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 | ₩12,151 | ₩12,231 | ₩12,097 | ₩12,191 | +0.33% | 19.3만 |
| 2026.10.08 | ₩12,084 | ₩12,258 | ₩12,084 | ₩12,191 | +0.89% | 21.4만 |
| 2026.10.07 | ₩12,164 | ₩12,164 | ₩11,882 | ₩12,084 | -0.66% | 31.2만 |
| 2026.10.06 | ₩12,110 | ₩12,305 | ₩12,089 | ₩12,171 | +0.50% | 29.5만 |
| 2026.10.05 | ₩12,097 | ₩12,298 | ₩12,043 | ₩12,097 | 0.00% | 31.6만 |
| 2026.10.02 | ₩12,419 | ₩12,419 | ₩11,983 | ₩12,097 | -2.59% | 36.7만 |
| 2026.10.01 | ₩12,245 | ₩12,365 | ₩12,204 | ₩12,298 | +0.44% | 35.2만 |
| 2026.09.30 | ₩12,406 | ₩12,513 | ₩12,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,312 |
| -0.76% |
| 40.3만 |
| 2026.09.29 | ₩12,714 | ₩13,009 | ₩12,674 | ₩12,794 | +0.63% | 24.6만 |
|---|
| 2026.09.28 | ₩12,862 | ₩12,862 | ₩12,580 | ₩12,741 | -0.94% | 18.8만 |
|---|
| 2026.09.25 | ₩12,848 | ₩12,895 | ₩12,707 | ₩12,835 | -0.10% | 18.5만 |
|---|
| 2026.09.24 | ₩12,942 | ₩13,103 | ₩12,794 | ₩12,848 | -0.73% | 24.9만 |
|---|
| 2026.09.23 | ₩13,063 | ₩13,090 | ₩12,902 | ₩12,969 | -0.72% | 18.7만 |
|---|
| 2026.09.22 | ₩13,170 | ₩13,250 | ₩13,076 | ₩13,090 | -0.61% | 11.7만 |
|---|
| 2026.09.21 | ₩13,277 | ₩13,411 | ₩13,076 | ₩13,170 | -0.81% | 21.4만 |
|---|
| 2026.09.18 | ₩13,572 | ₩13,613 | ₩13,063 | ₩13,116 | -3.36% | 69.8만 |
|---|
| 2026.09.17 | ₩13,318 | ₩13,599 | ₩13,318 | ₩13,532 | +1.61% | 22.9만 |
|---|
| 2026.09.16 | ₩13,170 | ₩13,344 | ₩13,116 | ₩13,250 | +0.61% | 33.5만 |
|---|
| 2026.09.15 | ₩13,344 | ₩13,344 | ₩13,090 | ₩13,197 | -1.11% | 28.9만 |
|---|
| 2026.09.14 | ₩13,358 | ₩13,492 | ₩13,264 | ₩13,331 | -0.20% | 19.8만 |
|---|
| 2026.09.11 | ₩13,331 | ₩13,452 | ₩13,257 | ₩13,304 | -0.20% | 25.9만 |
|---|
| 2026.09.10 | ₩13,324 | ₩13,519 | ₩13,250 | ₩13,318 | -0.05% | 53.2만 |
|---|
| 2026.09.09 | ₩13,747 | ₩13,881 | ₩13,626 | ₩13,720 | -0.20% | 51만 |
|---|
| 2026.09.08 | ₩13,867 | ₩13,988 | ₩13,794 | ₩13,800 | -0.48% | 49.6만 |
|---|
| 2026.09.04 | ₩13,867 | ₩14,089 | ₩13,851 | ₩13,908 | +0.29% | 13.2만 |
|---|
| 2026.09.03 | ₩13,975 | ₩14,270 | ₩13,760 | ₩14,015 | +0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩14,042 | ₩14,189 | ₩13,921 | ₩13,948 | -0.67% | 30.1만 |
|---|
| 2026.09.01 | ₩14,216 | ₩14,270 | ₩14,042 | ₩14,055 | -1.13% | 28.5만 |
|---|
| 2026.08.31 | ₩13,975 | ₩14,357 | ₩13,975 | ₩14,243 | +1.92% | 27.4만 |
|---|
| 2026.08.28 | ₩14,283 | ₩14,404 | ₩14,122 | ₩14,136 | -1.03% | 15.1만 |
|---|
| 2026.08.27 | ₩14,189 | ₩14,343 | ₩14,082 | ₩14,216 | +0.19% | 21.6만 |
