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 | ₩12,152 | ₩12,233 | ₩12,098 | ₩12,192 | +0.33% | 19.3만 |
| 2026.10.08 | ₩12,085 | ₩12,259 | ₩12,085 | ₩12,192 | +0.89% | 21.4만 |
| 2026.10.07 | ₩12,165 | ₩12,165 | ₩11,884 | ₩12,085 | -0.66% | 31.2만 |
| 2026.10.06 | ₩12,112 | ₩12,306 | ₩12,090 | ₩12,172 | +0.50% | 29.5만 |
| 2026.10.05 | ₩12,098 | ₩12,300 | ₩12,045 | ₩12,098 | 0.00% | 31.6만 |
| 2026.10.02 | ₩12,420 | ₩12,420 | ₩11,984 | ₩12,098 | -2.59% | 36.7만 |
| 2026.10.01 | ₩12,246 | ₩12,367 | ₩12,206 | ₩12,300 | +0.44% | 35.2만 |
| 2026.09.30 | ₩12,407 | ₩12,514 | ₩12,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,313 |
| -0.76% |
| 40.3만 |
| 2026.09.29 | ₩12,715 | ₩13,011 | ₩12,675 | ₩12,796 | +0.63% | 24.6만 |
|---|
| 2026.09.28 | ₩12,863 | ₩12,863 | ₩12,581 | ₩12,742 | -0.94% | 18.8만 |
|---|
| 2026.09.25 | ₩12,850 | ₩12,897 | ₩12,709 | ₩12,836 | -0.10% | 18.5만 |
|---|
| 2026.09.24 | ₩12,943 | ₩13,104 | ₩12,796 | ₩12,850 | -0.73% | 24.9만 |
|---|
| 2026.09.23 | ₩13,064 | ₩13,091 | ₩12,903 | ₩12,970 | -0.72% | 18.7만 |
|---|
| 2026.09.22 | ₩13,171 | ₩13,252 | ₩13,078 | ₩13,091 | -0.61% | 11.7만 |
|---|
| 2026.09.21 | ₩13,279 | ₩13,413 | ₩13,078 | ₩13,171 | -0.81% | 21.4만 |
|---|
| 2026.09.18 | ₩13,574 | ₩13,614 | ₩13,064 | ₩13,118 | -3.36% | 69.8만 |
|---|
| 2026.09.17 | ₩13,319 | ₩13,601 | ₩13,319 | ₩13,534 | +1.61% | 22.9만 |
|---|
| 2026.09.16 | ₩13,171 | ₩13,346 | ₩13,118 | ₩13,252 | +0.61% | 33.5만 |
|---|
| 2026.09.15 | ₩13,346 | ₩13,346 | ₩13,091 | ₩13,198 | -1.11% | 28.9만 |
|---|
| 2026.09.14 | ₩13,359 | ₩13,493 | ₩13,265 | ₩13,332 | -0.20% | 19.8만 |
|---|
| 2026.09.11 | ₩13,332 | ₩13,453 | ₩13,259 | ₩13,306 | -0.20% | 25.9만 |
|---|
| 2026.09.10 | ₩13,326 | ₩13,520 | ₩13,252 | ₩13,319 | -0.05% | 53.2만 |
|---|
| 2026.09.09 | ₩13,748 | ₩13,882 | ₩13,628 | ₩13,721 | -0.20% | 51만 |
|---|
| 2026.09.08 | ₩13,869 | ₩13,990 | ₩13,795 | ₩13,802 | -0.48% | 49.6만 |
|---|
| 2026.09.04 | ₩13,869 | ₩14,090 | ₩13,853 | ₩13,909 | +0.29% | 13.2만 |
|---|
| 2026.09.03 | ₩13,976 | ₩14,271 | ₩13,762 | ₩14,016 | +0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩14,043 | ₩14,191 | ₩13,923 | ₩13,949 | -0.67% | 30.1만 |
|---|
| 2026.09.01 | ₩14,218 | ₩14,271 | ₩14,043 | ₩14,057 | -1.13% | 28.5만 |
|---|
| 2026.08.31 | ₩13,976 | ₩14,359 | ₩13,976 | ₩14,244 | +1.92% | 27.4만 |
|---|
| 2026.08.28 | ₩14,285 | ₩14,405 | ₩14,124 | ₩14,137 | -1.03% | 15.1만 |
|---|
| 2026.08.27 | ₩14,191 | ₩14,345 | ₩14,084 | ₩14,218 | +0.19% | 21.6만 |
