시장 데이터를 불러오는 중
전체 종목
Fidus Investment Corporation - Closed End Fund 과거 주가
Fidus Investment Corporation - Closed End Fund · FDUS · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidus Investment Corporation - Closed End Fund · FDUS · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,588 | ₩25,708 | ₩25,400 | ₩25,507 | -0.31% | 19.8만 |
| 2026.10.08 | ₩25,066 | ₩25,574 | ₩25,066 | ₩25,548 | +1.92% | 31.5만 |
| 2026.10.07 | ₩25,280 | ₩25,293 | ₩24,758 | ₩25,186 | -0.37% | 30.2만 |
| 2026.10.06 | ₩25,668 | ₩25,762 | ₩25,253 | ₩25,267 | -1.56% | 30.5만 |
| 2026.10.05 | ₩25,802 | ₩26,150 | ₩25,588 | ₩25,601 | -0.78% | 21.1만 |
| 2026.10.02 | ₩25,976 | ₩26,029 | ₩25,561 | ₩25,775 | -0.77% | 27.6만 |
| 2026.10.01 | ₩25,788 | ₩25,976 | ₩25,628 | ₩25,909 | +0.47% | 26.2만 |
| 2026.09.30 | ₩26,110 | ₩26,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,788 |
| -1.23% |
| 43만 |
| 2026.09.29 | ₩25,614 | ₩26,230 | ₩25,601 | ₩26,136 | +2.04% | 52.3만 |
|---|
| 2026.09.28 | ₩25,588 | ₩25,788 | ₩25,454 | ₩25,601 | +0.05% | 58만 |
|---|
| 2026.09.25 | ₩25,614 | ₩25,641 | ₩25,307 | ₩25,628 | +0.05% | 22.4만 |
|---|
| 2026.09.24 | ₩25,574 | ₩25,722 | ₩25,347 | ₩25,548 | -0.10% | 19.9만 |
|---|
| 2026.09.23 | ₩25,882 | ₩25,976 | ₩25,400 | ₩25,534 | -1.34% | 20.4만 |
|---|
| 2026.09.22 | ₩25,882 | ₩25,936 | ₩25,802 | ₩25,842 | -0.16% | 16만 |
|---|
| 2026.09.21 | ₩25,909 | ₩26,043 | ₩25,775 | ₩25,829 | -0.31% | 19만 |
|---|
| 2026.09.18 | ₩26,190 | ₩26,230 | ₩25,722 | ₩25,909 | -1.07% | 29.1만 |
|---|
| 2026.09.17 | ₩25,882 | ₩26,364 | ₩25,869 | ₩26,190 | +1.19% | 39.1만 |
|---|
| 2026.09.16 | ₩25,588 | ₩26,003 | ₩25,574 | ₩25,762 | +0.68% | 34.2만 |
|---|
| 2026.09.15 | ₩25,574 | ₩25,681 | ₩25,427 | ₩25,588 | +0.05% | 30.1만 |
|---|
| 2026.09.14 | ₩26,190 | ₩26,364 | ₩26,029 | ₩26,110 | -0.31% | 57.2만 |
|---|
| 2026.09.11 | ₩26,230 | ₩26,230 | ₩26,056 | ₩26,190 | -0.15% | 41.8만 |
|---|
| 2026.09.10 | ₩26,243 | ₩26,243 | ₩26,043 | ₩26,083 | -0.61% | 37.7만 |
|---|
| 2026.09.09 | ₩26,324 | ₩26,391 | ₩26,083 | ₩26,190 | -0.51% | 32.4만 |
|---|
| 2026.09.08 | ₩26,270 | ₩26,391 | ₩26,230 | ₩26,257 | -0.05% | 48.6만 |
|---|
| 2026.09.04 | ₩26,150 | ₩26,337 | ₩26,096 | ₩26,270 | +0.46% | 23.6만 |
|---|
| 2026.09.03 | ₩26,458 | ₩26,538 | ₩26,029 | ₩26,203 | -0.96% | 36.2만 |
|---|
| 2026.09.02 | ₩26,364 | ₩26,364 | ₩26,150 | ₩26,230 | -0.51% | 29.8만 |
|---|
| 2026.09.01 | ₩26,377 | ₩26,471 | ₩26,230 | ₩26,284 | -0.36% | 27.8만 |
|---|
