시장 데이터를 불러오는 중
전체 종목
Carlyle Secured Lending, Inc. - Closed End Fund 과거 주가
Carlyle Secured Lending, Inc. - Closed End Fund · CGBD · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carlyle Secured Lending, Inc. - Closed End Fund · CGBD · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,045 | ₩14,058 | ₩13,878 | ₩13,898 | -1.04% | 38.8만 |
| 2026.10.08 | ₩13,805 | ₩14,138 | ₩13,805 | ₩14,058 | +1.84% | 66.2만 |
| 2026.10.07 | ₩13,978 | ₩14,005 | ₩13,711 | ₩13,871 | -0.76% | 51.4만 |
| 2026.10.06 | ₩14,098 | ₩14,205 | ₩13,991 | ₩14,005 | -0.66% | 49.5만 |
| 2026.10.05 | ₩14,178 | ₩14,525 | ₩14,071 | ₩14,085 | -0.66% | 48.5만 |
| 2026.10.02 | ₩14,485 | ₩14,518 | ₩14,191 | ₩14,205 | -1.93% | 50.5만 |
| 2026.10.01 | ₩14,258 | ₩14,405 | ₩14,165 | ₩14,365 | +0.75% | 47.8만 |
| 2026.09.30 | ₩14,351 | ₩14,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,258 |
| -0.65% |
| 76.8만 |
| 2026.09.29 | ₩14,778 | ₩14,938 | ₩14,545 | ₩14,805 | +0.18% | 66.8만 |
|---|
| 2026.09.28 | ₩15,018 | ₩15,025 | ₩14,785 | ₩14,938 | -0.53% | 26.2만 |
|---|
| 2026.09.25 | ₩14,872 | ₩15,025 | ₩14,752 | ₩15,005 | +0.90% | 27.2만 |
|---|
| 2026.09.24 | ₩15,005 | ₩15,065 | ₩14,712 | ₩14,872 | -0.89% | 38만 |
|---|
| 2026.09.23 | ₩15,298 | ₩15,405 | ₩14,932 | ₩14,965 | -2.18% | 32.7만 |
|---|
| 2026.09.22 | ₩15,499 | ₩15,499 | ₩15,238 | ₩15,298 | -1.29% | 25.3만 |
|---|
| 2026.09.21 | ₩15,245 | ₩15,412 | ₩15,230 | ₩15,365 | +0.79% | 24.4만 |
|---|
| 2026.09.18 | ₩15,499 | ₩15,552 | ₩15,152 | ₩15,218 | -1.81% | 60.3만 |
|---|
| 2026.09.17 | ₩15,325 | ₩15,679 | ₩15,264 | ₩15,512 | +1.22% | 25.6만 |
|---|
| 2026.09.16 | ₩15,232 | ₩15,332 | ₩14,985 | ₩15,192 | -0.26% | 31.8만 |
|---|
| 2026.09.15 | ₩15,138 | ₩15,292 | ₩15,098 | ₩15,285 | +0.97% | 45.4만 |
|---|
| 2026.09.14 | ₩15,112 | ₩15,312 | ₩15,105 | ₩15,165 | +0.35% | 32.5만 |
|---|
| 2026.09.11 | ₩15,245 | ₩15,338 | ₩15,138 | ₩15,165 | -0.52% | 24.6만 |
|---|
| 2026.09.10 | ₩15,218 | ₩15,258 | ₩15,118 | ₩15,178 | -0.26% | 30.7만 |
|---|
| 2026.09.09 | ₩15,338 | ₩15,392 | ₩15,138 | ₩15,252 | -0.57% | 30.2만 |
|---|
| 2026.09.08 | ₩15,605 | ₩15,665 | ₩15,252 | ₩15,325 | -1.79% | 41만 |
|---|
| 2026.09.04 | ₩15,365 | ₩15,799 | ₩15,338 | ₩15,592 | +1.48% | 35.1만 |
|---|
| 2026.09.03 | ₩15,445 | ₩15,599 | ₩15,238 | ₩15,432 | -0.09% | 35.8만 |
|---|
| 2026.09.02 | ₩15,459 | ₩15,652 | ₩15,338 | ₩15,418 | -0.26% | 34.9만 |
|---|
| 2026.09.01 | ₩15,885 | ₩15,939 | ₩15,405 | ₩15,405 | -3.02% | 58.4만 |
|---|
