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 | ₩16,346 | ₩16,427 | ₩16,172 | ₩16,199 | -0.90% | 150.3만 |
| 2026.10.08 | ₩16,092 | ₩16,427 | ₩16,012 | ₩16,346 | +1.58% | 176.6만 |
| 2026.10.07 | ₩16,293 | ₩16,319 | ₩15,945 | ₩16,065 | -1.40% | 198.5만 |
| 2026.10.06 | ₩16,614 | ₩16,694 | ₩16,306 | ₩16,319 | -1.77% | 216.5만 |
| 2026.10.05 | ₩16,842 | ₩16,949 | ₩16,560 | ₩16,574 | -1.59% | 191.7만 |
| 2026.10.02 | ₩17,002 | ₩17,056 | ₩16,668 | ₩16,788 | -1.26% | 180.2만 |
| 2026.10.01 | ₩16,828 | ₩16,975 | ₩16,721 | ₩16,935 | +0.64% | 182.9만 |
| 2026.09.30 | ₩17,016 | ₩17,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,909 |
| -0.63% |
| 355.7만 |
| 2026.09.29 | ₩16,801 | ₩17,002 | ₩16,748 | ₩16,935 | +0.80% | 132.5만 |
|---|
| 2026.09.28 | ₩16,601 | ₩16,761 | ₩16,547 | ₩16,721 | +0.73% | 125.3만 |
|---|
| 2026.09.25 | ₩16,587 | ₩16,681 | ₩16,480 | ₩16,681 | +0.56% | 139.9만 |
|---|
| 2026.09.24 | ₩16,654 | ₩16,721 | ₩16,453 | ₩16,614 | -0.24% | 165.9만 |
|---|
| 2026.09.23 | ₩16,775 | ₩16,788 | ₩16,614 | ₩16,668 | -0.64% | 86.8만 |
|---|
| 2026.09.22 | ₩16,828 | ₩16,922 | ₩16,761 | ₩16,775 | -0.32% | 116.3만 |
|---|
| 2026.09.21 | ₩16,882 | ₩16,895 | ₩16,735 | ₩16,801 | -0.48% | 62.5만 |
|---|
| 2026.09.18 | ₩16,975 | ₩17,016 | ₩16,681 | ₩16,788 | -1.10% | 183.1만 |
|---|
| 2026.09.17 | ₩16,801 | ₩17,216 | ₩16,801 | ₩17,042 | +1.43% | 171.6만 |
|---|
| 2026.09.16 | ₩16,601 | ₩16,761 | ₩16,507 | ₩16,668 | +0.40% | 171.7만 |
|---|
| 2026.09.15 | ₩16,614 | ₩16,735 | ₩16,507 | ₩16,641 | +0.16% | 145만 |
|---|
| 2026.09.14 | ₩16,735 | ₩16,788 | ₩16,587 | ₩16,694 | -0.24% | 107.1만 |
|---|
| 2026.09.11 | ₩17,096 | ₩17,176 | ₩17,002 | ₩17,123 | +0.16% | 134.2만 |
|---|
| 2026.09.10 | ₩17,150 | ₩17,150 | ₩16,935 | ₩17,002 | -0.86% | 140.4만 |
|---|
| 2026.09.09 | ₩17,203 | ₩17,310 | ₩17,002 | ₩17,176 | -0.16% | 212.5만 |
|---|
| 2026.09.08 | ₩17,364 | ₩17,471 | ₩17,016 | ₩17,109 | -1.46% | 169.8만 |
|---|
| 2026.09.04 | ₩17,337 | ₩17,457 | ₩17,310 | ₩17,404 | +0.39% | 91.8만 |
|---|
| 2026.09.03 | ₩17,310 | ₩17,511 | ₩17,190 | ₩17,364 | +0.31% | 117.4만 |
|---|
| 2026.09.02 | ₩17,377 | ₩17,404 | ₩17,203 | ₩17,337 | -0.23% | 133.3만 |
|---|
| 2026.09.01 | ₩17,565 | ₩17,578 | ₩17,243 | ₩17,257 | -1.75% | 137.8만 |
|---|
| 2026.08.31 | ₩17,377 | ₩17,712 | ₩17,364 | ₩17,618 | +1.39% | 89.2만 |
|---|
| 2026.08.28 | ₩17,591 | ₩17,658 | ₩17,350 | ₩17,444 | -0.84% | 86.6만 |
|---|
| 2026.08.27 | ₩17,551 | ₩17,645 | ₩17,417 | ₩17,498 | -0.31% | 98.2만 |
|---|
