시장 데이터를 불러오는 중
전체 종목
Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest 과거 주가
Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest · BGB · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest · BGB · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,754 | ₩14,861 | ₩14,754 | ₩14,861 | +0.72% | 14.2만 |
| 2026.10.08 | ₩14,740 | ₩14,794 | ₩14,700 | ₩14,780 | +0.27% | 17.7만 |
| 2026.10.07 | ₩14,780 | ₩14,821 | ₩14,754 | ₩14,767 | -0.09% | 15.6만 |
| 2026.10.06 | ₩14,740 | ₩14,861 | ₩14,674 | ₩14,861 | +0.82% | 26.8만 |
| 2026.10.05 | ₩14,834 | ₩14,874 | ₩14,727 | ₩14,767 | -0.45% | 27.4만 |
| 2026.10.02 | ₩14,901 | ₩14,981 | ₩14,861 | ₩14,874 | -0.18% | 22.7만 |
| 2026.10.01 | ₩15,048 | ₩15,048 | ₩14,834 | ₩14,834 | -1.42% | 15.2만 |
| 2026.09.30 | ₩14,914 | ₩15,128 | ₩14,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,021 |
| +0.72% |
| 46만 |
| 2026.09.29 | ₩14,780 | ₩14,914 | ₩14,780 | ₩14,901 | +0.81% | 19.3만 |
|---|
| 2026.09.28 | ₩14,807 | ₩14,847 | ₩14,767 | ₩14,807 | 0.00% | 12.4만 |
|---|
| 2026.09.25 | ₩14,834 | ₩14,847 | ₩14,780 | ₩14,847 | +0.09% | 10.9만 |
|---|
| 2026.09.24 | ₩14,981 | ₩14,981 | ₩14,780 | ₩14,780 | -1.34% | 36.5만 |
|---|
| 2026.09.23 | ₩14,994 | ₩15,074 | ₩14,994 | ₩14,994 | 0.00% | 36.9만 |
|---|
| 2026.09.22 | ₩15,061 | ₩15,128 | ₩15,048 | ₩15,128 | +0.44% | 15.1만 |
|---|
| 2026.09.21 | ₩15,021 | ₩15,088 | ₩15,021 | ₩15,088 | +0.44% | 18.6만 |
|---|
| 2026.09.18 | ₩14,994 | ₩15,061 | ₩14,994 | ₩15,034 | +0.27% | 9.8만 |
|---|
| 2026.09.17 | ₩14,981 | ₩15,061 | ₩14,981 | ₩15,034 | +0.36% | 13.2만 |
|---|
| 2026.09.16 | ₩14,941 | ₩15,008 | ₩14,941 | ₩14,994 | +0.36% | 17.2만 |
|---|
| 2026.09.15 | ₩14,927 | ₩14,968 | ₩14,927 | ₩14,954 | +0.18% | 21.2만 |
|---|
| 2026.09.14 | ₩14,927 | ₩14,981 | ₩14,927 | ₩14,927 | 0.00% | 20.7만 |
|---|
| 2026.09.11 | ₩14,954 | ₩14,994 | ₩14,941 | ₩14,994 | +0.27% | 11.9만 |
|---|
| 2026.09.10 | ₩14,981 | ₩14,981 | ₩14,941 | ₩14,968 | -0.09% | 11.2만 |
|---|
| 2026.09.09 | ₩14,941 | ₩15,008 | ₩14,941 | ₩15,008 | +0.45% | 12.6만 |
|---|
| 2026.09.08 | ₩14,954 | ₩14,981 | ₩14,941 | ₩14,981 | +0.18% | 15.9만 |
|---|
| 2026.09.04 | ₩14,994 | ₩15,008 | ₩14,954 | ₩14,954 | -0.27% | 38.9만 |
|---|
| 2026.09.03 | ₩14,981 | ₩15,034 | ₩14,981 | ₩15,034 | +0.36% | 16.3만 |
|---|
| 2026.09.02 | ₩14,981 | ₩15,008 | ₩14,968 | ₩15,008 | +0.18% | 12.6만 |
|---|
| 2026.09.01 | ₩14,994 | ₩15,008 | ₩14,968 | ₩14,968 | -0.18% | 12만 |
|---|
| 2026.08.31 | ₩14,981 | ₩15,008 | ₩14,968 | ₩15,008 | +0.18% | 25.6만 |
