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 | ₩20,556 | ₩20,609 | ₩20,316 | ₩20,356 | -0.97% | 10.3만 |
| 2026.10.08 | ₩20,302 | ₩20,623 | ₩20,249 | ₩20,529 | +1.12% | 17.1만 |
| 2026.10.07 | ₩20,503 | ₩20,503 | ₩20,155 | ₩20,409 | -0.46% | 14.1만 |
| 2026.10.06 | ₩20,716 | ₩20,796 | ₩20,529 | ₩20,556 | -0.77% | 13.3만 |
| 2026.10.05 | ₩20,970 | ₩21,210 | ₩20,716 | ₩20,743 | -1.08% | 9.8만 |
| 2026.10.02 | ₩21,250 | ₩21,343 | ₩20,796 | ₩20,903 | -1.63% | 10만 |
| 2026.10.01 | ₩20,703 | ₩21,036 | ₩20,703 | ₩21,010 | +1.48% | 11.4만 |
| 2026.09.30 | ₩21,183 | ₩21,237 | ₩20,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,823 |
| -1.70% |
| 19.3만 |
| 2026.09.29 | ₩21,090 | ₩21,343 | ₩20,983 | ₩21,130 | +0.19% | 15만 |
|---|
| 2026.09.28 | ₩21,023 | ₩21,157 | ₩20,850 | ₩20,970 | -0.25% | 12.2만 |
|---|
| 2026.09.25 | ₩20,916 | ₩21,103 | ₩20,703 | ₩21,103 | +0.89% | 19.1만 |
|---|
| 2026.09.24 | ₩20,930 | ₩20,996 | ₩20,756 | ₩20,890 | -0.19% | 13.2만 |
|---|
| 2026.09.23 | ₩21,103 | ₩21,130 | ₩20,743 | ₩20,876 | -1.08% | 16.1만 |
|---|
| 2026.09.22 | ₩21,103 | ₩21,183 | ₩20,956 | ₩21,090 | -0.06% | 10.7만 |
|---|
| 2026.09.21 | ₩21,076 | ₩21,263 | ₩20,970 | ₩21,143 | +0.32% | 11.5만 |
|---|
| 2026.09.18 | ₩21,610 | ₩21,610 | ₩21,103 | ₩21,170 | -2.04% | 16.2만 |
|---|
| 2026.09.17 | ₩21,357 | ₩21,771 | ₩21,357 | ₩21,517 | +0.75% | 16.7만 |
|---|
| 2026.09.16 | ₩21,343 | ₩21,397 | ₩20,956 | ₩21,223 | -0.56% | 21.9만 |
|---|
| 2026.09.15 | ₩21,277 | ₩21,437 | ₩21,103 | ₩21,277 | 0.00% | 15.4만 |
|---|
| 2026.09.14 | ₩21,277 | ₩21,517 | ₩21,117 | ₩21,370 | +0.44% | 17.7만 |
|---|
| 2026.09.11 | ₩21,490 | ₩21,637 | ₩21,183 | ₩21,223 | -1.24% | 22.6만 |
|---|
| 2026.09.10 | ₩21,530 | ₩21,664 | ₩21,397 | ₩21,424 | -0.50% | 16.6만 |
|---|
| 2026.09.09 | ₩21,624 | ₩21,717 | ₩21,450 | ₩21,517 | -0.49% | 25.3만 |
|---|
| 2026.09.08 | ₩21,917 | ₩22,024 | ₩21,624 | ₩21,677 | -1.10% | 27.7만 |
|---|
| 2026.09.04 | ₩21,864 | ₩22,078 | ₩21,744 | ₩21,891 | +0.12% | 13.9만 |
|---|
| 2026.09.03 | ₩21,971 | ₩22,064 | ₩21,664 | ₩21,864 | -0.49% | 10.9만 |
|---|
| 2026.09.02 | ₩21,917 | ₩21,998 | ₩21,784 | ₩21,891 | -0.12% | 11.1만 |
|---|
| 2026.09.01 | ₩22,091 | ₩22,211 | ₩21,824 | ₩21,851 | -1.09% | 14.1만 |
|---|
| 2026.08.31 | ₩21,877 | ₩22,291 | ₩21,864 | ₩22,104 | +1.04% | 22.5만 |
|---|
| 2026.08.28 | ₩21,971 | ₩22,158 | ₩21,904 | ₩21,931 | -0.18% | 10.6만 |
|---|
| 2026.08.27 | ₩21,877 | ₩22,064 | ₩21,811 | ₩21,891 | +0.06% | 12.4만 |
