시장 데이터를 불러오는 중
전체 종목
Golub Capital BDC, Inc. - Closed End Fund 과거 주가
Golub Capital BDC, Inc. - Closed End Fund · GBDC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Golub Capital BDC, Inc. - Closed End Fund · GBDC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,362 | ₩16,442 | ₩16,187 | ₩16,214 | -0.90% | 150.3만 |
| 2026.10.08 | ₩16,107 | ₩16,442 | ₩16,027 | ₩16,362 | +1.58% | 176.6만 |
| 2026.10.07 | ₩16,308 | ₩16,335 | ₩15,960 | ₩16,080 | -1.40% | 198.5만 |
| 2026.10.06 | ₩16,630 | ₩16,710 | ₩16,321 | ₩16,335 | -1.77% | 216.5만 |
| 2026.10.05 | ₩16,857 | ₩16,965 | ₩16,576 | ₩16,589 | -1.59% | 191.7만 |
| 2026.10.02 | ₩17,018 | ₩17,072 | ₩16,683 | ₩16,804 | -1.26% | 180.2만 |
| 2026.10.01 | ₩16,844 | ₩16,991 | ₩16,737 | ₩16,951 | +0.64% | 182.9만 |
| 2026.09.30 | ₩17,032 | ₩17,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,871 |
| ₩16,924 |
| -0.63% |
| 355.7만 |
| 2026.09.29 | ₩16,817 | ₩17,018 | ₩16,764 | ₩16,951 | +0.80% | 132.5만 |
|---|
| 2026.09.28 | ₩16,616 | ₩16,777 | ₩16,563 | ₩16,737 | +0.73% | 125.3만 |
|---|
| 2026.09.25 | ₩16,603 | ₩16,697 | ₩16,496 | ₩16,697 | +0.56% | 139.9만 |
|---|
| 2026.09.24 | ₩16,670 | ₩16,737 | ₩16,469 | ₩16,630 | -0.24% | 165.9만 |
|---|
| 2026.09.23 | ₩16,790 | ₩16,804 | ₩16,630 | ₩16,683 | -0.64% | 86.8만 |
|---|
| 2026.09.22 | ₩16,844 | ₩16,938 | ₩16,777 | ₩16,790 | -0.32% | 116.3만 |
|---|
| 2026.09.21 | ₩16,898 | ₩16,911 | ₩16,750 | ₩16,817 | -0.48% | 62.5만 |
|---|
| 2026.09.18 | ₩16,991 | ₩17,032 | ₩16,697 | ₩16,804 | -1.10% | 183.1만 |
|---|
| 2026.09.17 | ₩16,817 | ₩17,233 | ₩16,817 | ₩17,058 | +1.43% | 171.6만 |
|---|
| 2026.09.16 | ₩16,616 | ₩16,777 | ₩16,522 | ₩16,683 | +0.40% | 171.7만 |
|---|
| 2026.09.15 | ₩16,630 | ₩16,750 | ₩16,522 | ₩16,656 | +0.16% | 145만 |
|---|
| 2026.09.14 | ₩16,750 | ₩16,804 | ₩16,603 | ₩16,710 | -0.24% | 107.1만 |
|---|
| 2026.09.11 | ₩17,112 | ₩17,192 | ₩17,018 | ₩17,139 | +0.16% | 134.2만 |
|---|
| 2026.09.10 | ₩17,166 | ₩17,166 | ₩16,951 | ₩17,018 | -0.86% | 140.4만 |
|---|
| 2026.09.09 | ₩17,219 | ₩17,326 | ₩17,018 | ₩17,192 | -0.16% | 212.5만 |
|---|
| 2026.09.08 | ₩17,380 | ₩17,487 | ₩17,032 | ₩17,125 | -1.46% | 169.8만 |
|---|
| 2026.09.04 | ₩17,353 | ₩17,474 | ₩17,326 | ₩17,420 | +0.39% | 91.8만 |
|---|
| 2026.09.03 | ₩17,326 | ₩17,527 | ₩17,206 | ₩17,380 | +0.31% | 117.4만 |
|---|
| 2026.09.02 | ₩17,393 | ₩17,420 | ₩17,219 | ₩17,353 | -0.23% | 133.3만 |
|---|
| 2026.09.01 | ₩17,581 | ₩17,594 | ₩17,259 | ₩17,273 | -1.75% | 137.8만 |
|---|
| 2026.08.31 | ₩17,393 | ₩17,728 | ₩17,380 | ₩17,635 | +1.39% | 89.2만 |
