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 | ₩16,379 | ₩16,459 | ₩16,204 | ₩16,231 | -0.90% | 150.3만 |
| 2026.10.08 | ₩16,124 | ₩16,459 | ₩16,043 | ₩16,379 | +1.58% | 176.6만 |
| 2026.10.07 | ₩16,325 | ₩16,352 | ₩15,976 | ₩16,097 | -1.40% | 198.5만 |
| 2026.10.06 | ₩16,647 | ₩16,728 | ₩16,338 | ₩16,352 | -1.77% | 216.5만 |
| 2026.10.05 | ₩16,875 | ₩16,982 | ₩16,593 | ₩16,607 | -1.59% | 191.7만 |
| 2026.10.02 | ₩17,036 | ₩17,090 | ₩16,701 | ₩16,821 | -1.26% | 180.2만 |
| 2026.10.01 | ₩16,862 | ₩17,009 | ₩16,754 | ₩16,969 | +0.64% | 182.9만 |
| 2026.09.30 | ₩17,049 | ₩17,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,942 |
| -0.63% |
| 355.7만 |
| 2026.09.29 | ₩16,835 | ₩17,036 | ₩16,781 | ₩16,969 | +0.80% | 132.5만 |
|---|
| 2026.09.28 | ₩16,634 | ₩16,795 | ₩16,580 | ₩16,754 | +0.73% | 125.3만 |
|---|
| 2026.09.25 | ₩16,620 | ₩16,714 | ₩16,513 | ₩16,714 | +0.56% | 139.9만 |
|---|
| 2026.09.24 | ₩16,687 | ₩16,754 | ₩16,486 | ₩16,647 | -0.24% | 165.9만 |
|---|
| 2026.09.23 | ₩16,808 | ₩16,821 | ₩16,647 | ₩16,701 | -0.64% | 86.8만 |
|---|
| 2026.09.22 | ₩16,862 | ₩16,956 | ₩16,795 | ₩16,808 | -0.32% | 116.3만 |
|---|
| 2026.09.21 | ₩16,915 | ₩16,929 | ₩16,768 | ₩16,835 | -0.48% | 62.5만 |
|---|
| 2026.09.18 | ₩17,009 | ₩17,049 | ₩16,714 | ₩16,821 | -1.10% | 183.1만 |
|---|
| 2026.09.17 | ₩16,835 | ₩17,251 | ₩16,835 | ₩17,076 | +1.43% | 171.6만 |
|---|
| 2026.09.16 | ₩16,634 | ₩16,795 | ₩16,540 | ₩16,701 | +0.40% | 171.7만 |
|---|
| 2026.09.15 | ₩16,647 | ₩16,768 | ₩16,540 | ₩16,674 | +0.16% | 145만 |
|---|
| 2026.09.14 | ₩16,768 | ₩16,821 | ₩16,620 | ₩16,728 | -0.24% | 107.1만 |
|---|
| 2026.09.11 | ₩17,130 | ₩17,210 | ₩17,036 | ₩17,157 | +0.16% | 134.2만 |
|---|
| 2026.09.10 | ₩17,184 | ₩17,184 | ₩16,969 | ₩17,036 | -0.86% | 140.4만 |
|---|
| 2026.09.09 | ₩17,237 | ₩17,345 | ₩17,036 | ₩17,210 | -0.16% | 212.5만 |
|---|
| 2026.09.08 | ₩17,398 | ₩17,506 | ₩17,049 | ₩17,143 | -1.46% | 169.8만 |
|---|
| 2026.09.04 | ₩17,371 | ₩17,492 | ₩17,345 | ₩17,438 | +0.39% | 91.8만 |
|---|
| 2026.09.03 | ₩17,345 | ₩17,546 | ₩17,224 | ₩17,398 | +0.31% | 117.4만 |
|---|
| 2026.09.02 | ₩17,412 | ₩17,438 | ₩17,237 | ₩17,371 | -0.23% | 133.3만 |
|---|
| 2026.09.01 | ₩17,599 | ₩17,613 | ₩17,277 | ₩17,291 | -1.75% | 137.8만 |
|---|
| 2026.08.31 | ₩17,412 | ₩17,747 | ₩17,398 | ₩17,653 | +1.39% | 89.2만 |
|---|
| 2026.08.28 | ₩17,626 | ₩17,693 | ₩17,385 | ₩17,479 | -0.84% | 86.6만 |
|---|
| 2026.08.27 | ₩17,586 | ₩17,680 | ₩17,452 | ₩17,532 | -0.31% | 98.2만 |
|---|
