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 | ₩12,155 | ₩12,235 | ₩12,101 | ₩12,195 | +0.33% | 19.3만 |
| 2026.10.08 | ₩12,088 | ₩12,262 | ₩12,088 | ₩12,195 | +0.89% | 21.4만 |
| 2026.10.07 | ₩12,168 | ₩12,168 | ₩11,886 | ₩12,088 | -0.66% | 31.2만 |
| 2026.10.06 | ₩12,114 | ₩12,309 | ₩12,093 | ₩12,175 | +0.50% | 29.5만 |
| 2026.10.05 | ₩12,101 | ₩12,302 | ₩12,047 | ₩12,101 | 0.00% | 31.6만 |
| 2026.10.02 | ₩12,423 | ₩12,423 | ₩11,987 | ₩12,101 | -2.59% | 36.7만 |
| 2026.10.01 | ₩12,249 | ₩12,369 | ₩12,208 | ₩12,302 | +0.44% | 35.2만 |
| 2026.09.30 | ₩12,410 | ₩12,517 | ₩12,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,316 |
| -0.76% |
| 40.3만 |
| 2026.09.29 | ₩12,718 | ₩13,013 | ₩12,678 | ₩12,799 | +0.63% | 24.6만 |
|---|
| 2026.09.28 | ₩12,866 | ₩12,866 | ₩12,584 | ₩12,745 | -0.94% | 18.8만 |
|---|
| 2026.09.25 | ₩12,852 | ₩12,899 | ₩12,711 | ₩12,839 | -0.10% | 18.5만 |
|---|
| 2026.09.24 | ₩12,946 | ₩13,107 | ₩12,799 | ₩12,852 | -0.73% | 24.9만 |
|---|
| 2026.09.23 | ₩13,067 | ₩13,094 | ₩12,906 | ₩12,973 | -0.72% | 18.7만 |
|---|
| 2026.09.22 | ₩13,174 | ₩13,255 | ₩13,080 | ₩13,094 | -0.61% | 11.7만 |
|---|
| 2026.09.21 | ₩13,282 | ₩13,416 | ₩13,080 | ₩13,174 | -0.81% | 21.4만 |
|---|
| 2026.09.18 | ₩13,577 | ₩13,617 | ₩13,067 | ₩13,121 | -3.36% | 69.8만 |
|---|
| 2026.09.17 | ₩13,322 | ₩13,604 | ₩13,322 | ₩13,536 | +1.61% | 22.9만 |
|---|
| 2026.09.16 | ₩13,174 | ₩13,349 | ₩13,121 | ₩13,255 | +0.61% | 33.5만 |
|---|
| 2026.09.15 | ₩13,349 | ₩13,349 | ₩13,094 | ₩13,201 | -1.11% | 28.9만 |
|---|
| 2026.09.14 | ₩13,362 | ₩13,496 | ₩13,268 | ₩13,335 | -0.20% | 19.8만 |
|---|
| 2026.09.11 | ₩13,335 | ₩13,456 | ₩13,261 | ₩13,308 | -0.20% | 25.9만 |
|---|
| 2026.09.10 | ₩13,328 | ₩13,523 | ₩13,255 | ₩13,322 | -0.05% | 53.2만 |
|---|
| 2026.09.09 | ₩13,751 | ₩13,885 | ₩13,630 | ₩13,724 | -0.20% | 51만 |
|---|
| 2026.09.08 | ₩13,872 | ₩13,993 | ₩13,798 | ₩13,805 | -0.48% | 49.6만 |
|---|
| 2026.09.04 | ₩13,872 | ₩14,093 | ₩13,856 | ₩13,912 | +0.29% | 13.2만 |
|---|
| 2026.09.03 | ₩13,979 | ₩14,274 | ₩13,765 | ₩14,019 | +0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩14,046 | ₩14,194 | ₩13,925 | ₩13,952 | -0.67% | 30.1만 |
|---|
| 2026.09.01 | ₩14,221 | ₩14,274 | ₩14,046 | ₩14,060 | -1.13% | 28.5만 |
|---|
| 2026.08.31 | ₩13,979 | ₩14,362 | ₩13,979 | ₩14,247 | +1.92% | 27.4만 |
|---|
| 2026.08.28 | ₩14,288 | ₩14,408 | ₩14,127 | ₩14,140 | -1.03% | 15.1만 |
|---|
| 2026.08.27 | ₩14,194 | ₩14,348 | ₩14,086 | ₩14,221 | +0.19% | 21.6만 |
