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 | ₩20,602 | ₩20,655 | ₩20,361 | ₩20,401 | -0.97% | 10.3만 |
| 2026.10.08 | ₩20,348 | ₩20,669 | ₩20,294 | ₩20,575 | +1.12% | 17.1만 |
| 2026.10.07 | ₩20,548 | ₩20,548 | ₩20,200 | ₩20,455 | -0.46% | 14.1만 |
| 2026.10.06 | ₩20,762 | ₩20,843 | ₩20,575 | ₩20,602 | -0.77% | 13.3만 |
| 2026.10.05 | ₩21,017 | ₩21,257 | ₩20,762 | ₩20,789 | -1.08% | 9.8만 |
| 2026.10.02 | ₩21,297 | ₩21,391 | ₩20,843 | ₩20,950 | -1.63% | 10만 |
| 2026.10.01 | ₩20,749 | ₩21,083 | ₩20,749 | ₩21,057 | +1.48% | 11.4만 |
| 2026.09.30 | ₩21,231 | ₩21,284 | ₩20,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,869 |
| -1.70% |
| 19.3만 |
| 2026.09.29 | ₩21,137 | ₩21,391 | ₩21,030 | ₩21,177 | +0.19% | 15만 |
|---|
| 2026.09.28 | ₩21,070 | ₩21,204 | ₩20,896 | ₩21,017 | -0.25% | 12.2만 |
|---|
| 2026.09.25 | ₩20,963 | ₩21,150 | ₩20,749 | ₩21,150 | +0.89% | 19.1만 |
|---|
| 2026.09.24 | ₩20,976 | ₩21,043 | ₩20,802 | ₩20,936 | -0.19% | 13.2만 |
|---|
| 2026.09.23 | ₩21,150 | ₩21,177 | ₩20,789 | ₩20,923 | -1.08% | 16.1만 |
|---|
| 2026.09.22 | ₩21,150 | ₩21,231 | ₩21,003 | ₩21,137 | -0.06% | 10.7만 |
|---|
| 2026.09.21 | ₩21,124 | ₩21,311 | ₩21,017 | ₩21,190 | +0.32% | 11.5만 |
|---|
| 2026.09.18 | ₩21,659 | ₩21,659 | ₩21,150 | ₩21,217 | -2.04% | 16.2만 |
|---|
| 2026.09.17 | ₩21,404 | ₩21,819 | ₩21,404 | ₩21,565 | +0.75% | 16.7만 |
|---|
| 2026.09.16 | ₩21,391 | ₩21,445 | ₩21,003 | ₩21,271 | -0.56% | 21.9만 |
|---|
| 2026.09.15 | ₩21,324 | ₩21,485 | ₩21,150 | ₩21,324 | 0.00% | 15.4만 |
|---|
| 2026.09.14 | ₩21,324 | ₩21,565 | ₩21,164 | ₩21,418 | +0.44% | 17.7만 |
|---|
| 2026.09.11 | ₩21,538 | ₩21,685 | ₩21,231 | ₩21,271 | -1.24% | 22.6만 |
|---|
| 2026.09.10 | ₩21,578 | ₩21,712 | ₩21,445 | ₩21,471 | -0.50% | 16.6만 |
|---|
| 2026.09.09 | ₩21,672 | ₩21,766 | ₩21,498 | ₩21,565 | -0.49% | 25.3만 |
|---|
| 2026.09.08 | ₩21,966 | ₩22,073 | ₩21,672 | ₩21,726 | -1.10% | 27.7만 |
|---|
| 2026.09.04 | ₩21,913 | ₩22,127 | ₩21,792 | ₩21,940 | +0.12% | 13.9만 |
|---|
| 2026.09.03 | ₩22,020 | ₩22,114 | ₩21,712 | ₩21,913 | -0.49% | 10.9만 |
|---|
| 2026.09.02 | ₩21,966 | ₩22,047 | ₩21,833 | ₩21,940 | -0.12% | 11.1만 |
|---|
| 2026.09.01 | ₩22,140 | ₩22,261 | ₩21,873 | ₩21,899 | -1.09% | 14.1만 |
|---|
| 2026.08.31 | ₩21,926 | ₩22,341 | ₩21,913 | ₩22,154 | +1.04% | 22.5만 |
|---|
| 2026.08.28 | ₩22,020 | ₩22,207 | ₩21,953 | ₩21,980 | -0.18% | 10.6만 |
|---|
| 2026.08.27 | ₩21,926 | ₩22,114 | ₩21,859 | ₩21,940 | +0.06% | 12.4만 |
