시장 데이터를 불러오는 중
전체 종목
Gladstone Investment Corporation - Business Development Company 과거 주가
Gladstone Investment Corporation - Business Development Company · GAIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gladstone Investment Corporation - Business Development Company · GAIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,650 | ₩20,703 | ₩20,408 | ₩20,449 | -0.97% | 10.3만 |
| 2026.10.08 | ₩20,395 | ₩20,717 | ₩20,341 | ₩20,623 | +1.12% | 17.1만 |
| 2026.10.07 | ₩20,596 | ₩20,596 | ₩20,248 | ₩20,502 | -0.46% | 14.1만 |
| 2026.10.06 | ₩20,811 | ₩20,891 | ₩20,623 | ₩20,650 | -0.77% | 13.3만 |
| 2026.10.05 | ₩21,066 | ₩21,307 | ₩20,811 | ₩20,838 | -1.08% | 9.8만 |
| 2026.10.02 | ₩21,347 | ₩21,441 | ₩20,891 | ₩20,998 | -1.63% | 10만 |
| 2026.10.01 | ₩20,797 | ₩21,133 | ₩20,797 | ₩21,106 | +1.48% | 11.4만 |
| 2026.09.30 | ₩21,280 | ₩21,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,918 |
| -1.70% |
| 19.3만 |
| 2026.09.29 | ₩21,186 | ₩21,441 | ₩21,079 | ₩21,226 | +0.19% | 15만 |
|---|
| 2026.09.28 | ₩21,119 | ₩21,253 | ₩20,945 | ₩21,066 | -0.25% | 12.2만 |
|---|
| 2026.09.25 | ₩21,012 | ₩21,200 | ₩20,797 | ₩21,200 | +0.89% | 19.1만 |
|---|
| 2026.09.24 | ₩21,025 | ₩21,092 | ₩20,851 | ₩20,985 | -0.19% | 13.2만 |
|---|
| 2026.09.23 | ₩21,200 | ₩21,226 | ₩20,838 | ₩20,972 | -1.08% | 16.1만 |
|---|
| 2026.09.22 | ₩21,200 | ₩21,280 | ₩21,052 | ₩21,186 | -0.06% | 10.7만 |
|---|
| 2026.09.21 | ₩21,173 | ₩21,361 | ₩21,066 | ₩21,240 | +0.32% | 11.5만 |
|---|
| 2026.09.18 | ₩21,709 | ₩21,709 | ₩21,200 | ₩21,267 | -2.04% | 16.2만 |
|---|
| 2026.09.17 | ₩21,454 | ₩21,870 | ₩21,454 | ₩21,615 | +0.75% | 16.7만 |
|---|
| 2026.09.16 | ₩21,441 | ₩21,495 | ₩21,052 | ₩21,320 | -0.56% | 21.9만 |
|---|
| 2026.09.15 | ₩21,374 | ₩21,535 | ₩21,200 | ₩21,374 | 0.00% | 15.4만 |
|---|
| 2026.09.14 | ₩21,374 | ₩21,615 | ₩21,213 | ₩21,468 | +0.44% | 17.7만 |
|---|
| 2026.09.11 | ₩21,588 | ₩21,736 | ₩21,280 | ₩21,320 | -1.24% | 22.6만 |
|---|
| 2026.09.10 | ₩21,629 | ₩21,763 | ₩21,495 | ₩21,521 | -0.50% | 16.6만 |
|---|
| 2026.09.09 | ₩21,723 | ₩21,816 | ₩21,548 | ₩21,615 | -0.49% | 25.3만 |
|---|
| 2026.09.08 | ₩22,018 | ₩22,125 | ₩21,723 | ₩21,776 | -1.10% | 27.7만 |
|---|
| 2026.09.04 | ₩21,964 | ₩22,178 | ₩21,843 | ₩21,991 | +0.12% | 13.9만 |
|---|
| 2026.09.03 | ₩22,071 | ₩22,165 | ₩21,763 | ₩21,964 | -0.49% | 10.9만 |
|---|
| 2026.09.02 | ₩22,018 | ₩22,098 | ₩21,883 | ₩21,991 | -0.12% | 11.1만 |
|---|
| 2026.09.01 | ₩22,192 | ₩22,313 | ₩21,924 | ₩21,951 | -1.09% | 14.1만 |
|---|