|---|
| 2026.08.26 | ₩14,365 | ₩14,405 | ₩14,084 | ₩14,177 | -1.31% | 28.2만 |
|---|
| 2026.08.25 | ₩14,446 | ₩14,519 | ₩14,340 | ₩14,345 | -0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩14,405 | ₩14,473 | ₩14,191 | ₩14,419 | +0.09% | 22.7만 |
|---|
| 2026.08.21 | ₩14,352 | ₩14,432 | ₩14,204 | ₩14,365 | +0.09% | 22.4만 |
|---|
| 2026.08.20 | ₩14,432 | ₩14,573 | ₩14,285 | ₩14,325 | -0.74% | 20.2만 |
|---|
| 2026.08.19 | ₩14,513 | ₩14,808 | ₩14,446 | ₩14,499 | -0.09% | 17.3만 |
|---|
| 2026.08.18 | ₩14,540 | ₩14,574 | ₩14,434 | ₩14,513 | -0.18% | 14.2만 |
|---|
| 2026.08.17 | ₩14,701 | ₩14,747 | ₩14,399 | ₩14,513 | -1.28% | 39.8만 |
|---|
| 2026.08.14 | ₩15,197 | ₩15,210 | ₩14,908 | ₩14,955 | -1.59% | 13.6만 |
|---|
| 2026.08.13 | ₩14,902 | ₩15,264 | ₩14,902 | ₩15,197 | +1.98% | 23.4만 |
|---|
| 2026.08.12 | ₩15,291 | ₩15,369 | ₩14,815 | ₩14,861 | -2.81% | 30.1만 |
|---|
| 2026.08.11 | ₩14,714 | ₩15,452 | ₩14,714 | ₩15,344 | +4.28% | 27.7만 |
|---|
| 2026.08.10 | ₩15,666 | ₩15,707 | ₩15,425 | ₩15,666 | 0.00% | 19.5만 |
|---|
| 2026.08.07 | ₩15,760 | ₩16,042 | ₩15,736 | ₩15,787 | +0.17% | 30.4만 |
|---|
| 2026.08.06 | ₩15,237 | ₩15,814 | ₩15,237 | ₩15,787 | +3.61% | 14만 |
|---|
| 2026.08.05 | ₩15,492 | ₩15,559 | ₩15,103 | ₩15,130 | -2.34% | 18.2만 |
|---|
| 2026.08.04 | ₩15,063 | ₩15,559 | ₩15,022 | ₩15,546 | +3.21% | 25.9만 |
|---|
| 2026.08.03 | ₩14,660 | ₩15,143 | ₩14,660 | ₩15,063 | +2.74% | 18.7만 |
|---|
| 2026.07.31 | ₩14,640 | ₩14,674 | ₩14,473 | ₩14,660 | +0.14% | 17.1만 |
|---|
| 2026.07.30 | ₩14,660 | ₩14,660 | ₩14,446 | ₩14,553 | -0.73% | 13.9만 |
|---|
| 2026.07.29 | ₩15,009 | ₩15,143 | ₩14,701 | ₩14,754 | -1.70% | 15만 |
|---|
| 2026.07.28 | ₩14,754 | ₩15,009 | ₩14,660 | ₩14,996 | +1.64% | 15만 |
|---|
| 2026.07.27 | ₩14,620 | ₩14,754 | ₩14,540 | ₩14,660 | +0.28% | 27만 |
|---|
| 2026.07.24 | ₩14,499 | ₩14,633 | ₩14,486 | ₩14,540 | +0.28% | 17만 |
|---|
| 2026.07.23 | ₩14,754 | ₩14,754 | ₩14,271 | ₩14,459 | -2.00% | 58.7만 |
|---|
| 2026.07.22 | ₩14,835 | ₩14,915 | ₩14,781 | ₩14,835 | 0.00% | 23.6만 |
|---|
| 2026.07.21 | ₩14,701 | ₩15,022 | ₩14,701 | ₩14,848 | +1.00% | 23.2만 |
|---|
| 2026.07.20 | ₩14,888 | ₩14,888 | ₩14,587 | ₩14,701 | -1.26% | 25.6만 |
|---|
| 2026.07.17 | ₩14,969 | ₩15,076 | ₩14,747 | ₩14,821 | -0.99% | 36만 |
|---|
| 2026.07.16 | ₩14,955 | ₩15,143 | ₩14,774 | ₩15,022 | +0.45% | 40.4만 |
|---|
| 2026.07.15 | ₩14,848 | ₩15,143 | ₩14,848 | ₩14,955 | +0.72% | 19만 |
|---|