|---|
| 2026.08.26 | ₩14,364 | ₩14,404 | ₩14,082 | ₩14,176 | -1.31% | 28.2만 |
|---|
| 2026.08.25 | ₩14,444 | ₩14,518 | ₩14,338 | ₩14,343 | -0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩14,404 | ₩14,471 | ₩14,189 | ₩14,417 | +0.09% | 22.7만 |
|---|
| 2026.08.21 | ₩14,350 | ₩14,431 | ₩14,203 | ₩14,364 | +0.09% | 22.4만 |
|---|
| 2026.08.20 | ₩14,431 | ₩14,571 | ₩14,283 | ₩14,323 | -0.74% | 20.2만 |
|---|
| 2026.08.19 | ₩14,511 | ₩14,806 | ₩14,444 | ₩14,498 | -0.09% | 17.3만 |
|---|
| 2026.08.18 | ₩14,538 | ₩14,573 | ₩14,432 | ₩14,511 | -0.18% | 14.2만 |
|---|
| 2026.08.17 | ₩14,699 | ₩14,746 | ₩14,397 | ₩14,511 | -1.28% | 39.8만 |
|---|
| 2026.08.14 | ₩15,195 | ₩15,209 | ₩14,907 | ₩14,954 | -1.59% | 13.6만 |
|---|
| 2026.08.13 | ₩14,900 | ₩15,262 | ₩14,900 | ₩15,195 | +1.98% | 23.4만 |
|---|
| 2026.08.12 | ₩15,289 | ₩15,367 | ₩14,813 | ₩14,860 | -2.81% | 30.1만 |
|---|
| 2026.08.11 | ₩14,712 | ₩15,450 | ₩14,712 | ₩15,343 | +4.28% | 27.7만 |
|---|
| 2026.08.10 | ₩15,665 | ₩15,705 | ₩15,423 | ₩15,665 | 0.00% | 19.5만 |
|---|
| 2026.08.07 | ₩15,758 | ₩16,040 | ₩15,734 | ₩15,785 | +0.17% | 30.4만 |
|---|
| 2026.08.06 | ₩15,235 | ₩15,812 | ₩15,235 | ₩15,785 | +3.61% | 14만 |
|---|
| 2026.08.05 | ₩15,490 | ₩15,557 | ₩15,101 | ₩15,128 | -2.34% | 18.2만 |
|---|
| 2026.08.04 | ₩15,061 | ₩15,557 | ₩15,021 | ₩15,544 | +3.21% | 25.9만 |
|---|
| 2026.08.03 | ₩14,659 | ₩15,141 | ₩14,659 | ₩15,061 | +2.74% | 18.7만 |
|---|
| 2026.07.31 | ₩14,639 | ₩14,672 | ₩14,471 | ₩14,659 | +0.14% | 17.1만 |
|---|
| 2026.07.30 | ₩14,659 | ₩14,659 | ₩14,444 | ₩14,551 | -0.73% | 13.9만 |
|---|
| 2026.07.29 | ₩15,007 | ₩15,141 | ₩14,699 | ₩14,753 | -1.70% | 15만 |
|---|
| 2026.07.28 | ₩14,753 | ₩15,007 | ₩14,659 | ₩14,994 | +1.64% | 15만 |
|---|
| 2026.07.27 | ₩14,618 | ₩14,753 | ₩14,538 | ₩14,659 | +0.28% | 27만 |
|---|
| 2026.07.24 | ₩14,498 | ₩14,632 | ₩14,484 | ₩14,538 | +0.28% | 17만 |
|---|
| 2026.07.23 | ₩14,753 | ₩14,753 | ₩14,270 | ₩14,457 | -2.00% | 58.7만 |
|---|
| 2026.07.22 | ₩14,833 | ₩14,913 | ₩14,779 | ₩14,833 | 0.00% | 23.6만 |
|---|
| 2026.07.21 | ₩14,699 | ₩15,021 | ₩14,699 | ₩14,846 | +1.00% | 23.2만 |
|---|
| 2026.07.20 | ₩14,887 | ₩14,887 | ₩14,585 | ₩14,699 | -1.26% | 25.6만 |
|---|
| 2026.07.17 | ₩14,967 | ₩15,074 | ₩14,746 | ₩14,820 | -0.99% | 36만 |
|---|
| 2026.07.16 | ₩14,954 | ₩15,141 | ₩14,773 | ₩15,021 | +0.45% | 40.4만 |
|---|
| 2026.07.15 | ₩14,846 | ₩15,141 | ₩14,846 | ₩14,954 | +0.72% | 19만 |
|---|
