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 | ₩12,149 | ₩12,230 | ₩12,096 | ₩12,190 | +0.33% | 19.3만 |
| 2026.10.08 | ₩12,082 | ₩12,257 | ₩12,082 | ₩12,190 | +0.89% | 21.4만 |
| 2026.10.07 | ₩12,163 | ₩12,163 | ₩11,881 | ₩12,082 | -0.66% | 31.2만 |
| 2026.10.06 | ₩12,109 | ₩12,303 | ₩12,088 | ₩12,169 | +0.50% | 29.5만 |
| 2026.10.05 | ₩12,096 | ₩12,297 | ₩12,042 | ₩12,096 | 0.00% | 31.6만 |
| 2026.10.02 | ₩12,417 | ₩12,417 | ₩11,982 | ₩12,096 | -2.59% | 36.7만 |
| 2026.10.01 | ₩12,243 | ₩12,364 | ₩12,203 | ₩12,297 | +0.44% | 35.2만 |
| 2026.09.30 | ₩12,404 | ₩12,511 | ₩12,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,310 |
| -0.76% |
| 40.3만 |
| 2026.09.29 | ₩12,712 | ₩13,008 | ₩12,672 | ₩12,793 | +0.63% | 24.6만 |
|---|
| 2026.09.28 | ₩12,860 | ₩12,860 | ₩12,578 | ₩12,739 | -0.94% | 18.8만 |
|---|
| 2026.09.25 | ₩12,847 | ₩12,894 | ₩12,706 | ₩12,833 | -0.10% | 18.5만 |
|---|
| 2026.09.24 | ₩12,940 | ₩13,101 | ₩12,793 | ₩12,847 | -0.73% | 24.9만 |
|---|
| 2026.09.23 | ₩13,061 | ₩13,088 | ₩12,900 | ₩12,967 | -0.72% | 18.7만 |
|---|
| 2026.09.22 | ₩13,168 | ₩13,249 | ₩13,075 | ₩13,088 | -0.61% | 11.7만 |
|---|
| 2026.09.21 | ₩13,276 | ₩13,410 | ₩13,075 | ₩13,168 | -0.81% | 21.4만 |
|---|
| 2026.09.18 | ₩13,571 | ₩13,611 | ₩13,061 | ₩13,115 | -3.36% | 69.8만 |
|---|
| 2026.09.17 | ₩13,316 | ₩13,598 | ₩13,316 | ₩13,530 | +1.61% | 22.9만 |
|---|
| 2026.09.16 | ₩13,168 | ₩13,343 | ₩13,115 | ₩13,249 | +0.61% | 33.5만 |
|---|
| 2026.09.15 | ₩13,343 | ₩13,343 | ₩13,088 | ₩13,195 | -1.11% | 28.9만 |
|---|
| 2026.09.14 | ₩13,356 | ₩13,490 | ₩13,262 | ₩13,329 | -0.20% | 19.8만 |
|---|
| 2026.09.11 | ₩13,329 | ₩13,450 | ₩13,256 | ₩13,303 | -0.20% | 25.9만 |
|---|
| 2026.09.10 | ₩13,323 | ₩13,517 | ₩13,249 | ₩13,316 | -0.05% | 53.2만 |
|---|
| 2026.09.09 | ₩13,745 | ₩13,879 | ₩13,624 | ₩13,718 | -0.20% | 51만 |
|---|
| 2026.09.08 | ₩13,866 | ₩13,986 | ₩13,792 | ₩13,799 | -0.48% | 49.6만 |
|---|
| 2026.09.04 | ₩13,866 | ₩14,087 | ₩13,850 | ₩13,906 | +0.29% | 13.2만 |
|---|
| 2026.09.03 | ₩13,973 | ₩14,268 | ₩13,758 | ₩14,013 | +0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩14,040 | ₩14,188 | ₩13,919 | ₩13,946 | -0.67% | 30.1만 |
|---|
| 2026.09.01 | ₩14,214 | ₩14,268 | ₩14,040 | ₩14,053 | -1.13% | 28.5만 |
|---|
| 2026.08.31 | ₩13,973 | ₩14,355 | ₩13,973 | ₩14,241 | +1.92% | 27.4만 |
|---|
| 2026.08.28 | ₩14,281 | ₩14,402 | ₩14,121 | ₩14,134 | -1.03% | 15.1만 |
|---|
| 2026.08.27 | ₩14,188 | ₩14,342 | ₩14,080 | ₩14,214 | +0.19% | 21.6만 |
