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 | ₩12,150 | ₩12,231 | ₩12,096 | ₩12,190 | +0.33% | 19.3만 |
| 2026.10.08 | ₩12,083 | ₩12,257 | ₩12,083 | ₩12,190 | +0.89% | 21.4만 |
| 2026.10.07 | ₩12,164 | ₩12,164 | ₩11,882 | ₩12,083 | -0.66% | 31.2만 |
| 2026.10.06 | ₩12,110 | ₩12,304 | ₩12,088 | ₩12,170 | +0.50% | 29.5만 |
| 2026.10.05 | ₩12,096 | ₩12,298 | ₩12,043 | ₩12,096 | 0.00% | 31.6만 |
| 2026.10.02 | ₩12,418 | ₩12,418 | ₩11,982 | ₩12,096 | -2.59% | 36.7만 |
| 2026.10.01 | ₩12,244 | ₩12,365 | ₩12,204 | ₩12,298 | +0.44% | 35.2만 |
| 2026.09.30 | ₩12,405 | ₩12,512 | ₩12,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,311 |
| -0.76% |
| 40.3만 |
| 2026.09.29 | ₩12,713 | ₩13,008 | ₩12,673 | ₩12,794 | +0.63% | 24.6만 |
|---|
| 2026.09.28 | ₩12,861 | ₩12,861 | ₩12,579 | ₩12,740 | -0.94% | 18.8만 |
|---|
| 2026.09.25 | ₩12,847 | ₩12,894 | ₩12,707 | ₩12,834 | -0.10% | 18.5만 |
|---|
| 2026.09.24 | ₩12,941 | ₩13,102 | ₩12,794 | ₩12,847 | -0.73% | 24.9만 |
|---|
| 2026.09.23 | ₩13,062 | ₩13,089 | ₩12,901 | ₩12,968 | -0.72% | 18.7만 |
|---|
| 2026.09.22 | ₩13,169 | ₩13,250 | ₩13,075 | ₩13,089 | -0.61% | 11.7만 |
|---|
| 2026.09.21 | ₩13,277 | ₩13,411 | ₩13,075 | ₩13,169 | -0.81% | 21.4만 |
|---|
| 2026.09.18 | ₩13,572 | ₩13,612 | ₩13,062 | ₩13,116 | -3.36% | 69.8만 |
|---|
| 2026.09.17 | ₩13,317 | ₩13,598 | ₩13,317 | ₩13,531 | +1.61% | 22.9만 |
|---|
| 2026.09.16 | ₩13,169 | ₩13,344 | ₩13,116 | ₩13,250 | +0.61% | 33.5만 |
|---|
| 2026.09.15 | ₩13,344 | ₩13,344 | ₩13,089 | ₩13,196 | -1.11% | 28.9만 |
|---|
| 2026.09.14 | ₩13,357 | ₩13,491 | ₩13,263 | ₩13,330 | -0.20% | 19.8만 |
|---|
| 2026.09.11 | ₩13,330 | ₩13,451 | ₩13,256 | ₩13,303 | -0.20% | 25.9만 |
|---|
| 2026.09.10 | ₩13,324 | ₩13,518 | ₩13,250 | ₩13,317 | -0.05% | 53.2만 |
|---|
| 2026.09.09 | ₩13,746 | ₩13,880 | ₩13,625 | ₩13,719 | -0.20% | 51만 |
|---|
| 2026.09.08 | ₩13,867 | ₩13,987 | ₩13,793 | ₩13,800 | -0.48% | 49.6만 |
|---|
| 2026.09.04 | ₩13,867 | ₩14,088 | ₩13,851 | ₩13,907 | +0.29% | 13.2만 |
|---|
| 2026.09.03 | ₩13,974 | ₩14,269 | ₩13,759 | ₩14,014 | +0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩14,041 | ₩14,189 | ₩13,920 | ₩13,947 | -0.67% | 30.1만 |
|---|
| 2026.09.01 | ₩14,215 | ₩14,269 | ₩14,041 | ₩14,054 | -1.13% | 28.5만 |
|---|
| 2026.08.31 | ₩13,974 | ₩14,356 | ₩13,974 | ₩14,242 | +1.92% | 27.4만 |
|---|
| 2026.08.28 | ₩14,282 | ₩14,403 | ₩14,121 | ₩14,135 | -1.03% | 15.1만 |
|---|
| 2026.08.27 | ₩14,189 | ₩14,343 | ₩14,081 | ₩14,215 | +0.19% | 21.6만 |