|---|
| 2026.08.26 | ₩14,368 | ₩14,408 | ₩14,086 | ₩14,180 | -1.31% | 28.2만 |
|---|
| 2026.08.25 | ₩14,449 | ₩14,522 | ₩14,343 | ₩14,348 | -0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩14,408 | ₩14,476 | ₩14,194 | ₩14,422 | +0.09% | 22.7만 |
|---|
| 2026.08.21 | ₩14,355 | ₩14,435 | ₩14,207 | ₩14,368 | +0.09% | 22.4만 |
|---|
| 2026.08.20 | ₩14,435 | ₩14,576 | ₩14,288 | ₩14,328 | -0.74% | 20.2만 |
|---|
| 2026.08.19 | ₩14,516 | ₩14,811 | ₩14,449 | ₩14,502 | -0.09% | 17.3만 |
|---|
| 2026.08.18 | ₩14,543 | ₩14,577 | ₩14,437 | ₩14,516 | -0.18% | 14.2만 |
|---|
| 2026.08.17 | ₩14,704 | ₩14,751 | ₩14,402 | ₩14,516 | -1.28% | 39.8만 |
|---|
| 2026.08.14 | ₩15,200 | ₩15,213 | ₩14,912 | ₩14,959 | -1.59% | 13.6만 |
|---|
| 2026.08.13 | ₩14,905 | ₩15,267 | ₩14,905 | ₩15,200 | +1.98% | 23.4만 |
|---|
| 2026.08.12 | ₩15,294 | ₩15,372 | ₩14,818 | ₩14,865 | -2.81% | 30.1만 |
|---|
| 2026.08.11 | ₩14,717 | ₩15,455 | ₩14,717 | ₩15,348 | +4.28% | 27.7만 |
|---|
| 2026.08.10 | ₩15,670 | ₩15,710 | ₩15,428 | ₩15,670 | 0.00% | 19.5만 |
|---|
| 2026.08.07 | ₩15,763 | ₩16,045 | ₩15,739 | ₩15,790 | +0.17% | 30.4만 |
|---|
| 2026.08.06 | ₩15,240 | ₩15,817 | ₩15,240 | ₩15,790 | +3.61% | 14만 |
|---|
| 2026.08.05 | ₩15,495 | ₩15,562 | ₩15,106 | ₩15,133 | -2.34% | 18.2만 |
|---|
| 2026.08.04 | ₩15,066 | ₩15,562 | ₩15,026 | ₩15,549 | +3.21% | 25.9만 |
|---|
| 2026.08.03 | ₩14,663 | ₩15,146 | ₩14,663 | ₩15,066 | +2.74% | 18.7만 |
|---|
| 2026.07.31 | ₩14,643 | ₩14,677 | ₩14,476 | ₩14,663 | +0.14% | 17.1만 |
|---|
| 2026.07.30 | ₩14,663 | ₩14,663 | ₩14,449 | ₩14,556 | -0.73% | 13.9만 |
|---|
| 2026.07.29 | ₩15,012 | ₩15,146 | ₩14,704 | ₩14,757 | -1.70% | 15만 |
|---|
| 2026.07.28 | ₩14,757 | ₩15,012 | ₩14,663 | ₩14,999 | +1.64% | 15만 |
|---|
| 2026.07.27 | ₩14,623 | ₩14,757 | ₩14,543 | ₩14,663 | +0.28% | 27만 |
|---|
| 2026.07.24 | ₩14,502 | ₩14,637 | ₩14,489 | ₩14,543 | +0.28% | 17만 |
|---|
| 2026.07.23 | ₩14,757 | ₩14,757 | ₩14,274 | ₩14,462 | -2.00% | 58.7만 |
|---|
| 2026.07.22 | ₩14,838 | ₩14,918 | ₩14,784 | ₩14,838 | 0.00% | 23.6만 |
|---|
| 2026.07.21 | ₩14,704 | ₩15,026 | ₩14,704 | ₩14,851 | +1.00% | 23.2만 |
|---|
| 2026.07.20 | ₩14,891 | ₩14,891 | ₩14,590 | ₩14,704 | -1.26% | 25.6만 |
|---|
| 2026.07.17 | ₩14,972 | ₩15,079 | ₩14,751 | ₩14,824 | -0.99% | 36만 |
|---|
| 2026.07.16 | ₩14,959 | ₩15,146 | ₩14,777 | ₩15,026 | +0.45% | 40.4만 |
|---|
| 2026.07.15 | ₩14,851 | ₩15,146 | ₩14,851 | ₩14,959 | +0.72% | 19만 |
|---|
