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 | ₩16,355 | ₩16,435 | ₩16,181 | ₩16,208 | -0.90% | 150.3만 |
| 2026.10.08 | ₩16,101 | ₩16,435 | ₩16,020 | ₩16,355 | +1.58% | 176.6만 |
| 2026.10.07 | ₩16,301 | ₩16,328 | ₩15,953 | ₩16,074 | -1.40% | 198.5만 |
| 2026.10.06 | ₩16,623 | ₩16,703 | ₩16,315 | ₩16,328 | -1.77% | 216.5만 |
| 2026.10.05 | ₩16,851 | ₩16,958 | ₩16,569 | ₩16,583 | -1.59% | 191.7만 |
| 2026.10.02 | ₩17,011 | ₩17,065 | ₩16,677 | ₩16,797 | -1.26% | 180.2만 |
| 2026.10.01 | ₩16,837 | ₩16,985 | ₩16,730 | ₩16,944 | +0.64% | 182.9만 |
| 2026.09.30 | ₩17,025 | ₩17,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,918 |
| -0.63% |
| 355.7만 |
| 2026.09.29 | ₩16,810 | ₩17,011 | ₩16,757 | ₩16,944 | +0.80% | 132.5만 |
|---|
| 2026.09.28 | ₩16,610 | ₩16,770 | ₩16,556 | ₩16,730 | +0.73% | 125.3만 |
|---|
| 2026.09.25 | ₩16,596 | ₩16,690 | ₩16,489 | ₩16,690 | +0.56% | 139.9만 |
|---|
| 2026.09.24 | ₩16,663 | ₩16,730 | ₩16,462 | ₩16,623 | -0.24% | 165.9만 |
|---|
| 2026.09.23 | ₩16,784 | ₩16,797 | ₩16,623 | ₩16,677 | -0.64% | 86.8만 |
|---|
| 2026.09.22 | ₩16,837 | ₩16,931 | ₩16,770 | ₩16,784 | -0.32% | 116.3만 |
|---|
| 2026.09.21 | ₩16,891 | ₩16,904 | ₩16,744 | ₩16,810 | -0.48% | 62.5만 |
|---|
| 2026.09.18 | ₩16,985 | ₩17,025 | ₩16,690 | ₩16,797 | -1.10% | 183.1만 |
|---|
| 2026.09.17 | ₩16,810 | ₩17,226 | ₩16,810 | ₩17,052 | +1.43% | 171.6만 |
|---|
| 2026.09.16 | ₩16,610 | ₩16,770 | ₩16,516 | ₩16,677 | +0.40% | 171.7만 |
|---|
| 2026.09.15 | ₩16,623 | ₩16,744 | ₩16,516 | ₩16,650 | +0.16% | 145만 |
|---|
| 2026.09.14 | ₩16,744 | ₩16,797 | ₩16,596 | ₩16,703 | -0.24% | 107.1만 |
|---|
| 2026.09.11 | ₩17,105 | ₩17,186 | ₩17,011 | ₩17,132 | +0.16% | 134.2만 |
|---|
| 2026.09.10 | ₩17,159 | ₩17,159 | ₩16,944 | ₩17,011 | -0.86% | 140.4만 |
|---|
| 2026.09.09 | ₩17,212 | ₩17,319 | ₩17,011 | ₩17,186 | -0.16% | 212.5만 |
|---|
| 2026.09.08 | ₩17,373 | ₩17,480 | ₩17,025 | ₩17,119 | -1.46% | 169.8만 |
|---|
| 2026.09.04 | ₩17,346 | ₩17,467 | ₩17,319 | ₩17,413 | +0.39% | 91.8만 |
|---|
| 2026.09.03 | ₩17,319 | ₩17,520 | ₩17,199 | ₩17,373 | +0.31% | 117.4만 |
|---|
| 2026.09.02 | ₩17,386 | ₩17,413 | ₩17,212 | ₩17,346 | -0.23% | 133.3만 |
|---|
| 2026.09.01 | ₩17,574 | ₩17,587 | ₩17,253 | ₩17,266 | -1.75% | 137.8만 |
|---|
| 2026.08.31 | ₩17,386 | ₩17,721 | ₩17,373 | ₩17,628 | +1.39% | 89.2만 |
|---|
| 2026.08.28 | ₩17,601 | ₩17,668 | ₩17,360 | ₩17,453 | -0.84% | 86.6만 |
|---|
| 2026.08.27 | ₩17,561 | ₩17,654 | ₩17,427 | ₩17,507 | -0.31% | 98.2만 |
|---|