| 2026.07.14 | ₩14,714 | ₩14,942 | ₩14,698 | ₩14,754 | +0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩14,888 | ₩15,022 | ₩14,667 | ₩14,701 | -1.26% | 13.5만 |
|---|
| 2026.07.10 | ₩14,647 | ₩15,057 | ₩14,600 | ₩14,875 | +1.56% | 16.4만 |
|---|
| 2026.07.09 | ₩14,855 | ₩14,855 | ₩14,513 | ₩14,607 | -1.67% | 32.3만 |
|---|
| 2026.07.08 | ₩14,781 | ₩15,009 | ₩14,687 | ₩14,821 | +0.27% | 18.5만 |
|---|
| 2026.07.07 | ₩14,768 | ₩14,955 | ₩14,674 | ₩14,808 | +0.27% | 26.2만 |
|---|
| 2026.07.06 | ₩14,955 | ₩15,076 | ₩14,754 | ₩14,754 | -1.35% | 26.7만 |
|---|
| 2026.07.02 | ₩14,888 | ₩15,090 | ₩14,861 | ₩14,915 | +0.18% | 20만 |
|---|
| 2026.07.01 | ₩14,660 | ₩15,016 | ₩14,633 | ₩14,888 | +1.56% | 30.6만 |
|---|
| 2026.06.30 | ₩14,593 | ₩14,674 | ₩14,439 | ₩14,647 | +0.37% | 42.2만 |
|---|
| 2026.06.29 | ₩14,929 | ₩15,163 | ₩14,861 | ₩15,049 | +0.81% | 22.1만 |
|---|
| 2026.06.26 | ₩14,741 | ₩14,955 | ₩14,674 | ₩14,915 | +1.18% | 26.5만 |
|---|
| 2026.06.25 | ₩14,929 | ₩15,090 | ₩14,660 | ₩14,701 | -1.53% | 34.1만 |
|---|
| 2026.06.24 | ₩15,090 | ₩15,130 | ₩14,888 | ₩14,982 | -0.71% | 12.5만 |
|---|
| 2026.06.23 | ₩14,929 | ₩15,157 | ₩14,902 | ₩15,116 | +1.26% | 21.2만 |
|---|
| 2026.06.22 | ₩14,969 | ₩15,197 | ₩14,929 | ₩15,002 | +0.22% | 21.2만 |
|---|
| 2026.06.18 | ₩15,197 | ₩15,257 | ₩14,848 | ₩14,996 | -1.32% | 44.5만 |
|---|
| 2026.06.17 | ₩15,183 | ₩15,318 | ₩15,076 | ₩15,143 | -0.27% | 38.5만 |
|---|
| 2026.06.16 | ₩15,036 | ₩15,371 | ₩15,036 | ₩15,237 | +1.34% | 26.6만 |
|---|
| 2026.06.15 | ₩15,130 | ₩15,358 | ₩14,888 | ₩14,915 | -1.42% | 38.2만 |
|---|
| 2026.06.12 | ₩15,022 | ₩15,217 | ₩14,996 | ₩15,103 | +0.54% | 20만 |
|---|
| 2026.06.11 | ₩15,170 | ₩15,237 | ₩14,942 | ₩15,009 | -1.06% | 17만 |
|---|
| 2026.06.10 | ₩14,969 | ₩15,331 | ₩14,902 | ₩15,170 | +1.34% | 16.9만 |
|---|
| 2026.06.09 | ₩14,848 | ₩15,076 | ₩14,835 | ₩14,969 | +0.81% | 17.5만 |
|---|
| 2026.06.08 | ₩14,996 | ₩15,116 | ₩14,761 | ₩14,848 | -0.98% | 19.9만 |
|---|
| 2026.06.05 | ₩15,344 | ₩15,405 | ₩14,861 | ₩14,902 | -2.88% | 20.5만 |
|---|
| 2026.06.04 | ₩15,076 | ₩15,492 | ₩15,020 | ₩15,438 | +2.40% | 16.8만 |
|---|
| 2026.06.03 | ₩15,505 | ₩15,532 | ₩14,969 | ₩15,049 | -2.94% | 29만 |
|---|
| 2026.06.02 | ₩15,452 | ₩15,747 | ₩15,438 | ₩15,613 | +1.04% | 18.5만 |
|---|
| 2026.06.01 | ₩15,250 | ₩15,733 | ₩15,103 | ₩15,693 | +2.90% | 21.5만 |
|---|
| 2026.05.29 | ₩15,264 | ₩15,512 | ₩15,250 | ₩15,304 | +0.26% | 14.9만 |
|---|
| 2026.05.28 | ₩15,391 | ₩15,474 | ₩15,116 | ₩15,358 | -0.22% | 18.9만 |
