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 | ₩16,316 | ₩16,397 | ₩16,143 | ₩16,169 | -0.90% | 150.3만 |
| 2026.10.08 | ₩16,062 | ₩16,397 | ₩15,982 | ₩16,316 | +1.58% | 176.6만 |
| 2026.10.07 | ₩16,263 | ₩16,290 | ₩15,915 | ₩16,036 | -1.40% | 198.5만 |
| 2026.10.06 | ₩16,584 | ₩16,664 | ₩16,276 | ₩16,290 | -1.77% | 216.5만 |
| 2026.10.05 | ₩16,811 | ₩16,918 | ₩16,530 | ₩16,544 | -1.59% | 191.7만 |
| 2026.10.02 | ₩16,971 | ₩17,025 | ₩16,637 | ₩16,757 | -1.26% | 180.2만 |
| 2026.10.01 | ₩16,797 | ₩16,944 | ₩16,691 | ₩16,904 | +0.64% | 182.9만 |
| 2026.09.30 | ₩16,985 | ₩17,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,878 |
| -0.63% |
| 355.7만 |
| 2026.09.29 | ₩16,771 | ₩16,971 | ₩16,717 | ₩16,904 | +0.80% | 132.5만 |
|---|
| 2026.09.28 | ₩16,570 | ₩16,731 | ₩16,517 | ₩16,691 | +0.73% | 125.3만 |
|---|
| 2026.09.25 | ₩16,557 | ₩16,650 | ₩16,450 | ₩16,650 | +0.56% | 139.9만 |
|---|
| 2026.09.24 | ₩16,624 | ₩16,691 | ₩16,423 | ₩16,584 | -0.24% | 165.9만 |
|---|
| 2026.09.23 | ₩16,744 | ₩16,757 | ₩16,584 | ₩16,637 | -0.64% | 86.8만 |
|---|
| 2026.09.22 | ₩16,797 | ₩16,891 | ₩16,731 | ₩16,744 | -0.32% | 116.3만 |
|---|
| 2026.09.21 | ₩16,851 | ₩16,864 | ₩16,704 | ₩16,771 | -0.48% | 62.5만 |
|---|
| 2026.09.18 | ₩16,944 | ₩16,985 | ₩16,650 | ₩16,757 | -1.10% | 183.1만 |
|---|
| 2026.09.17 | ₩16,771 | ₩17,185 | ₩16,771 | ₩17,011 | +1.43% | 171.6만 |
|---|
| 2026.09.16 | ₩16,570 | ₩16,731 | ₩16,477 | ₩16,637 | +0.40% | 171.7만 |
|---|
| 2026.09.15 | ₩16,584 | ₩16,704 | ₩16,477 | ₩16,610 | +0.16% | 145만 |
|---|
| 2026.09.14 | ₩16,704 | ₩16,757 | ₩16,557 | ₩16,664 | -0.24% | 107.1만 |
|---|
| 2026.09.11 | ₩17,065 | ₩17,145 | ₩16,971 | ₩17,091 | +0.16% | 134.2만 |
|---|
| 2026.09.10 | ₩17,118 | ₩17,118 | ₩16,904 | ₩16,971 | -0.86% | 140.4만 |
|---|
| 2026.09.09 | ₩17,172 | ₩17,278 | ₩16,971 | ₩17,145 | -0.16% | 212.5만 |
|---|
| 2026.09.08 | ₩17,332 | ₩17,439 | ₩16,985 | ₩17,078 | -1.46% | 169.8만 |
|---|
| 2026.09.04 | ₩17,305 | ₩17,425 | ₩17,278 | ₩17,372 | +0.39% | 91.8만 |
|---|
| 2026.09.03 | ₩17,278 | ₩17,479 | ₩17,158 | ₩17,332 | +0.31% | 117.4만 |
|---|
| 2026.09.02 | ₩17,345 | ₩17,372 | ₩17,172 | ₩17,305 | -0.23% | 133.3만 |
|---|
| 2026.09.01 | ₩17,532 | ₩17,546 | ₩17,212 | ₩17,225 | -1.75% | 137.8만 |
|---|
| 2026.08.31 | ₩17,345 | ₩17,679 | ₩17,332 | ₩17,586 | +1.39% | 89.2만 |
|---|
| 2026.08.28 | ₩17,559 | ₩17,626 | ₩17,319 | ₩17,412 | -0.84% | 86.6만 |
|---|
| 2026.08.27 | ₩17,519 | ₩17,613 | ₩17,385 | ₩17,466 | -0.31% | 98.2만 |
|---|
