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 | ₩20,578 | ₩20,631 | ₩20,337 | ₩20,377 | -0.97% | 10.3만 |
| 2026.10.08 | ₩20,324 | ₩20,644 | ₩20,270 | ₩20,551 | +1.12% | 17.1만 |
| 2026.10.07 | ₩20,524 | ₩20,524 | ₩20,177 | ₩20,431 | -0.46% | 14.1만 |
| 2026.10.06 | ₩20,738 | ₩20,818 | ₩20,551 | ₩20,578 | -0.77% | 13.3만 |
| 2026.10.05 | ₩20,992 | ₩21,232 | ₩20,738 | ₩20,765 | -1.08% | 9.8만 |
| 2026.10.02 | ₩21,272 | ₩21,366 | ₩20,818 | ₩20,925 | -1.63% | 10만 |
| 2026.10.01 | ₩20,725 | ₩21,059 | ₩20,725 | ₩21,032 | +1.48% | 11.4만 |
| 2026.09.30 | ₩21,206 | ₩21,259 | ₩20,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,845 |
| -1.70% |
| 19.3만 |
| 2026.09.29 | ₩21,112 | ₩21,366 | ₩21,005 | ₩21,152 | +0.19% | 15만 |
|---|
| 2026.09.28 | ₩21,045 | ₩21,179 | ₩20,872 | ₩20,992 | -0.25% | 12.2만 |
|---|
| 2026.09.25 | ₩20,938 | ₩21,125 | ₩20,725 | ₩21,125 | +0.89% | 19.1만 |
|---|
| 2026.09.24 | ₩20,952 | ₩21,019 | ₩20,778 | ₩20,912 | -0.19% | 13.2만 |
|---|
| 2026.09.23 | ₩21,125 | ₩21,152 | ₩20,765 | ₩20,898 | -1.08% | 16.1만 |
|---|
| 2026.09.22 | ₩21,125 | ₩21,206 | ₩20,978 | ₩21,112 | -0.06% | 10.7만 |
|---|
| 2026.09.21 | ₩21,099 | ₩21,286 | ₩20,992 | ₩21,166 | +0.32% | 11.5만 |
|---|
| 2026.09.18 | ₩21,633 | ₩21,633 | ₩21,125 | ₩21,192 | -2.04% | 16.2만 |
|---|
| 2026.09.17 | ₩21,379 | ₩21,794 | ₩21,379 | ₩21,540 | +0.75% | 16.7만 |
|---|
| 2026.09.16 | ₩21,366 | ₩21,419 | ₩20,978 | ₩21,246 | -0.56% | 21.9만 |
|---|
| 2026.09.15 | ₩21,299 | ₩21,460 | ₩21,125 | ₩21,299 | 0.00% | 15.4만 |
|---|
| 2026.09.14 | ₩21,299 | ₩21,540 | ₩21,139 | ₩21,393 | +0.44% | 17.7만 |
|---|
| 2026.09.11 | ₩21,513 | ₩21,660 | ₩21,206 | ₩21,246 | -1.24% | 22.6만 |
|---|
| 2026.09.10 | ₩21,553 | ₩21,687 | ₩21,419 | ₩21,446 | -0.50% | 16.6만 |
|---|
| 2026.09.09 | ₩21,647 | ₩21,740 | ₩21,473 | ₩21,540 | -0.49% | 25.3만 |
|---|
| 2026.09.08 | ₩21,941 | ₩22,047 | ₩21,647 | ₩21,700 | -1.10% | 27.7만 |
|---|
| 2026.09.04 | ₩21,887 | ₩22,101 | ₩21,767 | ₩21,914 | +0.12% | 13.9만 |
|---|
| 2026.09.03 | ₩21,994 | ₩22,088 | ₩21,687 | ₩21,887 | -0.49% | 10.9만 |
|---|
| 2026.09.02 | ₩21,941 | ₩22,021 | ₩21,807 | ₩21,914 | -0.12% | 11.1만 |
|---|
| 2026.09.01 | ₩22,114 | ₩22,235 | ₩21,847 | ₩21,874 | -1.09% | 14.1만 |
|---|
| 2026.08.31 | ₩21,900 | ₩22,315 | ₩21,887 | ₩22,128 | +1.04% | 22.5만 |
|---|
| 2026.08.28 | ₩21,994 | ₩22,181 | ₩21,927 | ₩21,954 | -0.18% | 10.6만 |
|---|
| 2026.08.27 | ₩21,900 | ₩22,088 | ₩21,834 | ₩21,914 | +0.06% | 12.4만 |
