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 | ₩20,599 | ₩20,653 | ₩20,358 | ₩20,398 | -0.97% | 10.3만 |
| 2026.10.08 | ₩20,345 | ₩20,666 | ₩20,291 | ₩20,572 | +1.12% | 17.1만 |
| 2026.10.07 | ₩20,546 | ₩20,546 | ₩20,198 | ₩20,452 | -0.46% | 14.1만 |
| 2026.10.06 | ₩20,760 | ₩20,840 | ₩20,572 | ₩20,599 | -0.77% | 13.3만 |
| 2026.10.05 | ₩21,014 | ₩21,254 | ₩20,760 | ₩20,786 | -1.08% | 9.8만 |
| 2026.10.02 | ₩21,295 | ₩21,388 | ₩20,840 | ₩20,947 | -1.63% | 10만 |
| 2026.10.01 | ₩20,746 | ₩21,081 | ₩20,746 | ₩21,054 | +1.48% | 11.4만 |
| 2026.09.30 | ₩21,228 | ₩21,281 | ₩20,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,867 |
| -1.70% |
| 19.3만 |
| 2026.09.29 | ₩21,134 | ₩21,388 | ₩21,027 | ₩21,174 | +0.19% | 15만 |
|---|
| 2026.09.28 | ₩21,067 | ₩21,201 | ₩20,893 | ₩21,014 | -0.25% | 12.2만 |
|---|
| 2026.09.25 | ₩20,960 | ₩21,147 | ₩20,746 | ₩21,147 | +0.89% | 19.1만 |
|---|
| 2026.09.24 | ₩20,974 | ₩21,040 | ₩20,800 | ₩20,933 | -0.19% | 13.2만 |
|---|
| 2026.09.23 | ₩21,147 | ₩21,174 | ₩20,786 | ₩20,920 | -1.08% | 16.1만 |
|---|
| 2026.09.22 | ₩21,147 | ₩21,228 | ₩21,000 | ₩21,134 | -0.06% | 10.7만 |
|---|
| 2026.09.21 | ₩21,121 | ₩21,308 | ₩21,014 | ₩21,188 | +0.32% | 11.5만 |
|---|
| 2026.09.18 | ₩21,656 | ₩21,656 | ₩21,147 | ₩21,214 | -2.04% | 16.2만 |
|---|
| 2026.09.17 | ₩21,402 | ₩21,816 | ₩21,402 | ₩21,562 | +0.75% | 16.7만 |
|---|
| 2026.09.16 | ₩21,388 | ₩21,442 | ₩21,000 | ₩21,268 | -0.56% | 21.9만 |
|---|
| 2026.09.15 | ₩21,321 | ₩21,482 | ₩21,147 | ₩21,321 | 0.00% | 15.4만 |
|---|
| 2026.09.14 | ₩21,321 | ₩21,562 | ₩21,161 | ₩21,415 | +0.44% | 17.7만 |
|---|
| 2026.09.11 | ₩21,535 | ₩21,682 | ₩21,228 | ₩21,268 | -1.24% | 22.6만 |
|---|
| 2026.09.10 | ₩21,575 | ₩21,709 | ₩21,442 | ₩21,468 | -0.50% | 16.6만 |
|---|
| 2026.09.09 | ₩21,669 | ₩21,763 | ₩21,495 | ₩21,562 | -0.49% | 25.3만 |
|---|
| 2026.09.08 | ₩21,963 | ₩22,070 | ₩21,669 | ₩21,723 | -1.10% | 27.7만 |
|---|
| 2026.09.04 | ₩21,910 | ₩22,124 | ₩21,790 | ₩21,937 | +0.12% | 13.9만 |
|---|
| 2026.09.03 | ₩22,017 | ₩22,111 | ₩21,709 | ₩21,910 | -0.49% | 10.9만 |
|---|
| 2026.09.02 | ₩21,963 | ₩22,044 | ₩21,830 | ₩21,937 | -0.12% | 11.1만 |
|---|
| 2026.09.01 | ₩22,137 | ₩22,258 | ₩21,870 | ₩21,897 | -1.09% | 14.1만 |
|---|
| 2026.08.31 | ₩21,923 | ₩22,338 | ₩21,910 | ₩22,151 | +1.04% | 22.5만 |
|---|
| 2026.08.28 | ₩22,017 | ₩22,204 | ₩21,950 | ₩21,977 | -0.18% | 10.6만 |
|---|
| 2026.08.27 | ₩21,923 | ₩22,111 | ₩21,856 | ₩21,937 | +0.06% | 12.4만 |