| 2026.08.31 | ₩15,712 | ₩16,139 | ₩15,672 | ₩15,979 | +1.70% | 72만 |
|---|
| 2026.08.28 | ₩15,472 | ₩15,885 | ₩15,472 | ₩15,712 | +1.55% | 66.8만 |
|---|
| 2026.08.27 | ₩15,165 | ₩15,572 | ₩15,138 | ₩15,552 | +2.55% | 157.6만 |
|---|
| 2026.08.26 | ₩15,218 | ₩15,258 | ₩14,998 | ₩15,112 | -0.70% | 21.4만 |
|---|
| 2026.08.25 | ₩15,312 | ₩15,312 | ₩15,112 | ₩15,218 | -0.61% | 35.6만 |
|---|
| 2026.08.24 | ₩15,072 | ₩15,305 | ₩14,965 | ₩15,272 | +1.33% | 29.8만 |
|---|
| 2026.08.21 | ₩15,258 | ₩15,285 | ₩15,032 | ₩15,138 | -0.79% | 38만 |
|---|
| 2026.08.20 | ₩15,098 | ₩15,205 | ₩14,978 | ₩15,112 | +0.09% | 57.5만 |
|---|
| 2026.08.19 | ₩14,978 | ₩15,192 | ₩14,965 | ₩15,112 | +0.89% | 59.7만 |
|---|
| 2026.08.18 | ₩14,965 | ₩15,005 | ₩14,832 | ₩14,952 | -0.09% | 38.6만 |
|---|
| 2026.08.17 | ₩15,045 | ₩15,145 | ₩14,918 | ₩15,018 | -0.18% | 70.2만 |
|---|
| 2026.08.14 | ₩15,152 | ₩15,285 | ₩15,098 | ₩15,138 | -0.09% | 58.3만 |
|---|
| 2026.08.13 | ₩14,832 | ₩15,338 | ₩14,832 | ₩15,165 | +2.25% | 83.2만 |
|---|
| 2026.08.12 | ₩14,898 | ₩14,992 | ₩14,597 | ₩14,805 | -0.63% | 43.3만 |
|---|
| 2026.08.11 | ₩14,872 | ₩15,112 | ₩14,765 | ₩14,898 | +0.18% | 71.2만 |
|---|
| 2026.08.10 | ₩14,672 | ₩14,965 | ₩14,512 | ₩14,858 | +1.27% | 101.9만 |
|---|
| 2026.08.07 | ₩14,218 | ₩14,805 | ₩14,205 | ₩14,698 | +3.38% | 84.2만 |
|---|
| 2026.08.06 | ₩13,765 | ₩14,258 | ₩13,765 | ₩14,218 | +3.29% | 50.1만 |
|---|
| 2026.08.05 | ₩13,978 | ₩13,978 | ₩13,609 | ₩13,711 | -1.91% | 50만 |
|---|
| 2026.08.04 | ₩13,725 | ₩14,071 | ₩13,725 | ₩13,991 | +1.94% | 52.4만 |
|---|
| 2026.08.03 | ₩13,351 | ₩13,751 | ₩13,351 | ₩13,685 | +2.50% | 32.7만 |
|---|
| 2026.07.31 | ₩13,798 | ₩13,798 | ₩13,264 | ₩13,324 | -3.43% | 56.7만 |
|---|
| 2026.07.30 | ₩13,605 | ₩13,671 | ₩13,324 | ₩13,471 | -0.98% | 46만 |
|---|
| 2026.07.29 | ₩13,798 | ₩13,838 | ₩13,551 | ₩13,591 | -1.50% | 30.5만 |
|---|
| 2026.07.28 | ₩13,811 | ₩13,811 | ₩13,578 | ₩13,791 | -0.14% | 47.4만 |
|---|
| 2026.07.27 | ₩13,471 | ₩13,785 | ₩13,471 | ₩13,618 | +1.09% | 51.7만 |
|---|
| 2026.07.24 | ₩13,431 | ₩13,525 | ₩13,304 | ₩13,391 | -0.30% | 28.7만 |
|---|
| 2026.07.23 | ₩13,831 | ₩13,831 | ₩13,331 | ₩13,351 | -3.47% | 206.4만 |
|---|
| 2026.07.22 | ₩13,951 | ₩13,965 | ₩13,698 | ₩13,765 | -1.34% | 40.1만 |
|---|
| 2026.07.21 | ₩13,831 | ₩14,105 | ₩13,831 | ₩13,925 | +0.68% | 38.7만 |
|---|
| 2026.07.20 | ₩14,031 | ₩14,031 | ₩13,671 | ₩13,818 | -1.52% | 74.6만 |
|---|
| 2026.07.17 | ₩14,271 | ₩14,391 | ₩13,871 | ₩13,938 | -2.34% | 68.3만 |
|---|