| 2026.08.26 | ₩17,559 | ₩17,639 | ₩17,519 | ₩17,519 | -0.23% | 69.3만 |
|---|
| 2026.08.25 | ₩17,693 | ₩17,719 | ₩17,452 | ₩17,519 | -0.98% | 100.7만 |
|---|
| 2026.08.24 | ₩17,639 | ₩17,786 | ₩17,559 | ₩17,693 | +0.30% | 116.2만 |
|---|
| 2026.08.21 | ₩17,746 | ₩17,773 | ₩17,506 | ₩17,639 | -0.60% | 121.5만 |
|---|
| 2026.08.20 | ₩17,613 | ₩17,719 | ₩17,506 | ₩17,653 | +0.23% | 64.9만 |
|---|
| 2026.08.19 | ₩17,466 | ₩17,733 | ₩17,466 | ₩17,599 | +0.77% | 83.7만 |
|---|
| 2026.08.18 | ₩17,532 | ₩17,559 | ₩17,412 | ₩17,466 | -0.38% | 68.3만 |
|---|
| 2026.08.17 | ₩17,679 | ₩17,760 | ₩17,519 | ₩17,532 | -0.83% | 128.5만 |
|---|
| 2026.08.14 | ₩17,800 | ₩17,866 | ₩17,679 | ₩17,719 | -0.45% | 135만 |
|---|
| 2026.08.13 | ₩17,559 | ₩17,987 | ₩17,546 | ₩17,907 | +1.98% | 159.9만 |
|---|
| 2026.08.12 | ₩17,546 | ₩17,599 | ₩17,278 | ₩17,492 | -0.30% | 87만 |
|---|
| 2026.08.11 | ₩17,532 | ₩17,706 | ₩17,452 | ₩17,613 | +0.46% | 98.9만 |
|---|
| 2026.08.10 | ₩17,532 | ₩17,572 | ₩17,319 | ₩17,546 | +0.08% | 118.7만 |
|---|
| 2026.08.07 | ₩17,372 | ₩17,719 | ₩17,372 | ₩17,599 | +1.31% | 176.9만 |
|---|
| 2026.08.06 | ₩17,145 | ₩17,519 | ₩17,105 | ₩17,452 | +1.79% | 124만 |
|---|
| 2026.08.05 | ₩17,492 | ₩17,519 | ₩16,985 | ₩17,118 | -2.14% | 161.3만 |
|---|
| 2026.08.04 | ₩17,532 | ₩17,679 | ₩17,372 | ₩17,479 | -0.30% | 175만 |
|---|
| 2026.08.03 | ₩17,305 | ₩17,679 | ₩17,265 | ₩17,626 | +1.85% | 144.4만 |
|---|
| 2026.07.31 | ₩17,131 | ₩17,265 | ₩16,958 | ₩17,145 | +0.08% | 61만 |
|---|
| 2026.07.30 | ₩17,172 | ₩17,265 | ₩16,864 | ₩17,158 | -0.08% | 105.1만 |
|---|
| 2026.07.29 | ₩17,319 | ₩17,439 | ₩17,051 | ₩17,105 | -1.23% | 74.8만 |
|---|
| 2026.07.28 | ₩17,278 | ₩17,425 | ₩17,252 | ₩17,319 | +0.23% | 104.8만 |
|---|
| 2026.07.27 | ₩17,131 | ₩17,292 | ₩17,105 | ₩17,212 | +0.47% | 83.3만 |
|---|
| 2026.07.24 | ₩17,105 | ₩17,172 | ₩16,878 | ₩17,078 | -0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩17,038 | ₩17,145 | ₩16,864 | ₩17,078 | +0.24% | 74.6만 |
|---|
| 2026.07.22 | ₩17,425 | ₩17,439 | ₩17,051 | ₩17,172 | -1.46% | 94.4만 |
|---|
| 2026.07.21 | ₩17,345 | ₩17,452 | ₩17,238 | ₩17,385 | +0.23% | 56.2만 |
|---|
| 2026.07.20 | ₩17,452 | ₩17,626 | ₩17,078 | ₩17,305 | -0.84% | 72.8만 |
|---|
| 2026.07.17 | ₩17,813 | ₩17,933 | ₩17,399 | ₩17,452 | -2.03% | 79만 |
|---|
| 2026.07.16 | ₩17,572 | ₩17,826 | ₩17,519 | ₩17,813 | +1.37% | 94.2만 |
|---|
| 2026.07.15 | ₩17,452 | ₩17,773 | ₩17,425 | ₩17,693 | +1.38% | 181만 |
|---|