|---|
| 2026.08.26 | ₩22,004 | ₩22,191 | ₩21,883 | ₩21,923 | -0.36% | 9.5만 |
|---|
| 2026.08.25 | ₩22,151 | ₩22,218 | ₩21,950 | ₩22,057 | -0.42% | 25.4만 |
|---|
| 2026.08.24 | ₩21,843 | ₩22,097 | ₩21,843 | ₩22,084 | +1.10% | 14.4만 |
|---|
| 2026.08.21 | ₩22,004 | ₩22,057 | ₩21,776 | ₩21,883 | -0.55% | 10.5만 |
|---|
| 2026.08.20 | ₩21,776 | ₩21,923 | ₩21,669 | ₩21,870 | +0.43% | 13.1만 |
|---|
| 2026.08.19 | ₩21,696 | ₩22,111 | ₩21,669 | ₩21,763 | +0.31% | 17.7만 |
|---|
| 2026.08.18 | ₩21,749 | ₩21,977 | ₩21,616 | ₩21,642 | -0.49% | 20.7만 |
|---|
| 2026.08.17 | ₩21,856 | ₩21,910 | ₩21,602 | ₩21,856 | 0.00% | 34.6만 |
|---|
| 2026.08.14 | ₩22,204 | ₩22,338 | ₩21,709 | ₩21,816 | -1.75% | 21.8만 |
|---|
| 2026.08.13 | ₩21,977 | ₩22,271 | ₩21,910 | ₩22,111 | +0.61% | 18.1만 |
|---|
| 2026.08.12 | ₩22,017 | ₩22,271 | ₩21,883 | ₩21,963 | -0.24% | 15.3만 |
|---|
| 2026.08.11 | ₩21,790 | ₩22,271 | ₩21,776 | ₩22,017 | +1.04% | 15.5만 |
|---|
| 2026.08.10 | ₩22,231 | ₩22,325 | ₩21,696 | ₩21,870 | -1.62% | 18.4만 |
|---|
| 2026.08.07 | ₩22,218 | ₩22,552 | ₩21,535 | ₩22,191 | -0.12% | 54.8만 |
|---|
| 2026.08.06 | ₩22,004 | ₩22,766 | ₩22,004 | ₩22,552 | +2.49% | 28.5만 |
|---|
| 2026.08.05 | ₩22,512 | ₩22,592 | ₩21,937 | ₩22,004 | -2.26% | 18.2만 |
|---|
| 2026.08.04 | ₩22,284 | ₩22,579 | ₩22,218 | ₩22,539 | +1.14% | 20만 |
|---|
| 2026.08.03 | ₩21,589 | ₩22,525 | ₩21,549 | ₩22,231 | +2.97% | 31.3만 |
|---|
| 2026.07.31 | ₩21,816 | ₩21,937 | ₩21,375 | ₩21,602 | -0.98% | 19.4만 |
|---|
| 2026.07.30 | ₩21,723 | ₩21,923 | ₩21,402 | ₩21,696 | -0.12% | 15만 |
|---|
| 2026.07.29 | ₩22,017 | ₩22,124 | ₩21,562 | ₩21,575 | -2.00% | 14.9만 |
|---|
| 2026.07.28 | ₩21,776 | ₩22,017 | ₩21,669 | ₩22,017 | +1.11% | 17.9만 |
|---|
| 2026.07.27 | ₩21,402 | ₩21,830 | ₩21,402 | ₩21,776 | +1.75% | 17.3만 |
|---|
| 2026.07.24 | ₩21,361 | ₩21,562 | ₩21,121 | ₩21,335 | -0.13% | 17.4만 |
|---|
| 2026.07.23 | ₩21,749 | ₩21,749 | ₩21,375 | ₩21,428 | -1.48% | 15.7만 |
|---|
| 2026.07.22 | ₩22,084 | ₩22,151 | ₩21,763 | ₩21,803 | -1.27% | 16.9만 |
|---|
| 2026.07.21 | ₩22,017 | ₩22,351 | ₩21,883 | ₩22,124 | +0.49% | 16.9만 |
|---|
| 2026.07.20 | ₩22,177 | ₩22,258 | ₩21,629 | ₩21,950 | -1.03% | 18만 |
|---|
| 2026.07.17 | ₩22,472 | ₩22,632 | ₩22,057 | ₩22,124 | -1.55% | 14.6만 |
|---|
| 2026.07.16 | ₩22,177 | ₩22,579 | ₩21,910 | ₩22,525 | +1.57% | 17.4만 |
|---|
| 2026.07.15 | ₩22,137 | ₩22,445 | ₩22,137 | ₩22,164 | +0.12% | 18만 |
|---|
| 2026.07.14 | ₩21,990 | ₩22,164 | ₩21,883 | ₩22,097 | +0.49% | 17.2만 |