| 2026.08.26 | ₩17,601 | ₩17,681 | ₩17,561 | ₩17,561 | -0.23% | 69.3만 |
|---|
| 2026.08.25 | ₩17,735 | ₩17,762 | ₩17,494 | ₩17,561 | -0.98% | 100.7만 |
|---|
| 2026.08.24 | ₩17,681 | ₩17,828 | ₩17,601 | ₩17,735 | +0.30% | 116.2만 |
|---|
| 2026.08.21 | ₩17,788 | ₩17,815 | ₩17,547 | ₩17,681 | -0.60% | 121.5만 |
|---|
| 2026.08.20 | ₩17,654 | ₩17,762 | ₩17,547 | ₩17,695 | +0.23% | 64.9만 |
|---|
| 2026.08.19 | ₩17,507 | ₩17,775 | ₩17,507 | ₩17,641 | +0.77% | 83.7만 |
|---|
| 2026.08.18 | ₩17,574 | ₩17,601 | ₩17,453 | ₩17,507 | -0.38% | 68.3만 |
|---|
| 2026.08.17 | ₩17,721 | ₩17,802 | ₩17,561 | ₩17,574 | -0.83% | 128.5만 |
|---|
| 2026.08.14 | ₩17,842 | ₩17,909 | ₩17,721 | ₩17,762 | -0.45% | 135만 |
|---|
| 2026.08.13 | ₩17,601 | ₩18,029 | ₩17,587 | ₩17,949 | +1.98% | 159.9만 |
|---|
| 2026.08.12 | ₩17,587 | ₩17,641 | ₩17,319 | ₩17,534 | -0.30% | 87만 |
|---|
| 2026.08.11 | ₩17,574 | ₩17,748 | ₩17,494 | ₩17,654 | +0.46% | 98.9만 |
|---|
| 2026.08.10 | ₩17,574 | ₩17,614 | ₩17,360 | ₩17,587 | +0.08% | 118.7만 |
|---|
| 2026.08.07 | ₩17,413 | ₩17,762 | ₩17,413 | ₩17,641 | +1.31% | 176.9만 |
|---|
| 2026.08.06 | ₩17,186 | ₩17,561 | ₩17,145 | ₩17,494 | +1.79% | 124만 |
|---|
| 2026.08.05 | ₩17,534 | ₩17,561 | ₩17,025 | ₩17,159 | -2.14% | 161.3만 |
|---|
| 2026.08.04 | ₩17,574 | ₩17,721 | ₩17,413 | ₩17,520 | -0.30% | 175만 |
|---|
| 2026.08.03 | ₩17,346 | ₩17,721 | ₩17,306 | ₩17,668 | +1.85% | 144.4만 |
|---|
| 2026.07.31 | ₩17,172 | ₩17,306 | ₩16,998 | ₩17,186 | +0.08% | 61만 |
|---|
| 2026.07.30 | ₩17,212 | ₩17,306 | ₩16,904 | ₩17,199 | -0.08% | 105.1만 |
|---|
| 2026.07.29 | ₩17,360 | ₩17,480 | ₩17,092 | ₩17,145 | -1.23% | 74.8만 |
|---|
| 2026.07.28 | ₩17,319 | ₩17,467 | ₩17,293 | ₩17,360 | +0.23% | 104.8만 |
|---|
| 2026.07.27 | ₩17,172 | ₩17,333 | ₩17,145 | ₩17,253 | +0.47% | 83.3만 |
|---|
| 2026.07.24 | ₩17,145 | ₩17,212 | ₩16,918 | ₩17,119 | -0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩17,078 | ₩17,186 | ₩16,904 | ₩17,119 | +0.24% | 74.6만 |
|---|
| 2026.07.22 | ₩17,467 | ₩17,480 | ₩17,092 | ₩17,212 | -1.46% | 94.4만 |
|---|
| 2026.07.21 | ₩17,386 | ₩17,494 | ₩17,279 | ₩17,427 | +0.23% | 56.2만 |
|---|
| 2026.07.20 | ₩17,494 | ₩17,668 | ₩17,119 | ₩17,346 | -0.84% | 72.8만 |
|---|
| 2026.07.17 | ₩17,855 | ₩17,976 | ₩17,440 | ₩17,494 | -2.03% | 79만 |
|---|
| 2026.07.16 | ₩17,614 | ₩17,869 | ₩17,561 | ₩17,855 | +1.37% | 94.2만 |
|---|
| 2026.07.15 | ₩17,494 | ₩17,815 | ₩17,467 | ₩17,735 | +1.38% | 181만 |
|---|
