시장 데이터를 불러오는 중
전체 종목
Crescent Capital BDC, Inc. - Common Stock 과거 주가
Crescent Capital BDC, Inc. - Common Stock · CCAP · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crescent Capital BDC, Inc. - Common Stock · CCAP · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,141 | ₩12,221 | ₩12,087 | ₩12,181 | +0.33% | 19.3만 |
| 2026.10.08 | ₩12,074 | ₩12,248 | ₩12,074 | ₩12,181 | +0.89% | 21.4만 |
| 2026.10.07 | ₩12,154 | ₩12,154 | ₩11,873 | ₩12,074 | -0.66% | 31.2만 |
| 2026.10.06 | ₩12,100 | ₩12,295 | ₩12,079 | ₩12,161 | +0.50% | 29.5만 |
| 2026.10.05 | ₩12,087 | ₩12,288 | ₩12,033 | ₩12,087 | 0.00% | 31.6만 |
| 2026.10.02 | ₩12,409 | ₩12,409 | ₩11,973 | ₩12,087 | -2.59% | 36.7만 |
| 2026.10.01 | ₩12,234 | ₩12,355 | ₩12,194 | ₩12,288 | +0.44% | 35.2만 |
| 2026.09.30 | ₩12,395 | ₩12,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,301 |
| -0.76% |
| 40.3만 |
| 2026.09.29 | ₩12,703 | ₩12,998 | ₩12,663 | ₩12,784 | +0.63% | 24.6만 |
|---|
| 2026.09.28 | ₩12,851 | ₩12,851 | ₩12,569 | ₩12,730 | -0.94% | 18.8만 |
|---|
| 2026.09.25 | ₩12,837 | ₩12,884 | ₩12,697 | ₩12,824 | -0.10% | 18.5만 |
|---|
| 2026.09.24 | ₩12,931 | ₩13,092 | ₩12,784 | ₩12,837 | -0.73% | 24.9만 |
|---|
| 2026.09.23 | ₩13,052 | ₩13,079 | ₩12,891 | ₩12,958 | -0.72% | 18.7만 |
|---|
| 2026.09.22 | ₩13,159 | ₩13,239 | ₩13,065 | ₩13,079 | -0.61% | 11.7만 |
|---|
| 2026.09.21 | ₩13,266 | ₩13,400 | ₩13,065 | ₩13,159 | -0.81% | 21.4만 |
|---|
| 2026.09.18 | ₩13,561 | ₩13,601 | ₩13,052 | ₩13,105 | -3.36% | 69.8만 |
|---|
| 2026.09.17 | ₩13,306 | ₩13,588 | ₩13,306 | ₩13,521 | +1.61% | 22.9만 |
|---|
| 2026.09.16 | ₩13,159 | ₩13,333 | ₩13,105 | ₩13,239 | +0.61% | 33.5만 |
|---|
| 2026.09.15 | ₩13,333 | ₩13,333 | ₩13,079 | ₩13,186 | -1.11% | 28.9만 |
|---|
| 2026.09.14 | ₩13,347 | ₩13,481 | ₩13,253 | ₩13,320 | -0.20% | 19.8만 |
|---|
| 2026.09.11 | ₩13,320 | ₩13,440 | ₩13,246 | ₩13,293 | -0.20% | 25.9만 |
|---|
| 2026.09.10 | ₩13,313 | ₩13,507 | ₩13,239 | ₩13,306 | -0.05% | 53.2만 |
|---|
| 2026.09.09 | ₩13,735 | ₩13,869 | ₩13,615 | ₩13,708 | -0.20% | 51만 |
|---|
| 2026.09.08 | ₩13,856 | ₩13,976 | ₩13,782 | ₩13,789 | -0.48% | 49.6만 |
|---|
| 2026.09.04 | ₩13,856 | ₩14,077 | ₩13,840 | ₩13,896 | +0.29% | 13.2만 |
|---|
| 2026.09.03 | ₩13,963 | ₩14,258 | ₩13,749 | ₩14,003 | +0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩14,030 | ₩14,177 | ₩13,909 | ₩13,936 | -0.67% | 30.1만 |
|---|
| 2026.09.01 | ₩14,204 | ₩14,258 | ₩14,030 | ₩14,043 | -1.13% | 28.5만 |
|---|
