시장 데이터를 불러오는 중
전체 종목
Bain Capital Specialty Finance, Inc. Common Stock 과거 주가
Bain Capital Specialty Finance, Inc. Common Stock · BCSF · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bain Capital Specialty Finance, Inc. Common Stock · BCSF · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,418 | ₩14,485 | ₩14,203 | ₩14,217 | -1.39% | 41.6만 |
| 2026.10.08 | ₩14,123 | ₩14,458 | ₩14,096 | ₩14,431 | +2.18% | 52.4만 |
| 2026.10.07 | ₩14,391 | ₩14,431 | ₩14,123 | ₩14,284 | -0.74% | 63.6만 |
| 2026.10.06 | ₩14,699 | ₩14,725 | ₩14,485 | ₩14,485 | -1.46% | 47.8만 |
| 2026.10.05 | ₩14,792 | ₩15,060 | ₩14,578 | ₩14,592 | -1.36% | 62.4만 |
| 2026.10.02 | ₩14,993 | ₩15,007 | ₩14,699 | ₩14,792 | -1.34% | 52.2만 |
| 2026.10.01 | ₩14,739 | ₩14,926 | ₩14,659 | ₩14,846 | +0.73% | 40.5만 |
| 2026.09.30 | ₩15,087 | ₩15,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,779 |
| -2.04% |
| 48.2만 |
| 2026.09.29 | ₩14,913 | ₩15,194 | ₩14,792 | ₩15,033 | +0.81% | 74.5만 |
|---|
| 2026.09.28 | ₩14,806 | ₩15,020 | ₩14,672 | ₩14,900 | +0.63% | 56.4만 |
|---|
| 2026.09.25 | ₩14,900 | ₩14,913 | ₩14,725 | ₩14,833 | -0.45% | 47.8만 |
|---|
| 2026.09.24 | ₩14,833 | ₩15,007 | ₩14,725 | ₩14,886 | +0.36% | 51.5만 |
|---|
| 2026.09.23 | ₩14,913 | ₩14,966 | ₩14,806 | ₩14,819 | -0.63% | 42.9만 |
|---|
| 2026.09.22 | ₩15,060 | ₩15,167 | ₩15,007 | ₩15,020 | -0.27% | 58.4만 |
|---|
| 2026.09.21 | ₩14,926 | ₩15,060 | ₩14,873 | ₩15,007 | +0.54% | 33.8만 |
|---|
| 2026.09.18 | ₩15,047 | ₩15,060 | ₩14,659 | ₩14,846 | -1.33% | 77.5만 |
|---|
| 2026.09.17 | ₩14,846 | ₩15,341 | ₩14,846 | ₩15,127 | +1.89% | 57.9만 |
|---|
| 2026.09.16 | ₩14,752 | ₩14,900 | ₩14,685 | ₩14,833 | +0.54% | 78.2만 |
|---|
| 2026.09.15 | ₩14,900 | ₩14,900 | ₩14,659 | ₩14,819 | -0.54% | 75.4만 |
|---|
| 2026.09.14 | ₩15,355 | ₩15,475 | ₩15,248 | ₩15,314 | -0.26% | 55.6만 |
|---|
| 2026.09.11 | ₩15,462 | ₩15,502 | ₩15,234 | ₩15,355 | -0.69% | 51.8만 |
|---|
| 2026.09.10 | ₩15,395 | ₩15,689 | ₩15,248 | ₩15,261 | -0.87% | 78.4만 |
|---|
| 2026.09.09 | ₩15,542 | ₩15,555 | ₩15,395 | ₩15,448 | -0.60% | 42.9만 |
|---|
| 2026.09.08 | ₩15,957 | ₩15,957 | ₩15,542 | ₩15,569 | -2.43% | 50.8만 |
|---|
| 2026.09.04 | ₩15,756 | ₩16,024 | ₩15,743 | ₩15,823 | +0.42% | 24.7만 |
|---|
| 2026.09.03 | ₩15,944 | ₩16,078 | ₩15,676 | ₩15,890 | -0.34% | 42.9만 |
|---|
| 2026.09.02 | ₩15,984 | ₩15,984 | ₩15,395 | ₩15,837 | -0.92% | 53.1만 |
|---|
| 2026.09.01 | ₩16,064 | ₩16,118 | ₩15,890 | ₩15,930 | -0.83% | 59.3만 |
|---|
