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 | ₩12,153 | ₩12,233 | ₩12,099 | ₩12,193 | +0.33% | 19.3만 |
| 2026.10.08 | ₩12,086 | ₩12,260 | ₩12,086 | ₩12,193 | +0.89% | 21.4만 |
| 2026.10.07 | ₩12,166 | ₩12,166 | ₩11,884 | ₩12,086 | -0.66% | 31.2만 |
| 2026.10.06 | ₩12,112 | ₩12,307 | ₩12,091 | ₩12,173 | +0.50% | 29.5만 |
| 2026.10.05 | ₩12,099 | ₩12,300 | ₩12,045 | ₩12,099 | 0.00% | 31.6만 |
| 2026.10.02 | ₩12,421 | ₩12,421 | ₩11,985 | ₩12,099 | -2.59% | 36.7만 |
| 2026.10.01 | ₩12,247 | ₩12,367 | ₩12,206 | ₩12,300 | +0.44% | 35.2만 |
| 2026.09.30 | ₩12,408 | ₩12,515 | ₩12,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,314 |
| -0.76% |
| 40.3만 |
| 2026.09.29 | ₩12,716 | ₩13,011 | ₩12,676 | ₩12,797 | +0.63% | 24.6만 |
|---|
| 2026.09.28 | ₩12,864 | ₩12,864 | ₩12,582 | ₩12,743 | -0.94% | 18.8만 |
|---|
| 2026.09.25 | ₩12,850 | ₩12,897 | ₩12,709 | ₩12,837 | -0.10% | 18.5만 |
|---|
| 2026.09.24 | ₩12,944 | ₩13,105 | ₩12,797 | ₩12,850 | -0.73% | 24.9만 |
|---|
| 2026.09.23 | ₩13,065 | ₩13,092 | ₩12,904 | ₩12,971 | -0.72% | 18.7만 |
|---|
| 2026.09.22 | ₩13,172 | ₩13,253 | ₩13,078 | ₩13,092 | -0.61% | 11.7만 |
|---|
| 2026.09.21 | ₩13,279 | ₩13,414 | ₩13,078 | ₩13,172 | -0.81% | 21.4만 |
|---|
| 2026.09.18 | ₩13,575 | ₩13,615 | ₩13,065 | ₩13,119 | -3.36% | 69.8만 |
|---|
| 2026.09.17 | ₩13,320 | ₩13,601 | ₩13,320 | ₩13,534 | +1.61% | 22.9만 |
|---|
| 2026.09.16 | ₩13,172 | ₩13,347 | ₩13,119 | ₩13,253 | +0.61% | 33.5만 |
|---|
| 2026.09.15 | ₩13,347 | ₩13,347 | ₩13,092 | ₩13,199 | -1.11% | 28.9만 |
|---|
| 2026.09.14 | ₩13,360 | ₩13,494 | ₩13,266 | ₩13,333 | -0.20% | 19.8만 |
|---|
| 2026.09.11 | ₩13,333 | ₩13,454 | ₩13,259 | ₩13,306 | -0.20% | 25.9만 |
|---|
| 2026.09.10 | ₩13,326 | ₩13,521 | ₩13,253 | ₩13,320 | -0.05% | 53.2만 |
|---|
| 2026.09.09 | ₩13,749 | ₩13,883 | ₩13,628 | ₩13,722 | -0.20% | 51만 |
|---|
| 2026.09.08 | ₩13,870 | ₩13,990 | ₩13,796 | ₩13,803 | -0.48% | 49.6만 |
|---|
| 2026.09.04 | ₩13,870 | ₩14,091 | ₩13,854 | ₩13,910 | +0.29% | 13.2만 |
|---|
| 2026.09.03 | ₩13,977 | ₩14,272 | ₩13,762 | ₩14,017 | +0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩14,044 | ₩14,192 | ₩13,923 | ₩13,950 | -0.67% | 30.1만 |
|---|
| 2026.09.01 | ₩14,218 | ₩14,272 | ₩14,044 | ₩14,057 | -1.13% | 28.5만 |
|---|
| 2026.08.31 | ₩13,977 | ₩14,359 | ₩13,977 | ₩14,245 | +1.92% | 27.4만 |
|---|
| 2026.08.28 | ₩14,285 | ₩14,406 | ₩14,125 | ₩14,138 | -1.03% | 15.1만 |
|---|
| 2026.08.27 | ₩14,192 | ₩14,346 | ₩14,084 | ₩14,218 | +0.19% | 21.6만 |