|---|
| 2026.08.26 | ₩14,362 | ₩14,402 | ₩14,080 | ₩14,174 | -1.31% | 28.2만 |
|---|
| 2026.08.25 | ₩14,442 | ₩14,516 | ₩14,336 | ₩14,342 | -0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩14,402 | ₩14,469 | ₩14,188 | ₩14,416 | +0.09% | 22.7만 |
|---|
| 2026.08.21 | ₩14,348 | ₩14,429 | ₩14,201 | ₩14,362 | +0.09% | 22.4만 |
|---|
| 2026.08.20 | ₩14,429 | ₩14,570 | ₩14,281 | ₩14,322 | -0.74% | 20.2만 |
|---|
| 2026.08.19 | ₩14,509 | ₩14,804 | ₩14,442 | ₩14,496 | -0.09% | 17.3만 |
|---|
| 2026.08.18 | ₩14,536 | ₩14,571 | ₩14,430 | ₩14,509 | -0.18% | 14.2만 |
|---|
| 2026.08.17 | ₩14,697 | ₩14,744 | ₩14,395 | ₩14,509 | -1.28% | 39.8만 |
|---|
| 2026.08.14 | ₩15,193 | ₩15,207 | ₩14,905 | ₩14,952 | -1.59% | 13.6만 |
|---|
| 2026.08.13 | ₩14,898 | ₩15,260 | ₩14,898 | ₩15,193 | +1.98% | 23.4만 |
|---|
| 2026.08.12 | ₩15,287 | ₩15,365 | ₩14,811 | ₩14,858 | -2.81% | 30.1만 |
|---|
| 2026.08.11 | ₩14,711 | ₩15,448 | ₩14,711 | ₩15,341 | +4.28% | 27.7만 |
|---|
| 2026.08.10 | ₩15,663 | ₩15,703 | ₩15,421 | ₩15,663 | 0.00% | 19.5만 |
|---|
| 2026.08.07 | ₩15,757 | ₩16,038 | ₩15,732 | ₩15,783 | +0.17% | 30.4만 |
|---|
| 2026.08.06 | ₩15,234 | ₩15,810 | ₩15,234 | ₩15,783 | +3.61% | 14만 |
|---|
| 2026.08.05 | ₩15,488 | ₩15,555 | ₩15,099 | ₩15,126 | -2.34% | 18.2만 |
|---|
| 2026.08.04 | ₩15,059 | ₩15,555 | ₩15,019 | ₩15,542 | +3.21% | 25.9만 |
|---|
| 2026.08.03 | ₩14,657 | ₩15,140 | ₩14,657 | ₩15,059 | +2.74% | 18.7만 |
|---|
| 2026.07.31 | ₩14,637 | ₩14,670 | ₩14,469 | ₩14,657 | +0.14% | 17.1만 |
|---|
| 2026.07.30 | ₩14,657 | ₩14,657 | ₩14,442 | ₩14,550 | -0.73% | 13.9만 |
|---|
| 2026.07.29 | ₩15,006 | ₩15,140 | ₩14,697 | ₩14,751 | -1.70% | 15만 |
|---|
| 2026.07.28 | ₩14,751 | ₩15,006 | ₩14,657 | ₩14,992 | +1.64% | 15만 |
|---|
| 2026.07.27 | ₩14,617 | ₩14,751 | ₩14,536 | ₩14,657 | +0.28% | 27만 |
|---|
| 2026.07.24 | ₩14,496 | ₩14,630 | ₩14,483 | ₩14,536 | +0.28% | 17만 |
|---|
| 2026.07.23 | ₩14,751 | ₩14,751 | ₩14,268 | ₩14,456 | -2.00% | 58.7만 |
|---|
| 2026.07.22 | ₩14,831 | ₩14,912 | ₩14,778 | ₩14,831 | 0.00% | 23.6만 |
|---|
| 2026.07.21 | ₩14,697 | ₩15,019 | ₩14,697 | ₩14,845 | +1.00% | 23.2만 |
|---|
| 2026.07.20 | ₩14,885 | ₩14,885 | ₩14,583 | ₩14,697 | -1.26% | 25.6만 |
|---|
| 2026.07.17 | ₩14,965 | ₩15,073 | ₩14,744 | ₩14,818 | -0.99% | 36만 |
|---|
| 2026.07.16 | ₩14,952 | ₩15,140 | ₩14,771 | ₩15,019 | +0.45% | 40.4만 |
|---|
| 2026.07.15 | ₩14,845 | ₩15,140 | ₩14,845 | ₩14,952 | +0.72% | 19만 |
|---|