| 2026.08.31 | ₩13,963 | ₩14,345 | ₩13,963 | ₩14,231 | +1.92% | 27.4만 |
|---|
| 2026.08.28 | ₩14,271 | ₩14,392 | ₩14,110 | ₩14,124 | -1.03% | 15.1만 |
|---|
| 2026.08.27 | ₩14,177 | ₩14,332 | ₩14,070 | ₩14,204 | +0.19% | 21.6만 |
|---|
| 2026.08.26 | ₩14,352 | ₩14,392 | ₩14,070 | ₩14,164 | -1.31% | 28.2만 |
|---|
| 2026.08.25 | ₩14,432 | ₩14,506 | ₩14,326 | ₩14,332 | -0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩14,392 | ₩14,459 | ₩14,177 | ₩14,405 | +0.09% | 22.7만 |
|---|
| 2026.08.21 | ₩14,338 | ₩14,419 | ₩14,191 | ₩14,352 | +0.09% | 22.4만 |
|---|
| 2026.08.20 | ₩14,419 | ₩14,559 | ₩14,271 | ₩14,311 | -0.74% | 20.2만 |
|---|
| 2026.08.19 | ₩14,499 | ₩14,794 | ₩14,432 | ₩14,486 | -0.09% | 17.3만 |
|---|
| 2026.08.18 | ₩14,526 | ₩14,561 | ₩14,420 | ₩14,499 | -0.18% | 14.2만 |
|---|
| 2026.08.17 | ₩14,687 | ₩14,734 | ₩14,385 | ₩14,499 | -1.28% | 39.8만 |
|---|
| 2026.08.14 | ₩15,182 | ₩15,196 | ₩14,894 | ₩14,941 | -1.59% | 13.6만 |
|---|
| 2026.08.13 | ₩14,888 | ₩15,249 | ₩14,888 | ₩15,182 | +1.98% | 23.4만 |
|---|
| 2026.08.12 | ₩15,276 | ₩15,354 | ₩14,801 | ₩14,847 | -2.81% | 30.1만 |
|---|
| 2026.08.11 | ₩14,700 | ₩15,437 | ₩14,700 | ₩15,330 | +4.28% | 27.7만 |
|---|
| 2026.08.10 | ₩15,651 | ₩15,692 | ₩15,410 | ₩15,651 | 0.00% | 19.5만 |
|---|
| 2026.08.07 | ₩15,745 | ₩16,027 | ₩15,721 | ₩15,772 | +0.17% | 30.4만 |
|---|
| 2026.08.06 | ₩15,223 | ₩15,799 | ₩15,223 | ₩15,772 | +3.61% | 14만 |
|---|
| 2026.08.05 | ₩15,477 | ₩15,544 | ₩15,089 | ₩15,115 | -2.34% | 18.2만 |
|---|
| 2026.08.04 | ₩15,048 | ₩15,544 | ₩15,008 | ₩15,531 | +3.21% | 25.9만 |
|---|
| 2026.08.03 | ₩14,646 | ₩15,129 | ₩14,646 | ₩15,048 | +2.74% | 18.7만 |
|---|
| 2026.07.31 | ₩14,626 | ₩14,660 | ₩14,459 | ₩14,646 | +0.14% | 17.1만 |
|---|
| 2026.07.30 | ₩14,646 | ₩14,646 | ₩14,432 | ₩14,539 | -0.73% | 13.9만 |
|---|
| 2026.07.29 | ₩14,995 | ₩15,129 | ₩14,687 | ₩14,740 | -1.70% | 15만 |
|---|
| 2026.07.28 | ₩14,740 | ₩14,995 | ₩14,646 | ₩14,981 | +1.64% | 15만 |
|---|
| 2026.07.27 | ₩14,606 | ₩14,740 | ₩14,526 | ₩14,646 | +0.28% | 27만 |
|---|
| 2026.07.24 | ₩14,486 | ₩14,620 | ₩14,472 | ₩14,526 | +0.28% | 17만 |
|---|
| 2026.07.23 | ₩14,740 | ₩14,740 | ₩14,258 | ₩14,445 | -2.00% | 58.7만 |
|---|
| 2026.07.22 | ₩14,821 | ₩14,901 | ₩14,767 | ₩14,821 | 0.00% | 23.6만 |
|---|
| 2026.07.21 | ₩14,687 | ₩15,008 | ₩14,687 | ₩14,834 | +1.00% | 23.2만 |
|---|
| 2026.07.20 | ₩14,874 | ₩14,874 | ₩14,573 | ₩14,687 | -1.26% | 25.6만 |
|---|
| 2026.07.17 | ₩14,955 | ₩15,062 | ₩14,734 | ₩14,807 | -0.99% | 36만 |
|---|