|---|
| 2026.08.26 | ₩14,366 | ₩14,406 | ₩14,084 | ₩14,178 | -1.31% | 28.2만 |
|---|
| 2026.08.25 | ₩14,446 | ₩14,520 | ₩14,340 | ₩14,346 | -0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩14,406 | ₩14,473 | ₩14,192 | ₩14,420 | +0.09% | 22.7만 |
|---|
| 2026.08.21 | ₩14,353 | ₩14,433 | ₩14,205 | ₩14,366 | +0.09% | 22.4만 |
|---|
| 2026.08.20 | ₩14,433 | ₩14,574 | ₩14,285 | ₩14,326 | -0.74% | 20.2만 |
|---|
| 2026.08.19 | ₩14,514 | ₩14,809 | ₩14,446 | ₩14,500 | -0.09% | 17.3만 |
|---|
| 2026.08.18 | ₩14,540 | ₩14,575 | ₩14,434 | ₩14,514 | -0.18% | 14.2만 |
|---|
| 2026.08.17 | ₩14,701 | ₩14,748 | ₩14,399 | ₩14,514 | -1.28% | 39.8만 |
|---|
| 2026.08.14 | ₩15,198 | ₩15,211 | ₩14,909 | ₩14,956 | -1.59% | 13.6만 |
|---|
| 2026.08.13 | ₩14,903 | ₩15,265 | ₩14,903 | ₩15,198 | +1.98% | 23.4만 |
|---|
| 2026.08.12 | ₩15,292 | ₩15,369 | ₩14,815 | ₩14,862 | -2.81% | 30.1만 |
|---|
| 2026.08.11 | ₩14,715 | ₩15,452 | ₩14,715 | ₩15,345 | +4.28% | 27.7만 |
|---|
| 2026.08.10 | ₩15,667 | ₩15,707 | ₩15,426 | ₩15,667 | 0.00% | 19.5만 |
|---|
| 2026.08.07 | ₩15,761 | ₩16,043 | ₩15,737 | ₩15,788 | +0.17% | 30.4만 |
|---|
| 2026.08.06 | ₩15,238 | ₩15,815 | ₩15,238 | ₩15,788 | +3.61% | 14만 |
|---|
| 2026.08.05 | ₩15,493 | ₩15,560 | ₩15,104 | ₩15,131 | -2.34% | 18.2만 |
|---|
| 2026.08.04 | ₩15,063 | ₩15,560 | ₩15,023 | ₩15,546 | +3.21% | 25.9만 |
|---|
| 2026.08.03 | ₩14,661 | ₩15,144 | ₩14,661 | ₩15,063 | +2.74% | 18.7만 |
|---|
| 2026.07.31 | ₩14,641 | ₩14,674 | ₩14,473 | ₩14,661 | +0.14% | 17.1만 |
|---|
| 2026.07.30 | ₩14,661 | ₩14,661 | ₩14,446 | ₩14,554 | -0.73% | 13.9만 |
|---|
| 2026.07.29 | ₩15,010 | ₩15,144 | ₩14,701 | ₩14,755 | -1.70% | 15만 |
|---|
| 2026.07.28 | ₩14,755 | ₩15,010 | ₩14,661 | ₩14,996 | +1.64% | 15만 |
|---|
| 2026.07.27 | ₩14,621 | ₩14,755 | ₩14,540 | ₩14,661 | +0.28% | 27만 |
|---|
| 2026.07.24 | ₩14,500 | ₩14,634 | ₩14,487 | ₩14,540 | +0.28% | 17만 |
|---|
| 2026.07.23 | ₩14,755 | ₩14,755 | ₩14,272 | ₩14,460 | -2.00% | 58.7만 |
|---|
| 2026.07.22 | ₩14,835 | ₩14,916 | ₩14,782 | ₩14,835 | 0.00% | 23.6만 |
|---|
| 2026.07.21 | ₩14,701 | ₩15,023 | ₩14,701 | ₩14,849 | +1.00% | 23.2만 |
|---|
| 2026.07.20 | ₩14,889 | ₩14,889 | ₩14,587 | ₩14,701 | -1.26% | 25.6만 |
|---|
| 2026.07.17 | ₩14,970 | ₩15,077 | ₩14,748 | ₩14,822 | -0.99% | 36만 |
|---|
| 2026.07.16 | ₩14,956 | ₩15,144 | ₩14,775 | ₩15,023 | +0.45% | 40.4만 |
|---|
| 2026.07.15 | ₩14,849 | ₩15,144 | ₩14,849 | ₩14,956 | +0.72% | 19만 |
|---|