|---|
| 2026.08.26 | ₩21,957 | ₩22,144 | ₩21,837 | ₩21,877 | -0.36% | 9.5만 |
|---|
| 2026.08.25 | ₩22,104 | ₩22,171 | ₩21,904 | ₩22,011 | -0.42% | 25.4만 |
|---|
| 2026.08.24 | ₩21,797 | ₩22,051 | ₩21,797 | ₩22,038 | +1.10% | 14.4만 |
|---|
| 2026.08.21 | ₩21,957 | ₩22,011 | ₩21,731 | ₩21,837 | -0.55% | 10.5만 |
|---|
| 2026.08.20 | ₩21,731 | ₩21,877 | ₩21,624 | ₩21,824 | +0.43% | 13.1만 |
|---|
| 2026.08.19 | ₩21,650 | ₩22,064 | ₩21,624 | ₩21,717 | +0.31% | 17.7만 |
|---|
| 2026.08.18 | ₩21,704 | ₩21,931 | ₩21,570 | ₩21,597 | -0.49% | 20.7만 |
|---|
| 2026.08.17 | ₩21,811 | ₩21,864 | ₩21,557 | ₩21,811 | 0.00% | 34.6만 |
|---|
| 2026.08.14 | ₩22,158 | ₩22,291 | ₩21,664 | ₩21,771 | -1.75% | 21.8만 |
|---|
| 2026.08.13 | ₩21,931 | ₩22,224 | ₩21,864 | ₩22,064 | +0.61% | 18.1만 |
|---|
| 2026.08.12 | ₩21,971 | ₩22,224 | ₩21,837 | ₩21,917 | -0.24% | 15.3만 |
|---|
| 2026.08.11 | ₩21,744 | ₩22,224 | ₩21,731 | ₩21,971 | +1.04% | 15.5만 |
|---|
| 2026.08.10 | ₩22,184 | ₩22,278 | ₩21,650 | ₩21,824 | -1.62% | 18.4만 |
|---|
| 2026.08.07 | ₩22,171 | ₩22,505 | ₩21,490 | ₩22,144 | -0.12% | 54.8만 |
|---|
| 2026.08.06 | ₩21,957 | ₩22,718 | ₩21,957 | ₩22,505 | +2.49% | 28.5만 |
|---|
| 2026.08.05 | ₩22,465 | ₩22,545 | ₩21,891 | ₩21,957 | -2.26% | 18.2만 |
|---|
| 2026.08.04 | ₩22,238 | ₩22,531 | ₩22,171 | ₩22,491 | +1.14% | 20만 |
|---|
| 2026.08.03 | ₩21,544 | ₩22,478 | ₩21,504 | ₩22,184 | +2.97% | 31.3만 |
|---|
| 2026.07.31 | ₩21,771 | ₩21,891 | ₩21,330 | ₩21,557 | -0.98% | 19.4만 |
|---|
| 2026.07.30 | ₩21,677 | ₩21,877 | ₩21,357 | ₩21,650 | -0.12% | 15만 |
|---|
| 2026.07.29 | ₩21,971 | ₩22,078 | ₩21,517 | ₩21,530 | -2.00% | 14.9만 |
|---|
| 2026.07.28 | ₩21,731 | ₩21,971 | ₩21,624 | ₩21,971 | +1.11% | 17.9만 |
|---|
| 2026.07.27 | ₩21,357 | ₩21,784 | ₩21,357 | ₩21,731 | +1.75% | 17.3만 |
|---|
| 2026.07.24 | ₩21,317 | ₩21,517 | ₩21,076 | ₩21,290 | -0.13% | 17.4만 |
|---|
| 2026.07.23 | ₩21,704 | ₩21,704 | ₩21,330 | ₩21,383 | -1.48% | 15.7만 |
|---|
| 2026.07.22 | ₩22,038 | ₩22,104 | ₩21,717 | ₩21,757 | -1.27% | 16.9만 |
|---|
| 2026.07.21 | ₩21,971 | ₩22,305 | ₩21,837 | ₩22,078 | +0.49% | 16.9만 |
|---|
| 2026.07.20 | ₩22,131 | ₩22,211 | ₩21,584 | ₩21,904 | -1.03% | 18만 |
|---|
| 2026.07.17 | ₩22,425 | ₩22,585 | ₩22,011 | ₩22,078 | -1.55% | 14.6만 |
|---|
| 2026.07.16 | ₩22,131 | ₩22,531 | ₩21,864 | ₩22,478 | +1.57% | 17.4만 |
|---|
| 2026.07.15 | ₩22,091 | ₩22,398 | ₩22,091 | ₩22,118 | +0.12% | 18만 |
|---|
| 2026.07.14 | ₩21,944 | ₩22,118 | ₩21,837 | ₩22,051 | +0.49% | 17.2만 |