| 2026.07.16 | ₩14,941 | ₩15,129 | ₩14,760 | ₩15,008 | +0.45% | 40.4만 |
|---|
| 2026.07.15 | ₩14,834 | ₩15,129 | ₩14,834 | ₩14,941 | +0.72% | 19만 |
|---|
| 2026.07.14 | ₩14,700 | ₩14,928 | ₩14,684 | ₩14,740 | +0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩14,874 | ₩15,008 | ₩14,653 | ₩14,687 | -1.26% | 13.5만 |
|---|
| 2026.07.10 | ₩14,633 | ₩15,043 | ₩14,586 | ₩14,861 | +1.56% | 16.4만 |
|---|
| 2026.07.09 | ₩14,841 | ₩14,841 | ₩14,499 | ₩14,593 | -1.67% | 32.3만 |
|---|
| 2026.07.08 | ₩14,767 | ₩14,995 | ₩14,673 | ₩14,807 | +0.27% | 18.5만 |
|---|
| 2026.07.07 | ₩14,754 | ₩14,941 | ₩14,660 | ₩14,794 | +0.27% | 26.2만 |
|---|
| 2026.07.06 | ₩14,941 | ₩15,062 | ₩14,740 | ₩14,740 | -1.35% | 26.7만 |
|---|
| 2026.07.02 | ₩14,874 | ₩15,075 | ₩14,847 | ₩14,901 | +0.18% | 20만 |
|---|
| 2026.07.01 | ₩14,646 | ₩15,002 | ₩14,620 | ₩14,874 | +1.56% | 30.6만 |
|---|
| 2026.06.30 | ₩14,579 | ₩14,660 | ₩14,425 | ₩14,633 | +0.37% | 42.2만 |
|---|
| 2026.06.29 | ₩14,914 | ₩15,149 | ₩14,847 | ₩15,035 | +0.81% | 22.1만 |
|---|
| 2026.06.26 | ₩14,727 | ₩14,941 | ₩14,660 | ₩14,901 | +1.18% | 26.5만 |
|---|
| 2026.06.25 | ₩14,914 | ₩15,075 | ₩14,646 | ₩14,687 | -1.53% | 34.1만 |
|---|
| 2026.06.24 | ₩15,075 | ₩15,115 | ₩14,874 | ₩14,968 | -0.71% | 12.5만 |
|---|
| 2026.06.23 | ₩14,914 | ₩15,142 | ₩14,888 | ₩15,102 | +1.26% | 21.2만 |
|---|
| 2026.06.22 | ₩14,955 | ₩15,182 | ₩14,914 | ₩14,988 | +0.22% | 21.2만 |
|---|
| 2026.06.18 | ₩15,182 | ₩15,243 | ₩14,834 | ₩14,981 | -1.32% | 44.5만 |
|---|
| 2026.06.17 | ₩15,169 | ₩15,303 | ₩15,062 | ₩15,129 | -0.27% | 38.5만 |
|---|
| 2026.06.16 | ₩15,022 | ₩15,357 | ₩15,022 | ₩15,223 | +1.34% | 26.6만 |
|---|
| 2026.06.15 | ₩15,115 | ₩15,343 | ₩14,874 | ₩14,901 | -1.42% | 38.2만 |
|---|
| 2026.06.12 | ₩15,008 | ₩15,203 | ₩14,981 | ₩15,089 | +0.54% | 20만 |
|---|
| 2026.06.11 | ₩15,156 | ₩15,223 | ₩14,928 | ₩14,995 | -1.06% | 17만 |
|---|
| 2026.06.10 | ₩14,955 | ₩15,316 | ₩14,888 | ₩15,156 | +1.34% | 16.9만 |
|---|
| 2026.06.09 | ₩14,834 | ₩15,062 | ₩14,821 | ₩14,955 | +0.81% | 17.5만 |
|---|
| 2026.06.08 | ₩14,981 | ₩15,102 | ₩14,747 | ₩14,834 | -0.98% | 19.9만 |
|---|
| 2026.06.05 | ₩15,330 | ₩15,390 | ₩14,847 | ₩14,888 | -2.88% | 20.5만 |
|---|
| 2026.06.04 | ₩15,062 | ₩15,477 | ₩15,006 | ₩15,424 | +2.40% | 16.8만 |
|---|
| 2026.06.03 | ₩15,491 | ₩15,517 | ₩14,955 | ₩15,035 | -2.94% | 29만 |
|---|
| 2026.06.02 | ₩15,437 | ₩15,732 | ₩15,424 | ₩15,598 | +1.04% | 18.5만 |
|---|
| 2026.06.01 | ₩15,236 | ₩15,718 | ₩15,089 | ₩15,678 | +2.90% | 21.5만 |