| 2026.07.14 | ₩14,715 | ₩14,943 | ₩14,699 | ₩14,755 | +0.27% | 17.2만 |
|---|
| 2026.07.13 | ₩14,889 | ₩15,023 | ₩14,668 | ₩14,701 | -1.26% | 13.5만 |
|---|
| 2026.07.10 | ₩14,648 | ₩15,058 | ₩14,601 | ₩14,876 | +1.56% | 16.4만 |
|---|
| 2026.07.09 | ₩14,856 | ₩14,856 | ₩14,514 | ₩14,607 | -1.67% | 32.3만 |
|---|
| 2026.07.08 | ₩14,782 | ₩15,010 | ₩14,688 | ₩14,822 | +0.27% | 18.5만 |
|---|
| 2026.07.07 | ₩14,768 | ₩14,956 | ₩14,674 | ₩14,809 | +0.27% | 26.2만 |
|---|
| 2026.07.06 | ₩14,956 | ₩15,077 | ₩14,755 | ₩14,755 | -1.35% | 26.7만 |
|---|
| 2026.07.02 | ₩14,889 | ₩15,090 | ₩14,862 | ₩14,916 | +0.18% | 20만 |
|---|
| 2026.07.01 | ₩14,661 | ₩15,017 | ₩14,634 | ₩14,889 | +1.56% | 30.6만 |
|---|
| 2026.06.30 | ₩14,594 | ₩14,674 | ₩14,440 | ₩14,648 | +0.37% | 42.2만 |
|---|
| 2026.06.29 | ₩14,929 | ₩15,164 | ₩14,862 | ₩15,050 | +0.81% | 22.1만 |
|---|
| 2026.06.26 | ₩14,742 | ₩14,956 | ₩14,674 | ₩14,916 | +1.18% | 26.5만 |
|---|
| 2026.06.25 | ₩14,929 | ₩15,090 | ₩14,661 | ₩14,701 | -1.53% | 34.1만 |
|---|
| 2026.06.24 | ₩15,090 | ₩15,131 | ₩14,889 | ₩14,983 | -0.71% | 12.5만 |
|---|
| 2026.06.23 | ₩14,929 | ₩15,157 | ₩14,903 | ₩15,117 | +1.26% | 21.2만 |
|---|
| 2026.06.22 | ₩14,970 | ₩15,198 | ₩14,929 | ₩15,003 | +0.22% | 21.2만 |
|---|
| 2026.06.18 | ₩15,198 | ₩15,258 | ₩14,849 | ₩14,996 | -1.32% | 44.5만 |
|---|
| 2026.06.17 | ₩15,184 | ₩15,318 | ₩15,077 | ₩15,144 | -0.27% | 38.5만 |
|---|
| 2026.06.16 | ₩15,037 | ₩15,372 | ₩15,037 | ₩15,238 | +1.34% | 26.6만 |
|---|
| 2026.06.15 | ₩15,131 | ₩15,359 | ₩14,889 | ₩14,916 | -1.42% | 38.2만 |
|---|
| 2026.06.12 | ₩15,023 | ₩15,218 | ₩14,996 | ₩15,104 | +0.54% | 20만 |
|---|
| 2026.06.11 | ₩15,171 | ₩15,238 | ₩14,943 | ₩15,010 | -1.06% | 17만 |
|---|
| 2026.06.10 | ₩14,970 | ₩15,332 | ₩14,903 | ₩15,171 | +1.34% | 16.9만 |
|---|
| 2026.06.09 | ₩14,849 | ₩15,077 | ₩14,835 | ₩14,970 | +0.81% | 17.5만 |
|---|
| 2026.06.08 | ₩14,996 | ₩15,117 | ₩14,762 | ₩14,849 | -0.98% | 19.9만 |
|---|
| 2026.06.05 | ₩15,345 | ₩15,406 | ₩14,862 | ₩14,903 | -2.88% | 20.5만 |
|---|
| 2026.06.04 | ₩15,077 | ₩15,493 | ₩15,021 | ₩15,439 | +2.40% | 16.8만 |
|---|
| 2026.06.03 | ₩15,506 | ₩15,533 | ₩14,970 | ₩15,050 | -2.94% | 29만 |
|---|
| 2026.06.02 | ₩15,452 | ₩15,748 | ₩15,439 | ₩15,613 | +1.04% | 18.5만 |
|---|
| 2026.06.01 | ₩15,251 | ₩15,734 | ₩15,104 | ₩15,694 | +2.90% | 21.5만 |
|---|
| 2026.05.29 | ₩15,265 | ₩15,513 | ₩15,251 | ₩15,305 | +0.26% | 14.9만 |
|---|
| 2026.05.28 | ₩15,392 | ₩15,475 | ₩15,117 | ₩15,359 | -0.22% | 18.9만 |
