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 | ₩20,600 | ₩20,654 | ₩20,359 | ₩20,400 | -0.97% | 10.3만 |
| 2026.10.08 | ₩20,346 | ₩20,667 | ₩20,293 | ₩20,574 | +1.12% | 17.1만 |
| 2026.10.07 | ₩20,547 | ₩20,547 | ₩20,199 | ₩20,453 | -0.46% | 14.1만 |
| 2026.10.06 | ₩20,761 | ₩20,841 | ₩20,574 | ₩20,600 | -0.77% | 13.3만 |
| 2026.10.05 | ₩21,015 | ₩21,256 | ₩20,761 | ₩20,788 | -1.08% | 9.8만 |
| 2026.10.02 | ₩21,296 | ₩21,390 | ₩20,841 | ₩20,948 | -1.63% | 10만 |
| 2026.10.01 | ₩20,747 | ₩21,082 | ₩20,747 | ₩21,055 | +1.48% | 11.4만 |
| 2026.09.30 | ₩21,229 | ₩21,282 | ₩20,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,868 |
| -1.70% |
| 19.3만 |
| 2026.09.29 | ₩21,135 | ₩21,390 | ₩21,028 | ₩21,175 | +0.19% | 15만 |
|---|
| 2026.09.28 | ₩21,068 | ₩21,202 | ₩20,895 | ₩21,015 | -0.25% | 12.2만 |
|---|
| 2026.09.25 | ₩20,961 | ₩21,149 | ₩20,747 | ₩21,149 | +0.89% | 19.1만 |
|---|
| 2026.09.24 | ₩20,975 | ₩21,042 | ₩20,801 | ₩20,935 | -0.19% | 13.2만 |
|---|
| 2026.09.23 | ₩21,149 | ₩21,175 | ₩20,788 | ₩20,921 | -1.08% | 16.1만 |
|---|
| 2026.09.22 | ₩21,149 | ₩21,229 | ₩21,002 | ₩21,135 | -0.06% | 10.7만 |
|---|
| 2026.09.21 | ₩21,122 | ₩21,309 | ₩21,015 | ₩21,189 | +0.32% | 11.5만 |
|---|
| 2026.09.18 | ₩21,657 | ₩21,657 | ₩21,149 | ₩21,216 | -2.04% | 16.2만 |
|---|
| 2026.09.17 | ₩21,403 | ₩21,818 | ₩21,403 | ₩21,563 | +0.75% | 16.7만 |
|---|
| 2026.09.16 | ₩21,390 | ₩21,443 | ₩21,002 | ₩21,269 | -0.56% | 21.9만 |
|---|
| 2026.09.15 | ₩21,323 | ₩21,483 | ₩21,149 | ₩21,323 | 0.00% | 15.4만 |
|---|
| 2026.09.14 | ₩21,323 | ₩21,563 | ₩21,162 | ₩21,416 | +0.44% | 17.7만 |
|---|
| 2026.09.11 | ₩21,537 | ₩21,684 | ₩21,229 | ₩21,269 | -1.24% | 22.6만 |
|---|
| 2026.09.10 | ₩21,577 | ₩21,711 | ₩21,443 | ₩21,470 | -0.50% | 16.6만 |
|---|
| 2026.09.09 | ₩21,670 | ₩21,764 | ₩21,497 | ₩21,563 | -0.49% | 25.3만 |
|---|
| 2026.09.08 | ₩21,965 | ₩22,072 | ₩21,670 | ₩21,724 | -1.10% | 27.7만 |
|---|
| 2026.09.04 | ₩21,911 | ₩22,125 | ₩21,791 | ₩21,938 | +0.12% | 13.9만 |
|---|
| 2026.09.03 | ₩22,018 | ₩22,112 | ₩21,711 | ₩21,911 | -0.49% | 10.9만 |
|---|
| 2026.09.02 | ₩21,965 | ₩22,045 | ₩21,831 | ₩21,938 | -0.12% | 11.1만 |
|---|
| 2026.09.01 | ₩22,139 | ₩22,259 | ₩21,871 | ₩21,898 | -1.09% | 14.1만 |
|---|
| 2026.08.31 | ₩21,925 | ₩22,339 | ₩21,911 | ₩22,152 | +1.04% | 22.5만 |
|---|
| 2026.08.28 | ₩22,018 | ₩22,205 | ₩21,951 | ₩21,978 | -0.18% | 10.6만 |
|---|
| 2026.08.27 | ₩21,925 | ₩22,112 | ₩21,858 | ₩21,938 | +0.06% | 12.4만 |