|---|
| 2026.05.29 | ₩15,249 | ₩15,497 | ₩15,236 | ₩15,290 | +0.26% | 14.9만 |
|---|
| 2026.05.28 | ₩15,377 | ₩15,460 | ₩15,102 | ₩15,343 | -0.22% | 18.9만 |
|---|
| 2026.05.27 | ₩15,209 | ₩15,544 | ₩15,209 | ₩15,249 | +0.26% | 17.8만 |
|---|
| 2026.05.26 | ₩15,276 | ₩15,638 | ₩15,276 | ₩15,330 | +0.35% | 25.5만 |
|---|
| 2026.05.22 | ₩15,357 | ₩15,544 | ₩15,156 | ₩15,236 | -0.79% | 18.4만 |
|---|
| 2026.05.21 | ₩15,182 | ₩15,404 | ₩14,955 | ₩15,330 | +0.97% | 21.4만 |
|---|
| 2026.05.20 | ₩15,008 | ₩15,316 | ₩14,780 | ₩15,142 | +0.89% | 28.8만 |
|---|
| 2026.05.19 | ₩14,847 | ₩15,276 | ₩14,831 | ₩15,022 | +1.17% | 32.2만 |
|---|
| 2026.05.18 | ₩14,914 | ₩15,357 | ₩14,633 | ₩14,847 | -0.45% | 43.1만 |
|---|
| 2026.05.15 | ₩15,812 | ₩15,906 | ₩14,780 | ₩14,914 | -5.68% | 96.7만 |
|---|
| 2026.05.14 | ₩16,107 | ₩17,018 | ₩15,973 | ₩16,067 | -0.25% | 65.5만 |
|---|
| 2026.05.13 | ₩17,742 | ₩17,749 | ₩17,393 | ₩17,514 | -1.28% | 16.8만 |
|---|
| 2026.05.12 | ₩17,661 | ₩17,829 | ₩17,460 | ₩17,715 | +0.30% | 9.8만 |
|---|
| 2026.05.11 | ₩18,077 | ₩18,157 | ₩17,574 | ₩17,581 | -2.74% | 15.5만 |
|---|
| 2026.05.08 | ₩18,184 | ₩18,238 | ₩17,916 | ₩18,157 | -0.15% | 8.2만 |
|---|
| 2026.05.07 | ₩18,519 | ₩18,519 | ₩18,090 | ₩18,224 | -1.59% | 14.2만 |
|---|
| 2026.05.06 | ₩18,707 | ₩18,760 | ₩18,238 | ₩18,425 | -1.50% | 14.2만 |
|---|
| 2026.05.05 | ₩18,559 | ₩18,653 | ₩18,231 | ₩18,653 | +0.51% | 13.6만 |
|---|
| 2026.05.04 | ₩18,452 | ₩18,867 | ₩18,452 | ₩18,626 | +0.94% | 17.2만 |
|---|
| 2026.05.01 | ₩18,358 | ₩18,720 | ₩18,358 | ₩18,666 | +1.68% | 17.5만 |
|---|
| 2026.04.30 | ₩17,889 | ₩18,318 | ₩17,862 | ₩18,251 | +2.02% | 9.1만 |
|---|
| 2026.04.29 | ₩17,956 | ₩18,077 | ₩17,661 | ₩17,876 | -0.45% | 13.1만 |
|---|
| 2026.04.28 | ₩17,688 | ₩18,023 | ₩17,688 | ₩17,996 | +1.74% | 21.7만 |
|---|
| 2026.04.27 | ₩17,715 | ₩17,849 | ₩17,514 | ₩17,728 | +0.08% | 30.4만 |
|---|
| 2026.04.24 | ₩17,688 | ₩17,862 | ₩17,568 | ₩17,715 | +0.15% | 9.4만 |
|---|
| 2026.04.23 | ₩17,983 | ₩18,070 | ₩17,518 | ₩17,688 | -1.64% | 24.4만 |
|---|
| 2026.04.22 | ₩18,144 | ₩18,372 | ₩17,951 | ₩18,063 | -0.44% | 16.9만 |
|---|
| 2026.04.21 | ₩18,224 | ₩18,325 | ₩17,996 | ₩18,090 | -0.74% | 20.9만 |
|---|
| 2026.04.20 | ₩18,184 | ₩18,331 | ₩18,130 | ₩18,224 | +0.22% | 22.4만 |
|---|
| 2026.04.17 | ₩18,130 | ₩18,417 | ₩18,053 | ₩18,197 | +0.37% | 17.3만 |
|---|
| 2026.04.16 | ₩17,983 | ₩18,077 | ₩17,840 | ₩17,903 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩17,527 | ₩17,970 | ₩17,527 | ₩17,970 | +2.52% | 32.2만 |