|---|
| 2026.08.26 | ₩21,981 | ₩22,168 | ₩21,860 | ₩21,900 | -0.36% | 9.5만 |
|---|
| 2026.08.25 | ₩22,128 | ₩22,194 | ₩21,927 | ₩22,034 | -0.42% | 25.4만 |
|---|
| 2026.08.24 | ₩21,820 | ₩22,074 | ₩21,820 | ₩22,061 | +1.10% | 14.4만 |
|---|
| 2026.08.21 | ₩21,981 | ₩22,034 | ₩21,753 | ₩21,860 | -0.55% | 10.5만 |
|---|
| 2026.08.20 | ₩21,753 | ₩21,900 | ₩21,647 | ₩21,847 | +0.43% | 13.1만 |
|---|
| 2026.08.19 | ₩21,673 | ₩22,088 | ₩21,647 | ₩21,740 | +0.31% | 17.7만 |
|---|
| 2026.08.18 | ₩21,727 | ₩21,954 | ₩21,593 | ₩21,620 | -0.49% | 20.7만 |
|---|
| 2026.08.17 | ₩21,834 | ₩21,887 | ₩21,580 | ₩21,834 | 0.00% | 34.6만 |
|---|
| 2026.08.14 | ₩22,181 | ₩22,315 | ₩21,687 | ₩21,794 | -1.75% | 21.8만 |
|---|
| 2026.08.13 | ₩21,954 | ₩22,248 | ₩21,887 | ₩22,088 | +0.61% | 18.1만 |
|---|
| 2026.08.12 | ₩21,994 | ₩22,248 | ₩21,860 | ₩21,941 | -0.24% | 15.3만 |
|---|
| 2026.08.11 | ₩21,767 | ₩22,248 | ₩21,753 | ₩21,994 | +1.04% | 15.5만 |
|---|
| 2026.08.10 | ₩22,208 | ₩22,301 | ₩21,673 | ₩21,847 | -1.62% | 18.4만 |
|---|
| 2026.08.07 | ₩22,194 | ₩22,529 | ₩21,513 | ₩22,168 | -0.12% | 54.8만 |
|---|
| 2026.08.06 | ₩21,981 | ₩22,742 | ₩21,981 | ₩22,529 | +2.49% | 28.5만 |
|---|
| 2026.08.05 | ₩22,488 | ₩22,569 | ₩21,914 | ₩21,981 | -2.26% | 18.2만 |
|---|
| 2026.08.04 | ₩22,261 | ₩22,555 | ₩22,194 | ₩22,515 | +1.14% | 20만 |
|---|
| 2026.08.03 | ₩21,566 | ₩22,502 | ₩21,526 | ₩22,208 | +2.97% | 31.3만 |
|---|
| 2026.07.31 | ₩21,794 | ₩21,914 | ₩21,353 | ₩21,580 | -0.98% | 19.4만 |
|---|
| 2026.07.30 | ₩21,700 | ₩21,900 | ₩21,379 | ₩21,673 | -0.12% | 15만 |
|---|
| 2026.07.29 | ₩21,994 | ₩22,101 | ₩21,540 | ₩21,553 | -2.00% | 14.9만 |
|---|
| 2026.07.28 | ₩21,753 | ₩21,994 | ₩21,647 | ₩21,994 | +1.11% | 17.9만 |
|---|
| 2026.07.27 | ₩21,379 | ₩21,807 | ₩21,379 | ₩21,753 | +1.75% | 17.3만 |
|---|
| 2026.07.24 | ₩21,339 | ₩21,540 | ₩21,099 | ₩21,313 | -0.13% | 17.4만 |
|---|
| 2026.07.23 | ₩21,727 | ₩21,727 | ₩21,353 | ₩21,406 | -1.48% | 15.7만 |
|---|
| 2026.07.22 | ₩22,061 | ₩22,128 | ₩21,740 | ₩21,780 | -1.27% | 16.9만 |
|---|
| 2026.07.21 | ₩21,994 | ₩22,328 | ₩21,860 | ₩22,101 | +0.49% | 16.9만 |
|---|
| 2026.07.20 | ₩22,154 | ₩22,235 | ₩21,607 | ₩21,927 | -1.03% | 18만 |
|---|
| 2026.07.17 | ₩22,448 | ₩22,609 | ₩22,034 | ₩22,101 | -1.55% | 14.6만 |
|---|
| 2026.07.16 | ₩22,154 | ₩22,555 | ₩21,887 | ₩22,502 | +1.57% | 17.4만 |
|---|
| 2026.07.15 | ₩22,114 | ₩22,422 | ₩22,114 | ₩22,141 | +0.12% | 18만 |
|---|
| 2026.07.14 | ₩21,967 | ₩22,141 | ₩21,860 | ₩22,074 | +0.49% | 17.2만 |