| 2026.07.14 | ₩14,717 | ₩14,945 | ₩14,701 | ₩14,757 | +0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩14,891 | ₩15,026 | ₩14,670 | ₩14,704 | -1.26% | 13.5만 |
|---|
| 2026.07.10 | ₩14,650 | ₩15,060 | ₩14,603 | ₩14,878 | +1.56% | 16.4만 |
|---|
| 2026.07.09 | ₩14,858 | ₩14,858 | ₩14,516 | ₩14,610 | -1.67% | 32.3만 |
|---|
| 2026.07.08 | ₩14,784 | ₩15,012 | ₩14,690 | ₩14,824 | +0.27% | 18.5만 |
|---|
| 2026.07.07 | ₩14,771 | ₩14,959 | ₩14,677 | ₩14,811 | +0.27% | 26.2만 |
|---|
| 2026.07.06 | ₩14,959 | ₩15,079 | ₩14,757 | ₩14,757 | -1.35% | 26.7만 |
|---|
| 2026.07.02 | ₩14,891 | ₩15,093 | ₩14,865 | ₩14,918 | +0.18% | 20만 |
|---|
| 2026.07.01 | ₩14,663 | ₩15,019 | ₩14,637 | ₩14,891 | +1.56% | 30.6만 |
|---|
| 2026.06.30 | ₩14,596 | ₩14,677 | ₩14,442 | ₩14,650 | +0.37% | 42.2만 |
|---|
| 2026.06.29 | ₩14,932 | ₩15,166 | ₩14,865 | ₩15,052 | +0.81% | 22.1만 |
|---|
| 2026.06.26 | ₩14,744 | ₩14,959 | ₩14,677 | ₩14,918 | +1.18% | 26.5만 |
|---|
| 2026.06.25 | ₩14,932 | ₩15,093 | ₩14,663 | ₩14,704 | -1.53% | 34.1만 |
|---|
| 2026.06.24 | ₩15,093 | ₩15,133 | ₩14,891 | ₩14,985 | -0.71% | 12.5만 |
|---|
| 2026.06.23 | ₩14,932 | ₩15,160 | ₩14,905 | ₩15,119 | +1.26% | 21.2만 |
|---|
| 2026.06.22 | ₩14,972 | ₩15,200 | ₩14,932 | ₩15,005 | +0.22% | 21.2만 |
|---|
| 2026.06.18 | ₩15,200 | ₩15,260 | ₩14,851 | ₩14,999 | -1.32% | 44.5만 |
|---|
| 2026.06.17 | ₩15,187 | ₩15,321 | ₩15,079 | ₩15,146 | -0.27% | 38.5만 |
|---|
| 2026.06.16 | ₩15,039 | ₩15,374 | ₩15,039 | ₩15,240 | +1.34% | 26.6만 |
|---|
| 2026.06.15 | ₩15,133 | ₩15,361 | ₩14,891 | ₩14,918 | -1.42% | 38.2만 |
|---|
| 2026.06.12 | ₩15,026 | ₩15,220 | ₩14,999 | ₩15,106 | +0.54% | 20만 |
|---|
| 2026.06.11 | ₩15,173 | ₩15,240 | ₩14,945 | ₩15,012 | -1.06% | 17만 |
|---|
| 2026.06.10 | ₩14,972 | ₩15,334 | ₩14,905 | ₩15,173 | +1.34% | 16.9만 |
|---|
| 2026.06.09 | ₩14,851 | ₩15,079 | ₩14,838 | ₩14,972 | +0.81% | 17.5만 |
|---|
| 2026.06.08 | ₩14,999 | ₩15,119 | ₩14,764 | ₩14,851 | -0.98% | 19.9만 |
|---|
| 2026.06.05 | ₩15,348 | ₩15,408 | ₩14,865 | ₩14,905 | -2.88% | 20.5만 |
|---|
| 2026.06.04 | ₩15,079 | ₩15,495 | ₩15,023 | ₩15,441 | +2.40% | 16.8만 |
|---|
| 2026.06.03 | ₩15,509 | ₩15,535 | ₩14,972 | ₩15,052 | -2.94% | 29만 |
|---|
| 2026.06.02 | ₩15,455 | ₩15,750 | ₩15,441 | ₩15,616 | +1.04% | 18.5만 |
|---|
| 2026.06.01 | ₩15,254 | ₩15,737 | ₩15,106 | ₩15,696 | +2.90% | 21.5만 |
|---|
| 2026.05.29 | ₩15,267 | ₩15,515 | ₩15,254 | ₩15,307 | +0.26% | 14.9만 |
|---|
| 2026.05.28 | ₩15,395 | ₩15,478 | ₩15,119 | ₩15,361 | -0.22% | 18.9만 |