|---|
| 2026.05.27 | ₩15,224 | ₩15,560 | ₩15,224 | ₩15,265 | +0.26% | 17.8만 |
|---|
| 2026.05.26 | ₩15,292 | ₩15,654 | ₩15,292 | ₩15,345 | +0.35% | 25.5만 |
|---|
| 2026.05.22 | ₩15,372 | ₩15,560 | ₩15,171 | ₩15,251 | -0.79% | 18.4만 |
|---|
| 2026.05.21 | ₩15,198 | ₩15,419 | ₩14,970 | ₩15,345 | +0.97% | 21.4만 |
|---|
| 2026.05.20 | ₩15,023 | ₩15,332 | ₩14,795 | ₩15,157 | +0.89% | 28.8만 |
|---|
| 2026.05.19 | ₩14,862 | ₩15,292 | ₩14,846 | ₩15,037 | +1.17% | 32.2만 |
|---|
| 2026.05.18 | ₩14,929 | ₩15,372 | ₩14,648 | ₩14,862 | -0.45% | 43.1만 |
|---|
| 2026.05.15 | ₩15,828 | ₩15,922 | ₩14,795 | ₩14,929 | -5.68% | 96.7만 |
|---|
| 2026.05.14 | ₩16,123 | ₩17,035 | ₩15,989 | ₩16,083 | -0.25% | 65.5만 |
|---|
| 2026.05.13 | ₩17,760 | ₩17,766 | ₩17,411 | ₩17,532 | -1.28% | 16.8만 |
|---|
| 2026.05.12 | ₩17,679 | ₩17,847 | ₩17,478 | ₩17,733 | +0.30% | 9.8만 |
|---|
| 2026.05.11 | ₩18,095 | ₩18,175 | ₩17,592 | ₩17,599 | -2.74% | 15.5만 |
|---|
| 2026.05.08 | ₩18,202 | ₩18,256 | ₩17,934 | ₩18,175 | -0.15% | 8.2만 |
|---|
| 2026.05.07 | ₩18,538 | ₩18,538 | ₩18,108 | ₩18,242 | -1.59% | 14.2만 |
|---|
| 2026.05.06 | ₩18,725 | ₩18,779 | ₩18,256 | ₩18,444 | -1.50% | 14.2만 |
|---|
| 2026.05.05 | ₩18,578 | ₩18,672 | ₩18,249 | ₩18,672 | +0.51% | 13.6만 |
|---|
| 2026.05.04 | ₩18,471 | ₩18,886 | ₩18,471 | ₩18,645 | +0.94% | 17.2만 |
|---|
| 2026.05.01 | ₩18,377 | ₩18,739 | ₩18,377 | ₩18,685 | +1.68% | 17.5만 |
|---|
| 2026.04.30 | ₩17,907 | ₩18,336 | ₩17,880 | ₩18,269 | +2.02% | 9.1만 |
|---|
| 2026.04.29 | ₩17,974 | ₩18,095 | ₩17,679 | ₩17,894 | -0.45% | 13.1만 |
|---|
| 2026.04.28 | ₩17,706 | ₩18,041 | ₩17,706 | ₩18,014 | +1.74% | 21.7만 |
|---|
| 2026.04.27 | ₩17,733 | ₩17,867 | ₩17,532 | ₩17,746 | +0.08% | 30.4만 |
|---|
| 2026.04.24 | ₩17,706 | ₩17,880 | ₩17,585 | ₩17,733 | +0.15% | 9.4만 |
|---|
| 2026.04.23 | ₩18,001 | ₩18,088 | ₩17,536 | ₩17,706 | -1.64% | 24.4만 |
|---|
| 2026.04.22 | ₩18,162 | ₩18,390 | ₩17,969 | ₩18,082 | -0.44% | 16.9만 |
|---|
| 2026.04.21 | ₩18,242 | ₩18,343 | ₩18,014 | ₩18,108 | -0.74% | 20.9만 |
|---|
| 2026.04.20 | ₩18,202 | ₩18,350 | ₩18,149 | ₩18,242 | +0.22% | 22.4만 |
|---|
| 2026.04.17 | ₩18,149 | ₩18,436 | ₩18,071 | ₩18,216 | +0.37% | 17.3만 |
|---|
| 2026.04.16 | ₩18,001 | ₩18,095 | ₩17,858 | ₩17,921 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩17,545 | ₩17,988 | ₩17,545 | ₩17,988 | +2.52% | 32.2만 |
|---|
| 2026.04.14 | ₩16,982 | ₩17,585 | ₩16,982 | ₩17,505 | +3.08% | 25.6만 |