|---|
| 2026.07.13 | ₩21,927 | ₩22,288 | ₩21,847 | ₩21,967 | +0.18% | 26.4만 |
|---|
| 2026.07.10 | ₩21,954 | ₩22,368 | ₩21,941 | ₩21,994 | +0.18% | 22.8만 |
|---|
| 2026.07.09 | ₩21,847 | ₩21,981 | ₩21,526 | ₩21,847 | 0.00% | 31.2만 |
|---|
| 2026.07.08 | ₩21,713 | ₩21,900 | ₩21,206 | ₩21,860 | +0.68% | 47.9만 |
|---|
| 2026.07.07 | ₩20,965 | ₩21,152 | ₩20,805 | ₩20,898 | -0.32% | 13.8만 |
|---|
| 2026.07.06 | ₩20,845 | ₩21,059 | ₩20,738 | ₩20,845 | 0.00% | 16.6만 |
|---|
| 2026.07.02 | ₩21,045 | ₩21,152 | ₩20,671 | ₩20,791 | -1.21% | 12.1만 |
|---|
| 2026.07.01 | ₩20,524 | ₩21,045 | ₩20,524 | ₩20,938 | +2.02% | 15.7만 |
|---|
| 2026.06.30 | ₩20,551 | ₩20,832 | ₩20,524 | ₩20,658 | +0.52% | 17.1만 |
|---|
| 2026.06.29 | ₩20,377 | ₩20,564 | ₩20,310 | ₩20,551 | +0.85% | 21만 |
|---|
| 2026.06.26 | ₩19,923 | ₩20,310 | ₩19,923 | ₩20,257 | +1.68% | 18.8만 |
|---|
| 2026.06.25 | ₩19,709 | ₩19,950 | ₩19,682 | ₩19,910 | +1.02% | 17.3만 |
|---|
| 2026.06.24 | ₩19,883 | ₩19,936 | ₩19,589 | ₩19,682 | -1.01% | 17.9만 |
|---|
| 2026.06.23 | ₩19,402 | ₩19,963 | ₩19,388 | ₩19,883 | +2.48% | 21.7만 |
|---|
| 2026.06.22 | ₩19,749 | ₩19,950 | ₩19,642 | ₩19,722 | -0.14% | 20.9만 |
|---|
| 2026.06.18 | ₩20,030 | ₩20,030 | ₩19,589 | ₩19,749 | -1.40% | 52.8만 |
|---|
| 2026.06.17 | ₩20,257 | ₩20,457 | ₩19,803 | ₩19,856 | -1.98% | 25만 |
|---|
| 2026.06.16 | ₩20,511 | ₩20,578 | ₩20,244 | ₩20,297 | -1.04% | 19만 |
|---|
| 2026.06.15 | ₩20,644 | ₩20,845 | ₩20,417 | ₩20,471 | -0.84% | 23.1만 |
|---|
| 2026.06.12 | ₩20,471 | ₩20,872 | ₩20,324 | ₩20,538 | +0.33% | 19.2만 |
|---|
| 2026.06.11 | ₩20,578 | ₩20,711 | ₩20,444 | ₩20,471 | -0.52% | 19.8만 |
|---|
| 2026.06.10 | ₩20,538 | ₩20,778 | ₩20,444 | ₩20,551 | +0.07% | 17.5만 |
|---|
| 2026.06.09 | ₩20,284 | ₩20,564 | ₩20,284 | ₩20,471 | +0.92% | 23.1만 |
|---|
| 2026.06.08 | ₩20,511 | ₩20,751 | ₩20,083 | ₩20,284 | -1.11% | 36.5만 |
|---|
| 2026.06.05 | ₩21,125 | ₩21,219 | ₩20,297 | ₩20,511 | -2.91% | 24.6만 |
|---|
| 2026.06.04 | ₩20,791 | ₩21,259 | ₩20,791 | ₩21,125 | +1.61% | 24.5만 |
|---|
| 2026.06.03 | ₩21,313 | ₩21,313 | ₩20,738 | ₩20,791 | -2.45% | 17만 |
|---|
| 2026.06.02 | ₩21,125 | ₩21,460 | ₩21,125 | ₩21,393 | +1.27% | 17만 |
|---|
| 2026.06.01 | ₩21,045 | ₩21,446 | ₩20,738 | ₩21,246 | +0.95% | 25.4만 |
|---|
| 2026.05.29 | ₩21,179 | ₩21,446 | ₩21,059 | ₩21,112 | -0.32% | 24.2만 |
|---|
| 2026.05.28 | ₩21,326 | ₩21,647 | ₩21,112 | ₩21,139 | -0.88% | 42.5만 |
|---|
