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 | ₩20,575 | ₩20,628 | ₩20,334 | ₩20,374 | -0.97% | 10.3만 |
| 2026.10.08 | ₩20,321 | ₩20,641 | ₩20,267 | ₩20,548 | +1.12% | 17.1만 |
| 2026.10.07 | ₩20,521 | ₩20,521 | ₩20,174 | ₩20,428 | -0.46% | 14.1만 |
| 2026.10.06 | ₩20,735 | ₩20,815 | ₩20,548 | ₩20,575 | -0.77% | 13.3만 |
| 2026.10.05 | ₩20,989 | ₩21,229 | ₩20,735 | ₩20,762 | -1.08% | 9.8만 |
| 2026.10.02 | ₩21,269 | ₩21,363 | ₩20,815 | ₩20,922 | -1.63% | 10만 |
| 2026.10.01 | ₩20,722 | ₩21,056 | ₩20,722 | ₩21,029 | +1.48% | 11.4만 |
| 2026.09.30 | ₩21,202 | ₩21,256 | ₩20,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,842 |
| -1.70% |
| 19.3만 |
| 2026.09.29 | ₩21,109 | ₩21,363 | ₩21,002 | ₩21,149 | +0.19% | 15만 |
|---|
| 2026.09.28 | ₩21,042 | ₩21,176 | ₩20,868 | ₩20,989 | -0.25% | 12.2만 |
|---|
| 2026.09.25 | ₩20,935 | ₩21,122 | ₩20,722 | ₩21,122 | +0.89% | 19.1만 |
|---|
| 2026.09.24 | ₩20,949 | ₩21,015 | ₩20,775 | ₩20,909 | -0.19% | 13.2만 |
|---|
| 2026.09.23 | ₩21,122 | ₩21,149 | ₩20,762 | ₩20,895 | -1.08% | 16.1만 |
|---|
| 2026.09.22 | ₩21,122 | ₩21,202 | ₩20,975 | ₩21,109 | -0.06% | 10.7만 |
|---|
| 2026.09.21 | ₩21,096 | ₩21,283 | ₩20,989 | ₩21,162 | +0.32% | 11.5만 |
|---|
| 2026.09.18 | ₩21,630 | ₩21,630 | ₩21,122 | ₩21,189 | -2.04% | 16.2만 |
|---|
| 2026.09.17 | ₩21,376 | ₩21,790 | ₩21,376 | ₩21,536 | +0.75% | 16.7만 |
|---|
| 2026.09.16 | ₩21,363 | ₩21,416 | ₩20,975 | ₩21,243 | -0.56% | 21.9만 |
|---|
| 2026.09.15 | ₩21,296 | ₩21,456 | ₩21,122 | ₩21,296 | 0.00% | 15.4만 |
|---|
| 2026.09.14 | ₩21,296 | ₩21,536 | ₩21,136 | ₩21,390 | +0.44% | 17.7만 |
|---|
| 2026.09.11 | ₩21,510 | ₩21,657 | ₩21,202 | ₩21,243 | -1.24% | 22.6만 |
|---|
| 2026.09.10 | ₩21,550 | ₩21,683 | ₩21,416 | ₩21,443 | -0.50% | 16.6만 |
|---|
| 2026.09.09 | ₩21,643 | ₩21,737 | ₩21,470 | ₩21,536 | -0.49% | 25.3만 |
|---|
| 2026.09.08 | ₩21,937 | ₩22,044 | ₩21,643 | ₩21,697 | -1.10% | 27.7만 |
|---|
| 2026.09.04 | ₩21,884 | ₩22,098 | ₩21,764 | ₩21,911 | +0.12% | 13.9만 |
|---|
| 2026.09.03 | ₩21,991 | ₩22,084 | ₩21,683 | ₩21,884 | -0.49% | 10.9만 |
|---|
| 2026.09.02 | ₩21,937 | ₩22,017 | ₩21,804 | ₩21,911 | -0.12% | 11.1만 |
|---|
| 2026.09.01 | ₩22,111 | ₩22,231 | ₩21,844 | ₩21,870 | -1.09% | 14.1만 |
|---|
| 2026.08.31 | ₩21,897 | ₩22,311 | ₩21,884 | ₩22,124 | +1.04% | 22.5만 |
|---|
| 2026.08.28 | ₩21,991 | ₩22,178 | ₩21,924 | ₩21,951 | -0.18% | 10.6만 |
|---|
| 2026.08.27 | ₩21,897 | ₩22,084 | ₩21,830 | ₩21,911 | +0.06% | 12.4만 |