| 2026.07.14 | ₩14,712 | ₩14,940 | ₩14,696 | ₩14,753 | +0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩14,887 | ₩15,021 | ₩14,665 | ₩14,699 | -1.26% | 13.5만 |
|---|
| 2026.07.10 | ₩14,645 | ₩15,056 | ₩14,598 | ₩14,873 | +1.56% | 16.4만 |
|---|
| 2026.07.09 | ₩14,853 | ₩14,853 | ₩14,511 | ₩14,605 | -1.67% | 32.3만 |
|---|
| 2026.07.08 | ₩14,779 | ₩15,007 | ₩14,685 | ₩14,820 | +0.27% | 18.5만 |
|---|
| 2026.07.07 | ₩14,766 | ₩14,954 | ₩14,672 | ₩14,806 | +0.27% | 26.2만 |
|---|
| 2026.07.06 | ₩14,954 | ₩15,074 | ₩14,753 | ₩14,753 | -1.35% | 26.7만 |
|---|
| 2026.07.02 | ₩14,887 | ₩15,088 | ₩14,860 | ₩14,913 | +0.18% | 20만 |
|---|
| 2026.07.01 | ₩14,659 | ₩15,014 | ₩14,632 | ₩14,887 | +1.56% | 30.6만 |
|---|
| 2026.06.30 | ₩14,592 | ₩14,672 | ₩14,437 | ₩14,645 | +0.37% | 42.2만 |
|---|
| 2026.06.29 | ₩14,927 | ₩15,162 | ₩14,860 | ₩15,048 | +0.81% | 22.1만 |
|---|
| 2026.06.26 | ₩14,739 | ₩14,954 | ₩14,672 | ₩14,913 | +1.18% | 26.5만 |
|---|
| 2026.06.25 | ₩14,927 | ₩15,088 | ₩14,659 | ₩14,699 | -1.53% | 34.1만 |
|---|
| 2026.06.24 | ₩15,088 | ₩15,128 | ₩14,887 | ₩14,981 | -0.71% | 12.5만 |
|---|
| 2026.06.23 | ₩14,927 | ₩15,155 | ₩14,900 | ₩15,115 | +1.26% | 21.2만 |
|---|
| 2026.06.22 | ₩14,967 | ₩15,195 | ₩14,927 | ₩15,001 | +0.22% | 21.2만 |
|---|
| 2026.06.18 | ₩15,195 | ₩15,255 | ₩14,846 | ₩14,994 | -1.32% | 44.5만 |
|---|
| 2026.06.17 | ₩15,182 | ₩15,316 | ₩15,074 | ₩15,141 | -0.27% | 38.5만 |
|---|
| 2026.06.16 | ₩15,034 | ₩15,369 | ₩15,034 | ₩15,235 | +1.34% | 26.6만 |
|---|
| 2026.06.15 | ₩15,128 | ₩15,356 | ₩14,887 | ₩14,913 | -1.42% | 38.2만 |
|---|
| 2026.06.12 | ₩15,021 | ₩15,215 | ₩14,994 | ₩15,101 | +0.54% | 20만 |
|---|
| 2026.06.11 | ₩15,168 | ₩15,235 | ₩14,940 | ₩15,007 | -1.06% | 17만 |
|---|
| 2026.06.10 | ₩14,967 | ₩15,329 | ₩14,900 | ₩15,168 | +1.34% | 16.9만 |
|---|
| 2026.06.09 | ₩14,846 | ₩15,074 | ₩14,833 | ₩14,967 | +0.81% | 17.5만 |
|---|
| 2026.06.08 | ₩14,994 | ₩15,115 | ₩14,759 | ₩14,846 | -0.98% | 19.9만 |
|---|
| 2026.06.05 | ₩15,343 | ₩15,403 | ₩14,860 | ₩14,900 | -2.88% | 20.5만 |
|---|
| 2026.06.04 | ₩15,074 | ₩15,490 | ₩15,018 | ₩15,437 | +2.40% | 16.8만 |
|---|
| 2026.06.03 | ₩15,504 | ₩15,530 | ₩14,967 | ₩15,048 | -2.94% | 29만 |
|---|
| 2026.06.02 | ₩15,450 | ₩15,745 | ₩15,437 | ₩15,611 | +1.04% | 18.5만 |
|---|
| 2026.06.01 | ₩15,249 | ₩15,732 | ₩15,101 | ₩15,691 | +2.90% | 21.5만 |
|---|
| 2026.05.29 | ₩15,262 | ₩15,510 | ₩15,249 | ₩15,302 | +0.26% | 14.9만 |
|---|
| 2026.05.28 | ₩15,390 | ₩15,473 | ₩15,115 | ₩15,356 | -0.22% | 18.9만 |