| 2026.05.27 | ₩21,099 | ₩21,419 | ₩21,099 | ₩21,326 | +1.08% | 21.6만 |
|---|
| 2026.05.26 | ₩21,313 | ₩21,566 | ₩21,032 | ₩21,179 | -0.63% | 24.8만 |
|---|
| 2026.05.22 | ₩21,967 | ₩22,074 | ₩21,219 | ₩21,246 | -3.28% | 24.5만 |
|---|
| 2026.05.21 | ₩21,673 | ₩22,114 | ₩21,513 | ₩21,967 | +1.36% | 20.7만 |
|---|
| 2026.05.20 | ₩21,566 | ₩21,874 | ₩21,366 | ₩21,660 | +0.43% | 32.4만 |
|---|
| 2026.05.19 | ₩21,700 | ₩21,994 | ₩21,393 | ₩21,633 | -0.31% | 33.9만 |
|---|
| 2026.05.18 | ₩21,914 | ₩22,047 | ₩21,540 | ₩21,820 | -0.43% | 27.9만 |
|---|
| 2026.05.15 | ₩22,168 | ₩22,194 | ₩21,673 | ₩21,927 | -1.08% | 27.9만 |
|---|
| 2026.05.14 | ₩21,433 | ₩22,716 | ₩21,406 | ₩22,154 | +3.37% | 70.5만 |
|---|
| 2026.05.13 | ₩22,716 | ₩22,836 | ₩19,535 | ₩21,032 | -7.41% | 233.3만 |
|---|
| 2026.05.12 | ₩22,047 | ₩22,675 | ₩21,994 | ₩22,609 | +2.55% | 49.7만 |
|---|
| 2026.05.11 | ₩22,288 | ₩22,301 | ₩22,034 | ₩22,034 | -1.14% | 29만 |
|---|
| 2026.05.08 | ₩22,235 | ₩22,301 | ₩21,834 | ₩22,261 | +0.12% | 19.9만 |
|---|
| 2026.05.07 | ₩22,355 | ₩22,355 | ₩21,593 | ₩22,061 | -1.31% | 27.9만 |
|---|
| 2026.05.06 | ₩22,782 | ₩22,903 | ₩22,194 | ₩22,328 | -1.99% | 46.8만 |
|---|
| 2026.05.05 | ₩22,475 | ₩22,769 | ₩22,101 | ₩22,716 | +1.07% | 27.4만 |
|---|
| 2026.05.04 | ₩22,355 | ₩22,555 | ₩22,168 | ₩22,488 | +0.60% | 31.5만 |
|---|
| 2026.05.01 | ₩22,181 | ₩22,555 | ₩22,061 | ₩22,475 | +1.33% | 36.8만 |
|---|
| 2026.04.30 | ₩21,780 | ₩22,315 | ₩21,780 | ₩22,194 | +1.90% | 27.6만 |
|---|
| 2026.04.29 | ₩21,673 | ₩21,820 | ₩21,553 | ₩21,807 | +0.62% | 33.6만 |
|---|
| 2026.04.28 | ₩21,820 | ₩22,047 | ₩21,085 | ₩21,673 | -0.67% | 38.1만 |
|---|
| 2026.04.27 | ₩21,713 | ₩22,635 | ₩21,713 | ₩21,954 | +1.11% | 56.9만 |
|---|
| 2026.04.24 | ₩21,580 | ₩21,847 | ₩21,366 | ₩21,753 | +0.80% | 33만 |
|---|
| 2026.04.23 | ₩21,847 | ₩21,900 | ₩21,593 | ₩21,713 | -0.61% | 38.8만 |
|---|
| 2026.04.22 | ₩21,406 | ₩22,101 | ₩21,313 | ₩21,900 | +2.31% | 62.3만 |
|---|
| 2026.04.21 | ₩21,219 | ₩21,460 | ₩21,099 | ₩21,313 | +0.44% | 33.8만 |
|---|
| 2026.04.20 | ₩21,032 | ₩21,366 | ₩21,032 | ₩21,232 | +0.95% | 38.9만 |
|---|
| 2026.04.17 | ₩20,738 | ₩21,379 | ₩20,671 | ₩21,299 | +2.71% | 60.7만 |
|---|
| 2026.04.16 | ₩20,511 | ₩20,791 | ₩20,404 | ₩20,711 | +0.98% | 37.7만 |
|---|
| 2026.04.15 | ₩20,297 | ₩20,618 | ₩20,203 | ₩20,524 | +1.12% | 42.5만 |
|---|
| 2026.04.14 | ₩20,043 | ₩20,310 | ₩20,043 | ₩20,230 | +0.93% | 28.5만 |
|---|
| 2026.04.13 | ₩19,509 | ₩20,097 | ₩19,509 | ₩20,057 | +2.81% | 27.3만 |