|---|
| 2026.08.28 | ₩17,608 | ₩17,675 | ₩17,367 | ₩17,460 | -0.84% | 86.6만 |
|---|
| 2026.08.27 | ₩17,568 | ₩17,661 | ₩17,434 | ₩17,514 | -0.31% | 98.2만 |
|---|
| 2026.08.26 | ₩17,608 | ₩17,688 | ₩17,568 | ₩17,568 | -0.23% | 69.3만 |
|---|
| 2026.08.25 | ₩17,742 | ₩17,769 | ₩17,501 | ₩17,568 | -0.98% | 100.7만 |
|---|
| 2026.08.24 | ₩17,688 | ₩17,836 | ₩17,608 | ₩17,742 | +0.30% | 116.2만 |
|---|
| 2026.08.21 | ₩17,795 | ₩17,822 | ₩17,554 | ₩17,688 | -0.60% | 121.5만 |
|---|
| 2026.08.20 | ₩17,661 | ₩17,769 | ₩17,554 | ₩17,702 | +0.23% | 64.9만 |
|---|
| 2026.08.19 | ₩17,514 | ₩17,782 | ₩17,514 | ₩17,648 | +0.77% | 83.7만 |
|---|
| 2026.08.18 | ₩17,581 | ₩17,608 | ₩17,460 | ₩17,514 | -0.38% | 68.3만 |
|---|
| 2026.08.17 | ₩17,728 | ₩17,809 | ₩17,568 | ₩17,581 | -0.83% | 128.5만 |
|---|
| 2026.08.14 | ₩17,849 | ₩17,916 | ₩17,728 | ₩17,769 | -0.45% | 135만 |
|---|
| 2026.08.13 | ₩17,608 | ₩18,037 | ₩17,594 | ₩17,956 | +1.98% | 159.9만 |
|---|
| 2026.08.12 | ₩17,594 | ₩17,648 | ₩17,326 | ₩17,541 | -0.30% | 87만 |
|---|
| 2026.08.11 | ₩17,581 | ₩17,755 | ₩17,501 | ₩17,661 | +0.46% | 98.9만 |
|---|
| 2026.08.10 | ₩17,581 | ₩17,621 | ₩17,367 | ₩17,594 | +0.08% | 118.7만 |
|---|
| 2026.08.07 | ₩17,420 | ₩17,769 | ₩17,420 | ₩17,648 | +1.31% | 176.9만 |
|---|
| 2026.08.06 | ₩17,192 | ₩17,568 | ₩17,152 | ₩17,501 | +1.79% | 124만 |
|---|
| 2026.08.05 | ₩17,541 | ₩17,568 | ₩17,032 | ₩17,166 | -2.14% | 161.3만 |
|---|
| 2026.08.04 | ₩17,581 | ₩17,728 | ₩17,420 | ₩17,527 | -0.30% | 175만 |
|---|
| 2026.08.03 | ₩17,353 | ₩17,728 | ₩17,313 | ₩17,675 | +1.85% | 144.4만 |
|---|
| 2026.07.31 | ₩17,179 | ₩17,313 | ₩17,005 | ₩17,192 | +0.08% | 61만 |
|---|
| 2026.07.30 | ₩17,219 | ₩17,313 | ₩16,911 | ₩17,206 | -0.08% | 105.1만 |
|---|
| 2026.07.29 | ₩17,367 | ₩17,487 | ₩17,099 | ₩17,152 | -1.23% | 74.8만 |
|---|
| 2026.07.28 | ₩17,326 | ₩17,474 | ₩17,300 | ₩17,367 | +0.23% | 104.8만 |
|---|
| 2026.07.27 | ₩17,179 | ₩17,340 | ₩17,152 | ₩17,259 | +0.47% | 83.3만 |
|---|
| 2026.07.24 | ₩17,152 | ₩17,219 | ₩16,924 | ₩17,125 | -0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩17,085 | ₩17,192 | ₩16,911 | ₩17,125 | +0.24% | 74.6만 |
|---|
| 2026.07.22 | ₩17,474 | ₩17,487 | ₩17,099 | ₩17,219 | -1.46% | 94.4만 |
|---|
| 2026.07.21 | ₩17,393 | ₩17,501 | ₩17,286 | ₩17,434 | +0.23% | 56.2만 |
|---|
| 2026.07.20 | ₩17,501 | ₩17,675 | ₩17,125 | ₩17,353 | -0.84% | 72.8만 |
|---|
| 2026.07.17 | ₩17,862 | ₩17,983 | ₩17,447 | ₩17,501 | -2.03% | 79만 |
|---|