|---|
| 2026.05.27 | ₩15,222 | ₩15,557 | ₩15,222 | ₩15,262 | +0.26% | 17.8만 |
|---|
| 2026.05.26 | ₩15,289 | ₩15,651 | ₩15,289 | ₩15,343 | +0.35% | 25.5만 |
|---|
| 2026.05.22 | ₩15,369 | ₩15,557 | ₩15,168 | ₩15,249 | -0.79% | 18.4만 |
|---|
| 2026.05.21 | ₩15,195 | ₩15,416 | ₩14,967 | ₩15,343 | +0.97% | 21.4만 |
|---|
| 2026.05.20 | ₩15,021 | ₩15,329 | ₩14,793 | ₩15,155 | +0.89% | 28.8만 |
|---|
| 2026.05.19 | ₩14,860 | ₩15,289 | ₩14,844 | ₩15,034 | +1.17% | 32.2만 |
|---|
| 2026.05.18 | ₩14,927 | ₩15,369 | ₩14,645 | ₩14,860 | -0.45% | 43.1만 |
|---|
| 2026.05.15 | ₩15,825 | ₩15,919 | ₩14,793 | ₩14,927 | -5.68% | 96.7만 |
|---|
| 2026.05.14 | ₩16,121 | ₩17,032 | ₩15,986 | ₩16,080 | -0.25% | 65.5만 |
|---|
| 2026.05.13 | ₩17,757 | ₩17,763 | ₩17,408 | ₩17,529 | -1.28% | 16.8만 |
|---|
| 2026.05.12 | ₩17,676 | ₩17,844 | ₩17,475 | ₩17,730 | +0.30% | 9.8만 |
|---|
| 2026.05.11 | ₩18,092 | ₩18,172 | ₩17,589 | ₩17,596 | -2.74% | 15.5만 |
|---|
| 2026.05.08 | ₩18,199 | ₩18,253 | ₩17,931 | ₩18,172 | -0.15% | 8.2만 |
|---|
| 2026.05.07 | ₩18,535 | ₩18,535 | ₩18,105 | ₩18,240 | -1.59% | 14.2만 |
|---|
| 2026.05.06 | ₩18,722 | ₩18,776 | ₩18,253 | ₩18,441 | -1.50% | 14.2만 |
|---|
| 2026.05.05 | ₩18,575 | ₩18,669 | ₩18,246 | ₩18,669 | +0.51% | 13.6만 |
|---|
| 2026.05.04 | ₩18,467 | ₩18,883 | ₩18,467 | ₩18,642 | +0.94% | 17.2만 |
|---|
| 2026.05.01 | ₩18,374 | ₩18,736 | ₩18,374 | ₩18,682 | +1.68% | 17.5만 |
|---|
| 2026.04.30 | ₩17,904 | ₩18,333 | ₩17,877 | ₩18,266 | +2.02% | 9.1만 |
|---|
| 2026.04.29 | ₩17,971 | ₩18,092 | ₩17,676 | ₩17,891 | -0.45% | 13.1만 |
|---|
| 2026.04.28 | ₩17,703 | ₩18,038 | ₩17,703 | ₩18,012 | +1.74% | 21.7만 |
|---|
| 2026.04.27 | ₩17,730 | ₩17,864 | ₩17,529 | ₩17,743 | +0.08% | 30.4만 |
|---|
| 2026.04.24 | ₩17,703 | ₩17,877 | ₩17,582 | ₩17,730 | +0.15% | 9.4만 |
|---|
| 2026.04.23 | ₩17,998 | ₩18,085 | ₩17,533 | ₩17,703 | -1.64% | 24.4만 |
|---|
| 2026.04.22 | ₩18,159 | ₩18,387 | ₩17,966 | ₩18,079 | -0.44% | 16.9만 |
|---|
| 2026.04.21 | ₩18,240 | ₩18,340 | ₩18,012 | ₩18,105 | -0.74% | 20.9만 |
|---|
| 2026.04.20 | ₩18,199 | ₩18,347 | ₩18,146 | ₩18,240 | +0.22% | 22.4만 |
|---|
| 2026.04.17 | ₩18,146 | ₩18,433 | ₩18,068 | ₩18,213 | +0.37% | 17.3만 |
|---|
| 2026.04.16 | ₩17,998 | ₩18,092 | ₩17,855 | ₩17,918 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩17,542 | ₩17,985 | ₩17,542 | ₩17,985 | +2.52% | 32.2만 |
|---|
| 2026.04.14 | ₩16,979 | ₩17,582 | ₩16,979 | ₩17,502 | +3.08% | 25.6만 |