|---|
| 2026.04.10 | ₩19,442 | ₩19,656 | ₩19,322 | ₩19,602 | +0.82% | 15.9만 |
|---|
| 2026.04.09 | ₩19,709 | ₩19,789 | ₩19,415 | ₩19,415 | -1.49% | 18.6만 |
|---|
| 2026.04.08 | ₩19,910 | ₩19,976 | ₩19,589 | ₩19,682 | -1.14% | 30만 |
|---|
| 2026.04.07 | ₩19,509 | ₩19,709 | ₩19,428 | ₩19,589 | +0.41% | 26.8만 |
|---|
| 2026.04.06 | ₩19,161 | ₩19,602 | ₩19,161 | ₩19,562 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩18,921 | ₩19,295 | ₩18,894 | ₩19,215 | +1.55% | 24만 |
|---|
| 2026.04.01 | ₩19,001 | ₩19,201 | ₩18,694 | ₩19,161 | +0.84% | 24.3만 |
|---|
| 2026.03.31 | ₩19,054 | ₩19,148 | ₩18,774 | ₩18,974 | -0.42% | 25.9만 |
|---|
| 2026.03.30 | ₩18,493 | ₩18,961 | ₩18,493 | ₩18,907 | +2.24% | 37.2만 |
|---|
| 2026.03.27 | ₩18,934 | ₩19,041 | ₩18,453 | ₩18,453 | -2.54% | 48.1만 |
|---|
| 2026.03.26 | ₩19,148 | ₩19,402 | ₩18,961 | ₩19,014 | -0.70% | 34.3만 |
|---|
| 2026.03.25 | ₩18,881 | ₩19,201 | ₩18,827 | ₩19,161 | +1.49% | 31.8만 |
|---|
| 2026.03.24 | ₩18,854 | ₩19,108 | ₩18,787 | ₩18,787 | -0.35% | 38.5만 |
|---|
| 2026.03.23 | ₩18,560 | ₩19,148 | ₩18,373 | ₩19,041 | +2.59% | 52.9만 |
|---|
| 2026.03.20 | ₩19,322 | ₩19,375 | ₩18,760 | ₩18,774 | -2.84% | 78.1만 |
|---|
| 2026.03.19 | ₩19,175 | ₩19,335 | ₩19,054 | ₩19,268 | +0.49% | 42.5만 |
|---|
| 2026.03.18 | ₩19,068 | ₩19,428 | ₩19,054 | ₩19,322 | +1.33% | 45.2만 |
|---|
| 2026.03.17 | ₩18,760 | ₩19,215 | ₩18,760 | ₩19,175 | +2.21% | 55.5만 |
|---|
| 2026.03.16 | ₩18,774 | ₩18,841 | ₩18,533 | ₩18,667 | -0.57% | 47.5만 |
|---|
| 2026.03.13 | ₩18,974 | ₩19,308 | ₩18,680 | ₩18,734 | -1.27% | 75.6만 |
|---|
| 2026.03.12 | ₩18,132 | ₩19,081 | ₩17,878 | ₩18,774 | +3.54% | 158.9만 |
|---|
| 2026.03.11 | ₩18,159 | ₩18,333 | ₩18,092 | ₩18,239 | +0.44% | 21만 |
|---|
| 2026.03.10 | ₩17,985 | ₩18,253 | ₩17,852 | ₩18,172 | +1.04% | 27.5만 |
|---|
| 2026.03.09 | ₩17,932 | ₩18,052 | ₩17,518 | ₩18,012 | +0.45% | 25만 |
|---|
| 2026.03.06 | ₩18,239 | ₩18,239 | ₩17,985 | ₩18,039 | -1.10% | 27.7만 |
|---|
| 2026.03.05 | ₩18,333 | ₩18,600 | ₩18,293 | ₩18,319 | -0.07% | 17.6만 |
|---|
| 2026.03.04 | ₩18,319 | ₩18,587 | ₩18,279 | ₩18,440 | +0.66% | 19.1만 |
|---|
| 2026.03.03 | ₩18,319 | ₩18,547 | ₩18,239 | ₩18,360 | +0.22% | 18.7만 |
|---|
| 2026.03.02 | ₩18,159 | ₩18,640 | ₩17,999 | ₩18,480 | +1.77% | 26.8만 |
|---|
| 2026.02.27 | ₩18,640 | ₩18,894 | ₩18,266 | ₩18,293 | -1.86% | 33.1만 |
|---|
| 2026.02.26 | ₩18,854 | ₩18,867 | ₩18,560 | ₩18,747 | -0.57% | 22.4만 |