|---|
| 2026.07.13 | ₩21,950 | ₩22,311 | ₩21,870 | ₩21,990 | +0.18% | 26.4만 |
|---|
| 2026.07.10 | ₩21,977 | ₩22,391 | ₩21,963 | ₩22,017 | +0.18% | 22.8만 |
|---|
| 2026.07.09 | ₩21,870 | ₩22,004 | ₩21,549 | ₩21,870 | 0.00% | 31.2만 |
|---|
| 2026.07.08 | ₩21,736 | ₩21,923 | ₩21,228 | ₩21,883 | +0.68% | 47.9만 |
|---|
| 2026.07.07 | ₩20,987 | ₩21,174 | ₩20,826 | ₩20,920 | -0.32% | 13.8만 |
|---|
| 2026.07.06 | ₩20,867 | ₩21,081 | ₩20,760 | ₩20,867 | 0.00% | 16.6만 |
|---|
| 2026.07.02 | ₩21,067 | ₩21,174 | ₩20,693 | ₩20,813 | -1.21% | 12.1만 |
|---|
| 2026.07.01 | ₩20,546 | ₩21,067 | ₩20,546 | ₩20,960 | +2.02% | 15.7만 |
|---|
| 2026.06.30 | ₩20,572 | ₩20,853 | ₩20,546 | ₩20,679 | +0.52% | 17.1만 |
|---|
| 2026.06.29 | ₩20,398 | ₩20,586 | ₩20,332 | ₩20,572 | +0.85% | 21만 |
|---|
| 2026.06.26 | ₩19,944 | ₩20,332 | ₩19,944 | ₩20,278 | +1.68% | 18.8만 |
|---|
| 2026.06.25 | ₩19,730 | ₩19,970 | ₩19,703 | ₩19,930 | +1.02% | 17.3만 |
|---|
| 2026.06.24 | ₩19,903 | ₩19,957 | ₩19,609 | ₩19,703 | -1.01% | 17.9만 |
|---|
| 2026.06.23 | ₩19,422 | ₩19,984 | ₩19,409 | ₩19,903 | +2.48% | 21.7만 |
|---|
| 2026.06.22 | ₩19,770 | ₩19,970 | ₩19,663 | ₩19,743 | -0.14% | 20.9만 |
|---|
| 2026.06.18 | ₩20,051 | ₩20,051 | ₩19,609 | ₩19,770 | -1.40% | 52.8만 |
|---|
| 2026.06.17 | ₩20,278 | ₩20,479 | ₩19,823 | ₩19,877 | -1.98% | 25만 |
|---|
| 2026.06.16 | ₩20,532 | ₩20,599 | ₩20,265 | ₩20,318 | -1.04% | 19만 |
|---|
| 2026.06.15 | ₩20,666 | ₩20,867 | ₩20,439 | ₩20,492 | -0.84% | 23.1만 |
|---|
| 2026.06.12 | ₩20,492 | ₩20,893 | ₩20,345 | ₩20,559 | +0.33% | 19.2만 |
|---|
| 2026.06.11 | ₩20,599 | ₩20,733 | ₩20,465 | ₩20,492 | -0.52% | 19.8만 |
|---|
| 2026.06.10 | ₩20,559 | ₩20,800 | ₩20,465 | ₩20,572 | +0.07% | 17.5만 |
|---|
| 2026.06.09 | ₩20,305 | ₩20,586 | ₩20,305 | ₩20,492 | +0.92% | 23.1만 |
|---|
| 2026.06.08 | ₩20,532 | ₩20,773 | ₩20,104 | ₩20,305 | -1.11% | 36.5만 |
|---|
| 2026.06.05 | ₩21,147 | ₩21,241 | ₩20,318 | ₩20,532 | -2.91% | 24.6만 |
|---|
| 2026.06.04 | ₩20,813 | ₩21,281 | ₩20,813 | ₩21,147 | +1.61% | 24.5만 |
|---|
| 2026.06.03 | ₩21,335 | ₩21,335 | ₩20,760 | ₩20,813 | -2.45% | 17만 |
|---|
| 2026.06.02 | ₩21,147 | ₩21,482 | ₩21,147 | ₩21,415 | +1.27% | 17만 |
|---|
| 2026.06.01 | ₩21,067 | ₩21,468 | ₩20,760 | ₩21,268 | +0.95% | 25.4만 |
|---|
| 2026.05.29 | ₩21,201 | ₩21,468 | ₩21,081 | ₩21,134 | -0.32% | 24.2만 |
|---|
| 2026.05.28 | ₩21,348 | ₩21,669 | ₩21,134 | ₩21,161 | -0.88% | 42.5만 |
|---|