| 2026.08.31 | ₩26,364 | ₩26,632 | ₩26,284 | ₩26,498 | +0.51% | 35.9만 |
|---|
| 2026.08.28 | ₩26,498 | ₩26,498 | ₩26,324 | ₩26,364 | -0.51% | 25만 |
|---|
| 2026.08.27 | ₩26,484 | ₩26,511 | ₩26,310 | ₩26,404 | -0.30% | 26.6만 |
|---|
| 2026.08.26 | ₩26,498 | ₩26,498 | ₩26,324 | ₩26,364 | -0.51% | 19.3만 |
|---|
| 2026.08.25 | ₩26,551 | ₩26,578 | ₩26,337 | ₩26,431 | -0.45% | 22.3만 |
|---|
| 2026.08.24 | ₩26,417 | ₩26,551 | ₩26,337 | ₩26,525 | +0.41% | 39.9만 |
|---|
| 2026.08.21 | ₩26,525 | ₩26,632 | ₩26,257 | ₩26,364 | -0.61% | 24.5만 |
|---|
| 2026.08.20 | ₩26,431 | ₩26,551 | ₩26,337 | ₩26,511 | +0.30% | 44.7만 |
|---|
| 2026.08.19 | ₩26,377 | ₩26,498 | ₩26,257 | ₩26,431 | +0.20% | 38.7만 |
|---|
| 2026.08.18 | ₩26,110 | ₩26,284 | ₩25,882 | ₩26,110 | 0.00% | 25.1만 |
|---|
| 2026.08.17 | ₩26,217 | ₩26,364 | ₩25,896 | ₩26,069 | -0.56% | 49.1만 |
|---|
| 2026.08.14 | ₩26,404 | ₩26,404 | ₩26,177 | ₩26,217 | -0.71% | 37.9만 |
|---|
| 2026.08.13 | ₩26,498 | ₩26,632 | ₩26,417 | ₩26,484 | -0.05% | 35.6만 |
|---|
| 2026.08.12 | ₩26,525 | ₩26,698 | ₩26,337 | ₩26,391 | -0.50% | 23만 |
|---|
| 2026.08.11 | ₩26,551 | ₩26,806 | ₩26,310 | ₩26,525 | -0.10% | 43.3만 |
|---|
| 2026.08.10 | ₩27,234 | ₩27,301 | ₩26,136 | ₩26,551 | -2.51% | 41.5만 |
|---|
| 2026.08.07 | ₩27,046 | ₩27,515 | ₩26,939 | ₩27,234 | +0.69% | 164.7만 |
|---|
| 2026.08.06 | ₩26,980 | ₩27,809 | ₩26,980 | ₩27,542 | +2.08% | 26.6만 |
|---|
| 2026.08.05 | ₩27,287 | ₩27,287 | ₩26,765 | ₩26,939 | -1.28% | 14.1만 |
|---|
| 2026.08.04 | ₩26,926 | ₩27,448 | ₩26,819 | ₩27,394 | +1.74% | 20.5만 |
|---|
| 2026.08.03 | ₩26,739 | ₩27,113 | ₩26,484 | ₩27,006 | +1.00% | 26.6만 |
|---|
| 2026.07.31 | ₩26,645 | ₩27,006 | ₩26,270 | ₩26,417 | -0.85% | 21.7만 |
|---|
| 2026.07.30 | ₩26,886 | ₩26,939 | ₩26,351 | ₩26,632 | -0.95% | 21만 |
|---|
| 2026.07.29 | ₩26,966 | ₩27,234 | ₩26,739 | ₩26,765 | -0.74% | 22.2만 |
|---|
| 2026.07.28 | ₩26,458 | ₩27,087 | ₩26,257 | ₩27,020 | +2.12% | 30.3만 |
|---|
| 2026.07.27 | ₩26,230 | ₩26,551 | ₩26,230 | ₩26,471 | +0.92% | 15.8만 |
|---|
| 2026.07.24 | ₩25,896 | ₩26,324 | ₩25,815 | ₩25,976 | +0.31% | 17.3만 |
|---|
| 2026.07.23 | ₩26,284 | ₩26,324 | ₩25,802 | ₩26,003 | -1.07% | 16.6만 |
|---|
| 2026.07.22 | ₩26,658 | ₩26,658 | ₩26,243 | ₩26,364 | -1.10% | 37.2만 |
|---|
| 2026.07.21 | ₩26,377 | ₩26,859 | ₩26,377 | ₩26,484 | +0.41% | 21.6만 |
|---|
| 2026.07.20 | ₩26,846 | ₩26,993 | ₩25,909 | ₩26,310 | -1.99% | 40.9만 |
|---|
| 2026.07.17 | ₩27,555 | ₩27,809 | ₩27,033 | ₩27,247 | -1.12% | 24.9만 |
|---|