| 2026.08.31 | ₩15,970 | ₩16,238 | ₩15,917 | ₩16,091 | +0.75% | 50.6만 |
|---|
| 2026.08.28 | ₩15,957 | ₩16,064 | ₩15,904 | ₩15,970 | +0.08% | 42.1만 |
|---|
| 2026.08.27 | ₩15,930 | ₩16,158 | ₩15,890 | ₩15,930 | 0.00% | 38.3만 |
|---|
| 2026.08.26 | ₩16,225 | ₩16,319 | ₩15,877 | ₩15,930 | -1.82% | 45만 |
|---|
| 2026.08.25 | ₩16,265 | ₩16,319 | ₩16,091 | ₩16,185 | -0.49% | 41.1만 |
|---|
| 2026.08.24 | ₩16,238 | ₩16,292 | ₩16,078 | ₩16,225 | -0.08% | 37.1만 |
|---|
| 2026.08.21 | ₩16,265 | ₩16,292 | ₩16,064 | ₩16,144 | -0.74% | 36.4만 |
|---|
| 2026.08.20 | ₩16,238 | ₩16,359 | ₩16,011 | ₩16,198 | -0.25% | 29.8만 |
|---|
| 2026.08.19 | ₩16,158 | ₩16,332 | ₩16,037 | ₩16,171 | +0.08% | 46.6만 |
|---|
| 2026.08.18 | ₩16,171 | ₩16,359 | ₩16,011 | ₩16,158 | -0.08% | 36.9만 |
|---|
| 2026.08.17 | ₩16,426 | ₩16,426 | ₩15,890 | ₩16,144 | -1.71% | 89.7만 |
|---|
| 2026.08.14 | ₩16,841 | ₩16,934 | ₩16,573 | ₩16,800 | -0.24% | 31.4만 |
|---|
| 2026.08.13 | ₩17,108 | ₩17,215 | ₩16,881 | ₩16,948 | -0.94% | 46.7만 |
|---|
| 2026.08.12 | ₩17,189 | ₩17,269 | ₩16,734 | ₩16,934 | -1.48% | 38.5만 |
|---|
| 2026.08.11 | ₩17,537 | ₩17,537 | ₩17,001 | ₩17,189 | -1.98% | 38.8만 |
|---|
| 2026.08.10 | ₩17,363 | ₩17,523 | ₩17,148 | ₩17,336 | -0.15% | 28.7만 |
|---|
| 2026.08.07 | ₩17,229 | ₩17,697 | ₩17,229 | ₩17,550 | +1.86% | 80.2만 |
|---|
| 2026.08.06 | ₩17,068 | ₩17,376 | ₩17,068 | ₩17,323 | +1.49% | 60.5만 |
|---|
| 2026.08.05 | ₩17,296 | ₩17,296 | ₩16,894 | ₩16,974 | -1.86% | 23.9만 |
|---|
| 2026.08.04 | ₩17,028 | ₩17,349 | ₩16,948 | ₩17,323 | +1.73% | 40.9만 |
|---|
| 2026.08.03 | ₩16,626 | ₩17,041 | ₩16,626 | ₩17,001 | +2.25% | 19.9만 |
|---|
| 2026.07.31 | ₩16,787 | ₩16,934 | ₩16,399 | ₩16,626 | -0.96% | 32.7만 |
|---|
| 2026.07.30 | ₩16,961 | ₩17,135 | ₩16,546 | ₩16,720 | -1.42% | 16.9만 |
|---|
| 2026.07.29 | ₩17,189 | ₩17,229 | ₩16,881 | ₩16,948 | -1.40% | 15.2만 |
|---|
| 2026.07.28 | ₩16,934 | ₩17,242 | ₩16,854 | ₩17,189 | +1.50% | 17.2만 |
|---|
| 2026.07.27 | ₩16,653 | ₩16,921 | ₩16,626 | ₩16,827 | +1.05% | 16.9만 |
|---|
| 2026.07.24 | ₩16,693 | ₩16,854 | ₩16,479 | ₩16,546 | -0.88% | 18.6만 |
|---|
| 2026.07.23 | ₩16,747 | ₩16,948 | ₩16,573 | ₩16,680 | -0.40% | 24.1만 |
|---|
| 2026.07.22 | ₩17,229 | ₩17,309 | ₩16,774 | ₩16,827 | -2.33% | 25.9만 |
|---|
| 2026.07.21 | ₩17,068 | ₩17,269 | ₩17,068 | ₩17,162 | +0.55% | 18.7만 |
|---|
| 2026.07.20 | ₩17,015 | ₩17,175 | ₩16,787 | ₩16,948 | -0.39% | 36.5만 |
|---|
| 2026.07.17 | ₩17,389 | ₩17,510 | ₩16,974 | ₩16,988 | -2.31% | 32.9만 |
|---|