| 2026.07.14 | ₩14,711 | ₩14,939 | ₩14,694 | ₩14,751 | +0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩14,885 | ₩15,019 | ₩14,664 | ₩14,697 | -1.26% | 13.5만 |
|---|
| 2026.07.10 | ₩14,644 | ₩15,054 | ₩14,597 | ₩14,871 | +1.56% | 16.4만 |
|---|
| 2026.07.09 | ₩14,851 | ₩14,851 | ₩14,509 | ₩14,603 | -1.67% | 32.3만 |
|---|
| 2026.07.08 | ₩14,778 | ₩15,006 | ₩14,684 | ₩14,818 | +0.27% | 18.5만 |
|---|
| 2026.07.07 | ₩14,764 | ₩14,952 | ₩14,670 | ₩14,804 | +0.27% | 26.2만 |
|---|
| 2026.07.06 | ₩14,952 | ₩15,073 | ₩14,751 | ₩14,751 | -1.35% | 26.7만 |
|---|
| 2026.07.02 | ₩14,885 | ₩15,086 | ₩14,858 | ₩14,912 | +0.18% | 20만 |
|---|
| 2026.07.01 | ₩14,657 | ₩15,012 | ₩14,630 | ₩14,885 | +1.56% | 30.6만 |
|---|
| 2026.06.30 | ₩14,590 | ₩14,670 | ₩14,436 | ₩14,644 | +0.37% | 42.2만 |
|---|
| 2026.06.29 | ₩14,925 | ₩15,160 | ₩14,858 | ₩15,046 | +0.81% | 22.1만 |
|---|
| 2026.06.26 | ₩14,737 | ₩14,952 | ₩14,670 | ₩14,912 | +1.18% | 26.5만 |
|---|
| 2026.06.25 | ₩14,925 | ₩15,086 | ₩14,657 | ₩14,697 | -1.53% | 34.1만 |
|---|
| 2026.06.24 | ₩15,086 | ₩15,126 | ₩14,885 | ₩14,979 | -0.71% | 12.5만 |
|---|
| 2026.06.23 | ₩14,925 | ₩15,153 | ₩14,898 | ₩15,113 | +1.26% | 21.2만 |
|---|
| 2026.06.22 | ₩14,965 | ₩15,193 | ₩14,925 | ₩14,999 | +0.22% | 21.2만 |
|---|
| 2026.06.18 | ₩15,193 | ₩15,254 | ₩14,845 | ₩14,992 | -1.32% | 44.5만 |
|---|
| 2026.06.17 | ₩15,180 | ₩15,314 | ₩15,073 | ₩15,140 | -0.27% | 38.5만 |
|---|
| 2026.06.16 | ₩15,032 | ₩15,368 | ₩15,032 | ₩15,234 | +1.34% | 26.6만 |
|---|
| 2026.06.15 | ₩15,126 | ₩15,354 | ₩14,885 | ₩14,912 | -1.42% | 38.2만 |
|---|
| 2026.06.12 | ₩15,019 | ₩15,213 | ₩14,992 | ₩15,099 | +0.54% | 20만 |
|---|
| 2026.06.11 | ₩15,166 | ₩15,234 | ₩14,939 | ₩15,006 | -1.06% | 17만 |
|---|
| 2026.06.10 | ₩14,965 | ₩15,327 | ₩14,898 | ₩15,166 | +1.34% | 16.9만 |
|---|
| 2026.06.09 | ₩14,845 | ₩15,073 | ₩14,831 | ₩14,965 | +0.81% | 17.5만 |
|---|
| 2026.06.08 | ₩14,992 | ₩15,113 | ₩14,757 | ₩14,845 | -0.98% | 19.9만 |
|---|
| 2026.06.05 | ₩15,341 | ₩15,401 | ₩14,858 | ₩14,898 | -2.88% | 20.5만 |
|---|
| 2026.06.04 | ₩15,073 | ₩15,488 | ₩15,016 | ₩15,435 | +2.40% | 16.8만 |
|---|
| 2026.06.03 | ₩15,502 | ₩15,529 | ₩14,965 | ₩15,046 | -2.94% | 29만 |
|---|
| 2026.06.02 | ₩15,448 | ₩15,743 | ₩15,435 | ₩15,609 | +1.04% | 18.5만 |
|---|
| 2026.06.01 | ₩15,247 | ₩15,730 | ₩15,099 | ₩15,689 | +2.90% | 21.5만 |
|---|
| 2026.05.29 | ₩15,260 | ₩15,508 | ₩15,247 | ₩15,301 | +0.26% | 14.9만 |
|---|
| 2026.05.28 | ₩15,388 | ₩15,471 | ₩15,113 | ₩15,354 | -0.22% | 18.9만 |