|---|
| 2026.05.27 | ₩15,224 | ₩15,559 | ₩15,224 | ₩15,264 | +0.26% | 17.8만 |
|---|
| 2026.05.26 | ₩15,291 | ₩15,653 | ₩15,291 | ₩15,344 | +0.35% | 25.5만 |
|---|
| 2026.05.22 | ₩15,371 | ₩15,559 | ₩15,170 | ₩15,250 | -0.79% | 18.4만 |
|---|
| 2026.05.21 | ₩15,197 | ₩15,418 | ₩14,969 | ₩15,344 | +0.97% | 21.4만 |
|---|
| 2026.05.20 | ₩15,022 | ₩15,331 | ₩14,794 | ₩15,157 | +0.89% | 28.8만 |
|---|
| 2026.05.19 | ₩14,861 | ₩15,291 | ₩14,845 | ₩15,036 | +1.17% | 32.2만 |
|---|
| 2026.05.18 | ₩14,929 | ₩15,371 | ₩14,647 | ₩14,861 | -0.45% | 43.1만 |
|---|
| 2026.05.15 | ₩15,827 | ₩15,921 | ₩14,794 | ₩14,929 | -5.68% | 96.7만 |
|---|
| 2026.05.14 | ₩16,122 | ₩17,034 | ₩15,988 | ₩16,082 | -0.25% | 65.5만 |
|---|
| 2026.05.13 | ₩17,759 | ₩17,765 | ₩17,410 | ₩17,531 | -1.28% | 16.8만 |
|---|
| 2026.05.12 | ₩17,678 | ₩17,846 | ₩17,477 | ₩17,732 | +0.30% | 9.8만 |
|---|
| 2026.05.11 | ₩18,094 | ₩18,174 | ₩17,591 | ₩17,598 | -2.74% | 15.5만 |
|---|
| 2026.05.08 | ₩18,201 | ₩18,255 | ₩17,933 | ₩18,174 | -0.15% | 8.2만 |
|---|
| 2026.05.07 | ₩18,537 | ₩18,537 | ₩18,107 | ₩18,242 | -1.59% | 14.2만 |
|---|
| 2026.05.06 | ₩18,724 | ₩18,778 | ₩18,255 | ₩18,443 | -1.50% | 14.2만 |
|---|
| 2026.05.05 | ₩18,577 | ₩18,671 | ₩18,248 | ₩18,671 | +0.51% | 13.6만 |
|---|
| 2026.05.04 | ₩18,470 | ₩18,885 | ₩18,470 | ₩18,644 | +0.94% | 17.2만 |
|---|
| 2026.05.01 | ₩18,376 | ₩18,738 | ₩18,376 | ₩18,684 | +1.68% | 17.5만 |
|---|
| 2026.04.30 | ₩17,906 | ₩18,335 | ₩17,879 | ₩18,268 | +2.02% | 9.1만 |
|---|
| 2026.04.29 | ₩17,973 | ₩18,094 | ₩17,678 | ₩17,893 | -0.45% | 13.1만 |
|---|
| 2026.04.28 | ₩17,705 | ₩18,040 | ₩17,705 | ₩18,014 | +1.74% | 21.7만 |
|---|
| 2026.04.27 | ₩17,732 | ₩17,866 | ₩17,531 | ₩17,745 | +0.08% | 30.4만 |
|---|
| 2026.04.24 | ₩17,705 | ₩17,879 | ₩17,584 | ₩17,732 | +0.15% | 9.4만 |
|---|
| 2026.04.23 | ₩18,000 | ₩18,087 | ₩17,535 | ₩17,705 | -1.64% | 24.4만 |
|---|
| 2026.04.22 | ₩18,161 | ₩18,389 | ₩17,968 | ₩18,081 | -0.44% | 16.9만 |
|---|
| 2026.04.21 | ₩18,242 | ₩18,342 | ₩18,014 | ₩18,107 | -0.74% | 20.9만 |
|---|
| 2026.04.20 | ₩18,201 | ₩18,349 | ₩18,148 | ₩18,242 | +0.22% | 22.4만 |
|---|
| 2026.04.17 | ₩18,148 | ₩18,435 | ₩18,070 | ₩18,215 | +0.37% | 17.3만 |
|---|
| 2026.04.16 | ₩18,000 | ₩18,094 | ₩17,857 | ₩17,920 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩17,544 | ₩17,987 | ₩17,544 | ₩17,987 | +2.52% | 32.2만 |
|---|
| 2026.04.14 | ₩16,981 | ₩17,584 | ₩16,981 | ₩17,504 | +3.08% | 25.6만 |