| 2026.05.27 | ₩21,121 | ₩21,442 | ₩21,121 | ₩21,348 | +1.08% | 21.6만 |
|---|
| 2026.05.26 | ₩21,335 | ₩21,589 | ₩21,054 | ₩21,201 | -0.63% | 24.8만 |
|---|
| 2026.05.22 | ₩21,990 | ₩22,097 | ₩21,241 | ₩21,268 | -3.28% | 24.5만 |
|---|
| 2026.05.21 | ₩21,696 | ₩22,137 | ₩21,535 | ₩21,990 | +1.36% | 20.7만 |
|---|
| 2026.05.20 | ₩21,589 | ₩21,897 | ₩21,388 | ₩21,682 | +0.43% | 32.4만 |
|---|
| 2026.05.19 | ₩21,723 | ₩22,017 | ₩21,415 | ₩21,656 | -0.31% | 33.9만 |
|---|
| 2026.05.18 | ₩21,937 | ₩22,070 | ₩21,562 | ₩21,843 | -0.43% | 27.9만 |
|---|
| 2026.05.15 | ₩22,191 | ₩22,218 | ₩21,696 | ₩21,950 | -1.08% | 27.9만 |
|---|
| 2026.05.14 | ₩21,455 | ₩22,739 | ₩21,428 | ₩22,177 | +3.37% | 70.5만 |
|---|
| 2026.05.13 | ₩22,739 | ₩22,860 | ₩19,556 | ₩21,054 | -7.41% | 233.3만 |
|---|
| 2026.05.12 | ₩22,070 | ₩22,699 | ₩22,017 | ₩22,632 | +2.55% | 49.7만 |
|---|
| 2026.05.11 | ₩22,311 | ₩22,325 | ₩22,057 | ₩22,057 | -1.14% | 29만 |
|---|
| 2026.05.08 | ₩22,258 | ₩22,325 | ₩21,856 | ₩22,284 | +0.12% | 19.9만 |
|---|
| 2026.05.07 | ₩22,378 | ₩22,378 | ₩21,616 | ₩22,084 | -1.31% | 27.9만 |
|---|
| 2026.05.06 | ₩22,806 | ₩22,926 | ₩22,218 | ₩22,351 | -1.99% | 46.8만 |
|---|
| 2026.05.05 | ₩22,498 | ₩22,793 | ₩22,124 | ₩22,739 | +1.07% | 27.4만 |
|---|
| 2026.05.04 | ₩22,378 | ₩22,579 | ₩22,191 | ₩22,512 | +0.60% | 31.5만 |
|---|
| 2026.05.01 | ₩22,204 | ₩22,579 | ₩22,084 | ₩22,498 | +1.33% | 36.8만 |
|---|
| 2026.04.30 | ₩21,803 | ₩22,338 | ₩21,803 | ₩22,218 | +1.90% | 27.6만 |
|---|
| 2026.04.29 | ₩21,696 | ₩21,843 | ₩21,575 | ₩21,830 | +0.62% | 33.6만 |
|---|
| 2026.04.28 | ₩21,843 | ₩22,070 | ₩21,107 | ₩21,696 | -0.67% | 38.1만 |
|---|
| 2026.04.27 | ₩21,736 | ₩22,659 | ₩21,736 | ₩21,977 | +1.11% | 56.9만 |
|---|
| 2026.04.24 | ₩21,602 | ₩21,870 | ₩21,388 | ₩21,776 | +0.80% | 33만 |
|---|
| 2026.04.23 | ₩21,870 | ₩21,923 | ₩21,616 | ₩21,736 | -0.61% | 38.8만 |
|---|
| 2026.04.22 | ₩21,428 | ₩22,124 | ₩21,335 | ₩21,923 | +2.31% | 62.3만 |
|---|
| 2026.04.21 | ₩21,241 | ₩21,482 | ₩21,121 | ₩21,335 | +0.44% | 33.8만 |
|---|
| 2026.04.20 | ₩21,054 | ₩21,388 | ₩21,054 | ₩21,254 | +0.95% | 38.9만 |
|---|
| 2026.04.17 | ₩20,760 | ₩21,402 | ₩20,693 | ₩21,321 | +2.71% | 60.7만 |
|---|
| 2026.04.16 | ₩20,532 | ₩20,813 | ₩20,425 | ₩20,733 | +0.98% | 37.7만 |
|---|
| 2026.04.15 | ₩20,318 | ₩20,639 | ₩20,225 | ₩20,546 | +1.12% | 42.5만 |
|---|
| 2026.04.14 | ₩20,064 | ₩20,332 | ₩20,064 | ₩20,251 | +0.93% | 28.5만 |
|---|
| 2026.04.13 | ₩19,529 | ₩20,118 | ₩19,529 | ₩20,077 | +2.81% | 27.3만 |