| 2026.07.16 | ₩27,127 | ₩27,689 | ₩26,953 | ₩27,675 | +2.02% | 25.3만 |
|---|
| 2026.07.15 | ₩27,341 | ₩27,542 | ₩27,087 | ₩27,207 | -0.49% | 34.2만 |
|---|
| 2026.07.14 | ₩26,913 | ₩27,555 | ₩26,913 | ₩27,341 | +1.59% | 50.4만 |
|---|
| 2026.07.13 | ₩27,113 | ₩27,368 | ₩26,779 | ₩26,913 | -0.74% | 26.4만 |
|---|
| 2026.07.10 | ₩26,351 | ₩27,167 | ₩26,351 | ₩27,046 | +2.64% | 26.3만 |
|---|
| 2026.07.09 | ₩26,136 | ₩26,257 | ₩25,976 | ₩26,150 | +0.05% | 32.1만 |
|---|
| 2026.07.08 | ₩26,083 | ₩26,217 | ₩25,936 | ₩26,136 | +0.21% | 26만 |
|---|
| 2026.07.07 | ₩26,953 | ₩27,087 | ₩25,949 | ₩26,029 | -3.43% | 62.9만 |
|---|
| 2026.07.06 | ₩25,869 | ₩27,421 | ₩25,869 | ₩27,314 | +5.59% | 302만 |
|---|
| 2026.07.02 | ₩26,043 | ₩26,096 | ₩25,762 | ₩25,869 | -0.67% | 22.8만 |
|---|
| 2026.07.01 | ₩25,548 | ₩26,043 | ₩25,548 | ₩25,882 | +1.31% | 30.8만 |
|---|
| 2026.06.30 | ₩25,133 | ₩25,588 | ₩25,133 | ₩25,521 | +1.54% | 32.3만 |
|---|
| 2026.06.29 | ₩25,173 | ₩25,601 | ₩25,119 | ₩25,347 | +0.69% | 58.1만 |
|---|
| 2026.06.26 | ₩24,664 | ₩25,146 | ₩24,624 | ₩25,133 | +1.90% | 43.1만 |
|---|
| 2026.06.25 | ₩24,397 | ₩24,678 | ₩24,263 | ₩24,611 | +0.88% | 39.3만 |
|---|
| 2026.06.24 | ₩24,410 | ₩24,464 | ₩24,196 | ₩24,263 | -0.60% | 22만 |
|---|
| 2026.06.23 | ₩23,902 | ₩24,504 | ₩23,888 | ₩24,477 | +2.41% | 27.9만 |
|---|
| 2026.06.22 | ₩24,477 | ₩24,691 | ₩23,982 | ₩24,009 | -1.91% | 33.1만 |
|---|
| 2026.06.18 | ₩24,169 | ₩24,584 | ₩24,142 | ₩24,557 | +1.61% | 51.6만 |
|---|
| 2026.06.17 | ₩24,423 | ₩24,624 | ₩23,995 | ₩24,129 | -1.21% | 36.1만 |
|---|
| 2026.06.16 | ₩24,196 | ₩24,731 | ₩24,183 | ₩24,544 | +1.44% | 39만 |
|---|
| 2026.06.15 | ₩25,267 | ₩25,548 | ₩24,758 | ₩24,905 | -1.43% | 64만 |
|---|
| 2026.06.12 | ₩25,146 | ₩25,267 | ₩24,905 | ₩25,186 | +0.16% | 27.3만 |
|---|
| 2026.06.11 | ₩25,159 | ₩25,226 | ₩24,972 | ₩25,052 | -0.43% | 21.9만 |
|---|
| 2026.06.10 | ₩25,200 | ₩25,441 | ₩25,052 | ₩25,079 | -0.48% | 26.1만 |
|---|
| 2026.06.09 | ₩24,731 | ₩25,039 | ₩24,731 | ₩24,932 | +0.81% | 14.6만 |
|---|
| 2026.06.08 | ₩24,718 | ₩24,785 | ₩24,423 | ₩24,731 | +0.05% | 21.4만 |
|---|
| 2026.06.05 | ₩25,052 | ₩25,159 | ₩24,490 | ₩24,718 | -1.34% | 34.6만 |
|---|
| 2026.06.04 | ₩24,852 | ₩25,226 | ₩24,745 | ₩25,133 | +1.13% | 18.9만 |
|---|
| 2026.06.03 | ₩25,106 | ₩25,119 | ₩24,517 | ₩24,624 | -1.92% | 35.6만 |
|---|
| 2026.06.02 | ₩25,374 | ₩25,521 | ₩25,079 | ₩25,240 | -0.53% | 21.2만 |
|---|
| 2026.06.01 | ₩25,267 | ₩25,628 | ₩25,186 | ₩25,467 | +0.79% | 23.9만 |
|---|