|---|
| 2026.08.26 | ₩22,005 | ₩22,192 | ₩21,884 | ₩21,925 | -0.36% | 9.5만 |
|---|
| 2026.08.25 | ₩22,152 | ₩22,219 | ₩21,951 | ₩22,058 | -0.42% | 25.4만 |
|---|
| 2026.08.24 | ₩21,844 | ₩22,098 | ₩21,844 | ₩22,085 | +1.10% | 14.4만 |
|---|
| 2026.08.21 | ₩22,005 | ₩22,058 | ₩21,777 | ₩21,884 | -0.55% | 10.5만 |
|---|
| 2026.08.20 | ₩21,777 | ₩21,925 | ₩21,670 | ₩21,871 | +0.43% | 13.1만 |
|---|
| 2026.08.19 | ₩21,697 | ₩22,112 | ₩21,670 | ₩21,764 | +0.31% | 17.7만 |
|---|
| 2026.08.18 | ₩21,751 | ₩21,978 | ₩21,617 | ₩21,644 | -0.49% | 20.7만 |
|---|
| 2026.08.17 | ₩21,858 | ₩21,911 | ₩21,604 | ₩21,858 | 0.00% | 34.6만 |
|---|
| 2026.08.14 | ₩22,205 | ₩22,339 | ₩21,711 | ₩21,818 | -1.75% | 21.8만 |
|---|
| 2026.08.13 | ₩21,978 | ₩22,272 | ₩21,911 | ₩22,112 | +0.61% | 18.1만 |
|---|
| 2026.08.12 | ₩22,018 | ₩22,272 | ₩21,884 | ₩21,965 | -0.24% | 15.3만 |
|---|
| 2026.08.11 | ₩21,791 | ₩22,272 | ₩21,777 | ₩22,018 | +1.04% | 15.5만 |
|---|
| 2026.08.10 | ₩22,232 | ₩22,326 | ₩21,697 | ₩21,871 | -1.62% | 18.4만 |
|---|
| 2026.08.07 | ₩22,219 | ₩22,553 | ₩21,537 | ₩22,192 | -0.12% | 54.8만 |
|---|
| 2026.08.06 | ₩22,005 | ₩22,767 | ₩22,005 | ₩22,553 | +2.49% | 28.5만 |
|---|
| 2026.08.05 | ₩22,513 | ₩22,593 | ₩21,938 | ₩22,005 | -2.26% | 18.2만 |
|---|
| 2026.08.04 | ₩22,286 | ₩22,580 | ₩22,219 | ₩22,540 | +1.14% | 20만 |
|---|
| 2026.08.03 | ₩21,590 | ₩22,527 | ₩21,550 | ₩22,232 | +2.97% | 31.3만 |
|---|
| 2026.07.31 | ₩21,818 | ₩21,938 | ₩21,376 | ₩21,604 | -0.98% | 19.4만 |
|---|
| 2026.07.30 | ₩21,724 | ₩21,925 | ₩21,403 | ₩21,697 | -0.12% | 15만 |
|---|
| 2026.07.29 | ₩22,018 | ₩22,125 | ₩21,563 | ₩21,577 | -2.00% | 14.9만 |
|---|
| 2026.07.28 | ₩21,777 | ₩22,018 | ₩21,670 | ₩22,018 | +1.11% | 17.9만 |
|---|
| 2026.07.27 | ₩21,403 | ₩21,831 | ₩21,403 | ₩21,777 | +1.75% | 17.3만 |
|---|
| 2026.07.24 | ₩21,363 | ₩21,563 | ₩21,122 | ₩21,336 | -0.13% | 17.4만 |
|---|
| 2026.07.23 | ₩21,751 | ₩21,751 | ₩21,376 | ₩21,430 | -1.48% | 15.7만 |
|---|
| 2026.07.22 | ₩22,085 | ₩22,152 | ₩21,764 | ₩21,804 | -1.27% | 16.9만 |
|---|
| 2026.07.21 | ₩22,018 | ₩22,353 | ₩21,884 | ₩22,125 | +0.49% | 16.9만 |
|---|
| 2026.07.20 | ₩22,179 | ₩22,259 | ₩21,630 | ₩21,951 | -1.03% | 18만 |
|---|
| 2026.07.17 | ₩22,473 | ₩22,634 | ₩22,058 | ₩22,125 | -1.55% | 14.6만 |
|---|
| 2026.07.16 | ₩22,179 | ₩22,580 | ₩21,911 | ₩22,527 | +1.57% | 17.4만 |
|---|
| 2026.07.15 | ₩22,139 | ₩22,446 | ₩22,139 | ₩22,165 | +0.12% | 18만 |
|---|
| 2026.07.14 | ₩21,991 | ₩22,165 | ₩21,884 | ₩22,098 | +0.49% | 17.2만 |