| 2026.07.16 | ₩17,202 | ₩17,430 | ₩17,001 | ₩17,389 | +1.09% | 33.6만 |
|---|
| 2026.07.15 | ₩17,242 | ₩17,389 | ₩17,135 | ₩17,202 | -0.23% | 27.1만 |
|---|
| 2026.07.14 | ₩16,974 | ₩17,215 | ₩16,934 | ₩17,122 | +0.87% | 31.9만 |
|---|
| 2026.07.13 | ₩17,135 | ₩17,336 | ₩16,881 | ₩16,974 | -0.94% | 43.8만 |
|---|
| 2026.07.10 | ₩17,055 | ₩17,296 | ₩16,881 | ₩17,215 | +0.94% | 28.8만 |
|---|
| 2026.07.09 | ₩16,948 | ₩17,041 | ₩16,787 | ₩16,800 | -0.87% | 34.3만 |
|---|
| 2026.07.08 | ₩17,001 | ₩17,108 | ₩16,867 | ₩16,961 | -0.24% | 27.7만 |
|---|
| 2026.07.07 | ₩16,894 | ₩17,242 | ₩16,881 | ₩16,988 | +0.55% | 21.9만 |
|---|
| 2026.07.06 | ₩16,974 | ₩17,095 | ₩16,841 | ₩16,854 | -0.71% | 29.9만 |
|---|
| 2026.07.02 | ₩17,095 | ₩17,162 | ₩16,760 | ₩16,921 | -1.02% | 24.3만 |
|---|
| 2026.07.01 | ₩16,894 | ₩17,122 | ₩16,707 | ₩16,908 | +0.08% | 27.8만 |
|---|
| 2026.06.30 | ₩16,667 | ₩16,934 | ₩16,653 | ₩16,760 | +0.56% | 36.4만 |
|---|
| 2026.06.29 | ₩16,385 | ₩16,787 | ₩16,385 | ₩16,734 | +2.12% | 39.2만 |
|---|
| 2026.06.26 | ₩16,118 | ₩16,533 | ₩16,118 | ₩16,426 | +1.91% | 26.7만 |
|---|
| 2026.06.25 | ₩16,024 | ₩16,185 | ₩15,904 | ₩16,118 | +0.58% | 33.6만 |
|---|
| 2026.06.24 | ₩16,252 | ₩16,519 | ₩15,930 | ₩16,037 | -1.32% | 29.3만 |
|---|
| 2026.06.23 | ₩16,265 | ₩16,399 | ₩16,171 | ₩16,252 | -0.08% | 30.3만 |
|---|
| 2026.06.22 | ₩16,559 | ₩16,827 | ₩16,265 | ₩16,305 | -1.54% | 27.1만 |
|---|
| 2026.06.18 | ₩16,600 | ₩16,827 | ₩16,439 | ₩16,559 | -0.24% | 66만 |
|---|
| 2026.06.17 | ₩16,734 | ₩16,961 | ₩16,533 | ₩16,546 | -1.12% | 38.7만 |
|---|
| 2026.06.16 | ₩16,600 | ₩16,908 | ₩16,559 | ₩16,693 | +0.56% | 41.6만 |
|---|
| 2026.06.15 | ₩16,787 | ₩17,202 | ₩16,506 | ₩16,559 | -1.36% | 45.6만 |
|---|
| 2026.06.12 | ₩17,256 | ₩17,416 | ₩17,122 | ₩17,269 | +0.08% | 35.5만 |
|---|
| 2026.06.11 | ₩17,336 | ₩17,550 | ₩17,215 | ₩17,256 | -0.46% | 38.5만 |
|---|
| 2026.06.10 | ₩17,269 | ₩17,403 | ₩17,202 | ₩17,309 | +0.23% | 46.4만 |
|---|
| 2026.06.09 | ₩17,296 | ₩17,376 | ₩17,135 | ₩17,162 | -0.77% | 41만 |
|---|
| 2026.06.08 | ₩17,256 | ₩17,456 | ₩16,934 | ₩17,202 | -0.31% | 29.7만 |
|---|
| 2026.06.05 | ₩17,697 | ₩17,764 | ₩17,041 | ₩17,122 | -3.25% | 31.3만 |
|---|
| 2026.06.04 | ₩17,215 | ₩17,804 | ₩17,175 | ₩17,711 | +2.88% | 31.5만 |
|---|
| 2026.06.03 | ₩17,764 | ₩17,818 | ₩17,041 | ₩17,095 | -3.77% | 58.1만 |
|---|
| 2026.06.02 | ₩17,804 | ₩18,072 | ₩17,791 | ₩17,871 | +0.38% | 35.3만 |
|---|
| 2026.06.01 | ₩17,778 | ₩18,206 | ₩17,778 | ₩17,845 | +0.38% | 76.9만 |