| 2026.07.14 | ₩17,373 | ₩17,494 | ₩17,333 | ₩17,440 | +0.39% | 69.8만 |
|---|
| 2026.07.13 | ₩17,386 | ₩17,440 | ₩17,266 | ₩17,306 | -0.46% | 86.7만 |
|---|
| 2026.07.10 | ₩17,145 | ₩17,373 | ₩17,119 | ₩17,306 | +0.94% | 78만 |
|---|
| 2026.07.09 | ₩17,132 | ₩17,172 | ₩17,025 | ₩17,038 | -0.55% | 111.8만 |
|---|
| 2026.07.08 | ₩17,078 | ₩17,119 | ₩16,931 | ₩17,078 | 0.00% | 84.4만 |
|---|
| 2026.07.07 | ₩17,266 | ₩17,480 | ₩17,065 | ₩17,078 | -1.09% | 82.7만 |
|---|
| 2026.07.06 | ₩17,373 | ₩17,507 | ₩17,186 | ₩17,239 | -0.77% | 147.1만 |
|---|
| 2026.07.02 | ₩17,453 | ₩17,453 | ₩17,253 | ₩17,400 | -0.31% | 82.4만 |
|---|
| 2026.07.01 | ₩17,253 | ₩17,427 | ₩17,159 | ₩17,199 | -0.31% | 122.6만 |
|---|
| 2026.06.30 | ₩17,119 | ₩17,494 | ₩17,119 | ₩17,253 | +0.78% | 332.6만 |
|---|
| 2026.06.29 | ₩16,931 | ₩17,145 | ₩16,877 | ₩17,119 | +1.11% | 147.9만 |
|---|
| 2026.06.26 | ₩16,623 | ₩17,025 | ₩16,623 | ₩16,864 | +1.45% | 148.4만 |
|---|
| 2026.06.25 | ₩16,543 | ₩16,690 | ₩16,476 | ₩16,610 | +0.40% | 104.3만 |
|---|
| 2026.06.24 | ₩16,529 | ₩16,677 | ₩16,368 | ₩16,543 | +0.08% | 102.4만 |
|---|
| 2026.06.23 | ₩16,449 | ₩16,636 | ₩16,382 | ₩16,502 | +0.33% | 122만 |
|---|
| 2026.06.22 | ₩16,543 | ₩16,837 | ₩16,435 | ₩16,462 | -0.49% | 98.8만 |
|---|
| 2026.06.18 | ₩16,610 | ₩16,690 | ₩16,462 | ₩16,543 | -0.40% | 170.1만 |
|---|
| 2026.06.17 | ₩17,052 | ₩17,145 | ₩16,462 | ₩16,543 | -2.99% | 190.9만 |
|---|
| 2026.06.16 | ₩17,052 | ₩17,212 | ₩17,038 | ₩17,105 | +0.31% | 113.9만 |
|---|
| 2026.06.15 | ₩17,386 | ₩17,561 | ₩17,025 | ₩17,038 | -2.00% | 143.9만 |
|---|
| 2026.06.12 | ₩17,909 | ₩17,989 | ₩17,708 | ₩17,802 | -0.60% | 99.8만 |
|---|
| 2026.06.11 | ₩17,748 | ₩17,882 | ₩17,681 | ₩17,855 | +0.60% | 75.6만 |
|---|
| 2026.06.10 | ₩17,601 | ₩17,815 | ₩17,601 | ₩17,695 | +0.53% | 85.1만 |
|---|
| 2026.06.09 | ₩17,467 | ₩17,628 | ₩17,413 | ₩17,547 | +0.46% | 69.9만 |
|---|
| 2026.06.08 | ₩17,440 | ₩17,601 | ₩17,266 | ₩17,467 | +0.15% | 72.6만 |
|---|
| 2026.06.05 | ₩17,641 | ₩17,681 | ₩17,440 | ₩17,467 | -0.99% | 98.6만 |
|---|
| 2026.06.04 | ₩17,266 | ₩17,708 | ₩17,266 | ₩17,668 | +2.33% | 97.3만 |
|---|
| 2026.06.03 | ₩17,601 | ₩17,601 | ₩17,119 | ₩17,279 | -1.83% | 164.3만 |
|---|
| 2026.06.02 | ₩17,828 | ₩17,962 | ₩17,775 | ₩17,775 | -0.30% | 89.2만 |
|---|
| 2026.06.01 | ₩17,735 | ₩18,070 | ₩17,654 | ₩17,895 | +0.91% | 183.1만 |
|---|
| 2026.05.29 | ₩17,534 | ₩17,788 | ₩17,494 | ₩17,628 | +0.53% | 117.4만 |
|---|
| 2026.05.28 | ₩17,547 | ₩17,695 | ₩17,467 | ₩17,534 | -0.08% | 117.2만 |
|---|