| 2026.08.26 | ₩17,626 | ₩17,707 | ₩17,586 | ₩17,586 | -0.23% | 69.3만 |
|---|
| 2026.08.25 | ₩17,760 | ₩17,787 | ₩17,519 | ₩17,586 | -0.98% | 100.7만 |
|---|
| 2026.08.24 | ₩17,707 | ₩17,854 | ₩17,626 | ₩17,760 | +0.30% | 116.2만 |
|---|
| 2026.08.21 | ₩17,814 | ₩17,841 | ₩17,573 | ₩17,707 | -0.60% | 121.5만 |
|---|
| 2026.08.20 | ₩17,680 | ₩17,787 | ₩17,573 | ₩17,720 | +0.23% | 64.9만 |
|---|
| 2026.08.19 | ₩17,532 | ₩17,801 | ₩17,532 | ₩17,667 | +0.77% | 83.7만 |
|---|
| 2026.08.18 | ₩17,599 | ₩17,626 | ₩17,479 | ₩17,532 | -0.38% | 68.3만 |
|---|
| 2026.08.17 | ₩17,747 | ₩17,827 | ₩17,586 | ₩17,599 | -0.83% | 128.5만 |
|---|
| 2026.08.14 | ₩17,868 | ₩17,935 | ₩17,747 | ₩17,787 | -0.45% | 135만 |
|---|
| 2026.08.13 | ₩17,626 | ₩18,056 | ₩17,613 | ₩17,975 | +1.98% | 159.9만 |
|---|
| 2026.08.12 | ₩17,613 | ₩17,667 | ₩17,345 | ₩17,559 | -0.30% | 87만 |
|---|
| 2026.08.11 | ₩17,599 | ₩17,774 | ₩17,519 | ₩17,680 | +0.46% | 98.9만 |
|---|
| 2026.08.10 | ₩17,599 | ₩17,640 | ₩17,385 | ₩17,613 | +0.08% | 118.7만 |
|---|
| 2026.08.07 | ₩17,438 | ₩17,787 | ₩17,438 | ₩17,667 | +1.31% | 176.9만 |
|---|
| 2026.08.06 | ₩17,210 | ₩17,586 | ₩17,170 | ₩17,519 | +1.79% | 124만 |
|---|
| 2026.08.05 | ₩17,559 | ₩17,586 | ₩17,049 | ₩17,184 | -2.14% | 161.3만 |
|---|
| 2026.08.04 | ₩17,599 | ₩17,747 | ₩17,438 | ₩17,546 | -0.30% | 175만 |
|---|
| 2026.08.03 | ₩17,371 | ₩17,747 | ₩17,331 | ₩17,693 | +1.85% | 144.4만 |
|---|
| 2026.07.31 | ₩17,197 | ₩17,331 | ₩17,023 | ₩17,210 | +0.08% | 61만 |
|---|
| 2026.07.30 | ₩17,237 | ₩17,331 | ₩16,929 | ₩17,224 | -0.08% | 105.1만 |
|---|
| 2026.07.29 | ₩17,385 | ₩17,506 | ₩17,117 | ₩17,170 | -1.23% | 74.8만 |
|---|
| 2026.07.28 | ₩17,345 | ₩17,492 | ₩17,318 | ₩17,385 | +0.23% | 104.8만 |
|---|
| 2026.07.27 | ₩17,197 | ₩17,358 | ₩17,170 | ₩17,277 | +0.47% | 83.3만 |
|---|
| 2026.07.24 | ₩17,170 | ₩17,237 | ₩16,942 | ₩17,143 | -0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩17,103 | ₩17,210 | ₩16,929 | ₩17,143 | +0.24% | 74.6만 |
|---|
| 2026.07.22 | ₩17,492 | ₩17,506 | ₩17,117 | ₩17,237 | -1.46% | 94.4만 |
|---|
| 2026.07.21 | ₩17,412 | ₩17,519 | ₩17,304 | ₩17,452 | +0.23% | 56.2만 |
|---|
| 2026.07.20 | ₩17,519 | ₩17,693 | ₩17,143 | ₩17,371 | -0.84% | 72.8만 |
|---|
| 2026.07.17 | ₩17,881 | ₩18,002 | ₩17,465 | ₩17,519 | -2.03% | 79만 |
|---|
| 2026.07.16 | ₩17,640 | ₩17,895 | ₩17,586 | ₩17,881 | +1.37% | 94.2만 |
|---|
| 2026.07.15 | ₩17,519 | ₩17,841 | ₩17,492 | ₩17,760 | +1.38% | 181만 |
|---|