|---|
| 2026.04.13 | ₩16,552 | ₩16,995 | ₩16,485 | ₩16,982 | +2.59% | 17.6만 |
|---|
| 2026.04.10 | ₩16,499 | ₩16,754 | ₩16,378 | ₩16,713 | +1.30% | 16.8만 |
|---|
| 2026.04.09 | ₩16,700 | ₩16,807 | ₩16,499 | ₩16,539 | -0.96% | 18.5만 |
|---|
| 2026.04.08 | ₩17,035 | ₩17,129 | ₩16,747 | ₩16,807 | -1.34% | 19.1만 |
|---|
| 2026.04.07 | ₩16,646 | ₩16,814 | ₩16,526 | ₩16,660 | +0.08% | 22.7만 |
|---|
| 2026.04.06 | ₩16,526 | ₩16,821 | ₩16,485 | ₩16,754 | +1.38% | 15.4만 |
|---|
| 2026.04.02 | ₩16,311 | ₩16,640 | ₩16,271 | ₩16,593 | +1.73% | 20.1만 |
|---|
| 2026.04.01 | ₩16,298 | ₩16,512 | ₩15,828 | ₩16,445 | +0.91% | 31만 |
|---|
| 2026.03.31 | ₩16,338 | ₩16,512 | ₩16,096 | ₩16,298 | -0.25% | 25.3만 |
|---|
| 2026.03.30 | ₩16,566 | ₩16,925 | ₩16,546 | ₩16,646 | +0.49% | 25.8만 |
|---|
| 2026.03.27 | ₩16,955 | ₩17,062 | ₩16,458 | ₩16,512 | -2.61% | 23.3만 |
|---|
| 2026.03.26 | ₩17,102 | ₩17,451 | ₩16,834 | ₩16,915 | -1.10% | 16.5만 |
|---|
| 2026.03.25 | ₩17,143 | ₩17,350 | ₩16,982 | ₩17,210 | +0.39% | 11.5만 |
|---|
| 2026.03.24 | ₩17,304 | ₩17,404 | ₩17,049 | ₩17,062 | -1.40% | 14.7만 |
|---|
| 2026.03.23 | ₩17,263 | ₩17,599 | ₩17,050 | ₩17,451 | +1.09% | 21.6만 |
|---|
| 2026.03.20 | ₩17,585 | ₩17,585 | ₩17,102 | ₩17,129 | -2.59% | 49.5만 |
|---|
| 2026.03.19 | ₩17,384 | ₩17,733 | ₩17,344 | ₩17,572 | +1.08% | 16.8만 |
|---|
| 2026.03.18 | ₩17,572 | ₩17,941 | ₩17,465 | ₩17,505 | -0.38% | 22만 |
|---|
| 2026.03.17 | ₩17,183 | ₩17,827 | ₩17,183 | ₩17,693 | +2.97% | 23.9만 |
|---|
| 2026.03.16 | ₩17,183 | ₩17,411 | ₩17,062 | ₩17,143 | -0.23% | 36.2만 |
|---|
| 2026.03.13 | ₩17,062 | ₩17,384 | ₩17,008 | ₩17,196 | +0.79% | 27.6만 |
|---|
| 2026.03.12 | ₩17,029 | ₩17,344 | ₩17,008 | ₩17,008 | -0.12% | 17.7만 |
|---|
| 2026.03.11 | ₩17,371 | ₩17,545 | ₩17,035 | ₩17,196 | -1.00% | 11.6만 |
|---|
| 2026.03.10 | ₩17,290 | ₩17,612 | ₩17,022 | ₩17,357 | +0.39% | 13.1만 |
|---|
| 2026.03.09 | ₩17,344 | ₩17,344 | ₩16,861 | ₩17,263 | -0.46% | 17.5만 |
|---|
| 2026.03.06 | ₩17,666 | ₩17,706 | ₩17,250 | ₩17,411 | -1.44% | 22만 |
|---|
| 2026.03.05 | ₩17,907 | ₩18,216 | ₩17,800 | ₩17,894 | -0.07% | 12.2만 |
|---|
| 2026.03.04 | ₩18,001 | ₩18,181 | ₩17,840 | ₩17,974 | -0.15% | 12.6만 |
|---|
| 2026.03.03 | ₩17,625 | ₩18,157 | ₩17,572 | ₩17,988 | +2.05% | 18.4만 |
|---|
| 2026.03.02 | ₩17,008 | ₩17,867 | ₩16,847 | ₩17,746 | +4.34% | 32.5만 |
|---|
| 2026.02.27 | ₩17,786 | ₩17,800 | ₩16,928 | ₩16,982 | -4.52% | 34.9만 |
|---|