|---|
| 2026.04.14 | ₩16,965 | ₩17,568 | ₩16,965 | ₩17,487 | +3.08% | 25.6만 |
|---|
| 2026.04.13 | ₩16,536 | ₩16,978 | ₩16,469 | ₩16,965 | +2.59% | 17.6만 |
|---|
| 2026.04.10 | ₩16,482 | ₩16,737 | ₩16,362 | ₩16,697 | +1.30% | 16.8만 |
|---|
| 2026.04.09 | ₩16,683 | ₩16,790 | ₩16,482 | ₩16,522 | -0.96% | 18.5만 |
|---|
| 2026.04.08 | ₩17,018 | ₩17,112 | ₩16,730 | ₩16,790 | -1.34% | 19.1만 |
|---|
| 2026.04.07 | ₩16,630 | ₩16,797 | ₩16,509 | ₩16,643 | +0.08% | 22.7만 |
|---|
| 2026.04.06 | ₩16,509 | ₩16,804 | ₩16,469 | ₩16,737 | +1.38% | 15.4만 |
|---|
| 2026.04.02 | ₩16,295 | ₩16,623 | ₩16,254 | ₩16,576 | +1.73% | 20.1만 |
|---|
| 2026.04.01 | ₩16,281 | ₩16,496 | ₩15,812 | ₩16,429 | +0.91% | 31만 |
|---|
| 2026.03.31 | ₩16,321 | ₩16,496 | ₩16,080 | ₩16,281 | -0.25% | 25.3만 |
|---|
| 2026.03.30 | ₩16,549 | ₩16,908 | ₩16,529 | ₩16,630 | +0.49% | 25.8만 |
|---|
| 2026.03.27 | ₩16,938 | ₩17,045 | ₩16,442 | ₩16,496 | -2.61% | 23.3만 |
|---|
| 2026.03.26 | ₩17,085 | ₩17,434 | ₩16,817 | ₩16,898 | -1.10% | 16.5만 |
|---|
| 2026.03.25 | ₩17,125 | ₩17,333 | ₩16,965 | ₩17,192 | +0.39% | 11.5만 |
|---|
| 2026.03.24 | ₩17,286 | ₩17,387 | ₩17,032 | ₩17,045 | -1.40% | 14.7만 |
|---|
| 2026.03.23 | ₩17,246 | ₩17,581 | ₩17,033 | ₩17,434 | +1.09% | 21.6만 |
|---|
| 2026.03.20 | ₩17,568 | ₩17,568 | ₩17,085 | ₩17,112 | -2.59% | 49.5만 |
|---|
| 2026.03.19 | ₩17,367 | ₩17,715 | ₩17,326 | ₩17,554 | +1.08% | 16.8만 |
|---|
| 2026.03.18 | ₩17,554 | ₩17,923 | ₩17,447 | ₩17,487 | -0.38% | 22만 |
|---|
| 2026.03.17 | ₩17,166 | ₩17,809 | ₩17,166 | ₩17,675 | +2.97% | 23.9만 |
|---|
| 2026.03.16 | ₩17,166 | ₩17,393 | ₩17,045 | ₩17,125 | -0.23% | 36.2만 |
|---|
| 2026.03.13 | ₩17,045 | ₩17,367 | ₩16,991 | ₩17,179 | +0.79% | 27.6만 |
|---|
| 2026.03.12 | ₩17,012 | ₩17,326 | ₩16,991 | ₩16,991 | -0.12% | 17.7만 |
|---|
| 2026.03.11 | ₩17,353 | ₩17,527 | ₩17,018 | ₩17,179 | -1.00% | 11.6만 |
|---|
| 2026.03.10 | ₩17,273 | ₩17,594 | ₩17,005 | ₩17,340 | +0.39% | 13.1만 |
|---|
| 2026.03.09 | ₩17,326 | ₩17,326 | ₩16,844 | ₩17,246 | -0.46% | 17.5만 |
|---|
| 2026.03.06 | ₩17,648 | ₩17,688 | ₩17,233 | ₩17,393 | -1.44% | 22만 |
|---|
| 2026.03.05 | ₩17,889 | ₩18,197 | ₩17,782 | ₩17,876 | -0.07% | 12.2만 |
|---|
| 2026.03.04 | ₩17,983 | ₩18,163 | ₩17,822 | ₩17,956 | -0.15% | 12.6만 |
|---|
| 2026.03.03 | ₩17,608 | ₩18,139 | ₩17,554 | ₩17,970 | +2.05% | 18.4만 |
|---|
| 2026.03.02 | ₩16,991 | ₩17,849 | ₩16,831 | ₩17,728 | +4.34% | 32.5만 |
|---|