|---|
| 2026.02.25 | ₩18,613 | ₩18,907 | ₩18,440 | ₩18,881 | +1.44% | 14.5만 |
|---|
| 2026.02.24 | ₩18,440 | ₩18,560 | ₩18,386 | ₩18,533 | +0.51% | 17.1만 |
|---|
| 2026.02.23 | ₩18,480 | ₩18,627 | ₩18,373 | ₩18,480 | 0.00% | 17.7만 |
|---|
| 2026.02.20 | ₩18,413 | ₩18,466 | ₩18,226 | ₩18,466 | +0.29% | 16.4만 |
|---|
| 2026.02.19 | ₩18,573 | ₩18,573 | ₩18,319 | ₩18,426 | -0.79% | 14.8만 |
|---|
| 2026.02.18 | ₩18,440 | ₩18,613 | ₩18,346 | ₩18,547 | +0.58% | 14.2만 |
|---|
| 2026.02.17 | ₩18,680 | ₩18,680 | ₩18,413 | ₩18,507 | -0.93% | 20.6만 |
|---|
| 2026.02.13 | ₩18,694 | ₩18,747 | ₩18,440 | ₩18,680 | -0.07% | 16.9만 |
|---|
| 2026.02.12 | ₩18,734 | ₩18,841 | ₩18,560 | ₩18,600 | -0.71% | 14.9만 |
|---|
| 2026.02.11 | ₩18,640 | ₩18,747 | ₩18,440 | ₩18,653 | +0.07% | 16.3만 |
|---|
| 2026.02.10 | ₩18,613 | ₩18,667 | ₩18,466 | ₩18,600 | -0.07% | 14.6만 |
|---|
| 2026.02.09 | ₩18,533 | ₩18,667 | ₩18,413 | ₩18,627 | +0.50% | 12.3만 |
|---|
| 2026.02.06 | ₩18,560 | ₩18,640 | ₩18,453 | ₩18,560 | 0.00% | 18만 |
|---|
| 2026.02.05 | ₩18,653 | ₩18,667 | ₩18,319 | ₩18,520 | -0.72% | 32.1만 |
|---|
| 2026.02.04 | ₩18,573 | ₩19,094 | ₩18,453 | ₩18,760 | +1.01% | 51.1만 |
|---|
| 2026.02.03 | ₩18,507 | ₩18,573 | ₩18,172 | ₩18,360 | -0.79% | 24.8만 |
|---|
| 2026.02.02 | ₩18,440 | ₩18,573 | ₩18,186 | ₩18,507 | +0.36% | 24.3만 |
|---|
| 2026.01.30 | ₩18,613 | ₩18,680 | ₩18,400 | ₩18,480 | -0.72% | 12.1만 |
|---|
| 2026.01.29 | ₩18,560 | ₩18,640 | ₩18,440 | ₩18,613 | +0.29% | 13.8만 |
|---|
| 2026.01.28 | ₩18,613 | ₩18,694 | ₩18,480 | ₩18,480 | -0.72% | 11.9만 |
|---|
| 2026.01.27 | ₩18,400 | ₩18,640 | ₩18,373 | ₩18,600 | +1.09% | 14.5만 |
|---|
| 2026.01.26 | ₩18,440 | ₩18,480 | ₩18,119 | ₩18,413 | -0.14% | 22.2만 |
|---|
| 2026.01.23 | ₩18,466 | ₩18,573 | ₩18,306 | ₩18,440 | -0.14% | 18만 |
|---|
| 2026.01.22 | ₩18,627 | ₩18,841 | ₩18,533 | ₩18,560 | -0.36% | 21.8만 |
|---|
| 2026.01.21 | ₩18,587 | ₩18,760 | ₩18,533 | ₩18,653 | +0.36% | 15.1만 |
|---|
| 2026.01.20 | ₩18,667 | ₩18,707 | ₩18,400 | ₩18,480 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩18,947 | ₩18,974 | ₩18,680 | ₩18,800 | -0.78% | 16.3만 |
|---|
| 2026.01.15 | ₩18,707 | ₩18,974 | ₩18,600 | ₩18,947 | +1.29% | 21.6만 |
|---|
| 2026.01.14 | ₩18,533 | ₩18,774 | ₩18,400 | ₩18,760 | +1.23% | 14만 |
|---|
| 2026.01.13 | ₩18,573 | ₩18,640 | ₩18,400 | ₩18,533 | -0.22% | 17.8만 |
|---|
| 2026.01.12 | ₩18,613 | ₩18,694 | ₩18,520 | ₩18,600 | -0.07% | 14.5만 |
|---|