| 2026.07.14 | ₩17,332 | ₩17,452 | ₩17,292 | ₩17,399 | +0.39% | 69.8만 |
|---|
| 2026.07.13 | ₩17,345 | ₩17,399 | ₩17,225 | ₩17,265 | -0.46% | 86.7만 |
|---|
| 2026.07.10 | ₩17,105 | ₩17,332 | ₩17,078 | ₩17,265 | +0.94% | 78만 |
|---|
| 2026.07.09 | ₩17,091 | ₩17,131 | ₩16,985 | ₩16,998 | -0.55% | 111.8만 |
|---|
| 2026.07.08 | ₩17,038 | ₩17,078 | ₩16,891 | ₩17,038 | 0.00% | 84.4만 |
|---|
| 2026.07.07 | ₩17,225 | ₩17,439 | ₩17,025 | ₩17,038 | -1.09% | 82.7만 |
|---|
| 2026.07.06 | ₩17,332 | ₩17,466 | ₩17,145 | ₩17,198 | -0.77% | 147.1만 |
|---|
| 2026.07.02 | ₩17,412 | ₩17,412 | ₩17,212 | ₩17,359 | -0.31% | 82.4만 |
|---|
| 2026.07.01 | ₩17,212 | ₩17,385 | ₩17,118 | ₩17,158 | -0.31% | 122.6만 |
|---|
| 2026.06.30 | ₩17,078 | ₩17,452 | ₩17,078 | ₩17,212 | +0.78% | 332.6만 |
|---|
| 2026.06.29 | ₩16,891 | ₩17,105 | ₩16,838 | ₩17,078 | +1.11% | 147.9만 |
|---|
| 2026.06.26 | ₩16,584 | ₩16,985 | ₩16,584 | ₩16,824 | +1.45% | 148.4만 |
|---|
| 2026.06.25 | ₩16,503 | ₩16,650 | ₩16,437 | ₩16,570 | +0.40% | 104.3만 |
|---|
| 2026.06.24 | ₩16,490 | ₩16,637 | ₩16,330 | ₩16,503 | +0.08% | 102.4만 |
|---|
| 2026.06.23 | ₩16,410 | ₩16,597 | ₩16,343 | ₩16,463 | +0.33% | 122만 |
|---|
| 2026.06.22 | ₩16,503 | ₩16,797 | ₩16,397 | ₩16,423 | -0.49% | 98.8만 |
|---|
| 2026.06.18 | ₩16,570 | ₩16,650 | ₩16,423 | ₩16,503 | -0.40% | 170.1만 |
|---|
| 2026.06.17 | ₩17,011 | ₩17,105 | ₩16,423 | ₩16,503 | -2.99% | 190.9만 |
|---|
| 2026.06.16 | ₩17,011 | ₩17,172 | ₩16,998 | ₩17,065 | +0.31% | 113.9만 |
|---|
| 2026.06.15 | ₩17,345 | ₩17,519 | ₩16,985 | ₩16,998 | -2.00% | 143.9만 |
|---|
| 2026.06.12 | ₩17,866 | ₩17,947 | ₩17,666 | ₩17,760 | -0.60% | 99.8만 |
|---|
| 2026.06.11 | ₩17,706 | ₩17,840 | ₩17,639 | ₩17,813 | +0.60% | 75.6만 |
|---|
| 2026.06.10 | ₩17,559 | ₩17,773 | ₩17,559 | ₩17,653 | +0.53% | 85.1만 |
|---|
| 2026.06.09 | ₩17,425 | ₩17,586 | ₩17,372 | ₩17,506 | +0.46% | 69.9만 |
|---|
| 2026.06.08 | ₩17,399 | ₩17,559 | ₩17,225 | ₩17,425 | +0.15% | 72.6만 |
|---|
| 2026.06.05 | ₩17,599 | ₩17,639 | ₩17,399 | ₩17,425 | -0.99% | 98.6만 |
|---|
| 2026.06.04 | ₩17,225 | ₩17,666 | ₩17,225 | ₩17,626 | +2.33% | 97.3만 |
|---|
| 2026.06.03 | ₩17,559 | ₩17,559 | ₩17,078 | ₩17,238 | -1.83% | 164.3만 |
|---|
| 2026.06.02 | ₩17,786 | ₩17,920 | ₩17,733 | ₩17,733 | -0.30% | 89.2만 |
|---|
| 2026.06.01 | ₩17,693 | ₩18,027 | ₩17,613 | ₩17,853 | +0.91% | 183.1만 |
|---|
| 2026.05.29 | ₩17,492 | ₩17,746 | ₩17,452 | ₩17,586 | +0.53% | 117.4만 |
|---|
| 2026.05.28 | ₩17,506 | ₩17,653 | ₩17,425 | ₩17,492 | -0.08% | 117.2만 |
|---|