|---|
| 2026.07.13 | ₩21,951 | ₩22,313 | ₩21,871 | ₩21,991 | +0.18% | 26.4만 |
|---|
| 2026.07.10 | ₩21,978 | ₩22,393 | ₩21,965 | ₩22,018 | +0.18% | 22.8만 |
|---|
| 2026.07.09 | ₩21,871 | ₩22,005 | ₩21,550 | ₩21,871 | 0.00% | 31.2만 |
|---|
| 2026.07.08 | ₩21,737 | ₩21,925 | ₩21,229 | ₩21,884 | +0.68% | 47.9만 |
|---|
| 2026.07.07 | ₩20,988 | ₩21,175 | ₩20,828 | ₩20,921 | -0.32% | 13.8만 |
|---|
| 2026.07.06 | ₩20,868 | ₩21,082 | ₩20,761 | ₩20,868 | 0.00% | 16.6만 |
|---|
| 2026.07.02 | ₩21,068 | ₩21,175 | ₩20,694 | ₩20,814 | -1.21% | 12.1만 |
|---|
| 2026.07.01 | ₩20,547 | ₩21,068 | ₩20,547 | ₩20,961 | +2.02% | 15.7만 |
|---|
| 2026.06.30 | ₩20,574 | ₩20,854 | ₩20,547 | ₩20,681 | +0.52% | 17.1만 |
|---|
| 2026.06.29 | ₩20,400 | ₩20,587 | ₩20,333 | ₩20,574 | +0.85% | 21만 |
|---|
| 2026.06.26 | ₩19,945 | ₩20,333 | ₩19,945 | ₩20,279 | +1.68% | 18.8만 |
|---|
| 2026.06.25 | ₩19,731 | ₩19,972 | ₩19,704 | ₩19,931 | +1.02% | 17.3만 |
|---|
| 2026.06.24 | ₩19,905 | ₩19,958 | ₩19,610 | ₩19,704 | -1.01% | 17.9만 |
|---|
| 2026.06.23 | ₩19,423 | ₩19,985 | ₩19,410 | ₩19,905 | +2.48% | 21.7만 |
|---|
| 2026.06.22 | ₩19,771 | ₩19,972 | ₩19,664 | ₩19,744 | -0.14% | 20.9만 |
|---|
| 2026.06.18 | ₩20,052 | ₩20,052 | ₩19,610 | ₩19,771 | -1.40% | 52.8만 |
|---|
| 2026.06.17 | ₩20,279 | ₩20,480 | ₩19,824 | ₩19,878 | -1.98% | 25만 |
|---|
| 2026.06.16 | ₩20,533 | ₩20,600 | ₩20,266 | ₩20,319 | -1.04% | 19만 |
|---|
| 2026.06.15 | ₩20,667 | ₩20,868 | ₩20,440 | ₩20,493 | -0.84% | 23.1만 |
|---|
| 2026.06.12 | ₩20,493 | ₩20,895 | ₩20,346 | ₩20,560 | +0.33% | 19.2만 |
|---|
| 2026.06.11 | ₩20,600 | ₩20,734 | ₩20,467 | ₩20,493 | -0.52% | 19.8만 |
|---|
| 2026.06.10 | ₩20,560 | ₩20,801 | ₩20,467 | ₩20,574 | +0.07% | 17.5만 |
|---|
| 2026.06.09 | ₩20,306 | ₩20,587 | ₩20,306 | ₩20,493 | +0.92% | 23.1만 |
|---|
| 2026.06.08 | ₩20,533 | ₩20,774 | ₩20,105 | ₩20,306 | -1.11% | 36.5만 |
|---|
| 2026.06.05 | ₩21,149 | ₩21,242 | ₩20,319 | ₩20,533 | -2.91% | 24.6만 |
|---|
| 2026.06.04 | ₩20,814 | ₩21,282 | ₩20,814 | ₩21,149 | +1.61% | 24.5만 |
|---|
| 2026.06.03 | ₩21,336 | ₩21,336 | ₩20,761 | ₩20,814 | -2.45% | 17만 |
|---|
| 2026.06.02 | ₩21,149 | ₩21,483 | ₩21,149 | ₩21,416 | +1.27% | 17만 |
|---|
| 2026.06.01 | ₩21,068 | ₩21,470 | ₩20,761 | ₩21,269 | +0.95% | 25.4만 |
|---|
| 2026.05.29 | ₩21,202 | ₩21,470 | ₩21,082 | ₩21,135 | -0.32% | 24.2만 |
|---|
| 2026.05.28 | ₩21,349 | ₩21,670 | ₩21,135 | ₩21,162 | -0.88% | 42.5만 |
|---|