| 2026.08.31 | ₩21,977 | ₩22,393 | ₩21,964 | ₩22,205 | +1.04% | 22.5만 |
|---|
| 2026.08.28 | ₩22,071 | ₩22,259 | ₩22,004 | ₩22,031 | -0.18% | 10.6만 |
|---|
| 2026.08.27 | ₩21,977 | ₩22,165 | ₩21,910 | ₩21,991 | +0.06% | 12.4만 |
|---|
| 2026.08.26 | ₩22,058 | ₩22,246 | ₩21,937 | ₩21,977 | -0.36% | 9.5만 |
|---|
| 2026.08.25 | ₩22,205 | ₩22,272 | ₩22,004 | ₩22,111 | -0.42% | 25.4만 |
|---|
| 2026.08.24 | ₩21,897 | ₩22,152 | ₩21,897 | ₩22,138 | +1.10% | 14.4만 |
|---|
| 2026.08.21 | ₩22,058 | ₩22,111 | ₩21,830 | ₩21,937 | -0.55% | 10.5만 |
|---|
| 2026.08.20 | ₩21,830 | ₩21,977 | ₩21,723 | ₩21,924 | +0.43% | 13.1만 |
|---|
| 2026.08.19 | ₩21,749 | ₩22,165 | ₩21,723 | ₩21,816 | +0.31% | 17.7만 |
|---|
| 2026.08.18 | ₩21,803 | ₩22,031 | ₩21,669 | ₩21,696 | -0.49% | 20.7만 |
|---|
| 2026.08.17 | ₩21,910 | ₩21,964 | ₩21,656 | ₩21,910 | 0.00% | 34.6만 |
|---|
| 2026.08.14 | ₩22,259 | ₩22,393 | ₩21,763 | ₩21,870 | -1.75% | 21.8만 |
|---|
| 2026.08.13 | ₩22,031 | ₩22,326 | ₩21,964 | ₩22,165 | +0.61% | 18.1만 |
|---|
| 2026.08.12 | ₩22,071 | ₩22,326 | ₩21,937 | ₩22,018 | -0.24% | 15.3만 |
|---|
| 2026.08.11 | ₩21,843 | ₩22,326 | ₩21,830 | ₩22,071 | +1.04% | 15.5만 |
|---|
| 2026.08.10 | ₩22,286 | ₩22,380 | ₩21,749 | ₩21,924 | -1.62% | 18.4만 |
|---|
| 2026.08.07 | ₩22,272 | ₩22,608 | ₩21,588 | ₩22,246 | -0.12% | 54.8만 |
|---|
| 2026.08.06 | ₩22,058 | ₩22,822 | ₩22,058 | ₩22,608 | +2.49% | 28.5만 |
|---|
| 2026.08.05 | ₩22,567 | ₩22,648 | ₩21,991 | ₩22,058 | -2.26% | 18.2만 |
|---|
| 2026.08.04 | ₩22,339 | ₩22,634 | ₩22,272 | ₩22,594 | +1.14% | 20만 |
|---|
| 2026.08.03 | ₩21,642 | ₩22,581 | ₩21,602 | ₩22,286 | +2.97% | 31.3만 |
|---|
| 2026.07.31 | ₩21,870 | ₩21,991 | ₩21,428 | ₩21,656 | -0.98% | 19.4만 |
|---|
| 2026.07.30 | ₩21,776 | ₩21,977 | ₩21,454 | ₩21,749 | -0.12% | 15만 |
|---|
| 2026.07.29 | ₩22,071 | ₩22,178 | ₩21,615 | ₩21,629 | -2.00% | 14.9만 |
|---|
| 2026.07.28 | ₩21,830 | ₩22,071 | ₩21,723 | ₩22,071 | +1.11% | 17.9만 |
|---|
| 2026.07.27 | ₩21,454 | ₩21,883 | ₩21,454 | ₩21,830 | +1.75% | 17.3만 |
|---|
| 2026.07.24 | ₩21,414 | ₩21,615 | ₩21,173 | ₩21,387 | -0.13% | 17.4만 |
|---|
| 2026.07.23 | ₩21,803 | ₩21,803 | ₩21,428 | ₩21,481 | -1.48% | 15.7만 |
|---|
| 2026.07.22 | ₩22,138 | ₩22,205 | ₩21,816 | ₩21,857 | -1.27% | 16.9만 |
|---|
| 2026.07.21 | ₩22,071 | ₩22,406 | ₩21,937 | ₩22,178 | +0.49% | 16.9만 |
|---|
| 2026.07.20 | ₩22,232 | ₩22,313 | ₩21,682 | ₩22,004 | -1.03% | 18만 |
|---|
| 2026.07.17 | ₩22,527 | ₩22,688 | ₩22,111 | ₩22,178 | -1.55% | 14.6만 |