| 2026.05.27 | ₩17,466 | ₩17,639 | ₩17,425 | ₩17,479 | +0.08% | 186.7만 |
|---|
| 2026.05.26 | ₩17,225 | ₩17,559 | ₩17,225 | ₩17,492 | +1.55% | 84.2만 |
|---|
| 2026.05.22 | ₩17,332 | ₩17,479 | ₩17,172 | ₩17,225 | -0.62% | 101.5만 |
|---|
| 2026.05.21 | ₩17,332 | ₩17,519 | ₩17,252 | ₩17,332 | 0.00% | 100.5만 |
|---|
| 2026.05.20 | ₩17,118 | ₩17,492 | ₩17,038 | ₩17,439 | +1.87% | 171.9만 |
|---|
| 2026.05.19 | ₩17,225 | ₩17,305 | ₩17,078 | ₩17,078 | -0.85% | 97.2만 |
|---|
| 2026.05.18 | ₩17,452 | ₩17,492 | ₩17,198 | ₩17,252 | -1.15% | 93.3만 |
|---|
| 2026.05.15 | ₩17,532 | ₩17,613 | ₩17,359 | ₩17,452 | -0.46% | 110.8만 |
|---|
| 2026.05.14 | ₩17,586 | ₩17,706 | ₩17,532 | ₩17,599 | +0.08% | 88.9만 |
|---|
| 2026.05.13 | ₩17,586 | ₩17,626 | ₩17,412 | ₩17,492 | -0.53% | 150.9만 |
|---|
| 2026.05.12 | ₩17,345 | ₩17,626 | ₩17,292 | ₩17,586 | +1.39% | 137.7만 |
|---|
| 2026.05.11 | ₩17,586 | ₩17,586 | ₩17,319 | ₩17,319 | -1.52% | 133.9만 |
|---|
| 2026.05.08 | ₩17,719 | ₩17,719 | ₩17,385 | ₩17,586 | -0.75% | 140.2만 |
|---|
| 2026.05.07 | ₩17,666 | ₩17,706 | ₩17,452 | ₩17,572 | -0.53% | 118.6만 |
|---|
| 2026.05.06 | ₩17,947 | ₩18,040 | ₩17,546 | ₩17,786 | -0.89% | 209.8만 |
|---|
| 2026.05.05 | ₩17,319 | ₩17,960 | ₩17,319 | ₩17,907 | +3.40% | 237.2만 |
|---|
| 2026.05.04 | ₩18,334 | ₩18,588 | ₩18,227 | ₩18,281 | -0.29% | 201.1만 |
|---|
| 2026.05.01 | ₩18,307 | ₩18,521 | ₩18,307 | ₩18,441 | +0.73% | 153.8만 |
|---|
| 2026.04.30 | ₩17,826 | ₩18,348 | ₩17,826 | ₩18,307 | +2.70% | 182.5만 |
|---|
| 2026.04.29 | ₩17,907 | ₩17,960 | ₩17,653 | ₩17,826 | -0.45% | 134만 |
|---|
| 2026.04.28 | ₩17,947 | ₩18,107 | ₩17,786 | ₩17,933 | -0.07% | 168.3만 |
|---|
| 2026.04.27 | ₩17,840 | ₩17,960 | ₩17,733 | ₩17,907 | +0.37% | 106.9만 |
|---|
| 2026.04.24 | ₩17,519 | ₩17,853 | ₩17,506 | ₩17,760 | +1.37% | 165.3만 |
|---|
| 2026.04.23 | ₩17,719 | ₩17,813 | ₩17,385 | ₩17,492 | -1.28% | 139.7만 |
|---|
| 2026.04.22 | ₩17,853 | ₩18,013 | ₩17,626 | ₩17,719 | -0.75% | 196.6만 |
|---|
| 2026.04.21 | ₩18,241 | ₩18,348 | ₩17,679 | ₩17,706 | -2.93% | 235.3만 |
|---|
| 2026.04.20 | ₩18,147 | ₩18,307 | ₩18,094 | ₩18,241 | +0.52% | 187.4만 |
|---|
| 2026.04.17 | ₩18,107 | ₩18,281 | ₩17,960 | ₩18,214 | +0.59% | 198.9만 |
|---|
| 2026.04.16 | ₩17,947 | ₩17,960 | ₩17,679 | ₩17,760 | -1.04% | 164.1만 |
|---|
| 2026.04.15 | ₩17,572 | ₩17,947 | ₩17,572 | ₩17,947 | +2.13% | 386.4만 |
|---|
| 2026.04.14 | ₩17,105 | ₩17,532 | ₩17,065 | ₩17,519 | +2.42% | 267.8만 |
|---|