|---|
| 2026.08.26 | ₩22,006 | ₩22,194 | ₩21,886 | ₩21,926 | -0.36% | 9.5만 |
|---|
| 2026.08.25 | ₩22,154 | ₩22,221 | ₩21,953 | ₩22,060 | -0.42% | 25.4만 |
|---|
| 2026.08.24 | ₩21,846 | ₩22,100 | ₩21,846 | ₩22,087 | +1.10% | 14.4만 |
|---|
| 2026.08.21 | ₩22,006 | ₩22,060 | ₩21,779 | ₩21,886 | -0.55% | 10.5만 |
|---|
| 2026.08.20 | ₩21,779 | ₩21,926 | ₩21,672 | ₩21,873 | +0.43% | 13.1만 |
|---|
| 2026.08.19 | ₩21,699 | ₩22,114 | ₩21,672 | ₩21,766 | +0.31% | 17.7만 |
|---|
| 2026.08.18 | ₩21,752 | ₩21,980 | ₩21,619 | ₩21,645 | -0.49% | 20.7만 |
|---|
| 2026.08.17 | ₩21,859 | ₩21,913 | ₩21,605 | ₩21,859 | 0.00% | 34.6만 |
|---|
| 2026.08.14 | ₩22,207 | ₩22,341 | ₩21,712 | ₩21,819 | -1.75% | 21.8만 |
|---|
| 2026.08.13 | ₩21,980 | ₩22,274 | ₩21,913 | ₩22,114 | +0.61% | 18.1만 |
|---|
| 2026.08.12 | ₩22,020 | ₩22,274 | ₩21,886 | ₩21,966 | -0.24% | 15.3만 |
|---|
| 2026.08.11 | ₩21,792 | ₩22,274 | ₩21,779 | ₩22,020 | +1.04% | 15.5만 |
|---|
| 2026.08.10 | ₩22,234 | ₩22,328 | ₩21,699 | ₩21,873 | -1.62% | 18.4만 |
|---|
| 2026.08.07 | ₩22,221 | ₩22,555 | ₩21,538 | ₩22,194 | -0.12% | 54.8만 |
|---|
| 2026.08.06 | ₩22,006 | ₩22,769 | ₩22,006 | ₩22,555 | +2.49% | 28.5만 |
|---|
| 2026.08.05 | ₩22,515 | ₩22,595 | ₩21,940 | ₩22,006 | -2.26% | 18.2만 |
|---|
| 2026.08.04 | ₩22,287 | ₩22,582 | ₩22,221 | ₩22,542 | +1.14% | 20만 |
|---|
| 2026.08.03 | ₩21,592 | ₩22,528 | ₩21,552 | ₩22,234 | +2.97% | 31.3만 |
|---|
| 2026.07.31 | ₩21,819 | ₩21,940 | ₩21,378 | ₩21,605 | -0.98% | 19.4만 |
|---|
| 2026.07.30 | ₩21,726 | ₩21,926 | ₩21,404 | ₩21,699 | -0.12% | 15만 |
|---|
| 2026.07.29 | ₩22,020 | ₩22,127 | ₩21,565 | ₩21,578 | -2.00% | 14.9만 |
|---|
| 2026.07.28 | ₩21,779 | ₩22,020 | ₩21,672 | ₩22,020 | +1.11% | 17.9만 |
|---|
| 2026.07.27 | ₩21,404 | ₩21,833 | ₩21,404 | ₩21,779 | +1.75% | 17.3만 |
|---|
| 2026.07.24 | ₩21,364 | ₩21,565 | ₩21,124 | ₩21,338 | -0.13% | 17.4만 |
|---|
| 2026.07.23 | ₩21,752 | ₩21,752 | ₩21,378 | ₩21,431 | -1.48% | 15.7만 |
|---|
| 2026.07.22 | ₩22,087 | ₩22,154 | ₩21,766 | ₩21,806 | -1.27% | 16.9만 |
|---|
| 2026.07.21 | ₩22,020 | ₩22,354 | ₩21,886 | ₩22,127 | +0.49% | 16.9만 |
|---|
| 2026.07.20 | ₩22,180 | ₩22,261 | ₩21,632 | ₩21,953 | -1.03% | 18만 |
|---|
| 2026.07.17 | ₩22,475 | ₩22,635 | ₩22,060 | ₩22,127 | -1.55% | 14.6만 |
|---|
| 2026.07.16 | ₩22,180 | ₩22,582 | ₩21,913 | ₩22,528 | +1.57% | 17.4만 |
|---|
| 2026.07.15 | ₩22,140 | ₩22,448 | ₩22,140 | ₩22,167 | +0.12% | 18만 |
|---|
| 2026.07.14 | ₩21,993 | ₩22,167 | ₩21,886 | ₩22,100 | +0.49% | 17.2만 |