|---|
| 2026.05.29 | ₩17,818 | ₩18,153 | ₩17,778 | ₩17,818 | 0.00% | 38.3만 |
|---|
| 2026.05.28 | ₩17,818 | ₩18,139 | ₩17,818 | ₩17,831 | +0.08% | 43.1만 |
|---|
| 2026.05.27 | ₩17,925 | ₩18,327 | ₩17,858 | ₩17,938 | +0.07% | 25.6만 |
|---|
| 2026.05.26 | ₩17,804 | ₩18,166 | ₩17,751 | ₩17,871 | +0.38% | 22.1만 |
|---|
| 2026.05.22 | ₩17,898 | ₩17,952 | ₩17,617 | ₩17,684 | -1.20% | 36만 |
|---|
| 2026.05.21 | ₩17,724 | ₩17,912 | ₩17,630 | ₩17,804 | +0.45% | 20.3만 |
|---|
| 2026.05.20 | ₩17,617 | ₩17,952 | ₩17,537 | ₩17,724 | +0.61% | 30.4만 |
|---|
| 2026.05.19 | ₩17,738 | ₩17,831 | ₩17,537 | ₩17,550 | -1.06% | 27.6만 |
|---|
| 2026.05.18 | ₩17,938 | ₩18,099 | ₩17,590 | ₩17,590 | -1.94% | 24.7만 |
|---|
| 2026.05.15 | ₩18,059 | ₩18,219 | ₩17,791 | ₩17,885 | -0.96% | 27.4만 |
|---|
| 2026.05.14 | ₩18,126 | ₩18,327 | ₩17,965 | ₩17,965 | -0.89% | 24.4만 |
|---|
| 2026.05.13 | ₩18,086 | ₩18,300 | ₩17,912 | ₩17,965 | -0.67% | 29.7만 |
|---|
| 2026.05.12 | ₩18,206 | ₩18,728 | ₩17,818 | ₩18,072 | -0.74% | 38.1만 |
|---|
| 2026.05.11 | ₩18,300 | ₩18,313 | ₩17,791 | ₩17,804 | -2.71% | 31.8만 |
|---|
| 2026.05.08 | ₩18,487 | ₩18,501 | ₩18,032 | ₩18,286 | -1.09% | 30.9만 |
|---|
| 2026.05.07 | ₩18,648 | ₩18,675 | ₩18,340 | ₩18,487 | -0.86% | 44.2만 |
|---|
| 2026.05.06 | ₩18,889 | ₩19,063 | ₩18,407 | ₩18,675 | -1.13% | 35.3만 |
|---|
| 2026.05.05 | ₩18,929 | ₩19,009 | ₩18,380 | ₩18,822 | -0.57% | 46만 |
|---|
| 2026.05.04 | ₩18,661 | ₩19,049 | ₩18,541 | ₩18,942 | +1.51% | 59.1만 |
|---|
| 2026.05.01 | ₩18,447 | ₩18,742 | ₩18,434 | ₩18,661 | +1.16% | 46.5만 |
|---|
| 2026.04.30 | ₩17,965 | ₩18,393 | ₩17,871 | ₩18,393 | +2.38% | 30.7만 |
|---|
| 2026.04.29 | ₩18,032 | ₩18,045 | ₩17,818 | ₩17,871 | -0.89% | 24.3만 |
|---|
| 2026.04.28 | ₩17,657 | ₩17,992 | ₩17,644 | ₩17,912 | +1.44% | 24만 |
|---|
| 2026.04.27 | ₩17,644 | ₩17,778 | ₩17,537 | ₩17,697 | +0.30% | 28.1만 |
|---|
| 2026.04.24 | ₩17,563 | ₩17,764 | ₩17,430 | ₩17,577 | +0.08% | 27만 |
|---|
| 2026.04.23 | ₩17,885 | ₩18,019 | ₩17,537 | ₩17,563 | -1.80% | 19.7만 |
|---|
| 2026.04.22 | ₩17,912 | ₩18,139 | ₩17,845 | ₩17,898 | -0.07% | 23.3만 |
|---|
| 2026.04.21 | ₩18,246 | ₩18,273 | ₩17,738 | ₩17,804 | -2.42% | 41.6만 |
|---|
| 2026.04.20 | ₩18,072 | ₩18,340 | ₩17,938 | ₩18,166 | +0.52% | 84.1만 |
|---|
| 2026.04.17 | ₩17,885 | ₩18,286 | ₩17,885 | ₩18,126 | +1.35% | 39.8만 |
|---|
| 2026.04.16 | ₩17,831 | ₩17,912 | ₩17,697 | ₩17,724 | -0.60% | 30.8만 |
|---|
| 2026.04.15 | ₩17,336 | ₩17,858 | ₩17,336 | ₩17,804 | +2.70% | 40.2만 |