|---|
| 2026.07.13 | ₩21,904 | ₩22,264 | ₩21,824 | ₩21,944 | +0.18% | 26.4만 |
|---|
| 2026.07.10 | ₩21,931 | ₩22,345 | ₩21,917 | ₩21,971 | +0.18% | 22.8만 |
|---|
| 2026.07.09 | ₩21,824 | ₩21,957 | ₩21,504 | ₩21,824 | 0.00% | 31.2만 |
|---|
| 2026.07.08 | ₩21,691 | ₩21,877 | ₩21,183 | ₩21,837 | +0.68% | 47.9만 |
|---|
| 2026.07.07 | ₩20,943 | ₩21,130 | ₩20,783 | ₩20,876 | -0.32% | 13.8만 |
|---|
| 2026.07.06 | ₩20,823 | ₩21,036 | ₩20,716 | ₩20,823 | 0.00% | 16.6만 |
|---|
| 2026.07.02 | ₩21,023 | ₩21,130 | ₩20,649 | ₩20,769 | -1.21% | 12.1만 |
|---|
| 2026.07.01 | ₩20,503 | ₩21,023 | ₩20,503 | ₩20,916 | +2.02% | 15.7만 |
|---|
| 2026.06.30 | ₩20,529 | ₩20,810 | ₩20,503 | ₩20,636 | +0.52% | 17.1만 |
|---|
| 2026.06.29 | ₩20,356 | ₩20,543 | ₩20,289 | ₩20,529 | +0.85% | 21만 |
|---|
| 2026.06.26 | ₩19,902 | ₩20,289 | ₩19,902 | ₩20,236 | +1.68% | 18.8만 |
|---|
| 2026.06.25 | ₩19,688 | ₩19,929 | ₩19,662 | ₩19,889 | +1.02% | 17.3만 |
|---|
| 2026.06.24 | ₩19,862 | ₩19,915 | ₩19,568 | ₩19,662 | -1.01% | 17.9만 |
|---|
| 2026.06.23 | ₩19,381 | ₩19,942 | ₩19,368 | ₩19,862 | +2.48% | 21.7만 |
|---|
| 2026.06.22 | ₩19,728 | ₩19,929 | ₩19,622 | ₩19,702 | -0.14% | 20.9만 |
|---|
| 2026.06.18 | ₩20,009 | ₩20,009 | ₩19,568 | ₩19,728 | -1.40% | 52.8만 |
|---|
| 2026.06.17 | ₩20,236 | ₩20,436 | ₩19,782 | ₩19,835 | -1.98% | 25만 |
|---|
| 2026.06.16 | ₩20,489 | ₩20,556 | ₩20,222 | ₩20,276 | -1.04% | 19만 |
|---|
| 2026.06.15 | ₩20,623 | ₩20,823 | ₩20,396 | ₩20,449 | -0.84% | 23.1만 |
|---|
| 2026.06.12 | ₩20,449 | ₩20,850 | ₩20,302 | ₩20,516 | +0.33% | 19.2만 |
|---|
| 2026.06.11 | ₩20,556 | ₩20,689 | ₩20,422 | ₩20,449 | -0.52% | 19.8만 |
|---|
| 2026.06.10 | ₩20,516 | ₩20,756 | ₩20,422 | ₩20,529 | +0.07% | 17.5만 |
|---|
| 2026.06.09 | ₩20,262 | ₩20,543 | ₩20,262 | ₩20,449 | +0.92% | 23.1만 |
|---|
| 2026.06.08 | ₩20,489 | ₩20,729 | ₩20,062 | ₩20,262 | -1.11% | 36.5만 |
|---|
| 2026.06.05 | ₩21,103 | ₩21,197 | ₩20,276 | ₩20,489 | -2.91% | 24.6만 |
|---|
| 2026.06.04 | ₩20,769 | ₩21,237 | ₩20,769 | ₩21,103 | +1.61% | 24.5만 |
|---|
| 2026.06.03 | ₩21,290 | ₩21,290 | ₩20,716 | ₩20,769 | -2.45% | 17만 |
|---|
| 2026.06.02 | ₩21,103 | ₩21,437 | ₩21,103 | ₩21,370 | +1.27% | 17만 |
|---|
| 2026.06.01 | ₩21,023 | ₩21,424 | ₩20,716 | ₩21,223 | +0.95% | 25.4만 |
|---|
| 2026.05.29 | ₩21,157 | ₩21,424 | ₩21,036 | ₩21,090 | -0.32% | 24.2만 |
|---|
| 2026.05.28 | ₩21,303 | ₩21,624 | ₩21,090 | ₩21,117 | -0.88% | 42.5만 |
|---|