|---|
| 2026.07.16 | ₩22,232 | ₩22,634 | ₩21,964 | ₩22,581 | +1.57% | 17.4만 |
|---|
| 2026.07.15 | ₩22,192 | ₩22,500 | ₩22,192 | ₩22,219 | +0.12% | 18만 |
|---|
| 2026.07.14 | ₩22,044 | ₩22,219 | ₩21,937 | ₩22,152 | +0.49% | 17.2만 |
|---|
| 2026.07.13 | ₩22,004 | ₩22,366 | ₩21,924 | ₩22,044 | +0.18% | 26.4만 |
|---|
| 2026.07.10 | ₩22,031 | ₩22,447 | ₩22,018 | ₩22,071 | +0.18% | 22.8만 |
|---|
| 2026.07.09 | ₩21,924 | ₩22,058 | ₩21,602 | ₩21,924 | 0.00% | 31.2만 |
|---|
| 2026.07.08 | ₩21,790 | ₩21,977 | ₩21,280 | ₩21,937 | +0.68% | 47.9만 |
|---|
| 2026.07.07 | ₩21,039 | ₩21,226 | ₩20,878 | ₩20,972 | -0.32% | 13.8만 |
|---|
| 2026.07.06 | ₩20,918 | ₩21,133 | ₩20,811 | ₩20,918 | 0.00% | 16.6만 |
|---|
| 2026.07.02 | ₩21,119 | ₩21,226 | ₩20,744 | ₩20,864 | -1.21% | 12.1만 |
|---|
| 2026.07.01 | ₩20,596 | ₩21,119 | ₩20,596 | ₩21,012 | +2.02% | 15.7만 |
|---|
| 2026.06.30 | ₩20,623 | ₩20,905 | ₩20,596 | ₩20,730 | +0.52% | 17.1만 |
|---|
| 2026.06.29 | ₩20,449 | ₩20,636 | ₩20,382 | ₩20,623 | +0.85% | 21만 |
|---|
| 2026.06.26 | ₩19,993 | ₩20,382 | ₩19,993 | ₩20,328 | +1.68% | 18.8만 |
|---|
| 2026.06.25 | ₩19,778 | ₩20,020 | ₩19,751 | ₩19,979 | +1.02% | 17.3만 |
|---|
| 2026.06.24 | ₩19,953 | ₩20,006 | ₩19,658 | ₩19,751 | -1.01% | 17.9만 |
|---|
| 2026.06.23 | ₩19,470 | ₩20,033 | ₩19,456 | ₩19,953 | +2.48% | 21.7만 |
|---|
| 2026.06.22 | ₩19,819 | ₩20,020 | ₩19,711 | ₩19,792 | -0.14% | 20.9만 |
|---|
| 2026.06.18 | ₩20,100 | ₩20,100 | ₩19,658 | ₩19,819 | -1.40% | 52.8만 |
|---|
| 2026.06.17 | ₩20,328 | ₩20,529 | ₩19,872 | ₩19,926 | -1.98% | 25만 |
|---|
| 2026.06.16 | ₩20,583 | ₩20,650 | ₩20,315 | ₩20,368 | -1.04% | 19만 |
|---|
| 2026.06.15 | ₩20,717 | ₩20,918 | ₩20,489 | ₩20,543 | -0.84% | 23.1만 |
|---|
| 2026.06.12 | ₩20,543 | ₩20,945 | ₩20,395 | ₩20,610 | +0.33% | 19.2만 |
|---|
| 2026.06.11 | ₩20,650 | ₩20,784 | ₩20,516 | ₩20,543 | -0.52% | 19.8만 |
|---|
| 2026.06.10 | ₩20,610 | ₩20,851 | ₩20,516 | ₩20,623 | +0.07% | 17.5만 |
|---|
| 2026.06.09 | ₩20,355 | ₩20,636 | ₩20,355 | ₩20,543 | +0.92% | 23.1만 |
|---|
| 2026.06.08 | ₩20,583 | ₩20,824 | ₩20,154 | ₩20,355 | -1.11% | 36.5만 |
|---|
| 2026.06.05 | ₩21,200 | ₩21,293 | ₩20,368 | ₩20,583 | -2.91% | 24.6만 |
|---|
| 2026.06.04 | ₩20,864 | ₩21,334 | ₩20,864 | ₩21,200 | +1.61% | 24.5만 |
|---|
| 2026.06.03 | ₩21,387 | ₩21,387 | ₩20,811 | ₩20,864 | -2.45% | 17만 |
|---|
| 2026.06.02 | ₩21,200 | ₩21,535 | ₩21,200 | ₩21,468 | +1.27% | 17만 |
|---|
| 2026.06.01 | ₩21,119 | ₩21,521 | ₩20,811 | ₩21,320 | +0.95% | 25.4만 |