|---|
| 2026.04.14 | ₩17,082 | ₩17,537 | ₩17,082 | ₩17,416 | +1.96% | 35.1만 |
|---|
| 2026.04.13 | ₩16,800 | ₩17,068 | ₩16,707 | ₩17,001 | +1.20% | 33.8만 |
|---|
| 2026.04.10 | ₩16,841 | ₩16,988 | ₩16,800 | ₩16,881 | +0.24% | 32.9만 |
|---|
| 2026.04.09 | ₩16,760 | ₩16,948 | ₩16,707 | ₩16,734 | -0.16% | 40.4만 |
|---|
| 2026.04.08 | ₩17,135 | ₩17,202 | ₩16,747 | ₩16,881 | -1.48% | 56.4만 |
|---|
| 2026.04.07 | ₩16,734 | ₩16,881 | ₩16,653 | ₩16,720 | -0.08% | 58.5만 |
|---|
| 2026.04.06 | ₩16,800 | ₩17,135 | ₩16,774 | ₩16,841 | +0.24% | 59.1만 |
|---|
| 2026.04.02 | ₩16,399 | ₩16,894 | ₩16,211 | ₩16,841 | +2.69% | 54.9만 |
|---|
| 2026.04.01 | ₩16,667 | ₩16,667 | ₩16,252 | ₩16,466 | -1.20% | 59.9만 |
|---|
| 2026.03.31 | ₩16,640 | ₩16,734 | ₩16,345 | ₩16,600 | -0.24% | 43.5만 |
|---|
| 2026.03.30 | ₩16,198 | ₩16,613 | ₩16,144 | ₩16,385 | +1.16% | 51.2만 |
|---|
| 2026.03.27 | ₩16,345 | ₩16,573 | ₩16,104 | ₩16,118 | -1.39% | 61.2만 |
|---|
| 2026.03.26 | ₩16,573 | ₩16,827 | ₩16,372 | ₩16,399 | -1.05% | 31.7만 |
|---|
| 2026.03.25 | ₩16,600 | ₩16,747 | ₩16,372 | ₩16,613 | +0.08% | 48.6만 |
|---|
| 2026.03.24 | ₩16,466 | ₩16,640 | ₩16,372 | ₩16,372 | -0.57% | 26.6만 |
|---|
| 2026.03.23 | ₩16,493 | ₩16,774 | ₩16,211 | ₩16,693 | +1.22% | 45.6만 |
|---|
| 2026.03.20 | ₩16,533 | ₩16,626 | ₩16,171 | ₩16,225 | -1.86% | 81.8만 |
|---|
| 2026.03.19 | ₩16,372 | ₩16,613 | ₩16,305 | ₩16,466 | +0.57% | 38.1만 |
|---|
| 2026.03.18 | ₩16,385 | ₩16,734 | ₩16,385 | ₩16,426 | +0.25% | 52.7만 |
|---|
| 2026.03.17 | ₩16,185 | ₩16,720 | ₩16,131 | ₩16,479 | +1.82% | 59만 |
|---|
| 2026.03.16 | ₩16,078 | ₩16,185 | ₩15,823 | ₩16,037 | -0.25% | 67.7만 |
|---|
| 2026.03.13 | ₩16,841 | ₩17,028 | ₩16,506 | ₩16,506 | -1.99% | 96.4만 |
|---|
| 2026.03.12 | ₩16,640 | ₩16,854 | ₩16,533 | ₩16,626 | -0.08% | 94.7만 |
|---|
| 2026.03.11 | ₩16,667 | ₩16,881 | ₩16,559 | ₩16,787 | +0.72% | 63만 |
|---|
| 2026.03.10 | ₩16,800 | ₩16,974 | ₩16,546 | ₩16,680 | -0.72% | 54.1만 |
|---|
| 2026.03.09 | ₩16,774 | ₩16,841 | ₩16,439 | ₩16,760 | -0.08% | 64만 |
|---|
| 2026.03.06 | ₩17,148 | ₩17,175 | ₩16,921 | ₩16,948 | -1.17% | 36.3만 |
|---|
| 2026.03.05 | ₩17,041 | ₩17,590 | ₩17,041 | ₩17,282 | +1.41% | 35.4만 |
|---|
| 2026.03.04 | ₩17,001 | ₩17,189 | ₩16,720 | ₩17,068 | +0.39% | 36.4만 |
|---|
| 2026.03.03 | ₩16,787 | ₩17,082 | ₩16,640 | ₩16,814 | +0.16% | 60.6만 |
|---|
| 2026.03.02 | ₩16,948 | ₩17,416 | ₩16,747 | ₩17,229 | +1.66% | 71.8만 |
|---|
| 2026.02.27 | ₩17,202 | ₩17,550 | ₩16,640 | ₩17,282 | +0.47% | 92.2만 |