| 2026.07.16 | ₩14,098 | ₩14,298 | ₩13,985 | ₩14,271 | +1.23% | 71.2만 |
|---|
| 2026.07.15 | ₩14,005 | ₩14,225 | ₩14,005 | ₩14,138 | +0.95% | 63.9만 |
|---|
| 2026.07.14 | ₩13,885 | ₩14,031 | ₩13,871 | ₩13,898 | +0.10% | 45.1만 |
|---|
| 2026.07.13 | ₩14,031 | ₩14,205 | ₩13,845 | ₩13,978 | -0.38% | 88.3만 |
|---|
| 2026.07.10 | ₩14,018 | ₩14,198 | ₩13,991 | ₩14,045 | +0.19% | 33.4만 |
|---|
| 2026.07.09 | ₩13,871 | ₩13,945 | ₩13,765 | ₩13,845 | -0.19% | 46.1만 |
|---|
| 2026.07.08 | ₩13,858 | ₩13,951 | ₩13,698 | ₩13,871 | +0.10% | 61.6만 |
|---|
| 2026.07.07 | ₩14,125 | ₩14,431 | ₩13,838 | ₩13,858 | -1.89% | 102만 |
|---|
| 2026.07.06 | ₩14,538 | ₩14,618 | ₩14,031 | ₩14,045 | -3.39% | 51.5만 |
|---|
| 2026.07.02 | ₩14,672 | ₩14,778 | ₩14,498 | ₩14,525 | -1.00% | 39.2만 |
|---|
| 2026.07.01 | ₩14,111 | ₩14,598 | ₩14,111 | ₩14,592 | +3.40% | 38만 |
|---|
| 2026.06.30 | ₩14,078 | ₩14,211 | ₩14,005 | ₩14,045 | -0.24% | 62.5만 |
|---|
| 2026.06.29 | ₩14,498 | ₩14,538 | ₩14,318 | ₩14,485 | -0.09% | 59.2만 |
|---|
| 2026.06.26 | ₩14,071 | ₩14,552 | ₩14,058 | ₩14,418 | +2.46% | 43.8만 |
|---|
| 2026.06.25 | ₩14,085 | ₩14,311 | ₩13,978 | ₩14,045 | -0.28% | 47.5만 |
|---|
| 2026.06.24 | ₩14,271 | ₩14,305 | ₩13,991 | ₩14,071 | -1.40% | 71.3만 |
|---|
| 2026.06.23 | ₩14,285 | ₩14,452 | ₩14,205 | ₩14,298 | +0.09% | 68.5만 |
|---|
| 2026.06.22 | ₩14,565 | ₩14,792 | ₩14,271 | ₩14,311 | -1.74% | 64.1만 |
|---|
| 2026.06.18 | ₩14,592 | ₩14,698 | ₩14,358 | ₩14,605 | +0.09% | 91.8만 |
|---|
| 2026.06.17 | ₩14,725 | ₩14,872 | ₩14,431 | ₩14,485 | -1.63% | 56.4만 |
|---|
| 2026.06.16 | ₩14,618 | ₩14,845 | ₩14,618 | ₩14,738 | +0.82% | 40.4만 |
|---|
| 2026.06.15 | ₩14,805 | ₩14,936 | ₩14,578 | ₩14,618 | -1.26% | 47.5만 |
|---|
| 2026.06.12 | ₩14,578 | ₩14,672 | ₩14,418 | ₩14,645 | +0.46% | 38.5만 |
|---|
| 2026.06.11 | ₩14,605 | ₩14,672 | ₩14,425 | ₩14,538 | -0.46% | 46.1만 |
|---|
| 2026.06.10 | ₩14,391 | ₩14,698 | ₩14,378 | ₩14,645 | +1.76% | 38만 |
|---|
| 2026.06.09 | ₩14,218 | ₩14,405 | ₩14,218 | ₩14,378 | +1.13% | 48.3만 |
|---|
| 2026.06.08 | ₩14,245 | ₩14,345 | ₩13,978 | ₩14,138 | -0.75% | 47.8만 |
|---|
| 2026.06.05 | ₩14,298 | ₩14,378 | ₩14,145 | ₩14,191 | -0.75% | 49.2만 |
|---|
| 2026.06.04 | ₩14,111 | ₩14,418 | ₩14,111 | ₩14,391 | +1.98% | 50만 |
|---|
| 2026.06.03 | ₩14,472 | ₩14,472 | ₩14,005 | ₩14,111 | -2.49% | 85.5만 |
|---|
| 2026.06.02 | ₩14,685 | ₩14,725 | ₩14,578 | ₩14,618 | -0.45% | 40.1만 |
|---|
| 2026.06.01 | ₩14,445 | ₩14,798 | ₩14,445 | ₩14,685 | +1.66% | 54.2만 |
|---|
