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 | ₩20,573 | ₩20,627 | ₩20,333 | ₩20,373 | -0.97% | 10.3만 |
| 2026.10.08 | ₩20,319 | ₩20,640 | ₩20,266 | ₩20,547 | +1.12% | 17.1만 |
| 2026.10.07 | ₩20,520 | ₩20,520 | ₩20,173 | ₩20,426 | -0.46% | 14.1만 |
| 2026.10.06 | ₩20,734 | ₩20,814 | ₩20,547 | ₩20,573 | -0.77% | 13.3만 |
| 2026.10.05 | ₩20,987 | ₩21,228 | ₩20,734 | ₩20,760 | -1.08% | 9.8만 |
| 2026.10.02 | ₩21,268 | ₩21,362 | ₩20,814 | ₩20,921 | -1.63% | 10만 |
| 2026.10.01 | ₩20,720 | ₩21,054 | ₩20,720 | ₩21,028 | +1.48% | 11.4만 |
| 2026.09.30 | ₩21,201 | ₩21,255 | ₩20,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,841 |
| -1.70% |
| 19.3만 |
| 2026.09.29 | ₩21,108 | ₩21,362 | ₩21,001 | ₩21,148 | +0.19% | 15만 |
|---|
| 2026.09.28 | ₩21,041 | ₩21,174 | ₩20,867 | ₩20,987 | -0.25% | 12.2만 |
|---|
| 2026.09.25 | ₩20,934 | ₩21,121 | ₩20,720 | ₩21,121 | +0.89% | 19.1만 |
|---|
| 2026.09.24 | ₩20,947 | ₩21,014 | ₩20,774 | ₩20,907 | -0.19% | 13.2만 |
|---|
| 2026.09.23 | ₩21,121 | ₩21,148 | ₩20,760 | ₩20,894 | -1.08% | 16.1만 |
|---|
| 2026.09.22 | ₩21,121 | ₩21,201 | ₩20,974 | ₩21,108 | -0.06% | 10.7만 |
|---|
| 2026.09.21 | ₩21,094 | ₩21,281 | ₩20,987 | ₩21,161 | +0.32% | 11.5만 |
|---|
| 2026.09.18 | ₩21,629 | ₩21,629 | ₩21,121 | ₩21,188 | -2.04% | 16.2만 |
|---|
| 2026.09.17 | ₩21,375 | ₩21,789 | ₩21,375 | ₩21,535 | +0.75% | 16.7만 |
|---|
| 2026.09.16 | ₩21,362 | ₩21,415 | ₩20,974 | ₩21,241 | -0.56% | 21.9만 |
|---|
| 2026.09.15 | ₩21,295 | ₩21,455 | ₩21,121 | ₩21,295 | 0.00% | 15.4만 |
|---|
| 2026.09.14 | ₩21,295 | ₩21,535 | ₩21,134 | ₩21,388 | +0.44% | 17.7만 |
|---|
| 2026.09.11 | ₩21,508 | ₩21,655 | ₩21,201 | ₩21,241 | -1.24% | 22.6만 |
|---|
| 2026.09.10 | ₩21,549 | ₩21,682 | ₩21,415 | ₩21,442 | -0.50% | 16.6만 |
|---|
| 2026.09.09 | ₩21,642 | ₩21,736 | ₩21,468 | ₩21,535 | -0.49% | 25.3만 |
|---|
| 2026.09.08 | ₩21,936 | ₩22,043 | ₩21,642 | ₩21,696 | -1.10% | 27.7만 |
|---|
| 2026.09.04 | ₩21,883 | ₩22,096 | ₩21,762 | ₩21,909 | +0.12% | 13.9만 |
|---|
| 2026.09.03 | ₩21,989 | ₩22,083 | ₩21,682 | ₩21,883 | -0.49% | 10.9만 |
|---|
| 2026.09.02 | ₩21,936 | ₩22,016 | ₩21,802 | ₩21,909 | -0.12% | 11.1만 |
|---|
| 2026.09.01 | ₩22,110 | ₩22,230 | ₩21,842 | ₩21,869 | -1.09% | 14.1만 |
|---|
| 2026.08.31 | ₩21,896 | ₩22,310 | ₩21,883 | ₩22,123 | +1.04% | 22.5만 |
|---|
| 2026.08.28 | ₩21,989 | ₩22,176 | ₩21,923 | ₩21,949 | -0.18% | 10.6만 |
|---|
| 2026.08.27 | ₩21,896 | ₩22,083 | ₩21,829 | ₩21,909 | +0.06% | 12.4만 |