|---|
| 2026.02.26 | ₩17,845 | ₩17,912 | ₩16,988 | ₩17,068 | -4.35% | 177.9만 |
|---|
| 2026.02.25 | ₩17,604 | ₩17,804 | ₩17,296 | ₩17,764 | +0.91% | 62.2만 |
|---|
| 2026.02.24 | ₩17,269 | ₩17,912 | ₩17,269 | ₩17,590 | +1.86% | 101.3만 |
|---|
| 2026.02.23 | ₩18,005 | ₩18,126 | ₩17,148 | ₩17,175 | -4.61% | 88.1만 |
|---|
| 2026.02.20 | ₩18,005 | ₩18,300 | ₩17,630 | ₩18,072 | +0.37% | 85.5만 |
|---|
| 2026.02.19 | ₩18,193 | ₩18,233 | ₩17,791 | ₩18,072 | -0.66% | 45.6만 |
|---|
| 2026.02.18 | ₩18,072 | ₩18,393 | ₩17,885 | ₩18,327 | +1.41% | 42.1만 |
|---|
| 2026.02.17 | ₩18,193 | ₩18,353 | ₩17,804 | ₩18,032 | -0.88% | 40.2만 |
|---|
| 2026.02.13 | ₩18,059 | ₩18,353 | ₩17,831 | ₩18,153 | +0.52% | 57.1만 |
|---|
| 2026.02.12 | ₩18,273 | ₩18,514 | ₩17,711 | ₩18,032 | -1.32% | 48.3만 |
|---|
| 2026.02.11 | ₩18,420 | ₩18,501 | ₩18,059 | ₩18,193 | -1.24% | 52.6만 |
|---|
| 2026.02.10 | ₩18,072 | ₩18,474 | ₩18,005 | ₩18,474 | +2.22% | 58.2만 |
|---|
| 2026.02.09 | ₩17,510 | ₩18,059 | ₩17,416 | ₩18,059 | +3.13% | 72.9만 |
|---|
| 2026.02.06 | ₩17,617 | ₩17,738 | ₩17,416 | ₩17,550 | -0.38% | 57.6만 |
|---|
| 2026.02.05 | ₩17,563 | ₩17,684 | ₩17,282 | ₩17,550 | -0.08% | 99.7만 |
|---|
| 2026.02.04 | ₩17,055 | ₩17,751 | ₩16,974 | ₩17,563 | +2.98% | 92.9만 |
|---|
| 2026.02.03 | ₩17,229 | ₩17,282 | ₩16,774 | ₩16,881 | -2.02% | 77.9만 |
|---|
| 2026.02.02 | ₩17,523 | ₩17,537 | ₩16,720 | ₩17,256 | -1.53% | 54.2만 |
|---|
| 2026.01.30 | ₩17,577 | ₩17,697 | ₩17,349 | ₩17,630 | +0.30% | 44.9만 |
|---|
| 2026.01.29 | ₩17,671 | ₩17,778 | ₩17,510 | ₩17,657 | -0.08% | 40.4만 |
|---|
| 2026.01.28 | ₩18,032 | ₩18,139 | ₩17,630 | ₩17,630 | -2.23% | 30.4만 |
|---|
| 2026.01.27 | ₩17,885 | ₩18,166 | ₩17,831 | ₩17,965 | +0.45% | 32.7만 |
|---|
| 2026.01.26 | ₩18,260 | ₩18,327 | ₩17,804 | ₩17,925 | -1.83% | 60.5만 |
|---|
| 2026.01.23 | ₩18,367 | ₩18,420 | ₩18,219 | ₩18,260 | -0.58% | 26.5만 |
|---|
| 2026.01.22 | ₩18,541 | ₩18,567 | ₩18,313 | ₩18,353 | -1.01% | 26.1만 |
|---|
| 2026.01.21 | ₩18,072 | ₩18,474 | ₩18,072 | ₩18,380 | +1.70% | 37.7만 |
|---|
| 2026.01.20 | ₩18,206 | ₩18,246 | ₩18,019 | ₩18,112 | -0.51% | 40.1만 |
|---|
| 2026.01.16 | ₩18,755 | ₩18,795 | ₩18,407 | ₩18,407 | -1.86% | 28.5만 |
|---|
| 2026.01.15 | ₩18,567 | ₩18,782 | ₩18,380 | ₩18,782 | +1.15% | 36.9만 |
|---|
| 2026.01.14 | ₩18,219 | ₩18,567 | ₩18,166 | ₩18,501 | +1.54% | 35.9만 |
|---|
| 2026.01.13 | ₩18,581 | ₩18,648 | ₩18,193 | ₩18,260 | -1.73% | 44.4만 |
|---|