| 2026.05.29 | ₩14,592 | ₩14,778 | ₩14,398 | ₩14,418 | -1.19% | 67.2만 |
|---|
| 2026.05.28 | ₩14,472 | ₩14,685 | ₩14,445 | ₩14,565 | +0.65% | 51.6만 |
|---|
| 2026.05.27 | ₩14,365 | ₩14,585 | ₩14,365 | ₩14,512 | +1.02% | 49만 |
|---|
| 2026.05.26 | ₩14,298 | ₩14,592 | ₩14,271 | ₩14,351 | +0.37% | 49.6만 |
|---|
| 2026.05.22 | ₩14,391 | ₩14,512 | ₩14,165 | ₩14,245 | -1.02% | 53.6만 |
|---|
| 2026.05.21 | ₩14,592 | ₩14,672 | ₩14,338 | ₩14,391 | -1.37% | 40.3만 |
|---|
| 2026.05.20 | ₩14,512 | ₩14,712 | ₩14,418 | ₩14,578 | +0.46% | 37.9만 |
|---|
| 2026.05.19 | ₩14,618 | ₩14,672 | ₩14,413 | ₩14,485 | -0.91% | 45.6만 |
|---|
| 2026.05.18 | ₩14,912 | ₩15,005 | ₩14,538 | ₩14,565 | -2.33% | 48.7만 |
|---|
| 2026.05.15 | ₩14,898 | ₩15,045 | ₩14,805 | ₩14,938 | +0.27% | 46.9만 |
|---|
| 2026.05.14 | ₩14,912 | ₩15,245 | ₩14,872 | ₩14,952 | +0.27% | 45.8만 |
|---|
| 2026.05.13 | ₩15,005 | ₩15,078 | ₩14,805 | ₩14,832 | -1.16% | 50.5만 |
|---|
| 2026.05.12 | ₩15,378 | ₩15,592 | ₩14,832 | ₩15,005 | -2.43% | 78.5만 |
|---|
| 2026.05.11 | ₩15,058 | ₩15,465 | ₩15,018 | ₩15,178 | +0.80% | 107.8만 |
|---|
| 2026.05.08 | ₩15,632 | ₩15,705 | ₩15,298 | ₩15,365 | -1.71% | 78.7만 |
|---|
| 2026.05.07 | ₩15,779 | ₩15,779 | ₩15,445 | ₩15,712 | -0.42% | 40만 |
|---|
| 2026.05.06 | ₩16,205 | ₩16,272 | ₩15,605 | ₩15,845 | -2.22% | 54.5만 |
|---|
| 2026.05.05 | ₩16,059 | ₩16,172 | ₩15,752 | ₩16,125 | +0.42% | 65만 |
|---|
| 2026.05.04 | ₩15,939 | ₩16,152 | ₩15,899 | ₩16,059 | +0.75% | 48.1만 |
|---|
| 2026.05.01 | ₩15,925 | ₩16,092 | ₩15,819 | ₩15,952 | +0.17% | 83.3만 |
|---|
| 2026.04.30 | ₩15,298 | ₩15,852 | ₩15,298 | ₩15,819 | +3.40% | 50.1만 |
|---|
| 2026.04.29 | ₩15,285 | ₩15,378 | ₩15,178 | ₩15,258 | -0.17% | 44.9만 |
|---|
| 2026.04.28 | ₩15,152 | ₩15,425 | ₩15,018 | ₩15,392 | +1.58% | 79.7만 |
|---|
| 2026.04.27 | ₩15,325 | ₩15,392 | ₩14,918 | ₩15,138 | -1.22% | 116.5만 |
|---|
| 2026.04.24 | ₩15,325 | ₩15,539 | ₩15,265 | ₩15,325 | 0.00% | 93.5만 |
|---|
| 2026.04.23 | ₩15,739 | ₩15,739 | ₩15,252 | ₩15,312 | -2.71% | 50.9만 |
|---|
| 2026.04.22 | ₩15,699 | ₩15,939 | ₩15,685 | ₩15,805 | +0.68% | 74만 |
|---|
| 2026.04.21 | ₩15,912 | ₩15,952 | ₩15,492 | ₩15,592 | -2.01% | 60.1만 |
|---|
| 2026.04.20 | ₩15,619 | ₩15,985 | ₩15,619 | ₩15,885 | +1.71% | 135만 |
|---|
| 2026.04.17 | ₩15,472 | ₩15,912 | ₩15,432 | ₩15,765 | +1.90% | 114.4만 |
|---|
| 2026.04.16 | ₩15,712 | ₩15,768 | ₩15,385 | ₩15,432 | -1.78% | 73.1만 |
|---|
| 2026.04.15 | ₩15,325 | ₩15,725 | ₩15,325 | ₩15,699 | +2.44% | 104.3만 |