| 2026.05.27 | ₩21,122 | ₩21,443 | ₩21,122 | ₩21,349 | +1.08% | 21.6만 |
|---|
| 2026.05.26 | ₩21,336 | ₩21,590 | ₩21,055 | ₩21,202 | -0.63% | 24.8만 |
|---|
| 2026.05.22 | ₩21,991 | ₩22,098 | ₩21,242 | ₩21,269 | -3.28% | 24.5만 |
|---|
| 2026.05.21 | ₩21,697 | ₩22,139 | ₩21,537 | ₩21,991 | +1.36% | 20.7만 |
|---|
| 2026.05.20 | ₩21,590 | ₩21,898 | ₩21,390 | ₩21,684 | +0.43% | 32.4만 |
|---|
| 2026.05.19 | ₩21,724 | ₩22,018 | ₩21,416 | ₩21,657 | -0.31% | 33.9만 |
|---|
| 2026.05.18 | ₩21,938 | ₩22,072 | ₩21,563 | ₩21,844 | -0.43% | 27.9만 |
|---|
| 2026.05.15 | ₩22,192 | ₩22,219 | ₩21,697 | ₩21,951 | -1.08% | 27.9만 |
|---|
| 2026.05.14 | ₩21,456 | ₩22,741 | ₩21,430 | ₩22,179 | +3.37% | 70.5만 |
|---|
| 2026.05.13 | ₩22,741 | ₩22,861 | ₩19,557 | ₩21,055 | -7.41% | 233.3만 |
|---|
| 2026.05.12 | ₩22,072 | ₩22,700 | ₩22,018 | ₩22,634 | +2.55% | 49.7만 |
|---|
| 2026.05.11 | ₩22,313 | ₩22,326 | ₩22,058 | ₩22,058 | -1.14% | 29만 |
|---|
| 2026.05.08 | ₩22,259 | ₩22,326 | ₩21,858 | ₩22,286 | +0.12% | 19.9만 |
|---|
| 2026.05.07 | ₩22,379 | ₩22,379 | ₩21,617 | ₩22,085 | -1.31% | 27.9만 |
|---|
| 2026.05.06 | ₩22,807 | ₩22,928 | ₩22,219 | ₩22,353 | -1.99% | 46.8만 |
|---|
| 2026.05.05 | ₩22,500 | ₩22,794 | ₩22,125 | ₩22,741 | +1.07% | 27.4만 |
|---|
| 2026.05.04 | ₩22,379 | ₩22,580 | ₩22,192 | ₩22,513 | +0.60% | 31.5만 |
|---|
| 2026.05.01 | ₩22,205 | ₩22,580 | ₩22,085 | ₩22,500 | +1.33% | 36.8만 |
|---|
| 2026.04.30 | ₩21,804 | ₩22,339 | ₩21,804 | ₩22,219 | +1.90% | 27.6만 |
|---|
| 2026.04.29 | ₩21,697 | ₩21,844 | ₩21,577 | ₩21,831 | +0.62% | 33.6만 |
|---|
| 2026.04.28 | ₩21,844 | ₩22,072 | ₩21,109 | ₩21,697 | -0.67% | 38.1만 |
|---|
| 2026.04.27 | ₩21,737 | ₩22,660 | ₩21,737 | ₩21,978 | +1.11% | 56.9만 |
|---|
| 2026.04.24 | ₩21,604 | ₩21,871 | ₩21,390 | ₩21,777 | +0.80% | 33만 |
|---|
| 2026.04.23 | ₩21,871 | ₩21,925 | ₩21,617 | ₩21,737 | -0.61% | 38.8만 |
|---|
| 2026.04.22 | ₩21,430 | ₩22,125 | ₩21,336 | ₩21,925 | +2.31% | 62.3만 |
|---|
| 2026.04.21 | ₩21,242 | ₩21,483 | ₩21,122 | ₩21,336 | +0.44% | 33.8만 |
|---|
| 2026.04.20 | ₩21,055 | ₩21,390 | ₩21,055 | ₩21,256 | +0.95% | 38.9만 |
|---|
| 2026.04.17 | ₩20,761 | ₩21,403 | ₩20,694 | ₩21,323 | +2.71% | 60.7만 |
|---|
| 2026.04.16 | ₩20,533 | ₩20,814 | ₩20,426 | ₩20,734 | +0.98% | 37.7만 |
|---|
| 2026.04.15 | ₩20,319 | ₩20,640 | ₩20,226 | ₩20,547 | +1.12% | 42.5만 |
|---|
| 2026.04.14 | ₩20,065 | ₩20,333 | ₩20,065 | ₩20,252 | +0.93% | 28.5만 |
|---|
| 2026.04.13 | ₩19,530 | ₩20,119 | ₩19,530 | ₩20,079 | +2.81% | 27.3만 |