|---|
| 2026.05.27 | ₩15,220 | ₩15,555 | ₩15,220 | ₩15,260 | +0.26% | 17.8만 |
|---|
| 2026.05.26 | ₩15,287 | ₩15,649 | ₩15,287 | ₩15,341 | +0.35% | 25.5만 |
|---|
| 2026.05.22 | ₩15,368 | ₩15,555 | ₩15,166 | ₩15,247 | -0.79% | 18.4만 |
|---|
| 2026.05.21 | ₩15,193 | ₩15,415 | ₩14,965 | ₩15,341 | +0.97% | 21.4만 |
|---|
| 2026.05.20 | ₩15,019 | ₩15,327 | ₩14,791 | ₩15,153 | +0.89% | 28.8만 |
|---|
| 2026.05.19 | ₩14,858 | ₩15,287 | ₩14,842 | ₩15,032 | +1.17% | 32.2만 |
|---|
| 2026.05.18 | ₩14,925 | ₩15,368 | ₩14,644 | ₩14,858 | -0.45% | 43.1만 |
|---|
| 2026.05.15 | ₩15,824 | ₩15,917 | ₩14,791 | ₩14,925 | -5.68% | 96.7만 |
|---|
| 2026.05.14 | ₩16,119 | ₩17,030 | ₩15,984 | ₩16,078 | -0.25% | 65.5만 |
|---|
| 2026.05.13 | ₩17,755 | ₩17,761 | ₩17,406 | ₩17,527 | -1.28% | 16.8만 |
|---|
| 2026.05.12 | ₩17,674 | ₩17,842 | ₩17,473 | ₩17,728 | +0.30% | 9.8만 |
|---|
| 2026.05.11 | ₩18,090 | ₩18,170 | ₩17,587 | ₩17,594 | -2.74% | 15.5만 |
|---|
| 2026.05.08 | ₩18,197 | ₩18,251 | ₩17,929 | ₩18,170 | -0.15% | 8.2만 |
|---|
| 2026.05.07 | ₩18,532 | ₩18,532 | ₩18,103 | ₩18,237 | -1.59% | 14.2만 |
|---|
| 2026.05.06 | ₩18,720 | ₩18,774 | ₩18,251 | ₩18,438 | -1.50% | 14.2만 |
|---|
| 2026.05.05 | ₩18,573 | ₩18,666 | ₩18,244 | ₩18,666 | +0.51% | 13.6만 |
|---|
| 2026.05.04 | ₩18,465 | ₩18,881 | ₩18,465 | ₩18,640 | +0.94% | 17.2만 |
|---|
| 2026.05.01 | ₩18,371 | ₩18,733 | ₩18,371 | ₩18,680 | +1.68% | 17.5만 |
|---|
| 2026.04.30 | ₩17,902 | ₩18,331 | ₩17,875 | ₩18,264 | +2.02% | 9.1만 |
|---|
| 2026.04.29 | ₩17,969 | ₩18,090 | ₩17,674 | ₩17,889 | -0.45% | 13.1만 |
|---|
| 2026.04.28 | ₩17,701 | ₩18,036 | ₩17,701 | ₩18,009 | +1.74% | 21.7만 |
|---|
| 2026.04.27 | ₩17,728 | ₩17,862 | ₩17,527 | ₩17,741 | +0.08% | 30.4만 |
|---|
| 2026.04.24 | ₩17,701 | ₩17,875 | ₩17,580 | ₩17,728 | +0.15% | 9.4만 |
|---|
| 2026.04.23 | ₩17,996 | ₩18,083 | ₩17,531 | ₩17,701 | -1.64% | 24.4만 |
|---|
| 2026.04.22 | ₩18,157 | ₩18,385 | ₩17,964 | ₩18,076 | -0.44% | 16.9만 |
|---|
| 2026.04.21 | ₩18,237 | ₩18,338 | ₩18,009 | ₩18,103 | -0.74% | 20.9만 |
|---|
| 2026.04.20 | ₩18,197 | ₩18,345 | ₩18,143 | ₩18,237 | +0.22% | 22.4만 |
|---|
| 2026.04.17 | ₩18,143 | ₩18,430 | ₩18,066 | ₩18,211 | +0.37% | 17.3만 |
|---|
| 2026.04.16 | ₩17,996 | ₩18,090 | ₩17,852 | ₩17,915 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩17,540 | ₩17,983 | ₩17,540 | ₩17,983 | +2.52% | 32.2만 |
|---|
| 2026.04.14 | ₩16,977 | ₩17,580 | ₩16,977 | ₩17,500 | +3.08% | 25.6만 |