|---|
| 2026.04.13 | ₩16,550 | ₩16,992 | ₩16,483 | ₩16,979 | +2.59% | 17.6만 |
|---|
| 2026.04.10 | ₩16,496 | ₩16,751 | ₩16,375 | ₩16,711 | +1.30% | 16.8만 |
|---|
| 2026.04.09 | ₩16,697 | ₩16,804 | ₩16,496 | ₩16,536 | -0.96% | 18.5만 |
|---|
| 2026.04.08 | ₩17,032 | ₩17,126 | ₩16,744 | ₩16,804 | -1.34% | 19.1만 |
|---|
| 2026.04.07 | ₩16,644 | ₩16,811 | ₩16,523 | ₩16,657 | +0.08% | 22.7만 |
|---|
| 2026.04.06 | ₩16,523 | ₩16,818 | ₩16,483 | ₩16,751 | +1.38% | 15.4만 |
|---|
| 2026.04.02 | ₩16,308 | ₩16,637 | ₩16,268 | ₩16,590 | +1.73% | 20.1만 |
|---|
| 2026.04.01 | ₩16,295 | ₩16,509 | ₩15,825 | ₩16,442 | +0.91% | 31만 |
|---|
| 2026.03.31 | ₩16,335 | ₩16,509 | ₩16,094 | ₩16,295 | -0.25% | 25.3만 |
|---|
| 2026.03.30 | ₩16,563 | ₩16,923 | ₩16,543 | ₩16,644 | +0.49% | 25.8만 |
|---|
| 2026.03.27 | ₩16,952 | ₩17,059 | ₩16,456 | ₩16,509 | -2.61% | 23.3만 |
|---|
| 2026.03.26 | ₩17,100 | ₩17,448 | ₩16,831 | ₩16,912 | -1.10% | 16.5만 |
|---|
| 2026.03.25 | ₩17,140 | ₩17,348 | ₩16,979 | ₩17,207 | +0.39% | 11.5만 |
|---|
| 2026.03.24 | ₩17,301 | ₩17,401 | ₩17,046 | ₩17,059 | -1.40% | 14.7만 |
|---|
| 2026.03.23 | ₩17,260 | ₩17,596 | ₩17,047 | ₩17,448 | +1.09% | 21.6만 |
|---|
| 2026.03.20 | ₩17,582 | ₩17,582 | ₩17,100 | ₩17,126 | -2.59% | 49.5만 |
|---|
| 2026.03.19 | ₩17,381 | ₩17,730 | ₩17,341 | ₩17,569 | +1.08% | 16.8만 |
|---|
| 2026.03.18 | ₩17,569 | ₩17,938 | ₩17,462 | ₩17,502 | -0.38% | 22만 |
|---|
| 2026.03.17 | ₩17,180 | ₩17,824 | ₩17,180 | ₩17,690 | +2.97% | 23.9만 |
|---|
| 2026.03.16 | ₩17,180 | ₩17,408 | ₩17,059 | ₩17,140 | -0.23% | 36.2만 |
|---|
| 2026.03.13 | ₩17,059 | ₩17,381 | ₩17,006 | ₩17,193 | +0.79% | 27.6만 |
|---|
| 2026.03.12 | ₩17,026 | ₩17,341 | ₩17,006 | ₩17,006 | -0.12% | 17.7만 |
|---|
| 2026.03.11 | ₩17,368 | ₩17,542 | ₩17,032 | ₩17,193 | -1.00% | 11.6만 |
|---|
| 2026.03.10 | ₩17,287 | ₩17,609 | ₩17,019 | ₩17,354 | +0.39% | 13.1만 |
|---|
| 2026.03.09 | ₩17,341 | ₩17,341 | ₩16,858 | ₩17,260 | -0.46% | 17.5만 |
|---|
| 2026.03.06 | ₩17,663 | ₩17,703 | ₩17,247 | ₩17,408 | -1.44% | 22만 |
|---|
| 2026.03.05 | ₩17,904 | ₩18,213 | ₩17,797 | ₩17,891 | -0.07% | 12.2만 |
|---|
| 2026.03.04 | ₩17,998 | ₩18,178 | ₩17,837 | ₩17,971 | -0.15% | 12.6만 |
|---|
| 2026.03.03 | ₩17,623 | ₩18,154 | ₩17,569 | ₩17,985 | +2.05% | 18.4만 |
|---|
| 2026.03.02 | ₩17,006 | ₩17,864 | ₩16,845 | ₩17,743 | +4.34% | 32.5만 |
|---|
| 2026.02.27 | ₩17,784 | ₩17,797 | ₩16,925 | ₩16,979 | -4.52% | 34.9만 |
|---|