|---|
| 2026.07.13 | ₩21,953 | ₩22,314 | ₩21,873 | ₩21,993 | +0.18% | 26.4만 |
|---|
| 2026.07.10 | ₩21,980 | ₩22,394 | ₩21,966 | ₩22,020 | +0.18% | 22.8만 |
|---|
| 2026.07.09 | ₩21,873 | ₩22,006 | ₩21,552 | ₩21,873 | 0.00% | 31.2만 |
|---|
| 2026.07.08 | ₩21,739 | ₩21,926 | ₩21,231 | ₩21,886 | +0.68% | 47.9만 |
|---|
| 2026.07.07 | ₩20,990 | ₩21,177 | ₩20,829 | ₩20,923 | -0.32% | 13.8만 |
|---|
| 2026.07.06 | ₩20,869 | ₩21,083 | ₩20,762 | ₩20,869 | 0.00% | 16.6만 |
|---|
| 2026.07.02 | ₩21,070 | ₩21,177 | ₩20,695 | ₩20,816 | -1.21% | 12.1만 |
|---|
| 2026.07.01 | ₩20,548 | ₩21,070 | ₩20,548 | ₩20,963 | +2.02% | 15.7만 |
|---|
| 2026.06.30 | ₩20,575 | ₩20,856 | ₩20,548 | ₩20,682 | +0.52% | 17.1만 |
|---|
| 2026.06.29 | ₩20,401 | ₩20,588 | ₩20,334 | ₩20,575 | +0.85% | 21만 |
|---|
| 2026.06.26 | ₩19,946 | ₩20,334 | ₩19,946 | ₩20,281 | +1.68% | 18.8만 |
|---|
| 2026.06.25 | ₩19,732 | ₩19,973 | ₩19,705 | ₩19,933 | +1.02% | 17.3만 |
|---|
| 2026.06.24 | ₩19,906 | ₩19,960 | ₩19,612 | ₩19,705 | -1.01% | 17.9만 |
|---|
| 2026.06.23 | ₩19,425 | ₩19,986 | ₩19,411 | ₩19,906 | +2.48% | 21.7만 |
|---|
| 2026.06.22 | ₩19,772 | ₩19,973 | ₩19,665 | ₩19,746 | -0.14% | 20.9만 |
|---|
| 2026.06.18 | ₩20,053 | ₩20,053 | ₩19,612 | ₩19,772 | -1.40% | 52.8만 |
|---|
| 2026.06.17 | ₩20,281 | ₩20,481 | ₩19,826 | ₩19,879 | -1.98% | 25만 |
|---|
| 2026.06.16 | ₩20,535 | ₩20,602 | ₩20,267 | ₩20,321 | -1.04% | 19만 |
|---|
| 2026.06.15 | ₩20,669 | ₩20,869 | ₩20,441 | ₩20,495 | -0.84% | 23.1만 |
|---|
| 2026.06.12 | ₩20,495 | ₩20,896 | ₩20,348 | ₩20,562 | +0.33% | 19.2만 |
|---|
| 2026.06.11 | ₩20,602 | ₩20,736 | ₩20,468 | ₩20,495 | -0.52% | 19.8만 |
|---|
| 2026.06.10 | ₩20,562 | ₩20,802 | ₩20,468 | ₩20,575 | +0.07% | 17.5만 |
|---|
| 2026.06.09 | ₩20,308 | ₩20,588 | ₩20,308 | ₩20,495 | +0.92% | 23.1만 |
|---|
| 2026.06.08 | ₩20,535 | ₩20,776 | ₩20,107 | ₩20,308 | -1.11% | 36.5만 |
|---|
| 2026.06.05 | ₩21,150 | ₩21,244 | ₩20,321 | ₩20,535 | -2.91% | 24.6만 |
|---|
| 2026.06.04 | ₩20,816 | ₩21,284 | ₩20,816 | ₩21,150 | +1.61% | 24.5만 |
|---|
| 2026.06.03 | ₩21,338 | ₩21,338 | ₩20,762 | ₩20,816 | -2.45% | 17만 |
|---|
| 2026.06.02 | ₩21,150 | ₩21,485 | ₩21,150 | ₩21,418 | +1.27% | 17만 |
|---|
| 2026.06.01 | ₩21,070 | ₩21,471 | ₩20,762 | ₩21,271 | +0.95% | 25.4만 |
|---|
| 2026.05.29 | ₩21,204 | ₩21,471 | ₩21,083 | ₩21,137 | -0.32% | 24.2만 |
|---|
| 2026.05.28 | ₩21,351 | ₩21,672 | ₩21,137 | ₩21,164 | -0.88% | 42.5만 |
|---|