|---|
| 2026.04.10 | ₩19,463 | ₩19,677 | ₩19,343 | ₩19,624 | +0.82% | 15.9만 |
|---|
| 2026.04.09 | ₩19,731 | ₩19,811 | ₩19,436 | ₩19,436 | -1.49% | 18.6만 |
|---|
| 2026.04.08 | ₩19,931 | ₩19,998 | ₩19,610 | ₩19,704 | -1.14% | 30만 |
|---|
| 2026.04.07 | ₩19,530 | ₩19,731 | ₩19,450 | ₩19,610 | +0.41% | 26.8만 |
|---|
| 2026.04.06 | ₩19,182 | ₩19,624 | ₩19,182 | ₩19,584 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩18,942 | ₩19,316 | ₩18,915 | ₩19,236 | +1.55% | 24만 |
|---|
| 2026.04.01 | ₩19,022 | ₩19,222 | ₩18,714 | ₩19,182 | +0.84% | 24.3만 |
|---|
| 2026.03.31 | ₩19,075 | ₩19,169 | ₩18,794 | ₩18,995 | -0.42% | 25.9만 |
|---|
| 2026.03.30 | ₩18,513 | ₩18,982 | ₩18,513 | ₩18,928 | +2.24% | 37.2만 |
|---|
| 2026.03.27 | ₩18,955 | ₩19,062 | ₩18,473 | ₩18,473 | -2.54% | 48.1만 |
|---|
| 2026.03.26 | ₩19,169 | ₩19,423 | ₩18,982 | ₩19,035 | -0.70% | 34.3만 |
|---|
| 2026.03.25 | ₩18,901 | ₩19,222 | ₩18,848 | ₩19,182 | +1.49% | 31.8만 |
|---|
| 2026.03.24 | ₩18,875 | ₩19,129 | ₩18,808 | ₩18,808 | -0.35% | 38.5만 |
|---|
| 2026.03.23 | ₩18,580 | ₩19,169 | ₩18,393 | ₩19,062 | +2.59% | 52.9만 |
|---|
| 2026.03.20 | ₩19,343 | ₩19,396 | ₩18,781 | ₩18,794 | -2.84% | 78.1만 |
|---|
| 2026.03.19 | ₩19,196 | ₩19,356 | ₩19,075 | ₩19,289 | +0.49% | 42.5만 |
|---|
| 2026.03.18 | ₩19,089 | ₩19,450 | ₩19,075 | ₩19,343 | +1.33% | 45.2만 |
|---|
| 2026.03.17 | ₩18,781 | ₩19,236 | ₩18,781 | ₩19,196 | +2.21% | 55.5만 |
|---|
| 2026.03.16 | ₩18,794 | ₩18,861 | ₩18,554 | ₩18,687 | -0.57% | 47.5만 |
|---|
| 2026.03.13 | ₩18,995 | ₩19,329 | ₩18,701 | ₩18,754 | -1.27% | 75.6만 |
|---|
| 2026.03.12 | ₩18,152 | ₩19,102 | ₩17,898 | ₩18,794 | +3.54% | 158.9만 |
|---|
| 2026.03.11 | ₩18,179 | ₩18,353 | ₩18,112 | ₩18,259 | +0.44% | 21만 |
|---|
| 2026.03.10 | ₩18,005 | ₩18,273 | ₩17,871 | ₩18,192 | +1.04% | 27.5만 |
|---|
| 2026.03.09 | ₩17,952 | ₩18,072 | ₩17,537 | ₩18,032 | +0.45% | 25만 |
|---|
| 2026.03.06 | ₩18,259 | ₩18,259 | ₩18,005 | ₩18,059 | -1.10% | 27.7만 |
|---|
| 2026.03.05 | ₩18,353 | ₩18,621 | ₩18,313 | ₩18,340 | -0.07% | 17.6만 |
|---|
| 2026.03.04 | ₩18,340 | ₩18,607 | ₩18,299 | ₩18,460 | +0.66% | 19.1만 |
|---|
| 2026.03.03 | ₩18,340 | ₩18,567 | ₩18,259 | ₩18,380 | +0.22% | 18.7만 |
|---|
| 2026.03.02 | ₩18,179 | ₩18,661 | ₩18,019 | ₩18,500 | +1.77% | 26.8만 |
|---|
| 2026.02.27 | ₩18,661 | ₩18,915 | ₩18,286 | ₩18,313 | -1.86% | 33.1만 |
|---|
| 2026.02.26 | ₩18,875 | ₩18,888 | ₩18,580 | ₩18,768 | -0.57% | 22.4만 |