|---|
| 2026.08.26 | ₩14,363 | ₩14,403 | ₩14,081 | ₩14,175 | -1.31% | 28.2만 |
|---|
| 2026.08.25 | ₩14,443 | ₩14,517 | ₩14,337 | ₩14,343 | -0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩14,403 | ₩14,470 | ₩14,189 | ₩14,417 | +0.09% | 22.7만 |
|---|
| 2026.08.21 | ₩14,349 | ₩14,430 | ₩14,202 | ₩14,363 | +0.09% | 22.4만 |
|---|
| 2026.08.20 | ₩14,430 | ₩14,571 | ₩14,282 | ₩14,323 | -0.74% | 20.2만 |
|---|
| 2026.08.19 | ₩14,510 | ₩14,805 | ₩14,443 | ₩14,497 | -0.09% | 17.3만 |
|---|
| 2026.08.18 | ₩14,537 | ₩14,572 | ₩14,431 | ₩14,510 | -0.18% | 14.2만 |
|---|
| 2026.08.17 | ₩14,698 | ₩14,745 | ₩14,396 | ₩14,510 | -1.28% | 39.8만 |
|---|
| 2026.08.14 | ₩15,194 | ₩15,208 | ₩14,906 | ₩14,953 | -1.59% | 13.6만 |
|---|
| 2026.08.13 | ₩14,899 | ₩15,261 | ₩14,899 | ₩15,194 | +1.98% | 23.4만 |
|---|
| 2026.08.12 | ₩15,288 | ₩15,366 | ₩14,812 | ₩14,859 | -2.81% | 30.1만 |
|---|
| 2026.08.11 | ₩14,712 | ₩15,449 | ₩14,712 | ₩15,342 | +4.28% | 27.7만 |
|---|
| 2026.08.10 | ₩15,664 | ₩15,704 | ₩15,422 | ₩15,664 | 0.00% | 19.5만 |
|---|
| 2026.08.07 | ₩15,758 | ₩16,039 | ₩15,733 | ₩15,784 | +0.17% | 30.4만 |
|---|
| 2026.08.06 | ₩15,235 | ₩15,811 | ₩15,235 | ₩15,784 | +3.61% | 14만 |
|---|
| 2026.08.05 | ₩15,489 | ₩15,556 | ₩15,100 | ₩15,127 | -2.34% | 18.2만 |
|---|
| 2026.08.04 | ₩15,060 | ₩15,556 | ₩15,020 | ₩15,543 | +3.21% | 25.9만 |
|---|
| 2026.08.03 | ₩14,658 | ₩15,141 | ₩14,658 | ₩15,060 | +2.74% | 18.7만 |
|---|
| 2026.07.31 | ₩14,638 | ₩14,671 | ₩14,470 | ₩14,658 | +0.14% | 17.1만 |
|---|
| 2026.07.30 | ₩14,658 | ₩14,658 | ₩14,443 | ₩14,551 | -0.73% | 13.9만 |
|---|
| 2026.07.29 | ₩15,007 | ₩15,141 | ₩14,698 | ₩14,752 | -1.70% | 15만 |
|---|
| 2026.07.28 | ₩14,752 | ₩15,007 | ₩14,658 | ₩14,993 | +1.64% | 15만 |
|---|
| 2026.07.27 | ₩14,618 | ₩14,752 | ₩14,537 | ₩14,658 | +0.28% | 27만 |
|---|
| 2026.07.24 | ₩14,497 | ₩14,631 | ₩14,484 | ₩14,537 | +0.28% | 17만 |
|---|
| 2026.07.23 | ₩14,752 | ₩14,752 | ₩14,269 | ₩14,457 | -2.00% | 58.7만 |
|---|
| 2026.07.22 | ₩14,832 | ₩14,913 | ₩14,779 | ₩14,832 | 0.00% | 23.6만 |
|---|
| 2026.07.21 | ₩14,698 | ₩15,020 | ₩14,698 | ₩14,846 | +1.00% | 23.2만 |
|---|
| 2026.07.20 | ₩14,886 | ₩14,886 | ₩14,584 | ₩14,698 | -1.26% | 25.6만 |
|---|
| 2026.07.17 | ₩14,966 | ₩15,074 | ₩14,745 | ₩14,819 | -0.99% | 36만 |
|---|
| 2026.07.16 | ₩14,953 | ₩15,141 | ₩14,772 | ₩15,020 | +0.45% | 40.4만 |
|---|
| 2026.07.15 | ₩14,846 | ₩15,141 | ₩14,846 | ₩14,953 | +0.72% | 19만 |
|---|