| 2026.08.26 | ₩17,591 | ₩17,672 | ₩17,551 | ₩17,551 | -0.23% | 69.3만 |
|---|
| 2026.08.25 | ₩17,725 | ₩17,752 | ₩17,484 | ₩17,551 | -0.98% | 100.7만 |
|---|
| 2026.08.24 | ₩17,672 | ₩17,819 | ₩17,591 | ₩17,725 | +0.30% | 116.2만 |
|---|
| 2026.08.21 | ₩17,779 | ₩17,806 | ₩17,538 | ₩17,672 | -0.60% | 121.5만 |
|---|
| 2026.08.20 | ₩17,645 | ₩17,752 | ₩17,538 | ₩17,685 | +0.23% | 64.9만 |
|---|
| 2026.08.19 | ₩17,498 | ₩17,765 | ₩17,498 | ₩17,631 | +0.77% | 83.7만 |
|---|
| 2026.08.18 | ₩17,565 | ₩17,591 | ₩17,444 | ₩17,498 | -0.38% | 68.3만 |
|---|
| 2026.08.17 | ₩17,712 | ₩17,792 | ₩17,551 | ₩17,565 | -0.83% | 128.5만 |
|---|
| 2026.08.14 | ₩17,832 | ₩17,899 | ₩17,712 | ₩17,752 | -0.45% | 135만 |
|---|
| 2026.08.13 | ₩17,591 | ₩18,020 | ₩17,578 | ₩17,939 | +1.98% | 159.9만 |
|---|
| 2026.08.12 | ₩17,578 | ₩17,631 | ₩17,310 | ₩17,524 | -0.30% | 87만 |
|---|
| 2026.08.11 | ₩17,565 | ₩17,739 | ₩17,484 | ₩17,645 | +0.46% | 98.9만 |
|---|
| 2026.08.10 | ₩17,565 | ₩17,605 | ₩17,350 | ₩17,578 | +0.08% | 118.7만 |
|---|
| 2026.08.07 | ₩17,404 | ₩17,752 | ₩17,404 | ₩17,631 | +1.31% | 176.9만 |
|---|
| 2026.08.06 | ₩17,176 | ₩17,551 | ₩17,136 | ₩17,484 | +1.79% | 124만 |
|---|
| 2026.08.05 | ₩17,524 | ₩17,551 | ₩17,016 | ₩17,150 | -2.14% | 161.3만 |
|---|
| 2026.08.04 | ₩17,565 | ₩17,712 | ₩17,404 | ₩17,511 | -0.30% | 175만 |
|---|
| 2026.08.03 | ₩17,337 | ₩17,712 | ₩17,297 | ₩17,658 | +1.85% | 144.4만 |
|---|
| 2026.07.31 | ₩17,163 | ₩17,297 | ₩16,989 | ₩17,176 | +0.08% | 61만 |
|---|
| 2026.07.30 | ₩17,203 | ₩17,297 | ₩16,895 | ₩17,190 | -0.08% | 105.1만 |
|---|
| 2026.07.29 | ₩17,350 | ₩17,471 | ₩17,083 | ₩17,136 | -1.23% | 74.8만 |
|---|
| 2026.07.28 | ₩17,310 | ₩17,457 | ₩17,283 | ₩17,350 | +0.23% | 104.8만 |
|---|
| 2026.07.27 | ₩17,163 | ₩17,324 | ₩17,136 | ₩17,243 | +0.47% | 83.3만 |
|---|
| 2026.07.24 | ₩17,136 | ₩17,203 | ₩16,909 | ₩17,109 | -0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩17,069 | ₩17,176 | ₩16,895 | ₩17,109 | +0.24% | 74.6만 |
|---|
| 2026.07.22 | ₩17,457 | ₩17,471 | ₩17,083 | ₩17,203 | -1.46% | 94.4만 |
|---|
| 2026.07.21 | ₩17,377 | ₩17,484 | ₩17,270 | ₩17,417 | +0.23% | 56.2만 |
|---|
| 2026.07.20 | ₩17,484 | ₩17,658 | ₩17,109 | ₩17,337 | -0.84% | 72.8만 |
|---|
| 2026.07.17 | ₩17,846 | ₩17,966 | ₩17,431 | ₩17,484 | -2.03% | 79만 |
|---|
| 2026.07.16 | ₩17,605 | ₩17,859 | ₩17,551 | ₩17,846 | +1.37% | 94.2만 |
|---|
| 2026.07.15 | ₩17,484 | ₩17,806 | ₩17,457 | ₩17,725 | +1.38% | 181만 |
|---|