|---|
| 2026.08.28 | ₩14,914 | ₩14,968 | ₩14,914 | ₩14,968 | +0.36% | 14.4만 |
|---|
| 2026.08.27 | ₩14,941 | ₩14,954 | ₩14,901 | ₩14,927 | -0.09% | 17.3만 |
|---|
| 2026.08.26 | ₩14,954 | ₩14,981 | ₩14,941 | ₩14,941 | -0.09% | 18.6만 |
|---|
| 2026.08.25 | ₩14,981 | ₩14,981 | ₩14,887 | ₩14,981 | 0.00% | 32.3만 |
|---|
| 2026.08.24 | ₩14,941 | ₩14,981 | ₩14,941 | ₩14,941 | 0.00% | 14.1만 |
|---|
| 2026.08.21 | ₩15,034 | ₩15,074 | ₩15,021 | ₩15,061 | +0.18% | 21.2만 |
|---|
| 2026.08.20 | ₩15,101 | ₩15,115 | ₩15,048 | ₩15,061 | -0.27% | 13만 |
|---|
| 2026.08.19 | ₩15,088 | ₩15,128 | ₩15,088 | ₩15,128 | +0.27% | 12.1만 |
|---|
| 2026.08.18 | ₩15,048 | ₩15,101 | ₩15,048 | ₩15,061 | +0.09% | 9.2만 |
|---|
| 2026.08.17 | ₩15,088 | ₩15,101 | ₩15,048 | ₩15,074 | -0.09% | 9만 |
|---|
| 2026.08.14 | ₩15,074 | ₩15,115 | ₩15,074 | ₩15,088 | +0.09% | 11.5만 |
|---|
| 2026.08.13 | ₩15,088 | ₩15,141 | ₩15,074 | ₩15,101 | +0.09% | 10.4만 |
|---|
| 2026.08.12 | ₩15,115 | ₩15,155 | ₩15,074 | ₩15,101 | -0.09% | 13.4만 |
|---|
| 2026.08.11 | ₩15,074 | ₩15,155 | ₩15,061 | ₩15,155 | +0.53% | 11.1만 |
|---|
| 2026.08.10 | ₩15,008 | ₩15,101 | ₩15,008 | ₩15,101 | +0.62% | 12.6만 |
|---|
| 2026.08.07 | ₩15,008 | ₩15,048 | ₩14,981 | ₩15,048 | +0.27% | 19.4만 |
|---|
| 2026.08.06 | ₩14,981 | ₩15,034 | ₩14,968 | ₩15,021 | +0.27% | 12.9만 |
|---|
| 2026.08.05 | ₩15,021 | ₩15,034 | ₩14,981 | ₩15,021 | 0.00% | 11.2만 |
|---|
| 2026.08.04 | ₩14,954 | ₩15,008 | ₩14,954 | ₩14,981 | +0.18% | 17.6만 |
|---|
| 2026.08.03 | ₩14,927 | ₩15,021 | ₩14,914 | ₩14,968 | +0.27% | 13.7만 |
|---|
| 2026.07.31 | ₩14,914 | ₩14,968 | ₩14,901 | ₩14,927 | +0.09% | 17.3만 |
|---|
| 2026.07.30 | ₩14,927 | ₩14,968 | ₩14,901 | ₩14,927 | 0.00% | 19.7만 |
|---|
| 2026.07.29 | ₩14,941 | ₩14,954 | ₩14,927 | ₩14,941 | 0.00% | 6.2만 |
|---|
| 2026.07.28 | ₩14,941 | ₩14,994 | ₩14,927 | ₩14,941 | 0.00% | 15.9만 |
|---|
| 2026.07.27 | ₩15,008 | ₩15,008 | ₩14,914 | ₩14,968 | -0.27% | 13.1만 |
|---|
| 2026.07.24 | ₩15,021 | ₩15,021 | ₩14,887 | ₩14,968 | -0.36% | 18.2만 |
|---|
| 2026.07.23 | ₩15,101 | ₩15,128 | ₩15,074 | ₩15,088 | -0.09% | 11.7만 |
|---|
| 2026.07.22 | ₩15,155 | ₩15,155 | ₩15,128 | ₩15,141 | -0.09% | 10.6만 |
|---|
| 2026.07.21 | ₩15,115 | ₩15,181 | ₩15,115 | ₩15,168 | +0.35% | 10만 |
|---|
| 2026.07.20 | ₩15,101 | ₩15,141 | ₩15,101 | ₩15,141 | +0.27% | 8.1만 |
|---|
| 2026.07.17 | ₩15,115 | ₩15,141 | ₩15,088 | ₩15,115 | 0.00% | 10.5만 |
|---|