| 2026.07.14 | ₩14,712 | ₩14,940 | ₩14,695 | ₩14,752 | +0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩14,886 | ₩15,020 | ₩14,665 | ₩14,698 | -1.26% | 13.5만 |
|---|
| 2026.07.10 | ₩14,644 | ₩15,055 | ₩14,598 | ₩14,872 | +1.56% | 16.4만 |
|---|
| 2026.07.09 | ₩14,852 | ₩14,852 | ₩14,510 | ₩14,604 | -1.67% | 32.3만 |
|---|
| 2026.07.08 | ₩14,779 | ₩15,007 | ₩14,685 | ₩14,819 | +0.27% | 18.5만 |
|---|
| 2026.07.07 | ₩14,765 | ₩14,953 | ₩14,671 | ₩14,805 | +0.27% | 26.2만 |
|---|
| 2026.07.06 | ₩14,953 | ₩15,074 | ₩14,752 | ₩14,752 | -1.35% | 26.7만 |
|---|
| 2026.07.02 | ₩14,886 | ₩15,087 | ₩14,859 | ₩14,913 | +0.18% | 20만 |
|---|
| 2026.07.01 | ₩14,658 | ₩15,013 | ₩14,631 | ₩14,886 | +1.56% | 30.6만 |
|---|
| 2026.06.30 | ₩14,591 | ₩14,671 | ₩14,437 | ₩14,644 | +0.37% | 42.2만 |
|---|
| 2026.06.29 | ₩14,926 | ₩15,161 | ₩14,859 | ₩15,047 | +0.81% | 22.1만 |
|---|
| 2026.06.26 | ₩14,738 | ₩14,953 | ₩14,671 | ₩14,913 | +1.18% | 26.5만 |
|---|
| 2026.06.25 | ₩14,926 | ₩15,087 | ₩14,658 | ₩14,698 | -1.53% | 34.1만 |
|---|
| 2026.06.24 | ₩15,087 | ₩15,127 | ₩14,886 | ₩14,980 | -0.71% | 12.5만 |
|---|
| 2026.06.23 | ₩14,926 | ₩15,154 | ₩14,899 | ₩15,114 | +1.26% | 21.2만 |
|---|
| 2026.06.22 | ₩14,966 | ₩15,194 | ₩14,926 | ₩15,000 | +0.22% | 21.2만 |
|---|
| 2026.06.18 | ₩15,194 | ₩15,255 | ₩14,846 | ₩14,993 | -1.32% | 44.5만 |
|---|
| 2026.06.17 | ₩15,181 | ₩15,315 | ₩15,074 | ₩15,141 | -0.27% | 38.5만 |
|---|
| 2026.06.16 | ₩15,033 | ₩15,369 | ₩15,033 | ₩15,235 | +1.34% | 26.6만 |
|---|
| 2026.06.15 | ₩15,127 | ₩15,355 | ₩14,886 | ₩14,913 | -1.42% | 38.2만 |
|---|
| 2026.06.12 | ₩15,020 | ₩15,214 | ₩14,993 | ₩15,100 | +0.54% | 20만 |
|---|
| 2026.06.11 | ₩15,168 | ₩15,235 | ₩14,940 | ₩15,007 | -1.06% | 17만 |
|---|
| 2026.06.10 | ₩14,966 | ₩15,328 | ₩14,899 | ₩15,168 | +1.34% | 16.9만 |
|---|
| 2026.06.09 | ₩14,846 | ₩15,074 | ₩14,832 | ₩14,966 | +0.81% | 17.5만 |
|---|
| 2026.06.08 | ₩14,993 | ₩15,114 | ₩14,758 | ₩14,846 | -0.98% | 19.9만 |
|---|
| 2026.06.05 | ₩15,342 | ₩15,402 | ₩14,859 | ₩14,899 | -2.88% | 20.5만 |
|---|
| 2026.06.04 | ₩15,074 | ₩15,489 | ₩15,017 | ₩15,436 | +2.40% | 16.8만 |
|---|
| 2026.06.03 | ₩15,503 | ₩15,530 | ₩14,966 | ₩15,047 | -2.94% | 29만 |
|---|
| 2026.06.02 | ₩15,449 | ₩15,744 | ₩15,436 | ₩15,610 | +1.04% | 18.5만 |
|---|
| 2026.06.01 | ₩15,248 | ₩15,731 | ₩15,100 | ₩15,691 | +2.90% | 21.5만 |
|---|
| 2026.05.29 | ₩15,261 | ₩15,509 | ₩15,248 | ₩15,302 | +0.26% | 14.9만 |
|---|
| 2026.05.28 | ₩15,389 | ₩15,472 | ₩15,114 | ₩15,355 | -0.22% | 18.9만 |