| 2026.07.14 | ₩17,364 | ₩17,484 | ₩17,324 | ₩17,431 | +0.39% | 69.8만 |
|---|
| 2026.07.13 | ₩17,377 | ₩17,431 | ₩17,257 | ₩17,297 | -0.46% | 86.7만 |
|---|
| 2026.07.10 | ₩17,136 | ₩17,364 | ₩17,109 | ₩17,297 | +0.94% | 78만 |
|---|
| 2026.07.09 | ₩17,123 | ₩17,163 | ₩17,016 | ₩17,029 | -0.55% | 111.8만 |
|---|
| 2026.07.08 | ₩17,069 | ₩17,109 | ₩16,922 | ₩17,069 | 0.00% | 84.4만 |
|---|
| 2026.07.07 | ₩17,257 | ₩17,471 | ₩17,056 | ₩17,069 | -1.09% | 82.7만 |
|---|
| 2026.07.06 | ₩17,364 | ₩17,498 | ₩17,176 | ₩17,230 | -0.77% | 147.1만 |
|---|
| 2026.07.02 | ₩17,444 | ₩17,444 | ₩17,243 | ₩17,390 | -0.31% | 82.4만 |
|---|
| 2026.07.01 | ₩17,243 | ₩17,417 | ₩17,150 | ₩17,190 | -0.31% | 122.6만 |
|---|
| 2026.06.30 | ₩17,109 | ₩17,484 | ₩17,109 | ₩17,243 | +0.78% | 332.6만 |
|---|
| 2026.06.29 | ₩16,922 | ₩17,136 | ₩16,868 | ₩17,109 | +1.11% | 147.9만 |
|---|
| 2026.06.26 | ₩16,614 | ₩17,016 | ₩16,614 | ₩16,855 | +1.45% | 148.4만 |
|---|
| 2026.06.25 | ₩16,534 | ₩16,681 | ₩16,467 | ₩16,601 | +0.40% | 104.3만 |
|---|
| 2026.06.24 | ₩16,520 | ₩16,668 | ₩16,360 | ₩16,534 | +0.08% | 102.4만 |
|---|
| 2026.06.23 | ₩16,440 | ₩16,627 | ₩16,373 | ₩16,494 | +0.33% | 122만 |
|---|
| 2026.06.22 | ₩16,534 | ₩16,828 | ₩16,427 | ₩16,453 | -0.49% | 98.8만 |
|---|
| 2026.06.18 | ₩16,601 | ₩16,681 | ₩16,453 | ₩16,534 | -0.40% | 170.1만 |
|---|
| 2026.06.17 | ₩17,042 | ₩17,136 | ₩16,453 | ₩16,534 | -2.99% | 190.9만 |
|---|
| 2026.06.16 | ₩17,042 | ₩17,203 | ₩17,029 | ₩17,096 | +0.31% | 113.9만 |
|---|
| 2026.06.15 | ₩17,377 | ₩17,551 | ₩17,016 | ₩17,029 | -2.00% | 143.9만 |
|---|
| 2026.06.12 | ₩17,899 | ₩17,980 | ₩17,698 | ₩17,792 | -0.60% | 99.8만 |
|---|
| 2026.06.11 | ₩17,739 | ₩17,872 | ₩17,672 | ₩17,846 | +0.60% | 75.6만 |
|---|
| 2026.06.10 | ₩17,591 | ₩17,806 | ₩17,591 | ₩17,685 | +0.53% | 85.1만 |
|---|
| 2026.06.09 | ₩17,457 | ₩17,618 | ₩17,404 | ₩17,538 | +0.46% | 69.9만 |
|---|
| 2026.06.08 | ₩17,431 | ₩17,591 | ₩17,257 | ₩17,457 | +0.15% | 72.6만 |
|---|
| 2026.06.05 | ₩17,631 | ₩17,672 | ₩17,431 | ₩17,457 | -0.99% | 98.6만 |
|---|
| 2026.06.04 | ₩17,257 | ₩17,698 | ₩17,257 | ₩17,658 | +2.33% | 97.3만 |
|---|
| 2026.06.03 | ₩17,591 | ₩17,591 | ₩17,109 | ₩17,270 | -1.83% | 164.3만 |
|---|
| 2026.06.02 | ₩17,819 | ₩17,953 | ₩17,765 | ₩17,765 | -0.30% | 89.2만 |
|---|
| 2026.06.01 | ₩17,725 | ₩18,060 | ₩17,645 | ₩17,886 | +0.91% | 183.1만 |
|---|
| 2026.05.29 | ₩17,524 | ₩17,779 | ₩17,484 | ₩17,618 | +0.53% | 117.4만 |
|---|
| 2026.05.28 | ₩17,538 | ₩17,685 | ₩17,457 | ₩17,524 | -0.08% | 117.2만 |
|---|