|---|
| 2026.04.13 | ₩16,552 | ₩16,994 | ₩16,484 | ₩16,981 | +2.59% | 17.6만 |
|---|
| 2026.04.10 | ₩16,498 | ₩16,753 | ₩16,377 | ₩16,712 | +1.30% | 16.8만 |
|---|
| 2026.04.09 | ₩16,699 | ₩16,806 | ₩16,498 | ₩16,538 | -0.96% | 18.5만 |
|---|
| 2026.04.08 | ₩17,034 | ₩17,128 | ₩16,746 | ₩16,806 | -1.34% | 19.1만 |
|---|
| 2026.04.07 | ₩16,645 | ₩16,813 | ₩16,525 | ₩16,659 | +0.08% | 22.7만 |
|---|
| 2026.04.06 | ₩16,525 | ₩16,820 | ₩16,484 | ₩16,753 | +1.38% | 15.4만 |
|---|
| 2026.04.02 | ₩16,310 | ₩16,639 | ₩16,270 | ₩16,592 | +1.73% | 20.1만 |
|---|
| 2026.04.01 | ₩16,297 | ₩16,511 | ₩15,827 | ₩16,444 | +0.91% | 31만 |
|---|
| 2026.03.31 | ₩16,337 | ₩16,511 | ₩16,095 | ₩16,297 | -0.25% | 25.3만 |
|---|
| 2026.03.30 | ₩16,565 | ₩16,924 | ₩16,545 | ₩16,645 | +0.49% | 25.8만 |
|---|
| 2026.03.27 | ₩16,954 | ₩17,061 | ₩16,458 | ₩16,511 | -2.61% | 23.3만 |
|---|
| 2026.03.26 | ₩17,101 | ₩17,450 | ₩16,833 | ₩16,914 | -1.10% | 16.5만 |
|---|
| 2026.03.25 | ₩17,142 | ₩17,350 | ₩16,981 | ₩17,209 | +0.39% | 11.5만 |
|---|
| 2026.03.24 | ₩17,303 | ₩17,403 | ₩17,048 | ₩17,061 | -1.40% | 14.7만 |
|---|
| 2026.03.23 | ₩17,262 | ₩17,598 | ₩17,049 | ₩17,450 | +1.09% | 21.6만 |
|---|
| 2026.03.20 | ₩17,584 | ₩17,584 | ₩17,101 | ₩17,128 | -2.59% | 49.5만 |
|---|
| 2026.03.19 | ₩17,383 | ₩17,732 | ₩17,343 | ₩17,571 | +1.08% | 16.8만 |
|---|
| 2026.03.18 | ₩17,571 | ₩17,940 | ₩17,464 | ₩17,504 | -0.38% | 22만 |
|---|
| 2026.03.17 | ₩17,182 | ₩17,826 | ₩17,182 | ₩17,692 | +2.97% | 23.9만 |
|---|
| 2026.03.16 | ₩17,182 | ₩17,410 | ₩17,061 | ₩17,142 | -0.23% | 36.2만 |
|---|
| 2026.03.13 | ₩17,061 | ₩17,383 | ₩17,008 | ₩17,195 | +0.79% | 27.6만 |
|---|
| 2026.03.12 | ₩17,028 | ₩17,343 | ₩17,008 | ₩17,008 | -0.12% | 17.7만 |
|---|
| 2026.03.11 | ₩17,370 | ₩17,544 | ₩17,034 | ₩17,195 | -1.00% | 11.6만 |
|---|
| 2026.03.10 | ₩17,289 | ₩17,611 | ₩17,021 | ₩17,356 | +0.39% | 13.1만 |
|---|
| 2026.03.09 | ₩17,343 | ₩17,343 | ₩16,860 | ₩17,262 | -0.46% | 17.5만 |
|---|
| 2026.03.06 | ₩17,665 | ₩17,705 | ₩17,249 | ₩17,410 | -1.44% | 22만 |
|---|
| 2026.03.05 | ₩17,906 | ₩18,215 | ₩17,799 | ₩17,893 | -0.07% | 12.2만 |
|---|
| 2026.03.04 | ₩18,000 | ₩18,180 | ₩17,839 | ₩17,973 | -0.15% | 12.6만 |
|---|
| 2026.03.03 | ₩17,625 | ₩18,156 | ₩17,571 | ₩17,987 | +2.05% | 18.4만 |
|---|
| 2026.03.02 | ₩17,008 | ₩17,866 | ₩16,847 | ₩17,745 | +4.34% | 32.5만 |
|---|
| 2026.02.27 | ₩17,786 | ₩17,799 | ₩16,927 | ₩16,981 | -4.52% | 34.9만 |
|---|