| 2026.07.16 | ₩15,155 | ₩15,155 | ₩15,115 | ₩15,141 | -0.09% | 8.7만 |
|---|
| 2026.07.15 | ₩15,128 | ₩15,155 | ₩15,074 | ₩15,128 | 0.00% | 9.4만 |
|---|
| 2026.07.14 | ₩15,101 | ₩15,155 | ₩15,101 | ₩15,155 | +0.35% | 6.7만 |
|---|
| 2026.07.13 | ₩15,088 | ₩15,128 | ₩15,088 | ₩15,128 | +0.27% | 9.4만 |
|---|
| 2026.07.10 | ₩15,088 | ₩15,141 | ₩15,088 | ₩15,115 | +0.18% | 9.3만 |
|---|
| 2026.07.09 | ₩15,061 | ₩15,155 | ₩15,061 | ₩15,115 | +0.35% | 14.3만 |
|---|
| 2026.07.08 | ₩15,101 | ₩15,128 | ₩15,048 | ₩15,088 | -0.09% | 17.9만 |
|---|
| 2026.07.07 | ₩15,101 | ₩15,141 | ₩15,101 | ₩15,128 | +0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩15,101 | ₩15,155 | ₩15,101 | ₩15,101 | 0.00% | 11만 |
|---|
| 2026.07.02 | ₩15,101 | ₩15,141 | ₩15,101 | ₩15,128 | +0.18% | 13.2만 |
|---|
| 2026.07.01 | ₩15,074 | ₩15,128 | ₩15,074 | ₩15,128 | +0.35% | 16.2만 |
|---|
| 2026.06.30 | ₩15,128 | ₩15,128 | ₩15,074 | ₩15,101 | -0.18% | 14.9만 |
|---|
| 2026.06.29 | ₩15,088 | ₩15,115 | ₩15,061 | ₩15,101 | +0.09% | 13.3만 |
|---|
| 2026.06.26 | ₩15,034 | ₩15,101 | ₩15,034 | ₩15,074 | +0.27% | 6.5만 |
|---|
| 2026.06.25 | ₩15,128 | ₩15,128 | ₩15,061 | ₩15,061 | -0.44% | 24.5만 |
|---|
| 2026.06.24 | ₩15,074 | ₩15,128 | ₩15,074 | ₩15,088 | +0.09% | 6.9만 |
|---|
| 2026.06.23 | ₩15,034 | ₩15,181 | ₩15,034 | ₩15,101 | +0.44% | 7만 |
|---|
| 2026.06.22 | ₩15,101 | ₩15,168 | ₩15,074 | ₩15,155 | +0.35% | 8.3만 |
|---|
| 2026.06.18 | ₩15,101 | ₩15,128 | ₩15,088 | ₩15,115 | +0.09% | 9.8만 |
|---|
| 2026.06.17 | ₩15,101 | ₩15,141 | ₩15,101 | ₩15,101 | 0.00% | 6.1만 |
|---|
| 2026.06.16 | ₩15,061 | ₩15,141 | ₩15,061 | ₩15,141 | +0.53% | 12.1만 |
|---|
| 2026.06.15 | ₩15,061 | ₩15,088 | ₩15,061 | ₩15,088 | +0.18% | 10.9만 |
|---|
| 2026.06.12 | ₩15,074 | ₩15,088 | ₩15,034 | ₩15,061 | -0.09% | 13.8만 |
|---|
| 2026.06.11 | ₩15,061 | ₩15,074 | ₩15,021 | ₩15,061 | 0.00% | 14.6만 |
|---|
| 2026.06.10 | ₩15,034 | ₩15,101 | ₩15,034 | ₩15,074 | +0.27% | 8만 |
|---|
| 2026.06.09 | ₩15,048 | ₩15,088 | ₩15,008 | ₩15,034 | -0.09% | 20.7만 |
|---|
| 2026.06.08 | ₩15,074 | ₩15,101 | ₩15,034 | ₩15,074 | 0.00% | 11.6만 |
|---|
| 2026.06.05 | ₩15,088 | ₩15,155 | ₩15,008 | ₩15,074 | -0.09% | 11.5만 |
|---|
| 2026.06.04 | ₩15,088 | ₩15,115 | ₩15,048 | ₩15,088 | 0.00% | 14.7만 |
|---|
| 2026.06.03 | ₩15,115 | ₩15,155 | ₩15,088 | ₩15,088 | -0.18% | 9.4만 |
|---|
| 2026.06.02 | ₩15,181 | ₩15,208 | ₩15,128 | ₩15,155 | -0.18% | 16.3만 |
|---|
| 2026.06.01 | ₩15,168 | ₩15,208 | ₩15,155 | ₩15,181 | +0.09% | 14.3만 |
|---|