| 2026.07.16 | ₩17,621 | ₩17,876 | ₩17,568 | ₩17,862 | +1.37% | 94.2만 |
|---|
| 2026.07.15 | ₩17,501 | ₩17,822 | ₩17,474 | ₩17,742 | +1.38% | 181만 |
|---|
| 2026.07.14 | ₩17,380 | ₩17,501 | ₩17,340 | ₩17,447 | +0.39% | 69.8만 |
|---|
| 2026.07.13 | ₩17,393 | ₩17,447 | ₩17,273 | ₩17,313 | -0.46% | 86.7만 |
|---|
| 2026.07.10 | ₩17,152 | ₩17,380 | ₩17,125 | ₩17,313 | +0.94% | 78만 |
|---|
| 2026.07.09 | ₩17,139 | ₩17,179 | ₩17,032 | ₩17,045 | -0.55% | 111.8만 |
|---|
| 2026.07.08 | ₩17,085 | ₩17,125 | ₩16,938 | ₩17,085 | 0.00% | 84.4만 |
|---|
| 2026.07.07 | ₩17,273 | ₩17,487 | ₩17,072 | ₩17,085 | -1.09% | 82.7만 |
|---|
| 2026.07.06 | ₩17,380 | ₩17,514 | ₩17,192 | ₩17,246 | -0.77% | 147.1만 |
|---|
| 2026.07.02 | ₩17,460 | ₩17,460 | ₩17,259 | ₩17,407 | -0.31% | 82.4만 |
|---|
| 2026.07.01 | ₩17,259 | ₩17,434 | ₩17,166 | ₩17,206 | -0.31% | 122.6만 |
|---|
| 2026.06.30 | ₩17,125 | ₩17,501 | ₩17,125 | ₩17,259 | +0.78% | 332.6만 |
|---|
| 2026.06.29 | ₩16,938 | ₩17,152 | ₩16,884 | ₩17,125 | +1.11% | 147.9만 |
|---|
| 2026.06.26 | ₩16,630 | ₩17,032 | ₩16,630 | ₩16,871 | +1.45% | 148.4만 |
|---|
| 2026.06.25 | ₩16,549 | ₩16,697 | ₩16,482 | ₩16,616 | +0.40% | 104.3만 |
|---|
| 2026.06.24 | ₩16,536 | ₩16,683 | ₩16,375 | ₩16,549 | +0.08% | 102.4만 |
|---|
| 2026.06.23 | ₩16,455 | ₩16,643 | ₩16,388 | ₩16,509 | +0.33% | 122만 |
|---|
| 2026.06.22 | ₩16,549 | ₩16,844 | ₩16,442 | ₩16,469 | -0.49% | 98.8만 |
|---|
| 2026.06.18 | ₩16,616 | ₩16,697 | ₩16,469 | ₩16,549 | -0.40% | 170.1만 |
|---|
| 2026.06.17 | ₩17,058 | ₩17,152 | ₩16,469 | ₩16,549 | -2.99% | 190.9만 |
|---|
| 2026.06.16 | ₩17,058 | ₩17,219 | ₩17,045 | ₩17,112 | +0.31% | 113.9만 |
|---|
| 2026.06.15 | ₩17,393 | ₩17,568 | ₩17,032 | ₩17,045 | -2.00% | 143.9만 |
|---|
| 2026.06.12 | ₩17,916 | ₩17,996 | ₩17,715 | ₩17,809 | -0.60% | 99.8만 |
|---|
| 2026.06.11 | ₩17,755 | ₩17,889 | ₩17,688 | ₩17,862 | +0.60% | 75.6만 |
|---|
| 2026.06.10 | ₩17,608 | ₩17,822 | ₩17,608 | ₩17,702 | +0.53% | 85.1만 |
|---|
| 2026.06.09 | ₩17,474 | ₩17,635 | ₩17,420 | ₩17,554 | +0.46% | 69.9만 |
|---|
| 2026.06.08 | ₩17,447 | ₩17,608 | ₩17,273 | ₩17,474 | +0.15% | 72.6만 |
|---|
| 2026.06.05 | ₩17,648 | ₩17,688 | ₩17,447 | ₩17,474 | -0.99% | 98.6만 |
|---|
| 2026.06.04 | ₩17,273 | ₩17,715 | ₩17,273 | ₩17,675 | +2.33% | 97.3만 |
|---|
| 2026.06.03 | ₩17,608 | ₩17,608 | ₩17,125 | ₩17,286 | -1.83% | 164.3만 |
|---|
| 2026.06.02 | ₩17,836 | ₩17,970 | ₩17,782 | ₩17,782 | -0.30% | 89.2만 |
|---|
| 2026.06.01 | ₩17,742 | ₩18,077 | ₩17,661 | ₩17,903 | +0.91% | 183.1만 |
|---|