| 2026.05.29 | ₩25,374 | ₩25,641 | ₩25,267 | ₩25,267 | -0.42% | 15.6만 |
|---|
| 2026.05.28 | ₩25,213 | ₩25,574 | ₩25,213 | ₩25,374 | +0.64% | 24.3만 |
|---|
| 2026.05.27 | ₩25,387 | ₩25,521 | ₩25,253 | ₩25,307 | -0.32% | 25.2만 |
|---|
| 2026.05.26 | ₩25,146 | ₩25,360 | ₩25,093 | ₩25,200 | +0.21% | 21.9만 |
|---|
| 2026.05.22 | ₩25,093 | ₩25,226 | ₩24,771 | ₩24,932 | -0.64% | 20.3만 |
|---|
| 2026.05.21 | ₩24,932 | ₩25,200 | ₩24,905 | ₩25,079 | +0.59% | 18.7만 |
|---|
| 2026.05.20 | ₩24,758 | ₩25,173 | ₩24,678 | ₩25,026 | +1.08% | 17.2만 |
|---|
| 2026.05.19 | ₩24,932 | ₩25,066 | ₩24,678 | ₩24,691 | -0.97% | 16.2만 |
|---|
| 2026.05.18 | ₩25,146 | ₩25,173 | ₩24,838 | ₩24,972 | -0.69% | 15.4만 |
|---|
| 2026.05.15 | ₩25,347 | ₩25,427 | ₩24,878 | ₩25,146 | -0.79% | 19.8만 |
|---|
| 2026.05.14 | ₩24,999 | ₩25,374 | ₩24,919 | ₩25,173 | +0.70% | 19.3만 |
|---|
| 2026.05.13 | ₩25,347 | ₩25,374 | ₩24,785 | ₩24,892 | -1.80% | 25.1만 |
|---|
| 2026.05.12 | ₩25,226 | ₩25,521 | ₩24,986 | ₩25,253 | +0.11% | 26.4만 |
|---|
| 2026.05.11 | ₩26,404 | ₩26,404 | ₩25,026 | ₩25,039 | -5.17% | 38.8만 |
|---|
| 2026.05.08 | ₩26,056 | ₩26,685 | ₩25,748 | ₩26,484 | +1.64% | 51만 |
|---|
| 2026.05.07 | ₩24,852 | ₩24,865 | ₩24,383 | ₩24,691 | -0.65% | 25.6만 |
|---|
| 2026.05.06 | ₩25,748 | ₩25,855 | ₩24,035 | ₩24,865 | -3.43% | 102.1만 |
|---|
| 2026.05.05 | ₩25,681 | ₩25,695 | ₩25,200 | ₩25,668 | -0.05% | 13.9만 |
|---|
| 2026.05.04 | ₩25,534 | ₩25,949 | ₩25,534 | ₩25,681 | +0.58% | 17.7만 |
|---|
| 2026.05.01 | ₩25,467 | ₩25,722 | ₩25,320 | ₩25,695 | +0.89% | 20.5만 |
|---|
| 2026.04.30 | ₩24,718 | ₩25,427 | ₩24,664 | ₩25,387 | +2.71% | 19.3만 |
|---|
| 2026.04.29 | ₩25,079 | ₩25,079 | ₩24,624 | ₩24,812 | -1.07% | 14만 |
|---|
| 2026.04.28 | ₩24,611 | ₩25,026 | ₩24,584 | ₩24,999 | +1.58% | 15.8만 |
|---|
| 2026.04.27 | ₩24,678 | ₩24,771 | ₩24,477 | ₩24,611 | -0.27% | 21.4만 |
|---|
| 2026.04.24 | ₩24,544 | ₩24,878 | ₩24,504 | ₩24,624 | +0.33% | 13.4만 |
|---|
| 2026.04.23 | ₩25,093 | ₩25,280 | ₩24,464 | ₩24,544 | -2.19% | 19.9만 |
|---|
| 2026.04.22 | ₩25,012 | ₩25,333 | ₩24,999 | ₩25,159 | +0.59% | 27.3만 |
|---|
| 2026.04.21 | ₩25,293 | ₩25,414 | ₩24,785 | ₩24,825 | -1.85% | 19.5만 |
|---|
| 2026.04.20 | ₩25,280 | ₩25,427 | ₩25,066 | ₩25,159 | -0.48% | 22.4만 |
|---|
| 2026.04.17 | ₩25,066 | ₩25,467 | ₩25,066 | ₩25,320 | +1.01% | 33.7만 |
|---|
| 2026.04.16 | ₩24,838 | ₩25,066 | ₩24,825 | ₩24,825 | -0.05% | 24만 |
|---|
| 2026.04.15 | ₩24,718 | ₩25,133 | ₩24,691 | ₩25,066 | +1.41% | 26.2만 |