|---|
| 2026.08.26 | ₩21,977 | ₩22,164 | ₩21,857 | ₩21,897 | -0.36% | 9.5만 |
|---|
| 2026.08.25 | ₩22,124 | ₩22,191 | ₩21,924 | ₩22,031 | -0.42% | 25.4만 |
|---|
| 2026.08.24 | ₩21,817 | ₩22,071 | ₩21,817 | ₩22,058 | +1.10% | 14.4만 |
|---|
| 2026.08.21 | ₩21,977 | ₩22,031 | ₩21,750 | ₩21,857 | -0.55% | 10.5만 |
|---|
| 2026.08.20 | ₩21,750 | ₩21,897 | ₩21,643 | ₩21,844 | +0.43% | 13.1만 |
|---|
| 2026.08.19 | ₩21,670 | ₩22,084 | ₩21,643 | ₩21,737 | +0.31% | 17.7만 |
|---|
| 2026.08.18 | ₩21,724 | ₩21,951 | ₩21,590 | ₩21,617 | -0.49% | 20.7만 |
|---|
| 2026.08.17 | ₩21,830 | ₩21,884 | ₩21,577 | ₩21,830 | 0.00% | 34.6만 |
|---|
| 2026.08.14 | ₩22,178 | ₩22,311 | ₩21,683 | ₩21,790 | -1.75% | 21.8만 |
|---|
| 2026.08.13 | ₩21,951 | ₩22,245 | ₩21,884 | ₩22,084 | +0.61% | 18.1만 |
|---|
| 2026.08.12 | ₩21,991 | ₩22,245 | ₩21,857 | ₩21,937 | -0.24% | 15.3만 |
|---|
| 2026.08.11 | ₩21,764 | ₩22,245 | ₩21,750 | ₩21,991 | +1.04% | 15.5만 |
|---|
| 2026.08.10 | ₩22,204 | ₩22,298 | ₩21,670 | ₩21,844 | -1.62% | 18.4만 |
|---|
| 2026.08.07 | ₩22,191 | ₩22,525 | ₩21,510 | ₩22,164 | -0.12% | 54.8만 |
|---|
| 2026.08.06 | ₩21,977 | ₩22,739 | ₩21,977 | ₩22,525 | +2.49% | 28.5만 |
|---|
| 2026.08.05 | ₩22,485 | ₩22,565 | ₩21,911 | ₩21,977 | -2.26% | 18.2만 |
|---|
| 2026.08.04 | ₩22,258 | ₩22,552 | ₩22,191 | ₩22,512 | +1.14% | 20만 |
|---|
| 2026.08.03 | ₩21,563 | ₩22,498 | ₩21,523 | ₩22,204 | +2.97% | 31.3만 |
|---|
| 2026.07.31 | ₩21,790 | ₩21,911 | ₩21,349 | ₩21,577 | -0.98% | 19.4만 |
|---|
| 2026.07.30 | ₩21,697 | ₩21,897 | ₩21,376 | ₩21,670 | -0.12% | 15만 |
|---|
| 2026.07.29 | ₩21,991 | ₩22,098 | ₩21,536 | ₩21,550 | -2.00% | 14.9만 |
|---|
| 2026.07.28 | ₩21,750 | ₩21,991 | ₩21,643 | ₩21,991 | +1.11% | 17.9만 |
|---|
| 2026.07.27 | ₩21,376 | ₩21,804 | ₩21,376 | ₩21,750 | +1.75% | 17.3만 |
|---|
| 2026.07.24 | ₩21,336 | ₩21,536 | ₩21,096 | ₩21,309 | -0.13% | 17.4만 |
|---|
| 2026.07.23 | ₩21,724 | ₩21,724 | ₩21,349 | ₩21,403 | -1.48% | 15.7만 |
|---|
| 2026.07.22 | ₩22,058 | ₩22,124 | ₩21,737 | ₩21,777 | -1.27% | 16.9만 |
|---|
| 2026.07.21 | ₩21,991 | ₩22,325 | ₩21,857 | ₩22,098 | +0.49% | 16.9만 |
|---|
| 2026.07.20 | ₩22,151 | ₩22,231 | ₩21,603 | ₩21,924 | -1.03% | 18만 |
|---|
| 2026.07.17 | ₩22,445 | ₩22,605 | ₩22,031 | ₩22,098 | -1.55% | 14.6만 |
|---|
| 2026.07.16 | ₩22,151 | ₩22,552 | ₩21,884 | ₩22,498 | +1.57% | 17.4만 |
|---|
| 2026.07.15 | ₩22,111 | ₩22,418 | ₩22,111 | ₩22,138 | +0.12% | 18만 |
|---|
| 2026.07.14 | ₩21,964 | ₩22,138 | ₩21,857 | ₩22,071 | +0.49% | 17.2만 |