|---|
| 2026.05.29 | ₩21,253 | ₩21,521 | ₩21,133 | ₩21,186 | -0.32% | 24.2만 |
|---|
| 2026.05.28 | ₩21,401 | ₩21,723 | ₩21,186 | ₩21,213 | -0.88% | 42.5만 |
|---|
| 2026.05.27 | ₩21,173 | ₩21,495 | ₩21,173 | ₩21,401 | +1.08% | 21.6만 |
|---|
| 2026.05.26 | ₩21,387 | ₩21,642 | ₩21,106 | ₩21,253 | -0.63% | 24.8만 |
|---|
| 2026.05.22 | ₩22,044 | ₩22,152 | ₩21,293 | ₩21,320 | -3.28% | 24.5만 |
|---|
| 2026.05.21 | ₩21,749 | ₩22,192 | ₩21,588 | ₩22,044 | +1.36% | 20.7만 |
|---|
| 2026.05.20 | ₩21,642 | ₩21,951 | ₩21,441 | ₩21,736 | +0.43% | 32.4만 |
|---|
| 2026.05.19 | ₩21,776 | ₩22,071 | ₩21,468 | ₩21,709 | -0.31% | 33.9만 |
|---|
| 2026.05.18 | ₩21,991 | ₩22,125 | ₩21,615 | ₩21,897 | -0.43% | 27.9만 |
|---|
| 2026.05.15 | ₩22,246 | ₩22,272 | ₩21,749 | ₩22,004 | -1.08% | 27.9만 |
|---|
| 2026.05.14 | ₩21,508 | ₩22,795 | ₩21,481 | ₩22,232 | +3.37% | 70.5만 |
|---|
| 2026.05.13 | ₩22,795 | ₩22,916 | ₩19,604 | ₩21,106 | -7.41% | 233.3만 |
|---|
| 2026.05.12 | ₩22,125 | ₩22,755 | ₩22,071 | ₩22,688 | +2.55% | 49.7만 |
|---|
| 2026.05.11 | ₩22,366 | ₩22,380 | ₩22,111 | ₩22,111 | -1.14% | 29만 |
|---|
| 2026.05.08 | ₩22,313 | ₩22,380 | ₩21,910 | ₩22,339 | +0.12% | 19.9만 |
|---|
| 2026.05.07 | ₩22,433 | ₩22,433 | ₩21,669 | ₩22,138 | -1.31% | 27.9만 |
|---|
| 2026.05.06 | ₩22,862 | ₩22,983 | ₩22,272 | ₩22,406 | -1.99% | 46.8만 |
|---|
| 2026.05.05 | ₩22,554 | ₩22,849 | ₩22,178 | ₩22,795 | +1.07% | 27.4만 |
|---|
| 2026.05.04 | ₩22,433 | ₩22,634 | ₩22,246 | ₩22,567 | +0.60% | 31.5만 |
|---|
| 2026.05.01 | ₩22,259 | ₩22,634 | ₩22,138 | ₩22,554 | +1.33% | 36.8만 |
|---|
| 2026.04.30 | ₩21,857 | ₩22,393 | ₩21,857 | ₩22,272 | +1.90% | 27.6만 |
|---|
| 2026.04.29 | ₩21,749 | ₩21,897 | ₩21,629 | ₩21,883 | +0.62% | 33.6만 |
|---|
| 2026.04.28 | ₩21,897 | ₩22,125 | ₩21,159 | ₩21,749 | -0.67% | 38.1만 |
|---|
| 2026.04.27 | ₩21,790 | ₩22,715 | ₩21,790 | ₩22,031 | +1.11% | 56.9만 |
|---|
| 2026.04.24 | ₩21,656 | ₩21,924 | ₩21,441 | ₩21,830 | +0.80% | 33만 |
|---|
| 2026.04.23 | ₩21,924 | ₩21,977 | ₩21,669 | ₩21,790 | -0.61% | 38.8만 |
|---|
| 2026.04.22 | ₩21,481 | ₩22,178 | ₩21,387 | ₩21,977 | +2.31% | 62.3만 |
|---|
| 2026.04.21 | ₩21,293 | ₩21,535 | ₩21,173 | ₩21,387 | +0.44% | 33.8만 |
|---|
| 2026.04.20 | ₩21,106 | ₩21,441 | ₩21,106 | ₩21,307 | +0.95% | 38.9만 |
|---|
| 2026.04.17 | ₩20,811 | ₩21,454 | ₩20,744 | ₩21,374 | +2.71% | 60.7만 |
|---|
| 2026.04.16 | ₩20,583 | ₩20,864 | ₩20,476 | ₩20,784 | +0.98% | 37.7만 |
|---|
| 2026.04.15 | ₩20,368 | ₩20,690 | ₩20,274 | ₩20,596 | +1.12% | 42.5만 |