| 2026.05.27 | ₩21,076 | ₩21,397 | ₩21,076 | ₩21,303 | +1.08% | 21.6만 |
|---|
| 2026.05.26 | ₩21,290 | ₩21,544 | ₩21,010 | ₩21,157 | -0.63% | 24.8만 |
|---|
| 2026.05.22 | ₩21,944 | ₩22,051 | ₩21,197 | ₩21,223 | -3.28% | 24.5만 |
|---|
| 2026.05.21 | ₩21,650 | ₩22,091 | ₩21,490 | ₩21,944 | +1.36% | 20.7만 |
|---|
| 2026.05.20 | ₩21,544 | ₩21,851 | ₩21,343 | ₩21,637 | +0.43% | 32.4만 |
|---|
| 2026.05.19 | ₩21,677 | ₩21,971 | ₩21,370 | ₩21,610 | -0.31% | 33.9만 |
|---|
| 2026.05.18 | ₩21,891 | ₩22,024 | ₩21,517 | ₩21,797 | -0.43% | 27.9만 |
|---|
| 2026.05.15 | ₩22,144 | ₩22,171 | ₩21,650 | ₩21,904 | -1.08% | 27.9만 |
|---|
| 2026.05.14 | ₩21,410 | ₩22,692 | ₩21,383 | ₩22,131 | +3.37% | 70.5만 |
|---|
| 2026.05.13 | ₩22,692 | ₩22,812 | ₩19,515 | ₩21,010 | -7.41% | 233.3만 |
|---|
| 2026.05.12 | ₩22,024 | ₩22,652 | ₩21,971 | ₩22,585 | +2.55% | 49.7만 |
|---|
| 2026.05.11 | ₩22,264 | ₩22,278 | ₩22,011 | ₩22,011 | -1.14% | 29만 |
|---|
| 2026.05.08 | ₩22,211 | ₩22,278 | ₩21,811 | ₩22,238 | +0.12% | 19.9만 |
|---|
| 2026.05.07 | ₩22,331 | ₩22,331 | ₩21,570 | ₩22,038 | -1.31% | 27.9만 |
|---|
| 2026.05.06 | ₩22,758 | ₩22,878 | ₩22,171 | ₩22,305 | -1.99% | 46.8만 |
|---|
| 2026.05.05 | ₩22,451 | ₩22,745 | ₩22,078 | ₩22,692 | +1.07% | 27.4만 |
|---|
| 2026.05.04 | ₩22,331 | ₩22,531 | ₩22,144 | ₩22,465 | +0.60% | 31.5만 |
|---|
| 2026.05.01 | ₩22,158 | ₩22,531 | ₩22,038 | ₩22,451 | +1.33% | 36.8만 |
|---|
| 2026.04.30 | ₩21,757 | ₩22,291 | ₩21,757 | ₩22,171 | +1.90% | 27.6만 |
|---|
| 2026.04.29 | ₩21,650 | ₩21,797 | ₩21,530 | ₩21,784 | +0.62% | 33.6만 |
|---|
| 2026.04.28 | ₩21,797 | ₩22,024 | ₩21,063 | ₩21,650 | -0.67% | 38.1만 |
|---|
| 2026.04.27 | ₩21,691 | ₩22,612 | ₩21,691 | ₩21,931 | +1.11% | 56.9만 |
|---|
| 2026.04.24 | ₩21,557 | ₩21,824 | ₩21,343 | ₩21,731 | +0.80% | 33만 |
|---|
| 2026.04.23 | ₩21,824 | ₩21,877 | ₩21,570 | ₩21,691 | -0.61% | 38.8만 |
|---|
| 2026.04.22 | ₩21,383 | ₩22,078 | ₩21,290 | ₩21,877 | +2.31% | 62.3만 |
|---|
| 2026.04.21 | ₩21,197 | ₩21,437 | ₩21,076 | ₩21,290 | +0.44% | 33.8만 |
|---|
| 2026.04.20 | ₩21,010 | ₩21,343 | ₩21,010 | ₩21,210 | +0.95% | 38.9만 |
|---|
| 2026.04.17 | ₩20,716 | ₩21,357 | ₩20,649 | ₩21,277 | +2.71% | 60.7만 |
|---|
| 2026.04.16 | ₩20,489 | ₩20,769 | ₩20,382 | ₩20,689 | +0.98% | 37.7만 |
|---|
| 2026.04.15 | ₩20,276 | ₩20,596 | ₩20,182 | ₩20,503 | +1.12% | 42.5만 |
|---|
| 2026.04.14 | ₩20,022 | ₩20,289 | ₩20,022 | ₩20,209 | +0.93% | 28.5만 |
|---|
| 2026.04.13 | ₩19,488 | ₩20,075 | ₩19,488 | ₩20,035 | +2.81% | 27.3만 |