| 2026.05.27 | ₩17,507 | ₩17,681 | ₩17,467 | ₩17,520 | +0.08% | 186.7만 |
|---|
| 2026.05.26 | ₩17,266 | ₩17,601 | ₩17,266 | ₩17,534 | +1.55% | 84.2만 |
|---|
| 2026.05.22 | ₩17,373 | ₩17,520 | ₩17,212 | ₩17,266 | -0.62% | 101.5만 |
|---|
| 2026.05.21 | ₩17,373 | ₩17,561 | ₩17,293 | ₩17,373 | 0.00% | 100.5만 |
|---|
| 2026.05.20 | ₩17,159 | ₩17,534 | ₩17,078 | ₩17,480 | +1.87% | 171.9만 |
|---|
| 2026.05.19 | ₩17,266 | ₩17,346 | ₩17,119 | ₩17,119 | -0.85% | 97.2만 |
|---|
| 2026.05.18 | ₩17,494 | ₩17,534 | ₩17,239 | ₩17,293 | -1.15% | 93.3만 |
|---|
| 2026.05.15 | ₩17,574 | ₩17,654 | ₩17,400 | ₩17,494 | -0.46% | 110.8만 |
|---|
| 2026.05.14 | ₩17,628 | ₩17,748 | ₩17,574 | ₩17,641 | +0.08% | 88.9만 |
|---|
| 2026.05.13 | ₩17,628 | ₩17,668 | ₩17,453 | ₩17,534 | -0.53% | 150.9만 |
|---|
| 2026.05.12 | ₩17,386 | ₩17,668 | ₩17,333 | ₩17,628 | +1.39% | 137.7만 |
|---|
| 2026.05.11 | ₩17,628 | ₩17,628 | ₩17,360 | ₩17,360 | -1.52% | 133.9만 |
|---|
| 2026.05.08 | ₩17,762 | ₩17,762 | ₩17,427 | ₩17,628 | -0.75% | 140.2만 |
|---|
| 2026.05.07 | ₩17,708 | ₩17,748 | ₩17,494 | ₩17,614 | -0.53% | 118.6만 |
|---|
| 2026.05.06 | ₩17,989 | ₩18,083 | ₩17,587 | ₩17,828 | -0.89% | 209.8만 |
|---|
| 2026.05.05 | ₩17,360 | ₩18,003 | ₩17,360 | ₩17,949 | +3.40% | 237.2만 |
|---|
| 2026.05.04 | ₩18,378 | ₩18,632 | ₩18,271 | ₩18,324 | -0.29% | 201.1만 |
|---|
| 2026.05.01 | ₩18,351 | ₩18,565 | ₩18,351 | ₩18,485 | +0.73% | 153.8만 |
|---|
| 2026.04.30 | ₩17,869 | ₩18,391 | ₩17,869 | ₩18,351 | +2.70% | 182.5만 |
|---|
| 2026.04.29 | ₩17,949 | ₩18,003 | ₩17,695 | ₩17,869 | -0.45% | 134만 |
|---|
| 2026.04.28 | ₩17,989 | ₩18,150 | ₩17,828 | ₩17,976 | -0.07% | 168.3만 |
|---|
| 2026.04.27 | ₩17,882 | ₩18,003 | ₩17,775 | ₩17,949 | +0.37% | 106.9만 |
|---|
| 2026.04.24 | ₩17,561 | ₩17,895 | ₩17,547 | ₩17,802 | +1.37% | 165.3만 |
|---|
| 2026.04.23 | ₩17,762 | ₩17,855 | ₩17,427 | ₩17,534 | -1.28% | 139.7만 |
|---|
| 2026.04.22 | ₩17,895 | ₩18,056 | ₩17,668 | ₩17,762 | -0.75% | 196.6만 |
|---|
| 2026.04.21 | ₩18,284 | ₩18,391 | ₩17,721 | ₩17,748 | -2.93% | 235.3만 |
|---|
| 2026.04.20 | ₩18,190 | ₩18,351 | ₩18,137 | ₩18,284 | +0.52% | 187.4만 |
|---|
| 2026.04.17 | ₩18,150 | ₩18,324 | ₩18,003 | ₩18,257 | +0.59% | 198.9만 |
|---|
| 2026.04.16 | ₩17,989 | ₩18,003 | ₩17,721 | ₩17,802 | -1.04% | 164.1만 |
|---|
| 2026.04.15 | ₩17,614 | ₩17,989 | ₩17,614 | ₩17,989 | +2.13% | 386.4만 |
|---|
| 2026.04.14 | ₩17,145 | ₩17,574 | ₩17,105 | ₩17,561 | +2.42% | 267.8만 |
|---|