|---|
| 2026.05.27 | ₩15,227 | ₩15,562 | ₩15,227 | ₩15,267 | +0.26% | 17.8만 |
|---|
| 2026.05.26 | ₩15,294 | ₩15,656 | ₩15,294 | ₩15,348 | +0.35% | 25.5만 |
|---|
| 2026.05.22 | ₩15,374 | ₩15,562 | ₩15,173 | ₩15,254 | -0.79% | 18.4만 |
|---|
| 2026.05.21 | ₩15,200 | ₩15,421 | ₩14,972 | ₩15,348 | +0.97% | 21.4만 |
|---|
| 2026.05.20 | ₩15,026 | ₩15,334 | ₩14,798 | ₩15,160 | +0.89% | 28.8만 |
|---|
| 2026.05.19 | ₩14,865 | ₩15,294 | ₩14,848 | ₩15,039 | +1.17% | 32.2만 |
|---|
| 2026.05.18 | ₩14,932 | ₩15,374 | ₩14,650 | ₩14,865 | -0.45% | 43.1만 |
|---|
| 2026.05.15 | ₩15,831 | ₩15,924 | ₩14,798 | ₩14,932 | -5.68% | 96.7만 |
|---|
| 2026.05.14 | ₩16,126 | ₩17,038 | ₩15,992 | ₩16,085 | -0.25% | 65.5만 |
|---|
| 2026.05.13 | ₩17,762 | ₩17,769 | ₩17,414 | ₩17,534 | -1.28% | 16.8만 |
|---|
| 2026.05.12 | ₩17,682 | ₩17,850 | ₩17,481 | ₩17,736 | +0.30% | 9.8만 |
|---|
| 2026.05.11 | ₩18,098 | ₩18,178 | ₩17,595 | ₩17,601 | -2.74% | 15.5만 |
|---|
| 2026.05.08 | ₩18,205 | ₩18,259 | ₩17,937 | ₩18,178 | -0.15% | 8.2만 |
|---|
| 2026.05.07 | ₩18,540 | ₩18,540 | ₩18,111 | ₩18,245 | -1.59% | 14.2만 |
|---|
| 2026.05.06 | ₩18,728 | ₩18,782 | ₩18,259 | ₩18,447 | -1.50% | 14.2만 |
|---|
| 2026.05.05 | ₩18,581 | ₩18,675 | ₩18,252 | ₩18,675 | +0.51% | 13.6만 |
|---|
| 2026.05.04 | ₩18,473 | ₩18,889 | ₩18,473 | ₩18,648 | +0.94% | 17.2만 |
|---|
| 2026.05.01 | ₩18,380 | ₩18,742 | ₩18,380 | ₩18,688 | +1.68% | 17.5만 |
|---|
| 2026.04.30 | ₩17,910 | ₩18,339 | ₩17,883 | ₩18,272 | +2.02% | 9.1만 |
|---|
| 2026.04.29 | ₩17,977 | ₩18,098 | ₩17,682 | ₩17,897 | -0.45% | 13.1만 |
|---|
| 2026.04.28 | ₩17,709 | ₩18,044 | ₩17,709 | ₩18,017 | +1.74% | 21.7만 |
|---|
| 2026.04.27 | ₩17,736 | ₩17,870 | ₩17,534 | ₩17,749 | +0.08% | 30.4만 |
|---|
| 2026.04.24 | ₩17,709 | ₩17,883 | ₩17,588 | ₩17,736 | +0.15% | 9.4만 |
|---|
| 2026.04.23 | ₩18,004 | ₩18,091 | ₩17,538 | ₩17,709 | -1.64% | 24.4만 |
|---|
| 2026.04.22 | ₩18,165 | ₩18,393 | ₩17,972 | ₩18,084 | -0.44% | 16.9만 |
|---|
| 2026.04.21 | ₩18,245 | ₩18,346 | ₩18,017 | ₩18,111 | -0.74% | 20.9만 |
|---|
| 2026.04.20 | ₩18,205 | ₩18,353 | ₩18,151 | ₩18,245 | +0.22% | 22.4만 |
|---|
| 2026.04.17 | ₩18,151 | ₩18,439 | ₩18,074 | ₩18,219 | +0.37% | 17.3만 |
|---|
| 2026.04.16 | ₩18,004 | ₩18,098 | ₩17,860 | ₩17,923 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩17,548 | ₩17,990 | ₩17,548 | ₩17,990 | +2.52% | 32.2만 |
|---|
| 2026.04.14 | ₩16,984 | ₩17,588 | ₩16,984 | ₩17,507 | +3.08% | 25.6만 |