|---|
| 2026.04.10 | ₩19,421 | ₩19,635 | ₩19,301 | ₩19,582 | +0.82% | 15.9만 |
|---|
| 2026.04.09 | ₩19,688 | ₩19,768 | ₩19,395 | ₩19,395 | -1.49% | 18.6만 |
|---|
| 2026.04.08 | ₩19,889 | ₩19,955 | ₩19,568 | ₩19,662 | -1.14% | 30만 |
|---|
| 2026.04.07 | ₩19,488 | ₩19,688 | ₩19,408 | ₩19,568 | +0.41% | 26.8만 |
|---|
| 2026.04.06 | ₩19,141 | ₩19,582 | ₩19,141 | ₩19,541 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩18,901 | ₩19,275 | ₩18,874 | ₩19,194 | +1.55% | 24만 |
|---|
| 2026.04.01 | ₩18,981 | ₩19,181 | ₩18,674 | ₩19,141 | +0.84% | 24.3만 |
|---|
| 2026.03.31 | ₩19,034 | ₩19,128 | ₩18,754 | ₩18,954 | -0.42% | 25.9만 |
|---|
| 2026.03.30 | ₩18,474 | ₩18,941 | ₩18,474 | ₩18,887 | +2.24% | 37.2만 |
|---|
| 2026.03.27 | ₩18,914 | ₩19,021 | ₩18,434 | ₩18,434 | -2.54% | 48.1만 |
|---|
| 2026.03.26 | ₩19,128 | ₩19,381 | ₩18,941 | ₩18,994 | -0.70% | 34.3만 |
|---|
| 2026.03.25 | ₩18,861 | ₩19,181 | ₩18,807 | ₩19,141 | +1.49% | 31.8만 |
|---|
| 2026.03.24 | ₩18,834 | ₩19,088 | ₩18,767 | ₩18,767 | -0.35% | 38.5만 |
|---|
| 2026.03.23 | ₩18,540 | ₩19,128 | ₩18,354 | ₩19,021 | +2.59% | 52.9만 |
|---|
| 2026.03.20 | ₩19,301 | ₩19,355 | ₩18,741 | ₩18,754 | -2.84% | 78.1만 |
|---|
| 2026.03.19 | ₩19,154 | ₩19,315 | ₩19,034 | ₩19,248 | +0.49% | 42.5만 |
|---|
| 2026.03.18 | ₩19,048 | ₩19,408 | ₩19,034 | ₩19,301 | +1.33% | 45.2만 |
|---|
| 2026.03.17 | ₩18,741 | ₩19,194 | ₩18,741 | ₩19,154 | +2.21% | 55.5만 |
|---|
| 2026.03.16 | ₩18,754 | ₩18,821 | ₩18,514 | ₩18,647 | -0.57% | 47.5만 |
|---|
| 2026.03.13 | ₩18,954 | ₩19,288 | ₩18,661 | ₩18,714 | -1.27% | 75.6만 |
|---|
| 2026.03.12 | ₩18,113 | ₩19,061 | ₩17,860 | ₩18,754 | +3.54% | 158.9만 |
|---|
| 2026.03.11 | ₩18,140 | ₩18,313 | ₩18,073 | ₩18,220 | +0.44% | 21만 |
|---|
| 2026.03.10 | ₩17,966 | ₩18,233 | ₩17,833 | ₩18,153 | +1.04% | 27.5만 |
|---|
| 2026.03.09 | ₩17,913 | ₩18,033 | ₩17,499 | ₩17,993 | +0.45% | 25만 |
|---|
| 2026.03.06 | ₩18,220 | ₩18,220 | ₩17,966 | ₩18,020 | -1.10% | 27.7만 |
|---|
| 2026.03.05 | ₩18,313 | ₩18,580 | ₩18,273 | ₩18,300 | -0.07% | 17.6만 |
|---|
| 2026.03.04 | ₩18,300 | ₩18,567 | ₩18,260 | ₩18,420 | +0.66% | 19.1만 |
|---|
| 2026.03.03 | ₩18,300 | ₩18,527 | ₩18,220 | ₩18,340 | +0.22% | 18.7만 |
|---|
| 2026.03.02 | ₩18,140 | ₩18,620 | ₩17,980 | ₩18,460 | +1.77% | 26.8만 |
|---|
| 2026.02.27 | ₩18,620 | ₩18,874 | ₩18,247 | ₩18,273 | -1.86% | 33.1만 |
|---|
| 2026.02.26 | ₩18,834 | ₩18,847 | ₩18,540 | ₩18,727 | -0.57% | 22.4만 |
