 | ₩12,637 | ₩12,423 | ₩12,490 | -0.11% | 59.4만 |
|---|
| 2026.08.13 | ₩12,463 | ₩12,678 | ₩12,450 | ₩12,651 | +1.51% | 104.2만 |
|---|
| 2026.08.12 | ₩12,477 | ₩12,490 | ₩12,302 | ₩12,383 | -0.75% | 37.4만 |
|---|
| 2026.08.11 | ₩12,611 | ₩12,611 | ₩12,450 | ₩12,490 | -0.96% | 43.8만 |
|---|
| 2026.08.10 | ₩12,396 | ₩12,611 | ₩12,248 | ₩12,557 | +1.30% | 141.1만 |
|---|
| 2026.08.07 | ₩12,342 | ₩12,477 | ₩12,248 | ₩12,369 | +0.22% | 147.2만 |
|---|
| 2026.08.06 | ₩11,417 | ₩12,356 | ₩11,417 | ₩12,342 | +8.11% | 180.4만 |
|---|
| 2026.08.05 | ₩11,511 | ₩11,511 | ₩11,256 | ₩11,296 | -1.86% | 64.7만 |
|---|
| 2026.08.04 | ₩11,269 | ₩11,537 | ₩11,269 | ₩11,497 | +2.02% | 83.3만 |
|---|
| 2026.08.03 | ₩11,135 | ₩11,309 | ₩11,135 | ₩11,283 | +1.33% | 36.4만 |
|---|
| 2026.07.31 | ₩11,122 | ₩11,162 | ₩10,961 | ₩11,068 | -0.48% | 65.3만 |
|---|
| 2026.07.30 | ₩11,095 | ₩11,108 | ₩10,947 | ₩11,081 | -0.12% | 43.1만 |
|---|
| 2026.07.29 | ₩11,296 | ₩11,350 | ₩11,108 | ₩11,135 | -1.43% | 42.2만 |
|---|
| 2026.07.28 | ₩11,189 | ₩11,336 | ₩11,162 | ₩11,336 | +1.32% | 35.8만 |
|---|
| 2026.07.27 | ₩11,108 | ₩11,269 | ₩11,095 | ₩11,122 | +0.12% | 38.2만 |
|---|
| 2026.07.24 | ₩11,014 | ₩11,081 | ₩10,961 | ₩11,041 | +0.24% | 38.5만 |
|---|
| 2026.07.23 | ₩11,095 | ₩11,108 | ₩10,934 | ₩10,987 | -0.97% | 77.7만 |
|---|
| 2026.07.22 | ₩11,336 | ₩11,403 | ₩11,148 | ₩11,189 | -1.30% | 34.1만 |
|---|
| 2026.07.21 | ₩11,323 | ₩11,430 | ₩11,269 | ₩11,323 | 0.00% | 26.8만 |
|---|
| 2026.07.20 | ₩11,417 | ₩11,430 | ₩11,122 | ₩11,256 | -1.41% | 64.6만 |
|---|
| 2026.07.17 | ₩11,631 | ₩11,698 | ₩11,336 | ₩11,403 | -1.96% | 59.7만 |
|---|
| 2026.07.16 | ₩11,497 | ₩11,645 | ₩11,417 | ₩11,631 | +1.17% | 51.9만 |
|---|
| 2026.07.15 | ₩11,484 | ₩11,604 | ₩11,470 | ₩11,484 | 0.00% | 79만 |
|---|
| 2026.07.14 | ₩11,336 | ₩11,430 | ₩11,256 | ₩11,390 | +0.47% | 45.9만 |
|---|
| 2026.07.13 | ₩11,497 | ₩11,604 | ₩11,336 | ₩11,350 | -1.28% | 50.7만 |
|---|
| 2026.07.10 | ₩11,363 | ₩11,564 | ₩11,363 | ₩11,497 | +1.18% | 44.1만 |
|---|
| 2026.07.09 | ₩11,242 | ₩11,323 | ₩11,175 | ₩11,242 | 0.00% | 58.7만 |