|---|
| 2026.04.13 | ₩16,555 | ₩16,998 | ₩16,488 | ₩16,984 | +2.59% | 17.6만 |
|---|
| 2026.04.10 | ₩16,501 | ₩16,756 | ₩16,381 | ₩16,716 | +1.30% | 16.8만 |
|---|
| 2026.04.09 | ₩16,703 | ₩16,810 | ₩16,501 | ₩16,542 | -0.96% | 18.5만 |
|---|
| 2026.04.08 | ₩17,038 | ₩17,132 | ₩16,750 | ₩16,810 | -1.34% | 19.1만 |
|---|
| 2026.04.07 | ₩16,649 | ₩16,817 | ₩16,528 | ₩16,662 | +0.08% | 22.7만 |
|---|
| 2026.04.06 | ₩16,528 | ₩16,823 | ₩16,488 | ₩16,756 | +1.38% | 15.4만 |
|---|
| 2026.04.02 | ₩16,313 | ₩16,642 | ₩16,273 | ₩16,595 | +1.73% | 20.1만 |
|---|
| 2026.04.01 | ₩16,300 | ₩16,515 | ₩15,831 | ₩16,448 | +0.91% | 31만 |
|---|
| 2026.03.31 | ₩16,340 | ₩16,515 | ₩16,099 | ₩16,300 | -0.25% | 25.3만 |
|---|
| 2026.03.30 | ₩16,568 | ₩16,928 | ₩16,548 | ₩16,649 | +0.49% | 25.8만 |
|---|
| 2026.03.27 | ₩16,957 | ₩17,065 | ₩16,461 | ₩16,515 | -2.61% | 23.3만 |
|---|
| 2026.03.26 | ₩17,105 | ₩17,454 | ₩16,837 | ₩16,917 | -1.10% | 16.5만 |
|---|
| 2026.03.25 | ₩17,145 | ₩17,353 | ₩16,984 | ₩17,212 | +0.39% | 11.5만 |
|---|
| 2026.03.24 | ₩17,306 | ₩17,407 | ₩17,051 | ₩17,065 | -1.40% | 14.7만 |
|---|
| 2026.03.23 | ₩17,266 | ₩17,601 | ₩17,053 | ₩17,454 | +1.09% | 21.6만 |
|---|
| 2026.03.20 | ₩17,588 | ₩17,588 | ₩17,105 | ₩17,132 | -2.59% | 49.5만 |
|---|
| 2026.03.19 | ₩17,387 | ₩17,736 | ₩17,347 | ₩17,575 | +1.08% | 16.8만 |
|---|
| 2026.03.18 | ₩17,575 | ₩17,943 | ₩17,467 | ₩17,507 | -0.38% | 22만 |
|---|
| 2026.03.17 | ₩17,186 | ₩17,829 | ₩17,186 | ₩17,695 | +2.97% | 23.9만 |
|---|
| 2026.03.16 | ₩17,186 | ₩17,414 | ₩17,065 | ₩17,145 | -0.23% | 36.2만 |
|---|
| 2026.03.13 | ₩17,065 | ₩17,387 | ₩17,011 | ₩17,199 | +0.79% | 27.6만 |
|---|
| 2026.03.12 | ₩17,031 | ₩17,347 | ₩17,011 | ₩17,011 | -0.12% | 17.7만 |
|---|
| 2026.03.11 | ₩17,373 | ₩17,548 | ₩17,038 | ₩17,199 | -1.00% | 11.6만 |
|---|
| 2026.03.10 | ₩17,293 | ₩17,615 | ₩17,025 | ₩17,360 | +0.39% | 13.1만 |
|---|
| 2026.03.09 | ₩17,347 | ₩17,347 | ₩16,864 | ₩17,266 | -0.46% | 17.5만 |
|---|
| 2026.03.06 | ₩17,668 | ₩17,709 | ₩17,253 | ₩17,414 | -1.44% | 22만 |
|---|
| 2026.03.05 | ₩17,910 | ₩18,219 | ₩17,803 | ₩17,897 | -0.07% | 12.2만 |
|---|
| 2026.03.04 | ₩18,004 | ₩18,184 | ₩17,843 | ₩17,977 | -0.15% | 12.6만 |
|---|
| 2026.03.03 | ₩17,628 | ₩18,159 | ₩17,575 | ₩17,990 | +2.05% | 18.4만 |
|---|
| 2026.03.02 | ₩17,011 | ₩17,870 | ₩16,850 | ₩17,749 | +4.34% | 32.5만 |
|---|
| 2026.02.27 | ₩17,789 | ₩17,803 | ₩16,931 | ₩16,984 | -4.52% | 34.9만 |
|---|