|---|
| 2026.05.27 | ₩15,221 | ₩15,556 | ₩15,221 | ₩15,261 | +0.26% | 17.8만 |
|---|
| 2026.05.26 | ₩15,288 | ₩15,650 | ₩15,288 | ₩15,342 | +0.35% | 25.5만 |
|---|
| 2026.05.22 | ₩15,369 | ₩15,556 | ₩15,168 | ₩15,248 | -0.79% | 18.4만 |
|---|
| 2026.05.21 | ₩15,194 | ₩15,416 | ₩14,966 | ₩15,342 | +0.97% | 21.4만 |
|---|
| 2026.05.20 | ₩15,020 | ₩15,328 | ₩14,792 | ₩15,154 | +0.89% | 28.8만 |
|---|
| 2026.05.19 | ₩14,859 | ₩15,288 | ₩14,843 | ₩15,033 | +1.17% | 32.2만 |
|---|
| 2026.05.18 | ₩14,926 | ₩15,369 | ₩14,644 | ₩14,859 | -0.45% | 43.1만 |
|---|
| 2026.05.15 | ₩15,825 | ₩15,919 | ₩14,792 | ₩14,926 | -5.68% | 96.7만 |
|---|
| 2026.05.14 | ₩16,120 | ₩17,032 | ₩15,986 | ₩16,079 | -0.25% | 65.5만 |
|---|
| 2026.05.13 | ₩17,756 | ₩17,762 | ₩17,407 | ₩17,528 | -1.28% | 16.8만 |
|---|
| 2026.05.12 | ₩17,675 | ₩17,843 | ₩17,474 | ₩17,729 | +0.30% | 9.8만 |
|---|
| 2026.05.11 | ₩18,091 | ₩18,171 | ₩17,588 | ₩17,595 | -2.74% | 15.5만 |
|---|
| 2026.05.08 | ₩18,198 | ₩18,252 | ₩17,930 | ₩18,171 | -0.15% | 8.2만 |
|---|
| 2026.05.07 | ₩18,534 | ₩18,534 | ₩18,104 | ₩18,239 | -1.59% | 14.2만 |
|---|
| 2026.05.06 | ₩18,721 | ₩18,775 | ₩18,252 | ₩18,440 | -1.50% | 14.2만 |
|---|
| 2026.05.05 | ₩18,574 | ₩18,668 | ₩18,245 | ₩18,668 | +0.51% | 13.6만 |
|---|
| 2026.05.04 | ₩18,467 | ₩18,882 | ₩18,467 | ₩18,641 | +0.94% | 17.2만 |
|---|
| 2026.05.01 | ₩18,373 | ₩18,735 | ₩18,373 | ₩18,681 | +1.68% | 17.5만 |
|---|
| 2026.04.30 | ₩17,903 | ₩18,332 | ₩17,876 | ₩18,265 | +2.02% | 9.1만 |
|---|
| 2026.04.29 | ₩17,970 | ₩18,091 | ₩17,675 | ₩17,890 | -0.45% | 13.1만 |
|---|
| 2026.04.28 | ₩17,702 | ₩18,037 | ₩17,702 | ₩18,011 | +1.74% | 21.7만 |
|---|
| 2026.04.27 | ₩17,729 | ₩17,863 | ₩17,528 | ₩17,742 | +0.08% | 30.4만 |
|---|
| 2026.04.24 | ₩17,702 | ₩17,876 | ₩17,581 | ₩17,729 | +0.15% | 9.4만 |
|---|
| 2026.04.23 | ₩17,997 | ₩18,084 | ₩17,532 | ₩17,702 | -1.64% | 24.4만 |
|---|
| 2026.04.22 | ₩18,158 | ₩18,386 | ₩17,965 | ₩18,078 | -0.44% | 16.9만 |
|---|
| 2026.04.21 | ₩18,239 | ₩18,339 | ₩18,011 | ₩18,104 | -0.74% | 20.9만 |
|---|
| 2026.04.20 | ₩18,198 | ₩18,346 | ₩18,145 | ₩18,239 | +0.22% | 22.4만 |
|---|
| 2026.04.17 | ₩18,145 | ₩18,432 | ₩18,067 | ₩18,212 | +0.37% | 17.3만 |
|---|
| 2026.04.16 | ₩17,997 | ₩18,091 | ₩17,854 | ₩17,917 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩17,541 | ₩17,984 | ₩17,541 | ₩17,984 | +2.52% | 32.2만 |
|---|
| 2026.04.14 | ₩16,978 | ₩17,581 | ₩16,978 | ₩17,501 | +3.08% | 25.6만 |