|---|
| 2026.02.25 | ₩18,594 | ₩18,887 | ₩18,420 | ₩18,861 | +1.44% | 14.5만 |
|---|
| 2026.02.24 | ₩18,420 | ₩18,540 | ₩18,367 | ₩18,514 | +0.51% | 17.1만 |
|---|
| 2026.02.23 | ₩18,460 | ₩18,607 | ₩18,354 | ₩18,460 | 0.00% | 17.7만 |
|---|
| 2026.02.20 | ₩18,394 | ₩18,447 | ₩18,207 | ₩18,447 | +0.29% | 16.4만 |
|---|
| 2026.02.19 | ₩18,554 | ₩18,554 | ₩18,300 | ₩18,407 | -0.79% | 14.8만 |
|---|
| 2026.02.18 | ₩18,420 | ₩18,594 | ₩18,327 | ₩18,527 | +0.58% | 14.2만 |
|---|
| 2026.02.17 | ₩18,661 | ₩18,661 | ₩18,394 | ₩18,487 | -0.93% | 20.6만 |
|---|
| 2026.02.13 | ₩18,674 | ₩18,727 | ₩18,420 | ₩18,661 | -0.07% | 16.9만 |
|---|
| 2026.02.12 | ₩18,714 | ₩18,821 | ₩18,540 | ₩18,580 | -0.71% | 14.9만 |
|---|
| 2026.02.11 | ₩18,620 | ₩18,727 | ₩18,420 | ₩18,634 | +0.07% | 16.3만 |
|---|
| 2026.02.10 | ₩18,594 | ₩18,647 | ₩18,447 | ₩18,580 | -0.07% | 14.6만 |
|---|
| 2026.02.09 | ₩18,514 | ₩18,647 | ₩18,394 | ₩18,607 | +0.50% | 12.3만 |
|---|
| 2026.02.06 | ₩18,540 | ₩18,620 | ₩18,434 | ₩18,540 | 0.00% | 18만 |
|---|
| 2026.02.05 | ₩18,634 | ₩18,647 | ₩18,300 | ₩18,500 | -0.72% | 32.1만 |
|---|
| 2026.02.04 | ₩18,554 | ₩19,074 | ₩18,434 | ₩18,741 | +1.01% | 51.1만 |
|---|
| 2026.02.03 | ₩18,487 | ₩18,554 | ₩18,153 | ₩18,340 | -0.79% | 24.8만 |
|---|
| 2026.02.02 | ₩18,420 | ₩18,554 | ₩18,167 | ₩18,487 | +0.36% | 24.3만 |
|---|
| 2026.01.30 | ₩18,594 | ₩18,661 | ₩18,380 | ₩18,460 | -0.72% | 12.1만 |
|---|
| 2026.01.29 | ₩18,540 | ₩18,620 | ₩18,420 | ₩18,594 | +0.29% | 13.8만 |
|---|
| 2026.01.28 | ₩18,594 | ₩18,674 | ₩18,460 | ₩18,460 | -0.72% | 11.9만 |
|---|
| 2026.01.27 | ₩18,380 | ₩18,620 | ₩18,354 | ₩18,580 | +1.09% | 14.5만 |
|---|
| 2026.01.26 | ₩18,420 | ₩18,460 | ₩18,100 | ₩18,394 | -0.14% | 22.2만 |
|---|
| 2026.01.23 | ₩18,447 | ₩18,554 | ₩18,287 | ₩18,420 | -0.14% | 18만 |
|---|
| 2026.01.22 | ₩18,607 | ₩18,821 | ₩18,514 | ₩18,540 | -0.36% | 21.8만 |
|---|
| 2026.01.21 | ₩18,567 | ₩18,741 | ₩18,514 | ₩18,634 | +0.36% | 15.1만 |
|---|
| 2026.01.20 | ₩18,647 | ₩18,687 | ₩18,380 | ₩18,460 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩18,927 | ₩18,954 | ₩18,661 | ₩18,781 | -0.78% | 16.3만 |
|---|
| 2026.01.15 | ₩18,687 | ₩18,954 | ₩18,580 | ₩18,927 | +1.29% | 21.6만 |
|---|
| 2026.01.14 | ₩18,514 | ₩18,754 | ₩18,380 | ₩18,741 | +1.23% | 14만 |
|---|
| 2026.01.13 | ₩18,554 | ₩18,620 | ₩18,380 | ₩18,514 | -0.22% | 17.8만 |
|---|
| 2026.01.12 | ₩18,594 | ₩18,674 | ₩18,500 | ₩18,580 | -0.07% | 14.5만 |
|---|