|---|
| 2026.07.08 | ₩11,363 | ₩11,457 | ₩11,162 | ₩11,215 | -1.30% | 88.8만 |
|---|
| 2026.07.07 | ₩11,484 | ₩11,618 | ₩11,376 | ₩11,457 | -0.23% | 114.5만 |
|---|
| 2026.07.06 | ₩11,497 | ₩11,604 | ₩11,444 | ₩11,444 | -0.47% | 59.6만 |
|---|
| 2026.07.02 | ₩11,631 | ₩11,698 | ₩11,390 | ₩11,497 | -1.15% | 41.9만 |
|---|
| 2026.07.01 | ₩11,511 | ₩11,631 | ₩11,497 | ₩11,578 | +0.58% | 45.6만 |
|---|
| 2026.06.30 | ₩11,296 | ₩11,497 | ₩11,296 | ₩11,430 | +1.19% | 58.4만 |
|---|
| 2026.06.29 | ₩11,135 | ₩11,309 | ₩11,135 | ₩11,296 | +1.45% | 47만 |
|---|
| 2026.06.26 | ₩10,934 | ₩11,135 | ₩10,934 | ₩11,095 | +1.47% | 66.5만 |
|---|
| 2026.06.25 | ₩10,880 | ₩10,934 | ₩10,800 | ₩10,920 | +0.37% | 70.7만 |
|---|
| 2026.06.24 | ₩10,893 | ₩10,920 | ₩10,732 | ₩10,853 | -0.37% | 109.2만 |
|---|
| 2026.06.23 | ₩10,826 | ₩10,947 | ₩10,773 | ₩10,920 | +0.87% | 81.5만 |
|---|
| 2026.06.22 | ₩11,095 | ₩11,242 | ₩10,813 | ₩10,853 | -2.18% | 149.4만 |
|---|
| 2026.06.18 | ₩11,202 | ₩11,202 | ₩11,028 | ₩11,122 | -0.72% | 82.9만 |
|---|
| 2026.06.17 | ₩11,269 | ₩11,336 | ₩11,028 | ₩11,054 | -1.90% | 89.4만 |
|---|
| 2026.06.16 | ₩11,336 | ₩11,390 | ₩11,229 | ₩11,296 | -0.36% | 40.1만 |
|---|
| 2026.06.15 | ₩11,336 | ₩11,403 | ₩11,242 | ₩11,269 | -0.59% | 77.8만 |
|---|
| 2026.06.12 | ₩11,229 | ₩11,336 | ₩11,162 | ₩11,256 | +0.24% | 49.1만 |
|---|
| 2026.06.11 | ₩11,242 | ₩11,323 | ₩11,189 | ₩11,256 | +0.12% | 60.7만 |
|---|
| 2026.06.10 | ₩11,350 | ₩11,417 | ₩11,189 | ₩11,215 | -1.18% | 67.2만 |
|---|
| 2026.06.09 | ₩11,256 | ₩11,363 | ₩11,242 | ₩11,350 | +0.83% | 76.3만 |
|---|
| 2026.06.08 | ₩11,202 | ₩11,296 | ₩11,054 | ₩11,162 | -0.36% | 78.1만 |
|---|
| 2026.06.05 | ₩11,283 | ₩11,309 | ₩11,122 | ₩11,189 | -0.83% | 87.8만 |
|---|
| 2026.06.04 | ₩11,135 | ₩11,376 | ₩11,135 | ₩11,296 | +1.45% | 100.2만 |
|---|
| 2026.06.03 | ₩11,242 | ₩11,296 | ₩11,001 | ₩11,014 | -2.03% | 103.8만 |
|---|
| 2026.06.02 | ₩11,859 | ₩11,913 | ₩11,739 | ₩11,752 | -0.90% | 116.6만 |
|---|
| 2026.06.01 | ₩11,618 | ₩11,913 | ₩11,618 | ₩11,859 | +2.08% | 118.1만 |
|---|