| 2026.07.14 | ₩17,398 | ₩17,519 | ₩17,358 | ₩17,465 | +0.39% | 69.8만 |
|---|
| 2026.07.13 | ₩17,412 | ₩17,465 | ₩17,291 | ₩17,331 | -0.46% | 86.7만 |
|---|
| 2026.07.10 | ₩17,170 | ₩17,398 | ₩17,143 | ₩17,331 | +0.94% | 78만 |
|---|
| 2026.07.09 | ₩17,157 | ₩17,197 | ₩17,049 | ₩17,063 | -0.55% | 111.8만 |
|---|
| 2026.07.08 | ₩17,103 | ₩17,143 | ₩16,956 | ₩17,103 | 0.00% | 84.4만 |
|---|
| 2026.07.07 | ₩17,291 | ₩17,506 | ₩17,090 | ₩17,103 | -1.09% | 82.7만 |
|---|
| 2026.07.06 | ₩17,398 | ₩17,532 | ₩17,210 | ₩17,264 | -0.77% | 147.1만 |
|---|
| 2026.07.02 | ₩17,479 | ₩17,479 | ₩17,277 | ₩17,425 | -0.31% | 82.4만 |
|---|
| 2026.07.01 | ₩17,277 | ₩17,452 | ₩17,184 | ₩17,224 | -0.31% | 122.6만 |
|---|
| 2026.06.30 | ₩17,143 | ₩17,519 | ₩17,143 | ₩17,277 | +0.78% | 332.6만 |
|---|
| 2026.06.29 | ₩16,956 | ₩17,170 | ₩16,902 | ₩17,143 | +1.11% | 147.9만 |
|---|
| 2026.06.26 | ₩16,647 | ₩17,049 | ₩16,647 | ₩16,888 | +1.45% | 148.4만 |
|---|
| 2026.06.25 | ₩16,567 | ₩16,714 | ₩16,499 | ₩16,634 | +0.40% | 104.3만 |
|---|
| 2026.06.24 | ₩16,553 | ₩16,701 | ₩16,392 | ₩16,567 | +0.08% | 102.4만 |
|---|
| 2026.06.23 | ₩16,473 | ₩16,660 | ₩16,406 | ₩16,526 | +0.33% | 122만 |
|---|
| 2026.06.22 | ₩16,567 | ₩16,862 | ₩16,459 | ₩16,486 | -0.49% | 98.8만 |
|---|
| 2026.06.18 | ₩16,634 | ₩16,714 | ₩16,486 | ₩16,567 | -0.40% | 170.1만 |
|---|
| 2026.06.17 | ₩17,076 | ₩17,170 | ₩16,486 | ₩16,567 | -2.99% | 190.9만 |
|---|
| 2026.06.16 | ₩17,076 | ₩17,237 | ₩17,063 | ₩17,130 | +0.31% | 113.9만 |
|---|
| 2026.06.15 | ₩17,412 | ₩17,586 | ₩17,049 | ₩17,063 | -2.00% | 143.9만 |
|---|
| 2026.06.12 | ₩17,935 | ₩18,015 | ₩17,734 | ₩17,827 | -0.60% | 99.8만 |
|---|
| 2026.06.11 | ₩17,774 | ₩17,908 | ₩17,707 | ₩17,881 | +0.60% | 75.6만 |
|---|
| 2026.06.10 | ₩17,626 | ₩17,841 | ₩17,626 | ₩17,720 | +0.53% | 85.1만 |
|---|
| 2026.06.09 | ₩17,492 | ₩17,653 | ₩17,438 | ₩17,573 | +0.46% | 69.9만 |
|---|
| 2026.06.08 | ₩17,465 | ₩17,626 | ₩17,291 | ₩17,492 | +0.15% | 72.6만 |
|---|
| 2026.06.05 | ₩17,667 | ₩17,707 | ₩17,465 | ₩17,492 | -0.99% | 98.6만 |
|---|
| 2026.06.04 | ₩17,291 | ₩17,734 | ₩17,291 | ₩17,693 | +2.33% | 97.3만 |
|---|
| 2026.06.03 | ₩17,626 | ₩17,626 | ₩17,143 | ₩17,304 | -1.83% | 164.3만 |
|---|
| 2026.06.02 | ₩17,854 | ₩17,988 | ₩17,801 | ₩17,801 | -0.30% | 89.2만 |
|---|
| 2026.06.01 | ₩17,760 | ₩18,096 | ₩17,680 | ₩17,921 | +0.91% | 183.1만 |
|---|
| 2026.05.29 | ₩17,559 | ₩17,814 | ₩17,519 | ₩17,653 | +0.53% | 117.4만 |
|---|
| 2026.05.28 | ₩17,573 | ₩17,720 | ₩17,492 | ₩17,559 | -0.08% | 117.2만 |
|---|