|---|
| 2026.04.14 | ₩14,752 | ₩15,258 | ₩14,752 | ₩15,258 | +3.44% | 134.5만 |
|---|
| 2026.04.13 | ₩14,472 | ₩14,765 | ₩14,438 | ₩14,752 | +1.94% | 54.9만 |
|---|
| 2026.04.10 | ₩14,485 | ₩14,625 | ₩14,285 | ₩14,578 | +0.64% | 53.4만 |
|---|
| 2026.04.09 | ₩14,485 | ₩14,578 | ₩14,338 | ₩14,445 | -0.28% | 75.1만 |
|---|
| 2026.04.08 | ₩14,872 | ₩15,045 | ₩14,465 | ₩14,632 | -1.61% | 78.6만 |
|---|
| 2026.04.07 | ₩14,632 | ₩14,818 | ₩14,565 | ₩14,632 | 0.00% | 71.8만 |
|---|
| 2026.04.06 | ₩14,618 | ₩14,858 | ₩14,565 | ₩14,725 | +0.73% | 69.1만 |
|---|
| 2026.04.02 | ₩14,351 | ₩14,685 | ₩14,311 | ₩14,618 | +1.86% | 186.8만 |
|---|
| 2026.04.01 | ₩14,738 | ₩14,778 | ₩14,385 | ₩14,485 | -1.72% | 80.2만 |
|---|
| 2026.03.31 | ₩14,605 | ₩14,912 | ₩14,438 | ₩14,592 | -0.09% | 96.6만 |
|---|
| 2026.03.30 | ₩14,658 | ₩15,112 | ₩14,658 | ₩15,058 | +2.73% | 72.7만 |
|---|
| 2026.03.27 | ₩14,898 | ₩14,978 | ₩14,632 | ₩14,632 | -1.79% | 131.8만 |
|---|
| 2026.03.26 | ₩15,005 | ₩15,257 | ₩14,898 | ₩14,938 | -0.44% | 62.9만 |
|---|
| 2026.03.25 | ₩15,005 | ₩15,205 | ₩14,845 | ₩15,058 | +0.36% | 64.3만 |
|---|
| 2026.03.24 | ₩14,938 | ₩15,138 | ₩14,632 | ₩14,952 | +0.09% | 83만 |
|---|
| 2026.03.23 | ₩14,898 | ₩15,132 | ₩14,552 | ₩15,018 | +0.81% | 72.9만 |
|---|
| 2026.03.20 | ₩14,992 | ₩15,018 | ₩14,632 | ₩14,632 | -2.40% | 120만 |
|---|
| 2026.03.19 | ₩14,698 | ₩15,032 | ₩14,685 | ₩14,898 | +1.36% | 59.1만 |
|---|
| 2026.03.18 | ₩14,725 | ₩15,072 | ₩14,725 | ₩14,845 | +0.82% | 55.3만 |
|---|
| 2026.03.17 | ₩14,298 | ₩14,972 | ₩14,245 | ₩14,845 | +3.82% | 67.2만 |
|---|
| 2026.03.16 | ₩14,418 | ₩14,478 | ₩14,198 | ₩14,271 | -1.02% | 66.1만 |
|---|
| 2026.03.13 | ₩14,498 | ₩14,605 | ₩14,311 | ₩14,338 | -1.10% | 67만 |
|---|
| 2026.03.12 | ₩14,578 | ₩14,872 | ₩14,485 | ₩14,485 | -0.64% | 80.4만 |
|---|
| 2026.03.11 | ₩14,672 | ₩14,838 | ₩14,498 | ₩14,765 | +0.64% | 54.1만 |
|---|
| 2026.03.10 | ₩14,498 | ₩14,732 | ₩14,338 | ₩14,605 | +0.74% | 78.5만 |
|---|
| 2026.03.09 | ₩14,498 | ₩14,566 | ₩14,151 | ₩14,498 | 0.00% | 109만 |
|---|
| 2026.03.06 | ₩15,018 | ₩15,018 | ₩14,685 | ₩14,698 | -2.13% | 62만 |
|---|
| 2026.03.05 | ₩14,952 | ₩15,258 | ₩14,952 | ₩15,072 | +0.80% | 100.8만 |
|---|
| 2026.03.04 | ₩14,992 | ₩15,052 | ₩14,605 | ₩14,965 | -0.18% | 85.2만 |
|---|
| 2026.03.03 | ₩14,605 | ₩14,925 | ₩14,525 | ₩14,832 | +1.55% | 76.7만 |
|---|
| 2026.03.02 | ₩14,672 | ₩15,105 | ₩14,498 | ₩14,885 | +1.45% | 94.6만 |
|---|
| 2026.02.27 | ₩15,338 | ₩15,338 | ₩14,778 | ₩14,832 | -3.30% | 99.8만 |