| 2026.04.13 | ₩16,998 | ₩17,105 | ₩16,757 | ₩17,065 | +0.39% | 190.2만 |
|---|
| 2026.04.10 | ₩16,877 | ₩17,078 | ₩16,824 | ₩17,025 | +0.87% | 176.1만 |
|---|
| 2026.04.09 | ₩16,877 | ₩16,944 | ₩16,703 | ₩16,851 | -0.16% | 182.9만 |
|---|
| 2026.04.08 | ₩17,226 | ₩17,386 | ₩16,824 | ₩16,931 | -1.71% | 307.8만 |
|---|
| 2026.04.07 | ₩17,105 | ₩17,226 | ₩17,078 | ₩17,186 | +0.47% | 170.7만 |
|---|
| 2026.04.06 | ₩17,011 | ₩17,199 | ₩16,998 | ₩17,159 | +0.87% | 166.9만 |
|---|
| 2026.04.02 | ₩16,663 | ₩17,052 | ₩16,636 | ₩17,011 | +2.09% | 337.4만 |
|---|
| 2026.04.01 | ₩17,119 | ₩17,132 | ₩16,623 | ₩16,744 | -2.19% | 273.4만 |
|---|
| 2026.03.31 | ₩17,011 | ₩17,239 | ₩16,891 | ₩16,958 | -0.31% | 351.6만 |
|---|
| 2026.03.30 | ₩16,543 | ₩17,052 | ₩16,502 | ₩16,944 | +2.43% | 352.9만 |
|---|
| 2026.03.27 | ₩16,797 | ₩16,837 | ₩16,368 | ₩16,422 | -2.23% | 175만 |
|---|
| 2026.03.26 | ₩16,851 | ₩17,038 | ₩16,770 | ₩16,797 | -0.32% | 259.8만 |
|---|
| 2026.03.25 | ₩16,851 | ₩16,985 | ₩16,703 | ₩16,851 | 0.00% | 145.3만 |
|---|
| 2026.03.24 | ₩16,703 | ₩16,877 | ₩16,529 | ₩16,677 | -0.16% | 187.2만 |
|---|
| 2026.03.23 | ₩16,690 | ₩17,011 | ₩16,596 | ₩16,904 | +1.28% | 215.3만 |
|---|
| 2026.03.20 | ₩16,931 | ₩16,971 | ₩16,543 | ₩16,543 | -2.29% | 299.3만 |
|---|
| 2026.03.19 | ₩16,650 | ₩16,971 | ₩16,650 | ₩16,810 | +0.97% | 238.2만 |
|---|
| 2026.03.18 | ₩16,610 | ₩16,904 | ₩16,610 | ₩16,717 | +0.65% | 203.6만 |
|---|
| 2026.03.17 | ₩16,342 | ₩16,717 | ₩16,275 | ₩16,703 | +2.21% | 234.4만 |
|---|
| 2026.03.16 | ₩16,101 | ₩16,261 | ₩15,900 | ₩16,208 | +0.67% | 266.8만 |
|---|
| 2026.03.13 | ₩15,940 | ₩16,181 | ₩15,913 | ₩16,034 | +0.59% | 415.7만 |
|---|
| 2026.03.12 | ₩16,074 | ₩16,368 | ₩16,074 | ₩16,248 | +1.08% | 478.3만 |
|---|
| 2026.03.11 | ₩16,355 | ₩16,529 | ₩16,060 | ₩16,181 | -1.06% | 277.8만 |
|---|
| 2026.03.10 | ₩16,422 | ₩16,449 | ₩16,154 | ₩16,328 | -0.57% | 282.5만 |
|---|
| 2026.03.09 | ₩16,208 | ₩16,422 | ₩15,926 | ₩16,382 | +1.07% | 340.9만 |
|---|
| 2026.03.06 | ₩16,435 | ₩16,502 | ₩16,234 | ₩16,234 | -1.22% | 180.1만 |
|---|
| 2026.03.05 | ₩16,690 | ₩16,971 | ₩16,462 | ₩16,596 | -0.56% | 259.4만 |
|---|
| 2026.03.04 | ₩16,382 | ₩16,797 | ₩16,288 | ₩16,690 | +1.88% | 391만 |
|---|
| 2026.03.03 | ₩16,141 | ₩16,435 | ₩16,074 | ₩16,355 | +1.33% | 279.5만 |
|---|
| 2026.03.02 | ₩15,940 | ₩16,516 | ₩15,766 | ₩16,449 | +3.19% | 267.1만 |
|---|
| 2026.02.27 | ₩16,288 | ₩16,382 | ₩16,020 | ₩16,060 | -1.40% | 520.6만 |
|---|
| 2026.02.26 | ₩16,502 | ₩16,543 | ₩16,141 | ₩16,422 | -0.49% | 405.5만 |