| 2026.04.13 | ₩16,958 | ₩17,065 | ₩16,717 | ₩17,025 | +0.39% | 190.2만 |
|---|
| 2026.04.10 | ₩16,838 | ₩17,038 | ₩16,784 | ₩16,985 | +0.87% | 176.1만 |
|---|
| 2026.04.09 | ₩16,838 | ₩16,904 | ₩16,664 | ₩16,811 | -0.16% | 182.9만 |
|---|
| 2026.04.08 | ₩17,185 | ₩17,345 | ₩16,784 | ₩16,891 | -1.71% | 307.8만 |
|---|
| 2026.04.07 | ₩17,065 | ₩17,185 | ₩17,038 | ₩17,145 | +0.47% | 170.7만 |
|---|
| 2026.04.06 | ₩16,971 | ₩17,158 | ₩16,958 | ₩17,118 | +0.87% | 166.9만 |
|---|
| 2026.04.02 | ₩16,624 | ₩17,011 | ₩16,597 | ₩16,971 | +2.09% | 337.4만 |
|---|
| 2026.04.01 | ₩17,078 | ₩17,091 | ₩16,584 | ₩16,704 | -2.19% | 273.4만 |
|---|
| 2026.03.31 | ₩16,971 | ₩17,198 | ₩16,851 | ₩16,918 | -0.31% | 351.6만 |
|---|
| 2026.03.30 | ₩16,503 | ₩17,011 | ₩16,463 | ₩16,904 | +2.43% | 352.9만 |
|---|
| 2026.03.27 | ₩16,757 | ₩16,797 | ₩16,330 | ₩16,383 | -2.23% | 175만 |
|---|
| 2026.03.26 | ₩16,811 | ₩16,998 | ₩16,731 | ₩16,757 | -0.32% | 259.8만 |
|---|
| 2026.03.25 | ₩16,811 | ₩16,944 | ₩16,664 | ₩16,811 | 0.00% | 145.3만 |
|---|
| 2026.03.24 | ₩16,664 | ₩16,838 | ₩16,490 | ₩16,637 | -0.16% | 187.2만 |
|---|
| 2026.03.23 | ₩16,650 | ₩16,971 | ₩16,557 | ₩16,864 | +1.28% | 215.3만 |
|---|
| 2026.03.20 | ₩16,891 | ₩16,931 | ₩16,503 | ₩16,503 | -2.29% | 299.3만 |
|---|
| 2026.03.19 | ₩16,610 | ₩16,931 | ₩16,610 | ₩16,771 | +0.97% | 238.2만 |
|---|
| 2026.03.18 | ₩16,570 | ₩16,864 | ₩16,570 | ₩16,677 | +0.65% | 203.6만 |
|---|
| 2026.03.17 | ₩16,303 | ₩16,677 | ₩16,236 | ₩16,664 | +2.21% | 234.4만 |
|---|
| 2026.03.16 | ₩16,062 | ₩16,223 | ₩15,862 | ₩16,169 | +0.67% | 266.8만 |
|---|
| 2026.03.13 | ₩15,902 | ₩16,143 | ₩15,875 | ₩15,996 | +0.59% | 415.7만 |
|---|
| 2026.03.12 | ₩16,036 | ₩16,330 | ₩16,036 | ₩16,209 | +1.08% | 478.3만 |
|---|
| 2026.03.11 | ₩16,316 | ₩16,490 | ₩16,022 | ₩16,143 | -1.06% | 277.8만 |
|---|
| 2026.03.10 | ₩16,383 | ₩16,410 | ₩16,116 | ₩16,290 | -0.57% | 282.5만 |
|---|
| 2026.03.09 | ₩16,169 | ₩16,383 | ₩15,889 | ₩16,343 | +1.07% | 340.9만 |
|---|
| 2026.03.06 | ₩16,397 | ₩16,463 | ₩16,196 | ₩16,196 | -1.22% | 180.1만 |
|---|
| 2026.03.05 | ₩16,650 | ₩16,931 | ₩16,423 | ₩16,557 | -0.56% | 259.4만 |
|---|
| 2026.03.04 | ₩16,343 | ₩16,757 | ₩16,250 | ₩16,650 | +1.88% | 391만 |
|---|
| 2026.03.03 | ₩16,103 | ₩16,397 | ₩16,036 | ₩16,316 | +1.33% | 279.5만 |
|---|
| 2026.03.02 | ₩15,902 | ₩16,477 | ₩15,728 | ₩16,410 | +3.19% | 267.1만 |
|---|
| 2026.02.27 | ₩16,250 | ₩16,343 | ₩15,982 | ₩16,022 | -1.40% | 520.6만 |
|---|
| 2026.02.26 | ₩16,463 | ₩16,503 | ₩16,103 | ₩16,383 | -0.49% | 405.5만 |