| 2026.02.26 | ₩17,243 | ₩17,776 | ₩17,169 | ₩17,733 | +2.84% | 24.9만 |
|---|
| 2026.02.25 | ₩17,344 | ₩17,907 | ₩17,035 | ₩17,800 | +2.63% | 21.7만 |
|---|
| 2026.02.24 | ₩17,397 | ₩17,833 | ₩17,129 | ₩17,277 | -0.69% | 25.7만 |
|---|
| 2026.02.23 | ₩17,733 | ₩18,135 | ₩17,371 | ₩17,384 | -1.97% | 24.3만 |
|---|
| 2026.02.20 | ₩17,974 | ₩18,269 | ₩17,679 | ₩17,854 | -0.67% | 17만 |
|---|
| 2026.02.19 | ₩18,471 | ₩18,471 | ₩17,988 | ₩18,162 | -1.67% | 13.7만 |
|---|
| 2026.02.18 | ₩18,497 | ₩18,692 | ₩18,377 | ₩18,471 | -0.15% | 10.4만 |
|---|
| 2026.02.17 | ₩18,766 | ₩18,886 | ₩18,363 | ₩18,457 | -1.64% | 21만 |
|---|
| 2026.02.13 | ₩18,994 | ₩18,994 | ₩18,712 | ₩18,739 | -1.34% | 21.4만 |
|---|
| 2026.02.12 | ₩19,275 | ₩19,468 | ₩18,833 | ₩18,940 | -1.74% | 16.2만 |
|---|
| 2026.02.11 | ₩19,101 | ₩19,275 | ₩18,873 | ₩19,262 | +0.84% | 21.1만 |
|---|
| 2026.02.10 | ₩19,155 | ₩19,222 | ₩18,994 | ₩19,088 | -0.35% | 13.2만 |
|---|
| 2026.02.09 | ₩19,249 | ₩19,396 | ₩18,927 | ₩19,222 | -0.14% | 26.3만 |
|---|
| 2026.02.06 | ₩19,208 | ₩19,544 | ₩19,088 | ₩19,316 | +0.56% | 26.4만 |
|---|
| 2026.02.05 | ₩19,249 | ₩19,249 | ₩18,927 | ₩19,114 | -0.70% | 20.1만 |
|---|
| 2026.02.04 | ₩18,900 | ₩19,322 | ₩18,806 | ₩19,289 | +2.06% | 14.2만 |
|---|
| 2026.02.03 | ₩19,114 | ₩19,242 | ₩18,672 | ₩18,873 | -1.26% | 17.5만 |
|---|
| 2026.02.02 | ₩19,316 | ₩19,356 | ₩18,927 | ₩19,168 | -0.76% | 20.8만 |
|---|
| 2026.01.30 | ₩19,249 | ₩19,383 | ₩19,088 | ₩19,302 | +0.28% | 14.1만 |
|---|
| 2026.01.29 | ₩19,155 | ₩19,329 | ₩18,994 | ₩19,249 | +0.49% | 23.4만 |
|---|
| 2026.01.28 | ₩19,570 | ₩19,651 | ₩18,994 | ₩19,020 | -2.81% | 14만 |
|---|
| 2026.01.27 | ₩19,342 | ₩19,658 | ₩19,342 | ₩19,503 | +0.83% | 10.1만 |
|---|
| 2026.01.26 | ₩19,544 | ₩19,544 | ₩19,101 | ₩19,396 | -0.75% | 13.3만 |
|---|
| 2026.01.23 | ₩19,517 | ₩19,658 | ₩19,383 | ₩19,477 | -0.21% | 11.4만 |
|---|
| 2026.01.22 | ₩19,597 | ₩19,798 | ₩19,503 | ₩19,530 | -0.34% | 13.1만 |
|---|
| 2026.01.21 | ₩19,289 | ₩19,718 | ₩19,289 | ₩19,624 | +1.74% | 14.3만 |
|---|
| 2026.01.20 | ₩19,275 | ₩19,544 | ₩19,027 | ₩19,342 | +0.35% | 24.4만 |
|---|
| 2026.01.16 | ₩19,919 | ₩19,919 | ₩19,477 | ₩19,490 | -2.15% | 17.2만 |
|---|
| 2026.01.15 | ₩19,798 | ₩20,027 | ₩19,691 | ₩19,919 | +0.61% | 24.2만 |
|---|
| 2026.01.14 | ₩19,316 | ₩19,879 | ₩19,155 | ₩19,772 | +2.36% | 31만 |
|---|
| 2026.01.13 | ₩19,383 | ₩19,443 | ₩19,195 | ₩19,316 | -0.35% | 13.1만 |
|---|
| 2026.01.12 | ₩19,302 | ₩19,517 | ₩19,235 | ₩19,383 | +0.42% | 12.1만 |