| 2026.01.09 | ₩18,600 | ₩18,734 | ₩18,573 | ₩18,613 | +0.07% | 11.9만 |
|---|
| 2026.01.08 | ₩18,440 | ₩18,720 | ₩18,400 | ₩18,680 | +1.30% | 18.8만 |
|---|
| 2026.01.07 | ₩18,653 | ₩18,653 | ₩18,266 | ₩18,360 | -1.58% | 18.7만 |
|---|
| 2026.01.06 | ₩18,734 | ₩18,734 | ₩18,373 | ₩18,587 | -0.78% | 19.2만 |
|---|
| 2026.01.05 | ₩18,587 | ₩18,867 | ₩18,587 | ₩18,694 | +0.58% | 20.6만 |
|---|
| 2026.01.02 | ₩18,680 | ₩18,760 | ₩18,400 | ₩18,627 | -0.29% | 20.4만 |
|---|
| 2025.12.31 | ₩18,480 | ₩18,720 | ₩18,453 | ₩18,667 | +1.01% | 16.8만 |
|---|
| 2025.12.30 | ₩18,319 | ₩18,560 | ₩18,306 | ₩18,493 | +0.95% | 14.6만 |
|---|
| 2025.12.29 | ₩18,573 | ₩18,613 | ₩18,306 | ₩18,346 | -1.22% | 13.7만 |
|---|
| 2025.12.26 | ₩18,333 | ₩18,547 | ₩18,333 | ₩18,533 | +1.09% | 10.3만 |
|---|
| 2025.12.24 | ₩18,132 | ₩18,346 | ₩18,132 | ₩18,279 | +0.81% | 7.7만 |
|---|
| 2025.12.23 | ₩18,333 | ₩18,547 | ₩18,132 | ₩18,132 | -1.09% | 16.1만 |
|---|
| 2025.12.22 | ₩18,440 | ₩18,493 | ₩18,253 | ₩18,360 | -0.43% | 20.5만 |
|---|
| 2025.12.19 | ₩18,734 | ₩18,734 | ₩18,466 | ₩18,547 | -1.00% | 25.5만 |
|---|
| 2025.12.18 | ₩18,694 | ₩18,747 | ₩18,600 | ₩18,707 | +0.07% | 17.7만 |
|---|
| 2025.12.17 | ₩18,734 | ₩18,747 | ₩18,600 | ₩18,640 | -0.50% | 20.4만 |
|---|
| 2025.12.16 | ₩18,613 | ₩18,720 | ₩18,560 | ₩18,680 | +0.36% | 10.2만 |
|---|
| 2025.12.15 | ₩18,720 | ₩18,720 | ₩18,440 | ₩18,560 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩18,613 | ₩18,760 | ₩18,573 | ₩18,653 | +0.22% | 11.4만 |
|---|
| 2025.12.11 | ₩18,774 | ₩18,774 | ₩18,573 | ₩18,640 | -0.71% | 13.1만 |
|---|
| 2025.12.10 | ₩18,734 | ₩18,800 | ₩18,680 | ₩18,734 | 0.00% | 11.7만 |
|---|
| 2025.12.09 | ₩18,587 | ₩18,747 | ₩18,587 | ₩18,680 | +0.50% | 15.7만 |
|---|
| 2025.12.08 | ₩18,587 | ₩18,774 | ₩18,573 | ₩18,600 | +0.07% | 13.5만 |
|---|
| 2025.12.05 | ₩18,667 | ₩18,774 | ₩18,600 | ₩18,627 | -0.21% | 10.7만 |
|---|
| 2025.12.04 | ₩18,627 | ₩18,734 | ₩18,533 | ₩18,667 | +0.22% | 12.8만 |
|---|
| 2025.12.03 | ₩18,734 | ₩18,734 | ₩18,533 | ₩18,627 | -0.57% | 10.2만 |
|---|
| 2025.12.02 | ₩18,627 | ₩18,760 | ₩18,480 | ₩18,734 | +0.57% | 17.9만 |
|---|
| 2025.12.01 | ₩18,667 | ₩18,680 | ₩18,520 | ₩18,560 | -0.57% | 12만 |
|---|
| 2025.11.28 | ₩18,747 | ₩18,747 | ₩18,613 | ₩18,734 | -0.07% | 8.3만 |
|---|
| 2025.11.26 | ₩18,707 | ₩18,760 | ₩18,600 | ₩18,667 | -0.21% | 16.5만 |
|---|
| 2025.11.25 | ₩18,667 | ₩18,694 | ₩18,507 | ₩18,694 | +0.14% | 16.2만 |
|---|
| 2025.11.24 | ₩18,306 | ₩18,426 | ₩18,172 | ₩18,426 | +0.66% | 9.2만 |