|---|
| 2026.04.10 | ₩19,462 | ₩19,676 | ₩19,342 | ₩19,623 | +0.82% | 15.9만 |
|---|
| 2026.04.09 | ₩19,730 | ₩19,810 | ₩19,435 | ₩19,435 | -1.49% | 18.6만 |
|---|
| 2026.04.08 | ₩19,930 | ₩19,997 | ₩19,609 | ₩19,703 | -1.14% | 30만 |
|---|
| 2026.04.07 | ₩19,529 | ₩19,730 | ₩19,449 | ₩19,609 | +0.41% | 26.8만 |
|---|
| 2026.04.06 | ₩19,181 | ₩19,623 | ₩19,181 | ₩19,582 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩18,940 | ₩19,315 | ₩18,914 | ₩19,235 | +1.55% | 24만 |
|---|
| 2026.04.01 | ₩19,021 | ₩19,221 | ₩18,713 | ₩19,181 | +0.84% | 24.3만 |
|---|
| 2026.03.31 | ₩19,074 | ₩19,168 | ₩18,793 | ₩18,994 | -0.42% | 25.9만 |
|---|
| 2026.03.30 | ₩18,512 | ₩18,981 | ₩18,512 | ₩18,927 | +2.24% | 37.2만 |
|---|
| 2026.03.27 | ₩18,954 | ₩19,061 | ₩18,472 | ₩18,472 | -2.54% | 48.1만 |
|---|
| 2026.03.26 | ₩19,168 | ₩19,422 | ₩18,981 | ₩19,034 | -0.70% | 34.3만 |
|---|
| 2026.03.25 | ₩18,900 | ₩19,221 | ₩18,847 | ₩19,181 | +1.49% | 31.8만 |
|---|
| 2026.03.24 | ₩18,874 | ₩19,128 | ₩18,807 | ₩18,807 | -0.35% | 38.5만 |
|---|
| 2026.03.23 | ₩18,579 | ₩19,168 | ₩18,392 | ₩19,061 | +2.59% | 52.9만 |
|---|
| 2026.03.20 | ₩19,342 | ₩19,395 | ₩18,780 | ₩18,793 | -2.84% | 78.1만 |
|---|
| 2026.03.19 | ₩19,195 | ₩19,355 | ₩19,074 | ₩19,288 | +0.49% | 42.5만 |
|---|
| 2026.03.18 | ₩19,088 | ₩19,449 | ₩19,074 | ₩19,342 | +1.33% | 45.2만 |
|---|
| 2026.03.17 | ₩18,780 | ₩19,235 | ₩18,780 | ₩19,195 | +2.21% | 55.5만 |
|---|
| 2026.03.16 | ₩18,793 | ₩18,860 | ₩18,553 | ₩18,686 | -0.57% | 47.5만 |
|---|
| 2026.03.13 | ₩18,994 | ₩19,328 | ₩18,700 | ₩18,753 | -1.27% | 75.6만 |
|---|
| 2026.03.12 | ₩18,151 | ₩19,101 | ₩17,897 | ₩18,793 | +3.54% | 158.9만 |
|---|
| 2026.03.11 | ₩18,178 | ₩18,352 | ₩18,111 | ₩18,258 | +0.44% | 21만 |
|---|
| 2026.03.10 | ₩18,004 | ₩18,272 | ₩17,870 | ₩18,191 | +1.04% | 27.5만 |
|---|
| 2026.03.09 | ₩17,951 | ₩18,071 | ₩17,536 | ₩18,031 | +0.45% | 25만 |
|---|
| 2026.03.06 | ₩18,258 | ₩18,258 | ₩18,004 | ₩18,058 | -1.10% | 27.7만 |
|---|
| 2026.03.05 | ₩18,352 | ₩18,619 | ₩18,312 | ₩18,338 | -0.07% | 17.6만 |
|---|
| 2026.03.04 | ₩18,338 | ₩18,606 | ₩18,298 | ₩18,459 | +0.66% | 19.1만 |
|---|
| 2026.03.03 | ₩18,338 | ₩18,566 | ₩18,258 | ₩18,379 | +0.22% | 18.7만 |
|---|
| 2026.03.02 | ₩18,178 | ₩18,660 | ₩18,017 | ₩18,499 | +1.77% | 26.8만 |
|---|
| 2026.02.27 | ₩18,660 | ₩18,914 | ₩18,285 | ₩18,312 | -1.86% | 33.1만 |
|---|
| 2026.02.26 | ₩18,874 | ₩18,887 | ₩18,579 | ₩18,767 | -0.57% | 22.4만 |