|---|
| 2026.07.13 | ₩21,924 | ₩22,285 | ₩21,844 | ₩21,964 | +0.18% | 26.4만 |
|---|
| 2026.07.10 | ₩21,951 | ₩22,365 | ₩21,937 | ₩21,991 | +0.18% | 22.8만 |
|---|
| 2026.07.09 | ₩21,844 | ₩21,977 | ₩21,523 | ₩21,844 | 0.00% | 31.2만 |
|---|
| 2026.07.08 | ₩21,710 | ₩21,897 | ₩21,202 | ₩21,857 | +0.68% | 47.9만 |
|---|
| 2026.07.07 | ₩20,962 | ₩21,149 | ₩20,802 | ₩20,895 | -0.32% | 13.8만 |
|---|
| 2026.07.06 | ₩20,842 | ₩21,056 | ₩20,735 | ₩20,842 | 0.00% | 16.6만 |
|---|
| 2026.07.02 | ₩21,042 | ₩21,149 | ₩20,668 | ₩20,788 | -1.21% | 12.1만 |
|---|
| 2026.07.01 | ₩20,521 | ₩21,042 | ₩20,521 | ₩20,935 | +2.02% | 15.7만 |
|---|
| 2026.06.30 | ₩20,548 | ₩20,828 | ₩20,521 | ₩20,655 | +0.52% | 17.1만 |
|---|
| 2026.06.29 | ₩20,374 | ₩20,561 | ₩20,307 | ₩20,548 | +0.85% | 21만 |
|---|
| 2026.06.26 | ₩19,920 | ₩20,307 | ₩19,920 | ₩20,254 | +1.68% | 18.8만 |
|---|
| 2026.06.25 | ₩19,706 | ₩19,947 | ₩19,679 | ₩19,907 | +1.02% | 17.3만 |
|---|
| 2026.06.24 | ₩19,880 | ₩19,933 | ₩19,586 | ₩19,679 | -1.01% | 17.9만 |
|---|
| 2026.06.23 | ₩19,399 | ₩19,960 | ₩19,386 | ₩19,880 | +2.48% | 21.7만 |
|---|
| 2026.06.22 | ₩19,746 | ₩19,947 | ₩19,639 | ₩19,720 | -0.14% | 20.9만 |
|---|
| 2026.06.18 | ₩20,027 | ₩20,027 | ₩19,586 | ₩19,746 | -1.40% | 52.8만 |
|---|
| 2026.06.17 | ₩20,254 | ₩20,454 | ₩19,800 | ₩19,853 | -1.98% | 25만 |
|---|
| 2026.06.16 | ₩20,508 | ₩20,575 | ₩20,241 | ₩20,294 | -1.04% | 19만 |
|---|
| 2026.06.15 | ₩20,641 | ₩20,842 | ₩20,414 | ₩20,468 | -0.84% | 23.1만 |
|---|
| 2026.06.12 | ₩20,468 | ₩20,868 | ₩20,321 | ₩20,534 | +0.33% | 19.2만 |
|---|
| 2026.06.11 | ₩20,575 | ₩20,708 | ₩20,441 | ₩20,468 | -0.52% | 19.8만 |
|---|
| 2026.06.10 | ₩20,534 | ₩20,775 | ₩20,441 | ₩20,548 | +0.07% | 17.5만 |
|---|
| 2026.06.09 | ₩20,281 | ₩20,561 | ₩20,281 | ₩20,468 | +0.92% | 23.1만 |
|---|
| 2026.06.08 | ₩20,508 | ₩20,748 | ₩20,080 | ₩20,281 | -1.11% | 36.5만 |
|---|
| 2026.06.05 | ₩21,122 | ₩21,216 | ₩20,294 | ₩20,508 | -2.91% | 24.6만 |
|---|
| 2026.06.04 | ₩20,788 | ₩21,256 | ₩20,788 | ₩21,122 | +1.61% | 24.5만 |
|---|
| 2026.06.03 | ₩21,309 | ₩21,309 | ₩20,735 | ₩20,788 | -2.45% | 17만 |
|---|
| 2026.06.02 | ₩21,122 | ₩21,456 | ₩21,122 | ₩21,390 | +1.27% | 17만 |
|---|
| 2026.06.01 | ₩21,042 | ₩21,443 | ₩20,735 | ₩21,243 | +0.95% | 25.4만 |
|---|
| 2026.05.29 | ₩21,176 | ₩21,443 | ₩21,056 | ₩21,109 | -0.32% | 24.2만 |
|---|
| 2026.05.28 | ₩21,323 | ₩21,643 | ₩21,109 | ₩21,136 | -0.88% | 42.5만 |
|---|