| 2026.05.29 | ₩17,541 | ₩17,795 | ₩17,501 | ₩17,635 | +0.53% | 117.4만 |
|---|
| 2026.05.28 | ₩17,554 | ₩17,702 | ₩17,474 | ₩17,541 | -0.08% | 117.2만 |
|---|
| 2026.05.27 | ₩17,514 | ₩17,688 | ₩17,474 | ₩17,527 | +0.08% | 186.7만 |
|---|
| 2026.05.26 | ₩17,273 | ₩17,608 | ₩17,273 | ₩17,541 | +1.55% | 84.2만 |
|---|
| 2026.05.22 | ₩17,380 | ₩17,527 | ₩17,219 | ₩17,273 | -0.62% | 101.5만 |
|---|
| 2026.05.21 | ₩17,380 | ₩17,568 | ₩17,300 | ₩17,380 | 0.00% | 100.5만 |
|---|
| 2026.05.20 | ₩17,166 | ₩17,541 | ₩17,085 | ₩17,487 | +1.87% | 171.9만 |
|---|
| 2026.05.19 | ₩17,273 | ₩17,353 | ₩17,125 | ₩17,125 | -0.85% | 97.2만 |
|---|
| 2026.05.18 | ₩17,501 | ₩17,541 | ₩17,246 | ₩17,300 | -1.15% | 93.3만 |
|---|
| 2026.05.15 | ₩17,581 | ₩17,661 | ₩17,407 | ₩17,501 | -0.46% | 110.8만 |
|---|
| 2026.05.14 | ₩17,635 | ₩17,755 | ₩17,581 | ₩17,648 | +0.08% | 88.9만 |
|---|
| 2026.05.13 | ₩17,635 | ₩17,675 | ₩17,460 | ₩17,541 | -0.53% | 150.9만 |
|---|
| 2026.05.12 | ₩17,393 | ₩17,675 | ₩17,340 | ₩17,635 | +1.39% | 137.7만 |
|---|
| 2026.05.11 | ₩17,635 | ₩17,635 | ₩17,367 | ₩17,367 | -1.52% | 133.9만 |
|---|
| 2026.05.08 | ₩17,769 | ₩17,769 | ₩17,434 | ₩17,635 | -0.75% | 140.2만 |
|---|
| 2026.05.07 | ₩17,715 | ₩17,755 | ₩17,501 | ₩17,621 | -0.53% | 118.6만 |
|---|
| 2026.05.06 | ₩17,996 | ₩18,090 | ₩17,594 | ₩17,836 | -0.89% | 209.8만 |
|---|
| 2026.05.05 | ₩17,367 | ₩18,010 | ₩17,367 | ₩17,956 | +3.40% | 237.2만 |
|---|
| 2026.05.04 | ₩18,385 | ₩18,640 | ₩18,278 | ₩18,331 | -0.29% | 201.1만 |
|---|
| 2026.05.01 | ₩18,358 | ₩18,573 | ₩18,358 | ₩18,492 | +0.73% | 153.8만 |
|---|
| 2026.04.30 | ₩17,876 | ₩18,398 | ₩17,876 | ₩18,358 | +2.70% | 182.5만 |
|---|
| 2026.04.29 | ₩17,956 | ₩18,010 | ₩17,702 | ₩17,876 | -0.45% | 134만 |
|---|
| 2026.04.28 | ₩17,996 | ₩18,157 | ₩17,836 | ₩17,983 | -0.07% | 168.3만 |
|---|
| 2026.04.27 | ₩17,889 | ₩18,010 | ₩17,782 | ₩17,956 | +0.37% | 106.9만 |
|---|
| 2026.04.24 | ₩17,568 | ₩17,903 | ₩17,554 | ₩17,809 | +1.37% | 165.3만 |
|---|
| 2026.04.23 | ₩17,769 | ₩17,862 | ₩17,434 | ₩17,541 | -1.28% | 139.7만 |
|---|
| 2026.04.22 | ₩17,903 | ₩18,063 | ₩17,675 | ₩17,769 | -0.75% | 196.6만 |
|---|
| 2026.04.21 | ₩18,291 | ₩18,398 | ₩17,728 | ₩17,755 | -2.93% | 235.3만 |
|---|
| 2026.04.20 | ₩18,197 | ₩18,358 | ₩18,144 | ₩18,291 | +0.52% | 187.4만 |
|---|
| 2026.04.17 | ₩18,157 | ₩18,331 | ₩18,010 | ₩18,264 | +0.59% | 198.9만 |
|---|
| 2026.04.16 | ₩17,996 | ₩18,010 | ₩17,728 | ₩17,809 | -1.04% | 164.1만 |
|---|
| 2026.04.15 | ₩17,621 | ₩17,996 | ₩17,621 | ₩17,996 | +2.13% | 386.4만 |