|---|
| 2026.04.13 | ₩16,548 | ₩16,990 | ₩16,481 | ₩16,977 | +2.59% | 17.6만 |
|---|
| 2026.04.10 | ₩16,494 | ₩16,749 | ₩16,373 | ₩16,709 | +1.30% | 16.8만 |
|---|
| 2026.04.09 | ₩16,695 | ₩16,802 | ₩16,494 | ₩16,534 | -0.96% | 18.5만 |
|---|
| 2026.04.08 | ₩17,030 | ₩17,124 | ₩16,742 | ₩16,802 | -1.34% | 19.1만 |
|---|
| 2026.04.07 | ₩16,642 | ₩16,809 | ₩16,521 | ₩16,655 | +0.08% | 22.7만 |
|---|
| 2026.04.06 | ₩16,521 | ₩16,816 | ₩16,481 | ₩16,749 | +1.38% | 15.4만 |
|---|
| 2026.04.02 | ₩16,306 | ₩16,635 | ₩16,266 | ₩16,588 | +1.73% | 20.1만 |
|---|
| 2026.04.01 | ₩16,293 | ₩16,507 | ₩15,824 | ₩16,440 | +0.91% | 31만 |
|---|
| 2026.03.31 | ₩16,333 | ₩16,507 | ₩16,092 | ₩16,293 | -0.25% | 25.3만 |
|---|
| 2026.03.30 | ₩16,561 | ₩16,920 | ₩16,541 | ₩16,642 | +0.49% | 25.8만 |
|---|
| 2026.03.27 | ₩16,950 | ₩17,057 | ₩16,454 | ₩16,507 | -2.61% | 23.3만 |
|---|
| 2026.03.26 | ₩17,097 | ₩17,446 | ₩16,829 | ₩16,910 | -1.10% | 16.5만 |
|---|
| 2026.03.25 | ₩17,138 | ₩17,346 | ₩16,977 | ₩17,205 | +0.39% | 11.5만 |
|---|
| 2026.03.24 | ₩17,299 | ₩17,399 | ₩17,044 | ₩17,057 | -1.40% | 14.7만 |
|---|
| 2026.03.23 | ₩17,258 | ₩17,594 | ₩17,045 | ₩17,446 | +1.09% | 21.6만 |
|---|
| 2026.03.20 | ₩17,580 | ₩17,580 | ₩17,097 | ₩17,124 | -2.59% | 49.5만 |
|---|
| 2026.03.19 | ₩17,379 | ₩17,728 | ₩17,339 | ₩17,567 | +1.08% | 16.8만 |
|---|
| 2026.03.18 | ₩17,567 | ₩17,936 | ₩17,460 | ₩17,500 | -0.38% | 22만 |
|---|
| 2026.03.17 | ₩17,178 | ₩17,822 | ₩17,178 | ₩17,688 | +2.97% | 23.9만 |
|---|
| 2026.03.16 | ₩17,178 | ₩17,406 | ₩17,057 | ₩17,138 | -0.23% | 36.2만 |
|---|
| 2026.03.13 | ₩17,057 | ₩17,379 | ₩17,004 | ₩17,191 | +0.79% | 27.6만 |
|---|
| 2026.03.12 | ₩17,024 | ₩17,339 | ₩17,004 | ₩17,004 | -0.12% | 17.7만 |
|---|
| 2026.03.11 | ₩17,366 | ₩17,540 | ₩17,030 | ₩17,191 | -1.00% | 11.6만 |
|---|
| 2026.03.10 | ₩17,285 | ₩17,607 | ₩17,017 | ₩17,352 | +0.39% | 13.1만 |
|---|
| 2026.03.09 | ₩17,339 | ₩17,339 | ₩16,856 | ₩17,258 | -0.46% | 17.5만 |
|---|
| 2026.03.06 | ₩17,661 | ₩17,701 | ₩17,245 | ₩17,406 | -1.44% | 22만 |
|---|
| 2026.03.05 | ₩17,902 | ₩18,211 | ₩17,795 | ₩17,889 | -0.07% | 12.2만 |
|---|
| 2026.03.04 | ₩17,996 | ₩18,176 | ₩17,835 | ₩17,969 | -0.15% | 12.6만 |
|---|
| 2026.03.03 | ₩17,620 | ₩18,152 | ₩17,567 | ₩17,983 | +2.05% | 18.4만 |
|---|
| 2026.03.02 | ₩17,004 | ₩17,862 | ₩16,843 | ₩17,741 | +4.34% | 32.5만 |
|---|
| 2026.02.27 | ₩17,781 | ₩17,795 | ₩16,923 | ₩16,977 | -4.52% | 34.9만 |
|---|