|---|
| 2025.11.21 | ₩18,106 | ₩18,360 | ₩18,079 | ₩18,293 | +1.03% | 10.1만 |
|---|
| 2025.11.20 | ₩18,146 | ₩18,373 | ₩18,106 | ₩18,186 | +0.22% | 9.6만 |
|---|
| 2025.11.19 | ₩18,306 | ₩18,360 | ₩18,092 | ₩18,146 | -0.88% | 13.8만 |
|---|
| 2025.11.18 | ₩18,079 | ₩18,319 | ₩18,066 | ₩18,239 | +0.89% | 8.9만 |
|---|
| 2025.11.17 | ₩18,199 | ₩18,373 | ₩18,106 | ₩18,106 | -0.51% | 16.9만 |
|---|
| 2025.11.14 | ₩18,466 | ₩18,507 | ₩18,199 | ₩18,400 | -0.36% | 10.3만 |
|---|
| 2025.11.13 | ₩18,680 | ₩18,734 | ₩18,466 | ₩18,493 | -1.00% | 8.9만 |
|---|
| 2025.11.12 | ₩18,547 | ₩18,747 | ₩18,520 | ₩18,680 | +0.72% | 17.8만 |
|---|
| 2025.11.11 | ₩18,507 | ₩18,667 | ₩18,440 | ₩18,547 | +0.22% | 9.6만 |
|---|
| 2025.11.10 | ₩18,734 | ₩18,760 | ₩18,453 | ₩18,547 | -1.00% | 10.1만 |
|---|
| 2025.11.07 | ₩18,653 | ₩18,747 | ₩18,480 | ₩18,694 | +0.21% | 10.2만 |
|---|
| 2025.11.06 | ₩18,493 | ₩18,707 | ₩18,373 | ₩18,573 | +0.43% | 10.9만 |
|---|
| 2025.11.05 | ₩18,333 | ₩18,600 | ₩18,119 | ₩18,507 | +0.95% | 11.7만 |
|---|
| 2025.11.04 | ₩18,346 | ₩18,627 | ₩18,293 | ₩18,426 | +0.44% | 10.4만 |
|---|
| 2025.11.03 | ₩18,560 | ₩18,613 | ₩18,306 | ₩18,466 | -0.50% | 13.7만 |
|---|
| 2025.10.31 | ₩18,560 | ₩18,760 | ₩18,440 | ₩18,466 | -0.50% | 15.8만 |
|---|
| 2025.10.30 | ₩18,640 | ₩18,760 | ₩18,333 | ₩18,480 | -0.86% | 12.3만 |
|---|
| 2025.10.29 | ₩18,881 | ₩18,907 | ₩18,493 | ₩18,600 | -1.49% | 17.4만 |
|---|
| 2025.10.28 | ₩18,707 | ₩18,907 | ₩18,533 | ₩18,841 | +0.71% | 23.2만 |
|---|
| 2025.10.27 | ₩18,573 | ₩18,694 | ₩18,186 | ₩18,667 | +0.50% | 12.8만 |
|---|
| 2025.10.24 | ₩18,613 | ₩18,774 | ₩18,613 | ₩18,653 | +0.22% | 13.8만 |
|---|
| 2025.10.23 | ₩18,640 | ₩18,774 | ₩18,480 | ₩18,760 | +0.65% | 11.4만 |
|---|
| 2025.10.22 | ₩18,720 | ₩18,720 | ₩18,507 | ₩18,680 | -0.21% | 9.6만 |
|---|
| 2025.10.21 | ₩18,640 | ₩18,787 | ₩18,573 | ₩18,747 | +0.57% | 10.8만 |
|---|
| 2025.10.20 | ₩18,680 | ₩18,734 | ₩18,453 | ₩18,640 | -0.21% | 12만 |
|---|
| 2025.10.17 | ₩18,440 | ₩18,760 | ₩18,319 | ₩18,573 | +0.72% | 13.5만 |
|---|
| 2025.10.16 | ₩18,694 | ₩18,787 | ₩18,413 | ₩18,426 | -1.43% | 16.1만 |
|---|
| 2025.10.15 | ₩18,627 | ₩18,800 | ₩18,480 | ₩18,707 | +0.43% | 14.6만 |
|---|
| 2025.10.14 | ₩18,146 | ₩18,627 | ₩17,919 | ₩18,627 | +2.65% | 20.5만 |
|---|
| 2025.10.13 | ₩17,772 | ₩18,306 | ₩17,705 | ₩18,253 | +2.71% | 19.4만 |
|---|
| 2025.10.10 | ₩17,985 | ₩17,999 | ₩17,585 | ₩17,638 | -1.93% | 14.1만 |
|---|