| 2026.02.26 | ₩17,240 | ₩17,773 | ₩17,167 | ₩17,730 | +2.84% | 24.9만 |
|---|
| 2026.02.25 | ₩17,341 | ₩17,904 | ₩17,032 | ₩17,797 | +2.63% | 21.7만 |
|---|
| 2026.02.24 | ₩17,395 | ₩17,830 | ₩17,126 | ₩17,274 | -0.69% | 25.7만 |
|---|
| 2026.02.23 | ₩17,730 | ₩18,132 | ₩17,368 | ₩17,381 | -1.97% | 24.3만 |
|---|
| 2026.02.20 | ₩17,971 | ₩18,266 | ₩17,676 | ₩17,851 | -0.67% | 17만 |
|---|
| 2026.02.19 | ₩18,467 | ₩18,467 | ₩17,985 | ₩18,159 | -1.67% | 13.7만 |
|---|
| 2026.02.18 | ₩18,494 | ₩18,689 | ₩18,374 | ₩18,467 | -0.15% | 10.4만 |
|---|
| 2026.02.17 | ₩18,763 | ₩18,883 | ₩18,360 | ₩18,454 | -1.64% | 21만 |
|---|
| 2026.02.13 | ₩18,991 | ₩18,991 | ₩18,709 | ₩18,736 | -1.34% | 21.4만 |
|---|
| 2026.02.12 | ₩19,272 | ₩19,465 | ₩18,830 | ₩18,937 | -1.74% | 16.2만 |
|---|
| 2026.02.11 | ₩19,098 | ₩19,272 | ₩18,870 | ₩19,259 | +0.84% | 21.1만 |
|---|
| 2026.02.10 | ₩19,151 | ₩19,219 | ₩18,991 | ₩19,084 | -0.35% | 13.2만 |
|---|
| 2026.02.09 | ₩19,245 | ₩19,393 | ₩18,923 | ₩19,219 | -0.14% | 26.3만 |
|---|
| 2026.02.06 | ₩19,205 | ₩19,540 | ₩19,084 | ₩19,312 | +0.56% | 26.4만 |
|---|
| 2026.02.05 | ₩19,245 | ₩19,245 | ₩18,923 | ₩19,111 | -0.70% | 20.1만 |
|---|
| 2026.02.04 | ₩18,897 | ₩19,319 | ₩18,803 | ₩19,286 | +2.06% | 14.2만 |
|---|
| 2026.02.03 | ₩19,111 | ₩19,239 | ₩18,669 | ₩18,870 | -1.26% | 17.5만 |
|---|
| 2026.02.02 | ₩19,312 | ₩19,353 | ₩18,923 | ₩19,165 | -0.76% | 20.8만 |
|---|
| 2026.01.30 | ₩19,245 | ₩19,379 | ₩19,084 | ₩19,299 | +0.28% | 14.1만 |
|---|
| 2026.01.29 | ₩19,151 | ₩19,326 | ₩18,991 | ₩19,245 | +0.49% | 23.4만 |
|---|
| 2026.01.28 | ₩19,567 | ₩19,648 | ₩18,991 | ₩19,017 | -2.81% | 14만 |
|---|
| 2026.01.27 | ₩19,339 | ₩19,654 | ₩19,339 | ₩19,500 | +0.83% | 10.1만 |
|---|
| 2026.01.26 | ₩19,540 | ₩19,540 | ₩19,098 | ₩19,393 | -0.75% | 13.3만 |
|---|
| 2026.01.23 | ₩19,514 | ₩19,654 | ₩19,379 | ₩19,473 | -0.21% | 11.4만 |
|---|
| 2026.01.22 | ₩19,594 | ₩19,795 | ₩19,500 | ₩19,527 | -0.34% | 13.1만 |
|---|
| 2026.01.21 | ₩19,286 | ₩19,715 | ₩19,286 | ₩19,621 | +1.74% | 14.3만 |
|---|
| 2026.01.20 | ₩19,272 | ₩19,540 | ₩19,024 | ₩19,339 | +0.35% | 24.4만 |
|---|
| 2026.01.16 | ₩19,916 | ₩19,916 | ₩19,473 | ₩19,487 | -2.15% | 17.2만 |
|---|
| 2026.01.15 | ₩19,795 | ₩20,023 | ₩19,688 | ₩19,916 | +0.61% | 24.2만 |
|---|
| 2026.01.14 | ₩19,312 | ₩19,876 | ₩19,151 | ₩19,768 | +2.36% | 31만 |
|---|
| 2026.01.13 | ₩19,379 | ₩19,440 | ₩19,192 | ₩19,312 | -0.35% | 13.1만 |
|---|
| 2026.01.12 | ₩19,299 | ₩19,514 | ₩19,232 | ₩19,379 | +0.42% | 12.1만 |