|---|
| 2026.04.14 | ₩17,152 | ₩17,581 | ₩17,112 | ₩17,568 | +2.42% | 267.8만 |
|---|
| 2026.04.13 | ₩17,005 | ₩17,112 | ₩16,764 | ₩17,072 | +0.39% | 190.2만 |
|---|
| 2026.04.10 | ₩16,884 | ₩17,085 | ₩16,831 | ₩17,032 | +0.87% | 176.1만 |
|---|
| 2026.04.09 | ₩16,884 | ₩16,951 | ₩16,710 | ₩16,857 | -0.16% | 182.9만 |
|---|
| 2026.04.08 | ₩17,233 | ₩17,393 | ₩16,831 | ₩16,938 | -1.71% | 307.8만 |
|---|
| 2026.04.07 | ₩17,112 | ₩17,233 | ₩17,085 | ₩17,192 | +0.47% | 170.7만 |
|---|
| 2026.04.06 | ₩17,018 | ₩17,206 | ₩17,005 | ₩17,166 | +0.87% | 166.9만 |
|---|
| 2026.04.02 | ₩16,670 | ₩17,058 | ₩16,643 | ₩17,018 | +2.09% | 337.4만 |
|---|
| 2026.04.01 | ₩17,125 | ₩17,139 | ₩16,630 | ₩16,750 | -2.19% | 273.4만 |
|---|
| 2026.03.31 | ₩17,018 | ₩17,246 | ₩16,898 | ₩16,965 | -0.31% | 351.6만 |
|---|
| 2026.03.30 | ₩16,549 | ₩17,058 | ₩16,509 | ₩16,951 | +2.43% | 352.9만 |
|---|
| 2026.03.27 | ₩16,804 | ₩16,844 | ₩16,375 | ₩16,429 | -2.23% | 175만 |
|---|
| 2026.03.26 | ₩16,857 | ₩17,045 | ₩16,777 | ₩16,804 | -0.32% | 259.8만 |
|---|
| 2026.03.25 | ₩16,857 | ₩16,991 | ₩16,710 | ₩16,857 | 0.00% | 145.3만 |
|---|
| 2026.03.24 | ₩16,710 | ₩16,884 | ₩16,536 | ₩16,683 | -0.16% | 187.2만 |
|---|
| 2026.03.23 | ₩16,697 | ₩17,018 | ₩16,603 | ₩16,911 | +1.28% | 215.3만 |
|---|
| 2026.03.20 | ₩16,938 | ₩16,978 | ₩16,549 | ₩16,549 | -2.29% | 299.3만 |
|---|
| 2026.03.19 | ₩16,656 | ₩16,978 | ₩16,656 | ₩16,817 | +0.97% | 238.2만 |
|---|
| 2026.03.18 | ₩16,616 | ₩16,911 | ₩16,616 | ₩16,723 | +0.65% | 203.6만 |
|---|
| 2026.03.17 | ₩16,348 | ₩16,723 | ₩16,281 | ₩16,710 | +2.21% | 234.4만 |
|---|
| 2026.03.16 | ₩16,107 | ₩16,268 | ₩15,906 | ₩16,214 | +0.67% | 266.8만 |
|---|
| 2026.03.13 | ₩15,946 | ₩16,187 | ₩15,919 | ₩16,040 | +0.59% | 415.7만 |
|---|
| 2026.03.12 | ₩16,080 | ₩16,375 | ₩16,080 | ₩16,254 | +1.08% | 478.3만 |
|---|
| 2026.03.11 | ₩16,362 | ₩16,536 | ₩16,067 | ₩16,187 | -1.06% | 277.8만 |
|---|
| 2026.03.10 | ₩16,429 | ₩16,455 | ₩16,161 | ₩16,335 | -0.57% | 282.5만 |
|---|
| 2026.03.09 | ₩16,214 | ₩16,429 | ₩15,933 | ₩16,388 | +1.07% | 340.9만 |
|---|
| 2026.03.06 | ₩16,442 | ₩16,509 | ₩16,241 | ₩16,241 | -1.22% | 180.1만 |
|---|
| 2026.03.05 | ₩16,697 | ₩16,978 | ₩16,469 | ₩16,603 | -0.56% | 259.4만 |
|---|
| 2026.03.04 | ₩16,388 | ₩16,804 | ₩16,295 | ₩16,697 | +1.88% | 391만 |
|---|
| 2026.03.03 | ₩16,147 | ₩16,442 | ₩16,080 | ₩16,362 | +1.33% | 279.5만 |
|---|
| 2026.03.02 | ₩15,946 | ₩16,522 | ₩15,772 | ₩16,455 | +3.19% | 267.1만 |
|---|
| 2026.02.27 | ₩16,295 | ₩16,388 | ₩16,027 | ₩16,067 | -1.40% | 520.6만 |