| 2026.05.27 | ₩17,532 | ₩17,707 | ₩17,492 | ₩17,546 | +0.08% | 186.7만 |
|---|
| 2026.05.26 | ₩17,291 | ₩17,626 | ₩17,291 | ₩17,559 | +1.55% | 84.2만 |
|---|
| 2026.05.22 | ₩17,398 | ₩17,546 | ₩17,237 | ₩17,291 | -0.62% | 101.5만 |
|---|
| 2026.05.21 | ₩17,398 | ₩17,586 | ₩17,318 | ₩17,398 | 0.00% | 100.5만 |
|---|
| 2026.05.20 | ₩17,184 | ₩17,559 | ₩17,103 | ₩17,506 | +1.87% | 171.9만 |
|---|
| 2026.05.19 | ₩17,291 | ₩17,371 | ₩17,143 | ₩17,143 | -0.85% | 97.2만 |
|---|
| 2026.05.18 | ₩17,519 | ₩17,559 | ₩17,264 | ₩17,318 | -1.15% | 93.3만 |
|---|
| 2026.05.15 | ₩17,599 | ₩17,680 | ₩17,425 | ₩17,519 | -0.46% | 110.8만 |
|---|
| 2026.05.14 | ₩17,653 | ₩17,774 | ₩17,599 | ₩17,667 | +0.08% | 88.9만 |
|---|
| 2026.05.13 | ₩17,653 | ₩17,693 | ₩17,479 | ₩17,559 | -0.53% | 150.9만 |
|---|
| 2026.05.12 | ₩17,412 | ₩17,693 | ₩17,358 | ₩17,653 | +1.39% | 137.7만 |
|---|
| 2026.05.11 | ₩17,653 | ₩17,653 | ₩17,385 | ₩17,385 | -1.52% | 133.9만 |
|---|
| 2026.05.08 | ₩17,787 | ₩17,787 | ₩17,452 | ₩17,653 | -0.75% | 140.2만 |
|---|
| 2026.05.07 | ₩17,734 | ₩17,774 | ₩17,519 | ₩17,640 | -0.53% | 118.6만 |
|---|
| 2026.05.06 | ₩18,015 | ₩18,109 | ₩17,613 | ₩17,854 | -0.89% | 209.8만 |
|---|
| 2026.05.05 | ₩17,385 | ₩18,029 | ₩17,385 | ₩17,975 | +3.40% | 237.2만 |
|---|
| 2026.05.04 | ₩18,404 | ₩18,659 | ₩18,297 | ₩18,351 | -0.29% | 201.1만 |
|---|
| 2026.05.01 | ₩18,377 | ₩18,592 | ₩18,377 | ₩18,512 | +0.73% | 153.8만 |
|---|
| 2026.04.30 | ₩17,895 | ₩18,418 | ₩17,895 | ₩18,377 | +2.70% | 182.5만 |
|---|
| 2026.04.29 | ₩17,975 | ₩18,029 | ₩17,720 | ₩17,895 | -0.45% | 134만 |
|---|
| 2026.04.28 | ₩18,015 | ₩18,176 | ₩17,854 | ₩18,002 | -0.07% | 168.3만 |
|---|
| 2026.04.27 | ₩17,908 | ₩18,029 | ₩17,801 | ₩17,975 | +0.37% | 106.9만 |
|---|
| 2026.04.24 | ₩17,586 | ₩17,921 | ₩17,573 | ₩17,827 | +1.37% | 165.3만 |
|---|
| 2026.04.23 | ₩17,787 | ₩17,881 | ₩17,452 | ₩17,559 | -1.28% | 139.7만 |
|---|
| 2026.04.22 | ₩17,921 | ₩18,082 | ₩17,693 | ₩17,787 | -0.75% | 196.6만 |
|---|
| 2026.04.21 | ₩18,310 | ₩18,418 | ₩17,747 | ₩17,774 | -2.93% | 235.3만 |
|---|
| 2026.04.20 | ₩18,216 | ₩18,377 | ₩18,163 | ₩18,310 | +0.52% | 187.4만 |
|---|
| 2026.04.17 | ₩18,176 | ₩18,351 | ₩18,029 | ₩18,284 | +0.59% | 198.9만 |
|---|
| 2026.04.16 | ₩18,015 | ₩18,029 | ₩17,747 | ₩17,827 | -1.04% | 164.1만 |
|---|
| 2026.04.15 | ₩17,640 | ₩18,015 | ₩17,640 | ₩18,015 | +2.13% | 386.4만 |
|---|
| 2026.04.14 | ₩17,170 | ₩17,599 | ₩17,130 | ₩17,586 | +2.42% | 267.8만 |
|---|