| 2026.02.27 | ₩17,769 | ₩17,782 | ₩16,911 | ₩16,965 | -4.52% | 34.9만 |
|---|
| 2026.02.26 | ₩17,226 | ₩17,758 | ₩17,152 | ₩17,715 | +2.84% | 24.9만 |
|---|
| 2026.02.25 | ₩17,326 | ₩17,889 | ₩17,018 | ₩17,782 | +2.63% | 21.7만 |
|---|
| 2026.02.24 | ₩17,380 | ₩17,816 | ₩17,112 | ₩17,259 | -0.69% | 25.7만 |
|---|
| 2026.02.23 | ₩17,715 | ₩18,117 | ₩17,353 | ₩17,367 | -1.97% | 24.3만 |
|---|
| 2026.02.20 | ₩17,956 | ₩18,251 | ₩17,661 | ₩17,836 | -0.67% | 17만 |
|---|
| 2026.02.19 | ₩18,452 | ₩18,452 | ₩17,970 | ₩18,144 | -1.67% | 13.7만 |
|---|
| 2026.02.18 | ₩18,479 | ₩18,673 | ₩18,358 | ₩18,452 | -0.15% | 10.4만 |
|---|
| 2026.02.17 | ₩18,747 | ₩18,867 | ₩18,345 | ₩18,439 | -1.64% | 21만 |
|---|
| 2026.02.13 | ₩18,975 | ₩18,975 | ₩18,693 | ₩18,720 | -1.34% | 21.4만 |
|---|
| 2026.02.12 | ₩19,256 | ₩19,449 | ₩18,814 | ₩18,921 | -1.74% | 16.2만 |
|---|
| 2026.02.11 | ₩19,082 | ₩19,256 | ₩18,854 | ₩19,243 | +0.84% | 21.1만 |
|---|
| 2026.02.10 | ₩19,135 | ₩19,202 | ₩18,975 | ₩19,068 | -0.35% | 13.2만 |
|---|
| 2026.02.09 | ₩19,229 | ₩19,377 | ₩18,908 | ₩19,202 | -0.14% | 26.3만 |
|---|
| 2026.02.06 | ₩19,189 | ₩19,524 | ₩19,068 | ₩19,296 | +0.56% | 26.4만 |
|---|
| 2026.02.05 | ₩19,229 | ₩19,229 | ₩18,908 | ₩19,095 | -0.70% | 20.1만 |
|---|
| 2026.02.04 | ₩18,881 | ₩19,303 | ₩18,787 | ₩19,269 | +2.06% | 14.2만 |
|---|
| 2026.02.03 | ₩19,095 | ₩19,223 | ₩18,653 | ₩18,854 | -1.26% | 17.5만 |
|---|
| 2026.02.02 | ₩19,296 | ₩19,336 | ₩18,908 | ₩19,149 | -0.76% | 20.8만 |
|---|
| 2026.01.30 | ₩19,229 | ₩19,363 | ₩19,068 | ₩19,283 | +0.28% | 14.1만 |
|---|
| 2026.01.29 | ₩19,135 | ₩19,310 | ₩18,975 | ₩19,229 | +0.49% | 23.4만 |
|---|
| 2026.01.28 | ₩19,551 | ₩19,631 | ₩18,975 | ₩19,001 | -2.81% | 14만 |
|---|
| 2026.01.27 | ₩19,323 | ₩19,638 | ₩19,323 | ₩19,484 | +0.83% | 10.1만 |
|---|
| 2026.01.26 | ₩19,524 | ₩19,524 | ₩19,082 | ₩19,377 | -0.75% | 13.3만 |
|---|
| 2026.01.23 | ₩19,497 | ₩19,638 | ₩19,363 | ₩19,457 | -0.21% | 11.4만 |
|---|
| 2026.01.22 | ₩19,578 | ₩19,779 | ₩19,484 | ₩19,511 | -0.34% | 13.1만 |
|---|
| 2026.01.21 | ₩19,269 | ₩19,698 | ₩19,269 | ₩19,604 | +1.74% | 14.3만 |
|---|
| 2026.01.20 | ₩19,256 | ₩19,524 | ₩19,008 | ₩19,323 | +0.35% | 24.4만 |
|---|
| 2026.01.16 | ₩19,899 | ₩19,899 | ₩19,457 | ₩19,470 | -2.15% | 17.2만 |
|---|
| 2026.01.15 | ₩19,779 | ₩20,006 | ₩19,671 | ₩19,899 | +0.61% | 24.2만 |
|---|
| 2026.01.14 | ₩19,296 | ₩19,859 | ₩19,135 | ₩19,752 | +2.36% | 31만 |
|---|
| 2026.01.13 | ₩19,363 | ₩19,424 | ₩19,176 | ₩19,296 | -0.35% | 13.1만 |
|---|