| 2026.05.27 | ₩21,124 | ₩21,445 | ₩21,124 | ₩21,351 | +1.08% | 21.6만 |
|---|
| 2026.05.26 | ₩21,338 | ₩21,592 | ₩21,057 | ₩21,204 | -0.63% | 24.8만 |
|---|
| 2026.05.22 | ₩21,993 | ₩22,100 | ₩21,244 | ₩21,271 | -3.28% | 24.5만 |
|---|
| 2026.05.21 | ₩21,699 | ₩22,140 | ₩21,538 | ₩21,993 | +1.36% | 20.7만 |
|---|
| 2026.05.20 | ₩21,592 | ₩21,899 | ₩21,391 | ₩21,685 | +0.43% | 32.4만 |
|---|
| 2026.05.19 | ₩21,726 | ₩22,020 | ₩21,418 | ₩21,659 | -0.31% | 33.9만 |
|---|
| 2026.05.18 | ₩21,940 | ₩22,073 | ₩21,565 | ₩21,846 | -0.43% | 27.9만 |
|---|
| 2026.05.15 | ₩22,194 | ₩22,221 | ₩21,699 | ₩21,953 | -1.08% | 27.9만 |
|---|
| 2026.05.14 | ₩21,458 | ₩22,742 | ₩21,431 | ₩22,180 | +3.37% | 70.5만 |
|---|
| 2026.05.13 | ₩22,742 | ₩22,863 | ₩19,558 | ₩21,057 | -7.41% | 233.3만 |
|---|
| 2026.05.12 | ₩22,073 | ₩22,702 | ₩22,020 | ₩22,635 | +2.55% | 49.7만 |
|---|
| 2026.05.11 | ₩22,314 | ₩22,328 | ₩22,060 | ₩22,060 | -1.14% | 29만 |
|---|
| 2026.05.08 | ₩22,261 | ₩22,328 | ₩21,859 | ₩22,287 | +0.12% | 19.9만 |
|---|
| 2026.05.07 | ₩22,381 | ₩22,381 | ₩21,619 | ₩22,087 | -1.31% | 27.9만 |
|---|
| 2026.05.06 | ₩22,809 | ₩22,930 | ₩22,221 | ₩22,354 | -1.99% | 46.8만 |
|---|
| 2026.05.05 | ₩22,501 | ₩22,796 | ₩22,127 | ₩22,742 | +1.07% | 27.4만 |
|---|
| 2026.05.04 | ₩22,381 | ₩22,582 | ₩22,194 | ₩22,515 | +0.60% | 31.5만 |
|---|
| 2026.05.01 | ₩22,207 | ₩22,582 | ₩22,087 | ₩22,501 | +1.33% | 36.8만 |
|---|
| 2026.04.30 | ₩21,806 | ₩22,341 | ₩21,806 | ₩22,221 | +1.90% | 27.6만 |
|---|
| 2026.04.29 | ₩21,699 | ₩21,846 | ₩21,578 | ₩21,833 | +0.62% | 33.6만 |
|---|
| 2026.04.28 | ₩21,846 | ₩22,073 | ₩21,110 | ₩21,699 | -0.67% | 38.1만 |
|---|
| 2026.04.27 | ₩21,739 | ₩22,662 | ₩21,739 | ₩21,980 | +1.11% | 56.9만 |
|---|
| 2026.04.24 | ₩21,605 | ₩21,873 | ₩21,391 | ₩21,779 | +0.80% | 33만 |
|---|
| 2026.04.23 | ₩21,873 | ₩21,926 | ₩21,619 | ₩21,739 | -0.61% | 38.8만 |
|---|
| 2026.04.22 | ₩21,431 | ₩22,127 | ₩21,338 | ₩21,926 | +2.31% | 62.3만 |
|---|
| 2026.04.21 | ₩21,244 | ₩21,485 | ₩21,124 | ₩21,338 | +0.44% | 33.8만 |
|---|
| 2026.04.20 | ₩21,057 | ₩21,391 | ₩21,057 | ₩21,257 | +0.95% | 38.9만 |
|---|
| 2026.04.17 | ₩20,762 | ₩21,404 | ₩20,695 | ₩21,324 | +2.71% | 60.7만 |
|---|
| 2026.04.16 | ₩20,535 | ₩20,816 | ₩20,428 | ₩20,736 | +0.98% | 37.7만 |
|---|
| 2026.04.15 | ₩20,321 | ₩20,642 | ₩20,227 | ₩20,548 | +1.12% | 42.5만 |
|---|
| 2026.04.14 | ₩20,067 | ₩20,334 | ₩20,067 | ₩20,254 | +0.93% | 28.5만 |
|---|
| 2026.04.13 | ₩19,532 | ₩20,120 | ₩19,532 | ₩20,080 | +2.81% | 27.3만 |