| 2026.02.26 | ₩17,238 | ₩17,771 | ₩17,165 | ₩17,728 | +2.84% | 24.9만 |
|---|
| 2026.02.25 | ₩17,339 | ₩17,902 | ₩17,030 | ₩17,795 | +2.63% | 21.7만 |
|---|
| 2026.02.24 | ₩17,393 | ₩17,828 | ₩17,124 | ₩17,272 | -0.69% | 25.7만 |
|---|
| 2026.02.23 | ₩17,728 | ₩18,130 | ₩17,366 | ₩17,379 | -1.97% | 24.3만 |
|---|
| 2026.02.20 | ₩17,969 | ₩18,264 | ₩17,674 | ₩17,848 | -0.67% | 17만 |
|---|
| 2026.02.19 | ₩18,465 | ₩18,465 | ₩17,983 | ₩18,157 | -1.67% | 13.7만 |
|---|
| 2026.02.18 | ₩18,492 | ₩18,687 | ₩18,371 | ₩18,465 | -0.15% | 10.4만 |
|---|
| 2026.02.17 | ₩18,760 | ₩18,881 | ₩18,358 | ₩18,452 | -1.64% | 21만 |
|---|
| 2026.02.13 | ₩18,988 | ₩18,988 | ₩18,707 | ₩18,733 | -1.34% | 21.4만 |
|---|
| 2026.02.12 | ₩19,270 | ₩19,463 | ₩18,827 | ₩18,935 | -1.74% | 16.2만 |
|---|
| 2026.02.11 | ₩19,096 | ₩19,270 | ₩18,868 | ₩19,256 | +0.84% | 21.1만 |
|---|
| 2026.02.10 | ₩19,149 | ₩19,216 | ₩18,988 | ₩19,082 | -0.35% | 13.2만 |
|---|
| 2026.02.09 | ₩19,243 | ₩19,391 | ₩18,921 | ₩19,216 | -0.14% | 26.3만 |
|---|
| 2026.02.06 | ₩19,203 | ₩19,538 | ₩19,082 | ₩19,310 | +0.56% | 26.4만 |
|---|
| 2026.02.05 | ₩19,243 | ₩19,243 | ₩18,921 | ₩19,109 | -0.70% | 20.1만 |
|---|
| 2026.02.04 | ₩18,894 | ₩19,317 | ₩18,801 | ₩19,283 | +2.06% | 14.2만 |
|---|
| 2026.02.03 | ₩19,109 | ₩19,236 | ₩18,666 | ₩18,868 | -1.26% | 17.5만 |
|---|
| 2026.02.02 | ₩19,310 | ₩19,350 | ₩18,921 | ₩19,163 | -0.76% | 20.8만 |
|---|
| 2026.01.30 | ₩19,243 | ₩19,377 | ₩19,082 | ₩19,297 | +0.28% | 14.1만 |
|---|
| 2026.01.29 | ₩19,149 | ₩19,324 | ₩18,988 | ₩19,243 | +0.49% | 23.4만 |
|---|
| 2026.01.28 | ₩19,565 | ₩19,645 | ₩18,988 | ₩19,015 | -2.81% | 14만 |
|---|
| 2026.01.27 | ₩19,337 | ₩19,652 | ₩19,337 | ₩19,498 | +0.83% | 10.1만 |
|---|
| 2026.01.26 | ₩19,538 | ₩19,538 | ₩19,096 | ₩19,391 | -0.75% | 13.3만 |
|---|
| 2026.01.23 | ₩19,511 | ₩19,652 | ₩19,377 | ₩19,471 | -0.21% | 11.4만 |
|---|
| 2026.01.22 | ₩19,592 | ₩19,793 | ₩19,498 | ₩19,525 | -0.34% | 13.1만 |
|---|
| 2026.01.21 | ₩19,283 | ₩19,712 | ₩19,283 | ₩19,619 | +1.74% | 14.3만 |
|---|
| 2026.01.20 | ₩19,270 | ₩19,538 | ₩19,022 | ₩19,337 | +0.35% | 24.4만 |
|---|
| 2026.01.16 | ₩19,914 | ₩19,914 | ₩19,471 | ₩19,484 | -2.15% | 17.2만 |
|---|
| 2026.01.15 | ₩19,793 | ₩20,021 | ₩19,686 | ₩19,914 | +0.61% | 24.2만 |
|---|
| 2026.01.14 | ₩19,310 | ₩19,873 | ₩19,149 | ₩19,766 | +2.36% | 31만 |
|---|
| 2026.01.13 | ₩19,377 | ₩19,438 | ₩19,189 | ₩19,310 | -0.35% | 13.1만 |
|---|
| 2026.01.12 | ₩19,297 | ₩19,511 | ₩19,230 | ₩19,377 | +0.42% | 12.1만 |