| 2026.05.27 | ₩21,096 | ₩21,416 | ₩21,096 | ₩21,323 | +1.08% | 21.6만 |
|---|
| 2026.05.26 | ₩21,309 | ₩21,563 | ₩21,029 | ₩21,176 | -0.63% | 24.8만 |
|---|
| 2026.05.22 | ₩21,964 | ₩22,071 | ₩21,216 | ₩21,243 | -3.28% | 24.5만 |
|---|
| 2026.05.21 | ₩21,670 | ₩22,111 | ₩21,510 | ₩21,964 | +1.36% | 20.7만 |
|---|
| 2026.05.20 | ₩21,563 | ₩21,870 | ₩21,363 | ₩21,657 | +0.43% | 32.4만 |
|---|
| 2026.05.19 | ₩21,697 | ₩21,991 | ₩21,390 | ₩21,630 | -0.31% | 33.9만 |
|---|
| 2026.05.18 | ₩21,911 | ₩22,044 | ₩21,536 | ₩21,817 | -0.43% | 27.9만 |
|---|
| 2026.05.15 | ₩22,164 | ₩22,191 | ₩21,670 | ₩21,924 | -1.08% | 27.9만 |
|---|
| 2026.05.14 | ₩21,430 | ₩22,712 | ₩21,403 | ₩22,151 | +3.37% | 70.5만 |
|---|
| 2026.05.13 | ₩22,712 | ₩22,832 | ₩19,532 | ₩21,029 | -7.41% | 233.3만 |
|---|
| 2026.05.12 | ₩22,044 | ₩22,672 | ₩21,991 | ₩22,605 | +2.55% | 49.7만 |
|---|
| 2026.05.11 | ₩22,285 | ₩22,298 | ₩22,031 | ₩22,031 | -1.14% | 29만 |
|---|
| 2026.05.08 | ₩22,231 | ₩22,298 | ₩21,830 | ₩22,258 | +0.12% | 19.9만 |
|---|
| 2026.05.07 | ₩22,351 | ₩22,351 | ₩21,590 | ₩22,058 | -1.31% | 27.9만 |
|---|
| 2026.05.06 | ₩22,779 | ₩22,899 | ₩22,191 | ₩22,325 | -1.99% | 46.8만 |
|---|
| 2026.05.05 | ₩22,472 | ₩22,766 | ₩22,098 | ₩22,712 | +1.07% | 27.4만 |
|---|
| 2026.05.04 | ₩22,351 | ₩22,552 | ₩22,164 | ₩22,485 | +0.60% | 31.5만 |
|---|
| 2026.05.01 | ₩22,178 | ₩22,552 | ₩22,058 | ₩22,472 | +1.33% | 36.8만 |
|---|
| 2026.04.30 | ₩21,777 | ₩22,311 | ₩21,777 | ₩22,191 | +1.90% | 27.6만 |
|---|
| 2026.04.29 | ₩21,670 | ₩21,817 | ₩21,550 | ₩21,804 | +0.62% | 33.6만 |
|---|
| 2026.04.28 | ₩21,817 | ₩22,044 | ₩21,082 | ₩21,670 | -0.67% | 38.1만 |
|---|
| 2026.04.27 | ₩21,710 | ₩22,632 | ₩21,710 | ₩21,951 | +1.11% | 56.9만 |
|---|
| 2026.04.24 | ₩21,577 | ₩21,844 | ₩21,363 | ₩21,750 | +0.80% | 33만 |
|---|
| 2026.04.23 | ₩21,844 | ₩21,897 | ₩21,590 | ₩21,710 | -0.61% | 38.8만 |
|---|
| 2026.04.22 | ₩21,403 | ₩22,098 | ₩21,309 | ₩21,897 | +2.31% | 62.3만 |
|---|
| 2026.04.21 | ₩21,216 | ₩21,456 | ₩21,096 | ₩21,309 | +0.44% | 33.8만 |
|---|
| 2026.04.20 | ₩21,029 | ₩21,363 | ₩21,029 | ₩21,229 | +0.95% | 38.9만 |
|---|
| 2026.04.17 | ₩20,735 | ₩21,376 | ₩20,668 | ₩21,296 | +2.71% | 60.7만 |
|---|
| 2026.04.16 | ₩20,508 | ₩20,788 | ₩20,401 | ₩20,708 | +0.98% | 37.7만 |
|---|
| 2026.04.15 | ₩20,294 | ₩20,615 | ₩20,200 | ₩20,521 | +1.12% | 42.5만 |
|---|
| 2026.04.14 | ₩20,040 | ₩20,307 | ₩20,040 | ₩20,227 | +0.93% | 28.5만 |
|---|
| 2026.04.13 | ₩19,506 | ₩20,094 | ₩19,506 | ₩20,054 | +2.81% | 27.3만 |