| 2026.01.09 | ₩18,580 | ₩18,714 | ₩18,554 | ₩18,594 | +0.07% | 11.9만 |
|---|
| 2026.01.08 | ₩18,420 | ₩18,701 | ₩18,380 | ₩18,661 | +1.30% | 18.8만 |
|---|
| 2026.01.07 | ₩18,634 | ₩18,634 | ₩18,247 | ₩18,340 | -1.58% | 18.7만 |
|---|
| 2026.01.06 | ₩18,714 | ₩18,714 | ₩18,354 | ₩18,567 | -0.78% | 19.2만 |
|---|
| 2026.01.05 | ₩18,567 | ₩18,847 | ₩18,567 | ₩18,674 | +0.58% | 20.6만 |
|---|
| 2026.01.02 | ₩18,661 | ₩18,741 | ₩18,380 | ₩18,607 | -0.29% | 20.4만 |
|---|
| 2025.12.31 | ₩18,460 | ₩18,701 | ₩18,434 | ₩18,647 | +1.01% | 16.8만 |
|---|
| 2025.12.30 | ₩18,300 | ₩18,540 | ₩18,287 | ₩18,474 | +0.95% | 14.6만 |
|---|
| 2025.12.29 | ₩18,554 | ₩18,594 | ₩18,287 | ₩18,327 | -1.22% | 13.7만 |
|---|
| 2025.12.26 | ₩18,313 | ₩18,527 | ₩18,313 | ₩18,514 | +1.09% | 10.3만 |
|---|
| 2025.12.24 | ₩18,113 | ₩18,327 | ₩18,113 | ₩18,260 | +0.81% | 7.7만 |
|---|
| 2025.12.23 | ₩18,313 | ₩18,527 | ₩18,113 | ₩18,113 | -1.09% | 16.1만 |
|---|
| 2025.12.22 | ₩18,420 | ₩18,474 | ₩18,233 | ₩18,340 | -0.43% | 20.5만 |
|---|
| 2025.12.19 | ₩18,714 | ₩18,714 | ₩18,447 | ₩18,527 | -1.00% | 25.5만 |
|---|
| 2025.12.18 | ₩18,674 | ₩18,727 | ₩18,580 | ₩18,687 | +0.07% | 17.7만 |
|---|
| 2025.12.17 | ₩18,714 | ₩18,727 | ₩18,580 | ₩18,620 | -0.50% | 20.4만 |
|---|
| 2025.12.16 | ₩18,594 | ₩18,701 | ₩18,540 | ₩18,661 | +0.36% | 10.2만 |
|---|
| 2025.12.15 | ₩18,701 | ₩18,701 | ₩18,420 | ₩18,540 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩18,594 | ₩18,741 | ₩18,554 | ₩18,634 | +0.22% | 11.4만 |
|---|
| 2025.12.11 | ₩18,754 | ₩18,754 | ₩18,554 | ₩18,620 | -0.71% | 13.1만 |
|---|
| 2025.12.10 | ₩18,714 | ₩18,781 | ₩18,661 | ₩18,714 | 0.00% | 11.7만 |
|---|
| 2025.12.09 | ₩18,567 | ₩18,727 | ₩18,567 | ₩18,661 | +0.50% | 15.7만 |
|---|
| 2025.12.08 | ₩18,567 | ₩18,754 | ₩18,554 | ₩18,580 | +0.07% | 13.5만 |
|---|
| 2025.12.05 | ₩18,647 | ₩18,754 | ₩18,580 | ₩18,607 | -0.21% | 10.7만 |
|---|
| 2025.12.04 | ₩18,607 | ₩18,714 | ₩18,514 | ₩18,647 | +0.22% | 12.8만 |
|---|
| 2025.12.03 | ₩18,714 | ₩18,714 | ₩18,514 | ₩18,607 | -0.57% | 10.2만 |
|---|
| 2025.12.02 | ₩18,607 | ₩18,741 | ₩18,460 | ₩18,714 | +0.57% | 17.9만 |
|---|
| 2025.12.01 | ₩18,647 | ₩18,661 | ₩18,500 | ₩18,540 | -0.57% | 12만 |
|---|
| 2025.11.28 | ₩18,727 | ₩18,727 | ₩18,594 | ₩18,714 | -0.07% | 8.3만 |
|---|
| 2025.11.26 | ₩18,687 | ₩18,741 | ₩18,580 | ₩18,647 | -0.21% | 16.5만 |
|---|
| 2025.11.25 | ₩18,647 | ₩18,674 | ₩18,487 | ₩18,674 | +0.14% | 16.2만 |
|---|
| 2025.11.24 | ₩18,287 | ₩18,407 | ₩18,153 | ₩18,407 | +0.66% | 9.2만 |