|---|
| 2026.04.14 | ₩24,142 | ₩24,678 | ₩24,142 | ₩24,678 | +2.22% | 16.7만 |
|---|
| 2026.04.13 | ₩23,928 | ₩24,142 | ₩23,661 | ₩24,116 | +0.78% | 20.3만 |
|---|
| 2026.04.10 | ₩23,808 | ₩24,035 | ₩23,768 | ₩23,968 | +0.67% | 18만 |
|---|
| 2026.04.09 | ₩23,794 | ₩23,982 | ₩23,714 | ₩23,808 | +0.06% | 15.8만 |
|---|
| 2026.04.08 | ₩24,102 | ₩24,423 | ₩23,741 | ₩23,902 | -0.83% | 29.9만 |
|---|
| 2026.04.07 | ₩23,861 | ₩24,075 | ₩23,687 | ₩23,848 | -0.06% | 20만 |
|---|
| 2026.04.06 | ₩23,634 | ₩24,035 | ₩23,513 | ₩23,982 | +1.47% | 26.5만 |
|---|
| 2026.04.02 | ₩23,032 | ₩23,754 | ₩22,911 | ₩23,754 | +3.14% | 25.6만 |
|---|
| 2026.04.01 | ₩23,406 | ₩23,433 | ₩22,884 | ₩23,152 | -1.09% | 22.5만 |
|---|
| 2026.03.31 | ₩23,099 | ₩23,513 | ₩22,858 | ₩23,313 | +0.93% | 28.4만 |
|---|
| 2026.03.30 | ₩22,737 | ₩23,206 | ₩22,670 | ₩23,005 | +1.18% | 41.7만 |
|---|
| 2026.03.27 | ₩23,232 | ₩23,273 | ₩22,577 | ₩22,644 | -2.53% | 41.1만 |
|---|
| 2026.03.26 | ₩23,259 | ₩23,594 | ₩23,085 | ₩23,139 | -0.52% | 21만 |
|---|
| 2026.03.25 | ₩23,433 | ₩23,620 | ₩23,152 | ₩23,326 | -0.46% | 24만 |
|---|
| 2026.03.24 | ₩23,500 | ₩23,661 | ₩23,139 | ₩23,246 | -1.08% | 26.9만 |
|---|
| 2026.03.23 | ₩23,058 | ₩23,781 | ₩22,764 | ₩23,647 | +2.55% | 53.9만 |
|---|
| 2026.03.20 | ₩23,487 | ₩23,728 | ₩22,991 | ₩22,991 | -2.11% | 84.3만 |
|---|
| 2026.03.19 | ₩24,303 | ₩24,450 | ₩24,062 | ₩24,236 | -0.28% | 63만 |
|---|
| 2026.03.18 | ₩24,316 | ₩24,812 | ₩24,276 | ₩24,357 | +0.17% | 33.5만 |
|---|
| 2026.03.17 | ₩23,888 | ₩24,638 | ₩23,888 | ₩24,517 | +2.63% | 30만 |
|---|
| 2026.03.16 | ₩23,728 | ₩23,942 | ₩23,513 | ₩23,808 | +0.34% | 46.7만 |
|---|
| 2026.03.13 | ₩23,835 | ₩23,928 | ₩23,594 | ₩23,647 | -0.79% | 28.7만 |
|---|
| 2026.03.12 | ₩23,848 | ₩24,035 | ₩23,687 | ₩23,768 | -0.34% | 23.5만 |
|---|
| 2026.03.11 | ₩24,263 | ₩24,464 | ₩23,902 | ₩24,075 | -0.77% | 26.8만 |
|---|
| 2026.03.10 | ₩24,009 | ₩24,530 | ₩23,888 | ₩24,303 | +1.23% | 18.6만 |
|---|
| 2026.03.09 | ₩23,861 | ₩24,089 | ₩23,420 | ₩23,915 | +0.22% | 37.6만 |
|---|
| 2026.03.06 | ₩24,490 | ₩24,490 | ₩24,089 | ₩24,102 | -1.58% | 22만 |
|---|
| 2026.03.05 | ₩24,892 | ₩25,119 | ₩24,557 | ₩24,611 | -1.13% | 25.7만 |
|---|
| 2026.03.04 | ₩24,236 | ₩24,999 | ₩24,156 | ₩24,892 | +2.71% | 40.6만 |
|---|
| 2026.03.03 | ₩23,741 | ₩24,423 | ₩23,741 | ₩24,209 | +1.97% | 24.1만 |
|---|
| 2026.03.02 | ₩23,634 | ₩24,477 | ₩23,299 | ₩24,062 | +1.81% | 45.2만 |
|---|
| 2026.02.27 | ₩25,093 | ₩25,093 | ₩23,513 | ₩23,701 | -5.55% | 79.3만 |