|---|
| 2026.04.13 | ₩16,549 | ₩16,991 | ₩16,482 | ₩16,978 | +2.59% | 17.6만 |
|---|
| 2026.04.10 | ₩16,495 | ₩16,750 | ₩16,374 | ₩16,710 | +1.30% | 16.8만 |
|---|
| 2026.04.09 | ₩16,696 | ₩16,804 | ₩16,495 | ₩16,535 | -0.96% | 18.5만 |
|---|
| 2026.04.08 | ₩17,032 | ₩17,125 | ₩16,743 | ₩16,804 | -1.34% | 19.1만 |
|---|
| 2026.04.07 | ₩16,643 | ₩16,810 | ₩16,522 | ₩16,656 | +0.08% | 22.7만 |
|---|
| 2026.04.06 | ₩16,522 | ₩16,817 | ₩16,482 | ₩16,750 | +1.38% | 15.4만 |
|---|
| 2026.04.02 | ₩16,307 | ₩16,636 | ₩16,267 | ₩16,589 | +1.73% | 20.1만 |
|---|
| 2026.04.01 | ₩16,294 | ₩16,509 | ₩15,825 | ₩16,442 | +0.91% | 31만 |
|---|
| 2026.03.31 | ₩16,334 | ₩16,509 | ₩16,093 | ₩16,294 | -0.25% | 25.3만 |
|---|
| 2026.03.30 | ₩16,562 | ₩16,922 | ₩16,542 | ₩16,643 | +0.49% | 25.8만 |
|---|
| 2026.03.27 | ₩16,951 | ₩17,058 | ₩16,455 | ₩16,509 | -2.61% | 23.3만 |
|---|
| 2026.03.26 | ₩17,099 | ₩17,447 | ₩16,830 | ₩16,911 | -1.10% | 16.5만 |
|---|
| 2026.03.25 | ₩17,139 | ₩17,347 | ₩16,978 | ₩17,206 | +0.39% | 11.5만 |
|---|
| 2026.03.24 | ₩17,300 | ₩17,400 | ₩17,045 | ₩17,058 | -1.40% | 14.7만 |
|---|
| 2026.03.23 | ₩17,260 | ₩17,595 | ₩17,046 | ₩17,447 | +1.09% | 21.6만 |
|---|
| 2026.03.20 | ₩17,581 | ₩17,581 | ₩17,099 | ₩17,125 | -2.59% | 49.5만 |
|---|
| 2026.03.19 | ₩17,380 | ₩17,729 | ₩17,340 | ₩17,568 | +1.08% | 16.8만 |
|---|
| 2026.03.18 | ₩17,568 | ₩17,937 | ₩17,461 | ₩17,501 | -0.38% | 22만 |
|---|
| 2026.03.17 | ₩17,179 | ₩17,823 | ₩17,179 | ₩17,689 | +2.97% | 23.9만 |
|---|
| 2026.03.16 | ₩17,179 | ₩17,407 | ₩17,058 | ₩17,139 | -0.23% | 36.2만 |
|---|
| 2026.03.13 | ₩17,058 | ₩17,380 | ₩17,005 | ₩17,193 | +0.79% | 27.6만 |
|---|
| 2026.03.12 | ₩17,025 | ₩17,340 | ₩17,005 | ₩17,005 | -0.12% | 17.7만 |
|---|
| 2026.03.11 | ₩17,367 | ₩17,541 | ₩17,032 | ₩17,193 | -1.00% | 11.6만 |
|---|
| 2026.03.10 | ₩17,286 | ₩17,608 | ₩17,018 | ₩17,353 | +0.39% | 13.1만 |
|---|
| 2026.03.09 | ₩17,340 | ₩17,340 | ₩16,857 | ₩17,260 | -0.46% | 17.5만 |
|---|
| 2026.03.06 | ₩17,662 | ₩17,702 | ₩17,246 | ₩17,407 | -1.44% | 22만 |
|---|
| 2026.03.05 | ₩17,903 | ₩18,212 | ₩17,796 | ₩17,890 | -0.07% | 12.2만 |
|---|
| 2026.03.04 | ₩17,997 | ₩18,177 | ₩17,836 | ₩17,970 | -0.15% | 12.6만 |
|---|
| 2026.03.03 | ₩17,622 | ₩18,153 | ₩17,568 | ₩17,984 | +2.05% | 18.4만 |
|---|
| 2026.03.02 | ₩17,005 | ₩17,863 | ₩16,844 | ₩17,742 | +4.34% | 32.5만 |
|---|
| 2026.02.27 | ₩17,783 | ₩17,796 | ₩16,924 | ₩16,978 | -4.52% | 34.9만 |
|---|