|---|
| 2026.02.26 | ₩15,245 | ₩15,499 | ₩14,980 | ₩15,445 | +1.31% | 87.2만 |
|---|
| 2026.02.25 | ₩15,058 | ₩15,232 | ₩14,498 | ₩15,165 | +0.71% | 142만 |
|---|
| 2026.02.24 | ₩14,832 | ₩15,352 | ₩14,832 | ₩15,272 | +2.97% | 88.2만 |
|---|
| 2026.02.23 | ₩15,272 | ₩15,418 | ₩14,758 | ₩14,805 | -3.06% | 141.5만 |
|---|
| 2026.02.20 | ₩15,418 | ₩15,579 | ₩15,205 | ₩15,392 | -0.17% | 84.1만 |
|---|
| 2026.02.19 | ₩15,579 | ₩15,739 | ₩15,358 | ₩15,525 | -0.34% | 76.9만 |
|---|
| 2026.02.18 | ₩15,672 | ₩15,832 | ₩15,505 | ₩15,725 | +0.34% | 36.3만 |
|---|
| 2026.02.17 | ₩15,872 | ₩15,912 | ₩15,539 | ₩15,672 | -1.26% | 75.9만 |
|---|
| 2026.02.13 | ₩16,099 | ₩16,179 | ₩15,832 | ₩15,899 | -1.24% | 53.2만 |
|---|
| 2026.02.12 | ₩16,245 | ₩16,446 | ₩15,979 | ₩16,099 | -0.90% | 37만 |
|---|
| 2026.02.11 | ₩16,339 | ₩16,379 | ₩16,125 | ₩16,232 | -0.65% | 43만 |
|---|
| 2026.02.10 | ₩16,205 | ₩16,392 | ₩16,072 | ₩16,312 | +0.66% | 41.5만 |
|---|
| 2026.02.09 | ₩15,899 | ₩16,325 | ₩15,832 | ₩16,245 | +2.18% | 57.5만 |
|---|
| 2026.02.06 | ₩15,965 | ₩16,232 | ₩15,899 | ₩15,979 | +0.08% | 64.4만 |
|---|
| 2026.02.05 | ₩16,259 | ₩16,259 | ₩15,832 | ₩15,992 | -1.64% | 101.5만 |
|---|
| 2026.02.04 | ₩15,792 | ₩16,339 | ₩15,772 | ₩16,259 | +2.96% | 100만 |
|---|
| 2026.02.03 | ₩16,139 | ₩16,172 | ₩15,605 | ₩15,712 | -2.64% | 82.5만 |
|---|
| 2026.02.02 | ₩16,219 | ₩16,219 | ₩15,885 | ₩16,112 | -0.66% | 71만 |
|---|
| 2026.01.30 | ₩16,419 | ₩16,492 | ₩16,179 | ₩16,339 | -0.49% | 38만 |
|---|
| 2026.01.29 | ₩16,646 | ₩16,646 | ₩16,325 | ₩16,446 | -1.20% | 40.4만 |
|---|
| 2026.01.28 | ₩16,659 | ₩16,800 | ₩16,512 | ₩16,512 | -0.88% | 35.1만 |
|---|
| 2026.01.27 | ₩16,686 | ₩16,939 | ₩16,552 | ₩16,619 | -0.40% | 29.8만 |
|---|
| 2026.01.26 | ₩16,939 | ₩17,126 | ₩16,459 | ₩16,726 | -1.26% | 40.6만 |
|---|
| 2026.01.23 | ₩17,179 | ₩17,246 | ₩17,046 | ₩17,072 | -0.62% | 26.8만 |
|---|
| 2026.01.22 | ₩17,206 | ₩17,326 | ₩17,166 | ₩17,166 | -0.23% | 28.4만 |
|---|
| 2026.01.21 | ₩16,979 | ₩17,312 | ₩16,979 | ₩17,179 | +1.18% | 53.2만 |
|---|
| 2026.01.20 | ₩16,952 | ₩17,072 | ₩16,839 | ₩16,992 | +0.24% | 47.2만 |
|---|
| 2026.01.16 | ₩17,272 | ₩17,299 | ₩17,006 | ₩17,152 | -0.69% | 50.9만 |
|---|
| 2026.01.15 | ₩17,086 | ₩17,312 | ₩17,012 | ₩17,246 | +0.94% | 51.2만 |
|---|
| 2026.01.14 | ₩16,712 | ₩17,166 | ₩16,672 | ₩17,086 | +2.23% | 42.3만 |
|---|
| 2026.01.13 | ₩17,046 | ₩17,046 | ₩16,686 | ₩16,712 | -1.96% | 32.3만 |
|---|