| 2026.05.27 | ₩17,498 | ₩17,672 | ₩17,457 | ₩17,511 | +0.08% | 186.7만 |
|---|
| 2026.05.26 | ₩17,257 | ₩17,591 | ₩17,257 | ₩17,524 | +1.55% | 84.2만 |
|---|
| 2026.05.22 | ₩17,364 | ₩17,511 | ₩17,203 | ₩17,257 | -0.62% | 101.5만 |
|---|
| 2026.05.21 | ₩17,364 | ₩17,551 | ₩17,283 | ₩17,364 | 0.00% | 100.5만 |
|---|
| 2026.05.20 | ₩17,150 | ₩17,524 | ₩17,069 | ₩17,471 | +1.87% | 171.9만 |
|---|
| 2026.05.19 | ₩17,257 | ₩17,337 | ₩17,109 | ₩17,109 | -0.85% | 97.2만 |
|---|
| 2026.05.18 | ₩17,484 | ₩17,524 | ₩17,230 | ₩17,283 | -1.15% | 93.3만 |
|---|
| 2026.05.15 | ₩17,565 | ₩17,645 | ₩17,390 | ₩17,484 | -0.46% | 110.8만 |
|---|
| 2026.05.14 | ₩17,618 | ₩17,739 | ₩17,565 | ₩17,631 | +0.08% | 88.9만 |
|---|
| 2026.05.13 | ₩17,618 | ₩17,658 | ₩17,444 | ₩17,524 | -0.53% | 150.9만 |
|---|
| 2026.05.12 | ₩17,377 | ₩17,658 | ₩17,324 | ₩17,618 | +1.39% | 137.7만 |
|---|
| 2026.05.11 | ₩17,618 | ₩17,618 | ₩17,350 | ₩17,350 | -1.52% | 133.9만 |
|---|
| 2026.05.08 | ₩17,752 | ₩17,752 | ₩17,417 | ₩17,618 | -0.75% | 140.2만 |
|---|
| 2026.05.07 | ₩17,698 | ₩17,739 | ₩17,484 | ₩17,605 | -0.53% | 118.6만 |
|---|
| 2026.05.06 | ₩17,980 | ₩18,073 | ₩17,578 | ₩17,819 | -0.89% | 209.8만 |
|---|
| 2026.05.05 | ₩17,350 | ₩17,993 | ₩17,350 | ₩17,939 | +3.40% | 237.2만 |
|---|
| 2026.05.04 | ₩18,368 | ₩18,622 | ₩18,261 | ₩18,314 | -0.29% | 201.1만 |
|---|
| 2026.05.01 | ₩18,341 | ₩18,555 | ₩18,341 | ₩18,475 | +0.73% | 153.8만 |
|---|
| 2026.04.30 | ₩17,859 | ₩18,381 | ₩17,859 | ₩18,341 | +2.70% | 182.5만 |
|---|
| 2026.04.29 | ₩17,939 | ₩17,993 | ₩17,685 | ₩17,859 | -0.45% | 134만 |
|---|
| 2026.04.28 | ₩17,980 | ₩18,140 | ₩17,819 | ₩17,966 | -0.07% | 168.3만 |
|---|
| 2026.04.27 | ₩17,872 | ₩17,993 | ₩17,765 | ₩17,939 | +0.37% | 106.9만 |
|---|
| 2026.04.24 | ₩17,551 | ₩17,886 | ₩17,538 | ₩17,792 | +1.37% | 165.3만 |
|---|
| 2026.04.23 | ₩17,752 | ₩17,846 | ₩17,417 | ₩17,524 | -1.28% | 139.7만 |
|---|
| 2026.04.22 | ₩17,886 | ₩18,046 | ₩17,658 | ₩17,752 | -0.75% | 196.6만 |
|---|
| 2026.04.21 | ₩18,274 | ₩18,381 | ₩17,712 | ₩17,739 | -2.93% | 235.3만 |
|---|
| 2026.04.20 | ₩18,180 | ₩18,341 | ₩18,127 | ₩18,274 | +0.52% | 187.4만 |
|---|
| 2026.04.17 | ₩18,140 | ₩18,314 | ₩17,993 | ₩18,247 | +0.59% | 198.9만 |
|---|
| 2026.04.16 | ₩17,980 | ₩17,993 | ₩17,712 | ₩17,792 | -1.04% | 164.1만 |
|---|
| 2026.04.15 | ₩17,605 | ₩17,980 | ₩17,605 | ₩17,980 | +2.13% | 386.4만 |
|---|
| 2026.04.14 | ₩17,136 | ₩17,565 | ₩17,096 | ₩17,551 | +2.42% | 267.8만 |
|---|