|---|
| 2026.08.26 | ₩21,976 | ₩22,163 | ₩21,856 | ₩21,896 | -0.36% | 9.5만 |
|---|
| 2026.08.25 | ₩22,123 | ₩22,190 | ₩21,923 | ₩22,029 | -0.42% | 25.4만 |
|---|
| 2026.08.24 | ₩21,816 | ₩22,070 | ₩21,816 | ₩22,056 | +1.10% | 14.4만 |
|---|
| 2026.08.21 | ₩21,976 | ₩22,029 | ₩21,749 | ₩21,856 | -0.55% | 10.5만 |
|---|
| 2026.08.20 | ₩21,749 | ₩21,896 | ₩21,642 | ₩21,842 | +0.43% | 13.1만 |
|---|
| 2026.08.19 | ₩21,669 | ₩22,083 | ₩21,642 | ₩21,736 | +0.31% | 17.7만 |
|---|
| 2026.08.18 | ₩21,722 | ₩21,949 | ₩21,589 | ₩21,615 | -0.49% | 20.7만 |
|---|
| 2026.08.17 | ₩21,829 | ₩21,883 | ₩21,575 | ₩21,829 | 0.00% | 34.6만 |
|---|
| 2026.08.14 | ₩22,176 | ₩22,310 | ₩21,682 | ₩21,789 | -1.75% | 21.8만 |
|---|
| 2026.08.13 | ₩21,949 | ₩22,243 | ₩21,883 | ₩22,083 | +0.61% | 18.1만 |
|---|
| 2026.08.12 | ₩21,989 | ₩22,243 | ₩21,856 | ₩21,936 | -0.24% | 15.3만 |
|---|
| 2026.08.11 | ₩21,762 | ₩22,243 | ₩21,749 | ₩21,989 | +1.04% | 15.5만 |
|---|
| 2026.08.10 | ₩22,203 | ₩22,297 | ₩21,669 | ₩21,842 | -1.62% | 18.4만 |
|---|
| 2026.08.07 | ₩22,190 | ₩22,524 | ₩21,508 | ₩22,163 | -0.12% | 54.8만 |
|---|
| 2026.08.06 | ₩21,976 | ₩22,738 | ₩21,976 | ₩22,524 | +2.49% | 28.5만 |
|---|
| 2026.08.05 | ₩22,484 | ₩22,564 | ₩21,909 | ₩21,976 | -2.26% | 18.2만 |
|---|
| 2026.08.04 | ₩22,257 | ₩22,550 | ₩22,190 | ₩22,510 | +1.14% | 20만 |
|---|
| 2026.08.03 | ₩21,562 | ₩22,497 | ₩21,522 | ₩22,203 | +2.97% | 31.3만 |
|---|
| 2026.07.31 | ₩21,789 | ₩21,909 | ₩21,348 | ₩21,575 | -0.98% | 19.4만 |
|---|
| 2026.07.30 | ₩21,696 | ₩21,896 | ₩21,375 | ₩21,669 | -0.12% | 15만 |
|---|
| 2026.07.29 | ₩21,989 | ₩22,096 | ₩21,535 | ₩21,549 | -2.00% | 14.9만 |
|---|
| 2026.07.28 | ₩21,749 | ₩21,989 | ₩21,642 | ₩21,989 | +1.11% | 17.9만 |
|---|
| 2026.07.27 | ₩21,375 | ₩21,802 | ₩21,375 | ₩21,749 | +1.75% | 17.3만 |
|---|
| 2026.07.24 | ₩21,335 | ₩21,535 | ₩21,094 | ₩21,308 | -0.13% | 17.4만 |
|---|
| 2026.07.23 | ₩21,722 | ₩21,722 | ₩21,348 | ₩21,402 | -1.48% | 15.7만 |
|---|
| 2026.07.22 | ₩22,056 | ₩22,123 | ₩21,736 | ₩21,776 | -1.27% | 16.9만 |
|---|
| 2026.07.21 | ₩21,989 | ₩22,323 | ₩21,856 | ₩22,096 | +0.49% | 16.9만 |
|---|
| 2026.07.20 | ₩22,150 | ₩22,230 | ₩21,602 | ₩21,923 | -1.03% | 18만 |
|---|
| 2026.07.17 | ₩22,444 | ₩22,604 | ₩22,029 | ₩22,096 | -1.55% | 14.6만 |
|---|
| 2026.07.16 | ₩22,150 | ₩22,550 | ₩21,883 | ₩22,497 | +1.57% | 17.4만 |
|---|
| 2026.07.15 | ₩22,110 | ₩22,417 | ₩22,110 | ₩22,136 | +0.12% | 18만 |
|---|
| 2026.07.14 | ₩21,963 | ₩22,136 | ₩21,856 | ₩22,070 | +0.49% | 17.2만 |