| 2026.05.29 | ₩15,208 | ₩15,235 | ₩15,141 | ₩15,195 | -0.09% | 14.7만 |
|---|
| 2026.05.28 | ₩15,181 | ₩15,235 | ₩15,141 | ₩15,181 | 0.00% | 9.3만 |
|---|
| 2026.05.27 | ₩15,168 | ₩15,235 | ₩15,168 | ₩15,181 | +0.09% | 12.4만 |
|---|
| 2026.05.26 | ₩15,221 | ₩15,221 | ₩15,101 | ₩15,155 | -0.44% | 12.4만 |
|---|
| 2026.05.22 | ₩15,128 | ₩15,195 | ₩15,115 | ₩15,155 | +0.18% | 10.8만 |
|---|
| 2026.05.21 | ₩15,088 | ₩15,168 | ₩15,088 | ₩15,128 | +0.27% | 5.5만 |
|---|
| 2026.05.20 | ₩15,141 | ₩15,248 | ₩15,141 | ₩15,235 | +0.62% | 7.7만 |
|---|
| 2026.05.19 | ₩15,181 | ₩15,302 | ₩15,128 | ₩15,141 | -0.26% | 15.4만 |
|---|
| 2026.05.18 | ₩15,208 | ₩15,262 | ₩15,195 | ₩15,221 | +0.09% | 3.9만 |
|---|
| 2026.05.15 | ₩15,235 | ₩15,275 | ₩15,208 | ₩15,221 | -0.09% | 7.4만 |
|---|
| 2026.05.14 | ₩15,328 | ₩15,395 | ₩15,328 | ₩15,342 | +0.09% | 11.7만 |
|---|
| 2026.05.13 | ₩15,288 | ₩15,382 | ₩15,288 | ₩15,355 | +0.44% | 14.5만 |
|---|
| 2026.05.12 | ₩15,328 | ₩15,435 | ₩15,302 | ₩15,302 | -0.17% | 7.7만 |
|---|
| 2026.05.11 | ₩15,288 | ₩15,395 | ₩15,288 | ₩15,382 | +0.61% | 10.4만 |
|---|
| 2026.05.08 | ₩15,288 | ₩15,355 | ₩15,235 | ₩15,328 | +0.26% | 11.2만 |
|---|
| 2026.05.07 | ₩15,235 | ₩15,368 | ₩15,181 | ₩15,328 | +0.61% | 19.1만 |
|---|
| 2026.05.06 | ₩15,155 | ₩15,355 | ₩15,115 | ₩15,302 | +0.97% | 22.2만 |
|---|
| 2026.05.05 | ₩15,048 | ₩15,168 | ₩15,034 | ₩15,141 | +0.62% | 17.6만 |
|---|
| 2026.05.04 | ₩15,061 | ₩15,208 | ₩15,021 | ₩15,074 | +0.09% | 9.6만 |
|---|
| 2026.05.01 | ₩15,034 | ₩15,195 | ₩15,034 | ₩15,074 | +0.27% | 15.9만 |
|---|
| 2026.04.30 | ₩14,981 | ₩15,074 | ₩14,968 | ₩15,074 | +0.62% | 18.4만 |
|---|
| 2026.04.29 | ₩14,954 | ₩15,008 | ₩14,927 | ₩14,981 | +0.18% | 16.3만 |
|---|
| 2026.04.28 | ₩14,981 | ₩15,008 | ₩14,927 | ₩14,954 | -0.18% | 6.1만 |
|---|
| 2026.04.27 | ₩15,021 | ₩15,034 | ₩14,981 | ₩14,994 | -0.18% | 7.5만 |
|---|
| 2026.04.24 | ₩14,994 | ₩15,021 | ₩14,914 | ₩14,981 | -0.09% | 10.9만 |
|---|
| 2026.04.23 | ₩14,994 | ₩15,048 | ₩14,994 | ₩15,008 | +0.09% | 10.3만 |
|---|
| 2026.04.22 | ₩15,128 | ₩15,262 | ₩15,128 | ₩15,141 | +0.09% | 9.2만 |
|---|
| 2026.04.21 | ₩15,221 | ₩15,302 | ₩15,101 | ₩15,101 | -0.79% | 12.5만 |
|---|
| 2026.04.20 | ₩15,155 | ₩15,262 | ₩15,155 | ₩15,221 | +0.44% | 9.4만 |
|---|
| 2026.04.17 | ₩15,168 | ₩15,262 | ₩15,141 | ₩15,208 | +0.26% | 10.7만 |
|---|
| 2026.04.16 | ₩15,008 | ₩15,168 | ₩15,008 | ₩15,088 | +0.53% | 14.4만 |
|---|
| 2026.04.15 | ₩14,981 | ₩15,088 | ₩14,981 | ₩15,061 | +0.54% | 9.6만 |
|---|