|---|
| 2026.02.26 | ₩16,509 | ₩16,549 | ₩16,147 | ₩16,429 | -0.49% | 405.5만 |
|---|
| 2026.02.25 | ₩16,321 | ₩16,589 | ₩16,241 | ₩16,536 | +1.31% | 250.4만 |
|---|
| 2026.02.24 | ₩16,214 | ₩16,482 | ₩16,040 | ₩16,214 | 0.00% | 297.2만 |
|---|
| 2026.02.23 | ₩16,281 | ₩16,509 | ₩16,201 | ₩16,268 | -0.08% | 345.3만 |
|---|
| 2026.02.20 | ₩16,281 | ₩16,455 | ₩16,107 | ₩16,281 | 0.00% | 327.4만 |
|---|
| 2026.02.19 | ₩16,362 | ₩16,469 | ₩16,214 | ₩16,375 | +0.08% | 301만 |
|---|
| 2026.02.18 | ₩16,482 | ₩16,563 | ₩16,281 | ₩16,455 | -0.16% | 314.8만 |
|---|
| 2026.02.17 | ₩16,938 | ₩16,965 | ₩16,375 | ₩16,415 | -3.09% | 509.5만 |
|---|
| 2026.02.13 | ₩17,018 | ₩17,099 | ₩16,710 | ₩16,924 | -0.55% | 264만 |
|---|
| 2026.02.12 | ₩17,085 | ₩17,313 | ₩17,005 | ₩17,032 | -0.31% | 191.8만 |
|---|
| 2026.02.11 | ₩17,246 | ₩17,246 | ₩16,978 | ₩17,085 | -0.93% | 147.9만 |
|---|
| 2026.02.10 | ₩16,911 | ₩17,393 | ₩16,790 | ₩17,246 | +1.98% | 260.4만 |
|---|
| 2026.02.09 | ₩16,710 | ₩16,924 | ₩16,563 | ₩16,911 | +1.20% | 235만 |
|---|
| 2026.02.06 | ₩16,723 | ₩16,978 | ₩16,603 | ₩16,817 | +0.56% | 256.2만 |
|---|
| 2026.02.05 | ₩17,018 | ₩17,125 | ₩16,455 | ₩16,589 | -2.52% | 709.6만 |
|---|
| 2026.02.04 | ₩17,166 | ₩17,527 | ₩17,032 | ₩17,501 | +1.95% | 459.6만 |
|---|
| 2026.02.03 | ₩17,447 | ₩17,447 | ₩16,978 | ₩17,139 | -1.77% | 451.4만 |
|---|
| 2026.02.02 | ₩17,903 | ₩17,903 | ₩17,326 | ₩17,487 | -2.32% | 523만 |
|---|
| 2026.01.30 | ₩18,144 | ₩18,157 | ₩17,929 | ₩17,943 | -1.11% | 190.7만 |
|---|
| 2026.01.29 | ₩18,291 | ₩18,345 | ₩18,010 | ₩18,157 | -0.73% | 206.8만 |
|---|
| 2026.01.28 | ₩18,318 | ₩18,479 | ₩18,117 | ₩18,144 | -0.95% | 148.4만 |
|---|
| 2026.01.27 | ₩18,157 | ₩18,385 | ₩18,144 | ₩18,372 | +1.18% | 173.5만 |
|---|
| 2026.01.26 | ₩18,331 | ₩18,331 | ₩18,090 | ₩18,171 | -0.88% | 161만 |
|---|
| 2026.01.23 | ₩18,372 | ₩18,439 | ₩18,291 | ₩18,331 | -0.22% | 125.9만 |
|---|
| 2026.01.22 | ₩18,532 | ₩18,599 | ₩18,305 | ₩18,331 | -1.08% | 172.4만 |
|---|
| 2026.01.21 | ₩18,358 | ₩18,519 | ₩18,345 | ₩18,492 | +0.73% | 130.1만 |
|---|
| 2026.01.20 | ₩18,305 | ₩18,372 | ₩18,184 | ₩18,345 | +0.22% | 158.8만 |
|---|
| 2026.01.16 | ₩18,640 | ₩18,680 | ₩18,412 | ₩18,519 | -0.65% | 150.6만 |
|---|
| 2026.01.15 | ₩18,559 | ₩18,747 | ₩18,439 | ₩18,693 | +0.72% | 174.1만 |
|---|
| 2026.01.14 | ₩18,331 | ₩18,586 | ₩18,264 | ₩18,479 | +0.80% | 224.1만 |
|---|
| 2026.01.13 | ₩18,465 | ₩18,519 | ₩18,264 | ₩18,291 | -0.94% | 141.2만 |
|---|