|---|
| 2026.04.14 | ₩20,114 | ₩20,382 | ₩20,114 | ₩20,301 | +0.93% | 28.5만 |
|---|
| 2026.04.13 | ₩19,577 | ₩20,167 | ₩19,577 | ₩20,127 | +2.81% | 27.3만 |
|---|
| 2026.04.10 | ₩19,510 | ₩19,725 | ₩19,389 | ₩19,671 | +0.82% | 15.9만 |
|---|
| 2026.04.09 | ₩19,778 | ₩19,859 | ₩19,483 | ₩19,483 | -1.49% | 18.6만 |
|---|
| 2026.04.08 | ₩19,979 | ₩20,046 | ₩19,658 | ₩19,751 | -1.14% | 30만 |
|---|
| 2026.04.07 | ₩19,577 | ₩19,778 | ₩19,497 | ₩19,658 | +0.41% | 26.8만 |
|---|
| 2026.04.06 | ₩19,229 | ₩19,671 | ₩19,229 | ₩19,631 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩18,987 | ₩19,363 | ₩18,960 | ₩19,282 | +1.55% | 24만 |
|---|
| 2026.04.01 | ₩19,068 | ₩19,269 | ₩18,759 | ₩19,229 | +0.84% | 24.3만 |
|---|
| 2026.03.31 | ₩19,121 | ₩19,215 | ₩18,840 | ₩19,041 | -0.42% | 25.9만 |
|---|
| 2026.03.30 | ₩18,558 | ₩19,027 | ₩18,558 | ₩18,974 | +2.24% | 37.2만 |
|---|
| 2026.03.27 | ₩19,001 | ₩19,108 | ₩18,518 | ₩18,518 | -2.54% | 48.1만 |
|---|
| 2026.03.26 | ₩19,215 | ₩19,470 | ₩19,027 | ₩19,081 | -0.70% | 34.3만 |
|---|
| 2026.03.25 | ₩18,947 | ₩19,269 | ₩18,893 | ₩19,229 | +1.49% | 31.8만 |
|---|
| 2026.03.24 | ₩18,920 | ₩19,175 | ₩18,853 | ₩18,853 | -0.35% | 38.5만 |
|---|
| 2026.03.23 | ₩18,625 | ₩19,215 | ₩18,437 | ₩19,108 | +2.59% | 52.9만 |
|---|
| 2026.03.20 | ₩19,389 | ₩19,443 | ₩18,826 | ₩18,840 | -2.84% | 78.1만 |
|---|
| 2026.03.19 | ₩19,242 | ₩19,403 | ₩19,121 | ₩19,336 | +0.49% | 42.5만 |
|---|
| 2026.03.18 | ₩19,135 | ₩19,497 | ₩19,121 | ₩19,389 | +1.33% | 45.2만 |
|---|
| 2026.03.17 | ₩18,826 | ₩19,282 | ₩18,826 | ₩19,242 | +2.21% | 55.5만 |
|---|
| 2026.03.16 | ₩18,840 | ₩18,907 | ₩18,598 | ₩18,732 | -0.57% | 47.5만 |
|---|
| 2026.03.13 | ₩19,041 | ₩19,376 | ₩18,746 | ₩18,799 | -1.27% | 75.6만 |
|---|
| 2026.03.12 | ₩18,196 | ₩19,148 | ₩17,941 | ₩18,840 | +3.54% | 158.9만 |
|---|
| 2026.03.11 | ₩18,223 | ₩18,397 | ₩18,156 | ₩18,303 | +0.44% | 21만 |
|---|
| 2026.03.10 | ₩18,049 | ₩18,317 | ₩17,914 | ₩18,236 | +1.04% | 27.5만 |
|---|
| 2026.03.09 | ₩17,995 | ₩18,116 | ₩17,579 | ₩18,075 | +0.45% | 25만 |
|---|
| 2026.03.06 | ₩18,303 | ₩18,303 | ₩18,049 | ₩18,102 | -1.10% | 27.7만 |
|---|
| 2026.03.05 | ₩18,397 | ₩18,665 | ₩18,357 | ₩18,384 | -0.07% | 17.6만 |
|---|
| 2026.03.04 | ₩18,384 | ₩18,652 | ₩18,344 | ₩18,504 | +0.66% | 19.1만 |
|---|
| 2026.03.03 | ₩18,384 | ₩18,612 | ₩18,303 | ₩18,424 | +0.22% | 18.7만 |
|---|
| 2026.03.02 | ₩18,223 | ₩18,706 | ₩18,062 | ₩18,545 | +1.77% | 26.8만 |
|---|
| 2026.02.27 | ₩18,706 | ₩18,960 | ₩18,330 | ₩18,357 | -1.86% | 33.1만 |