| 2026.04.13 | ₩17,023 | ₩17,130 | ₩16,781 | ₩17,090 | +0.39% | 190.2만 |
|---|
| 2026.04.10 | ₩16,902 | ₩17,103 | ₩16,848 | ₩17,049 | +0.87% | 176.1만 |
|---|
| 2026.04.09 | ₩16,902 | ₩16,969 | ₩16,728 | ₩16,875 | -0.16% | 182.9만 |
|---|
| 2026.04.08 | ₩17,251 | ₩17,412 | ₩16,848 | ₩16,956 | -1.71% | 307.8만 |
|---|
| 2026.04.07 | ₩17,130 | ₩17,251 | ₩17,103 | ₩17,210 | +0.47% | 170.7만 |
|---|
| 2026.04.06 | ₩17,036 | ₩17,224 | ₩17,023 | ₩17,184 | +0.87% | 166.9만 |
|---|
| 2026.04.02 | ₩16,687 | ₩17,076 | ₩16,660 | ₩17,036 | +2.09% | 337.4만 |
|---|
| 2026.04.01 | ₩17,143 | ₩17,157 | ₩16,647 | ₩16,768 | -2.19% | 273.4만 |
|---|
| 2026.03.31 | ₩17,036 | ₩17,264 | ₩16,915 | ₩16,982 | -0.31% | 351.6만 |
|---|
| 2026.03.30 | ₩16,567 | ₩17,076 | ₩16,526 | ₩16,969 | +2.43% | 352.9만 |
|---|
| 2026.03.27 | ₩16,821 | ₩16,862 | ₩16,392 | ₩16,446 | -2.23% | 175만 |
|---|
| 2026.03.26 | ₩16,875 | ₩17,063 | ₩16,795 | ₩16,821 | -0.32% | 259.8만 |
|---|
| 2026.03.25 | ₩16,875 | ₩17,009 | ₩16,728 | ₩16,875 | 0.00% | 145.3만 |
|---|
| 2026.03.24 | ₩16,728 | ₩16,902 | ₩16,553 | ₩16,701 | -0.16% | 187.2만 |
|---|
| 2026.03.23 | ₩16,714 | ₩17,036 | ₩16,620 | ₩16,929 | +1.28% | 215.3만 |
|---|
| 2026.03.20 | ₩16,956 | ₩16,996 | ₩16,567 | ₩16,567 | -2.29% | 299.3만 |
|---|
| 2026.03.19 | ₩16,674 | ₩16,996 | ₩16,674 | ₩16,835 | +0.97% | 238.2만 |
|---|
| 2026.03.18 | ₩16,634 | ₩16,929 | ₩16,634 | ₩16,741 | +0.65% | 203.6만 |
|---|
| 2026.03.17 | ₩16,365 | ₩16,741 | ₩16,298 | ₩16,728 | +2.21% | 234.4만 |
|---|
| 2026.03.16 | ₩16,124 | ₩16,285 | ₩15,923 | ₩16,231 | +0.67% | 266.8만 |
|---|
| 2026.03.13 | ₩15,963 | ₩16,204 | ₩15,936 | ₩16,057 | +0.59% | 415.7만 |
|---|
| 2026.03.12 | ₩16,097 | ₩16,392 | ₩16,097 | ₩16,271 | +1.08% | 478.3만 |
|---|
| 2026.03.11 | ₩16,379 | ₩16,553 | ₩16,084 | ₩16,204 | -1.06% | 277.8만 |
|---|
| 2026.03.10 | ₩16,446 | ₩16,473 | ₩16,178 | ₩16,352 | -0.57% | 282.5만 |
|---|
| 2026.03.09 | ₩16,231 | ₩16,446 | ₩15,949 | ₩16,406 | +1.07% | 340.9만 |
|---|
| 2026.03.06 | ₩16,459 | ₩16,526 | ₩16,258 | ₩16,258 | -1.22% | 180.1만 |
|---|
| 2026.03.05 | ₩16,714 | ₩16,996 | ₩16,486 | ₩16,620 | -0.56% | 259.4만 |
|---|
| 2026.03.04 | ₩16,406 | ₩16,821 | ₩16,312 | ₩16,714 | +1.88% | 391만 |
|---|
| 2026.03.03 | ₩16,164 | ₩16,459 | ₩16,097 | ₩16,379 | +1.33% | 279.5만 |
|---|
| 2026.03.02 | ₩15,963 | ₩16,540 | ₩15,789 | ₩16,473 | +3.19% | 267.1만 |
|---|
| 2026.02.27 | ₩16,312 | ₩16,406 | ₩16,043 | ₩16,084 | -1.40% | 520.6만 |
|---|
| 2026.02.26 | ₩16,526 | ₩16,567 | ₩16,164 | ₩16,446 | -0.49% | 405.5만 |