| 2026.05.29 | ₩11,631 | ₩11,806 | ₩11,591 | ₩11,618 | -0.12% | 85만 |
|---|
| 2026.05.28 | ₩11,658 | ₩11,779 | ₩11,631 | ₩11,631 | -0.23% | 106.7만 |
|---|
| 2026.05.27 | ₩11,578 | ₩11,672 | ₩11,564 | ₩11,578 | 0.00% | 46.8만 |
|---|
| 2026.05.26 | ₩11,470 | ₩11,672 | ₩11,470 | ₩11,537 | +0.58% | 58.1만 |
|---|
| 2026.05.22 | ₩11,444 | ₩11,564 | ₩11,336 | ₩11,417 | -0.23% | 59.8만 |
|---|
| 2026.05.21 | ₩11,497 | ₩11,551 | ₩11,417 | ₩11,417 | -0.70% | 58만 |
|---|
| 2026.05.20 | ₩11,350 | ₩11,604 | ₩11,256 | ₩11,524 | +1.54% | 176.3만 |
|---|
| 2026.05.19 | ₩11,444 | ₩11,444 | ₩11,256 | ₩11,283 | -1.41% | 78.3만 |
|---|
| 2026.05.18 | ₩11,511 | ₩11,537 | ₩11,376 | ₩11,376 | -1.17% | 48.2만 |
|---|
| 2026.05.15 | ₩11,564 | ₩11,604 | ₩11,430 | ₩11,537 | -0.23% | 53.9만 |
|---|
| 2026.05.14 | ₩11,618 | ₩11,712 | ₩11,551 | ₩11,551 | -0.58% | 48.3만 |
|---|
| 2026.05.13 | ₩11,604 | ₩11,685 | ₩11,537 | ₩11,551 | -0.46% | 51.1만 |
|---|
| 2026.05.12 | ₩11,645 | ₩11,779 | ₩11,537 | ₩11,645 | 0.00% | 78.3만 |
|---|
| 2026.05.11 | ₩11,926 | ₩11,953 | ₩11,551 | ₩11,551 | -3.15% | 64.4만 |
|---|
| 2026.05.08 | ₩12,155 | ₩12,181 | ₩11,765 | ₩11,900 | -2.10% | 143.3만 |
|---|
| 2026.05.07 | ₩12,235 | ₩12,235 | ₩11,873 | ₩11,940 | -2.41% | 167.1만 |
|---|
| 2026.05.06 | ₩12,396 | ₩12,396 | ₩12,168 | ₩12,342 | -0.43% | 71.5만 |
|---|
| 2026.05.05 | ₩12,248 | ₩12,369 | ₩12,181 | ₩12,369 | +0.99% | 69만 |
|---|
| 2026.05.04 | ₩12,356 | ₩12,503 | ₩12,342 | ₩12,396 | +0.33% | 55.5만 |
|---|
| 2026.05.01 | ₩12,275 | ₩12,423 | ₩12,262 | ₩12,383 | +0.87% | 46.3만 |
|---|
| 2026.04.30 | ₩11,953 | ₩12,316 | ₩11,953 | ₩12,262 | +2.58% | 69.2만 |
|---|
| 2026.04.29 | ₩12,034 | ₩12,087 | ₩11,913 | ₩11,953 | -0.67% | 33.6만 |
|---|
| 2026.04.28 | ₩11,833 | ₩12,074 | ₩11,806 | ₩12,034 | +1.70% | 63.3만 |
|---|
| 2026.04.27 | ₩11,806 | ₩11,886 | ₩11,765 | ₩11,833 | +0.23% | 45.4만 |
|---|
| 2026.04.24 | ₩11,752 | ₩11,900 | ₩11,712 | ₩11,806 | +0.46% | 59.3만 |
|---|
| 2026.04.23 | ₩11,913 | ₩11,926 | ₩11,672 | ₩11,712 | -1.69% | 44.8만 |
|---|
| 2026.04.22 | ₩11,913 | ₩12,007 | ₩11,833 | ₩11,926 | +0.11% | 39.1만 |