|---|
| 2026.01.09 | ₩19,289 | ₩19,463 | ₩19,222 | ₩19,436 | +0.76% | 15.6만 |
|---|
| 2026.01.08 | ₩18,766 | ₩19,396 | ₩18,739 | ₩19,262 | +2.64% | 24.8만 |
|---|
| 2026.01.07 | ₩19,302 | ₩19,342 | ₩18,658 | ₩18,792 | -2.64% | 20.8만 |
|---|
| 2026.01.06 | ₩19,450 | ₩19,477 | ₩18,806 | ₩19,249 | -1.03% | 23.6만 |
|---|
| 2026.01.05 | ₩19,114 | ₩19,611 | ₩19,101 | ₩19,477 | +1.89% | 24.6만 |
|---|
| 2026.01.02 | ₩18,819 | ₩19,309 | ₩18,819 | ₩19,155 | +1.78% | 30.7만 |
|---|
| 2025.12.31 | ₩19,061 | ₩19,088 | ₩18,739 | ₩18,846 | -1.13% | 42만 |
|---|
| 2025.12.30 | ₩19,544 | ₩19,718 | ₩19,316 | ₩19,530 | -0.07% | 30만 |
|---|
| 2025.12.29 | ₩19,758 | ₩19,843 | ₩19,477 | ₩19,517 | -1.22% | 26.4만 |
|---|
| 2025.12.26 | ₩19,544 | ₩19,785 | ₩19,477 | ₩19,758 | +1.10% | 11.3만 |
|---|
| 2025.12.24 | ₩19,302 | ₩19,557 | ₩19,181 | ₩19,544 | +1.25% | 6.5만 |
|---|
| 2025.12.23 | ₩19,503 | ₩19,651 | ₩19,262 | ₩19,302 | -1.03% | 16.8만 |
|---|
| 2025.12.22 | ₩19,584 | ₩19,638 | ₩19,369 | ₩19,530 | -0.27% | 25.9만 |
|---|
| 2025.12.19 | ₩20,080 | ₩20,087 | ₩19,631 | ₩19,651 | -2.14% | 97.2만 |
|---|
| 2025.12.18 | ₩19,973 | ₩20,201 | ₩19,892 | ₩20,027 | +0.27% | 21.4만 |
|---|
| 2025.12.17 | ₩19,906 | ₩20,174 | ₩19,825 | ₩19,946 | +0.20% | 24.5만 |
|---|
| 2025.12.16 | ₩19,986 | ₩20,080 | ₩19,798 | ₩19,906 | -0.40% | 17.5만 |
|---|
| 2025.12.15 | ₩20,187 | ₩20,322 | ₩19,892 | ₩19,973 | -1.06% | 17.9만 |
|---|
| 2025.12.12 | ₩20,053 | ₩20,355 | ₩20,053 | ₩20,067 | +0.07% | 13.4만 |
|---|
| 2025.12.11 | ₩20,241 | ₩20,241 | ₩19,959 | ₩19,986 | -1.26% | 10.1만 |
|---|
| 2025.12.10 | ₩20,053 | ₩20,295 | ₩19,986 | ₩20,147 | +0.47% | 13.2만 |
|---|
| 2025.12.09 | ₩19,745 | ₩20,134 | ₩19,745 | ₩20,053 | +1.56% | 15.9만 |
|---|
| 2025.12.08 | ₩19,892 | ₩20,040 | ₩19,591 | ₩19,691 | -1.01% | 14.5만 |
|---|
| 2025.12.05 | ₩19,503 | ₩20,013 | ₩19,463 | ₩19,986 | +2.48% | 34.1만 |
|---|
| 2025.12.04 | ₩19,396 | ₩19,745 | ₩19,396 | ₩19,544 | +0.76% | 11만 |
|---|
| 2025.12.03 | ₩19,047 | ₩19,544 | ₩19,047 | ₩19,530 | +2.54% | 12.5만 |
|---|
| 2025.12.02 | ₩19,168 | ₩19,289 | ₩18,980 | ₩19,047 | -0.63% | 9.9만 |
|---|
| 2025.12.01 | ₩19,181 | ₩19,295 | ₩19,114 | ₩19,168 | -0.07% | 15.2만 |
|---|
| 2025.11.28 | ₩19,222 | ₩19,316 | ₩19,121 | ₩19,249 | +0.14% | 7.2만 |
|---|
| 2025.11.26 | ₩18,994 | ₩19,302 | ₩18,846 | ₩19,155 | +0.85% | 22.8만 |
|---|
| 2025.11.25 | ₩18,699 | ₩19,041 | ₩18,511 | ₩19,007 | +1.65% | 15.8만 |
|---|