| 2026.01.12 | ₩19,283 | ₩19,497 | ₩19,216 | ₩19,363 | +0.42% | 12.1만 |
|---|
| 2026.01.09 | ₩19,269 | ₩19,444 | ₩19,202 | ₩19,417 | +0.76% | 15.6만 |
|---|
| 2026.01.08 | ₩18,747 | ₩19,377 | ₩18,720 | ₩19,243 | +2.64% | 24.8만 |
|---|
| 2026.01.07 | ₩19,283 | ₩19,323 | ₩18,640 | ₩18,774 | -2.64% | 20.8만 |
|---|
| 2026.01.06 | ₩19,430 | ₩19,457 | ₩18,787 | ₩19,229 | -1.03% | 23.6만 |
|---|
| 2026.01.05 | ₩19,095 | ₩19,591 | ₩19,082 | ₩19,457 | +1.89% | 24.6만 |
|---|
| 2026.01.02 | ₩18,800 | ₩19,290 | ₩18,800 | ₩19,135 | +1.78% | 30.7만 |
|---|
| 2025.12.31 | ₩19,042 | ₩19,068 | ₩18,720 | ₩18,827 | -1.13% | 42만 |
|---|
| 2025.12.30 | ₩19,524 | ₩19,698 | ₩19,296 | ₩19,511 | -0.07% | 30만 |
|---|
| 2025.12.29 | ₩19,738 | ₩19,823 | ₩19,457 | ₩19,497 | -1.22% | 26.4만 |
|---|
| 2025.12.26 | ₩19,524 | ₩19,765 | ₩19,457 | ₩19,738 | +1.10% | 11.3만 |
|---|
| 2025.12.24 | ₩19,283 | ₩19,537 | ₩19,162 | ₩19,524 | +1.25% | 6.5만 |
|---|
| 2025.12.23 | ₩19,484 | ₩19,631 | ₩19,243 | ₩19,283 | -1.03% | 16.8만 |
|---|
| 2025.12.22 | ₩19,564 | ₩19,618 | ₩19,350 | ₩19,511 | -0.27% | 25.9만 |
|---|
| 2025.12.19 | ₩20,060 | ₩20,067 | ₩19,611 | ₩19,631 | -2.14% | 97.2만 |
|---|
| 2025.12.18 | ₩19,953 | ₩20,181 | ₩19,872 | ₩20,006 | +0.27% | 21.4만 |
|---|
| 2025.12.17 | ₩19,886 | ₩20,154 | ₩19,805 | ₩19,926 | +0.20% | 24.5만 |
|---|
| 2025.12.16 | ₩19,966 | ₩20,060 | ₩19,779 | ₩19,886 | -0.40% | 17.5만 |
|---|
| 2025.12.15 | ₩20,167 | ₩20,301 | ₩19,872 | ₩19,953 | -1.06% | 17.9만 |
|---|
| 2025.12.12 | ₩20,033 | ₩20,335 | ₩20,033 | ₩20,047 | +0.07% | 13.4만 |
|---|
| 2025.12.11 | ₩20,221 | ₩20,221 | ₩19,939 | ₩19,966 | -1.26% | 10.1만 |
|---|
| 2025.12.10 | ₩20,033 | ₩20,275 | ₩19,966 | ₩20,127 | +0.47% | 13.2만 |
|---|
| 2025.12.09 | ₩19,725 | ₩20,114 | ₩19,725 | ₩20,033 | +1.56% | 15.9만 |
|---|
| 2025.12.08 | ₩19,872 | ₩20,020 | ₩19,571 | ₩19,671 | -1.01% | 14.5만 |
|---|
| 2025.12.05 | ₩19,484 | ₩19,993 | ₩19,444 | ₩19,966 | +2.48% | 34.1만 |
|---|
| 2025.12.04 | ₩19,377 | ₩19,725 | ₩19,377 | ₩19,524 | +0.76% | 11만 |
|---|
| 2025.12.03 | ₩19,028 | ₩19,524 | ₩19,028 | ₩19,511 | +2.54% | 12.5만 |
|---|
| 2025.12.02 | ₩19,149 | ₩19,269 | ₩18,961 | ₩19,028 | -0.63% | 9.9만 |
|---|
| 2025.12.01 | ₩19,162 | ₩19,276 | ₩19,095 | ₩19,149 | -0.07% | 15.2만 |
|---|
| 2025.11.28 | ₩19,202 | ₩19,296 | ₩19,102 | ₩19,229 | +0.14% | 7.2만 |
|---|
| 2025.11.26 | ₩18,975 | ₩19,283 | ₩18,827 | ₩19,135 | +0.85% | 22.8만 |
|---|
| 2025.11.25 | ₩18,680 | ₩19,022 | ₩18,492 | ₩18,988 | +1.65% | 15.8만 |
|---|