|---|
| 2026.02.26 | ₩24,892 | ₩24,892 | ₩24,303 | ₩24,624 | -1.08% | 27.3만 |
|---|
| 2026.02.25 | ₩24,638 | ₩24,878 | ₩24,303 | ₩24,798 | +0.65% | 16만 |
|---|
| 2026.02.24 | ₩24,370 | ₩24,798 | ₩24,249 | ₩24,490 | +0.49% | 24.2만 |
|---|
| 2026.02.23 | ₩24,638 | ₩24,905 | ₩24,290 | ₩24,370 | -1.09% | 26.1만 |
|---|
| 2026.02.20 | ₩24,758 | ₩24,878 | ₩24,303 | ₩24,678 | -0.32% | 21.3만 |
|---|
| 2026.02.19 | ₩25,066 | ₩25,226 | ₩24,571 | ₩24,852 | -0.85% | 29.3만 |
|---|
| 2026.02.18 | ₩24,932 | ₩25,427 | ₩24,878 | ₩25,119 | +0.75% | 25.4만 |
|---|
| 2026.02.17 | ₩25,280 | ₩25,494 | ₩24,651 | ₩24,745 | -2.12% | 33.5만 |
|---|
| 2026.02.13 | ₩25,360 | ₩25,387 | ₩24,892 | ₩25,226 | -0.53% | 29.6만 |
|---|
| 2026.02.12 | ₩25,641 | ₩25,909 | ₩25,240 | ₩25,387 | -0.99% | 19.5만 |
|---|
| 2026.02.11 | ₩25,494 | ₩25,641 | ₩25,293 | ₩25,601 | +0.42% | 23.3만 |
|---|
| 2026.02.10 | ₩25,494 | ₩25,655 | ₩25,427 | ₩25,454 | -0.16% | 13.9만 |
|---|
| 2026.02.09 | ₩25,200 | ₩25,548 | ₩25,093 | ₩25,494 | +1.17% | 28.6만 |
|---|
| 2026.02.06 | ₩25,226 | ₩25,387 | ₩25,133 | ₩25,240 | +0.05% | 30.1만 |
|---|
| 2026.02.05 | ₩25,427 | ₩25,441 | ₩24,919 | ₩25,146 | -1.11% | 33.7만 |
|---|
| 2026.02.04 | ₩25,748 | ₩25,909 | ₩25,253 | ₩25,467 | -1.09% | 22.5만 |
|---|
| 2026.02.03 | ₩25,869 | ₩25,869 | ₩25,293 | ₩25,507 | -1.40% | 29.5만 |
|---|
| 2026.02.02 | ₩25,762 | ₩25,962 | ₩25,280 | ₩25,815 | +0.21% | 31.3만 |
|---|
| 2026.01.30 | ₩25,962 | ₩26,016 | ₩25,588 | ₩25,815 | -0.57% | 17만 |
|---|
| 2026.01.29 | ₩25,695 | ₩25,949 | ₩25,641 | ₩25,936 | +0.94% | 15.1만 |
|---|
| 2026.01.28 | ₩26,056 | ₩26,203 | ₩25,641 | ₩25,681 | -1.44% | 16.5만 |
|---|
| 2026.01.27 | ₩25,962 | ₩26,337 | ₩25,909 | ₩26,043 | +0.31% | 11.9만 |
|---|
| 2026.01.26 | ₩26,230 | ₩26,230 | ₩25,601 | ₩25,936 | -1.12% | 24.7만 |
|---|
| 2026.01.23 | ₩26,337 | ₩26,725 | ₩26,110 | ₩26,230 | -0.41% | 15만 |
|---|
| 2026.01.22 | ₩26,471 | ₩26,632 | ₩26,297 | ₩26,351 | -0.46% | 15.6만 |
|---|
| 2026.01.21 | ₩26,217 | ₩26,525 | ₩26,217 | ₩26,458 | +0.92% | 17.6만 |
|---|
| 2026.01.20 | ₩26,431 | ₩26,431 | ₩26,110 | ₩26,163 | -1.01% | 23.4만 |
|---|
| 2026.01.16 | ₩26,966 | ₩26,966 | ₩26,645 | ₩26,645 | -1.19% | 18.7만 |
|---|
| 2026.01.15 | ₩26,819 | ₩27,100 | ₩26,578 | ₩27,060 | +0.90% | 18.4만 |
|---|
| 2026.01.14 | ₩26,243 | ₩26,819 | ₩26,136 | ₩26,765 | +1.99% | 18.8만 |
|---|
| 2026.01.13 | ₩26,417 | ₩26,484 | ₩26,177 | ₩26,257 | -0.61% | 19.6만 |
|---|