|---|
| 2026.04.10 | ₩19,439 | ₩19,653 | ₩19,319 | ₩19,599 | +0.82% | 15.9만 |
|---|
| 2026.04.09 | ₩19,706 | ₩19,786 | ₩19,412 | ₩19,412 | -1.49% | 18.6만 |
|---|
| 2026.04.08 | ₩19,907 | ₩19,973 | ₩19,586 | ₩19,679 | -1.14% | 30만 |
|---|
| 2026.04.07 | ₩19,506 | ₩19,706 | ₩19,426 | ₩19,586 | +0.41% | 26.8만 |
|---|
| 2026.04.06 | ₩19,158 | ₩19,599 | ₩19,158 | ₩19,559 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩18,918 | ₩19,292 | ₩18,891 | ₩19,212 | +1.55% | 24만 |
|---|
| 2026.04.01 | ₩18,998 | ₩19,198 | ₩18,691 | ₩19,158 | +0.84% | 24.3만 |
|---|
| 2026.03.31 | ₩19,052 | ₩19,145 | ₩18,771 | ₩18,971 | -0.42% | 25.9만 |
|---|
| 2026.03.30 | ₩18,490 | ₩18,958 | ₩18,490 | ₩18,905 | +2.24% | 37.2만 |
|---|
| 2026.03.27 | ₩18,931 | ₩19,038 | ₩18,450 | ₩18,450 | -2.54% | 48.1만 |
|---|
| 2026.03.26 | ₩19,145 | ₩19,399 | ₩18,958 | ₩19,011 | -0.70% | 34.3만 |
|---|
| 2026.03.25 | ₩18,878 | ₩19,198 | ₩18,824 | ₩19,158 | +1.49% | 31.8만 |
|---|
| 2026.03.24 | ₩18,851 | ₩19,105 | ₩18,784 | ₩18,784 | -0.35% | 38.5만 |
|---|
| 2026.03.23 | ₩18,557 | ₩19,145 | ₩18,370 | ₩19,038 | +2.59% | 52.9만 |
|---|
| 2026.03.20 | ₩19,319 | ₩19,372 | ₩18,758 | ₩18,771 | -2.84% | 78.1만 |
|---|
| 2026.03.19 | ₩19,172 | ₩19,332 | ₩19,052 | ₩19,265 | +0.49% | 42.5만 |
|---|
| 2026.03.18 | ₩19,065 | ₩19,426 | ₩19,052 | ₩19,319 | +1.33% | 45.2만 |
|---|
| 2026.03.17 | ₩18,758 | ₩19,212 | ₩18,758 | ₩19,172 | +2.21% | 55.5만 |
|---|
| 2026.03.16 | ₩18,771 | ₩18,838 | ₩18,530 | ₩18,664 | -0.57% | 47.5만 |
|---|
| 2026.03.13 | ₩18,971 | ₩19,305 | ₩18,677 | ₩18,731 | -1.27% | 75.6만 |
|---|
| 2026.03.12 | ₩18,130 | ₩19,078 | ₩17,876 | ₩18,771 | +3.54% | 158.9만 |
|---|
| 2026.03.11 | ₩18,156 | ₩18,330 | ₩18,090 | ₩18,237 | +0.44% | 21만 |
|---|
| 2026.03.10 | ₩17,983 | ₩18,250 | ₩17,849 | ₩18,170 | +1.04% | 27.5만 |
|---|
| 2026.03.09 | ₩17,929 | ₩18,049 | ₩17,515 | ₩18,009 | +0.45% | 25만 |
|---|
| 2026.03.06 | ₩18,237 | ₩18,237 | ₩17,983 | ₩18,036 | -1.10% | 27.7만 |
|---|
| 2026.03.05 | ₩18,330 | ₩18,597 | ₩18,290 | ₩18,317 | -0.07% | 17.6만 |
|---|
| 2026.03.04 | ₩18,317 | ₩18,584 | ₩18,277 | ₩18,437 | +0.66% | 19.1만 |
|---|
| 2026.03.03 | ₩18,317 | ₩18,544 | ₩18,237 | ₩18,357 | +0.22% | 18.7만 |
|---|
| 2026.03.02 | ₩18,156 | ₩18,637 | ₩17,996 | ₩18,477 | +1.77% | 26.8만 |
|---|
| 2026.02.27 | ₩18,637 | ₩18,891 | ₩18,263 | ₩18,290 | -1.86% | 33.1만 |
|---|
| 2026.02.26 | ₩18,851 | ₩18,864 | ₩18,557 | ₩18,744 | -0.57% | 22.4만 |