| 2026.01.12 | ₩18,331 | ₩18,492 | ₩18,291 | ₩18,412 | +0.44% | 114.9만 |
|---|
| 2026.01.09 | ₩18,546 | ₩18,640 | ₩18,238 | ₩18,345 | -1.08% | 189.9만 |
|---|
| 2026.01.08 | ₩18,063 | ₩18,626 | ₩18,050 | ₩18,506 | +2.45% | 186.7만 |
|---|
| 2026.01.07 | ₩18,492 | ₩18,492 | ₩18,010 | ₩18,063 | -2.32% | 229만 |
|---|
| 2026.01.06 | ₩18,546 | ₩18,546 | ₩18,211 | ₩18,398 | -0.79% | 161.5만 |
|---|
| 2026.01.05 | ₩18,157 | ₩18,680 | ₩18,157 | ₩18,492 | +1.85% | 222.3만 |
|---|
| 2026.01.02 | ₩18,184 | ₩18,318 | ₩17,956 | ₩18,184 | 0.00% | 117.7만 |
|---|
| 2025.12.31 | ₩18,144 | ₩18,264 | ₩18,063 | ₩18,184 | +0.22% | 353.6만 |
|---|
| 2025.12.30 | ₩18,063 | ₩18,157 | ₩18,010 | ₩18,144 | +0.45% | 290.3만 |
|---|
| 2025.12.29 | ₩18,104 | ₩18,291 | ₩18,037 | ₩18,090 | -0.07% | 275.6만 |
|---|
| 2025.12.26 | ₩17,956 | ₩18,197 | ₩17,956 | ₩18,157 | +1.12% | 172.9만 |
|---|
| 2025.12.24 | ₩17,836 | ₩18,023 | ₩17,809 | ₩17,983 | +0.83% | 119.6만 |
|---|
| 2025.12.23 | ₩18,090 | ₩18,184 | ₩17,849 | ₩17,862 | -1.26% | 187.4만 |
|---|
| 2025.12.22 | ₩18,037 | ₩18,157 | ₩17,996 | ₩18,090 | +0.30% | 188만 |
|---|
| 2025.12.19 | ₩18,090 | ₩18,184 | ₩17,916 | ₩18,037 | -0.30% | 427.6만 |
|---|
| 2025.12.18 | ₩18,130 | ₩18,251 | ₩18,010 | ₩18,063 | -0.37% | 224.2만 |
|---|
| 2025.12.17 | ₩18,264 | ₩18,412 | ₩18,117 | ₩18,144 | -0.66% | 236.2만 |
|---|
| 2025.12.16 | ₩18,318 | ₩18,385 | ₩18,144 | ₩18,238 | -0.44% | 163.7만 |
|---|
| 2025.12.15 | ₩18,465 | ₩18,546 | ₩18,130 | ₩18,318 | -0.80% | 191.8만 |
|---|
| 2025.12.12 | ₩18,653 | ₩18,787 | ₩18,398 | ₩18,439 | -1.15% | 135.9만 |
|---|
| 2025.12.11 | ₩19,243 | ₩19,296 | ₩19,028 | ₩19,055 | -0.97% | 152.2만 |
|---|
| 2025.12.10 | ₩19,189 | ₩19,310 | ₩19,162 | ₩19,256 | +0.35% | 133.2만 |
|---|
| 2025.12.09 | ₩19,122 | ₩19,296 | ₩19,055 | ₩19,216 | +0.49% | 183.1만 |
|---|
| 2025.12.08 | ₩19,109 | ₩19,269 | ₩19,095 | ₩19,162 | +0.28% | 130.9만 |
|---|
| 2025.12.05 | ₩19,095 | ₩19,189 | ₩19,042 | ₩19,122 | +0.14% | 134.3만 |
|---|
| 2025.12.04 | ₩19,015 | ₩19,068 | ₩18,921 | ₩19,055 | +0.21% | 121.9만 |
|---|
| 2025.12.03 | ₩18,841 | ₩19,001 | ₩18,841 | ₩18,948 | +0.57% | 115.3만 |
|---|
| 2025.12.02 | ₩18,814 | ₩18,894 | ₩18,774 | ₩18,787 | -0.14% | 99.4만 |
|---|
| 2025.12.01 | ₩18,841 | ₩18,934 | ₩18,747 | ₩18,760 | -0.43% | 109.7만 |
|---|
| 2025.11.28 | ₩18,747 | ₩18,894 | ₩18,747 | ₩18,881 | +0.71% | 41.1만 |
|---|
| 2025.11.26 | ₩18,720 | ₩18,867 | ₩18,693 | ₩18,707 | -0.07% | 131.2만 |
|---|
| 2025.11.25 | ₩18,599 | ₩18,747 | ₩18,465 | ₩18,666 | +0.36% | 133.2만 |
|---|