|---|
| 2026.04.21 | ₩12,087 | ₩12,155 | ₩11,779 | ₩11,806 | -2.33% | 75.1만 |
|---|
| 2026.04.20 | ₩11,926 | ₩12,114 | ₩11,900 | ₩12,087 | +1.35% | 91.4만 |
|---|
| 2026.04.17 | ₩11,846 | ₩12,074 | ₩11,846 | ₩11,994 | +1.25% | 82만 |
|---|
| 2026.04.16 | ₩11,859 | ₩11,873 | ₩11,725 | ₩11,752 | -0.90% | 56.9만 |
|---|
| 2026.04.15 | ₩11,645 | ₩11,886 | ₩11,645 | ₩11,833 | +1.61% | 87.5만 |
|---|
| 2026.04.14 | ₩11,470 | ₩11,698 | ₩11,457 | ₩11,672 | +1.75% | 71.1만 |
|---|
| 2026.04.13 | ₩11,215 | ₩11,417 | ₩11,162 | ₩11,403 | +1.67% | 72.3만 |
|---|
| 2026.04.10 | ₩11,148 | ₩11,269 | ₩11,135 | ₩11,189 | +0.36% | 60.4만 |
|---|
| 2026.04.09 | ₩11,229 | ₩11,269 | ₩11,148 | ₩11,189 | -0.36% | 56.6만 |
|---|
| 2026.04.08 | ₩11,403 | ₩11,470 | ₩11,175 | ₩11,269 | -1.18% | 63.3만 |
|---|
| 2026.04.07 | ₩11,309 | ₩11,363 | ₩11,175 | ₩11,189 | -1.07% | 54만 |
|---|
| 2026.04.06 | ₩11,242 | ₩11,403 | ₩11,202 | ₩11,296 | +0.48% | 51.4만 |
|---|
| 2026.04.02 | ₩10,826 | ₩11,269 | ₩10,826 | ₩11,229 | +3.72% | 65만 |
|---|
| 2026.04.01 | ₩11,068 | ₩11,068 | ₩10,732 | ₩10,947 | -1.09% | 76만 |
|---|
| 2026.03.31 | ₩10,934 | ₩11,108 | ₩10,880 | ₩11,041 | +0.98% | 56.2만 |
|---|
| 2026.03.30 | ₩10,706 | ₩10,934 | ₩10,706 | ₩10,867 | +1.50% | 48.8만 |
|---|
| 2026.03.27 | ₩10,893 | ₩10,934 | ₩10,719 | ₩10,719 | -1.60% | 57.3만 |
|---|
| 2026.03.26 | ₩11,054 | ₩11,215 | ₩10,920 | ₩10,920 | -1.21% | 41.9만 |
|---|
| 2026.03.25 | ₩11,054 | ₩11,162 | ₩10,947 | ₩11,081 | +0.24% | 53.1만 |
|---|
| 2026.03.24 | ₩11,068 | ₩11,122 | ₩10,947 | ₩10,974 | -0.85% | 45.1만 |
|---|
| 2026.03.23 | ₩11,068 | ₩11,229 | ₩10,826 | ₩11,148 | +0.73% | 64만 |
|---|
| 2026.03.20 | ₩11,336 | ₩11,336 | ₩10,907 | ₩10,907 | -3.79% | 139.3만 |
|---|
| 2026.03.19 | ₩11,148 | ₩11,283 | ₩11,135 | ₩11,242 | +0.84% | 49.1만 |
|---|
| 2026.03.18 | ₩11,202 | ₩11,350 | ₩11,081 | ₩11,148 | -0.48% | 53.9만 |
|---|
| 2026.03.17 | ₩10,893 | ₩11,215 | ₩10,893 | ₩11,148 | +2.34% | 79.2만 |
|---|
| 2026.03.16 | ₩10,853 | ₩10,947 | ₩10,759 | ₩10,853 | 0.00% | 68.4만 |
|---|