|---|
| 2026.02.25 | ₩18,611 | ₩18,905 | ₩18,437 | ₩18,878 | +1.44% | 14.5만 |
|---|
| 2026.02.24 | ₩18,437 | ₩18,557 | ₩18,383 | ₩18,530 | +0.51% | 17.1만 |
|---|
| 2026.02.23 | ₩18,477 | ₩18,624 | ₩18,370 | ₩18,477 | 0.00% | 17.7만 |
|---|
| 2026.02.20 | ₩18,410 | ₩18,464 | ₩18,223 | ₩18,464 | +0.29% | 16.4만 |
|---|
| 2026.02.19 | ₩18,571 | ₩18,571 | ₩18,317 | ₩18,424 | -0.79% | 14.8만 |
|---|
| 2026.02.18 | ₩18,437 | ₩18,611 | ₩18,343 | ₩18,544 | +0.58% | 14.2만 |
|---|
| 2026.02.17 | ₩18,677 | ₩18,677 | ₩18,410 | ₩18,504 | -0.93% | 20.6만 |
|---|
| 2026.02.13 | ₩18,691 | ₩18,744 | ₩18,437 | ₩18,677 | -0.07% | 16.9만 |
|---|
| 2026.02.12 | ₩18,731 | ₩18,838 | ₩18,557 | ₩18,597 | -0.71% | 14.9만 |
|---|
| 2026.02.11 | ₩18,637 | ₩18,744 | ₩18,437 | ₩18,651 | +0.07% | 16.3만 |
|---|
| 2026.02.10 | ₩18,611 | ₩18,664 | ₩18,464 | ₩18,597 | -0.07% | 14.6만 |
|---|
| 2026.02.09 | ₩18,530 | ₩18,664 | ₩18,410 | ₩18,624 | +0.50% | 12.3만 |
|---|
| 2026.02.06 | ₩18,557 | ₩18,637 | ₩18,450 | ₩18,557 | 0.00% | 18만 |
|---|
| 2026.02.05 | ₩18,651 | ₩18,664 | ₩18,317 | ₩18,517 | -0.72% | 32.1만 |
|---|
| 2026.02.04 | ₩18,571 | ₩19,092 | ₩18,450 | ₩18,758 | +1.01% | 51.1만 |
|---|
| 2026.02.03 | ₩18,504 | ₩18,571 | ₩18,170 | ₩18,357 | -0.79% | 24.8만 |
|---|
| 2026.02.02 | ₩18,437 | ₩18,571 | ₩18,183 | ₩18,504 | +0.36% | 24.3만 |
|---|
| 2026.01.30 | ₩18,611 | ₩18,677 | ₩18,397 | ₩18,477 | -0.72% | 12.1만 |
|---|
| 2026.01.29 | ₩18,557 | ₩18,637 | ₩18,437 | ₩18,611 | +0.29% | 13.8만 |
|---|
| 2026.01.28 | ₩18,611 | ₩18,691 | ₩18,477 | ₩18,477 | -0.72% | 11.9만 |
|---|
| 2026.01.27 | ₩18,397 | ₩18,637 | ₩18,370 | ₩18,597 | +1.09% | 14.5만 |
|---|
| 2026.01.26 | ₩18,437 | ₩18,477 | ₩18,116 | ₩18,410 | -0.14% | 22.2만 |
|---|
| 2026.01.23 | ₩18,464 | ₩18,571 | ₩18,303 | ₩18,437 | -0.14% | 18만 |
|---|
| 2026.01.22 | ₩18,624 | ₩18,838 | ₩18,530 | ₩18,557 | -0.36% | 21.8만 |
|---|
| 2026.01.21 | ₩18,584 | ₩18,758 | ₩18,530 | ₩18,651 | +0.36% | 15.1만 |
|---|
| 2026.01.20 | ₩18,664 | ₩18,704 | ₩18,397 | ₩18,477 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩18,945 | ₩18,971 | ₩18,677 | ₩18,798 | -0.78% | 16.3만 |
|---|
| 2026.01.15 | ₩18,704 | ₩18,971 | ₩18,597 | ₩18,945 | +1.29% | 21.6만 |
|---|
| 2026.01.14 | ₩18,530 | ₩18,771 | ₩18,397 | ₩18,758 | +1.23% | 14만 |
|---|
| 2026.01.13 | ₩18,571 | ₩18,637 | ₩18,397 | ₩18,530 | -0.22% | 17.8만 |
|---|
| 2026.01.12 | ₩18,611 | ₩18,691 | ₩18,517 | ₩18,597 | -0.07% | 14.5만 |
|---|