|---|
| 2026.01.09 | ₩19,286 | ₩19,460 | ₩19,219 | ₩19,433 | +0.76% | 15.6만 |
|---|
| 2026.01.08 | ₩18,763 | ₩19,393 | ₩18,736 | ₩19,259 | +2.64% | 24.8만 |
|---|
| 2026.01.07 | ₩19,299 | ₩19,339 | ₩18,655 | ₩18,789 | -2.64% | 20.8만 |
|---|
| 2026.01.06 | ₩19,447 | ₩19,473 | ₩18,803 | ₩19,245 | -1.03% | 23.6만 |
|---|
| 2026.01.05 | ₩19,111 | ₩19,607 | ₩19,098 | ₩19,473 | +1.89% | 24.6만 |
|---|
| 2026.01.02 | ₩18,816 | ₩19,306 | ₩18,816 | ₩19,151 | +1.78% | 30.7만 |
|---|
| 2025.12.31 | ₩19,058 | ₩19,084 | ₩18,736 | ₩18,843 | -1.13% | 42만 |
|---|
| 2025.12.30 | ₩19,540 | ₩19,715 | ₩19,312 | ₩19,527 | -0.07% | 30만 |
|---|
| 2025.12.29 | ₩19,755 | ₩19,839 | ₩19,473 | ₩19,514 | -1.22% | 26.4만 |
|---|
| 2025.12.26 | ₩19,540 | ₩19,782 | ₩19,473 | ₩19,755 | +1.10% | 11.3만 |
|---|
| 2025.12.24 | ₩19,299 | ₩19,554 | ₩19,178 | ₩19,540 | +1.25% | 6.5만 |
|---|
| 2025.12.23 | ₩19,500 | ₩19,648 | ₩19,259 | ₩19,299 | -1.03% | 16.8만 |
|---|
| 2025.12.22 | ₩19,581 | ₩19,634 | ₩19,366 | ₩19,527 | -0.27% | 25.9만 |
|---|
| 2025.12.19 | ₩20,077 | ₩20,084 | ₩19,628 | ₩19,648 | -2.14% | 97.2만 |
|---|
| 2025.12.18 | ₩19,970 | ₩20,198 | ₩19,889 | ₩20,023 | +0.27% | 21.4만 |
|---|
| 2025.12.17 | ₩19,903 | ₩20,171 | ₩19,822 | ₩19,943 | +0.20% | 24.5만 |
|---|
| 2025.12.16 | ₩19,983 | ₩20,077 | ₩19,795 | ₩19,903 | -0.40% | 17.5만 |
|---|
| 2025.12.15 | ₩20,184 | ₩20,318 | ₩19,889 | ₩19,970 | -1.06% | 17.9만 |
|---|
| 2025.12.12 | ₩20,050 | ₩20,352 | ₩20,050 | ₩20,063 | +0.07% | 13.4만 |
|---|
| 2025.12.11 | ₩20,238 | ₩20,238 | ₩19,956 | ₩19,983 | -1.26% | 10.1만 |
|---|
| 2025.12.10 | ₩20,050 | ₩20,291 | ₩19,983 | ₩20,144 | +0.47% | 13.2만 |
|---|
| 2025.12.09 | ₩19,742 | ₩20,131 | ₩19,742 | ₩20,050 | +1.56% | 15.9만 |
|---|
| 2025.12.08 | ₩19,889 | ₩20,037 | ₩19,587 | ₩19,688 | -1.01% | 14.5만 |
|---|
| 2025.12.05 | ₩19,500 | ₩20,010 | ₩19,460 | ₩19,983 | +2.48% | 34.1만 |
|---|
| 2025.12.04 | ₩19,393 | ₩19,742 | ₩19,393 | ₩19,540 | +0.76% | 11만 |
|---|
| 2025.12.03 | ₩19,044 | ₩19,540 | ₩19,044 | ₩19,527 | +2.54% | 12.5만 |
|---|
| 2025.12.02 | ₩19,165 | ₩19,286 | ₩18,977 | ₩19,044 | -0.63% | 9.9만 |
|---|
| 2025.12.01 | ₩19,178 | ₩19,292 | ₩19,111 | ₩19,165 | -0.07% | 15.2만 |
|---|
| 2025.11.28 | ₩19,219 | ₩19,312 | ₩19,118 | ₩19,245 | +0.14% | 7.2만 |
|---|
| 2025.11.26 | ₩18,991 | ₩19,299 | ₩18,843 | ₩19,151 | +0.85% | 22.8만 |
|---|
| 2025.11.25 | ₩18,695 | ₩19,037 | ₩18,508 | ₩19,004 | +1.65% | 15.8만 |
|---|