| 2026.03.13 | ₩11,001 | ₩11,068 | ₩10,800 | ₩10,853 | -1.34% | 73.5만 |
|---|
| 2026.03.12 | ₩10,853 | ₩11,014 | ₩10,773 | ₩10,893 | +0.37% | 93.9만 |
|---|
| 2026.03.11 | ₩10,907 | ₩11,095 | ₩10,840 | ₩10,920 | +0.12% | 81.5만 |
|---|
| 2026.03.10 | ₩10,934 | ₩11,135 | ₩10,907 | ₩10,961 | +0.25% | 62.2만 |
|---|
| 2026.03.09 | ₩10,893 | ₩10,974 | ₩10,679 | ₩10,934 | +0.37% | 106.4만 |
|---|
| 2026.03.06 | ₩11,054 | ₩11,108 | ₩10,893 | ₩11,041 | -0.12% | 101.7만 |
|---|
| 2026.03.05 | ₩11,068 | ₩11,336 | ₩11,028 | ₩11,122 | +0.48% | 110.7만 |
|---|
| 2026.03.04 | ₩11,095 | ₩11,269 | ₩11,028 | ₩11,189 | +0.85% | 94.9만 |
|---|
| 2026.03.03 | ₩11,363 | ₩11,578 | ₩11,336 | ₩11,497 | +1.18% | 138.5만 |
|---|
| 2026.03.02 | ₩11,175 | ₩11,658 | ₩11,081 | ₩11,511 | +3.00% | 122.8만 |
|---|
| 2026.02.27 | ₩11,725 | ₩11,779 | ₩11,309 | ₩11,323 | -3.43% | 94.5만 |
|---|
| 2026.02.26 | ₩12,047 | ₩12,074 | ₩11,725 | ₩11,779 | -2.23% | 66.1만 |
|---|
| 2026.02.25 | ₩11,819 | ₩11,913 | ₩11,698 | ₩11,900 | +0.68% | 101.4만 |
|---|
| 2026.02.24 | ₩11,967 | ₩12,087 | ₩11,698 | ₩11,725 | -2.02% | 149.7만 |
|---|
| 2026.02.23 | ₩12,316 | ₩12,423 | ₩11,953 | ₩11,994 | -2.61% | 126.2만 |
|---|
| 2026.02.20 | ₩12,396 | ₩12,544 | ₩12,222 | ₩12,316 | -0.65% | 83.2만 |
|---|
| 2026.02.19 | ₩12,222 | ₩12,275 | ₩12,020 | ₩12,181 | -0.33% | 117.1만 |
|---|
| 2026.02.18 | ₩12,235 | ₩12,409 | ₩12,168 | ₩12,289 | +0.44% | 62.3만 |
|---|
| 2026.02.17 | ₩12,262 | ₩12,436 | ₩12,155 | ₩12,222 | -0.33% | 118.2만 |
|---|
| 2026.02.13 | ₩12,208 | ₩12,289 | ₩12,074 | ₩12,195 | -0.11% | 103.8만 |
|---|
| 2026.02.12 | ₩12,356 | ₩12,450 | ₩12,101 | ₩12,248 | -0.87% | 71.7만 |
|---|
| 2026.02.11 | ₩12,235 | ₩12,316 | ₩12,168 | ₩12,289 | +0.44% | 43.5만 |
|---|
| 2026.02.10 | ₩12,168 | ₩12,342 | ₩12,101 | ₩12,275 | +0.88% | 49.5만 |
|---|
| 2026.02.09 | ₩12,007 | ₩12,222 | ₩11,873 | ₩12,168 | +1.34% | 79.8만 |
|---|
| 2026.02.06 | ₩11,913 | ₩12,114 | ₩11,913 | ₩11,967 | +0.45% | 140.8만 |
|---|
| 2026.02.05 | ₩11,967 | ₩12,020 | ₩11,792 | ₩11,900 | -0.56% | 92.9만 |
|---|