|---|
| 2026.07.13 | ₩21,923 | ₩22,283 | ₩21,842 | ₩21,963 | +0.18% | 26.4만 |
|---|
| 2026.07.10 | ₩21,949 | ₩22,363 | ₩21,936 | ₩21,989 | +0.18% | 22.8만 |
|---|
| 2026.07.09 | ₩21,842 | ₩21,976 | ₩21,522 | ₩21,842 | 0.00% | 31.2만 |
|---|
| 2026.07.08 | ₩21,709 | ₩21,896 | ₩21,201 | ₩21,856 | +0.68% | 47.9만 |
|---|
| 2026.07.07 | ₩20,961 | ₩21,148 | ₩20,800 | ₩20,894 | -0.32% | 13.8만 |
|---|
| 2026.07.06 | ₩20,841 | ₩21,054 | ₩20,734 | ₩20,841 | 0.00% | 16.6만 |
|---|
| 2026.07.02 | ₩21,041 | ₩21,148 | ₩20,667 | ₩20,787 | -1.21% | 12.1만 |
|---|
| 2026.07.01 | ₩20,520 | ₩21,041 | ₩20,520 | ₩20,934 | +2.02% | 15.7만 |
|---|
| 2026.06.30 | ₩20,547 | ₩20,827 | ₩20,520 | ₩20,653 | +0.52% | 17.1만 |
|---|
| 2026.06.29 | ₩20,373 | ₩20,560 | ₩20,306 | ₩20,547 | +0.85% | 21만 |
|---|
| 2026.06.26 | ₩19,919 | ₩20,306 | ₩19,919 | ₩20,253 | +1.68% | 18.8만 |
|---|
| 2026.06.25 | ₩19,705 | ₩19,945 | ₩19,678 | ₩19,905 | +1.02% | 17.3만 |
|---|
| 2026.06.24 | ₩19,879 | ₩19,932 | ₩19,585 | ₩19,678 | -1.01% | 17.9만 |
|---|
| 2026.06.23 | ₩19,398 | ₩19,959 | ₩19,384 | ₩19,879 | +2.48% | 21.7만 |
|---|
| 2026.06.22 | ₩19,745 | ₩19,945 | ₩19,638 | ₩19,718 | -0.14% | 20.9만 |
|---|
| 2026.06.18 | ₩20,026 | ₩20,026 | ₩19,585 | ₩19,745 | -1.40% | 52.8만 |
|---|
| 2026.06.17 | ₩20,253 | ₩20,453 | ₩19,798 | ₩19,852 | -1.98% | 25만 |
|---|
| 2026.06.16 | ₩20,507 | ₩20,573 | ₩20,239 | ₩20,293 | -1.04% | 19만 |
|---|
| 2026.06.15 | ₩20,640 | ₩20,841 | ₩20,413 | ₩20,466 | -0.84% | 23.1만 |
|---|
| 2026.06.12 | ₩20,466 | ₩20,867 | ₩20,319 | ₩20,533 | +0.33% | 19.2만 |
|---|
| 2026.06.11 | ₩20,573 | ₩20,707 | ₩20,440 | ₩20,466 | -0.52% | 19.8만 |
|---|
| 2026.06.10 | ₩20,533 | ₩20,774 | ₩20,440 | ₩20,547 | +0.07% | 17.5만 |
|---|
| 2026.06.09 | ₩20,279 | ₩20,560 | ₩20,279 | ₩20,466 | +0.92% | 23.1만 |
|---|
| 2026.06.08 | ₩20,507 | ₩20,747 | ₩20,079 | ₩20,279 | -1.11% | 36.5만 |
|---|
| 2026.06.05 | ₩21,121 | ₩21,215 | ₩20,293 | ₩20,507 | -2.91% | 24.6만 |
|---|
| 2026.06.04 | ₩20,787 | ₩21,255 | ₩20,787 | ₩21,121 | +1.61% | 24.5만 |
|---|
| 2026.06.03 | ₩21,308 | ₩21,308 | ₩20,734 | ₩20,787 | -2.45% | 17만 |
|---|
| 2026.06.02 | ₩21,121 | ₩21,455 | ₩21,121 | ₩21,388 | +1.27% | 17만 |
|---|
| 2026.06.01 | ₩21,041 | ₩21,442 | ₩20,734 | ₩21,241 | +0.95% | 25.4만 |
|---|
| 2026.05.29 | ₩21,174 | ₩21,442 | ₩21,054 | ₩21,108 | -0.32% | 24.2만 |
|---|
| 2026.05.28 | ₩21,321 | ₩21,642 | ₩21,108 | ₩21,134 | -0.88% | 42.5만 |
|---|