|---|
| 2026.02.26 | ₩18,920 | ₩18,934 | ₩18,625 | ₩18,813 | -0.57% | 22.4만 |
|---|
| 2026.02.25 | ₩18,679 | ₩18,974 | ₩18,504 | ₩18,947 | +1.44% | 14.5만 |
|---|
| 2026.02.24 | ₩18,504 | ₩18,625 | ₩18,451 | ₩18,598 | +0.51% | 17.1만 |
|---|
| 2026.02.23 | ₩18,545 | ₩18,692 | ₩18,437 | ₩18,545 | 0.00% | 17.7만 |
|---|
| 2026.02.20 | ₩18,478 | ₩18,531 | ₩18,290 | ₩18,531 | +0.29% | 16.4만 |
|---|
| 2026.02.19 | ₩18,639 | ₩18,639 | ₩18,384 | ₩18,491 | -0.79% | 14.8만 |
|---|
| 2026.02.18 | ₩18,504 | ₩18,679 | ₩18,411 | ₩18,612 | +0.58% | 14.2만 |
|---|
| 2026.02.17 | ₩18,746 | ₩18,746 | ₩18,478 | ₩18,571 | -0.93% | 20.6만 |
|---|
| 2026.02.13 | ₩18,759 | ₩18,813 | ₩18,504 | ₩18,746 | -0.07% | 16.9만 |
|---|
| 2026.02.12 | ₩18,799 | ₩18,907 | ₩18,625 | ₩18,665 | -0.71% | 14.9만 |
|---|
| 2026.02.11 | ₩18,706 | ₩18,813 | ₩18,504 | ₩18,719 | +0.07% | 16.3만 |
|---|
| 2026.02.10 | ₩18,679 | ₩18,732 | ₩18,531 | ₩18,665 | -0.07% | 14.6만 |
|---|
| 2026.02.09 | ₩18,598 | ₩18,732 | ₩18,478 | ₩18,692 | +0.50% | 12.3만 |
|---|
| 2026.02.06 | ₩18,625 | ₩18,706 | ₩18,518 | ₩18,625 | 0.00% | 18만 |
|---|
| 2026.02.05 | ₩18,719 | ₩18,732 | ₩18,384 | ₩18,585 | -0.72% | 32.1만 |
|---|
| 2026.02.04 | ₩18,639 | ₩19,161 | ₩18,518 | ₩18,826 | +1.01% | 51.1만 |
|---|
| 2026.02.03 | ₩18,571 | ₩18,639 | ₩18,236 | ₩18,424 | -0.79% | 24.8만 |
|---|
| 2026.02.02 | ₩18,504 | ₩18,639 | ₩18,250 | ₩18,571 | +0.36% | 24.3만 |
|---|
| 2026.01.30 | ₩18,679 | ₩18,746 | ₩18,464 | ₩18,545 | -0.72% | 12.1만 |
|---|
| 2026.01.29 | ₩18,625 | ₩18,706 | ₩18,504 | ₩18,679 | +0.29% | 13.8만 |
|---|
| 2026.01.28 | ₩18,679 | ₩18,759 | ₩18,545 | ₩18,545 | -0.72% | 11.9만 |
|---|
| 2026.01.27 | ₩18,464 | ₩18,706 | ₩18,437 | ₩18,665 | +1.09% | 14.5만 |
|---|
| 2026.01.26 | ₩18,504 | ₩18,545 | ₩18,183 | ₩18,478 | -0.14% | 22.2만 |
|---|
| 2026.01.23 | ₩18,531 | ₩18,639 | ₩18,370 | ₩18,504 | -0.14% | 18만 |
|---|
| 2026.01.22 | ₩18,692 | ₩18,907 | ₩18,598 | ₩18,625 | -0.36% | 21.8만 |
|---|
| 2026.01.21 | ₩18,652 | ₩18,826 | ₩18,598 | ₩18,719 | +0.36% | 15.1만 |
|---|
| 2026.01.20 | ₩18,732 | ₩18,773 | ₩18,464 | ₩18,545 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩19,014 | ₩19,041 | ₩18,746 | ₩18,866 | -0.78% | 16.3만 |
|---|
| 2026.01.15 | ₩18,773 | ₩19,041 | ₩18,665 | ₩19,014 | +1.29% | 21.6만 |
|---|
| 2026.01.14 | ₩18,598 | ₩18,840 | ₩18,464 | ₩18,826 | +1.23% | 14만 |
|---|
| 2026.01.13 | ₩18,639 | ₩18,706 | ₩18,464 | ₩18,598 | -0.22% | 17.8만 |
|---|