|---|
| 2026.02.25 | ₩16,276 | ₩16,544 | ₩16,196 | ₩16,490 | +1.31% | 250.4만 |
|---|
| 2026.02.24 | ₩16,169 | ₩16,437 | ₩15,996 | ₩16,169 | 0.00% | 297.2만 |
|---|
| 2026.02.23 | ₩16,236 | ₩16,463 | ₩16,156 | ₩16,223 | -0.08% | 345.3만 |
|---|
| 2026.02.20 | ₩16,236 | ₩16,410 | ₩16,062 | ₩16,236 | 0.00% | 327.4만 |
|---|
| 2026.02.19 | ₩16,316 | ₩16,423 | ₩16,169 | ₩16,330 | +0.08% | 301만 |
|---|
| 2026.02.18 | ₩16,437 | ₩16,517 | ₩16,236 | ₩16,410 | -0.16% | 314.8만 |
|---|
| 2026.02.17 | ₩16,891 | ₩16,918 | ₩16,330 | ₩16,370 | -3.09% | 509.5만 |
|---|
| 2026.02.13 | ₩16,971 | ₩17,051 | ₩16,664 | ₩16,878 | -0.55% | 264만 |
|---|
| 2026.02.12 | ₩17,038 | ₩17,265 | ₩16,958 | ₩16,985 | -0.31% | 191.8만 |
|---|
| 2026.02.11 | ₩17,198 | ₩17,198 | ₩16,931 | ₩17,038 | -0.93% | 147.9만 |
|---|
| 2026.02.10 | ₩16,864 | ₩17,345 | ₩16,744 | ₩17,198 | +1.98% | 260.4만 |
|---|
| 2026.02.09 | ₩16,664 | ₩16,878 | ₩16,517 | ₩16,864 | +1.20% | 235만 |
|---|
| 2026.02.06 | ₩16,677 | ₩16,931 | ₩16,557 | ₩16,771 | +0.56% | 256.2만 |
|---|
| 2026.02.05 | ₩16,971 | ₩17,078 | ₩16,410 | ₩16,544 | -2.52% | 709.6만 |
|---|
| 2026.02.04 | ₩17,118 | ₩17,479 | ₩16,985 | ₩17,452 | +1.95% | 459.6만 |
|---|
| 2026.02.03 | ₩17,399 | ₩17,399 | ₩16,931 | ₩17,091 | -1.77% | 451.4만 |
|---|
| 2026.02.02 | ₩17,853 | ₩17,853 | ₩17,278 | ₩17,439 | -2.32% | 523만 |
|---|
| 2026.01.30 | ₩18,094 | ₩18,107 | ₩17,880 | ₩17,893 | -1.11% | 190.7만 |
|---|
| 2026.01.29 | ₩18,241 | ₩18,294 | ₩17,960 | ₩18,107 | -0.73% | 206.8만 |
|---|
| 2026.01.28 | ₩18,267 | ₩18,428 | ₩18,067 | ₩18,094 | -0.95% | 148.4만 |
|---|
| 2026.01.27 | ₩18,107 | ₩18,334 | ₩18,094 | ₩18,321 | +1.18% | 173.5만 |
|---|
| 2026.01.26 | ₩18,281 | ₩18,281 | ₩18,040 | ₩18,120 | -0.88% | 161만 |
|---|
| 2026.01.23 | ₩18,321 | ₩18,388 | ₩18,241 | ₩18,281 | -0.22% | 125.9만 |
|---|
| 2026.01.22 | ₩18,481 | ₩18,548 | ₩18,254 | ₩18,281 | -1.08% | 172.4만 |
|---|
| 2026.01.21 | ₩18,307 | ₩18,468 | ₩18,294 | ₩18,441 | +0.73% | 130.1만 |
|---|
| 2026.01.20 | ₩18,254 | ₩18,321 | ₩18,134 | ₩18,294 | +0.22% | 158.8만 |
|---|
| 2026.01.16 | ₩18,588 | ₩18,628 | ₩18,361 | ₩18,468 | -0.65% | 150.6만 |
|---|
| 2026.01.15 | ₩18,508 | ₩18,695 | ₩18,388 | ₩18,642 | +0.72% | 174.1만 |
|---|
| 2026.01.14 | ₩18,281 | ₩18,535 | ₩18,214 | ₩18,428 | +0.80% | 224.1만 |
|---|
| 2026.01.13 | ₩18,414 | ₩18,468 | ₩18,214 | ₩18,241 | -0.94% | 141.2만 |
|---|
| 2026.01.12 | ₩18,281 | ₩18,441 | ₩18,241 | ₩18,361 | +0.44% | 114.9만 |
|---|