| 2026.04.13 | ₩16,989 | ₩17,096 | ₩16,748 | ₩17,056 | +0.39% | 190.2만 |
|---|
| 2026.04.10 | ₩16,868 | ₩17,069 | ₩16,815 | ₩17,016 | +0.87% | 176.1만 |
|---|
| 2026.04.09 | ₩16,868 | ₩16,935 | ₩16,694 | ₩16,842 | -0.16% | 182.9만 |
|---|
| 2026.04.08 | ₩17,216 | ₩17,377 | ₩16,815 | ₩16,922 | -1.71% | 307.8만 |
|---|
| 2026.04.07 | ₩17,096 | ₩17,216 | ₩17,069 | ₩17,176 | +0.47% | 170.7만 |
|---|
| 2026.04.06 | ₩17,002 | ₩17,190 | ₩16,989 | ₩17,150 | +0.87% | 166.9만 |
|---|
| 2026.04.02 | ₩16,654 | ₩17,042 | ₩16,627 | ₩17,002 | +2.09% | 337.4만 |
|---|
| 2026.04.01 | ₩17,109 | ₩17,123 | ₩16,614 | ₩16,735 | -2.19% | 273.4만 |
|---|
| 2026.03.31 | ₩17,002 | ₩17,230 | ₩16,882 | ₩16,949 | -0.31% | 351.6만 |
|---|
| 2026.03.30 | ₩16,534 | ₩17,042 | ₩16,494 | ₩16,935 | +2.43% | 352.9만 |
|---|
| 2026.03.27 | ₩16,788 | ₩16,828 | ₩16,360 | ₩16,413 | -2.23% | 175만 |
|---|
| 2026.03.26 | ₩16,842 | ₩17,029 | ₩16,761 | ₩16,788 | -0.32% | 259.8만 |
|---|
| 2026.03.25 | ₩16,842 | ₩16,975 | ₩16,694 | ₩16,842 | 0.00% | 145.3만 |
|---|
| 2026.03.24 | ₩16,694 | ₩16,868 | ₩16,520 | ₩16,668 | -0.16% | 187.2만 |
|---|
| 2026.03.23 | ₩16,681 | ₩17,002 | ₩16,587 | ₩16,895 | +1.28% | 215.3만 |
|---|
| 2026.03.20 | ₩16,922 | ₩16,962 | ₩16,534 | ₩16,534 | -2.29% | 299.3만 |
|---|
| 2026.03.19 | ₩16,641 | ₩16,962 | ₩16,641 | ₩16,801 | +0.97% | 238.2만 |
|---|
| 2026.03.18 | ₩16,601 | ₩16,895 | ₩16,601 | ₩16,708 | +0.65% | 203.6만 |
|---|
| 2026.03.17 | ₩16,333 | ₩16,708 | ₩16,266 | ₩16,694 | +2.21% | 234.4만 |
|---|
| 2026.03.16 | ₩16,092 | ₩16,253 | ₩15,891 | ₩16,199 | +0.67% | 266.8만 |
|---|
| 2026.03.13 | ₩15,931 | ₩16,172 | ₩15,904 | ₩16,025 | +0.59% | 415.7만 |
|---|
| 2026.03.12 | ₩16,065 | ₩16,360 | ₩16,065 | ₩16,239 | +1.08% | 478.3만 |
|---|
| 2026.03.11 | ₩16,346 | ₩16,520 | ₩16,052 | ₩16,172 | -1.06% | 277.8만 |
|---|
| 2026.03.10 | ₩16,413 | ₩16,440 | ₩16,145 | ₩16,319 | -0.57% | 282.5만 |
|---|
| 2026.03.09 | ₩16,199 | ₩16,413 | ₩15,918 | ₩16,373 | +1.07% | 340.9만 |
|---|
| 2026.03.06 | ₩16,427 | ₩16,494 | ₩16,226 | ₩16,226 | -1.22% | 180.1만 |
|---|
| 2026.03.05 | ₩16,681 | ₩16,962 | ₩16,453 | ₩16,587 | -0.56% | 259.4만 |
|---|
| 2026.03.04 | ₩16,373 | ₩16,788 | ₩16,279 | ₩16,681 | +1.88% | 391만 |
|---|
| 2026.03.03 | ₩16,132 | ₩16,427 | ₩16,065 | ₩16,346 | +1.33% | 279.5만 |
|---|
| 2026.03.02 | ₩15,931 | ₩16,507 | ₩15,757 | ₩16,440 | +3.19% | 267.1만 |
|---|
| 2026.02.27 | ₩16,279 | ₩16,373 | ₩16,012 | ₩16,052 | -1.40% | 520.6만 |
|---|
| 2026.02.26 | ₩16,494 | ₩16,534 | ₩16,132 | ₩16,413 | -0.49% | 405.5만 |