| 2026.01.12 | ₩18,679 | ₩18,759 | ₩18,585 | ₩18,665 | -0.07% | 14.5만 |
|---|
| 2026.01.09 | ₩18,665 | ₩18,799 | ₩18,639 | ₩18,679 | +0.07% | 11.9만 |
|---|
| 2026.01.08 | ₩18,504 | ₩18,786 | ₩18,464 | ₩18,746 | +1.30% | 18.8만 |
|---|
| 2026.01.07 | ₩18,719 | ₩18,719 | ₩18,330 | ₩18,424 | -1.58% | 18.7만 |
|---|
| 2026.01.06 | ₩18,799 | ₩18,799 | ₩18,437 | ₩18,652 | -0.78% | 19.2만 |
|---|
| 2026.01.05 | ₩18,652 | ₩18,934 | ₩18,652 | ₩18,759 | +0.58% | 20.6만 |
|---|
| 2026.01.02 | ₩18,746 | ₩18,826 | ₩18,464 | ₩18,692 | -0.29% | 20.4만 |
|---|
| 2025.12.31 | ₩18,545 | ₩18,786 | ₩18,518 | ₩18,732 | +1.01% | 16.8만 |
|---|
| 2025.12.30 | ₩18,384 | ₩18,625 | ₩18,370 | ₩18,558 | +0.95% | 14.6만 |
|---|
| 2025.12.29 | ₩18,639 | ₩18,679 | ₩18,370 | ₩18,411 | -1.22% | 13.7만 |
|---|
| 2025.12.26 | ₩18,397 | ₩18,612 | ₩18,397 | ₩18,598 | +1.09% | 10.3만 |
|---|
| 2025.12.24 | ₩18,196 | ₩18,411 | ₩18,196 | ₩18,344 | +0.81% | 7.7만 |
|---|
| 2025.12.23 | ₩18,397 | ₩18,612 | ₩18,196 | ₩18,196 | -1.09% | 16.1만 |
|---|
| 2025.12.22 | ₩18,504 | ₩18,558 | ₩18,317 | ₩18,424 | -0.43% | 20.5만 |
|---|
| 2025.12.19 | ₩18,799 | ₩18,799 | ₩18,531 | ₩18,612 | -1.00% | 25.5만 |
|---|
| 2025.12.18 | ₩18,759 | ₩18,813 | ₩18,665 | ₩18,773 | +0.07% | 17.7만 |
|---|
| 2025.12.17 | ₩18,799 | ₩18,813 | ₩18,665 | ₩18,706 | -0.50% | 20.4만 |
|---|
| 2025.12.16 | ₩18,679 | ₩18,786 | ₩18,625 | ₩18,746 | +0.36% | 10.2만 |
|---|
| 2025.12.15 | ₩18,786 | ₩18,786 | ₩18,504 | ₩18,625 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩18,679 | ₩18,826 | ₩18,639 | ₩18,719 | +0.22% | 11.4만 |
|---|
| 2025.12.11 | ₩18,840 | ₩18,840 | ₩18,639 | ₩18,706 | -0.71% | 13.1만 |
|---|
| 2025.12.10 | ₩18,799 | ₩18,866 | ₩18,746 | ₩18,799 | 0.00% | 11.7만 |
|---|
| 2025.12.09 | ₩18,652 | ₩18,813 | ₩18,652 | ₩18,746 | +0.50% | 15.7만 |
|---|
| 2025.12.08 | ₩18,652 | ₩18,840 | ₩18,639 | ₩18,665 | +0.07% | 13.5만 |
|---|
| 2025.12.05 | ₩18,732 | ₩18,840 | ₩18,665 | ₩18,692 | -0.21% | 10.7만 |
|---|
| 2025.12.04 | ₩18,692 | ₩18,799 | ₩18,598 | ₩18,732 | +0.22% | 12.8만 |
|---|
| 2025.12.03 | ₩18,799 | ₩18,799 | ₩18,598 | ₩18,692 | -0.57% | 10.2만 |
|---|
| 2025.12.02 | ₩18,692 | ₩18,826 | ₩18,545 | ₩18,799 | +0.57% | 17.9만 |
|---|
| 2025.12.01 | ₩18,732 | ₩18,746 | ₩18,585 | ₩18,625 | -0.57% | 12만 |
|---|
| 2025.11.28 | ₩18,813 | ₩18,813 | ₩18,679 | ₩18,799 | -0.07% | 8.3만 |
|---|
| 2025.11.26 | ₩18,773 | ₩18,826 | ₩18,665 | ₩18,732 | -0.21% | 16.5만 |
|---|
| 2025.11.25 | ₩18,732 | ₩18,759 | ₩18,571 | ₩18,759 | +0.14% | 16.2만 |
|---|