|---|
| 2026.02.25 | ₩18,633 | ₩18,927 | ₩18,459 | ₩18,900 | +1.44% | 14.5만 |
|---|
| 2026.02.24 | ₩18,459 | ₩18,579 | ₩18,405 | ₩18,553 | +0.51% | 17.1만 |
|---|
| 2026.02.23 | ₩18,499 | ₩18,646 | ₩18,392 | ₩18,499 | 0.00% | 17.7만 |
|---|
| 2026.02.20 | ₩18,432 | ₩18,486 | ₩18,245 | ₩18,486 | +0.29% | 16.4만 |
|---|
| 2026.02.19 | ₩18,593 | ₩18,593 | ₩18,338 | ₩18,446 | -0.79% | 14.8만 |
|---|
| 2026.02.18 | ₩18,459 | ₩18,633 | ₩18,365 | ₩18,566 | +0.58% | 14.2만 |
|---|
| 2026.02.17 | ₩18,700 | ₩18,700 | ₩18,432 | ₩18,526 | -0.93% | 20.6만 |
|---|
| 2026.02.13 | ₩18,713 | ₩18,767 | ₩18,459 | ₩18,700 | -0.07% | 16.9만 |
|---|
| 2026.02.12 | ₩18,753 | ₩18,860 | ₩18,579 | ₩18,619 | -0.71% | 14.9만 |
|---|
| 2026.02.11 | ₩18,660 | ₩18,767 | ₩18,459 | ₩18,673 | +0.07% | 16.3만 |
|---|
| 2026.02.10 | ₩18,633 | ₩18,686 | ₩18,486 | ₩18,619 | -0.07% | 14.6만 |
|---|
| 2026.02.09 | ₩18,553 | ₩18,686 | ₩18,432 | ₩18,646 | +0.50% | 12.3만 |
|---|
| 2026.02.06 | ₩18,579 | ₩18,660 | ₩18,472 | ₩18,579 | 0.00% | 18만 |
|---|
| 2026.02.05 | ₩18,673 | ₩18,686 | ₩18,338 | ₩18,539 | -0.72% | 32.1만 |
|---|
| 2026.02.04 | ₩18,593 | ₩19,114 | ₩18,472 | ₩18,780 | +1.01% | 51.1만 |
|---|
| 2026.02.03 | ₩18,526 | ₩18,593 | ₩18,191 | ₩18,379 | -0.79% | 24.8만 |
|---|
| 2026.02.02 | ₩18,459 | ₩18,593 | ₩18,205 | ₩18,526 | +0.36% | 24.3만 |
|---|
| 2026.01.30 | ₩18,633 | ₩18,700 | ₩18,419 | ₩18,499 | -0.72% | 12.1만 |
|---|
| 2026.01.29 | ₩18,579 | ₩18,660 | ₩18,459 | ₩18,633 | +0.29% | 13.8만 |
|---|
| 2026.01.28 | ₩18,633 | ₩18,713 | ₩18,499 | ₩18,499 | -0.72% | 11.9만 |
|---|
| 2026.01.27 | ₩18,419 | ₩18,660 | ₩18,392 | ₩18,619 | +1.09% | 14.5만 |
|---|
| 2026.01.26 | ₩18,459 | ₩18,499 | ₩18,138 | ₩18,432 | -0.14% | 22.2만 |
|---|
| 2026.01.23 | ₩18,486 | ₩18,593 | ₩18,325 | ₩18,459 | -0.14% | 18만 |
|---|
| 2026.01.22 | ₩18,646 | ₩18,860 | ₩18,553 | ₩18,579 | -0.36% | 21.8만 |
|---|
| 2026.01.21 | ₩18,606 | ₩18,780 | ₩18,553 | ₩18,673 | +0.36% | 15.1만 |
|---|
| 2026.01.20 | ₩18,686 | ₩18,726 | ₩18,419 | ₩18,499 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩18,967 | ₩18,994 | ₩18,700 | ₩18,820 | -0.78% | 16.3만 |
|---|
| 2026.01.15 | ₩18,726 | ₩18,994 | ₩18,619 | ₩18,967 | +1.29% | 21.6만 |
|---|
| 2026.01.14 | ₩18,553 | ₩18,793 | ₩18,419 | ₩18,780 | +1.23% | 14만 |
|---|
| 2026.01.13 | ₩18,593 | ₩18,660 | ₩18,419 | ₩18,553 | -0.22% | 17.8만 |
|---|
| 2026.01.12 | ₩18,633 | ₩18,713 | ₩18,539 | ₩18,619 | -0.07% | 14.5만 |
|---|