| 2026.02.04 | ₩11,846 | ₩12,087 | ₩11,806 | ₩12,061 | +1.81% | 154.3만 |
|---|
| 2026.02.03 | ₩12,074 | ₩12,074 | ₩11,819 | ₩11,886 | -1.56% | 69.6만 |
|---|
| 2026.02.02 | ₩12,155 | ₩12,181 | ₩11,940 | ₩12,061 | -0.77% | 82.8만 |
|---|
| 2026.01.30 | ₩12,248 | ₩12,275 | ₩12,087 | ₩12,195 | -0.44% | 41.3만 |
|---|
| 2026.01.29 | ₩12,181 | ₩12,262 | ₩12,101 | ₩12,235 | +0.44% | 42.2만 |
|---|
| 2026.01.28 | ₩12,222 | ₩12,329 | ₩12,128 | ₩12,141 | -0.66% | 29.8만 |
|---|
| 2026.01.27 | ₩12,181 | ₩12,356 | ₩12,181 | ₩12,222 | +0.33% | 28.1만 |
|---|
| 2026.01.26 | ₩12,302 | ₩12,302 | ₩12,087 | ₩12,222 | -0.65% | 46만 |
|---|
| 2026.01.23 | ₩12,369 | ₩12,396 | ₩12,275 | ₩12,275 | -0.76% | 23.3만 |
|---|
| 2026.01.22 | ₩12,490 | ₩12,490 | ₩12,383 | ₩12,383 | -0.86% | 56.7만 |
|---|
| 2026.01.21 | ₩12,248 | ₩12,409 | ₩12,248 | ₩12,396 | +1.20% | 65.5만 |
|---|
| 2026.01.20 | ₩12,155 | ₩12,302 | ₩12,074 | ₩12,248 | +0.77% | 72.2만 |
|---|
| 2026.01.16 | ₩12,409 | ₩12,463 | ₩12,329 | ₩12,369 | -0.32% | 44.5만 |
|---|
| 2026.01.15 | ₩12,369 | ₩12,503 | ₩12,302 | ₩12,450 | +0.65% | 42.4만 |
|---|
| 2026.01.14 | ₩12,141 | ₩12,409 | ₩12,114 | ₩12,383 | +1.99% | 30.1만 |
|---|
| 2026.01.13 | ₩12,302 | ₩12,396 | ₩12,128 | ₩12,155 | -1.20% | 42만 |
|---|
| 2026.01.12 | ₩12,275 | ₩12,369 | ₩12,275 | ₩12,302 | +0.22% | 32만 |
|---|
| 2026.01.09 | ₩12,409 | ₩12,450 | ₩12,289 | ₩12,289 | -0.97% | 32.9만 |
|---|
| 2026.01.08 | ₩11,994 | ₩12,423 | ₩11,953 | ₩12,342 | +2.91% | 69.7만 |
|---|
| 2026.01.07 | ₩12,248 | ₩12,248 | ₩11,913 | ₩11,967 | -2.30% | 56.9만 |
|---|
| 2026.01.06 | ₩12,369 | ₩12,423 | ₩12,155 | ₩12,248 | -0.98% | 67.8만 |
|---|
| 2026.01.05 | ₩12,436 | ₩12,611 | ₩12,396 | ₩12,409 | -0.22% | 66.5만 |
|---|
| 2026.01.02 | ₩12,342 | ₩12,503 | ₩12,289 | ₩12,396 | +0.43% | 89만 |
|---|
| 2025.12.31 | ₩12,141 | ₩12,396 | ₩12,141 | ₩12,316 | +1.44% | 102만 |
|---|
| 2025.12.30 | ₩12,047 | ₩12,195 | ₩12,020 | ₩12,141 | +0.78% | 67.7만 |
|---|
| 2025.12.29 | ₩12,061 | ₩12,155 | ₩12,061 | ₩12,087 | +0.22% | 70만 |
|---|
| 2025.12.26 | ₩11,913 | ₩12,034 | ₩11,913 | ₩12,034 | +1.01% | 50만 |
|---|