|---|
| 2026.02.25 | ₩16,315 | ₩16,583 | ₩16,234 | ₩16,529 | +1.31% | 250.4만 |
|---|
| 2026.02.24 | ₩16,208 | ₩16,476 | ₩16,034 | ₩16,208 | 0.00% | 297.2만 |
|---|
| 2026.02.23 | ₩16,275 | ₩16,502 | ₩16,194 | ₩16,261 | -0.08% | 345.3만 |
|---|
| 2026.02.20 | ₩16,275 | ₩16,449 | ₩16,101 | ₩16,275 | 0.00% | 327.4만 |
|---|
| 2026.02.19 | ₩16,355 | ₩16,462 | ₩16,208 | ₩16,368 | +0.08% | 301만 |
|---|
| 2026.02.18 | ₩16,476 | ₩16,556 | ₩16,275 | ₩16,449 | -0.16% | 314.8만 |
|---|
| 2026.02.17 | ₩16,931 | ₩16,958 | ₩16,368 | ₩16,409 | -3.09% | 509.5만 |
|---|
| 2026.02.13 | ₩17,011 | ₩17,092 | ₩16,703 | ₩16,918 | -0.55% | 264만 |
|---|
| 2026.02.12 | ₩17,078 | ₩17,306 | ₩16,998 | ₩17,025 | -0.31% | 191.8만 |
|---|
| 2026.02.11 | ₩17,239 | ₩17,239 | ₩16,971 | ₩17,078 | -0.93% | 147.9만 |
|---|
| 2026.02.10 | ₩16,904 | ₩17,386 | ₩16,784 | ₩17,239 | +1.98% | 260.4만 |
|---|
| 2026.02.09 | ₩16,703 | ₩16,918 | ₩16,556 | ₩16,904 | +1.20% | 235만 |
|---|
| 2026.02.06 | ₩16,717 | ₩16,971 | ₩16,596 | ₩16,810 | +0.56% | 256.2만 |
|---|
| 2026.02.05 | ₩17,011 | ₩17,119 | ₩16,449 | ₩16,583 | -2.52% | 709.6만 |
|---|
| 2026.02.04 | ₩17,159 | ₩17,520 | ₩17,025 | ₩17,494 | +1.95% | 459.6만 |
|---|
| 2026.02.03 | ₩17,440 | ₩17,440 | ₩16,971 | ₩17,132 | -1.77% | 451.4만 |
|---|
| 2026.02.02 | ₩17,895 | ₩17,895 | ₩17,319 | ₩17,480 | -2.32% | 523만 |
|---|
| 2026.01.30 | ₩18,137 | ₩18,150 | ₩17,922 | ₩17,936 | -1.11% | 190.7만 |
|---|
| 2026.01.29 | ₩18,284 | ₩18,337 | ₩18,003 | ₩18,150 | -0.73% | 206.8만 |
|---|
| 2026.01.28 | ₩18,311 | ₩18,471 | ₩18,110 | ₩18,137 | -0.95% | 148.4만 |
|---|
| 2026.01.27 | ₩18,150 | ₩18,378 | ₩18,137 | ₩18,364 | +1.18% | 173.5만 |
|---|
| 2026.01.26 | ₩18,324 | ₩18,324 | ₩18,083 | ₩18,163 | -0.88% | 161만 |
|---|
| 2026.01.23 | ₩18,364 | ₩18,431 | ₩18,284 | ₩18,324 | -0.22% | 125.9만 |
|---|
| 2026.01.22 | ₩18,525 | ₩18,592 | ₩18,297 | ₩18,324 | -1.08% | 172.4만 |
|---|
| 2026.01.21 | ₩18,351 | ₩18,512 | ₩18,337 | ₩18,485 | +0.73% | 130.1만 |
|---|
| 2026.01.20 | ₩18,297 | ₩18,364 | ₩18,177 | ₩18,337 | +0.22% | 158.8만 |
|---|
| 2026.01.16 | ₩18,632 | ₩18,672 | ₩18,404 | ₩18,512 | -0.65% | 150.6만 |
|---|
| 2026.01.15 | ₩18,552 | ₩18,739 | ₩18,431 | ₩18,686 | +0.72% | 174.1만 |
|---|
| 2026.01.14 | ₩18,324 | ₩18,579 | ₩18,257 | ₩18,471 | +0.80% | 224.1만 |
|---|
| 2026.01.13 | ₩18,458 | ₩18,512 | ₩18,257 | ₩18,284 | -0.94% | 141.2만 |
|---|
| 2026.01.12 | ₩18,324 | ₩18,485 | ₩18,284 | ₩18,404 | +0.44% | 114.9만 |
|---|