|---|
| 2026.04.10 | ₩19,465 | ₩19,679 | ₩19,344 | ₩19,625 | +0.82% | 15.9만 |
|---|
| 2026.04.09 | ₩19,732 | ₩19,813 | ₩19,438 | ₩19,438 | -1.49% | 18.6만 |
|---|
| 2026.04.08 | ₩19,933 | ₩20,000 | ₩19,612 | ₩19,705 | -1.14% | 30만 |
|---|
| 2026.04.07 | ₩19,532 | ₩19,732 | ₩19,451 | ₩19,612 | +0.41% | 26.8만 |
|---|
| 2026.04.06 | ₩19,184 | ₩19,625 | ₩19,184 | ₩19,585 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩18,943 | ₩19,318 | ₩18,916 | ₩19,237 | +1.55% | 24만 |
|---|
| 2026.04.01 | ₩19,023 | ₩19,224 | ₩18,716 | ₩19,184 | +0.84% | 24.3만 |
|---|
| 2026.03.31 | ₩19,077 | ₩19,170 | ₩18,796 | ₩18,996 | -0.42% | 25.9만 |
|---|
| 2026.03.30 | ₩18,515 | ₩18,983 | ₩18,515 | ₩18,930 | +2.24% | 37.2만 |
|---|
| 2026.03.27 | ₩18,956 | ₩19,063 | ₩18,475 | ₩18,475 | -2.54% | 48.1만 |
|---|
| 2026.03.26 | ₩19,170 | ₩19,425 | ₩18,983 | ₩19,037 | -0.70% | 34.3만 |
|---|
| 2026.03.25 | ₩18,903 | ₩19,224 | ₩18,849 | ₩19,184 | +1.49% | 31.8만 |
|---|
| 2026.03.24 | ₩18,876 | ₩19,130 | ₩18,809 | ₩18,809 | -0.35% | 38.5만 |
|---|
| 2026.03.23 | ₩18,582 | ₩19,170 | ₩18,394 | ₩19,063 | +2.59% | 52.9만 |
|---|
| 2026.03.20 | ₩19,344 | ₩19,398 | ₩18,782 | ₩18,796 | -2.84% | 78.1만 |
|---|
| 2026.03.19 | ₩19,197 | ₩19,358 | ₩19,077 | ₩19,291 | +0.49% | 42.5만 |
|---|
| 2026.03.18 | ₩19,090 | ₩19,451 | ₩19,077 | ₩19,344 | +1.33% | 45.2만 |
|---|
| 2026.03.17 | ₩18,782 | ₩19,237 | ₩18,782 | ₩19,197 | +2.21% | 55.5만 |
|---|
| 2026.03.16 | ₩18,796 | ₩18,863 | ₩18,555 | ₩18,689 | -0.57% | 47.5만 |
|---|
| 2026.03.13 | ₩18,996 | ₩19,331 | ₩18,702 | ₩18,756 | -1.27% | 75.6만 |
|---|
| 2026.03.12 | ₩18,154 | ₩19,103 | ₩17,899 | ₩18,796 | +3.54% | 158.9만 |
|---|
| 2026.03.11 | ₩18,180 | ₩18,354 | ₩18,114 | ₩18,261 | +0.44% | 21만 |
|---|
| 2026.03.10 | ₩18,007 | ₩18,274 | ₩17,873 | ₩18,194 | +1.04% | 27.5만 |
|---|
| 2026.03.09 | ₩17,953 | ₩18,073 | ₩17,538 | ₩18,033 | +0.45% | 25만 |
|---|
| 2026.03.06 | ₩18,261 | ₩18,261 | ₩18,007 | ₩18,060 | -1.10% | 27.7만 |
|---|
| 2026.03.05 | ₩18,354 | ₩18,622 | ₩18,314 | ₩18,341 | -0.07% | 17.6만 |
|---|
| 2026.03.04 | ₩18,341 | ₩18,609 | ₩18,301 | ₩18,461 | +0.66% | 19.1만 |
|---|
| 2026.03.03 | ₩18,341 | ₩18,568 | ₩18,261 | ₩18,381 | +0.22% | 18.7만 |
|---|
| 2026.03.02 | ₩18,180 | ₩18,662 | ₩18,020 | ₩18,501 | +1.77% | 26.8만 |
|---|
| 2026.02.27 | ₩18,662 | ₩18,916 | ₩18,287 | ₩18,314 | -1.86% | 33.1만 |
|---|
| 2026.02.26 | ₩18,876 | ₩18,889 | ₩18,582 | ₩18,769 | -0.57% | 22.4만 |