|---|
| 2025.11.21 | ₩18,087 | ₩18,340 | ₩18,060 | ₩18,273 | +1.03% | 10.1만 |
|---|
| 2025.11.20 | ₩18,127 | ₩18,354 | ₩18,087 | ₩18,167 | +0.22% | 9.6만 |
|---|
| 2025.11.19 | ₩18,287 | ₩18,340 | ₩18,073 | ₩18,127 | -0.88% | 13.8만 |
|---|
| 2025.11.18 | ₩18,060 | ₩18,300 | ₩18,046 | ₩18,220 | +0.89% | 8.9만 |
|---|
| 2025.11.17 | ₩18,180 | ₩18,354 | ₩18,087 | ₩18,087 | -0.51% | 16.9만 |
|---|
| 2025.11.14 | ₩18,447 | ₩18,487 | ₩18,180 | ₩18,380 | -0.36% | 10.3만 |
|---|
| 2025.11.13 | ₩18,661 | ₩18,714 | ₩18,447 | ₩18,474 | -1.00% | 8.9만 |
|---|
| 2025.11.12 | ₩18,527 | ₩18,727 | ₩18,500 | ₩18,661 | +0.72% | 17.8만 |
|---|
| 2025.11.11 | ₩18,487 | ₩18,647 | ₩18,420 | ₩18,527 | +0.22% | 9.6만 |
|---|
| 2025.11.10 | ₩18,714 | ₩18,741 | ₩18,434 | ₩18,527 | -1.00% | 10.1만 |
|---|
| 2025.11.07 | ₩18,634 | ₩18,727 | ₩18,460 | ₩18,674 | +0.21% | 10.2만 |
|---|
| 2025.11.06 | ₩18,474 | ₩18,687 | ₩18,354 | ₩18,554 | +0.43% | 10.9만 |
|---|
| 2025.11.05 | ₩18,313 | ₩18,580 | ₩18,100 | ₩18,487 | +0.95% | 11.7만 |
|---|
| 2025.11.04 | ₩18,327 | ₩18,607 | ₩18,273 | ₩18,407 | +0.44% | 10.4만 |
|---|
| 2025.11.03 | ₩18,540 | ₩18,594 | ₩18,287 | ₩18,447 | -0.50% | 13.7만 |
|---|
| 2025.10.31 | ₩18,540 | ₩18,741 | ₩18,420 | ₩18,447 | -0.50% | 15.8만 |
|---|
| 2025.10.30 | ₩18,620 | ₩18,741 | ₩18,313 | ₩18,460 | -0.86% | 12.3만 |
|---|
| 2025.10.29 | ₩18,861 | ₩18,887 | ₩18,474 | ₩18,580 | -1.49% | 17.4만 |
|---|
| 2025.10.28 | ₩18,687 | ₩18,887 | ₩18,514 | ₩18,821 | +0.71% | 23.2만 |
|---|
| 2025.10.27 | ₩18,554 | ₩18,674 | ₩18,167 | ₩18,647 | +0.50% | 12.8만 |
|---|
| 2025.10.24 | ₩18,594 | ₩18,754 | ₩18,594 | ₩18,634 | +0.22% | 13.8만 |
|---|
| 2025.10.23 | ₩18,620 | ₩18,754 | ₩18,460 | ₩18,741 | +0.65% | 11.4만 |
|---|
| 2025.10.22 | ₩18,701 | ₩18,701 | ₩18,487 | ₩18,661 | -0.21% | 9.6만 |
|---|
| 2025.10.21 | ₩18,620 | ₩18,767 | ₩18,554 | ₩18,727 | +0.57% | 10.8만 |
|---|
| 2025.10.20 | ₩18,661 | ₩18,714 | ₩18,434 | ₩18,620 | -0.21% | 12만 |
|---|
| 2025.10.17 | ₩18,420 | ₩18,741 | ₩18,300 | ₩18,554 | +0.72% | 13.5만 |
|---|
| 2025.10.16 | ₩18,674 | ₩18,767 | ₩18,394 | ₩18,407 | -1.43% | 16.1만 |
|---|
| 2025.10.15 | ₩18,607 | ₩18,781 | ₩18,460 | ₩18,687 | +0.43% | 14.6만 |
|---|
| 2025.10.14 | ₩18,127 | ₩18,607 | ₩17,900 | ₩18,607 | +2.65% | 20.5만 |
|---|
| 2025.10.13 | ₩17,753 | ₩18,287 | ₩17,686 | ₩18,233 | +2.71% | 19.4만 |
|---|
| 2025.10.10 | ₩17,966 | ₩17,980 | ₩17,566 | ₩17,619 | -1.93% | 14.1만 |
|---|