|---|
| 2026.02.25 | ₩18,634 | ₩18,928 | ₩18,460 | ₩18,901 | +1.44% | 14.5만 |
|---|
| 2026.02.24 | ₩18,460 | ₩18,580 | ₩18,406 | ₩18,554 | +0.51% | 17.1만 |
|---|
| 2026.02.23 | ₩18,500 | ₩18,647 | ₩18,393 | ₩18,500 | 0.00% | 17.7만 |
|---|
| 2026.02.20 | ₩18,433 | ₩18,487 | ₩18,246 | ₩18,487 | +0.29% | 16.4만 |
|---|
| 2026.02.19 | ₩18,594 | ₩18,594 | ₩18,340 | ₩18,447 | -0.79% | 14.8만 |
|---|
| 2026.02.18 | ₩18,460 | ₩18,634 | ₩18,366 | ₩18,567 | +0.58% | 14.2만 |
|---|
| 2026.02.17 | ₩18,701 | ₩18,701 | ₩18,433 | ₩18,527 | -0.93% | 20.6만 |
|---|
| 2026.02.13 | ₩18,714 | ₩18,768 | ₩18,460 | ₩18,701 | -0.07% | 16.9만 |
|---|
| 2026.02.12 | ₩18,754 | ₩18,861 | ₩18,580 | ₩18,621 | -0.71% | 14.9만 |
|---|
| 2026.02.11 | ₩18,661 | ₩18,768 | ₩18,460 | ₩18,674 | +0.07% | 16.3만 |
|---|
| 2026.02.10 | ₩18,634 | ₩18,687 | ₩18,487 | ₩18,621 | -0.07% | 14.6만 |
|---|
| 2026.02.09 | ₩18,554 | ₩18,687 | ₩18,433 | ₩18,647 | +0.50% | 12.3만 |
|---|
| 2026.02.06 | ₩18,580 | ₩18,661 | ₩18,473 | ₩18,580 | 0.00% | 18만 |
|---|
| 2026.02.05 | ₩18,674 | ₩18,687 | ₩18,340 | ₩18,540 | -0.72% | 32.1만 |
|---|
| 2026.02.04 | ₩18,594 | ₩19,115 | ₩18,473 | ₩18,781 | +1.01% | 51.1만 |
|---|
| 2026.02.03 | ₩18,527 | ₩18,594 | ₩18,192 | ₩18,380 | -0.79% | 24.8만 |
|---|
| 2026.02.02 | ₩18,460 | ₩18,594 | ₩18,206 | ₩18,527 | +0.36% | 24.3만 |
|---|
| 2026.01.30 | ₩18,634 | ₩18,701 | ₩18,420 | ₩18,500 | -0.72% | 12.1만 |
|---|
| 2026.01.29 | ₩18,580 | ₩18,661 | ₩18,460 | ₩18,634 | +0.29% | 13.8만 |
|---|
| 2026.01.28 | ₩18,634 | ₩18,714 | ₩18,500 | ₩18,500 | -0.72% | 11.9만 |
|---|
| 2026.01.27 | ₩18,420 | ₩18,661 | ₩18,393 | ₩18,621 | +1.09% | 14.5만 |
|---|
| 2026.01.26 | ₩18,460 | ₩18,500 | ₩18,139 | ₩18,433 | -0.14% | 22.2만 |
|---|
| 2026.01.23 | ₩18,487 | ₩18,594 | ₩18,326 | ₩18,460 | -0.14% | 18만 |
|---|
| 2026.01.22 | ₩18,647 | ₩18,861 | ₩18,554 | ₩18,580 | -0.36% | 21.8만 |
|---|
| 2026.01.21 | ₩18,607 | ₩18,781 | ₩18,554 | ₩18,674 | +0.36% | 15.1만 |
|---|
| 2026.01.20 | ₩18,687 | ₩18,728 | ₩18,420 | ₩18,500 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩18,968 | ₩18,995 | ₩18,701 | ₩18,821 | -0.78% | 16.3만 |
|---|
| 2026.01.15 | ₩18,728 | ₩18,995 | ₩18,621 | ₩18,968 | +1.29% | 21.6만 |
|---|
| 2026.01.14 | ₩18,554 | ₩18,794 | ₩18,420 | ₩18,781 | +1.23% | 14만 |
|---|
| 2026.01.13 | ₩18,594 | ₩18,661 | ₩18,420 | ₩18,554 | -0.22% | 17.8만 |
|---|
| 2026.01.12 | ₩18,634 | ₩18,714 | ₩18,540 | ₩18,621 | -0.07% | 14.5만 |
|---|