| 2026.01.12 | ₩16,846 | ₩17,099 | ₩16,846 | ₩16,899 | +0.32% | 35.6만 |
|---|
| 2026.01.09 | ₩16,846 | ₩17,032 | ₩16,846 | ₩16,939 | +0.55% | 34.9만 |
|---|
| 2026.01.08 | ₩16,352 | ₩17,039 | ₩16,339 | ₩16,886 | +3.26% | 50.9만 |
|---|
| 2026.01.07 | ₩16,872 | ₩16,938 | ₩16,352 | ₩16,392 | -2.85% | 55.3만 |
|---|
| 2026.01.06 | ₩17,046 | ₩17,072 | ₩16,719 | ₩16,886 | -0.94% | 29.6만 |
|---|
| 2026.01.05 | ₩16,819 | ₩17,252 | ₩16,812 | ₩17,112 | +1.74% | 48.9만 |
|---|
| 2026.01.02 | ₩16,659 | ₩16,872 | ₩16,466 | ₩16,739 | +0.48% | 51.4만 |
|---|
| 2025.12.31 | ₩16,379 | ₩16,752 | ₩16,339 | ₩16,659 | +1.71% | 77.1만 |
|---|
| 2025.12.30 | ₩16,872 | ₩17,059 | ₩16,859 | ₩16,952 | +0.47% | 84.9만 |
|---|
| 2025.12.29 | ₩16,846 | ₩17,046 | ₩16,846 | ₩16,872 | +0.16% | 58.8만 |
|---|
| 2025.12.26 | ₩16,686 | ₩16,939 | ₩16,686 | ₩16,846 | +0.96% | 35.8만 |
|---|
| 2025.12.24 | ₩16,592 | ₩16,799 | ₩16,592 | ₩16,739 | +0.88% | 22.1만 |
|---|
| 2025.12.23 | ₩16,712 | ₩16,806 | ₩16,606 | ₩16,632 | -0.48% | 70.7만 |
|---|
| 2025.12.22 | ₩16,686 | ₩16,854 | ₩16,639 | ₩16,726 | +0.24% | 57.4만 |
|---|
| 2025.12.19 | ₩17,046 | ₩17,072 | ₩16,692 | ₩16,699 | -2.03% | 78.8만 |
|---|
| 2025.12.18 | ₩17,206 | ₩17,206 | ₩16,979 | ₩17,072 | -0.78% | 40.7만 |
|---|
| 2025.12.17 | ₩17,072 | ₩17,272 | ₩17,032 | ₩17,072 | 0.00% | 62.6만 |
|---|
| 2025.12.16 | ₩17,006 | ₩17,246 | ₩16,999 | ₩17,086 | +0.47% | 49.3만 |
|---|
| 2025.12.15 | ₩17,366 | ₩17,392 | ₩16,859 | ₩17,032 | -1.92% | 70만 |
|---|
| 2025.12.12 | ₩17,446 | ₩17,633 | ₩17,292 | ₩17,366 | -0.46% | 43.7만 |
|---|
| 2025.12.11 | ₩17,539 | ₩17,713 | ₩17,326 | ₩17,379 | -0.91% | 40.5만 |
|---|
| 2025.12.10 | ₩17,366 | ₩17,593 | ₩17,366 | ₩17,513 | +0.84% | 49만 |
|---|
| 2025.12.09 | ₩17,339 | ₩17,486 | ₩17,323 | ₩17,379 | +0.23% | 36.5만 |
|---|
| 2025.12.08 | ₩17,192 | ₩17,445 | ₩17,192 | ₩17,312 | +0.70% | 51.4만 |
|---|
| 2025.12.05 | ₩17,312 | ₩17,419 | ₩17,246 | ₩17,299 | -0.08% | 50.5만 |
|---|
| 2025.12.04 | ₩17,246 | ₩17,366 | ₩17,146 | ₩17,259 | +0.08% | 49.6만 |
|---|
| 2025.12.03 | ₩16,992 | ₩17,272 | ₩16,992 | ₩17,192 | +1.18% | 51.6만 |
|---|
| 2025.12.02 | ₩16,792 | ₩16,999 | ₩16,726 | ₩16,926 | +0.79% | 36만 |
|---|
| 2025.12.01 | ₩16,752 | ₩16,939 | ₩16,732 | ₩16,739 | -0.08% | 52.1만 |
|---|
| 2025.11.28 | ₩16,686 | ₩16,899 | ₩16,686 | ₩16,872 | +1.12% | 13.6만 |
|---|
| 2025.11.26 | ₩16,552 | ₩16,819 | ₩16,552 | ₩16,712 | +0.97% | 31.3만 |
|---|
| 2025.11.25 | ₩16,379 | ₩16,706 | ₩16,272 | ₩16,579 | +1.22% | 76만 |
|---|