|---|
| 2026.02.25 | ₩16,306 | ₩16,574 | ₩16,226 | ₩16,520 | +1.31% | 250.4만 |
|---|
| 2026.02.24 | ₩16,199 | ₩16,467 | ₩16,025 | ₩16,199 | 0.00% | 297.2만 |
|---|
| 2026.02.23 | ₩16,266 | ₩16,494 | ₩16,186 | ₩16,253 | -0.08% | 345.3만 |
|---|
| 2026.02.20 | ₩16,266 | ₩16,440 | ₩16,092 | ₩16,266 | 0.00% | 327.4만 |
|---|
| 2026.02.19 | ₩16,346 | ₩16,453 | ₩16,199 | ₩16,360 | +0.08% | 301만 |
|---|
| 2026.02.18 | ₩16,467 | ₩16,547 | ₩16,266 | ₩16,440 | -0.16% | 314.8만 |
|---|
| 2026.02.17 | ₩16,922 | ₩16,949 | ₩16,360 | ₩16,400 | -3.09% | 509.5만 |
|---|
| 2026.02.13 | ₩17,002 | ₩17,083 | ₩16,694 | ₩16,909 | -0.55% | 264만 |
|---|
| 2026.02.12 | ₩17,069 | ₩17,297 | ₩16,989 | ₩17,016 | -0.31% | 191.8만 |
|---|
| 2026.02.11 | ₩17,230 | ₩17,230 | ₩16,962 | ₩17,069 | -0.93% | 147.9만 |
|---|
| 2026.02.10 | ₩16,895 | ₩17,377 | ₩16,775 | ₩17,230 | +1.98% | 260.4만 |
|---|
| 2026.02.09 | ₩16,694 | ₩16,909 | ₩16,547 | ₩16,895 | +1.20% | 235만 |
|---|
| 2026.02.06 | ₩16,708 | ₩16,962 | ₩16,587 | ₩16,801 | +0.56% | 256.2만 |
|---|
| 2026.02.05 | ₩17,002 | ₩17,109 | ₩16,440 | ₩16,574 | -2.52% | 709.6만 |
|---|
| 2026.02.04 | ₩17,150 | ₩17,511 | ₩17,016 | ₩17,484 | +1.95% | 459.6만 |
|---|
| 2026.02.03 | ₩17,431 | ₩17,431 | ₩16,962 | ₩17,123 | -1.77% | 451.4만 |
|---|
| 2026.02.02 | ₩17,886 | ₩17,886 | ₩17,310 | ₩17,471 | -2.32% | 523만 |
|---|
| 2026.01.30 | ₩18,127 | ₩18,140 | ₩17,913 | ₩17,926 | -1.11% | 190.7만 |
|---|
| 2026.01.29 | ₩18,274 | ₩18,328 | ₩17,993 | ₩18,140 | -0.73% | 206.8만 |
|---|
| 2026.01.28 | ₩18,301 | ₩18,462 | ₩18,100 | ₩18,127 | -0.95% | 148.4만 |
|---|
| 2026.01.27 | ₩18,140 | ₩18,368 | ₩18,127 | ₩18,354 | +1.18% | 173.5만 |
|---|
| 2026.01.26 | ₩18,314 | ₩18,314 | ₩18,073 | ₩18,154 | -0.88% | 161만 |
|---|
| 2026.01.23 | ₩18,354 | ₩18,421 | ₩18,274 | ₩18,314 | -0.22% | 125.9만 |
|---|
| 2026.01.22 | ₩18,515 | ₩18,582 | ₩18,287 | ₩18,314 | -1.08% | 172.4만 |
|---|
| 2026.01.21 | ₩18,341 | ₩18,502 | ₩18,328 | ₩18,475 | +0.73% | 130.1만 |
|---|
| 2026.01.20 | ₩18,287 | ₩18,354 | ₩18,167 | ₩18,328 | +0.22% | 158.8만 |
|---|
| 2026.01.16 | ₩18,622 | ₩18,662 | ₩18,395 | ₩18,502 | -0.65% | 150.6만 |
|---|
| 2026.01.15 | ₩18,542 | ₩18,729 | ₩18,421 | ₩18,676 | +0.72% | 174.1만 |
|---|
| 2026.01.14 | ₩18,314 | ₩18,569 | ₩18,247 | ₩18,462 | +0.80% | 224.1만 |
|---|
| 2026.01.13 | ₩18,448 | ₩18,502 | ₩18,247 | ₩18,274 | -0.94% | 141.2만 |
|---|
| 2026.01.12 | ₩18,314 | ₩18,475 | ₩18,274 | ₩18,395 | +0.44% | 114.9만 |
|---|