| 2026.01.09 | ₩18,597 | ₩18,731 | ₩18,571 | ₩18,611 | +0.07% | 11.9만 |
|---|
| 2026.01.08 | ₩18,437 | ₩18,718 | ₩18,397 | ₩18,677 | +1.30% | 18.8만 |
|---|
| 2026.01.07 | ₩18,651 | ₩18,651 | ₩18,263 | ₩18,357 | -1.58% | 18.7만 |
|---|
| 2026.01.06 | ₩18,731 | ₩18,731 | ₩18,370 | ₩18,584 | -0.78% | 19.2만 |
|---|
| 2026.01.05 | ₩18,584 | ₩18,864 | ₩18,584 | ₩18,691 | +0.58% | 20.6만 |
|---|
| 2026.01.02 | ₩18,677 | ₩18,758 | ₩18,397 | ₩18,624 | -0.29% | 20.4만 |
|---|
| 2025.12.31 | ₩18,477 | ₩18,718 | ₩18,450 | ₩18,664 | +1.01% | 16.8만 |
|---|
| 2025.12.30 | ₩18,317 | ₩18,557 | ₩18,303 | ₩18,490 | +0.95% | 14.6만 |
|---|
| 2025.12.29 | ₩18,571 | ₩18,611 | ₩18,303 | ₩18,343 | -1.22% | 13.7만 |
|---|
| 2025.12.26 | ₩18,330 | ₩18,544 | ₩18,330 | ₩18,530 | +1.09% | 10.3만 |
|---|
| 2025.12.24 | ₩18,130 | ₩18,343 | ₩18,130 | ₩18,277 | +0.81% | 7.7만 |
|---|
| 2025.12.23 | ₩18,330 | ₩18,544 | ₩18,130 | ₩18,130 | -1.09% | 16.1만 |
|---|
| 2025.12.22 | ₩18,437 | ₩18,490 | ₩18,250 | ₩18,357 | -0.43% | 20.5만 |
|---|
| 2025.12.19 | ₩18,731 | ₩18,731 | ₩18,464 | ₩18,544 | -1.00% | 25.5만 |
|---|
| 2025.12.18 | ₩18,691 | ₩18,744 | ₩18,597 | ₩18,704 | +0.07% | 17.7만 |
|---|
| 2025.12.17 | ₩18,731 | ₩18,744 | ₩18,597 | ₩18,637 | -0.50% | 20.4만 |
|---|
| 2025.12.16 | ₩18,611 | ₩18,718 | ₩18,557 | ₩18,677 | +0.36% | 10.2만 |
|---|
| 2025.12.15 | ₩18,718 | ₩18,718 | ₩18,437 | ₩18,557 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩18,611 | ₩18,758 | ₩18,571 | ₩18,651 | +0.22% | 11.4만 |
|---|
| 2025.12.11 | ₩18,771 | ₩18,771 | ₩18,571 | ₩18,637 | -0.71% | 13.1만 |
|---|
| 2025.12.10 | ₩18,731 | ₩18,798 | ₩18,677 | ₩18,731 | 0.00% | 11.7만 |
|---|
| 2025.12.09 | ₩18,584 | ₩18,744 | ₩18,584 | ₩18,677 | +0.50% | 15.7만 |
|---|
| 2025.12.08 | ₩18,584 | ₩18,771 | ₩18,571 | ₩18,597 | +0.07% | 13.5만 |
|---|
| 2025.12.05 | ₩18,664 | ₩18,771 | ₩18,597 | ₩18,624 | -0.21% | 10.7만 |
|---|
| 2025.12.04 | ₩18,624 | ₩18,731 | ₩18,530 | ₩18,664 | +0.22% | 12.8만 |
|---|
| 2025.12.03 | ₩18,731 | ₩18,731 | ₩18,530 | ₩18,624 | -0.57% | 10.2만 |
|---|
| 2025.12.02 | ₩18,624 | ₩18,758 | ₩18,477 | ₩18,731 | +0.57% | 17.9만 |
|---|
| 2025.12.01 | ₩18,664 | ₩18,677 | ₩18,517 | ₩18,557 | -0.57% | 12만 |
|---|
| 2025.11.28 | ₩18,744 | ₩18,744 | ₩18,611 | ₩18,731 | -0.07% | 8.3만 |
|---|
| 2025.11.26 | ₩18,704 | ₩18,758 | ₩18,597 | ₩18,664 | -0.21% | 16.5만 |
|---|
| 2025.11.25 | ₩18,664 | ₩18,691 | ₩18,504 | ₩18,691 | +0.14% | 16.2만 |
|---|
| 2025.11.24 | ₩18,303 | ₩18,424 | ₩18,170 | ₩18,424 | +0.66% | 9.2만 |