| 2026.01.09 | ₩18,538 | ₩18,632 | ₩18,230 | ₩18,337 | -1.08% | 189.9만 |
|---|
| 2026.01.08 | ₩18,056 | ₩18,619 | ₩18,043 | ₩18,498 | +2.45% | 186.7만 |
|---|
| 2026.01.07 | ₩18,485 | ₩18,485 | ₩18,003 | ₩18,056 | -2.32% | 229만 |
|---|
| 2026.01.06 | ₩18,538 | ₩18,538 | ₩18,204 | ₩18,391 | -0.79% | 161.5만 |
|---|
| 2026.01.05 | ₩18,150 | ₩18,672 | ₩18,150 | ₩18,485 | +1.85% | 222.3만 |
|---|
| 2026.01.02 | ₩18,177 | ₩18,311 | ₩17,949 | ₩18,177 | 0.00% | 117.7만 |
|---|
| 2025.12.31 | ₩18,137 | ₩18,257 | ₩18,056 | ₩18,177 | +0.22% | 353.6만 |
|---|
| 2025.12.30 | ₩18,056 | ₩18,150 | ₩18,003 | ₩18,137 | +0.45% | 290.3만 |
|---|
| 2025.12.29 | ₩18,096 | ₩18,284 | ₩18,029 | ₩18,083 | -0.07% | 275.6만 |
|---|
| 2025.12.26 | ₩17,949 | ₩18,190 | ₩17,949 | ₩18,150 | +1.12% | 172.9만 |
|---|
| 2025.12.24 | ₩17,828 | ₩18,016 | ₩17,802 | ₩17,976 | +0.83% | 119.6만 |
|---|
| 2025.12.23 | ₩18,083 | ₩18,177 | ₩17,842 | ₩17,855 | -1.26% | 187.4만 |
|---|
| 2025.12.22 | ₩18,029 | ₩18,150 | ₩17,989 | ₩18,083 | +0.30% | 188만 |
|---|
| 2025.12.19 | ₩18,083 | ₩18,177 | ₩17,909 | ₩18,029 | -0.30% | 427.6만 |
|---|
| 2025.12.18 | ₩18,123 | ₩18,244 | ₩18,003 | ₩18,056 | -0.37% | 224.2만 |
|---|
| 2025.12.17 | ₩18,257 | ₩18,404 | ₩18,110 | ₩18,137 | -0.66% | 236.2만 |
|---|
| 2025.12.16 | ₩18,311 | ₩18,378 | ₩18,137 | ₩18,230 | -0.44% | 163.7만 |
|---|
| 2025.12.15 | ₩18,458 | ₩18,538 | ₩18,123 | ₩18,311 | -0.80% | 191.8만 |
|---|
| 2025.12.12 | ₩18,646 | ₩18,780 | ₩18,391 | ₩18,431 | -1.15% | 135.9만 |
|---|
| 2025.12.11 | ₩19,235 | ₩19,289 | ₩19,021 | ₩19,047 | -0.97% | 152.2만 |
|---|
| 2025.12.10 | ₩19,181 | ₩19,302 | ₩19,155 | ₩19,248 | +0.35% | 133.2만 |
|---|
| 2025.12.09 | ₩19,114 | ₩19,289 | ₩19,047 | ₩19,208 | +0.49% | 183.1만 |
|---|
| 2025.12.08 | ₩19,101 | ₩19,262 | ₩19,088 | ₩19,155 | +0.28% | 130.9만 |
|---|
| 2025.12.05 | ₩19,088 | ₩19,181 | ₩19,034 | ₩19,114 | +0.14% | 134.3만 |
|---|
| 2025.12.04 | ₩19,007 | ₩19,061 | ₩18,913 | ₩19,047 | +0.21% | 121.9만 |
|---|
| 2025.12.03 | ₩18,833 | ₩18,994 | ₩18,833 | ₩18,940 | +0.57% | 115.3만 |
|---|
| 2025.12.02 | ₩18,806 | ₩18,887 | ₩18,766 | ₩18,780 | -0.14% | 99.4만 |
|---|
| 2025.12.01 | ₩18,833 | ₩18,927 | ₩18,739 | ₩18,753 | -0.43% | 109.7만 |
|---|
| 2025.11.28 | ₩18,739 | ₩18,887 | ₩18,739 | ₩18,873 | +0.71% | 41.1만 |
|---|
| 2025.11.26 | ₩18,713 | ₩18,860 | ₩18,686 | ₩18,699 | -0.07% | 131.2만 |
|---|
| 2025.11.25 | ₩18,592 | ₩18,739 | ₩18,458 | ₩18,659 | +0.36% | 133.2만 |
|---|
| 2025.11.24 | ₩18,378 | ₩18,592 | ₩18,257 | ₩18,525 | +0.80% | 186만 |