| 2025.12.24 | ₩11,739 | ₩11,900 | ₩11,698 | ₩11,873 | +1.14% | 48만 |
|---|
| 2025.12.23 | ₩11,806 | ₩11,913 | ₩11,792 | ₩11,806 | 0.00% | 69.5만 |
|---|
| 2025.12.22 | ₩11,886 | ₩11,940 | ₩11,806 | ₩11,846 | -0.34% | 69.8만 |
|---|
| 2025.12.19 | ₩12,020 | ₩12,047 | ₩11,859 | ₩11,886 | -1.12% | 243.7만 |
|---|
| 2025.12.18 | ₩12,020 | ₩12,101 | ₩11,913 | ₩12,047 | +0.22% | 96.7만 |
|---|
| 2025.12.17 | ₩12,020 | ₩12,128 | ₩11,994 | ₩12,007 | -0.11% | 68.7만 |
|---|
| 2025.12.16 | ₩12,007 | ₩12,074 | ₩11,926 | ₩12,020 | +0.11% | 70.5만 |
|---|
| 2025.12.15 | ₩12,141 | ₩12,141 | ₩11,886 | ₩12,007 | -1.10% | 102.2만 |
|---|
| 2025.12.12 | ₩12,074 | ₩12,181 | ₩12,074 | ₩12,114 | +0.33% | 49.5만 |
|---|
| 2025.12.11 | ₩12,074 | ₩12,195 | ₩12,061 | ₩12,074 | 0.00% | 133.4만 |
|---|
| 2025.12.10 | ₩12,061 | ₩12,168 | ₩11,994 | ₩12,047 | -0.11% | 75.8만 |
|---|
| 2025.12.09 | ₩11,926 | ₩12,128 | ₩11,926 | ₩12,061 | +1.12% | 75.4만 |
|---|
| 2025.12.08 | ₩11,900 | ₩12,007 | ₩11,833 | ₩11,967 | +0.56% | 62.9만 |
|---|
| 2025.12.05 | ₩11,725 | ₩11,967 | ₩11,725 | ₩11,900 | +1.49% | 78만 |
|---|
| 2025.12.04 | ₩11,645 | ₩11,806 | ₩11,564 | ₩11,779 | +1.15% | 109.9만 |
|---|
| 2025.12.03 | ₩11,658 | ₩11,725 | ₩11,578 | ₩11,712 | +0.46% | 105.6만 |
|---|
| 2025.12.02 | ₩12,181 | ₩12,195 | ₩11,953 | ₩12,034 | -1.21% | 84.4만 |
|---|
| 2025.12.01 | ₩12,208 | ₩12,235 | ₩12,087 | ₩12,101 | -0.88% | 79.2만 |
|---|
| 2025.11.28 | ₩12,235 | ₩12,302 | ₩12,208 | ₩12,275 | +0.33% | 38.8만 |
|---|
| 2025.11.26 | ₩12,074 | ₩12,235 | ₩12,047 | ₩12,155 | +0.67% | 42.3만 |
|---|
| 2025.11.25 | ₩11,994 | ₩12,047 | ₩11,819 | ₩12,034 | +0.34% | 85.3만 |
|---|
| 2025.11.24 | ₩11,940 | ₩11,994 | ₩11,806 | ₩11,900 | -0.34% | 94.6만 |
|---|
| 2025.11.21 | ₩11,712 | ₩11,967 | ₩11,712 | ₩11,900 | +1.60% | 83.4만 |
|---|
| 2025.11.20 | ₩11,806 | ₩11,873 | ₩11,672 | ₩11,698 | -0.91% | 37.4만 |
|---|
| 2025.11.19 | ₩11,672 | ₩11,819 | ₩11,645 | ₩11,725 | +0.46% | 62만 |
|---|
| 2025.11.18 | ₩11,685 | ₩11,739 | ₩11,551 | ₩11,672 | -0.11% | 61.8만 |
|---|
| 2025.11.17 | ₩11,967 | ₩11,967 | ₩11,712 | ₩11,712 | -2.13% | 60.6만 |