| 2026.04.14 | ₩14,968 | ₩15,061 | ₩14,968 | ₩15,034 | +0.45% | 9.3만 |
|---|
| 2026.04.13 | ₩14,941 | ₩14,981 | ₩14,861 | ₩14,914 | -0.18% | 18.1만 |
|---|
| 2026.04.10 | ₩14,954 | ₩15,034 | ₩14,861 | ₩14,941 | -0.09% | 19.9만 |
|---|
| 2026.04.09 | ₩14,901 | ₩15,048 | ₩14,901 | ₩14,954 | +0.36% | 11.7만 |
|---|
| 2026.04.08 | ₩14,914 | ₩14,968 | ₩14,887 | ₩14,914 | 0.00% | 23.6만 |
|---|
| 2026.04.07 | ₩14,874 | ₩14,941 | ₩14,780 | ₩14,807 | -0.45% | 20.1만 |
|---|
| 2026.04.06 | ₩14,821 | ₩14,968 | ₩14,794 | ₩14,941 | +0.81% | 15.2만 |
|---|
| 2026.04.02 | ₩14,874 | ₩15,088 | ₩14,767 | ₩14,847 | -0.18% | 9.4만 |
|---|
| 2026.04.01 | ₩14,874 | ₩15,034 | ₩14,847 | ₩14,941 | +0.45% | 7.2만 |
|---|
| 2026.03.31 | ₩14,660 | ₩15,155 | ₩14,620 | ₩14,901 | +1.64% | 18.4만 |
|---|
| 2026.03.30 | ₩14,674 | ₩14,687 | ₩14,500 | ₩14,660 | -0.09% | 28.4만 |
|---|
| 2026.03.27 | ₩14,901 | ₩14,981 | ₩14,593 | ₩14,620 | -1.88% | 48.4만 |
|---|
| 2026.03.26 | ₩15,048 | ₩15,115 | ₩14,887 | ₩14,968 | -0.53% | 14.1만 |
|---|
| 2026.03.25 | ₩15,128 | ₩15,195 | ₩14,981 | ₩15,101 | -0.18% | 8.7만 |
|---|
| 2026.03.24 | ₩15,168 | ₩15,235 | ₩14,968 | ₩15,101 | -0.44% | 16.7만 |
|---|
| 2026.03.23 | ₩15,155 | ₩15,342 | ₩15,101 | ₩15,248 | +0.62% | 21.6만 |
|---|
| 2026.03.20 | ₩15,061 | ₩15,168 | ₩15,061 | ₩15,101 | +0.27% | 7.7만 |
|---|
| 2026.03.19 | ₩15,128 | ₩15,382 | ₩15,048 | ₩15,168 | +0.27% | 28.9만 |
|---|
| 2026.03.18 | ₩15,128 | ₩15,168 | ₩15,074 | ₩15,128 | 0.00% | 19.2만 |
|---|
| 2026.03.17 | ₩15,168 | ₩15,221 | ₩15,115 | ₩15,128 | -0.26% | 20만 |
|---|
| 2026.03.16 | ₩14,914 | ₩15,168 | ₩14,874 | ₩15,115 | +1.34% | 14.5만 |
|---|
| 2026.03.13 | ₩14,847 | ₩14,994 | ₩14,847 | ₩14,914 | +0.45% | 39.3만 |
|---|
| 2026.03.12 | ₩14,821 | ₩14,874 | ₩14,821 | ₩14,861 | +0.27% | 12.5만 |
|---|
| 2026.03.11 | ₩14,834 | ₩14,968 | ₩14,821 | ₩14,847 | +0.09% | 21.5만 |
|---|
| 2026.03.10 | ₩14,740 | ₩14,914 | ₩14,727 | ₩14,874 | +0.91% | 11.9만 |
|---|
| 2026.03.09 | ₩14,807 | ₩14,887 | ₩14,660 | ₩14,794 | -0.09% | 29.3만 |
|---|
| 2026.03.06 | ₩14,941 | ₩14,941 | ₩14,794 | ₩14,861 | -0.54% | 25.6만 |
|---|
| 2026.03.05 | ₩15,048 | ₩15,048 | ₩14,914 | ₩14,968 | -0.53% | 24.6만 |
|---|
| 2026.03.04 | ₩14,968 | ₩15,048 | ₩14,954 | ₩15,021 | +0.36% | 12.9만 |
|---|
| 2026.03.03 | ₩14,994 | ₩15,021 | ₩14,834 | ₩14,901 | -0.62% | 30.1만 |
|---|
| 2026.03.02 | ₩15,128 | ₩15,141 | ₩14,994 | ₩15,034 | -0.62% | 13.6만 |
|---|
| 2026.02.27 | ₩15,155 | ₩15,195 | ₩15,101 | ₩15,128 | -0.18% | 15.5만 |