| 2026.02.26 | ₩17,242 | ₩17,775 | ₩17,169 | ₩17,732 | +2.84% | 24.9만 |
|---|
| 2026.02.25 | ₩17,343 | ₩17,906 | ₩17,034 | ₩17,799 | +2.63% | 21.7만 |
|---|
| 2026.02.24 | ₩17,397 | ₩17,832 | ₩17,128 | ₩17,276 | -0.69% | 25.7만 |
|---|
| 2026.02.23 | ₩17,732 | ₩18,134 | ₩17,370 | ₩17,383 | -1.97% | 24.3만 |
|---|
| 2026.02.20 | ₩17,973 | ₩18,268 | ₩17,678 | ₩17,853 | -0.67% | 17만 |
|---|
| 2026.02.19 | ₩18,470 | ₩18,470 | ₩17,987 | ₩18,161 | -1.67% | 13.7만 |
|---|
| 2026.02.18 | ₩18,496 | ₩18,691 | ₩18,376 | ₩18,470 | -0.15% | 10.4만 |
|---|
| 2026.02.17 | ₩18,765 | ₩18,885 | ₩18,362 | ₩18,456 | -1.64% | 21만 |
|---|
| 2026.02.13 | ₩18,993 | ₩18,993 | ₩18,711 | ₩18,738 | -1.34% | 21.4만 |
|---|
| 2026.02.12 | ₩19,274 | ₩19,467 | ₩18,832 | ₩18,939 | -1.74% | 16.2만 |
|---|
| 2026.02.11 | ₩19,100 | ₩19,274 | ₩18,872 | ₩19,261 | +0.84% | 21.1만 |
|---|
| 2026.02.10 | ₩19,154 | ₩19,221 | ₩18,993 | ₩19,087 | -0.35% | 13.2만 |
|---|
| 2026.02.09 | ₩19,248 | ₩19,395 | ₩18,926 | ₩19,221 | -0.14% | 26.3만 |
|---|
| 2026.02.06 | ₩19,207 | ₩19,543 | ₩19,087 | ₩19,315 | +0.56% | 26.4만 |
|---|
| 2026.02.05 | ₩19,248 | ₩19,248 | ₩18,926 | ₩19,113 | -0.70% | 20.1만 |
|---|
| 2026.02.04 | ₩18,899 | ₩19,321 | ₩18,805 | ₩19,288 | +2.06% | 14.2만 |
|---|
| 2026.02.03 | ₩19,113 | ₩19,241 | ₩18,671 | ₩18,872 | -1.26% | 17.5만 |
|---|
| 2026.02.02 | ₩19,315 | ₩19,355 | ₩18,926 | ₩19,167 | -0.76% | 20.8만 |
|---|
| 2026.01.30 | ₩19,248 | ₩19,382 | ₩19,087 | ₩19,301 | +0.28% | 14.1만 |
|---|
| 2026.01.29 | ₩19,154 | ₩19,328 | ₩18,993 | ₩19,248 | +0.49% | 23.4만 |
|---|
| 2026.01.28 | ₩19,569 | ₩19,650 | ₩18,993 | ₩19,019 | -2.81% | 14만 |
|---|
| 2026.01.27 | ₩19,341 | ₩19,657 | ₩19,341 | ₩19,502 | +0.83% | 10.1만 |
|---|
| 2026.01.26 | ₩19,543 | ₩19,543 | ₩19,100 | ₩19,395 | -0.75% | 13.3만 |
|---|
| 2026.01.23 | ₩19,516 | ₩19,657 | ₩19,382 | ₩19,476 | -0.21% | 11.4만 |
|---|
| 2026.01.22 | ₩19,596 | ₩19,797 | ₩19,502 | ₩19,529 | -0.34% | 13.1만 |
|---|
| 2026.01.21 | ₩19,288 | ₩19,717 | ₩19,288 | ₩19,623 | +1.74% | 14.3만 |
|---|
| 2026.01.20 | ₩19,274 | ₩19,543 | ₩19,026 | ₩19,341 | +0.35% | 24.4만 |
|---|
| 2026.01.16 | ₩19,918 | ₩19,918 | ₩19,476 | ₩19,489 | -2.15% | 17.2만 |
|---|
| 2026.01.15 | ₩19,797 | ₩20,025 | ₩19,690 | ₩19,918 | +0.61% | 24.2만 |
|---|
| 2026.01.14 | ₩19,315 | ₩19,878 | ₩19,154 | ₩19,771 | +2.36% | 31만 |
|---|
| 2026.01.13 | ₩19,382 | ₩19,442 | ₩19,194 | ₩19,315 | -0.35% | 13.1만 |
|---|
| 2026.01.12 | ₩19,301 | ₩19,516 | ₩19,234 | ₩19,382 | +0.42% | 12.1만 |