| 2026.01.09 | ₩18,619 | ₩18,753 | ₩18,593 | ₩18,633 | +0.07% | 11.9만 |
|---|
| 2026.01.08 | ₩18,459 | ₩18,740 | ₩18,419 | ₩18,700 | +1.30% | 18.8만 |
|---|
| 2026.01.07 | ₩18,673 | ₩18,673 | ₩18,285 | ₩18,379 | -1.58% | 18.7만 |
|---|
| 2026.01.06 | ₩18,753 | ₩18,753 | ₩18,392 | ₩18,606 | -0.78% | 19.2만 |
|---|
| 2026.01.05 | ₩18,606 | ₩18,887 | ₩18,606 | ₩18,713 | +0.58% | 20.6만 |
|---|
| 2026.01.02 | ₩18,700 | ₩18,780 | ₩18,419 | ₩18,646 | -0.29% | 20.4만 |
|---|
| 2025.12.31 | ₩18,499 | ₩18,740 | ₩18,472 | ₩18,686 | +1.01% | 16.8만 |
|---|
| 2025.12.30 | ₩18,338 | ₩18,579 | ₩18,325 | ₩18,512 | +0.95% | 14.6만 |
|---|
| 2025.12.29 | ₩18,593 | ₩18,633 | ₩18,325 | ₩18,365 | -1.22% | 13.7만 |
|---|
| 2025.12.26 | ₩18,352 | ₩18,566 | ₩18,352 | ₩18,553 | +1.09% | 10.3만 |
|---|
| 2025.12.24 | ₩18,151 | ₩18,365 | ₩18,151 | ₩18,298 | +0.81% | 7.7만 |
|---|
| 2025.12.23 | ₩18,352 | ₩18,566 | ₩18,151 | ₩18,151 | -1.09% | 16.1만 |
|---|
| 2025.12.22 | ₩18,459 | ₩18,512 | ₩18,272 | ₩18,379 | -0.43% | 20.5만 |
|---|
| 2025.12.19 | ₩18,753 | ₩18,753 | ₩18,486 | ₩18,566 | -1.00% | 25.5만 |
|---|
| 2025.12.18 | ₩18,713 | ₩18,767 | ₩18,619 | ₩18,726 | +0.07% | 17.7만 |
|---|
| 2025.12.17 | ₩18,753 | ₩18,767 | ₩18,619 | ₩18,660 | -0.50% | 20.4만 |
|---|
| 2025.12.16 | ₩18,633 | ₩18,740 | ₩18,579 | ₩18,700 | +0.36% | 10.2만 |
|---|
| 2025.12.15 | ₩18,740 | ₩18,740 | ₩18,459 | ₩18,579 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩18,633 | ₩18,780 | ₩18,593 | ₩18,673 | +0.22% | 11.4만 |
|---|
| 2025.12.11 | ₩18,793 | ₩18,793 | ₩18,593 | ₩18,660 | -0.71% | 13.1만 |
|---|
| 2025.12.10 | ₩18,753 | ₩18,820 | ₩18,700 | ₩18,753 | 0.00% | 11.7만 |
|---|
| 2025.12.09 | ₩18,606 | ₩18,767 | ₩18,606 | ₩18,700 | +0.50% | 15.7만 |
|---|
| 2025.12.08 | ₩18,606 | ₩18,793 | ₩18,593 | ₩18,619 | +0.07% | 13.5만 |
|---|
| 2025.12.05 | ₩18,686 | ₩18,793 | ₩18,619 | ₩18,646 | -0.21% | 10.7만 |
|---|
| 2025.12.04 | ₩18,646 | ₩18,753 | ₩18,553 | ₩18,686 | +0.22% | 12.8만 |
|---|
| 2025.12.03 | ₩18,753 | ₩18,753 | ₩18,553 | ₩18,646 | -0.57% | 10.2만 |
|---|
| 2025.12.02 | ₩18,646 | ₩18,780 | ₩18,499 | ₩18,753 | +0.57% | 17.9만 |
|---|
| 2025.12.01 | ₩18,686 | ₩18,700 | ₩18,539 | ₩18,579 | -0.57% | 12만 |
|---|
| 2025.11.28 | ₩18,767 | ₩18,767 | ₩18,633 | ₩18,753 | -0.07% | 8.3만 |
|---|
| 2025.11.26 | ₩18,726 | ₩18,780 | ₩18,619 | ₩18,686 | -0.21% | 16.5만 |
|---|
| 2025.11.25 | ₩18,686 | ₩18,713 | ₩18,526 | ₩18,713 | +0.14% | 16.2만 |
|---|
| 2025.11.24 | ₩18,325 | ₩18,446 | ₩18,191 | ₩18,446 | +0.66% | 9.2만 |