| 2026.01.09 | ₩18,495 | ₩18,588 | ₩18,187 | ₩18,294 | -1.08% | 189.9만 |
|---|
| 2026.01.08 | ₩18,013 | ₩18,575 | ₩18,000 | ₩18,454 | +2.45% | 186.7만 |
|---|
| 2026.01.07 | ₩18,441 | ₩18,441 | ₩17,960 | ₩18,013 | -2.32% | 229만 |
|---|
| 2026.01.06 | ₩18,495 | ₩18,495 | ₩18,160 | ₩18,348 | -0.79% | 161.5만 |
|---|
| 2026.01.05 | ₩18,107 | ₩18,628 | ₩18,107 | ₩18,441 | +1.85% | 222.3만 |
|---|
| 2026.01.02 | ₩18,134 | ₩18,267 | ₩17,907 | ₩18,134 | 0.00% | 117.7만 |
|---|
| 2025.12.31 | ₩18,094 | ₩18,214 | ₩18,013 | ₩18,134 | +0.22% | 353.6만 |
|---|
| 2025.12.30 | ₩18,013 | ₩18,107 | ₩17,960 | ₩18,094 | +0.45% | 290.3만 |
|---|
| 2025.12.29 | ₩18,054 | ₩18,241 | ₩17,987 | ₩18,040 | -0.07% | 275.6만 |
|---|
| 2025.12.26 | ₩17,907 | ₩18,147 | ₩17,907 | ₩18,107 | +1.12% | 172.9만 |
|---|
| 2025.12.24 | ₩17,786 | ₩17,973 | ₩17,760 | ₩17,933 | +0.83% | 119.6만 |
|---|
| 2025.12.23 | ₩18,040 | ₩18,134 | ₩17,800 | ₩17,813 | -1.26% | 187.4만 |
|---|
| 2025.12.22 | ₩17,987 | ₩18,107 | ₩17,947 | ₩18,040 | +0.30% | 188만 |
|---|
| 2025.12.19 | ₩18,040 | ₩18,134 | ₩17,866 | ₩17,987 | -0.30% | 427.6만 |
|---|
| 2025.12.18 | ₩18,080 | ₩18,201 | ₩17,960 | ₩18,013 | -0.37% | 224.2만 |
|---|
| 2025.12.17 | ₩18,214 | ₩18,361 | ₩18,067 | ₩18,094 | -0.66% | 236.2만 |
|---|
| 2025.12.16 | ₩18,267 | ₩18,334 | ₩18,094 | ₩18,187 | -0.44% | 163.7만 |
|---|
| 2025.12.15 | ₩18,414 | ₩18,495 | ₩18,080 | ₩18,267 | -0.80% | 191.8만 |
|---|
| 2025.12.12 | ₩18,601 | ₩18,735 | ₩18,348 | ₩18,388 | -1.15% | 135.9만 |
|---|
| 2025.12.11 | ₩19,189 | ₩19,243 | ₩18,976 | ₩19,002 | -0.97% | 152.2만 |
|---|
| 2025.12.10 | ₩19,136 | ₩19,256 | ₩19,109 | ₩19,203 | +0.35% | 133.2만 |
|---|
| 2025.12.09 | ₩19,069 | ₩19,243 | ₩19,002 | ₩19,163 | +0.49% | 183.1만 |
|---|
| 2025.12.08 | ₩19,056 | ₩19,216 | ₩19,042 | ₩19,109 | +0.28% | 130.9만 |
|---|
| 2025.12.05 | ₩19,042 | ₩19,136 | ₩18,989 | ₩19,069 | +0.14% | 134.3만 |
|---|
| 2025.12.04 | ₩18,962 | ₩19,016 | ₩18,869 | ₩19,002 | +0.21% | 121.9만 |
|---|
| 2025.12.03 | ₩18,789 | ₩18,949 | ₩18,789 | ₩18,895 | +0.57% | 115.3만 |
|---|
| 2025.12.02 | ₩18,762 | ₩18,842 | ₩18,722 | ₩18,735 | -0.14% | 99.4만 |
|---|
| 2025.12.01 | ₩18,789 | ₩18,882 | ₩18,695 | ₩18,708 | -0.43% | 109.7만 |
|---|
| 2025.11.28 | ₩18,695 | ₩18,842 | ₩18,695 | ₩18,829 | +0.71% | 41.1만 |
|---|
| 2025.11.26 | ₩18,668 | ₩18,815 | ₩18,642 | ₩18,655 | -0.07% | 131.2만 |
|---|
| 2025.11.25 | ₩18,548 | ₩18,695 | ₩18,414 | ₩18,615 | +0.36% | 133.2만 |
|---|
| 2025.11.24 | ₩18,334 | ₩18,548 | ₩18,214 | ₩18,481 | +0.80% | 186만 |