| 2026.01.09 | ₩18,528 | ₩18,622 | ₩18,221 | ₩18,328 | -1.08% | 189.9만 |
|---|
| 2026.01.08 | ₩18,046 | ₩18,609 | ₩18,033 | ₩18,488 | +2.45% | 186.7만 |
|---|
| 2026.01.07 | ₩18,475 | ₩18,475 | ₩17,993 | ₩18,046 | -2.32% | 229만 |
|---|
| 2026.01.06 | ₩18,528 | ₩18,528 | ₩18,194 | ₩18,381 | -0.79% | 161.5만 |
|---|
| 2026.01.05 | ₩18,140 | ₩18,662 | ₩18,140 | ₩18,475 | +1.85% | 222.3만 |
|---|
| 2026.01.02 | ₩18,167 | ₩18,301 | ₩17,939 | ₩18,167 | 0.00% | 117.7만 |
|---|
| 2025.12.31 | ₩18,127 | ₩18,247 | ₩18,046 | ₩18,167 | +0.22% | 353.6만 |
|---|
| 2025.12.30 | ₩18,046 | ₩18,140 | ₩17,993 | ₩18,127 | +0.45% | 290.3만 |
|---|
| 2025.12.29 | ₩18,087 | ₩18,274 | ₩18,020 | ₩18,073 | -0.07% | 275.6만 |
|---|
| 2025.12.26 | ₩17,939 | ₩18,180 | ₩17,939 | ₩18,140 | +1.12% | 172.9만 |
|---|
| 2025.12.24 | ₩17,819 | ₩18,006 | ₩17,792 | ₩17,966 | +0.83% | 119.6만 |
|---|
| 2025.12.23 | ₩18,073 | ₩18,167 | ₩17,832 | ₩17,846 | -1.26% | 187.4만 |
|---|
| 2025.12.22 | ₩18,020 | ₩18,140 | ₩17,980 | ₩18,073 | +0.30% | 188만 |
|---|
| 2025.12.19 | ₩18,073 | ₩18,167 | ₩17,899 | ₩18,020 | -0.30% | 427.6만 |
|---|
| 2025.12.18 | ₩18,113 | ₩18,234 | ₩17,993 | ₩18,046 | -0.37% | 224.2만 |
|---|
| 2025.12.17 | ₩18,247 | ₩18,395 | ₩18,100 | ₩18,127 | -0.66% | 236.2만 |
|---|
| 2025.12.16 | ₩18,301 | ₩18,368 | ₩18,127 | ₩18,221 | -0.44% | 163.7만 |
|---|
| 2025.12.15 | ₩18,448 | ₩18,528 | ₩18,113 | ₩18,301 | -0.80% | 191.8만 |
|---|
| 2025.12.12 | ₩18,636 | ₩18,769 | ₩18,381 | ₩18,421 | -1.15% | 135.9만 |
|---|
| 2025.12.11 | ₩19,225 | ₩19,278 | ₩19,010 | ₩19,037 | -0.97% | 152.2만 |
|---|
| 2025.12.10 | ₩19,171 | ₩19,292 | ₩19,144 | ₩19,238 | +0.35% | 133.2만 |
|---|
| 2025.12.09 | ₩19,104 | ₩19,278 | ₩19,037 | ₩19,198 | +0.49% | 183.1만 |
|---|
| 2025.12.08 | ₩19,091 | ₩19,251 | ₩19,077 | ₩19,144 | +0.28% | 130.9만 |
|---|
| 2025.12.05 | ₩19,077 | ₩19,171 | ₩19,024 | ₩19,104 | +0.14% | 134.3만 |
|---|
| 2025.12.04 | ₩18,997 | ₩19,051 | ₩18,903 | ₩19,037 | +0.21% | 121.9만 |
|---|
| 2025.12.03 | ₩18,823 | ₩18,984 | ₩18,823 | ₩18,930 | +0.57% | 115.3만 |
|---|
| 2025.12.02 | ₩18,796 | ₩18,877 | ₩18,756 | ₩18,769 | -0.14% | 99.4만 |
|---|
| 2025.12.01 | ₩18,823 | ₩18,917 | ₩18,729 | ₩18,743 | -0.43% | 109.7만 |
|---|
| 2025.11.28 | ₩18,729 | ₩18,877 | ₩18,729 | ₩18,863 | +0.71% | 41.1만 |
|---|
| 2025.11.26 | ₩18,702 | ₩18,850 | ₩18,676 | ₩18,689 | -0.07% | 131.2만 |
|---|
| 2025.11.25 | ₩18,582 | ₩18,729 | ₩18,448 | ₩18,649 | +0.36% | 133.2만 |
|---|
| 2025.11.24 | ₩18,368 | ₩18,582 | ₩18,247 | ₩18,515 | +0.80% | 186만 |