| 2026.05.27 | ₩21,094 | ₩21,415 | ₩21,094 | ₩21,321 | +1.08% | 21.6만 |
|---|
| 2026.05.26 | ₩21,308 | ₩21,562 | ₩21,028 | ₩21,174 | -0.63% | 24.8만 |
|---|
| 2026.05.22 | ₩21,963 | ₩22,070 | ₩21,215 | ₩21,241 | -3.28% | 24.5만 |
|---|
| 2026.05.21 | ₩21,669 | ₩22,110 | ₩21,508 | ₩21,963 | +1.36% | 20.7만 |
|---|
| 2026.05.20 | ₩21,562 | ₩21,869 | ₩21,362 | ₩21,655 | +0.43% | 32.4만 |
|---|
| 2026.05.19 | ₩21,696 | ₩21,989 | ₩21,388 | ₩21,629 | -0.31% | 33.9만 |
|---|
| 2026.05.18 | ₩21,909 | ₩22,043 | ₩21,535 | ₩21,816 | -0.43% | 27.9만 |
|---|
| 2026.05.15 | ₩22,163 | ₩22,190 | ₩21,669 | ₩21,923 | -1.08% | 27.9만 |
|---|
| 2026.05.14 | ₩21,428 | ₩22,711 | ₩21,402 | ₩22,150 | +3.37% | 70.5만 |
|---|
| 2026.05.13 | ₩22,711 | ₩22,831 | ₩19,531 | ₩21,028 | -7.41% | 233.3만 |
|---|
| 2026.05.12 | ₩22,043 | ₩22,671 | ₩21,989 | ₩22,604 | +2.55% | 49.7만 |
|---|
| 2026.05.11 | ₩22,283 | ₩22,297 | ₩22,029 | ₩22,029 | -1.14% | 29만 |
|---|
| 2026.05.08 | ₩22,230 | ₩22,297 | ₩21,829 | ₩22,257 | +0.12% | 19.9만 |
|---|
| 2026.05.07 | ₩22,350 | ₩22,350 | ₩21,589 | ₩22,056 | -1.31% | 27.9만 |
|---|
| 2026.05.06 | ₩22,778 | ₩22,898 | ₩22,190 | ₩22,323 | -1.99% | 46.8만 |
|---|
| 2026.05.05 | ₩22,470 | ₩22,764 | ₩22,096 | ₩22,711 | +1.07% | 27.4만 |
|---|
| 2026.05.04 | ₩22,350 | ₩22,550 | ₩22,163 | ₩22,484 | +0.60% | 31.5만 |
|---|
| 2026.05.01 | ₩22,176 | ₩22,550 | ₩22,056 | ₩22,470 | +1.33% | 36.8만 |
|---|
| 2026.04.30 | ₩21,776 | ₩22,310 | ₩21,776 | ₩22,190 | +1.90% | 27.6만 |
|---|
| 2026.04.29 | ₩21,669 | ₩21,816 | ₩21,549 | ₩21,802 | +0.62% | 33.6만 |
|---|
| 2026.04.28 | ₩21,816 | ₩22,043 | ₩21,081 | ₩21,669 | -0.67% | 38.1만 |
|---|
| 2026.04.27 | ₩21,709 | ₩22,631 | ₩21,709 | ₩21,949 | +1.11% | 56.9만 |
|---|
| 2026.04.24 | ₩21,575 | ₩21,842 | ₩21,362 | ₩21,749 | +0.80% | 33만 |
|---|
| 2026.04.23 | ₩21,842 | ₩21,896 | ₩21,589 | ₩21,709 | -0.61% | 38.8만 |
|---|
| 2026.04.22 | ₩21,402 | ₩22,096 | ₩21,308 | ₩21,896 | +2.31% | 62.3만 |
|---|
| 2026.04.21 | ₩21,215 | ₩21,455 | ₩21,094 | ₩21,308 | +0.44% | 33.8만 |
|---|
| 2026.04.20 | ₩21,028 | ₩21,362 | ₩21,028 | ₩21,228 | +0.95% | 38.9만 |
|---|
| 2026.04.17 | ₩20,734 | ₩21,375 | ₩20,667 | ₩21,295 | +2.71% | 60.7만 |
|---|
| 2026.04.16 | ₩20,507 | ₩20,787 | ₩20,400 | ₩20,707 | +0.98% | 37.7만 |
|---|
| 2026.04.15 | ₩20,293 | ₩20,613 | ₩20,199 | ₩20,520 | +1.12% | 42.5만 |
|---|
| 2026.04.14 | ₩20,039 | ₩20,306 | ₩20,039 | ₩20,226 | +0.93% | 28.5만 |
|---|
| 2026.04.13 | ₩19,505 | ₩20,092 | ₩19,505 | ₩20,052 | +2.81% | 27.3만 |