| 2025.11.24 | ₩18,511 | ₩18,746 | ₩18,430 | ₩18,725 | +1.16% | 18.7만 |
|---|
| 2025.11.21 | ₩18,108 | ₩18,618 | ₩17,974 | ₩18,551 | +2.44% | 21.8만 |
|---|
| 2025.11.20 | ₩18,336 | ₩18,677 | ₩17,974 | ₩17,974 | -1.98% | 24.3만 |
|---|
| 2025.11.19 | ₩17,773 | ₩18,263 | ₩17,773 | ₩18,202 | +2.42% | 22.4만 |
|---|
| 2025.11.18 | ₩17,599 | ₩17,894 | ₩17,478 | ₩17,880 | +1.60% | 28.6만 |
|---|
| 2025.11.17 | ₩18,323 | ₩18,377 | ₩17,652 | ₩17,652 | -3.66% | 34.8만 |
|---|
| 2025.11.14 | ₩18,068 | ₩18,377 | ₩17,840 | ₩18,323 | +1.41% | 22.2만 |
|---|
| 2025.11.13 | ₩18,860 | ₩18,860 | ₩18,055 | ₩18,229 | -3.34% | 42만 |
|---|
| 2025.11.12 | ₩19,141 | ₩19,235 | ₩18,806 | ₩19,088 | -0.28% | 11.9만 |
|---|
| 2025.11.11 | ₩18,645 | ₩19,114 | ₩18,645 | ₩19,101 | +2.45% | 8.5만 |
|---|
| 2025.11.10 | ₩18,779 | ₩18,900 | ₩18,564 | ₩18,658 | -0.64% | 9.4만 |
|---|
| 2025.11.07 | ₩18,712 | ₩18,792 | ₩18,554 | ₩18,752 | +0.22% | 9.3만 |
|---|
| 2025.11.06 | ₩19,020 | ₩19,101 | ₩18,685 | ₩18,725 | -1.55% | 10.9만 |
|---|
| 2025.11.05 | ₩18,860 | ₩19,034 | ₩18,819 | ₩18,980 | +0.64% | 11.1만 |
|---|
| 2025.11.04 | ₩19,275 | ₩19,275 | ₩18,839 | ₩19,020 | -1.32% | 9.1만 |
|---|
| 2025.11.03 | ₩18,940 | ₩19,309 | ₩18,752 | ₩19,155 | +1.13% | 11.3만 |
|---|
| 2025.10.31 | ₩19,114 | ₩19,235 | ₩18,873 | ₩18,940 | -0.91% | 25.3만 |
|---|
| 2025.10.30 | ₩19,302 | ₩19,409 | ₩18,906 | ₩19,088 | -1.11% | 13만 |
|---|
| 2025.10.29 | ₩19,731 | ₩19,745 | ₩19,208 | ₩19,302 | -2.18% | 18.1만 |
|---|
| 2025.10.28 | ₩19,490 | ₩19,933 | ₩19,450 | ₩19,758 | +1.38% | 36.4만 |
|---|
| 2025.10.27 | ₩19,168 | ₩19,611 | ₩19,168 | ₩19,490 | +1.68% | 18.7만 |
|---|
| 2025.10.24 | ₩19,141 | ₩19,302 | ₩19,047 | ₩19,181 | +0.21% | 12만 |
|---|
| 2025.10.23 | ₩18,779 | ₩19,195 | ₩18,779 | ₩19,141 | +1.93% | 13.1만 |
|---|
| 2025.10.22 | ₩18,833 | ₩18,886 | ₩18,645 | ₩18,779 | -0.28% | 12.8만 |
|---|
| 2025.10.21 | ₩18,672 | ₩19,220 | ₩18,638 | ₩18,873 | +1.08% | 35.8만 |
|---|
| 2025.10.20 | ₩18,605 | ₩18,672 | ₩18,336 | ₩18,591 | -0.07% | 19.9만 |
|---|
| 2025.10.17 | ₩18,001 | ₩18,712 | ₩18,001 | ₩18,605 | +3.35% | 33.1만 |
|---|
| 2025.10.16 | ₩18,471 | ₩18,497 | ₩17,988 | ₩17,988 | -2.61% | 37만 |
|---|
| 2025.10.15 | ₩18,860 | ₩19,101 | ₩18,283 | ₩18,417 | -2.35% | 38.9만 |
|---|
| 2025.10.14 | ₩18,511 | ₩18,873 | ₩18,417 | ₩18,766 | +1.38% | 24만 |
|---|
| 2025.10.13 | ₩17,988 | ₩18,618 | ₩17,954 | ₩18,578 | +3.28% | 26.4만 |
|---|
| 2025.10.10 | ₩18,229 | ₩18,377 | ₩17,854 | ₩17,921 | -1.69% | 21.8만 |
|---|