| 2026.01.12 | ₩26,431 | ₩26,511 | ₩26,310 | ₩26,391 | -0.15% | 20.1만 |
|---|
| 2026.01.09 | ₩26,498 | ₩26,698 | ₩26,431 | ₩26,511 | +0.05% | 17.6만 |
|---|
| 2026.01.08 | ₩25,641 | ₩26,578 | ₩25,641 | ₩26,525 | +3.44% | 26.6만 |
|---|
| 2026.01.07 | ₩26,377 | ₩26,377 | ₩25,655 | ₩25,762 | -2.33% | 27.5만 |
|---|
| 2026.01.06 | ₩26,484 | ₩26,578 | ₩26,069 | ₩26,377 | -0.40% | 22.9만 |
|---|
| 2026.01.05 | ₩26,136 | ₩26,578 | ₩26,096 | ₩26,484 | +1.33% | 29.9만 |
|---|
| 2026.01.02 | ₩25,829 | ₩26,270 | ₩25,655 | ₩26,136 | +1.19% | 25.1만 |
|---|
| 2025.12.31 | ₩25,882 | ₩25,976 | ₩25,748 | ₩25,829 | -0.21% | 41.8만 |
|---|
| 2025.12.30 | ₩25,695 | ₩25,922 | ₩25,614 | ₩25,855 | +0.62% | 27.3만 |
|---|
| 2025.12.29 | ₩26,083 | ₩26,243 | ₩25,641 | ₩25,695 | -1.49% | 53.3만 |
|---|
| 2025.12.26 | ₩25,494 | ₩26,043 | ₩25,481 | ₩26,016 | +2.05% | 37.7만 |
|---|
| 2025.12.24 | ₩25,066 | ₩25,507 | ₩25,066 | ₩25,467 | +1.60% | 14.7만 |
|---|
| 2025.12.23 | ₩25,026 | ₩25,360 | ₩25,026 | ₩25,093 | +0.27% | 28.5만 |
|---|
| 2025.12.22 | ₩25,226 | ₩25,427 | ₩25,093 | ₩25,119 | -0.42% | 47.4만 |
|---|
| 2025.12.19 | ₩25,574 | ₩25,601 | ₩24,986 | ₩25,226 | -1.36% | 128.3만 |
|---|
| 2025.12.18 | ₩26,337 | ₩26,444 | ₩25,936 | ₩26,270 | -0.25% | 60.8만 |
|---|
| 2025.12.17 | ₩26,591 | ₩27,006 | ₩26,230 | ₩26,284 | -1.16% | 42.9만 |
|---|
| 2025.12.16 | ₩26,725 | ₩26,779 | ₩26,337 | ₩26,498 | -0.85% | 27.5만 |
|---|
| 2025.12.15 | ₩26,886 | ₩26,966 | ₩26,230 | ₩26,565 | -1.19% | 35.7만 |
|---|
| 2025.12.12 | ₩26,966 | ₩27,207 | ₩26,832 | ₩26,913 | -0.20% | 23.3만 |
|---|
| 2025.12.11 | ₩26,953 | ₩27,020 | ₩26,779 | ₩26,899 | -0.20% | 26.7만 |
|---|
| 2025.12.10 | ₩26,832 | ₩27,020 | ₩26,712 | ₩26,859 | +0.10% | 25.4만 |
|---|
| 2025.12.09 | ₩26,645 | ₩26,913 | ₩26,538 | ₩26,832 | +0.70% | 22.7만 |
|---|
| 2025.12.08 | ₩26,565 | ₩26,725 | ₩26,458 | ₩26,591 | +0.10% | 46.3만 |
|---|
| 2025.12.05 | ₩26,431 | ₩26,698 | ₩26,337 | ₩26,431 | 0.00% | 62.1만 |
|---|
| 2025.12.04 | ₩26,417 | ₩26,618 | ₩26,364 | ₩26,431 | +0.05% | 41.2만 |
|---|
| 2025.12.03 | ₩26,324 | ₩26,578 | ₩26,203 | ₩26,431 | +0.41% | 46만 |
|---|
| 2025.12.02 | ₩26,297 | ₩26,431 | ₩26,177 | ₩26,351 | +0.20% | 23.4만 |
|---|
| 2025.12.01 | ₩26,377 | ₩26,431 | ₩26,217 | ₩26,297 | -0.30% | 20.7만 |
|---|
| 2025.11.28 | ₩26,404 | ₩26,458 | ₩26,230 | ₩26,377 | -0.10% | 14.6만 |
|---|
| 2025.11.26 | ₩26,310 | ₩26,471 | ₩26,203 | ₩26,364 | +0.20% | 21만 |
|---|
| 2025.11.25 | ₩26,083 | ₩26,404 | ₩26,029 | ₩26,324 | +0.92% | 17.6만 |
|---|