|---|
| 2026.02.25 | ₩16,338 | ₩16,607 | ₩16,258 | ₩16,553 | +1.31% | 250.4만 |
|---|
| 2026.02.24 | ₩16,231 | ₩16,499 | ₩16,057 | ₩16,231 | 0.00% | 297.2만 |
|---|
| 2026.02.23 | ₩16,298 | ₩16,526 | ₩16,218 | ₩16,285 | -0.08% | 345.3만 |
|---|
| 2026.02.20 | ₩16,298 | ₩16,473 | ₩16,124 | ₩16,298 | 0.00% | 327.4만 |
|---|
| 2026.02.19 | ₩16,379 | ₩16,486 | ₩16,231 | ₩16,392 | +0.08% | 301만 |
|---|
| 2026.02.18 | ₩16,499 | ₩16,580 | ₩16,298 | ₩16,473 | -0.16% | 314.8만 |
|---|
| 2026.02.17 | ₩16,956 | ₩16,982 | ₩16,392 | ₩16,432 | -3.09% | 509.5만 |
|---|
| 2026.02.13 | ₩17,036 | ₩17,117 | ₩16,728 | ₩16,942 | -0.55% | 264만 |
|---|
| 2026.02.12 | ₩17,103 | ₩17,331 | ₩17,023 | ₩17,049 | -0.31% | 191.8만 |
|---|
| 2026.02.11 | ₩17,264 | ₩17,264 | ₩16,996 | ₩17,103 | -0.93% | 147.9만 |
|---|
| 2026.02.10 | ₩16,929 | ₩17,412 | ₩16,808 | ₩17,264 | +1.98% | 260.4만 |
|---|
| 2026.02.09 | ₩16,728 | ₩16,942 | ₩16,580 | ₩16,929 | +1.20% | 235만 |
|---|
| 2026.02.06 | ₩16,741 | ₩16,996 | ₩16,620 | ₩16,835 | +0.56% | 256.2만 |
|---|
| 2026.02.05 | ₩17,036 | ₩17,143 | ₩16,473 | ₩16,607 | -2.52% | 709.6만 |
|---|
| 2026.02.04 | ₩17,184 | ₩17,546 | ₩17,049 | ₩17,519 | +1.95% | 459.6만 |
|---|
| 2026.02.03 | ₩17,465 | ₩17,465 | ₩16,996 | ₩17,157 | -1.77% | 451.4만 |
|---|
| 2026.02.02 | ₩17,921 | ₩17,921 | ₩17,345 | ₩17,506 | -2.32% | 523만 |
|---|
| 2026.01.30 | ₩18,163 | ₩18,176 | ₩17,948 | ₩17,962 | -1.11% | 190.7만 |
|---|
| 2026.01.29 | ₩18,310 | ₩18,364 | ₩18,029 | ₩18,176 | -0.73% | 206.8만 |
|---|
| 2026.01.28 | ₩18,337 | ₩18,498 | ₩18,136 | ₩18,163 | -0.95% | 148.4만 |
|---|
| 2026.01.27 | ₩18,176 | ₩18,404 | ₩18,163 | ₩18,391 | +1.18% | 173.5만 |
|---|
| 2026.01.26 | ₩18,351 | ₩18,351 | ₩18,109 | ₩18,190 | -0.88% | 161만 |
|---|
| 2026.01.23 | ₩18,391 | ₩18,458 | ₩18,310 | ₩18,351 | -0.22% | 125.9만 |
|---|
| 2026.01.22 | ₩18,552 | ₩18,619 | ₩18,324 | ₩18,351 | -1.08% | 172.4만 |
|---|
| 2026.01.21 | ₩18,377 | ₩18,538 | ₩18,364 | ₩18,512 | +0.73% | 130.1만 |
|---|
| 2026.01.20 | ₩18,324 | ₩18,391 | ₩18,203 | ₩18,364 | +0.22% | 158.8만 |
|---|
| 2026.01.16 | ₩18,659 | ₩18,699 | ₩18,431 | ₩18,538 | -0.65% | 150.6만 |
|---|
| 2026.01.15 | ₩18,579 | ₩18,766 | ₩18,458 | ₩18,713 | +0.72% | 174.1만 |
|---|
| 2026.01.14 | ₩18,351 | ₩18,605 | ₩18,284 | ₩18,498 | +0.80% | 224.1만 |
|---|
| 2026.01.13 | ₩18,485 | ₩18,538 | ₩18,284 | ₩18,310 | -0.94% | 141.2만 |
|---|
| 2026.01.12 | ₩18,351 | ₩18,512 | ₩18,310 | ₩18,431 | +0.44% | 114.9만 |
|---|