|---|
| 2025.11.21 | ₩18,127 | ₩18,475 | ₩18,087 | ₩18,368 | +1.33% | 237.3만 |
|---|
| 2025.11.20 | ₩18,154 | ₩18,354 | ₩18,006 | ₩18,113 | -0.22% | 166.7만 |
|---|
| 2025.11.19 | ₩18,435 | ₩18,689 | ₩18,100 | ₩18,100 | -1.82% | 215만 |
|---|
| 2025.11.18 | ₩18,194 | ₩18,287 | ₩17,993 | ₩18,140 | -0.29% | 285.4만 |
|---|
| 2025.11.17 | ₩18,542 | ₩18,595 | ₩18,154 | ₩18,221 | -1.73% | 162.9만 |
|---|
| 2025.11.14 | ₩18,569 | ₩18,595 | ₩18,435 | ₩18,542 | -0.14% | 71.4만 |
|---|
| 2025.11.13 | ₩18,769 | ₩18,930 | ₩18,462 | ₩18,569 | -1.07% | 113.3만 |
|---|
| 2025.11.12 | ₩18,636 | ₩18,836 | ₩18,636 | ₩18,769 | +0.72% | 138.5만 |
|---|
| 2025.11.11 | ₩18,689 | ₩18,743 | ₩18,569 | ₩18,649 | -0.21% | 95.1만 |
|---|
| 2025.11.10 | ₩18,649 | ₩18,649 | ₩18,462 | ₩18,636 | -0.07% | 97.5만 |
|---|
| 2025.11.07 | ₩18,381 | ₩18,582 | ₩18,341 | ₩18,582 | +1.09% | 117.5만 |
|---|
| 2025.11.06 | ₩18,836 | ₩18,850 | ₩18,435 | ₩18,435 | -2.13% | 129만 |
|---|
| 2025.11.05 | ₩18,810 | ₩18,890 | ₩18,609 | ₩18,836 | +0.14% | 123.2만 |
|---|
| 2025.11.04 | ₩18,783 | ₩18,917 | ₩18,769 | ₩18,836 | +0.29% | 121.5만 |
|---|
| 2025.11.03 | ₩18,877 | ₩18,943 | ₩18,689 | ₩18,903 | +0.14% | 118.4만 |
|---|
| 2025.10.31 | ₩18,569 | ₩18,970 | ₩18,462 | ₩18,863 | +1.59% | 206.1만 |
|---|
| 2025.10.30 | ₩18,769 | ₩18,810 | ₩18,395 | ₩18,595 | -0.93% | 169만 |
|---|
| 2025.10.29 | ₩18,930 | ₩19,051 | ₩18,769 | ₩18,850 | -0.42% | 150.7만 |
|---|
| 2025.10.28 | ₩19,051 | ₩19,171 | ₩18,917 | ₩18,997 | -0.28% | 181.2만 |
|---|
| 2025.10.27 | ₩19,117 | ₩19,184 | ₩19,051 | ₩19,158 | +0.21% | 180.1만 |
|---|
| 2025.10.24 | ₩19,077 | ₩19,158 | ₩18,943 | ₩19,010 | -0.35% | 127.3만 |
|---|
| 2025.10.23 | ₩18,877 | ₩19,010 | ₩18,836 | ₩18,957 | +0.43% | 185.1만 |
|---|
| 2025.10.22 | ₩18,810 | ₩18,863 | ₩18,662 | ₩18,810 | 0.00% | 179.3만 |
|---|
| 2025.10.21 | ₩18,582 | ₩18,970 | ₩18,582 | ₩18,836 | +1.37% | 184.6만 |
|---|
| 2025.10.20 | ₩18,609 | ₩18,729 | ₩18,542 | ₩18,649 | +0.22% | 203.2만 |
|---|
| 2025.10.17 | ₩18,261 | ₩18,729 | ₩18,221 | ₩18,636 | +2.05% | 223만 |
|---|
| 2025.10.16 | ₩18,622 | ₩18,649 | ₩18,274 | ₩18,314 | -1.65% | 142.7만 |
|---|
| 2025.10.15 | ₩18,903 | ₩18,997 | ₩18,502 | ₩18,595 | -1.63% | 203.5만 |
|---|
| 2025.10.14 | ₩18,448 | ₩18,836 | ₩18,354 | ₩18,823 | +2.03% | 250.6만 |
|---|
| 2025.10.13 | ₩17,872 | ₩18,488 | ₩17,859 | ₩18,475 | +3.37% | 263.1만 |
|---|
| 2025.10.10 | ₩17,993 | ₩18,154 | ₩17,752 | ₩17,846 | -0.82% | 241.9만 |
|---|