| 2025.11.24 | ₩18,508 | ₩18,742 | ₩18,427 | ₩18,722 | +1.16% | 18.7만 |
|---|
| 2025.11.21 | ₩18,105 | ₩18,615 | ₩17,971 | ₩18,548 | +2.44% | 21.8만 |
|---|
| 2025.11.20 | ₩18,333 | ₩18,674 | ₩17,971 | ₩17,971 | -1.98% | 24.3만 |
|---|
| 2025.11.19 | ₩17,770 | ₩18,260 | ₩17,770 | ₩18,199 | +2.42% | 22.4만 |
|---|
| 2025.11.18 | ₩17,596 | ₩17,891 | ₩17,475 | ₩17,877 | +1.60% | 28.6만 |
|---|
| 2025.11.17 | ₩18,320 | ₩18,374 | ₩17,649 | ₩17,649 | -3.66% | 34.8만 |
|---|
| 2025.11.14 | ₩18,065 | ₩18,374 | ₩17,837 | ₩18,320 | +1.41% | 22.2만 |
|---|
| 2025.11.13 | ₩18,856 | ₩18,856 | ₩18,052 | ₩18,226 | -3.34% | 42만 |
|---|
| 2025.11.12 | ₩19,138 | ₩19,232 | ₩18,803 | ₩19,084 | -0.28% | 11.9만 |
|---|
| 2025.11.11 | ₩18,642 | ₩19,111 | ₩18,642 | ₩19,098 | +2.45% | 8.5만 |
|---|
| 2025.11.10 | ₩18,776 | ₩18,897 | ₩18,561 | ₩18,655 | -0.64% | 9.4만 |
|---|
| 2025.11.07 | ₩18,709 | ₩18,789 | ₩18,551 | ₩18,749 | +0.22% | 9.3만 |
|---|
| 2025.11.06 | ₩19,017 | ₩19,098 | ₩18,682 | ₩18,722 | -1.55% | 10.9만 |
|---|
| 2025.11.05 | ₩18,856 | ₩19,031 | ₩18,816 | ₩18,977 | +0.64% | 11.1만 |
|---|
| 2025.11.04 | ₩19,272 | ₩19,272 | ₩18,836 | ₩19,017 | -1.32% | 9.1만 |
|---|
| 2025.11.03 | ₩18,937 | ₩19,306 | ₩18,749 | ₩19,151 | +1.13% | 11.3만 |
|---|
| 2025.10.31 | ₩19,111 | ₩19,232 | ₩18,870 | ₩18,937 | -0.91% | 25.3만 |
|---|
| 2025.10.30 | ₩19,299 | ₩19,406 | ₩18,903 | ₩19,084 | -1.11% | 13만 |
|---|
| 2025.10.29 | ₩19,728 | ₩19,742 | ₩19,205 | ₩19,299 | -2.18% | 18.1만 |
|---|
| 2025.10.28 | ₩19,487 | ₩19,929 | ₩19,447 | ₩19,755 | +1.38% | 36.4만 |
|---|
| 2025.10.27 | ₩19,165 | ₩19,607 | ₩19,165 | ₩19,487 | +1.68% | 18.7만 |
|---|
| 2025.10.24 | ₩19,138 | ₩19,299 | ₩19,044 | ₩19,178 | +0.21% | 12만 |
|---|
| 2025.10.23 | ₩18,776 | ₩19,192 | ₩18,776 | ₩19,138 | +1.93% | 13.1만 |
|---|
| 2025.10.22 | ₩18,830 | ₩18,883 | ₩18,642 | ₩18,776 | -0.28% | 12.8만 |
|---|
| 2025.10.21 | ₩18,669 | ₩19,217 | ₩18,635 | ₩18,870 | +1.08% | 35.8만 |
|---|
| 2025.10.20 | ₩18,602 | ₩18,669 | ₩18,333 | ₩18,588 | -0.07% | 19.9만 |
|---|
| 2025.10.17 | ₩17,998 | ₩18,709 | ₩17,998 | ₩18,602 | +3.35% | 33.1만 |
|---|
| 2025.10.16 | ₩18,467 | ₩18,494 | ₩17,985 | ₩17,985 | -2.61% | 37만 |
|---|
| 2025.10.15 | ₩18,856 | ₩19,098 | ₩18,280 | ₩18,414 | -2.35% | 38.9만 |
|---|
| 2025.10.14 | ₩18,508 | ₩18,870 | ₩18,414 | ₩18,763 | +1.38% | 24만 |
|---|
| 2025.10.13 | ₩17,985 | ₩18,615 | ₩17,951 | ₩18,575 | +3.28% | 26.4만 |
|---|
| 2025.10.10 | ₩18,226 | ₩18,374 | ₩17,851 | ₩17,918 | -1.69% | 21.8만 |
|---|