|---|
| 2026.01.09 | ₩19,283 | ₩19,458 | ₩19,216 | ₩19,431 | +0.76% | 15.6만 |
|---|
| 2026.01.08 | ₩18,760 | ₩19,391 | ₩18,733 | ₩19,256 | +2.64% | 24.8만 |
|---|
| 2026.01.07 | ₩19,297 | ₩19,337 | ₩18,653 | ₩18,787 | -2.64% | 20.8만 |
|---|
| 2026.01.06 | ₩19,444 | ₩19,471 | ₩18,801 | ₩19,243 | -1.03% | 23.6만 |
|---|
| 2026.01.05 | ₩19,109 | ₩19,605 | ₩19,096 | ₩19,471 | +1.89% | 24.6만 |
|---|
| 2026.01.02 | ₩18,814 | ₩19,303 | ₩18,814 | ₩19,149 | +1.78% | 30.7만 |
|---|
| 2025.12.31 | ₩19,055 | ₩19,082 | ₩18,733 | ₩18,841 | -1.13% | 42만 |
|---|
| 2025.12.30 | ₩19,538 | ₩19,712 | ₩19,310 | ₩19,525 | -0.07% | 30만 |
|---|
| 2025.12.29 | ₩19,753 | ₩19,837 | ₩19,471 | ₩19,511 | -1.22% | 26.4만 |
|---|
| 2025.12.26 | ₩19,538 | ₩19,779 | ₩19,471 | ₩19,753 | +1.10% | 11.3만 |
|---|
| 2025.12.24 | ₩19,297 | ₩19,551 | ₩19,176 | ₩19,538 | +1.25% | 6.5만 |
|---|
| 2025.12.23 | ₩19,498 | ₩19,645 | ₩19,256 | ₩19,297 | -1.03% | 16.8만 |
|---|
| 2025.12.22 | ₩19,578 | ₩19,632 | ₩19,364 | ₩19,525 | -0.27% | 25.9만 |
|---|
| 2025.12.19 | ₩20,074 | ₩20,081 | ₩19,625 | ₩19,645 | -2.14% | 97.2만 |
|---|
| 2025.12.18 | ₩19,967 | ₩20,195 | ₩19,887 | ₩20,021 | +0.27% | 21.4만 |
|---|
| 2025.12.17 | ₩19,900 | ₩20,168 | ₩19,820 | ₩19,940 | +0.20% | 24.5만 |
|---|
| 2025.12.16 | ₩19,981 | ₩20,074 | ₩19,793 | ₩19,900 | -0.40% | 17.5만 |
|---|
| 2025.12.15 | ₩20,182 | ₩20,316 | ₩19,887 | ₩19,967 | -1.06% | 17.9만 |
|---|
| 2025.12.12 | ₩20,048 | ₩20,349 | ₩20,048 | ₩20,061 | +0.07% | 13.4만 |
|---|
| 2025.12.11 | ₩20,235 | ₩20,235 | ₩19,954 | ₩19,981 | -1.26% | 10.1만 |
|---|
| 2025.12.10 | ₩20,048 | ₩20,289 | ₩19,981 | ₩20,142 | +0.47% | 13.2만 |
|---|
| 2025.12.09 | ₩19,739 | ₩20,128 | ₩19,739 | ₩20,048 | +1.56% | 15.9만 |
|---|
| 2025.12.08 | ₩19,887 | ₩20,034 | ₩19,585 | ₩19,686 | -1.01% | 14.5만 |
|---|
| 2025.12.05 | ₩19,498 | ₩20,007 | ₩19,458 | ₩19,981 | +2.48% | 34.1만 |
|---|
| 2025.12.04 | ₩19,391 | ₩19,739 | ₩19,391 | ₩19,538 | +0.76% | 11만 |
|---|
| 2025.12.03 | ₩19,042 | ₩19,538 | ₩19,042 | ₩19,525 | +2.54% | 12.5만 |
|---|
| 2025.12.02 | ₩19,163 | ₩19,283 | ₩18,975 | ₩19,042 | -0.63% | 9.9만 |
|---|
| 2025.12.01 | ₩19,176 | ₩19,290 | ₩19,109 | ₩19,163 | -0.07% | 15.2만 |
|---|
| 2025.11.28 | ₩19,216 | ₩19,310 | ₩19,116 | ₩19,243 | +0.14% | 7.2만 |
|---|
| 2025.11.26 | ₩18,988 | ₩19,297 | ₩18,841 | ₩19,149 | +0.85% | 22.8만 |
|---|
| 2025.11.25 | ₩18,693 | ₩19,035 | ₩18,506 | ₩19,002 | +1.65% | 15.8만 |
|---|