|---|
| 2025.11.21 | ₩18,137 | ₩18,485 | ₩18,096 | ₩18,378 | +1.33% | 237.3만 |
|---|
| 2025.11.20 | ₩18,163 | ₩18,364 | ₩18,016 | ₩18,123 | -0.22% | 166.7만 |
|---|
| 2025.11.19 | ₩18,445 | ₩18,699 | ₩18,110 | ₩18,110 | -1.82% | 215만 |
|---|
| 2025.11.18 | ₩18,204 | ₩18,297 | ₩18,003 | ₩18,150 | -0.29% | 285.4만 |
|---|
| 2025.11.17 | ₩18,552 | ₩18,605 | ₩18,163 | ₩18,230 | -1.73% | 162.9만 |
|---|
| 2025.11.14 | ₩18,579 | ₩18,605 | ₩18,445 | ₩18,552 | -0.14% | 71.4만 |
|---|
| 2025.11.13 | ₩18,780 | ₩18,940 | ₩18,471 | ₩18,579 | -1.07% | 113.3만 |
|---|
| 2025.11.12 | ₩18,646 | ₩18,846 | ₩18,646 | ₩18,780 | +0.72% | 138.5만 |
|---|
| 2025.11.11 | ₩18,699 | ₩18,753 | ₩18,579 | ₩18,659 | -0.21% | 95.1만 |
|---|
| 2025.11.10 | ₩18,659 | ₩18,659 | ₩18,471 | ₩18,646 | -0.07% | 97.5만 |
|---|
| 2025.11.07 | ₩18,391 | ₩18,592 | ₩18,351 | ₩18,592 | +1.09% | 117.5만 |
|---|
| 2025.11.06 | ₩18,846 | ₩18,860 | ₩18,445 | ₩18,445 | -2.13% | 129만 |
|---|
| 2025.11.05 | ₩18,820 | ₩18,900 | ₩18,619 | ₩18,846 | +0.14% | 123.2만 |
|---|
| 2025.11.04 | ₩18,793 | ₩18,927 | ₩18,780 | ₩18,846 | +0.29% | 121.5만 |
|---|
| 2025.11.03 | ₩18,887 | ₩18,954 | ₩18,699 | ₩18,913 | +0.14% | 118.4만 |
|---|
| 2025.10.31 | ₩18,579 | ₩18,980 | ₩18,471 | ₩18,873 | +1.59% | 206.1만 |
|---|
| 2025.10.30 | ₩18,780 | ₩18,820 | ₩18,404 | ₩18,605 | -0.93% | 169만 |
|---|
| 2025.10.29 | ₩18,940 | ₩19,061 | ₩18,780 | ₩18,860 | -0.42% | 150.7만 |
|---|
| 2025.10.28 | ₩19,061 | ₩19,181 | ₩18,927 | ₩19,007 | -0.28% | 181.2만 |
|---|
| 2025.10.27 | ₩19,128 | ₩19,195 | ₩19,061 | ₩19,168 | +0.21% | 180.1만 |
|---|
| 2025.10.24 | ₩19,088 | ₩19,168 | ₩18,954 | ₩19,021 | -0.35% | 127.3만 |
|---|
| 2025.10.23 | ₩18,887 | ₩19,021 | ₩18,846 | ₩18,967 | +0.43% | 185.1만 |
|---|
| 2025.10.22 | ₩18,820 | ₩18,873 | ₩18,672 | ₩18,820 | 0.00% | 179.3만 |
|---|
| 2025.10.21 | ₩18,592 | ₩18,980 | ₩18,592 | ₩18,846 | +1.37% | 184.6만 |
|---|
| 2025.10.20 | ₩18,619 | ₩18,739 | ₩18,552 | ₩18,659 | +0.22% | 203.2만 |
|---|
| 2025.10.17 | ₩18,271 | ₩18,739 | ₩18,230 | ₩18,646 | +2.05% | 223만 |
|---|
| 2025.10.16 | ₩18,632 | ₩18,659 | ₩18,284 | ₩18,324 | -1.65% | 142.7만 |
|---|
| 2025.10.15 | ₩18,913 | ₩19,007 | ₩18,512 | ₩18,605 | -1.63% | 203.5만 |
|---|
| 2025.10.14 | ₩18,458 | ₩18,846 | ₩18,364 | ₩18,833 | +2.03% | 250.6만 |
|---|
| 2025.10.13 | ₩17,882 | ₩18,498 | ₩17,869 | ₩18,485 | +3.37% | 263.1만 |
|---|
| 2025.10.10 | ₩18,003 | ₩18,163 | ₩17,762 | ₩17,855 | -0.82% | 241.9만 |
|---|