| 2025.11.24 | ₩18,492 | ₩18,727 | ₩18,412 | ₩18,707 | +1.16% | 18.7만 |
|---|
| 2025.11.21 | ₩18,090 | ₩18,599 | ₩17,956 | ₩18,532 | +2.44% | 21.8만 |
|---|
| 2025.11.20 | ₩18,318 | ₩18,658 | ₩17,956 | ₩17,956 | -1.98% | 24.3만 |
|---|
| 2025.11.19 | ₩17,755 | ₩18,244 | ₩17,755 | ₩18,184 | +2.42% | 22.4만 |
|---|
| 2025.11.18 | ₩17,581 | ₩17,876 | ₩17,460 | ₩17,862 | +1.60% | 28.6만 |
|---|
| 2025.11.17 | ₩18,305 | ₩18,358 | ₩17,635 | ₩17,635 | -3.66% | 34.8만 |
|---|
| 2025.11.14 | ₩18,050 | ₩18,358 | ₩17,822 | ₩18,305 | +1.41% | 22.2만 |
|---|
| 2025.11.13 | ₩18,841 | ₩18,841 | ₩18,037 | ₩18,211 | -3.34% | 42만 |
|---|
| 2025.11.12 | ₩19,122 | ₩19,216 | ₩18,787 | ₩19,068 | -0.28% | 11.9만 |
|---|
| 2025.11.11 | ₩18,626 | ₩19,095 | ₩18,626 | ₩19,082 | +2.45% | 8.5만 |
|---|
| 2025.11.10 | ₩18,760 | ₩18,881 | ₩18,546 | ₩18,640 | -0.64% | 9.4만 |
|---|
| 2025.11.07 | ₩18,693 | ₩18,774 | ₩18,535 | ₩18,733 | +0.22% | 9.3만 |
|---|
| 2025.11.06 | ₩19,001 | ₩19,082 | ₩18,666 | ₩18,707 | -1.55% | 10.9만 |
|---|
| 2025.11.05 | ₩18,841 | ₩19,015 | ₩18,800 | ₩18,961 | +0.64% | 11.1만 |
|---|
| 2025.11.04 | ₩19,256 | ₩19,256 | ₩18,821 | ₩19,001 | -1.32% | 9.1만 |
|---|
| 2025.11.03 | ₩18,921 | ₩19,290 | ₩18,733 | ₩19,135 | +1.13% | 11.3만 |
|---|
| 2025.10.31 | ₩19,095 | ₩19,216 | ₩18,854 | ₩18,921 | -0.91% | 25.3만 |
|---|
| 2025.10.30 | ₩19,283 | ₩19,390 | ₩18,888 | ₩19,068 | -1.11% | 13만 |
|---|
| 2025.10.29 | ₩19,712 | ₩19,725 | ₩19,189 | ₩19,283 | -2.18% | 18.1만 |
|---|
| 2025.10.28 | ₩19,470 | ₩19,913 | ₩19,430 | ₩19,738 | +1.38% | 36.4만 |
|---|
| 2025.10.27 | ₩19,149 | ₩19,591 | ₩19,149 | ₩19,470 | +1.68% | 18.7만 |
|---|
| 2025.10.24 | ₩19,122 | ₩19,283 | ₩19,028 | ₩19,162 | +0.21% | 12만 |
|---|
| 2025.10.23 | ₩18,760 | ₩19,176 | ₩18,760 | ₩19,122 | +1.93% | 13.1만 |
|---|
| 2025.10.22 | ₩18,814 | ₩18,867 | ₩18,626 | ₩18,760 | -0.28% | 12.8만 |
|---|
| 2025.10.21 | ₩18,653 | ₩19,201 | ₩18,620 | ₩18,854 | +1.08% | 35.8만 |
|---|
| 2025.10.20 | ₩18,586 | ₩18,653 | ₩18,318 | ₩18,573 | -0.07% | 19.9만 |
|---|
| 2025.10.17 | ₩17,983 | ₩18,693 | ₩17,983 | ₩18,586 | +3.35% | 33.1만 |
|---|
| 2025.10.16 | ₩18,452 | ₩18,479 | ₩17,970 | ₩17,970 | -2.61% | 37만 |
|---|
| 2025.10.15 | ₩18,841 | ₩19,082 | ₩18,264 | ₩18,398 | -2.35% | 38.9만 |
|---|
| 2025.10.14 | ₩18,492 | ₩18,854 | ₩18,398 | ₩18,747 | +1.38% | 24만 |
|---|
| 2025.10.13 | ₩17,970 | ₩18,599 | ₩17,936 | ₩18,559 | +3.28% | 26.4만 |
|---|
| 2025.10.10 | ₩18,211 | ₩18,358 | ₩17,836 | ₩17,903 | -1.69% | 21.8만 |
|---|