|---|
| 2026.01.09 | ₩19,288 | ₩19,462 | ₩19,221 | ₩19,435 | +0.76% | 15.6만 |
|---|
| 2026.01.08 | ₩18,765 | ₩19,395 | ₩18,738 | ₩19,261 | +2.64% | 24.8만 |
|---|
| 2026.01.07 | ₩19,301 | ₩19,341 | ₩18,657 | ₩18,791 | -2.64% | 20.8만 |
|---|
| 2026.01.06 | ₩19,449 | ₩19,476 | ₩18,805 | ₩19,248 | -1.03% | 23.6만 |
|---|
| 2026.01.05 | ₩19,113 | ₩19,610 | ₩19,100 | ₩19,476 | +1.89% | 24.6만 |
|---|
| 2026.01.02 | ₩18,818 | ₩19,308 | ₩18,818 | ₩19,154 | +1.78% | 30.7만 |
|---|
| 2025.12.31 | ₩19,060 | ₩19,087 | ₩18,738 | ₩18,845 | -1.13% | 42만 |
|---|
| 2025.12.30 | ₩19,543 | ₩19,717 | ₩19,315 | ₩19,529 | -0.07% | 30만 |
|---|
| 2025.12.29 | ₩19,757 | ₩19,842 | ₩19,476 | ₩19,516 | -1.22% | 26.4만 |
|---|
| 2025.12.26 | ₩19,543 | ₩19,784 | ₩19,476 | ₩19,757 | +1.10% | 11.3만 |
|---|
| 2025.12.24 | ₩19,301 | ₩19,556 | ₩19,180 | ₩19,543 | +1.25% | 6.5만 |
|---|
| 2025.12.23 | ₩19,502 | ₩19,650 | ₩19,261 | ₩19,301 | -1.03% | 16.8만 |
|---|
| 2025.12.22 | ₩19,583 | ₩19,636 | ₩19,368 | ₩19,529 | -0.27% | 25.9만 |
|---|
| 2025.12.19 | ₩20,079 | ₩20,086 | ₩19,630 | ₩19,650 | -2.14% | 97.2만 |
|---|
| 2025.12.18 | ₩19,972 | ₩20,200 | ₩19,891 | ₩20,025 | +0.27% | 21.4만 |
|---|
| 2025.12.17 | ₩19,905 | ₩20,173 | ₩19,824 | ₩19,945 | +0.20% | 24.5만 |
|---|
| 2025.12.16 | ₩19,985 | ₩20,079 | ₩19,797 | ₩19,905 | -0.40% | 17.5만 |
|---|
| 2025.12.15 | ₩20,186 | ₩20,321 | ₩19,891 | ₩19,972 | -1.06% | 17.9만 |
|---|
| 2025.12.12 | ₩20,052 | ₩20,354 | ₩20,052 | ₩20,066 | +0.07% | 13.4만 |
|---|
| 2025.12.11 | ₩20,240 | ₩20,240 | ₩19,958 | ₩19,985 | -1.26% | 10.1만 |
|---|
| 2025.12.10 | ₩20,052 | ₩20,294 | ₩19,985 | ₩20,146 | +0.47% | 13.2만 |
|---|
| 2025.12.09 | ₩19,744 | ₩20,133 | ₩19,744 | ₩20,052 | +1.56% | 15.9만 |
|---|
| 2025.12.08 | ₩19,891 | ₩20,039 | ₩19,590 | ₩19,690 | -1.01% | 14.5만 |
|---|
| 2025.12.05 | ₩19,502 | ₩20,012 | ₩19,462 | ₩19,985 | +2.48% | 34.1만 |
|---|
| 2025.12.04 | ₩19,395 | ₩19,744 | ₩19,395 | ₩19,543 | +0.76% | 11만 |
|---|
| 2025.12.03 | ₩19,046 | ₩19,543 | ₩19,046 | ₩19,529 | +2.54% | 12.5만 |
|---|
| 2025.12.02 | ₩19,167 | ₩19,288 | ₩18,979 | ₩19,046 | -0.63% | 9.9만 |
|---|
| 2025.12.01 | ₩19,180 | ₩19,294 | ₩19,113 | ₩19,167 | -0.07% | 15.2만 |
|---|
| 2025.11.28 | ₩19,221 | ₩19,315 | ₩19,120 | ₩19,248 | +0.14% | 7.2만 |
|---|
| 2025.11.26 | ₩18,993 | ₩19,301 | ₩18,845 | ₩19,154 | +0.85% | 22.8만 |
|---|
| 2025.11.25 | ₩18,698 | ₩19,040 | ₩18,510 | ₩19,006 | +1.65% | 15.8만 |
|---|