| 2026.02.26 | ₩17,246 | ₩17,778 | ₩17,172 | ₩17,736 | +2.84% | 24.9만 |
|---|
| 2026.02.25 | ₩17,347 | ₩17,910 | ₩17,038 | ₩17,803 | +2.63% | 21.7만 |
|---|
| 2026.02.24 | ₩17,400 | ₩17,836 | ₩17,132 | ₩17,279 | -0.69% | 25.7만 |
|---|
| 2026.02.23 | ₩17,736 | ₩18,138 | ₩17,373 | ₩17,387 | -1.97% | 24.3만 |
|---|
| 2026.02.20 | ₩17,977 | ₩18,272 | ₩17,682 | ₩17,856 | -0.67% | 17만 |
|---|
| 2026.02.19 | ₩18,473 | ₩18,473 | ₩17,990 | ₩18,165 | -1.67% | 13.7만 |
|---|
| 2026.02.18 | ₩18,500 | ₩18,695 | ₩18,380 | ₩18,473 | -0.15% | 10.4만 |
|---|
| 2026.02.17 | ₩18,769 | ₩18,889 | ₩18,366 | ₩18,460 | -1.64% | 21만 |
|---|
| 2026.02.13 | ₩18,997 | ₩18,997 | ₩18,715 | ₩18,742 | -1.34% | 21.4만 |
|---|
| 2026.02.12 | ₩19,278 | ₩19,472 | ₩18,836 | ₩18,943 | -1.74% | 16.2만 |
|---|
| 2026.02.11 | ₩19,104 | ₩19,278 | ₩18,876 | ₩19,265 | +0.84% | 21.1만 |
|---|
| 2026.02.10 | ₩19,158 | ₩19,225 | ₩18,997 | ₩19,091 | -0.35% | 13.2만 |
|---|
| 2026.02.09 | ₩19,252 | ₩19,399 | ₩18,930 | ₩19,225 | -0.14% | 26.3만 |
|---|
| 2026.02.06 | ₩19,211 | ₩19,547 | ₩19,091 | ₩19,319 | +0.56% | 26.4만 |
|---|
| 2026.02.05 | ₩19,252 | ₩19,252 | ₩18,930 | ₩19,117 | -0.70% | 20.1만 |
|---|
| 2026.02.04 | ₩18,903 | ₩19,325 | ₩18,809 | ₩19,292 | +2.06% | 14.2만 |
|---|
| 2026.02.03 | ₩19,117 | ₩19,245 | ₩18,675 | ₩18,876 | -1.26% | 17.5만 |
|---|
| 2026.02.02 | ₩19,319 | ₩19,359 | ₩18,930 | ₩19,171 | -0.76% | 20.8만 |
|---|
| 2026.01.30 | ₩19,252 | ₩19,386 | ₩19,091 | ₩19,305 | +0.28% | 14.1만 |
|---|
| 2026.01.29 | ₩19,158 | ₩19,332 | ₩18,997 | ₩19,252 | +0.49% | 23.4만 |
|---|
| 2026.01.28 | ₩19,574 | ₩19,654 | ₩18,997 | ₩19,023 | -2.81% | 14만 |
|---|
| 2026.01.27 | ₩19,345 | ₩19,661 | ₩19,345 | ₩19,506 | +0.83% | 10.1만 |
|---|
| 2026.01.26 | ₩19,547 | ₩19,547 | ₩19,104 | ₩19,399 | -0.75% | 13.3만 |
|---|
| 2026.01.23 | ₩19,520 | ₩19,661 | ₩19,386 | ₩19,480 | -0.21% | 11.4만 |
|---|
| 2026.01.22 | ₩19,600 | ₩19,802 | ₩19,506 | ₩19,533 | -0.34% | 13.1만 |
|---|
| 2026.01.21 | ₩19,292 | ₩19,721 | ₩19,292 | ₩19,627 | +1.74% | 14.3만 |
|---|
| 2026.01.20 | ₩19,278 | ₩19,547 | ₩19,030 | ₩19,345 | +0.35% | 24.4만 |
|---|
| 2026.01.16 | ₩19,922 | ₩19,922 | ₩19,480 | ₩19,493 | -2.15% | 17.2만 |
|---|
| 2026.01.15 | ₩19,802 | ₩20,030 | ₩19,694 | ₩19,922 | +0.61% | 24.2만 |
|---|
| 2026.01.14 | ₩19,319 | ₩19,882 | ₩19,158 | ₩19,775 | +2.36% | 31만 |
|---|
| 2026.01.13 | ₩19,386 | ₩19,446 | ₩19,198 | ₩19,319 | -0.35% | 13.1만 |
|---|
| 2026.01.12 | ₩19,305 | ₩19,520 | ₩19,238 | ₩19,386 | +0.42% | 12.1만 |