| 2025.11.24 | ₩18,370 | ₩18,491 | ₩18,236 | ₩18,491 | +0.66% | 9.2만 |
|---|
| 2025.11.21 | ₩18,169 | ₩18,424 | ₩18,142 | ₩18,357 | +1.03% | 10.1만 |
|---|
| 2025.11.20 | ₩18,209 | ₩18,437 | ₩18,169 | ₩18,250 | +0.22% | 9.6만 |
|---|
| 2025.11.19 | ₩18,370 | ₩18,424 | ₩18,156 | ₩18,209 | -0.88% | 13.8만 |
|---|
| 2025.11.18 | ₩18,142 | ₩18,384 | ₩18,129 | ₩18,303 | +0.89% | 8.9만 |
|---|
| 2025.11.17 | ₩18,263 | ₩18,437 | ₩18,169 | ₩18,169 | -0.51% | 16.9만 |
|---|
| 2025.11.14 | ₩18,531 | ₩18,571 | ₩18,263 | ₩18,464 | -0.36% | 10.3만 |
|---|
| 2025.11.13 | ₩18,746 | ₩18,799 | ₩18,531 | ₩18,558 | -1.00% | 8.9만 |
|---|
| 2025.11.12 | ₩18,612 | ₩18,813 | ₩18,585 | ₩18,746 | +0.72% | 17.8만 |
|---|
| 2025.11.11 | ₩18,571 | ₩18,732 | ₩18,504 | ₩18,612 | +0.22% | 9.6만 |
|---|
| 2025.11.10 | ₩18,799 | ₩18,826 | ₩18,518 | ₩18,612 | -1.00% | 10.1만 |
|---|
| 2025.11.07 | ₩18,719 | ₩18,813 | ₩18,545 | ₩18,759 | +0.21% | 10.2만 |
|---|
| 2025.11.06 | ₩18,558 | ₩18,773 | ₩18,437 | ₩18,639 | +0.43% | 10.9만 |
|---|
| 2025.11.05 | ₩18,397 | ₩18,665 | ₩18,183 | ₩18,571 | +0.95% | 11.7만 |
|---|
| 2025.11.04 | ₩18,411 | ₩18,692 | ₩18,357 | ₩18,491 | +0.44% | 10.4만 |
|---|
| 2025.11.03 | ₩18,625 | ₩18,679 | ₩18,370 | ₩18,531 | -0.50% | 13.7만 |
|---|
| 2025.10.31 | ₩18,625 | ₩18,826 | ₩18,504 | ₩18,531 | -0.50% | 15.8만 |
|---|
| 2025.10.30 | ₩18,706 | ₩18,826 | ₩18,397 | ₩18,545 | -0.86% | 12.3만 |
|---|
| 2025.10.29 | ₩18,947 | ₩18,974 | ₩18,558 | ₩18,665 | -1.49% | 17.4만 |
|---|
| 2025.10.28 | ₩18,773 | ₩18,974 | ₩18,598 | ₩18,907 | +0.71% | 23.2만 |
|---|
| 2025.10.27 | ₩18,639 | ₩18,759 | ₩18,250 | ₩18,732 | +0.50% | 12.8만 |
|---|
| 2025.10.24 | ₩18,679 | ₩18,840 | ₩18,679 | ₩18,719 | +0.22% | 13.8만 |
|---|
| 2025.10.23 | ₩18,706 | ₩18,840 | ₩18,545 | ₩18,826 | +0.65% | 11.4만 |
|---|
| 2025.10.22 | ₩18,786 | ₩18,786 | ₩18,571 | ₩18,746 | -0.21% | 9.6만 |
|---|
| 2025.10.21 | ₩18,706 | ₩18,853 | ₩18,639 | ₩18,813 | +0.57% | 10.8만 |
|---|
| 2025.10.20 | ₩18,746 | ₩18,799 | ₩18,518 | ₩18,706 | -0.21% | 12만 |
|---|
| 2025.10.17 | ₩18,504 | ₩18,826 | ₩18,384 | ₩18,639 | +0.72% | 13.5만 |
|---|
| 2025.10.16 | ₩18,759 | ₩18,853 | ₩18,478 | ₩18,491 | -1.43% | 16.1만 |
|---|
| 2025.10.15 | ₩18,692 | ₩18,866 | ₩18,545 | ₩18,773 | +0.43% | 14.6만 |
|---|
| 2025.10.14 | ₩18,209 | ₩18,692 | ₩17,981 | ₩18,692 | +2.65% | 20.5만 |
|---|
| 2025.10.13 | ₩17,834 | ₩18,370 | ₩17,767 | ₩18,317 | +2.71% | 19.4만 |
|---|
| 2025.10.10 | ₩18,049 | ₩18,062 | ₩17,646 | ₩17,700 | -1.93% | 14.1만 |
|---|