| 2026.02.26 | ₩17,239 | ₩17,772 | ₩17,166 | ₩17,729 | +2.84% | 24.9만 |
|---|
| 2026.02.25 | ₩17,340 | ₩17,903 | ₩17,032 | ₩17,796 | +2.63% | 21.7만 |
|---|
| 2026.02.24 | ₩17,394 | ₩17,830 | ₩17,125 | ₩17,273 | -0.69% | 25.7만 |
|---|
| 2026.02.23 | ₩17,729 | ₩18,131 | ₩17,367 | ₩17,380 | -1.97% | 24.3만 |
|---|
| 2026.02.20 | ₩17,970 | ₩18,265 | ₩17,675 | ₩17,850 | -0.67% | 17만 |
|---|
| 2026.02.19 | ₩18,467 | ₩18,467 | ₩17,984 | ₩18,158 | -1.67% | 13.7만 |
|---|
| 2026.02.18 | ₩18,493 | ₩18,688 | ₩18,373 | ₩18,467 | -0.15% | 10.4만 |
|---|
| 2026.02.17 | ₩18,762 | ₩18,882 | ₩18,359 | ₩18,453 | -1.64% | 21만 |
|---|
| 2026.02.13 | ₩18,990 | ₩18,990 | ₩18,708 | ₩18,735 | -1.34% | 21.4만 |
|---|
| 2026.02.12 | ₩19,271 | ₩19,464 | ₩18,829 | ₩18,936 | -1.74% | 16.2만 |
|---|
| 2026.02.11 | ₩19,097 | ₩19,271 | ₩18,869 | ₩19,258 | +0.84% | 21.1만 |
|---|
| 2026.02.10 | ₩19,150 | ₩19,218 | ₩18,990 | ₩19,083 | -0.35% | 13.2만 |
|---|
| 2026.02.09 | ₩19,244 | ₩19,392 | ₩18,922 | ₩19,218 | -0.14% | 26.3만 |
|---|
| 2026.02.06 | ₩19,204 | ₩19,539 | ₩19,083 | ₩19,311 | +0.56% | 26.4만 |
|---|
| 2026.02.05 | ₩19,244 | ₩19,244 | ₩18,922 | ₩19,110 | -0.70% | 20.1만 |
|---|
| 2026.02.04 | ₩18,896 | ₩19,318 | ₩18,802 | ₩19,285 | +2.06% | 14.2만 |
|---|
| 2026.02.03 | ₩19,110 | ₩19,238 | ₩18,668 | ₩18,869 | -1.26% | 17.5만 |
|---|
| 2026.02.02 | ₩19,311 | ₩19,352 | ₩18,922 | ₩19,164 | -0.76% | 20.8만 |
|---|
| 2026.01.30 | ₩19,244 | ₩19,378 | ₩19,083 | ₩19,298 | +0.28% | 14.1만 |
|---|
| 2026.01.29 | ₩19,150 | ₩19,325 | ₩18,990 | ₩19,244 | +0.49% | 23.4만 |
|---|
| 2026.01.28 | ₩19,566 | ₩19,647 | ₩18,990 | ₩19,016 | -2.81% | 14만 |
|---|
| 2026.01.27 | ₩19,338 | ₩19,653 | ₩19,338 | ₩19,499 | +0.83% | 10.1만 |
|---|
| 2026.01.26 | ₩19,539 | ₩19,539 | ₩19,097 | ₩19,392 | -0.75% | 13.3만 |
|---|
| 2026.01.23 | ₩19,513 | ₩19,653 | ₩19,378 | ₩19,472 | -0.21% | 11.4만 |
|---|
| 2026.01.22 | ₩19,593 | ₩19,794 | ₩19,499 | ₩19,526 | -0.34% | 13.1만 |
|---|
| 2026.01.21 | ₩19,285 | ₩19,714 | ₩19,285 | ₩19,620 | +1.74% | 14.3만 |
|---|
| 2026.01.20 | ₩19,271 | ₩19,539 | ₩19,023 | ₩19,338 | +0.35% | 24.4만 |
|---|
| 2026.01.16 | ₩19,915 | ₩19,915 | ₩19,472 | ₩19,486 | -2.15% | 17.2만 |
|---|
| 2026.01.15 | ₩19,794 | ₩20,022 | ₩19,687 | ₩19,915 | +0.61% | 24.2만 |
|---|
| 2026.01.14 | ₩19,311 | ₩19,875 | ₩19,150 | ₩19,767 | +2.36% | 31만 |
|---|
| 2026.01.13 | ₩19,378 | ₩19,439 | ₩19,191 | ₩19,311 | -0.35% | 13.1만 |
|---|
| 2026.01.12 | ₩19,298 | ₩19,513 | ₩19,231 | ₩19,378 | +0.42% | 12.1만 |