|---|
| 2026.01.09 | ₩19,292 | ₩19,466 | ₩19,225 | ₩19,439 | +0.76% | 15.6만 |
|---|
| 2026.01.08 | ₩18,769 | ₩19,399 | ₩18,742 | ₩19,265 | +2.64% | 24.8만 |
|---|
| 2026.01.07 | ₩19,305 | ₩19,345 | ₩18,661 | ₩18,795 | -2.64% | 20.8만 |
|---|
| 2026.01.06 | ₩19,453 | ₩19,480 | ₩18,809 | ₩19,252 | -1.03% | 23.6만 |
|---|
| 2026.01.05 | ₩19,117 | ₩19,614 | ₩19,104 | ₩19,480 | +1.89% | 24.6만 |
|---|
| 2026.01.02 | ₩18,822 | ₩19,312 | ₩18,822 | ₩19,158 | +1.78% | 30.7만 |
|---|
| 2025.12.31 | ₩19,064 | ₩19,091 | ₩18,742 | ₩18,849 | -1.13% | 42만 |
|---|
| 2025.12.30 | ₩19,547 | ₩19,721 | ₩19,319 | ₩19,533 | -0.07% | 30만 |
|---|
| 2025.12.29 | ₩19,761 | ₩19,846 | ₩19,480 | ₩19,520 | -1.22% | 26.4만 |
|---|
| 2025.12.26 | ₩19,547 | ₩19,788 | ₩19,480 | ₩19,761 | +1.10% | 11.3만 |
|---|
| 2025.12.24 | ₩19,305 | ₩19,560 | ₩19,184 | ₩19,547 | +1.25% | 6.5만 |
|---|
| 2025.12.23 | ₩19,506 | ₩19,654 | ₩19,265 | ₩19,305 | -1.03% | 16.8만 |
|---|
| 2025.12.22 | ₩19,587 | ₩19,641 | ₩19,372 | ₩19,533 | -0.27% | 25.9만 |
|---|
| 2025.12.19 | ₩20,083 | ₩20,090 | ₩19,634 | ₩19,654 | -2.14% | 97.2만 |
|---|
| 2025.12.18 | ₩19,976 | ₩20,204 | ₩19,895 | ₩20,030 | +0.27% | 21.4만 |
|---|
| 2025.12.17 | ₩19,909 | ₩20,177 | ₩19,828 | ₩19,949 | +0.20% | 24.5만 |
|---|
| 2025.12.16 | ₩19,989 | ₩20,083 | ₩19,802 | ₩19,909 | -0.40% | 17.5만 |
|---|
| 2025.12.15 | ₩20,191 | ₩20,325 | ₩19,895 | ₩19,976 | -1.06% | 17.9만 |
|---|
| 2025.12.12 | ₩20,056 | ₩20,358 | ₩20,056 | ₩20,070 | +0.07% | 13.4만 |
|---|
| 2025.12.11 | ₩20,244 | ₩20,244 | ₩19,963 | ₩19,989 | -1.26% | 10.1만 |
|---|
| 2025.12.10 | ₩20,056 | ₩20,298 | ₩19,989 | ₩20,150 | +0.47% | 13.2만 |
|---|
| 2025.12.09 | ₩19,748 | ₩20,137 | ₩19,748 | ₩20,056 | +1.56% | 15.9만 |
|---|
| 2025.12.08 | ₩19,895 | ₩20,043 | ₩19,594 | ₩19,694 | -1.01% | 14.5만 |
|---|
| 2025.12.05 | ₩19,506 | ₩20,016 | ₩19,466 | ₩19,989 | +2.48% | 34.1만 |
|---|
| 2025.12.04 | ₩19,399 | ₩19,748 | ₩19,399 | ₩19,547 | +0.76% | 11만 |
|---|
| 2025.12.03 | ₩19,050 | ₩19,547 | ₩19,050 | ₩19,533 | +2.54% | 12.5만 |
|---|
| 2025.12.02 | ₩19,171 | ₩19,292 | ₩18,983 | ₩19,050 | -0.63% | 9.9만 |
|---|
| 2025.12.01 | ₩19,184 | ₩19,298 | ₩19,117 | ₩19,171 | -0.07% | 15.2만 |
|---|
| 2025.11.28 | ₩19,225 | ₩19,319 | ₩19,124 | ₩19,252 | +0.14% | 7.2만 |
|---|
| 2025.11.26 | ₩18,997 | ₩19,305 | ₩18,849 | ₩19,158 | +0.85% | 22.8만 |
|---|
| 2025.11.25 | ₩18,701 | ₩19,044 | ₩18,514 | ₩19,010 | +1.65% | 15.8만 |
|---|