|---|
| 2025.11.14 | ₩12,007 | ₩12,020 | ₩11,859 | ₩11,994 | -0.11% | 37.8만 |
|---|
| 2025.11.13 | ₩12,007 | ₩12,061 | ₩11,913 | ₩11,994 | -0.11% | 49.1만 |
|---|
| 2025.11.12 | ₩11,994 | ₩12,087 | ₩11,953 | ₩12,007 | +0.11% | 38.4만 |
|---|
| 2025.11.11 | ₩11,913 | ₩12,020 | ₩11,859 | ₩11,967 | +0.45% | 40.3만 |
|---|
| 2025.11.10 | ₩11,980 | ₩12,074 | ₩11,792 | ₩11,886 | -0.78% | 93.5만 |
|---|
| 2025.11.07 | ₩12,155 | ₩12,235 | ₩11,873 | ₩12,020 | -1.10% | 82만 |
|---|
| 2025.11.06 | ₩12,235 | ₩12,248 | ₩12,034 | ₩12,074 | -1.32% | 47.6만 |
|---|
| 2025.11.05 | ₩12,114 | ₩12,168 | ₩11,994 | ₩12,155 | +0.33% | 55.5만 |
|---|
| 2025.11.04 | ₩12,020 | ₩12,168 | ₩11,967 | ₩12,114 | +0.78% | 34만 |
|---|
| 2025.11.03 | ₩12,074 | ₩12,141 | ₩11,913 | ₩12,074 | 0.00% | 35.2만 |
|---|
| 2025.10.31 | ₩11,953 | ₩12,168 | ₩11,886 | ₩12,074 | +1.01% | 34.5만 |
|---|
| 2025.10.30 | ₩12,061 | ₩12,087 | ₩11,859 | ₩11,980 | -0.67% | 56.4만 |
|---|
| 2025.10.29 | ₩12,275 | ₩12,356 | ₩12,087 | ₩12,128 | -1.20% | 43.3만 |
|---|
| 2025.10.28 | ₩12,141 | ₩12,356 | ₩12,141 | ₩12,275 | +1.10% | 50.4만 |
|---|
| 2025.10.27 | ₩11,994 | ₩12,155 | ₩11,994 | ₩12,128 | +1.12% | 45.6만 |
|---|
| 2025.10.24 | ₩11,913 | ₩12,020 | ₩11,900 | ₩11,980 | +0.56% | 34.3만 |
|---|
| 2025.10.23 | ₩11,765 | ₩11,913 | ₩11,712 | ₩11,873 | +0.91% | 43.8만 |
|---|
| 2025.10.22 | ₩11,698 | ₩11,779 | ₩11,618 | ₩11,752 | +0.46% | 35.7만 |
|---|
| 2025.10.21 | ₩11,564 | ₩11,792 | ₩11,564 | ₩11,698 | +1.16% | 43.7만 |
|---|
| 2025.10.20 | ₩11,511 | ₩11,591 | ₩11,457 | ₩11,564 | +0.47% | 37.5만 |
|---|
| 2025.10.17 | ₩11,457 | ₩11,618 | ₩11,430 | ₩11,524 | +0.59% | 52.5만 |
|---|
| 2025.10.16 | ₩11,765 | ₩11,819 | ₩11,497 | ₩11,511 | -2.17% | 47.3만 |
|---|
| 2025.10.15 | ₩11,819 | ₩12,034 | ₩11,672 | ₩11,752 | -0.57% | 53.9만 |
|---|
| 2025.10.14 | ₩11,604 | ₩11,819 | ₩11,484 | ₩11,779 | +1.50% | 61만 |
|---|
| 2025.10.13 | ₩11,350 | ₩11,645 | ₩11,269 | ₩11,604 | +2.25% | 59.2만 |
|---|
| 2025.10.10 | ₩11,323 | ₩11,470 | ₩11,256 | ₩11,283 | -0.36% | 66.2만 |
|---|