| 2025.11.24 | ₩18,385 | ₩18,599 | ₩18,264 | ₩18,532 | +0.80% | 186만 |
|---|
| 2025.11.21 | ₩18,144 | ₩18,492 | ₩18,104 | ₩18,385 | +1.33% | 237.3만 |
|---|
| 2025.11.20 | ₩18,171 | ₩18,372 | ₩18,023 | ₩18,130 | -0.22% | 166.7만 |
|---|
| 2025.11.19 | ₩18,452 | ₩18,707 | ₩18,117 | ₩18,117 | -1.82% | 215만 |
|---|
| 2025.11.18 | ₩18,211 | ₩18,305 | ₩18,010 | ₩18,157 | -0.29% | 285.4만 |
|---|
| 2025.11.17 | ₩18,559 | ₩18,613 | ₩18,171 | ₩18,238 | -1.73% | 162.9만 |
|---|
| 2025.11.14 | ₩18,586 | ₩18,613 | ₩18,452 | ₩18,559 | -0.14% | 71.4만 |
|---|
| 2025.11.13 | ₩18,787 | ₩18,948 | ₩18,479 | ₩18,586 | -1.07% | 113.3만 |
|---|
| 2025.11.12 | ₩18,653 | ₩18,854 | ₩18,653 | ₩18,787 | +0.72% | 138.5만 |
|---|
| 2025.11.11 | ₩18,707 | ₩18,760 | ₩18,586 | ₩18,666 | -0.21% | 95.1만 |
|---|
| 2025.11.10 | ₩18,666 | ₩18,666 | ₩18,479 | ₩18,653 | -0.07% | 97.5만 |
|---|
| 2025.11.07 | ₩18,398 | ₩18,599 | ₩18,358 | ₩18,599 | +1.09% | 117.5만 |
|---|
| 2025.11.06 | ₩18,854 | ₩18,867 | ₩18,452 | ₩18,452 | -2.13% | 129만 |
|---|
| 2025.11.05 | ₩18,827 | ₩18,908 | ₩18,626 | ₩18,854 | +0.14% | 123.2만 |
|---|
| 2025.11.04 | ₩18,800 | ₩18,934 | ₩18,787 | ₩18,854 | +0.29% | 121.5만 |
|---|
| 2025.11.03 | ₩18,894 | ₩18,961 | ₩18,707 | ₩18,921 | +0.14% | 118.4만 |
|---|
| 2025.10.31 | ₩18,586 | ₩18,988 | ₩18,479 | ₩18,881 | +1.59% | 206.1만 |
|---|
| 2025.10.30 | ₩18,787 | ₩18,827 | ₩18,412 | ₩18,613 | -0.93% | 169만 |
|---|
| 2025.10.29 | ₩18,948 | ₩19,068 | ₩18,787 | ₩18,867 | -0.42% | 150.7만 |
|---|
| 2025.10.28 | ₩19,068 | ₩19,189 | ₩18,934 | ₩19,015 | -0.28% | 181.2만 |
|---|
| 2025.10.27 | ₩19,135 | ₩19,202 | ₩19,068 | ₩19,176 | +0.21% | 180.1만 |
|---|
| 2025.10.24 | ₩19,095 | ₩19,176 | ₩18,961 | ₩19,028 | -0.35% | 127.3만 |
|---|
| 2025.10.23 | ₩18,894 | ₩19,028 | ₩18,854 | ₩18,975 | +0.43% | 185.1만 |
|---|
| 2025.10.22 | ₩18,827 | ₩18,881 | ₩18,680 | ₩18,827 | 0.00% | 179.3만 |
|---|
| 2025.10.21 | ₩18,599 | ₩18,988 | ₩18,599 | ₩18,854 | +1.37% | 184.6만 |
|---|
| 2025.10.20 | ₩18,626 | ₩18,747 | ₩18,559 | ₩18,666 | +0.22% | 203.2만 |
|---|
| 2025.10.17 | ₩18,278 | ₩18,747 | ₩18,238 | ₩18,653 | +2.05% | 223만 |
|---|
| 2025.10.16 | ₩18,640 | ₩18,666 | ₩18,291 | ₩18,331 | -1.65% | 142.7만 |
|---|
| 2025.10.15 | ₩18,921 | ₩19,015 | ₩18,519 | ₩18,613 | -1.63% | 203.5만 |
|---|
| 2025.10.14 | ₩18,465 | ₩18,854 | ₩18,372 | ₩18,841 | +2.03% | 250.6만 |
|---|
| 2025.10.13 | ₩17,889 | ₩18,506 | ₩17,876 | ₩18,492 | +3.37% | 263.1만 |
|---|
| 2025.10.10 | ₩18,010 | ₩18,171 | ₩17,769 | ₩17,862 | -0.82% | 241.9만 |
|---|