|---|
| 2026.04.10 | ₩19,438 | ₩19,652 | ₩19,318 | ₩19,598 | +0.82% | 15.9만 |
|---|
| 2026.04.09 | ₩19,705 | ₩19,785 | ₩19,411 | ₩19,411 | -1.49% | 18.6만 |
|---|
| 2026.04.08 | ₩19,905 | ₩19,972 | ₩19,585 | ₩19,678 | -1.14% | 30만 |
|---|
| 2026.04.07 | ₩19,505 | ₩19,705 | ₩19,424 | ₩19,585 | +0.41% | 26.8만 |
|---|
| 2026.04.06 | ₩19,157 | ₩19,598 | ₩19,157 | ₩19,558 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩18,917 | ₩19,291 | ₩18,890 | ₩19,211 | +1.55% | 24만 |
|---|
| 2026.04.01 | ₩18,997 | ₩19,197 | ₩18,690 | ₩19,157 | +0.84% | 24.3만 |
|---|
| 2026.03.31 | ₩19,050 | ₩19,144 | ₩18,770 | ₩18,970 | -0.42% | 25.9만 |
|---|
| 2026.03.30 | ₩18,489 | ₩18,957 | ₩18,489 | ₩18,903 | +2.24% | 37.2만 |
|---|
| 2026.03.27 | ₩18,930 | ₩19,037 | ₩18,449 | ₩18,449 | -2.54% | 48.1만 |
|---|
| 2026.03.26 | ₩19,144 | ₩19,398 | ₩18,957 | ₩19,010 | -0.70% | 34.3만 |
|---|
| 2026.03.25 | ₩18,877 | ₩19,197 | ₩18,823 | ₩19,157 | +1.49% | 31.8만 |
|---|
| 2026.03.24 | ₩18,850 | ₩19,104 | ₩18,783 | ₩18,783 | -0.35% | 38.5만 |
|---|
| 2026.03.23 | ₩18,556 | ₩19,144 | ₩18,369 | ₩19,037 | +2.59% | 52.9만 |
|---|
| 2026.03.20 | ₩19,318 | ₩19,371 | ₩18,756 | ₩18,770 | -2.84% | 78.1만 |
|---|
| 2026.03.19 | ₩19,171 | ₩19,331 | ₩19,050 | ₩19,264 | +0.49% | 42.5만 |
|---|
| 2026.03.18 | ₩19,064 | ₩19,424 | ₩19,050 | ₩19,318 | +1.33% | 45.2만 |
|---|
| 2026.03.17 | ₩18,756 | ₩19,211 | ₩18,756 | ₩19,171 | +2.21% | 55.5만 |
|---|
| 2026.03.16 | ₩18,770 | ₩18,837 | ₩18,529 | ₩18,663 | -0.57% | 47.5만 |
|---|
| 2026.03.13 | ₩18,970 | ₩19,304 | ₩18,676 | ₩18,730 | -1.27% | 75.6만 |
|---|
| 2026.03.12 | ₩18,129 | ₩19,077 | ₩17,875 | ₩18,770 | +3.54% | 158.9만 |
|---|
| 2026.03.11 | ₩18,155 | ₩18,329 | ₩18,088 | ₩18,235 | +0.44% | 21만 |
|---|
| 2026.03.10 | ₩17,982 | ₩18,249 | ₩17,848 | ₩18,169 | +1.04% | 27.5만 |
|---|
| 2026.03.09 | ₩17,928 | ₩18,048 | ₩17,514 | ₩18,008 | +0.45% | 25만 |
|---|
| 2026.03.06 | ₩18,235 | ₩18,235 | ₩17,982 | ₩18,035 | -1.10% | 27.7만 |
|---|
| 2026.03.05 | ₩18,329 | ₩18,596 | ₩18,289 | ₩18,316 | -0.07% | 17.6만 |
|---|
| 2026.03.04 | ₩18,316 | ₩18,583 | ₩18,276 | ₩18,436 | +0.66% | 19.1만 |
|---|
| 2026.03.03 | ₩18,316 | ₩18,543 | ₩18,235 | ₩18,356 | +0.22% | 18.7만 |
|---|
| 2026.03.02 | ₩18,155 | ₩18,636 | ₩17,995 | ₩18,476 | +1.77% | 26.8만 |
|---|
| 2026.02.27 | ₩18,636 | ₩18,890 | ₩18,262 | ₩18,289 | -1.86% | 33.1만 |
|---|
| 2026.02.26 | ₩18,850 | ₩18,863 | ₩18,556 | ₩18,743 | -0.57% | 22.4만 |