| 2025.11.24 | ₩18,514 | ₩18,748 | ₩18,433 | ₩18,728 | +1.16% | 18.7만 |
|---|
| 2025.11.21 | ₩18,111 | ₩18,621 | ₩17,977 | ₩18,554 | +2.44% | 21.8만 |
|---|
| 2025.11.20 | ₩18,339 | ₩18,680 | ₩17,977 | ₩17,977 | -1.98% | 24.3만 |
|---|
| 2025.11.19 | ₩17,776 | ₩18,265 | ₩17,776 | ₩18,205 | +2.42% | 22.4만 |
|---|
| 2025.11.18 | ₩17,601 | ₩17,897 | ₩17,481 | ₩17,883 | +1.60% | 28.6만 |
|---|
| 2025.11.17 | ₩18,326 | ₩18,380 | ₩17,655 | ₩17,655 | -3.66% | 34.8만 |
|---|
| 2025.11.14 | ₩18,071 | ₩18,380 | ₩17,843 | ₩18,326 | +1.41% | 22.2만 |
|---|
| 2025.11.13 | ₩18,862 | ₩18,862 | ₩18,058 | ₩18,232 | -3.34% | 42만 |
|---|
| 2025.11.12 | ₩19,144 | ₩19,238 | ₩18,809 | ₩19,091 | -0.28% | 11.9만 |
|---|
| 2025.11.11 | ₩18,648 | ₩19,117 | ₩18,648 | ₩19,104 | +2.45% | 8.5만 |
|---|
| 2025.11.10 | ₩18,782 | ₩18,903 | ₩18,567 | ₩18,661 | -0.64% | 9.4만 |
|---|
| 2025.11.07 | ₩18,715 | ₩18,795 | ₩18,557 | ₩18,755 | +0.22% | 9.3만 |
|---|
| 2025.11.06 | ₩19,023 | ₩19,104 | ₩18,688 | ₩18,728 | -1.55% | 10.9만 |
|---|
| 2025.11.05 | ₩18,862 | ₩19,037 | ₩18,822 | ₩18,983 | +0.64% | 11.1만 |
|---|
| 2025.11.04 | ₩19,278 | ₩19,278 | ₩18,842 | ₩19,023 | -1.32% | 9.1만 |
|---|
| 2025.11.03 | ₩18,943 | ₩19,312 | ₩18,755 | ₩19,158 | +1.13% | 11.3만 |
|---|
| 2025.10.31 | ₩19,117 | ₩19,238 | ₩18,876 | ₩18,943 | -0.91% | 25.3만 |
|---|
| 2025.10.30 | ₩19,305 | ₩19,413 | ₩18,909 | ₩19,091 | -1.11% | 13만 |
|---|
| 2025.10.29 | ₩19,734 | ₩19,748 | ₩19,211 | ₩19,305 | -2.18% | 18.1만 |
|---|
| 2025.10.28 | ₩19,493 | ₩19,936 | ₩19,453 | ₩19,761 | +1.38% | 36.4만 |
|---|
| 2025.10.27 | ₩19,171 | ₩19,614 | ₩19,171 | ₩19,493 | +1.68% | 18.7만 |
|---|
| 2025.10.24 | ₩19,144 | ₩19,305 | ₩19,050 | ₩19,184 | +0.21% | 12만 |
|---|
| 2025.10.23 | ₩18,782 | ₩19,198 | ₩18,782 | ₩19,144 | +1.93% | 13.1만 |
|---|
| 2025.10.22 | ₩18,836 | ₩18,889 | ₩18,648 | ₩18,782 | -0.28% | 12.8만 |
|---|
| 2025.10.21 | ₩18,675 | ₩19,223 | ₩18,641 | ₩18,876 | +1.08% | 35.8만 |
|---|
| 2025.10.20 | ₩18,608 | ₩18,675 | ₩18,339 | ₩18,594 | -0.07% | 19.9만 |
|---|
| 2025.10.17 | ₩18,004 | ₩18,715 | ₩18,004 | ₩18,608 | +3.35% | 33.1만 |
|---|
| 2025.10.16 | ₩18,473 | ₩18,500 | ₩17,990 | ₩17,990 | -2.61% | 37만 |
|---|
| 2025.10.15 | ₩18,862 | ₩19,104 | ₩18,286 | ₩18,420 | -2.35% | 38.9만 |
|---|
| 2025.10.14 | ₩18,514 | ₩18,876 | ₩18,420 | ₩18,769 | +1.38% | 24만 |
|---|
| 2025.10.13 | ₩17,990 | ₩18,621 | ₩17,957 | ₩18,581 | +3.28% | 26.4만 |
|---|
| 2025.10.10 | ₩18,232 | ₩18,380 | ₩17,856 | ₩17,923 | -1.69% | 21.8만 |
|---|