| 2025.11.24 | ₩16,285 | ₩16,439 | ₩16,219 | ₩16,312 | +0.16% | 49.2만 |
|---|
| 2025.11.21 | ₩15,872 | ₩16,432 | ₩15,805 | ₩16,299 | +2.69% | 117.5만 |
|---|
| 2025.11.20 | ₩15,779 | ₩15,995 | ₩15,692 | ₩15,885 | +0.68% | 73만 |
|---|
| 2025.11.19 | ₩15,699 | ₩15,972 | ₩15,672 | ₩15,672 | -0.17% | 59.1만 |
|---|
| 2025.11.18 | ₩15,539 | ₩15,825 | ₩15,405 | ₩15,725 | +1.20% | 52.7만 |
|---|
| 2025.11.17 | ₩15,845 | ₩15,872 | ₩15,512 | ₩15,525 | -2.02% | 51.6만 |
|---|
| 2025.11.14 | ₩15,885 | ₩15,912 | ₩15,712 | ₩15,845 | -0.25% | 54.1만 |
|---|
| 2025.11.13 | ₩16,165 | ₩16,339 | ₩15,859 | ₩15,952 | -1.32% | 46.5만 |
|---|
| 2025.11.12 | ₩16,192 | ₩16,352 | ₩16,139 | ₩16,192 | 0.00% | 71.4만 |
|---|
| 2025.11.11 | ₩15,832 | ₩16,179 | ₩15,832 | ₩16,085 | +1.60% | 41.6만 |
|---|
| 2025.11.10 | ₩16,045 | ₩16,072 | ₩15,704 | ₩15,832 | -1.33% | 64.3만 |
|---|
| 2025.11.07 | ₩15,845 | ₩16,093 | ₩15,759 | ₩15,979 | +0.84% | 42.9만 |
|---|
| 2025.11.06 | ₩16,179 | ₩16,352 | ₩15,765 | ₩15,912 | -1.65% | 70.3만 |
|---|
| 2025.11.05 | ₩16,526 | ₩16,539 | ₩16,005 | ₩16,179 | -2.10% | 72.9만 |
|---|
| 2025.11.04 | ₩16,739 | ₩16,806 | ₩16,539 | ₩16,632 | -0.64% | 94.6만 |
|---|
| 2025.11.03 | ₩16,859 | ₩16,872 | ₩16,579 | ₩16,832 | -0.16% | 33.7만 |
|---|
| 2025.10.31 | ₩16,739 | ₩16,939 | ₩16,606 | ₩16,859 | +0.72% | 44.6만 |
|---|
| 2025.10.30 | ₩16,979 | ₩17,019 | ₩16,539 | ₩16,752 | -1.34% | 48.9만 |
|---|
| 2025.10.29 | ₩17,219 | ₩17,292 | ₩16,912 | ₩17,059 | -0.93% | 64.1만 |
|---|
| 2025.10.28 | ₩17,139 | ₩17,406 | ₩17,078 | ₩17,246 | +0.62% | 51.4만 |
|---|
| 2025.10.27 | ₩16,819 | ₩17,166 | ₩16,786 | ₩17,139 | +1.90% | 40.1만 |
|---|
| 2025.10.24 | ₩16,699 | ₩16,846 | ₩16,699 | ₩16,766 | +0.40% | 25.5만 |
|---|
| 2025.10.23 | ₩16,512 | ₩16,712 | ₩16,486 | ₩16,672 | +0.97% | 34.7만 |
|---|
| 2025.10.22 | ₩16,686 | ₩16,886 | ₩16,472 | ₩16,526 | -0.96% | 84.1만 |
|---|
| 2025.10.21 | ₩16,579 | ₩16,872 | ₩16,552 | ₩16,752 | +1.05% | 34.5만 |
|---|
| 2025.10.20 | ₩16,446 | ₩16,592 | ₩16,292 | ₩16,566 | +0.73% | 76.8만 |
|---|
| 2025.10.17 | ₩16,299 | ₩16,539 | ₩16,225 | ₩16,459 | +0.98% | 68.8만 |
|---|
| 2025.10.16 | ₩16,619 | ₩16,672 | ₩16,179 | ₩16,272 | -2.09% | 66.5만 |
|---|
| 2025.10.15 | ₩16,512 | ₩16,812 | ₩16,405 | ₩16,592 | +0.48% | 66.8만 |
|---|
| 2025.10.14 | ₩16,205 | ₩16,726 | ₩16,139 | ₩16,486 | +1.73% | 67만 |
|---|
| 2025.10.13 | ₩15,712 | ₩16,312 | ₩15,699 | ₩16,285 | +3.65% | 67.1만 |
|---|
| 2025.10.10 | ₩15,859 | ₩15,965 | ₩15,539 | ₩15,645 | -1.35% | 67.5만 |
|---|