|---|
| 2026.02.26 | ₩15,302 | ₩15,302 | ₩15,155 | ₩15,168 | -0.87% | 32.4만 |
|---|
| 2026.02.25 | ₩15,302 | ₩15,328 | ₩15,248 | ₩15,288 | -0.09% | 17.3만 |
|---|
| 2026.02.24 | ₩15,342 | ₩15,368 | ₩15,288 | ₩15,288 | -0.35% | 13.7만 |
|---|
| 2026.02.23 | ₩15,435 | ₩15,449 | ₩15,355 | ₩15,368 | -0.43% | 14.8만 |
|---|
| 2026.02.20 | ₩15,395 | ₩15,489 | ₩15,382 | ₩15,409 | +0.09% | 10.2만 |
|---|
| 2026.02.19 | ₩15,556 | ₩15,582 | ₩15,502 | ₩15,515 | -0.26% | 8만 |
|---|
| 2026.02.18 | ₩15,569 | ₩15,622 | ₩15,489 | ₩15,556 | -0.09% | 14.4만 |
|---|
| 2026.02.17 | ₩15,556 | ₩15,689 | ₩15,556 | ₩15,596 | +0.26% | 10만 |
|---|
| 2026.02.13 | ₩15,582 | ₩15,622 | ₩15,556 | ₩15,569 | -0.09% | 5.6만 |
|---|
| 2026.02.12 | ₩15,542 | ₩15,729 | ₩15,542 | ₩15,569 | +0.17% | 7.5만 |
|---|
| 2026.02.11 | ₩15,529 | ₩15,609 | ₩15,515 | ₩15,542 | +0.09% | 7만 |
|---|
| 2026.02.10 | ₩15,515 | ₩15,556 | ₩15,502 | ₩15,542 | +0.17% | 11.9만 |
|---|
| 2026.02.09 | ₩15,556 | ₩15,596 | ₩15,475 | ₩15,515 | -0.26% | 16.2만 |
|---|
| 2026.02.06 | ₩15,409 | ₩15,529 | ₩15,409 | ₩15,515 | +0.69% | 14.5만 |
|---|
| 2026.02.05 | ₩15,502 | ₩15,569 | ₩15,395 | ₩15,409 | -0.60% | 14.2만 |
|---|
| 2026.02.04 | ₩15,596 | ₩15,596 | ₩15,515 | ₩15,515 | -0.51% | 18.6만 |
|---|
| 2026.02.03 | ₩15,716 | ₩15,809 | ₩15,609 | ₩15,622 | -0.60% | 18.3만 |
|---|
| 2026.02.02 | ₩15,716 | ₩15,783 | ₩15,716 | ₩15,729 | +0.09% | 13.3만 |
|---|
| 2026.01.30 | ₩15,769 | ₩15,863 | ₩15,703 | ₩15,743 | -0.17% | 9.2만 |
|---|
| 2026.01.29 | ₩15,783 | ₩15,809 | ₩15,756 | ₩15,783 | 0.00% | 9.9만 |
|---|
| 2026.01.28 | ₩15,743 | ₩15,809 | ₩15,743 | ₩15,756 | +0.08% | 10.6만 |
|---|
| 2026.01.27 | ₩15,729 | ₩15,796 | ₩15,729 | ₩15,743 | +0.08% | 17.9만 |
|---|
| 2026.01.26 | ₩15,903 | ₩15,956 | ₩15,716 | ₩15,769 | -0.84% | 23.1만 |
|---|
| 2026.01.23 | ₩15,943 | ₩15,943 | ₩15,809 | ₩15,903 | -0.25% | 7.6만 |
|---|
| 2026.01.22 | ₩15,997 | ₩15,997 | ₩15,890 | ₩15,916 | -0.50% | 10.6만 |
|---|
| 2026.01.21 | ₩15,850 | ₩15,997 | ₩15,823 | ₩15,943 | +0.59% | 7.8만 |
|---|
| 2026.01.20 | ₩15,903 | ₩15,903 | ₩15,863 | ₩15,890 | -0.08% | 10.9만 |
|---|
| 2026.01.16 | ₩15,930 | ₩15,997 | ₩15,863 | ₩15,916 | -0.08% | 13.4만 |
|---|
| 2026.01.15 | ₩15,943 | ₩15,997 | ₩15,916 | ₩15,916 | -0.17% | 8.5만 |
|---|
| 2026.01.14 | ₩15,916 | ₩15,997 | ₩15,890 | ₩15,970 | +0.34% | 10.7만 |
|---|
| 2026.01.13 | ₩15,903 | ₩15,956 | ₩15,890 | ₩15,956 | +0.34% | 6.3만 |
|---|
| 2026.01.12 | ₩15,930 | ₩15,930 | ₩15,876 | ₩15,903 | -0.17% | 11.9만 |