| 2026.01.09 | ₩18,621 | ₩18,754 | ₩18,594 | ₩18,634 | +0.07% | 11.9만 |
|---|
| 2026.01.08 | ₩18,460 | ₩18,741 | ₩18,420 | ₩18,701 | +1.30% | 18.8만 |
|---|
| 2026.01.07 | ₩18,674 | ₩18,674 | ₩18,286 | ₩18,380 | -1.58% | 18.7만 |
|---|
| 2026.01.06 | ₩18,754 | ₩18,754 | ₩18,393 | ₩18,607 | -0.78% | 19.2만 |
|---|
| 2026.01.05 | ₩18,607 | ₩18,888 | ₩18,607 | ₩18,714 | +0.58% | 20.6만 |
|---|
| 2026.01.02 | ₩18,701 | ₩18,781 | ₩18,420 | ₩18,647 | -0.29% | 20.4만 |
|---|
| 2025.12.31 | ₩18,500 | ₩18,741 | ₩18,473 | ₩18,687 | +1.01% | 16.8만 |
|---|
| 2025.12.30 | ₩18,340 | ₩18,580 | ₩18,326 | ₩18,513 | +0.95% | 14.6만 |
|---|
| 2025.12.29 | ₩18,594 | ₩18,634 | ₩18,326 | ₩18,366 | -1.22% | 13.7만 |
|---|
| 2025.12.26 | ₩18,353 | ₩18,567 | ₩18,353 | ₩18,554 | +1.09% | 10.3만 |
|---|
| 2025.12.24 | ₩18,152 | ₩18,366 | ₩18,152 | ₩18,299 | +0.81% | 7.7만 |
|---|
| 2025.12.23 | ₩18,353 | ₩18,567 | ₩18,152 | ₩18,152 | -1.09% | 16.1만 |
|---|
| 2025.12.22 | ₩18,460 | ₩18,513 | ₩18,273 | ₩18,380 | -0.43% | 20.5만 |
|---|
| 2025.12.19 | ₩18,754 | ₩18,754 | ₩18,487 | ₩18,567 | -1.00% | 25.5만 |
|---|
| 2025.12.18 | ₩18,714 | ₩18,768 | ₩18,621 | ₩18,728 | +0.07% | 17.7만 |
|---|
| 2025.12.17 | ₩18,754 | ₩18,768 | ₩18,621 | ₩18,661 | -0.50% | 20.4만 |
|---|
| 2025.12.16 | ₩18,634 | ₩18,741 | ₩18,580 | ₩18,701 | +0.36% | 10.2만 |
|---|
| 2025.12.15 | ₩18,741 | ₩18,741 | ₩18,460 | ₩18,580 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩18,634 | ₩18,781 | ₩18,594 | ₩18,674 | +0.22% | 11.4만 |
|---|
| 2025.12.11 | ₩18,794 | ₩18,794 | ₩18,594 | ₩18,661 | -0.71% | 13.1만 |
|---|
| 2025.12.10 | ₩18,754 | ₩18,821 | ₩18,701 | ₩18,754 | 0.00% | 11.7만 |
|---|
| 2025.12.09 | ₩18,607 | ₩18,768 | ₩18,607 | ₩18,701 | +0.50% | 15.7만 |
|---|
| 2025.12.08 | ₩18,607 | ₩18,794 | ₩18,594 | ₩18,621 | +0.07% | 13.5만 |
|---|
| 2025.12.05 | ₩18,687 | ₩18,794 | ₩18,621 | ₩18,647 | -0.21% | 10.7만 |
|---|
| 2025.12.04 | ₩18,647 | ₩18,754 | ₩18,554 | ₩18,687 | +0.22% | 12.8만 |
|---|
| 2025.12.03 | ₩18,754 | ₩18,754 | ₩18,554 | ₩18,647 | -0.57% | 10.2만 |
|---|
| 2025.12.02 | ₩18,647 | ₩18,781 | ₩18,500 | ₩18,754 | +0.57% | 17.9만 |
|---|
| 2025.12.01 | ₩18,687 | ₩18,701 | ₩18,540 | ₩18,580 | -0.57% | 12만 |
|---|
| 2025.11.28 | ₩18,768 | ₩18,768 | ₩18,634 | ₩18,754 | -0.07% | 8.3만 |
|---|
| 2025.11.26 | ₩18,728 | ₩18,781 | ₩18,621 | ₩18,687 | -0.21% | 16.5만 |
|---|
| 2025.11.25 | ₩18,687 | ₩18,714 | ₩18,527 | ₩18,714 | +0.14% | 16.2만 |
|---|
| 2025.11.24 | ₩18,326 | ₩18,447 | ₩18,192 | ₩18,447 | +0.66% | 9.2만 |