|---|
| 2026.02.25 | ₩18,635 | ₩18,930 | ₩18,461 | ₩18,903 | +1.44% | 14.5만 |
|---|
| 2026.02.24 | ₩18,461 | ₩18,582 | ₩18,408 | ₩18,555 | +0.51% | 17.1만 |
|---|
| 2026.02.23 | ₩18,501 | ₩18,649 | ₩18,394 | ₩18,501 | 0.00% | 17.7만 |
|---|
| 2026.02.20 | ₩18,435 | ₩18,488 | ₩18,247 | ₩18,488 | +0.29% | 16.4만 |
|---|
| 2026.02.19 | ₩18,595 | ₩18,595 | ₩18,341 | ₩18,448 | -0.79% | 14.8만 |
|---|
| 2026.02.18 | ₩18,461 | ₩18,635 | ₩18,368 | ₩18,568 | +0.58% | 14.2만 |
|---|
| 2026.02.17 | ₩18,702 | ₩18,702 | ₩18,435 | ₩18,528 | -0.93% | 20.6만 |
|---|
| 2026.02.13 | ₩18,716 | ₩18,769 | ₩18,461 | ₩18,702 | -0.07% | 16.9만 |
|---|
| 2026.02.12 | ₩18,756 | ₩18,863 | ₩18,582 | ₩18,622 | -0.71% | 14.9만 |
|---|
| 2026.02.11 | ₩18,662 | ₩18,769 | ₩18,461 | ₩18,675 | +0.07% | 16.3만 |
|---|
| 2026.02.10 | ₩18,635 | ₩18,689 | ₩18,488 | ₩18,622 | -0.07% | 14.6만 |
|---|
| 2026.02.09 | ₩18,555 | ₩18,689 | ₩18,435 | ₩18,649 | +0.50% | 12.3만 |
|---|
| 2026.02.06 | ₩18,582 | ₩18,662 | ₩18,475 | ₩18,582 | 0.00% | 18만 |
|---|
| 2026.02.05 | ₩18,675 | ₩18,689 | ₩18,341 | ₩18,542 | -0.72% | 32.1만 |
|---|
| 2026.02.04 | ₩18,595 | ₩19,117 | ₩18,475 | ₩18,782 | +1.01% | 51.1만 |
|---|
| 2026.02.03 | ₩18,528 | ₩18,595 | ₩18,194 | ₩18,381 | -0.79% | 24.8만 |
|---|
| 2026.02.02 | ₩18,461 | ₩18,595 | ₩18,207 | ₩18,528 | +0.36% | 24.3만 |
|---|
| 2026.01.30 | ₩18,635 | ₩18,702 | ₩18,421 | ₩18,501 | -0.72% | 12.1만 |
|---|
| 2026.01.29 | ₩18,582 | ₩18,662 | ₩18,461 | ₩18,635 | +0.29% | 13.8만 |
|---|
| 2026.01.28 | ₩18,635 | ₩18,716 | ₩18,501 | ₩18,501 | -0.72% | 11.9만 |
|---|
| 2026.01.27 | ₩18,421 | ₩18,662 | ₩18,394 | ₩18,622 | +1.09% | 14.5만 |
|---|
| 2026.01.26 | ₩18,461 | ₩18,501 | ₩18,140 | ₩18,435 | -0.14% | 22.2만 |
|---|
| 2026.01.23 | ₩18,488 | ₩18,595 | ₩18,328 | ₩18,461 | -0.14% | 18만 |
|---|
| 2026.01.22 | ₩18,649 | ₩18,863 | ₩18,555 | ₩18,582 | -0.36% | 21.8만 |
|---|
| 2026.01.21 | ₩18,609 | ₩18,782 | ₩18,555 | ₩18,675 | +0.36% | 15.1만 |
|---|
| 2026.01.20 | ₩18,689 | ₩18,729 | ₩18,421 | ₩18,501 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩18,970 | ₩18,996 | ₩18,702 | ₩18,823 | -0.78% | 16.3만 |
|---|
| 2026.01.15 | ₩18,729 | ₩18,996 | ₩18,622 | ₩18,970 | +1.29% | 21.6만 |
|---|
| 2026.01.14 | ₩18,555 | ₩18,796 | ₩18,421 | ₩18,782 | +1.23% | 14만 |
|---|
| 2026.01.13 | ₩18,595 | ₩18,662 | ₩18,421 | ₩18,555 | -0.22% | 17.8만 |
|---|
| 2026.01.12 | ₩18,635 | ₩18,716 | ₩18,542 | ₩18,622 | -0.07% | 14.5만 |
|---|