| 2025.11.24 | ₩18,506 | ₩18,740 | ₩18,425 | ₩18,720 | +1.16% | 18.7만 |
|---|
| 2025.11.21 | ₩18,103 | ₩18,613 | ₩17,969 | ₩18,546 | +2.44% | 21.8만 |
|---|
| 2025.11.20 | ₩18,331 | ₩18,672 | ₩17,969 | ₩17,969 | -1.98% | 24.3만 |
|---|
| 2025.11.19 | ₩17,768 | ₩18,257 | ₩17,768 | ₩18,197 | +2.42% | 22.4만 |
|---|
| 2025.11.18 | ₩17,594 | ₩17,889 | ₩17,473 | ₩17,875 | +1.60% | 28.6만 |
|---|
| 2025.11.17 | ₩18,318 | ₩18,371 | ₩17,647 | ₩17,647 | -3.66% | 34.8만 |
|---|
| 2025.11.14 | ₩18,063 | ₩18,371 | ₩17,835 | ₩18,318 | +1.41% | 22.2만 |
|---|
| 2025.11.13 | ₩18,854 | ₩18,854 | ₩18,050 | ₩18,224 | -3.34% | 42만 |
|---|
| 2025.11.12 | ₩19,136 | ₩19,230 | ₩18,801 | ₩19,082 | -0.28% | 11.9만 |
|---|
| 2025.11.11 | ₩18,640 | ₩19,109 | ₩18,640 | ₩19,096 | +2.45% | 8.5만 |
|---|
| 2025.11.10 | ₩18,774 | ₩18,894 | ₩18,559 | ₩18,653 | -0.64% | 9.4만 |
|---|
| 2025.11.07 | ₩18,707 | ₩18,787 | ₩18,548 | ₩18,747 | +0.22% | 9.3만 |
|---|
| 2025.11.06 | ₩19,015 | ₩19,096 | ₩18,680 | ₩18,720 | -1.55% | 10.9만 |
|---|
| 2025.11.05 | ₩18,854 | ₩19,029 | ₩18,814 | ₩18,975 | +0.64% | 11.1만 |
|---|
| 2025.11.04 | ₩19,270 | ₩19,270 | ₩18,834 | ₩19,015 | -1.32% | 9.1만 |
|---|
| 2025.11.03 | ₩18,935 | ₩19,303 | ₩18,747 | ₩19,149 | +1.13% | 11.3만 |
|---|
| 2025.10.31 | ₩19,109 | ₩19,230 | ₩18,868 | ₩18,935 | -0.91% | 25.3만 |
|---|
| 2025.10.30 | ₩19,297 | ₩19,404 | ₩18,901 | ₩19,082 | -1.11% | 13만 |
|---|
| 2025.10.29 | ₩19,726 | ₩19,739 | ₩19,203 | ₩19,297 | -2.18% | 18.1만 |
|---|
| 2025.10.28 | ₩19,484 | ₩19,927 | ₩19,444 | ₩19,753 | +1.38% | 36.4만 |
|---|
| 2025.10.27 | ₩19,163 | ₩19,605 | ₩19,163 | ₩19,484 | +1.68% | 18.7만 |
|---|
| 2025.10.24 | ₩19,136 | ₩19,297 | ₩19,042 | ₩19,176 | +0.21% | 12만 |
|---|
| 2025.10.23 | ₩18,774 | ₩19,189 | ₩18,774 | ₩19,136 | +1.93% | 13.1만 |
|---|
| 2025.10.22 | ₩18,827 | ₩18,881 | ₩18,640 | ₩18,774 | -0.28% | 12.8만 |
|---|
| 2025.10.21 | ₩18,666 | ₩19,215 | ₩18,633 | ₩18,868 | +1.08% | 35.8만 |
|---|
| 2025.10.20 | ₩18,599 | ₩18,666 | ₩18,331 | ₩18,586 | -0.07% | 19.9만 |
|---|
| 2025.10.17 | ₩17,996 | ₩18,707 | ₩17,996 | ₩18,599 | +3.35% | 33.1만 |
|---|
| 2025.10.16 | ₩18,465 | ₩18,492 | ₩17,983 | ₩17,983 | -2.61% | 37만 |
|---|
| 2025.10.15 | ₩18,854 | ₩19,096 | ₩18,278 | ₩18,412 | -2.35% | 38.9만 |
|---|
| 2025.10.14 | ₩18,506 | ₩18,868 | ₩18,412 | ₩18,760 | +1.38% | 24만 |
|---|
| 2025.10.13 | ₩17,983 | ₩18,613 | ₩17,949 | ₩18,573 | +3.28% | 26.4만 |
|---|
| 2025.10.10 | ₩18,224 | ₩18,371 | ₩17,848 | ₩17,915 | -1.69% | 21.8만 |
|---|