| 2026.01.12 | ₩18,554 | ₩18,795 | ₩18,541 | ₩18,608 | +0.29% | 29.6만 |
|---|
| 2026.01.09 | ₩18,755 | ₩18,849 | ₩18,701 | ₩18,728 | -0.14% | 30.9만 |
|---|
| 2026.01.08 | ₩18,059 | ₩18,875 | ₩18,059 | ₩18,675 | +3.41% | 45.5만 |
|---|
| 2026.01.07 | ₩18,460 | ₩18,554 | ₩18,072 | ₩18,126 | -1.81% | 42만 |
|---|
| 2026.01.06 | ₩19,076 | ₩19,076 | ₩18,581 | ₩18,768 | -1.61% | 25.7만 |
|---|
| 2026.01.05 | ₩18,742 | ₩19,210 | ₩18,742 | ₩19,049 | +1.64% | 35.4만 |
|---|
| 2026.01.02 | ₩18,688 | ₩18,835 | ₩18,434 | ₩18,688 | 0.00% | 38.3만 |
|---|
| 2025.12.31 | ₩18,501 | ₩18,728 | ₩18,501 | ₩18,621 | +0.65% | 48.1만 |
|---|
| 2025.12.30 | ₩18,541 | ₩18,728 | ₩18,474 | ₩18,621 | +0.43% | 74.6만 |
|---|
| 2025.12.29 | ₩18,701 | ₩18,929 | ₩18,487 | ₩18,501 | -1.07% | 82만 |
|---|
| 2025.12.26 | ₩18,514 | ₩18,728 | ₩18,514 | ₩18,648 | +0.72% | 32.2만 |
|---|
| 2025.12.24 | ₩18,340 | ₩18,567 | ₩18,327 | ₩18,501 | +0.88% | 40.2만 |
|---|
| 2025.12.23 | ₩18,407 | ₩18,554 | ₩18,273 | ₩18,286 | -0.65% | 51.3만 |
|---|
| 2025.12.22 | ₩18,501 | ₩18,594 | ₩18,273 | ₩18,367 | -0.72% | 47.3만 |
|---|
| 2025.12.19 | ₩19,063 | ₩19,063 | ₩18,514 | ₩18,594 | -2.46% | 102.1만 |
|---|
| 2025.12.18 | ₩18,541 | ₩18,581 | ₩18,313 | ₩18,567 | +0.14% | 39.4만 |
|---|
| 2025.12.17 | ₩18,501 | ₩18,742 | ₩18,393 | ₩18,393 | -0.58% | 40.1만 |
|---|
| 2025.12.16 | ₩18,541 | ₩18,634 | ₩18,420 | ₩18,608 | +0.36% | 30.9만 |
|---|
| 2025.12.15 | ₩19,598 | ₩19,679 | ₩19,103 | ₩19,210 | -1.98% | 46.3만 |
|---|
| 2025.12.12 | ₩19,518 | ₩19,638 | ₩19,357 | ₩19,411 | -0.55% | 24.7만 |
|---|
| 2025.12.11 | ₩19,531 | ₩19,652 | ₩19,411 | ₩19,411 | -0.62% | 33.9만 |
|---|
| 2025.12.10 | ₩19,464 | ₩19,612 | ₩19,411 | ₩19,545 | +0.41% | 34.8만 |
|---|
| 2025.12.09 | ₩19,451 | ₩19,572 | ₩19,371 | ₩19,478 | +0.14% | 31.3만 |
|---|
| 2025.12.08 | ₩19,183 | ₩19,464 | ₩19,157 | ₩19,397 | +1.12% | 38.9만 |
|---|
| 2025.12.05 | ₩19,290 | ₩19,438 | ₩19,277 | ₩19,290 | 0.00% | 22.2만 |
|---|
| 2025.12.04 | ₩19,317 | ₩19,411 | ₩19,197 | ₩19,317 | 0.00% | 26.5만 |
|---|
| 2025.12.03 | ₩19,103 | ₩19,290 | ₩19,023 | ₩19,250 | +0.77% | 29.7만 |
|---|
| 2025.12.02 | ₩19,063 | ₩19,130 | ₩18,889 | ₩19,063 | 0.00% | 33.7만 |
|---|
| 2025.12.01 | ₩19,143 | ₩19,183 | ₩18,942 | ₩19,036 | -0.56% | 32.9만 |
|---|
| 2025.11.28 | ₩19,049 | ₩19,264 | ₩19,049 | ₩19,183 | +0.70% | 26.7만 |
|---|
| 2025.11.26 | ₩18,996 | ₩19,264 | ₩18,969 | ₩19,103 | +0.56% | 36.1만 |
|---|
| 2025.11.25 | ₩18,902 | ₩19,036 | ₩18,621 | ₩18,996 | +0.50% | 33.5만 |
|---|