| 2026.01.09 | ₩18,622 | ₩18,756 | ₩18,595 | ₩18,635 | +0.07% | 11.9만 |
|---|
| 2026.01.08 | ₩18,461 | ₩18,742 | ₩18,421 | ₩18,702 | +1.30% | 18.8만 |
|---|
| 2026.01.07 | ₩18,675 | ₩18,675 | ₩18,287 | ₩18,381 | -1.58% | 18.7만 |
|---|
| 2026.01.06 | ₩18,756 | ₩18,756 | ₩18,394 | ₩18,609 | -0.78% | 19.2만 |
|---|
| 2026.01.05 | ₩18,609 | ₩18,889 | ₩18,609 | ₩18,716 | +0.58% | 20.6만 |
|---|
| 2026.01.02 | ₩18,702 | ₩18,782 | ₩18,421 | ₩18,649 | -0.29% | 20.4만 |
|---|
| 2025.12.31 | ₩18,501 | ₩18,742 | ₩18,475 | ₩18,689 | +1.01% | 16.8만 |
|---|
| 2025.12.30 | ₩18,341 | ₩18,582 | ₩18,328 | ₩18,515 | +0.95% | 14.6만 |
|---|
| 2025.12.29 | ₩18,595 | ₩18,635 | ₩18,328 | ₩18,368 | -1.22% | 13.7만 |
|---|
| 2025.12.26 | ₩18,354 | ₩18,568 | ₩18,354 | ₩18,555 | +1.09% | 10.3만 |
|---|
| 2025.12.24 | ₩18,154 | ₩18,368 | ₩18,154 | ₩18,301 | +0.81% | 7.7만 |
|---|
| 2025.12.23 | ₩18,354 | ₩18,568 | ₩18,154 | ₩18,154 | -1.09% | 16.1만 |
|---|
| 2025.12.22 | ₩18,461 | ₩18,515 | ₩18,274 | ₩18,381 | -0.43% | 20.5만 |
|---|
| 2025.12.19 | ₩18,756 | ₩18,756 | ₩18,488 | ₩18,568 | -1.00% | 25.5만 |
|---|
| 2025.12.18 | ₩18,716 | ₩18,769 | ₩18,622 | ₩18,729 | +0.07% | 17.7만 |
|---|
| 2025.12.17 | ₩18,756 | ₩18,769 | ₩18,622 | ₩18,662 | -0.50% | 20.4만 |
|---|
| 2025.12.16 | ₩18,635 | ₩18,742 | ₩18,582 | ₩18,702 | +0.36% | 10.2만 |
|---|
| 2025.12.15 | ₩18,742 | ₩18,742 | ₩18,461 | ₩18,582 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩18,635 | ₩18,782 | ₩18,595 | ₩18,675 | +0.22% | 11.4만 |
|---|
| 2025.12.11 | ₩18,796 | ₩18,796 | ₩18,595 | ₩18,662 | -0.71% | 13.1만 |
|---|
| 2025.12.10 | ₩18,756 | ₩18,823 | ₩18,702 | ₩18,756 | 0.00% | 11.7만 |
|---|
| 2025.12.09 | ₩18,609 | ₩18,769 | ₩18,609 | ₩18,702 | +0.50% | 15.7만 |
|---|
| 2025.12.08 | ₩18,609 | ₩18,796 | ₩18,595 | ₩18,622 | +0.07% | 13.5만 |
|---|
| 2025.12.05 | ₩18,689 | ₩18,796 | ₩18,622 | ₩18,649 | -0.21% | 10.7만 |
|---|
| 2025.12.04 | ₩18,649 | ₩18,756 | ₩18,555 | ₩18,689 | +0.22% | 12.8만 |
|---|
| 2025.12.03 | ₩18,756 | ₩18,756 | ₩18,555 | ₩18,649 | -0.57% | 10.2만 |
|---|
| 2025.12.02 | ₩18,649 | ₩18,782 | ₩18,501 | ₩18,756 | +0.57% | 17.9만 |
|---|
| 2025.12.01 | ₩18,689 | ₩18,702 | ₩18,542 | ₩18,582 | -0.57% | 12만 |
|---|
| 2025.11.28 | ₩18,769 | ₩18,769 | ₩18,635 | ₩18,756 | -0.07% | 8.3만 |
|---|
| 2025.11.26 | ₩18,729 | ₩18,782 | ₩18,622 | ₩18,689 | -0.21% | 16.5만 |
|---|
| 2025.11.25 | ₩18,689 | ₩18,716 | ₩18,528 | ₩18,716 | +0.14% | 16.2만 |
|---|
| 2025.11.24 | ₩18,328 | ₩18,448 | ₩18,194 | ₩18,448 | +0.66% | 9.2만 |