| 2025.11.24 | ₩18,510 | ₩18,745 | ₩18,429 | ₩18,724 | +1.16% | 18.7만 |
|---|
| 2025.11.21 | ₩18,107 | ₩18,617 | ₩17,973 | ₩18,550 | +2.44% | 21.8만 |
|---|
| 2025.11.20 | ₩18,335 | ₩18,676 | ₩17,973 | ₩17,973 | -1.98% | 24.3만 |
|---|
| 2025.11.19 | ₩17,772 | ₩18,262 | ₩17,772 | ₩18,201 | +2.42% | 22.4만 |
|---|
| 2025.11.18 | ₩17,598 | ₩17,893 | ₩17,477 | ₩17,879 | +1.60% | 28.6만 |
|---|
| 2025.11.17 | ₩18,322 | ₩18,376 | ₩17,651 | ₩17,651 | -3.66% | 34.8만 |
|---|
| 2025.11.14 | ₩18,067 | ₩18,376 | ₩17,839 | ₩18,322 | +1.41% | 22.2만 |
|---|
| 2025.11.13 | ₩18,859 | ₩18,859 | ₩18,054 | ₩18,228 | -3.34% | 42만 |
|---|
| 2025.11.12 | ₩19,140 | ₩19,234 | ₩18,805 | ₩19,087 | -0.28% | 11.9만 |
|---|
| 2025.11.11 | ₩18,644 | ₩19,113 | ₩18,644 | ₩19,100 | +2.45% | 8.5만 |
|---|
| 2025.11.10 | ₩18,778 | ₩18,899 | ₩18,563 | ₩18,657 | -0.64% | 9.4만 |
|---|
| 2025.11.07 | ₩18,711 | ₩18,791 | ₩18,553 | ₩18,751 | +0.22% | 9.3만 |
|---|
| 2025.11.06 | ₩19,019 | ₩19,100 | ₩18,684 | ₩18,724 | -1.55% | 10.9만 |
|---|
| 2025.11.05 | ₩18,859 | ₩19,033 | ₩18,818 | ₩18,979 | +0.64% | 11.1만 |
|---|
| 2025.11.04 | ₩19,274 | ₩19,274 | ₩18,838 | ₩19,019 | -1.32% | 9.1만 |
|---|
| 2025.11.03 | ₩18,939 | ₩19,308 | ₩18,751 | ₩19,154 | +1.13% | 11.3만 |
|---|
| 2025.10.31 | ₩19,113 | ₩19,234 | ₩18,872 | ₩18,939 | -0.91% | 25.3만 |
|---|
| 2025.10.30 | ₩19,301 | ₩19,408 | ₩18,905 | ₩19,087 | -1.11% | 13만 |
|---|
| 2025.10.29 | ₩19,730 | ₩19,744 | ₩19,207 | ₩19,301 | -2.18% | 18.1만 |
|---|
| 2025.10.28 | ₩19,489 | ₩19,932 | ₩19,449 | ₩19,757 | +1.38% | 36.4만 |
|---|
| 2025.10.27 | ₩19,167 | ₩19,610 | ₩19,167 | ₩19,489 | +1.68% | 18.7만 |
|---|
| 2025.10.24 | ₩19,140 | ₩19,301 | ₩19,046 | ₩19,180 | +0.21% | 12만 |
|---|
| 2025.10.23 | ₩18,778 | ₩19,194 | ₩18,778 | ₩19,140 | +1.93% | 13.1만 |
|---|
| 2025.10.22 | ₩18,832 | ₩18,885 | ₩18,644 | ₩18,778 | -0.28% | 12.8만 |
|---|
| 2025.10.21 | ₩18,671 | ₩19,219 | ₩18,637 | ₩18,872 | +1.08% | 35.8만 |
|---|
| 2025.10.20 | ₩18,604 | ₩18,671 | ₩18,335 | ₩18,590 | -0.07% | 19.9만 |
|---|
| 2025.10.17 | ₩18,000 | ₩18,711 | ₩18,000 | ₩18,604 | +3.35% | 33.1만 |
|---|
| 2025.10.16 | ₩18,470 | ₩18,496 | ₩17,987 | ₩17,987 | -2.61% | 37만 |
|---|
| 2025.10.15 | ₩18,859 | ₩19,100 | ₩18,282 | ₩18,416 | -2.35% | 38.9만 |
|---|
| 2025.10.14 | ₩18,510 | ₩18,872 | ₩18,416 | ₩18,765 | +1.38% | 24만 |
|---|
| 2025.10.13 | ₩17,987 | ₩18,617 | ₩17,953 | ₩18,577 | +3.28% | 26.4만 |
|---|
| 2025.10.10 | ₩18,228 | ₩18,376 | ₩17,853 | ₩17,920 | -1.69% | 21.8만 |
|---|