|---|
| 2026.01.09 | ₩15,903 | ₩15,943 | ₩15,876 | ₩15,930 | +0.17% | 7.2만 |
|---|
| 2026.01.08 | ₩15,850 | ₩15,943 | ₩15,850 | ₩15,930 | +0.51% | 13.3만 |
|---|
| 2026.01.07 | ₩15,890 | ₩15,930 | ₩15,836 | ₩15,903 | +0.08% | 19.9만 |
|---|
| 2026.01.06 | ₩15,796 | ₩15,890 | ₩15,796 | ₩15,850 | +0.34% | 9.8만 |
|---|
| 2026.01.05 | ₩15,716 | ₩15,890 | ₩15,676 | ₩15,836 | +0.77% | 20.3만 |
|---|
| 2026.01.02 | ₩15,729 | ₩15,783 | ₩15,662 | ₩15,743 | +0.08% | 19.5만 |
|---|
| 2025.12.31 | ₩15,729 | ₩15,796 | ₩15,703 | ₩15,743 | +0.08% | 24.3만 |
|---|
| 2025.12.30 | ₩15,783 | ₩15,890 | ₩15,783 | ₩15,863 | +0.51% | 12.4만 |
|---|
| 2025.12.29 | ₩15,743 | ₩15,850 | ₩15,743 | ₩15,823 | +0.51% | 16.3만 |
|---|
| 2025.12.26 | ₩15,703 | ₩15,876 | ₩15,689 | ₩15,823 | +0.77% | 13.1만 |
|---|
| 2025.12.24 | ₩15,676 | ₩15,703 | ₩15,636 | ₩15,676 | 0.00% | 12.9만 |
|---|
| 2025.12.23 | ₩15,716 | ₩15,796 | ₩15,689 | ₩15,689 | -0.17% | 23.5만 |
|---|
| 2025.12.22 | ₩15,769 | ₩15,876 | ₩15,769 | ₩15,836 | +0.42% | 17.2만 |
|---|
| 2025.12.19 | ₩15,703 | ₩15,809 | ₩15,542 | ₩15,783 | +0.51% | 11.4만 |
|---|
| 2025.12.18 | ₩15,756 | ₩15,809 | ₩15,689 | ₩15,743 | -0.08% | 17.2만 |
|---|
| 2025.12.17 | ₩15,903 | ₩15,903 | ₩15,729 | ₩15,769 | -0.84% | 16.3만 |
|---|
| 2025.12.16 | ₩15,823 | ₩15,890 | ₩15,823 | ₩15,876 | +0.34% | 5.3만 |
|---|
| 2025.12.15 | ₩15,809 | ₩15,863 | ₩15,796 | ₩15,823 | +0.08% | 11.4만 |
|---|
| 2025.12.12 | ₩15,836 | ₩15,890 | ₩15,823 | ₩15,823 | -0.08% | 8.5만 |
|---|
| 2025.12.11 | ₩15,850 | ₩15,970 | ₩15,850 | ₩15,863 | +0.08% | 11.2만 |
|---|
| 2025.12.10 | ₩15,903 | ₩15,943 | ₩15,836 | ₩15,890 | -0.08% | 6.7만 |
|---|
| 2025.12.09 | ₩15,863 | ₩15,943 | ₩15,823 | ₩15,863 | 0.00% | 14.5만 |
|---|
| 2025.12.08 | ₩15,930 | ₩15,930 | ₩15,783 | ₩15,863 | -0.42% | 19.1만 |
|---|
| 2025.12.05 | ₩15,916 | ₩16,037 | ₩15,876 | ₩15,930 | +0.08% | 17만 |
|---|
| 2025.12.04 | ₩15,983 | ₩16,023 | ₩15,836 | ₩15,970 | -0.08% | 11.6만 |
|---|
| 2025.12.03 | ₩15,850 | ₩15,997 | ₩15,809 | ₩15,916 | +0.42% | 16.9만 |
|---|
| 2025.12.02 | ₩15,983 | ₩15,997 | ₩15,836 | ₩15,836 | -0.92% | 10.5만 |
|---|
| 2025.12.01 | ₩15,783 | ₩16,050 | ₩15,676 | ₩15,903 | +0.76% | 27.7만 |
|---|
| 2025.11.28 | ₩15,850 | ₩15,970 | ₩15,796 | ₩15,836 | -0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩15,769 | ₩15,930 | ₩15,703 | ₩15,890 | +0.76% | 18만 |
|---|
| 2025.11.25 | ₩15,649 | ₩15,809 | ₩15,636 | ₩15,809 | +1.02% | 20만 |
|---|