|---|
| 2026.01.09 | ₩19,285 | ₩19,459 | ₩19,218 | ₩19,432 | +0.76% | 15.6만 |
|---|
| 2026.01.08 | ₩18,762 | ₩19,392 | ₩18,735 | ₩19,258 | +2.64% | 24.8만 |
|---|
| 2026.01.07 | ₩19,298 | ₩19,338 | ₩18,654 | ₩18,788 | -2.64% | 20.8만 |
|---|
| 2026.01.06 | ₩19,446 | ₩19,472 | ₩18,802 | ₩19,244 | -1.03% | 23.6만 |
|---|
| 2026.01.05 | ₩19,110 | ₩19,606 | ₩19,097 | ₩19,472 | +1.89% | 24.6만 |
|---|
| 2026.01.02 | ₩18,815 | ₩19,305 | ₩18,815 | ₩19,150 | +1.78% | 30.7만 |
|---|
| 2025.12.31 | ₩19,057 | ₩19,083 | ₩18,735 | ₩18,842 | -1.13% | 42만 |
|---|
| 2025.12.30 | ₩19,539 | ₩19,714 | ₩19,311 | ₩19,526 | -0.07% | 30만 |
|---|
| 2025.12.29 | ₩19,754 | ₩19,838 | ₩19,472 | ₩19,513 | -1.22% | 26.4만 |
|---|
| 2025.12.26 | ₩19,539 | ₩19,781 | ₩19,472 | ₩19,754 | +1.10% | 11.3만 |
|---|
| 2025.12.24 | ₩19,298 | ₩19,553 | ₩19,177 | ₩19,539 | +1.25% | 6.5만 |
|---|
| 2025.12.23 | ₩19,499 | ₩19,647 | ₩19,258 | ₩19,298 | -1.03% | 16.8만 |
|---|
| 2025.12.22 | ₩19,580 | ₩19,633 | ₩19,365 | ₩19,526 | -0.27% | 25.9만 |
|---|
| 2025.12.19 | ₩20,076 | ₩20,083 | ₩19,627 | ₩19,647 | -2.14% | 97.2만 |
|---|
| 2025.12.18 | ₩19,969 | ₩20,197 | ₩19,888 | ₩20,022 | +0.27% | 21.4만 |
|---|
| 2025.12.17 | ₩19,901 | ₩20,170 | ₩19,821 | ₩19,942 | +0.20% | 24.5만 |
|---|
| 2025.12.16 | ₩19,982 | ₩20,076 | ₩19,794 | ₩19,901 | -0.40% | 17.5만 |
|---|
| 2025.12.15 | ₩20,183 | ₩20,317 | ₩19,888 | ₩19,969 | -1.06% | 17.9만 |
|---|
| 2025.12.12 | ₩20,049 | ₩20,351 | ₩20,049 | ₩20,062 | +0.07% | 13.4만 |
|---|
| 2025.12.11 | ₩20,237 | ₩20,237 | ₩19,955 | ₩19,982 | -1.26% | 10.1만 |
|---|
| 2025.12.10 | ₩20,049 | ₩20,290 | ₩19,982 | ₩20,143 | +0.47% | 13.2만 |
|---|
| 2025.12.09 | ₩19,741 | ₩20,129 | ₩19,741 | ₩20,049 | +1.56% | 15.9만 |
|---|
| 2025.12.08 | ₩19,888 | ₩20,036 | ₩19,586 | ₩19,687 | -1.01% | 14.5만 |
|---|
| 2025.12.05 | ₩19,499 | ₩20,009 | ₩19,459 | ₩19,982 | +2.48% | 34.1만 |
|---|
| 2025.12.04 | ₩19,392 | ₩19,741 | ₩19,392 | ₩19,539 | +0.76% | 11만 |
|---|
| 2025.12.03 | ₩19,043 | ₩19,539 | ₩19,043 | ₩19,526 | +2.54% | 12.5만 |
|---|
| 2025.12.02 | ₩19,164 | ₩19,285 | ₩18,976 | ₩19,043 | -0.63% | 9.9만 |
|---|
| 2025.12.01 | ₩19,177 | ₩19,291 | ₩19,110 | ₩19,164 | -0.07% | 15.2만 |
|---|
| 2025.11.28 | ₩19,218 | ₩19,311 | ₩19,117 | ₩19,244 | +0.14% | 7.2만 |
|---|
| 2025.11.26 | ₩18,990 | ₩19,298 | ₩18,842 | ₩19,150 | +0.85% | 22.8만 |
|---|
| 2025.11.25 | ₩18,695 | ₩19,036 | ₩18,507 | ₩19,003 | +1.65% | 15.8만 |
|---|