|---|
| 2025.11.21 | ₩18,126 | ₩18,380 | ₩18,099 | ₩18,313 | +1.03% | 10.1만 |
|---|
| 2025.11.20 | ₩18,166 | ₩18,393 | ₩18,126 | ₩18,206 | +0.22% | 9.6만 |
|---|
| 2025.11.19 | ₩18,326 | ₩18,380 | ₩18,112 | ₩18,166 | -0.88% | 13.8만 |
|---|
| 2025.11.18 | ₩18,099 | ₩18,340 | ₩18,085 | ₩18,259 | +0.89% | 8.9만 |
|---|
| 2025.11.17 | ₩18,219 | ₩18,393 | ₩18,126 | ₩18,126 | -0.51% | 16.9만 |
|---|
| 2025.11.14 | ₩18,487 | ₩18,527 | ₩18,219 | ₩18,420 | -0.36% | 10.3만 |
|---|
| 2025.11.13 | ₩18,701 | ₩18,754 | ₩18,487 | ₩18,513 | -1.00% | 8.9만 |
|---|
| 2025.11.12 | ₩18,567 | ₩18,768 | ₩18,540 | ₩18,701 | +0.72% | 17.8만 |
|---|
| 2025.11.11 | ₩18,527 | ₩18,687 | ₩18,460 | ₩18,567 | +0.22% | 9.6만 |
|---|
| 2025.11.10 | ₩18,754 | ₩18,781 | ₩18,473 | ₩18,567 | -1.00% | 10.1만 |
|---|
| 2025.11.07 | ₩18,674 | ₩18,768 | ₩18,500 | ₩18,714 | +0.21% | 10.2만 |
|---|
| 2025.11.06 | ₩18,513 | ₩18,728 | ₩18,393 | ₩18,594 | +0.43% | 10.9만 |
|---|
| 2025.11.05 | ₩18,353 | ₩18,621 | ₩18,139 | ₩18,527 | +0.95% | 11.7만 |
|---|
| 2025.11.04 | ₩18,366 | ₩18,647 | ₩18,313 | ₩18,447 | +0.44% | 10.4만 |
|---|
| 2025.11.03 | ₩18,580 | ₩18,634 | ₩18,326 | ₩18,487 | -0.50% | 13.7만 |
|---|
| 2025.10.31 | ₩18,580 | ₩18,781 | ₩18,460 | ₩18,487 | -0.50% | 15.8만 |
|---|
| 2025.10.30 | ₩18,661 | ₩18,781 | ₩18,353 | ₩18,500 | -0.86% | 12.3만 |
|---|
| 2025.10.29 | ₩18,901 | ₩18,928 | ₩18,513 | ₩18,621 | -1.49% | 17.4만 |
|---|
| 2025.10.28 | ₩18,728 | ₩18,928 | ₩18,554 | ₩18,861 | +0.71% | 23.2만 |
|---|
| 2025.10.27 | ₩18,594 | ₩18,714 | ₩18,206 | ₩18,687 | +0.50% | 12.8만 |
|---|
| 2025.10.24 | ₩18,634 | ₩18,794 | ₩18,634 | ₩18,674 | +0.22% | 13.8만 |
|---|
| 2025.10.23 | ₩18,661 | ₩18,794 | ₩18,500 | ₩18,781 | +0.65% | 11.4만 |
|---|
| 2025.10.22 | ₩18,741 | ₩18,741 | ₩18,527 | ₩18,701 | -0.21% | 9.6만 |
|---|
| 2025.10.21 | ₩18,661 | ₩18,808 | ₩18,594 | ₩18,768 | +0.57% | 10.8만 |
|---|
| 2025.10.20 | ₩18,701 | ₩18,754 | ₩18,473 | ₩18,661 | -0.21% | 12만 |
|---|
| 2025.10.17 | ₩18,460 | ₩18,781 | ₩18,340 | ₩18,594 | +0.72% | 13.5만 |
|---|
| 2025.10.16 | ₩18,714 | ₩18,808 | ₩18,433 | ₩18,447 | -1.43% | 16.1만 |
|---|
| 2025.10.15 | ₩18,647 | ₩18,821 | ₩18,500 | ₩18,728 | +0.43% | 14.6만 |
|---|
| 2025.10.14 | ₩18,166 | ₩18,647 | ₩17,938 | ₩18,647 | +2.65% | 20.5만 |
|---|
| 2025.10.13 | ₩17,791 | ₩18,326 | ₩17,724 | ₩18,273 | +2.71% | 19.4만 |
|---|
| 2025.10.10 | ₩18,005 | ₩18,019 | ₩17,604 | ₩17,657 | -1.93% | 14.1만 |
|---|