| 2025.11.24 | ₩15,529 | ₩15,689 | ₩15,422 | ₩15,596 | +0.43% | 24.5만 |
|---|
| 2025.11.21 | ₩15,489 | ₩15,596 | ₩15,489 | ₩15,515 | +0.17% | 29.3만 |
|---|
| 2025.11.20 | ₩15,609 | ₩15,622 | ₩15,475 | ₩15,489 | -0.77% | 27.2만 |
|---|
| 2025.11.19 | ₩15,649 | ₩15,769 | ₩15,636 | ₩15,676 | +0.17% | 25.4만 |
|---|
| 2025.11.18 | ₩15,743 | ₩15,796 | ₩15,676 | ₩15,676 | -0.42% | 10.9만 |
|---|
| 2025.11.17 | ₩15,823 | ₩15,903 | ₩15,743 | ₩15,756 | -0.42% | 10.6만 |
|---|
| 2025.11.14 | ₩15,796 | ₩15,850 | ₩15,743 | ₩15,823 | +0.17% | 10.7만 |
|---|
| 2025.11.13 | ₩15,796 | ₩15,850 | ₩15,796 | ₩15,796 | 0.00% | 8.6만 |
|---|
| 2025.11.12 | ₩15,796 | ₩15,863 | ₩15,769 | ₩15,850 | +0.34% | 12.9만 |
|---|
| 2025.11.11 | ₩15,729 | ₩15,863 | ₩15,729 | ₩15,783 | +0.34% | 10.2만 |
|---|
| 2025.11.10 | ₩15,783 | ₩15,796 | ₩15,756 | ₩15,769 | -0.08% | 10만 |
|---|
| 2025.11.07 | ₩15,756 | ₩15,809 | ₩15,729 | ₩15,729 | -0.17% | 10.8만 |
|---|
| 2025.11.06 | ₩15,716 | ₩15,769 | ₩15,716 | ₩15,729 | +0.09% | 9.6만 |
|---|
| 2025.11.05 | ₩15,716 | ₩15,809 | ₩15,703 | ₩15,769 | +0.34% | 26.5만 |
|---|
| 2025.11.04 | ₩15,769 | ₩15,809 | ₩15,689 | ₩15,703 | -0.42% | 18.1만 |
|---|
| 2025.11.03 | ₩15,769 | ₩15,890 | ₩15,743 | ₩15,836 | +0.42% | 20.7만 |
|---|
| 2025.10.31 | ₩15,890 | ₩15,890 | ₩15,729 | ₩15,823 | -0.42% | 24.5만 |
|---|
| 2025.10.30 | ₩15,703 | ₩15,890 | ₩15,703 | ₩15,823 | +0.77% | 12.5만 |
|---|
| 2025.10.29 | ₩15,823 | ₩15,876 | ₩15,783 | ₩15,783 | -0.25% | 10.7만 |
|---|
| 2025.10.28 | ₩15,743 | ₩15,796 | ₩15,743 | ₩15,769 | +0.17% | 6.9만 |
|---|
| 2025.10.27 | ₩15,783 | ₩15,850 | ₩15,716 | ₩15,716 | -0.42% | 9.7만 |
|---|
| 2025.10.24 | ₩15,689 | ₩15,796 | ₩15,689 | ₩15,783 | +0.60% | 9.1만 |
|---|
| 2025.10.23 | ₩15,716 | ₩15,796 | ₩15,703 | ₩15,769 | +0.34% | 10.6만 |
|---|
| 2025.10.22 | ₩15,703 | ₩15,876 | ₩15,703 | ₩15,756 | +0.34% | 10.9만 |
|---|
| 2025.10.21 | ₩15,662 | ₩15,743 | ₩15,609 | ₩15,703 | +0.26% | 11.8만 |
|---|
| 2025.10.20 | ₩15,609 | ₩15,689 | ₩15,596 | ₩15,676 | +0.43% | 21.3만 |
|---|
| 2025.10.17 | ₩15,622 | ₩15,716 | ₩15,529 | ₩15,582 | -0.26% | 20.9만 |
|---|
| 2025.10.16 | ₩15,890 | ₩15,956 | ₩15,609 | ₩15,689 | -1.26% | 17.3만 |
|---|
| 2025.10.15 | ₩15,890 | ₩16,037 | ₩15,850 | ₩15,863 | -0.17% | 10.8만 |
|---|
| 2025.10.14 | ₩15,930 | ₩16,037 | ₩15,823 | ₩15,916 | -0.08% | 7.2만 |
|---|
| 2025.10.13 | ₩15,956 | ₩15,970 | ₩15,769 | ₩15,943 | -0.08% | 24.2만 |
|---|
| 2025.10.10 | ₩16,010 | ₩16,010 | ₩15,783 | ₩15,836 | -1.09% | 20.1만 |
|---|