| 2025.11.24 | ₩18,507 | ₩18,741 | ₩18,426 | ₩18,721 | +1.16% | 18.7만 |
|---|
| 2025.11.21 | ₩18,104 | ₩18,614 | ₩17,970 | ₩18,547 | +2.44% | 21.8만 |
|---|
| 2025.11.20 | ₩18,332 | ₩18,673 | ₩17,970 | ₩17,970 | -1.98% | 24.3만 |
|---|
| 2025.11.19 | ₩17,769 | ₩18,259 | ₩17,769 | ₩18,198 | +2.42% | 22.4만 |
|---|
| 2025.11.18 | ₩17,595 | ₩17,890 | ₩17,474 | ₩17,876 | +1.60% | 28.6만 |
|---|
| 2025.11.17 | ₩18,319 | ₩18,373 | ₩17,648 | ₩17,648 | -3.66% | 34.8만 |
|---|
| 2025.11.14 | ₩18,064 | ₩18,373 | ₩17,836 | ₩18,319 | +1.41% | 22.2만 |
|---|
| 2025.11.13 | ₩18,855 | ₩18,855 | ₩18,051 | ₩18,225 | -3.34% | 42만 |
|---|
| 2025.11.12 | ₩19,137 | ₩19,231 | ₩18,802 | ₩19,083 | -0.28% | 11.9만 |
|---|
| 2025.11.11 | ₩18,641 | ₩19,110 | ₩18,641 | ₩19,097 | +2.45% | 8.5만 |
|---|
| 2025.11.10 | ₩18,775 | ₩18,896 | ₩18,560 | ₩18,654 | -0.64% | 9.4만 |
|---|
| 2025.11.07 | ₩18,708 | ₩18,788 | ₩18,550 | ₩18,748 | +0.22% | 9.3만 |
|---|
| 2025.11.06 | ₩19,016 | ₩19,097 | ₩18,681 | ₩18,721 | -1.55% | 10.9만 |
|---|
| 2025.11.05 | ₩18,855 | ₩19,030 | ₩18,815 | ₩18,976 | +0.64% | 11.1만 |
|---|
| 2025.11.04 | ₩19,271 | ₩19,271 | ₩18,835 | ₩19,016 | -1.32% | 9.1만 |
|---|
| 2025.11.03 | ₩18,936 | ₩19,305 | ₩18,748 | ₩19,150 | +1.13% | 11.3만 |
|---|
| 2025.10.31 | ₩19,110 | ₩19,231 | ₩18,869 | ₩18,936 | -0.91% | 25.3만 |
|---|
| 2025.10.30 | ₩19,298 | ₩19,405 | ₩18,902 | ₩19,083 | -1.11% | 13만 |
|---|
| 2025.10.29 | ₩19,727 | ₩19,741 | ₩19,204 | ₩19,298 | -2.18% | 18.1만 |
|---|
| 2025.10.28 | ₩19,486 | ₩19,928 | ₩19,446 | ₩19,754 | +1.38% | 36.4만 |
|---|
| 2025.10.27 | ₩19,164 | ₩19,606 | ₩19,164 | ₩19,486 | +1.68% | 18.7만 |
|---|
| 2025.10.24 | ₩19,137 | ₩19,298 | ₩19,043 | ₩19,177 | +0.21% | 12만 |
|---|
| 2025.10.23 | ₩18,775 | ₩19,191 | ₩18,775 | ₩19,137 | +1.93% | 13.1만 |
|---|
| 2025.10.22 | ₩18,829 | ₩18,882 | ₩18,641 | ₩18,775 | -0.28% | 12.8만 |
|---|
| 2025.10.21 | ₩18,668 | ₩19,216 | ₩18,634 | ₩18,869 | +1.08% | 35.8만 |
|---|
| 2025.10.20 | ₩18,601 | ₩18,668 | ₩18,332 | ₩18,587 | -0.07% | 19.9만 |
|---|
| 2025.10.17 | ₩17,997 | ₩18,708 | ₩17,997 | ₩18,601 | +3.35% | 33.1만 |
|---|
| 2025.10.16 | ₩18,467 | ₩18,493 | ₩17,984 | ₩17,984 | -2.61% | 37만 |
|---|
| 2025.10.15 | ₩18,855 | ₩19,097 | ₩18,279 | ₩18,413 | -2.35% | 38.9만 |
|---|
| 2025.10.14 | ₩18,507 | ₩18,869 | ₩18,413 | ₩18,762 | +1.38% | 24만 |
|---|
| 2025.10.13 | ₩17,984 | ₩18,614 | ₩17,950 | ₩18,574 | +3.28% | 26.4만 |
|---|
| 2025.10.10 | ₩18,225 | ₩18,373 | ₩17,850 | ₩17,917 | -1.69% | 21.8만 |
|---|