|---|
| 2025.11.21 | ₩18,124 | ₩18,379 | ₩18,098 | ₩18,312 | +1.03% | 10.1만 |
|---|
| 2025.11.20 | ₩18,165 | ₩18,392 | ₩18,124 | ₩18,205 | +0.22% | 9.6만 |
|---|
| 2025.11.19 | ₩18,325 | ₩18,379 | ₩18,111 | ₩18,165 | -0.88% | 13.8만 |
|---|
| 2025.11.18 | ₩18,098 | ₩18,338 | ₩18,084 | ₩18,258 | +0.89% | 8.9만 |
|---|
| 2025.11.17 | ₩18,218 | ₩18,392 | ₩18,124 | ₩18,124 | -0.51% | 16.9만 |
|---|
| 2025.11.14 | ₩18,486 | ₩18,526 | ₩18,218 | ₩18,419 | -0.36% | 10.3만 |
|---|
| 2025.11.13 | ₩18,700 | ₩18,753 | ₩18,486 | ₩18,512 | -1.00% | 8.9만 |
|---|
| 2025.11.12 | ₩18,566 | ₩18,767 | ₩18,539 | ₩18,700 | +0.72% | 17.8만 |
|---|
| 2025.11.11 | ₩18,526 | ₩18,686 | ₩18,459 | ₩18,566 | +0.22% | 9.6만 |
|---|
| 2025.11.10 | ₩18,753 | ₩18,780 | ₩18,472 | ₩18,566 | -1.00% | 10.1만 |
|---|
| 2025.11.07 | ₩18,673 | ₩18,767 | ₩18,499 | ₩18,713 | +0.21% | 10.2만 |
|---|
| 2025.11.06 | ₩18,512 | ₩18,726 | ₩18,392 | ₩18,593 | +0.43% | 10.9만 |
|---|
| 2025.11.05 | ₩18,352 | ₩18,619 | ₩18,138 | ₩18,526 | +0.95% | 11.7만 |
|---|
| 2025.11.04 | ₩18,365 | ₩18,646 | ₩18,312 | ₩18,446 | +0.44% | 10.4만 |
|---|
| 2025.11.03 | ₩18,579 | ₩18,633 | ₩18,325 | ₩18,486 | -0.50% | 13.7만 |
|---|
| 2025.10.31 | ₩18,579 | ₩18,780 | ₩18,459 | ₩18,486 | -0.50% | 15.8만 |
|---|
| 2025.10.30 | ₩18,660 | ₩18,780 | ₩18,352 | ₩18,499 | -0.86% | 12.3만 |
|---|
| 2025.10.29 | ₩18,900 | ₩18,927 | ₩18,512 | ₩18,619 | -1.49% | 17.4만 |
|---|
| 2025.10.28 | ₩18,726 | ₩18,927 | ₩18,553 | ₩18,860 | +0.71% | 23.2만 |
|---|
| 2025.10.27 | ₩18,593 | ₩18,713 | ₩18,205 | ₩18,686 | +0.50% | 12.8만 |
|---|
| 2025.10.24 | ₩18,633 | ₩18,793 | ₩18,633 | ₩18,673 | +0.22% | 13.8만 |
|---|
| 2025.10.23 | ₩18,660 | ₩18,793 | ₩18,499 | ₩18,780 | +0.65% | 11.4만 |
|---|
| 2025.10.22 | ₩18,740 | ₩18,740 | ₩18,526 | ₩18,700 | -0.21% | 9.6만 |
|---|
| 2025.10.21 | ₩18,660 | ₩18,807 | ₩18,593 | ₩18,767 | +0.57% | 10.8만 |
|---|
| 2025.10.20 | ₩18,700 | ₩18,753 | ₩18,472 | ₩18,660 | -0.21% | 12만 |
|---|
| 2025.10.17 | ₩18,459 | ₩18,780 | ₩18,338 | ₩18,593 | +0.72% | 13.5만 |
|---|
| 2025.10.16 | ₩18,713 | ₩18,807 | ₩18,432 | ₩18,446 | -1.43% | 16.1만 |
|---|
| 2025.10.15 | ₩18,646 | ₩18,820 | ₩18,499 | ₩18,726 | +0.43% | 14.6만 |
|---|
| 2025.10.14 | ₩18,165 | ₩18,646 | ₩17,937 | ₩18,646 | +2.65% | 20.5만 |
|---|
| 2025.10.13 | ₩17,790 | ₩18,325 | ₩17,723 | ₩18,272 | +2.71% | 19.4만 |
|---|
| 2025.10.10 | ₩18,004 | ₩18,017 | ₩17,603 | ₩17,656 | -1.93% | 14.1만 |
|---|