| 2026.01.09 | ₩18,565 | ₩18,659 | ₩18,257 | ₩18,364 | -1.08% | 189.9만 |
|---|
| 2026.01.08 | ₩18,082 | ₩18,646 | ₩18,069 | ₩18,525 | +2.45% | 186.7만 |
|---|
| 2026.01.07 | ₩18,512 | ₩18,512 | ₩18,029 | ₩18,082 | -2.32% | 229만 |
|---|
| 2026.01.06 | ₩18,565 | ₩18,565 | ₩18,230 | ₩18,418 | -0.79% | 161.5만 |
|---|
| 2026.01.05 | ₩18,176 | ₩18,699 | ₩18,176 | ₩18,512 | +1.85% | 222.3만 |
|---|
| 2026.01.02 | ₩18,203 | ₩18,337 | ₩17,975 | ₩18,203 | 0.00% | 117.7만 |
|---|
| 2025.12.31 | ₩18,163 | ₩18,284 | ₩18,082 | ₩18,203 | +0.22% | 353.6만 |
|---|
| 2025.12.30 | ₩18,082 | ₩18,176 | ₩18,029 | ₩18,163 | +0.45% | 290.3만 |
|---|
| 2025.12.29 | ₩18,123 | ₩18,310 | ₩18,056 | ₩18,109 | -0.07% | 275.6만 |
|---|
| 2025.12.26 | ₩17,975 | ₩18,216 | ₩17,975 | ₩18,176 | +1.12% | 172.9만 |
|---|
| 2025.12.24 | ₩17,854 | ₩18,042 | ₩17,827 | ₩18,002 | +0.83% | 119.6만 |
|---|
| 2025.12.23 | ₩18,109 | ₩18,203 | ₩17,868 | ₩17,881 | -1.26% | 187.4만 |
|---|
| 2025.12.22 | ₩18,056 | ₩18,176 | ₩18,015 | ₩18,109 | +0.30% | 188만 |
|---|
| 2025.12.19 | ₩18,109 | ₩18,203 | ₩17,935 | ₩18,056 | -0.30% | 427.6만 |
|---|
| 2025.12.18 | ₩18,149 | ₩18,270 | ₩18,029 | ₩18,082 | -0.37% | 224.2만 |
|---|
| 2025.12.17 | ₩18,284 | ₩18,431 | ₩18,136 | ₩18,163 | -0.66% | 236.2만 |
|---|
| 2025.12.16 | ₩18,337 | ₩18,404 | ₩18,163 | ₩18,257 | -0.44% | 163.7만 |
|---|
| 2025.12.15 | ₩18,485 | ₩18,565 | ₩18,149 | ₩18,337 | -0.80% | 191.8만 |
|---|
| 2025.12.12 | ₩18,673 | ₩18,807 | ₩18,418 | ₩18,458 | -1.15% | 135.9만 |
|---|
| 2025.12.11 | ₩19,263 | ₩19,316 | ₩19,048 | ₩19,075 | -0.97% | 152.2만 |
|---|
| 2025.12.10 | ₩19,209 | ₩19,330 | ₩19,182 | ₩19,276 | +0.35% | 133.2만 |
|---|
| 2025.12.09 | ₩19,142 | ₩19,316 | ₩19,075 | ₩19,236 | +0.49% | 183.1만 |
|---|
| 2025.12.08 | ₩19,129 | ₩19,290 | ₩19,115 | ₩19,182 | +0.28% | 130.9만 |
|---|
| 2025.12.05 | ₩19,115 | ₩19,209 | ₩19,062 | ₩19,142 | +0.14% | 134.3만 |
|---|
| 2025.12.04 | ₩19,035 | ₩19,088 | ₩18,941 | ₩19,075 | +0.21% | 121.9만 |
|---|
| 2025.12.03 | ₩18,860 | ₩19,021 | ₩18,860 | ₩18,968 | +0.57% | 115.3만 |
|---|
| 2025.12.02 | ₩18,834 | ₩18,914 | ₩18,793 | ₩18,807 | -0.14% | 99.4만 |
|---|
| 2025.12.01 | ₩18,860 | ₩18,954 | ₩18,766 | ₩18,780 | -0.43% | 109.7만 |
|---|
| 2025.11.28 | ₩18,766 | ₩18,914 | ₩18,766 | ₩18,901 | +0.71% | 41.1만 |
|---|
| 2025.11.26 | ₩18,740 | ₩18,887 | ₩18,713 | ₩18,726 | -0.07% | 131.2만 |
|---|
| 2025.11.25 | ₩18,619 | ₩18,766 | ₩18,485 | ₩18,686 | +0.36% | 133.2만 |
|---|
| 2025.11.24 | ₩18,404 | ₩18,619 | ₩18,284 | ₩18,552 | +0.80% | 186만 |