|---|
| 2025.11.21 | ₩18,103 | ₩18,357 | ₩18,076 | ₩18,290 | +1.03% | 10.1만 |
|---|
| 2025.11.20 | ₩18,143 | ₩18,370 | ₩18,103 | ₩18,183 | +0.22% | 9.6만 |
|---|
| 2025.11.19 | ₩18,303 | ₩18,357 | ₩18,090 | ₩18,143 | -0.88% | 13.8만 |
|---|
| 2025.11.18 | ₩18,076 | ₩18,317 | ₩18,063 | ₩18,237 | +0.89% | 8.9만 |
|---|
| 2025.11.17 | ₩18,196 | ₩18,370 | ₩18,103 | ₩18,103 | -0.51% | 16.9만 |
|---|
| 2025.11.14 | ₩18,464 | ₩18,504 | ₩18,196 | ₩18,397 | -0.36% | 10.3만 |
|---|
| 2025.11.13 | ₩18,677 | ₩18,731 | ₩18,464 | ₩18,490 | -1.00% | 8.9만 |
|---|
| 2025.11.12 | ₩18,544 | ₩18,744 | ₩18,517 | ₩18,677 | +0.72% | 17.8만 |
|---|
| 2025.11.11 | ₩18,504 | ₩18,664 | ₩18,437 | ₩18,544 | +0.22% | 9.6만 |
|---|
| 2025.11.10 | ₩18,731 | ₩18,758 | ₩18,450 | ₩18,544 | -1.00% | 10.1만 |
|---|
| 2025.11.07 | ₩18,651 | ₩18,744 | ₩18,477 | ₩18,691 | +0.21% | 10.2만 |
|---|
| 2025.11.06 | ₩18,490 | ₩18,704 | ₩18,370 | ₩18,571 | +0.43% | 10.9만 |
|---|
| 2025.11.05 | ₩18,330 | ₩18,597 | ₩18,116 | ₩18,504 | +0.95% | 11.7만 |
|---|
| 2025.11.04 | ₩18,343 | ₩18,624 | ₩18,290 | ₩18,424 | +0.44% | 10.4만 |
|---|
| 2025.11.03 | ₩18,557 | ₩18,611 | ₩18,303 | ₩18,464 | -0.50% | 13.7만 |
|---|
| 2025.10.31 | ₩18,557 | ₩18,758 | ₩18,437 | ₩18,464 | -0.50% | 15.8만 |
|---|
| 2025.10.30 | ₩18,637 | ₩18,758 | ₩18,330 | ₩18,477 | -0.86% | 12.3만 |
|---|
| 2025.10.29 | ₩18,878 | ₩18,905 | ₩18,490 | ₩18,597 | -1.49% | 17.4만 |
|---|
| 2025.10.28 | ₩18,704 | ₩18,905 | ₩18,530 | ₩18,838 | +0.71% | 23.2만 |
|---|
| 2025.10.27 | ₩18,571 | ₩18,691 | ₩18,183 | ₩18,664 | +0.50% | 12.8만 |
|---|
| 2025.10.24 | ₩18,611 | ₩18,771 | ₩18,611 | ₩18,651 | +0.22% | 13.8만 |
|---|
| 2025.10.23 | ₩18,637 | ₩18,771 | ₩18,477 | ₩18,758 | +0.65% | 11.4만 |
|---|
| 2025.10.22 | ₩18,718 | ₩18,718 | ₩18,504 | ₩18,677 | -0.21% | 9.6만 |
|---|
| 2025.10.21 | ₩18,637 | ₩18,784 | ₩18,571 | ₩18,744 | +0.57% | 10.8만 |
|---|
| 2025.10.20 | ₩18,677 | ₩18,731 | ₩18,450 | ₩18,637 | -0.21% | 12만 |
|---|
| 2025.10.17 | ₩18,437 | ₩18,758 | ₩18,317 | ₩18,571 | +0.72% | 13.5만 |
|---|
| 2025.10.16 | ₩18,691 | ₩18,784 | ₩18,410 | ₩18,424 | -1.43% | 16.1만 |
|---|
| 2025.10.15 | ₩18,624 | ₩18,798 | ₩18,477 | ₩18,704 | +0.43% | 14.6만 |
|---|
| 2025.10.14 | ₩18,143 | ₩18,624 | ₩17,916 | ₩18,624 | +2.65% | 20.5만 |
|---|
| 2025.10.13 | ₩17,769 | ₩18,303 | ₩17,702 | ₩18,250 | +2.71% | 19.4만 |
|---|
| 2025.10.10 | ₩17,983 | ₩17,996 | ₩17,582 | ₩17,635 | -1.93% | 14.1만 |
|---|