|---|
| 2025.11.21 | ₩18,094 | ₩18,441 | ₩18,054 | ₩18,334 | +1.33% | 237.3만 |
|---|
| 2025.11.20 | ₩18,120 | ₩18,321 | ₩17,973 | ₩18,080 | -0.22% | 166.7만 |
|---|
| 2025.11.19 | ₩18,401 | ₩18,655 | ₩18,067 | ₩18,067 | -1.82% | 215만 |
|---|
| 2025.11.18 | ₩18,160 | ₩18,254 | ₩17,960 | ₩18,107 | -0.29% | 285.4만 |
|---|
| 2025.11.17 | ₩18,508 | ₩18,561 | ₩18,120 | ₩18,187 | -1.73% | 162.9만 |
|---|
| 2025.11.14 | ₩18,535 | ₩18,561 | ₩18,401 | ₩18,508 | -0.14% | 71.4만 |
|---|
| 2025.11.13 | ₩18,735 | ₩18,895 | ₩18,428 | ₩18,535 | -1.07% | 113.3만 |
|---|
| 2025.11.12 | ₩18,601 | ₩18,802 | ₩18,601 | ₩18,735 | +0.72% | 138.5만 |
|---|
| 2025.11.11 | ₩18,655 | ₩18,708 | ₩18,535 | ₩18,615 | -0.21% | 95.1만 |
|---|
| 2025.11.10 | ₩18,615 | ₩18,615 | ₩18,428 | ₩18,601 | -0.07% | 97.5만 |
|---|
| 2025.11.07 | ₩18,348 | ₩18,548 | ₩18,307 | ₩18,548 | +1.09% | 117.5만 |
|---|
| 2025.11.06 | ₩18,802 | ₩18,815 | ₩18,401 | ₩18,401 | -2.13% | 129만 |
|---|
| 2025.11.05 | ₩18,775 | ₩18,855 | ₩18,575 | ₩18,802 | +0.14% | 123.2만 |
|---|
| 2025.11.04 | ₩18,748 | ₩18,882 | ₩18,735 | ₩18,802 | +0.29% | 121.5만 |
|---|
| 2025.11.03 | ₩18,842 | ₩18,909 | ₩18,655 | ₩18,869 | +0.14% | 118.4만 |
|---|
| 2025.10.31 | ₩18,535 | ₩18,936 | ₩18,428 | ₩18,829 | +1.59% | 206.1만 |
|---|
| 2025.10.30 | ₩18,735 | ₩18,775 | ₩18,361 | ₩18,561 | -0.93% | 169만 |
|---|
| 2025.10.29 | ₩18,895 | ₩19,016 | ₩18,735 | ₩18,815 | -0.42% | 150.7만 |
|---|
| 2025.10.28 | ₩19,016 | ₩19,136 | ₩18,882 | ₩18,962 | -0.28% | 181.2만 |
|---|
| 2025.10.27 | ₩19,083 | ₩19,149 | ₩19,016 | ₩19,123 | +0.21% | 180.1만 |
|---|
| 2025.10.24 | ₩19,042 | ₩19,123 | ₩18,909 | ₩18,976 | -0.35% | 127.3만 |
|---|
| 2025.10.23 | ₩18,842 | ₩18,976 | ₩18,802 | ₩18,922 | +0.43% | 185.1만 |
|---|
| 2025.10.22 | ₩18,775 | ₩18,829 | ₩18,628 | ₩18,775 | 0.00% | 179.3만 |
|---|
| 2025.10.21 | ₩18,548 | ₩18,936 | ₩18,548 | ₩18,802 | +1.37% | 184.6만 |
|---|
| 2025.10.20 | ₩18,575 | ₩18,695 | ₩18,508 | ₩18,615 | +0.22% | 203.2만 |
|---|
| 2025.10.17 | ₩18,227 | ₩18,695 | ₩18,187 | ₩18,601 | +2.05% | 223만 |
|---|
| 2025.10.16 | ₩18,588 | ₩18,615 | ₩18,241 | ₩18,281 | -1.65% | 142.7만 |
|---|
| 2025.10.15 | ₩18,869 | ₩18,962 | ₩18,468 | ₩18,561 | -1.63% | 203.5만 |
|---|
| 2025.10.14 | ₩18,414 | ₩18,802 | ₩18,321 | ₩18,789 | +2.03% | 250.6만 |
|---|
| 2025.10.13 | ₩17,840 | ₩18,454 | ₩17,826 | ₩18,441 | +3.37% | 263.1만 |
|---|
| 2025.10.10 | ₩17,960 | ₩18,120 | ₩17,719 | ₩17,813 | -0.82% | 241.9만 |
|---|