|---|
| 2025.11.21 | ₩18,127 | ₩18,381 | ₩18,100 | ₩18,314 | +1.03% | 10.1만 |
|---|
| 2025.11.20 | ₩18,167 | ₩18,394 | ₩18,127 | ₩18,207 | +0.22% | 9.6만 |
|---|
| 2025.11.19 | ₩18,328 | ₩18,381 | ₩18,114 | ₩18,167 | -0.88% | 13.8만 |
|---|
| 2025.11.18 | ₩18,100 | ₩18,341 | ₩18,087 | ₩18,261 | +0.89% | 8.9만 |
|---|
| 2025.11.17 | ₩18,221 | ₩18,394 | ₩18,127 | ₩18,127 | -0.51% | 16.9만 |
|---|
| 2025.11.14 | ₩18,488 | ₩18,528 | ₩18,221 | ₩18,421 | -0.36% | 10.3만 |
|---|
| 2025.11.13 | ₩18,702 | ₩18,756 | ₩18,488 | ₩18,515 | -1.00% | 8.9만 |
|---|
| 2025.11.12 | ₩18,568 | ₩18,769 | ₩18,542 | ₩18,702 | +0.72% | 17.8만 |
|---|
| 2025.11.11 | ₩18,528 | ₩18,689 | ₩18,461 | ₩18,568 | +0.22% | 9.6만 |
|---|
| 2025.11.10 | ₩18,756 | ₩18,782 | ₩18,475 | ₩18,568 | -1.00% | 10.1만 |
|---|
| 2025.11.07 | ₩18,675 | ₩18,769 | ₩18,501 | ₩18,716 | +0.21% | 10.2만 |
|---|
| 2025.11.06 | ₩18,515 | ₩18,729 | ₩18,394 | ₩18,595 | +0.43% | 10.9만 |
|---|
| 2025.11.05 | ₩18,354 | ₩18,622 | ₩18,140 | ₩18,528 | +0.95% | 11.7만 |
|---|
| 2025.11.04 | ₩18,368 | ₩18,649 | ₩18,314 | ₩18,448 | +0.44% | 10.4만 |
|---|
| 2025.11.03 | ₩18,582 | ₩18,635 | ₩18,328 | ₩18,488 | -0.50% | 13.7만 |
|---|
| 2025.10.31 | ₩18,582 | ₩18,782 | ₩18,461 | ₩18,488 | -0.50% | 15.8만 |
|---|
| 2025.10.30 | ₩18,662 | ₩18,782 | ₩18,354 | ₩18,501 | -0.86% | 12.3만 |
|---|
| 2025.10.29 | ₩18,903 | ₩18,930 | ₩18,515 | ₩18,622 | -1.49% | 17.4만 |
|---|
| 2025.10.28 | ₩18,729 | ₩18,930 | ₩18,555 | ₩18,863 | +0.71% | 23.2만 |
|---|
| 2025.10.27 | ₩18,595 | ₩18,716 | ₩18,207 | ₩18,689 | +0.50% | 12.8만 |
|---|
| 2025.10.24 | ₩18,635 | ₩18,796 | ₩18,635 | ₩18,675 | +0.22% | 13.8만 |
|---|
| 2025.10.23 | ₩18,662 | ₩18,796 | ₩18,501 | ₩18,782 | +0.65% | 11.4만 |
|---|
| 2025.10.22 | ₩18,742 | ₩18,742 | ₩18,528 | ₩18,702 | -0.21% | 9.6만 |
|---|
| 2025.10.21 | ₩18,662 | ₩18,809 | ₩18,595 | ₩18,769 | +0.57% | 10.8만 |
|---|
| 2025.10.20 | ₩18,702 | ₩18,756 | ₩18,475 | ₩18,662 | -0.21% | 12만 |
|---|
| 2025.10.17 | ₩18,461 | ₩18,782 | ₩18,341 | ₩18,595 | +0.72% | 13.5만 |
|---|
| 2025.10.16 | ₩18,716 | ₩18,809 | ₩18,435 | ₩18,448 | -1.43% | 16.1만 |
|---|
| 2025.10.15 | ₩18,649 | ₩18,823 | ₩18,501 | ₩18,729 | +0.43% | 14.6만 |
|---|
| 2025.10.14 | ₩18,167 | ₩18,649 | ₩17,940 | ₩18,649 | +2.65% | 20.5만 |
|---|
| 2025.10.13 | ₩17,792 | ₩18,328 | ₩17,726 | ₩18,274 | +2.71% | 19.4만 |
|---|
| 2025.10.10 | ₩18,007 | ₩18,020 | ₩17,605 | ₩17,659 | -1.93% | 14.1만 |
|---|