|---|
| 2026.02.25 | ₩18,610 | ₩18,903 | ₩18,436 | ₩18,877 | +1.44% | 14.5만 |
|---|
| 2026.02.24 | ₩18,436 | ₩18,556 | ₩18,382 | ₩18,529 | +0.51% | 17.1만 |
|---|
| 2026.02.23 | ₩18,476 | ₩18,623 | ₩18,369 | ₩18,476 | 0.00% | 17.7만 |
|---|
| 2026.02.20 | ₩18,409 | ₩18,463 | ₩18,222 | ₩18,463 | +0.29% | 16.4만 |
|---|
| 2026.02.19 | ₩18,569 | ₩18,569 | ₩18,316 | ₩18,422 | -0.79% | 14.8만 |
|---|
| 2026.02.18 | ₩18,436 | ₩18,610 | ₩18,342 | ₩18,543 | +0.58% | 14.2만 |
|---|
| 2026.02.17 | ₩18,676 | ₩18,676 | ₩18,409 | ₩18,503 | -0.93% | 20.6만 |
|---|
| 2026.02.13 | ₩18,690 | ₩18,743 | ₩18,436 | ₩18,676 | -0.07% | 16.9만 |
|---|
| 2026.02.12 | ₩18,730 | ₩18,837 | ₩18,556 | ₩18,596 | -0.71% | 14.9만 |
|---|
| 2026.02.11 | ₩18,636 | ₩18,743 | ₩18,436 | ₩18,650 | +0.07% | 16.3만 |
|---|
| 2026.02.10 | ₩18,610 | ₩18,663 | ₩18,463 | ₩18,596 | -0.07% | 14.6만 |
|---|
| 2026.02.09 | ₩18,529 | ₩18,663 | ₩18,409 | ₩18,623 | +0.50% | 12.3만 |
|---|
| 2026.02.06 | ₩18,556 | ₩18,636 | ₩18,449 | ₩18,556 | 0.00% | 18만 |
|---|
| 2026.02.05 | ₩18,650 | ₩18,663 | ₩18,316 | ₩18,516 | -0.72% | 32.1만 |
|---|
| 2026.02.04 | ₩18,569 | ₩19,090 | ₩18,449 | ₩18,756 | +1.01% | 51.1만 |
|---|
| 2026.02.03 | ₩18,503 | ₩18,569 | ₩18,169 | ₩18,356 | -0.79% | 24.8만 |
|---|
| 2026.02.02 | ₩18,436 | ₩18,569 | ₩18,182 | ₩18,503 | +0.36% | 24.3만 |
|---|
| 2026.01.30 | ₩18,610 | ₩18,676 | ₩18,396 | ₩18,476 | -0.72% | 12.1만 |
|---|
| 2026.01.29 | ₩18,556 | ₩18,636 | ₩18,436 | ₩18,610 | +0.29% | 13.8만 |
|---|
| 2026.01.28 | ₩18,610 | ₩18,690 | ₩18,476 | ₩18,476 | -0.72% | 11.9만 |
|---|
| 2026.01.27 | ₩18,396 | ₩18,636 | ₩18,369 | ₩18,596 | +1.09% | 14.5만 |
|---|
| 2026.01.26 | ₩18,436 | ₩18,476 | ₩18,115 | ₩18,409 | -0.14% | 22.2만 |
|---|
| 2026.01.23 | ₩18,463 | ₩18,569 | ₩18,302 | ₩18,436 | -0.14% | 18만 |
|---|
| 2026.01.22 | ₩18,623 | ₩18,837 | ₩18,529 | ₩18,556 | -0.36% | 21.8만 |
|---|
| 2026.01.21 | ₩18,583 | ₩18,756 | ₩18,529 | ₩18,650 | +0.36% | 15.1만 |
|---|
| 2026.01.20 | ₩18,663 | ₩18,703 | ₩18,396 | ₩18,476 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩18,943 | ₩18,970 | ₩18,676 | ₩18,797 | -0.78% | 16.3만 |
|---|
| 2026.01.15 | ₩18,703 | ₩18,970 | ₩18,596 | ₩18,943 | +1.29% | 21.6만 |
|---|
| 2026.01.14 | ₩18,529 | ₩18,770 | ₩18,396 | ₩18,756 | +1.23% | 14만 |
|---|
| 2026.01.13 | ₩18,569 | ₩18,636 | ₩18,396 | ₩18,529 | -0.22% | 17.8만 |
|---|
| 2026.01.12 | ₩18,610 | ₩18,690 | ₩18,516 | ₩18,596 | -0.07% | 14.5만 |
|---|