|---|
| 2025.11.21 | ₩18,163 | ₩18,512 | ₩18,123 | ₩18,404 | +1.33% | 237.3만 |
|---|
| 2025.11.20 | ₩18,190 | ₩18,391 | ₩18,042 | ₩18,149 | -0.22% | 166.7만 |
|---|
| 2025.11.19 | ₩18,471 | ₩18,726 | ₩18,136 | ₩18,136 | -1.82% | 215만 |
|---|
| 2025.11.18 | ₩18,230 | ₩18,324 | ₩18,029 | ₩18,176 | -0.29% | 285.4만 |
|---|
| 2025.11.17 | ₩18,579 | ₩18,632 | ₩18,190 | ₩18,257 | -1.73% | 162.9만 |
|---|
| 2025.11.14 | ₩18,605 | ₩18,632 | ₩18,471 | ₩18,579 | -0.14% | 71.4만 |
|---|
| 2025.11.13 | ₩18,807 | ₩18,968 | ₩18,498 | ₩18,605 | -1.07% | 113.3만 |
|---|
| 2025.11.12 | ₩18,673 | ₩18,874 | ₩18,673 | ₩18,807 | +0.72% | 138.5만 |
|---|
| 2025.11.11 | ₩18,726 | ₩18,780 | ₩18,605 | ₩18,686 | -0.21% | 95.1만 |
|---|
| 2025.11.10 | ₩18,686 | ₩18,686 | ₩18,498 | ₩18,673 | -0.07% | 97.5만 |
|---|
| 2025.11.07 | ₩18,418 | ₩18,619 | ₩18,377 | ₩18,619 | +1.09% | 117.5만 |
|---|
| 2025.11.06 | ₩18,874 | ₩18,887 | ₩18,471 | ₩18,471 | -2.13% | 129만 |
|---|
| 2025.11.05 | ₩18,847 | ₩18,927 | ₩18,646 | ₩18,874 | +0.14% | 123.2만 |
|---|
| 2025.11.04 | ₩18,820 | ₩18,954 | ₩18,807 | ₩18,874 | +0.29% | 121.5만 |
|---|
| 2025.11.03 | ₩18,914 | ₩18,981 | ₩18,726 | ₩18,941 | +0.14% | 118.4만 |
|---|
| 2025.10.31 | ₩18,605 | ₩19,008 | ₩18,498 | ₩18,901 | +1.59% | 206.1만 |
|---|
| 2025.10.30 | ₩18,807 | ₩18,847 | ₩18,431 | ₩18,632 | -0.93% | 169만 |
|---|
| 2025.10.29 | ₩18,968 | ₩19,088 | ₩18,807 | ₩18,887 | -0.42% | 150.7만 |
|---|
| 2025.10.28 | ₩19,088 | ₩19,209 | ₩18,954 | ₩19,035 | -0.28% | 181.2만 |
|---|
| 2025.10.27 | ₩19,155 | ₩19,223 | ₩19,088 | ₩19,196 | +0.21% | 180.1만 |
|---|
| 2025.10.24 | ₩19,115 | ₩19,196 | ₩18,981 | ₩19,048 | -0.35% | 127.3만 |
|---|
| 2025.10.23 | ₩18,914 | ₩19,048 | ₩18,874 | ₩18,995 | +0.43% | 185.1만 |
|---|
| 2025.10.22 | ₩18,847 | ₩18,901 | ₩18,699 | ₩18,847 | 0.00% | 179.3만 |
|---|
| 2025.10.21 | ₩18,619 | ₩19,008 | ₩18,619 | ₩18,874 | +1.37% | 184.6만 |
|---|
| 2025.10.20 | ₩18,646 | ₩18,766 | ₩18,579 | ₩18,686 | +0.22% | 203.2만 |
|---|
| 2025.10.17 | ₩18,297 | ₩18,766 | ₩18,257 | ₩18,673 | +2.05% | 223만 |
|---|
| 2025.10.16 | ₩18,659 | ₩18,686 | ₩18,310 | ₩18,351 | -1.65% | 142.7만 |
|---|
| 2025.10.15 | ₩18,941 | ₩19,035 | ₩18,538 | ₩18,632 | -1.63% | 203.5만 |
|---|
| 2025.10.14 | ₩18,485 | ₩18,874 | ₩18,391 | ₩18,860 | +2.03% | 250.6만 |
|---|
| 2025.10.13 | ₩17,908 | ₩18,525 | ₩17,895 | ₩18,512 | +3.37% | 263.1만 |
|---|
| 2025.10.10 | ₩18,029 | ₩18,190 | ₩17,787 | ₩17,881 | -0.82% | 241.9만 |
|---|