| 2025.11.24 | ₩25,976 | ₩26,230 | ₩25,762 | ₩26,096 | +0.46% | 18.8만 |
|---|
| 2025.11.21 | ₩25,641 | ₩26,177 | ₩25,494 | ₩26,003 | +1.41% | 21.3만 |
|---|
| 2025.11.20 | ₩25,775 | ₩26,096 | ₩25,454 | ₩25,454 | -1.25% | 19.1만 |
|---|
| 2025.11.19 | ₩25,896 | ₩26,123 | ₩25,588 | ₩25,708 | -0.72% | 15.6만 |
|---|
| 2025.11.18 | ₩25,628 | ₩26,003 | ₩25,454 | ₩25,842 | +0.84% | 23만 |
|---|
| 2025.11.17 | ₩26,190 | ₩26,337 | ₩25,735 | ₩25,735 | -1.74% | 28.8만 |
|---|
| 2025.11.14 | ₩26,270 | ₩26,498 | ₩26,096 | ₩26,431 | +0.61% | 15.5만 |
|---|
| 2025.11.13 | ₩26,431 | ₩26,605 | ₩26,203 | ₩26,337 | -0.35% | 16.3만 |
|---|
| 2025.11.12 | ₩26,458 | ₩26,806 | ₩26,284 | ₩26,417 | -0.15% | 58.5만 |
|---|
| 2025.11.11 | ₩26,565 | ₩26,779 | ₩26,297 | ₩26,364 | -0.76% | 41.8만 |
|---|
| 2025.11.10 | ₩26,605 | ₩26,725 | ₩26,203 | ₩26,605 | 0.00% | 29.6만 |
|---|
| 2025.11.07 | ₩27,327 | ₩27,435 | ₩25,922 | ₩26,458 | -3.18% | 51.2만 |
|---|
| 2025.11.06 | ₩27,769 | ₩28,037 | ₩27,542 | ₩27,675 | -0.34% | 12.8만 |
|---|
| 2025.11.05 | ₩27,461 | ₩27,916 | ₩27,314 | ₩27,863 | +1.46% | 10만 |
|---|
| 2025.11.04 | ₩27,702 | ₩27,702 | ₩27,435 | ₩27,582 | -0.43% | 10.5만 |
|---|
| 2025.11.03 | ₩27,475 | ₩27,662 | ₩27,167 | ₩27,568 | +0.34% | 11.8만 |
|---|
| 2025.10.31 | ₩27,475 | ₩27,769 | ₩27,274 | ₩27,488 | +0.05% | 12.6만 |
|---|
| 2025.10.30 | ₩27,568 | ₩27,702 | ₩27,100 | ₩27,368 | -0.73% | 12.5만 |
|---|
| 2025.10.29 | ₩28,023 | ₩28,157 | ₩27,595 | ₩27,675 | -1.24% | 17.8만 |
|---|
| 2025.10.28 | ₩28,010 | ₩28,304 | ₩27,876 | ₩28,197 | +0.67% | 22.9만 |
|---|
| 2025.10.27 | ₩27,635 | ₩28,010 | ₩27,595 | ₩28,010 | +1.36% | 19.5만 |
|---|
| 2025.10.24 | ₩27,662 | ₩27,916 | ₩27,448 | ₩27,582 | -0.29% | 17.2만 |
|---|
| 2025.10.23 | ₩27,435 | ₩27,769 | ₩27,435 | ₩27,689 | +0.93% | 13만 |
|---|
| 2025.10.22 | ₩27,421 | ₩27,528 | ₩27,207 | ₩27,448 | +0.10% | 14.4만 |
|---|
| 2025.10.21 | ₩26,980 | ₩27,475 | ₩26,886 | ₩27,435 | +1.69% | 18만 |
|---|
| 2025.10.20 | ₩26,645 | ₩27,006 | ₩26,458 | ₩26,926 | +1.05% | 15.2만 |
|---|
| 2025.10.17 | ₩26,498 | ₩26,819 | ₩26,391 | ₩26,698 | +0.76% | 20.5만 |
|---|
| 2025.10.16 | ₩27,073 | ₩27,073 | ₩26,351 | ₩26,431 | -2.37% | 17만 |
|---|
| 2025.10.15 | ₩27,020 | ₩27,394 | ₩26,819 | ₩27,033 | +0.05% | 26.3만 |
|---|
| 2025.10.14 | ₩26,337 | ₩26,980 | ₩26,337 | ₩26,899 | +2.13% | 15.8만 |
|---|
| 2025.10.13 | ₩25,962 | ₩26,605 | ₩25,962 | ₩26,538 | +2.22% | 23.4만 |
|---|
| 2025.10.10 | ₩26,029 | ₩26,391 | ₩25,829 | ₩25,842 | -0.72% | 30만 |
|---|