| 2026.01.09 | ₩18,596 | ₩18,730 | ₩18,569 | ₩18,610 | +0.07% | 11.9만 |
|---|
| 2026.01.08 | ₩18,436 | ₩18,716 | ₩18,396 | ₩18,676 | +1.30% | 18.8만 |
|---|
| 2026.01.07 | ₩18,650 | ₩18,650 | ₩18,262 | ₩18,356 | -1.58% | 18.7만 |
|---|
| 2026.01.06 | ₩18,730 | ₩18,730 | ₩18,369 | ₩18,583 | -0.78% | 19.2만 |
|---|
| 2026.01.05 | ₩18,583 | ₩18,863 | ₩18,583 | ₩18,690 | +0.58% | 20.6만 |
|---|
| 2026.01.02 | ₩18,676 | ₩18,756 | ₩18,396 | ₩18,623 | -0.29% | 20.4만 |
|---|
| 2025.12.31 | ₩18,476 | ₩18,716 | ₩18,449 | ₩18,663 | +1.01% | 16.8만 |
|---|
| 2025.12.30 | ₩18,316 | ₩18,556 | ₩18,302 | ₩18,489 | +0.95% | 14.6만 |
|---|
| 2025.12.29 | ₩18,569 | ₩18,610 | ₩18,302 | ₩18,342 | -1.22% | 13.7만 |
|---|
| 2025.12.26 | ₩18,329 | ₩18,543 | ₩18,329 | ₩18,529 | +1.09% | 10.3만 |
|---|
| 2025.12.24 | ₩18,129 | ₩18,342 | ₩18,129 | ₩18,276 | +0.81% | 7.7만 |
|---|
| 2025.12.23 | ₩18,329 | ₩18,543 | ₩18,129 | ₩18,129 | -1.09% | 16.1만 |
|---|
| 2025.12.22 | ₩18,436 | ₩18,489 | ₩18,249 | ₩18,356 | -0.43% | 20.5만 |
|---|
| 2025.12.19 | ₩18,730 | ₩18,730 | ₩18,463 | ₩18,543 | -1.00% | 25.5만 |
|---|
| 2025.12.18 | ₩18,690 | ₩18,743 | ₩18,596 | ₩18,703 | +0.07% | 17.7만 |
|---|
| 2025.12.17 | ₩18,730 | ₩18,743 | ₩18,596 | ₩18,636 | -0.50% | 20.4만 |
|---|
| 2025.12.16 | ₩18,610 | ₩18,716 | ₩18,556 | ₩18,676 | +0.36% | 10.2만 |
|---|
| 2025.12.15 | ₩18,716 | ₩18,716 | ₩18,436 | ₩18,556 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩18,610 | ₩18,756 | ₩18,569 | ₩18,650 | +0.22% | 11.4만 |
|---|
| 2025.12.11 | ₩18,770 | ₩18,770 | ₩18,569 | ₩18,636 | -0.71% | 13.1만 |
|---|
| 2025.12.10 | ₩18,730 | ₩18,797 | ₩18,676 | ₩18,730 | 0.00% | 11.7만 |
|---|
| 2025.12.09 | ₩18,583 | ₩18,743 | ₩18,583 | ₩18,676 | +0.50% | 15.7만 |
|---|
| 2025.12.08 | ₩18,583 | ₩18,770 | ₩18,569 | ₩18,596 | +0.07% | 13.5만 |
|---|
| 2025.12.05 | ₩18,663 | ₩18,770 | ₩18,596 | ₩18,623 | -0.21% | 10.7만 |
|---|
| 2025.12.04 | ₩18,623 | ₩18,730 | ₩18,529 | ₩18,663 | +0.22% | 12.8만 |
|---|
| 2025.12.03 | ₩18,730 | ₩18,730 | ₩18,529 | ₩18,623 | -0.57% | 10.2만 |
|---|
| 2025.12.02 | ₩18,623 | ₩18,756 | ₩18,476 | ₩18,730 | +0.57% | 17.9만 |
|---|
| 2025.12.01 | ₩18,663 | ₩18,676 | ₩18,516 | ₩18,556 | -0.57% | 12만 |
|---|
| 2025.11.28 | ₩18,743 | ₩18,743 | ₩18,610 | ₩18,730 | -0.07% | 8.3만 |
|---|
| 2025.11.26 | ₩18,703 | ₩18,756 | ₩18,596 | ₩18,663 | -0.21% | 16.5만 |
|---|
| 2025.11.25 | ₩18,663 | ₩18,690 | ₩18,503 | ₩18,690 | +0.14% | 16.2만 |
|---|
| 2025.11.24 | ₩18,302 | ₩18,422 | ₩18,169 | ₩18,422 | +0.66% | 9.2만 |