| 2025.11.24 | ₩18,862 | ₩18,982 | ₩18,688 | ₩18,835 | -0.14% | 75.4만 |
|---|
| 2025.11.21 | ₩18,474 | ₩19,036 | ₩18,474 | ₩18,982 | +2.75% | 52.9만 |
|---|
| 2025.11.20 | ₩18,527 | ₩18,661 | ₩18,260 | ₩18,447 | -0.43% | 75.7만 |
|---|
| 2025.11.19 | ₩18,460 | ₩18,728 | ₩18,340 | ₩18,474 | +0.07% | 50만 |
|---|
| 2025.11.18 | ₩18,112 | ₩18,487 | ₩18,005 | ₩18,393 | +1.55% | 45만 |
|---|
| 2025.11.17 | ₩18,634 | ₩18,675 | ₩18,112 | ₩18,153 | -2.59% | 62.6만 |
|---|
| 2025.11.14 | ₩18,474 | ₩18,634 | ₩18,367 | ₩18,594 | +0.65% | 30.2만 |
|---|
| 2025.11.13 | ₩18,742 | ₩18,902 | ₩18,460 | ₩18,567 | -0.93% | 33.3만 |
|---|
| 2025.11.12 | ₩18,501 | ₩18,916 | ₩18,420 | ₩18,755 | +1.37% | 32.2만 |
|---|
| 2025.11.11 | ₩18,327 | ₩18,514 | ₩18,059 | ₩18,380 | +0.29% | 49.9만 |
|---|
| 2025.11.10 | ₩18,634 | ₩18,808 | ₩18,380 | ₩18,634 | 0.00% | 41.3만 |
|---|
| 2025.11.07 | ₩18,487 | ₩18,688 | ₩18,300 | ₩18,594 | +0.58% | 36.8만 |
|---|
| 2025.11.06 | ₩18,728 | ₩18,942 | ₩18,327 | ₩18,407 | -1.72% | 31.2만 |
|---|
| 2025.11.05 | ₩18,621 | ₩18,661 | ₩18,032 | ₩18,661 | +0.22% | 39.3만 |
|---|
| 2025.11.04 | ₩18,822 | ₩18,916 | ₩18,608 | ₩18,701 | -0.64% | 30만 |
|---|
| 2025.11.03 | ₩18,755 | ₩18,929 | ₩18,541 | ₩18,862 | +0.57% | 25.6만 |
|---|
| 2025.10.31 | ₩18,688 | ₩18,982 | ₩18,634 | ₩18,835 | +0.79% | 38.3만 |
|---|
| 2025.10.30 | ₩18,875 | ₩18,916 | ₩18,581 | ₩18,808 | -0.35% | 37.1만 |
|---|
| 2025.10.29 | ₩19,170 | ₩19,290 | ₩18,902 | ₩18,956 | -1.12% | 26.2만 |
|---|
| 2025.10.28 | ₩19,237 | ₩19,478 | ₩19,210 | ₩19,290 | +0.28% | 35.1만 |
|---|
| 2025.10.27 | ₩18,942 | ₩19,170 | ₩18,862 | ₩19,143 | +1.06% | 21.7만 |
|---|
| 2025.10.24 | ₩19,076 | ₩19,116 | ₩18,755 | ₩18,875 | -1.05% | 35.3만 |
|---|
| 2025.10.23 | ₩18,875 | ₩19,036 | ₩18,808 | ₩18,902 | +0.14% | 32.9만 |
|---|
| 2025.10.22 | ₩18,929 | ₩19,157 | ₩18,755 | ₩18,782 | -0.78% | 36.2만 |
|---|
| 2025.10.21 | ₩18,742 | ₩19,116 | ₩18,742 | ₩19,049 | +1.64% | 26.7만 |
|---|
| 2025.10.20 | ₩18,621 | ₩18,782 | ₩18,420 | ₩18,755 | +0.72% | 39.1만 |
|---|
| 2025.10.17 | ₩18,327 | ₩18,661 | ₩18,286 | ₩18,594 | +1.46% | 53만 |
|---|
| 2025.10.16 | ₩18,728 | ₩18,742 | ₩18,286 | ₩18,286 | -2.36% | 36.2만 |
|---|
| 2025.10.15 | ₩18,969 | ₩19,063 | ₩18,581 | ₩18,728 | -1.27% | 35.5만 |
|---|
| 2025.10.14 | ₩18,219 | ₩18,875 | ₩18,126 | ₩18,835 | +3.38% | 51.1만 |
|---|
| 2025.10.13 | ₩17,845 | ₩18,367 | ₩17,804 | ₩18,340 | +2.78% | 47.5만 |
|---|
| 2025.10.10 | ₩17,938 | ₩18,059 | ₩17,711 | ₩17,778 | -0.90% | 42.8만 |
|---|