|---|
| 2025.11.21 | ₩18,102 | ₩18,356 | ₩18,075 | ₩18,289 | +1.03% | 10.1만 |
|---|
| 2025.11.20 | ₩18,142 | ₩18,369 | ₩18,102 | ₩18,182 | +0.22% | 9.6만 |
|---|
| 2025.11.19 | ₩18,302 | ₩18,356 | ₩18,088 | ₩18,142 | -0.88% | 13.8만 |
|---|
| 2025.11.18 | ₩18,075 | ₩18,316 | ₩18,062 | ₩18,235 | +0.89% | 8.9만 |
|---|
| 2025.11.17 | ₩18,195 | ₩18,369 | ₩18,102 | ₩18,102 | -0.51% | 16.9만 |
|---|
| 2025.11.14 | ₩18,463 | ₩18,503 | ₩18,195 | ₩18,396 | -0.36% | 10.3만 |
|---|
| 2025.11.13 | ₩18,676 | ₩18,730 | ₩18,463 | ₩18,489 | -1.00% | 8.9만 |
|---|
| 2025.11.12 | ₩18,543 | ₩18,743 | ₩18,516 | ₩18,676 | +0.72% | 17.8만 |
|---|
| 2025.11.11 | ₩18,503 | ₩18,663 | ₩18,436 | ₩18,543 | +0.22% | 9.6만 |
|---|
| 2025.11.10 | ₩18,730 | ₩18,756 | ₩18,449 | ₩18,543 | -1.00% | 10.1만 |
|---|
| 2025.11.07 | ₩18,650 | ₩18,743 | ₩18,476 | ₩18,690 | +0.21% | 10.2만 |
|---|
| 2025.11.06 | ₩18,489 | ₩18,703 | ₩18,369 | ₩18,569 | +0.43% | 10.9만 |
|---|
| 2025.11.05 | ₩18,329 | ₩18,596 | ₩18,115 | ₩18,503 | +0.95% | 11.7만 |
|---|
| 2025.11.04 | ₩18,342 | ₩18,623 | ₩18,289 | ₩18,422 | +0.44% | 10.4만 |
|---|
| 2025.11.03 | ₩18,556 | ₩18,610 | ₩18,302 | ₩18,463 | -0.50% | 13.7만 |
|---|
| 2025.10.31 | ₩18,556 | ₩18,756 | ₩18,436 | ₩18,463 | -0.50% | 15.8만 |
|---|
| 2025.10.30 | ₩18,636 | ₩18,756 | ₩18,329 | ₩18,476 | -0.86% | 12.3만 |
|---|
| 2025.10.29 | ₩18,877 | ₩18,903 | ₩18,489 | ₩18,596 | -1.49% | 17.4만 |
|---|
| 2025.10.28 | ₩18,703 | ₩18,903 | ₩18,529 | ₩18,837 | +0.71% | 23.2만 |
|---|
| 2025.10.27 | ₩18,569 | ₩18,690 | ₩18,182 | ₩18,663 | +0.50% | 12.8만 |
|---|
| 2025.10.24 | ₩18,610 | ₩18,770 | ₩18,610 | ₩18,650 | +0.22% | 13.8만 |
|---|
| 2025.10.23 | ₩18,636 | ₩18,770 | ₩18,476 | ₩18,756 | +0.65% | 11.4만 |
|---|
| 2025.10.22 | ₩18,716 | ₩18,716 | ₩18,503 | ₩18,676 | -0.21% | 9.6만 |
|---|
| 2025.10.21 | ₩18,636 | ₩18,783 | ₩18,569 | ₩18,743 | +0.57% | 10.8만 |
|---|
| 2025.10.20 | ₩18,676 | ₩18,730 | ₩18,449 | ₩18,636 | -0.21% | 12만 |
|---|
| 2025.10.17 | ₩18,436 | ₩18,756 | ₩18,316 | ₩18,569 | +0.72% | 13.5만 |
|---|
| 2025.10.16 | ₩18,690 | ₩18,783 | ₩18,409 | ₩18,422 | -1.43% | 16.1만 |
|---|
| 2025.10.15 | ₩18,623 | ₩18,797 | ₩18,476 | ₩18,703 | +0.43% | 14.6만 |
|---|
| 2025.10.14 | ₩18,142 | ₩18,623 | ₩17,915 | ₩18,623 | +2.65% | 20.5만 |
|---|
| 2025.10.13 | ₩17,768 | ₩18,302 | ₩17,701 | ₩18,249 | +2.71% | 19.4만 |
|---|
| 2025.10.10 | ₩17,982 | ₩17,995 | ₩17,581 | ₩17,634 | -1.93% | 14.1만 |
|---|