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 | ₩16,375 | ₩16,456 | ₩16,201 | ₩16,228 | -0.90% | 150.3만 |
| 2026.10.08 | ₩16,121 | ₩16,456 | ₩16,040 | ₩16,375 | +1.58% | 176.6만 |
| 2026.10.07 | ₩16,322 | ₩16,348 | ₩15,973 | ₩16,094 | -1.40% | 198.5만 |
| 2026.10.06 | ₩16,644 | ₩16,724 | ₩16,335 | ₩16,348 | -1.77% | 216.5만 |
| 2026.10.05 | ₩16,872 | ₩16,979 | ₩16,590 | ₩16,603 | -1.59% | 191.7만 |
| 2026.10.02 | ₩17,032 | ₩17,086 | ₩16,697 | ₩16,818 | -1.26% | 180.2만 |
| 2026.10.01 | ₩16,858 | ₩17,006 | ₩16,751 | ₩16,965 | +0.64% | 182.9만 |
| 2026.09.30 | ₩17,046 | ₩17,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,939 |
| -0.63% |
| 355.7만 |
| 2026.09.29 | ₩16,831 | ₩17,032 | ₩16,778 | ₩16,965 | +0.80% | 132.5만 |
|---|
| 2026.09.28 | ₩16,630 | ₩16,791 | ₩16,576 | ₩16,751 | +0.73% | 125.3만 |
|---|
| 2026.09.25 | ₩16,617 | ₩16,711 | ₩16,509 | ₩16,711 | +0.56% | 139.9만 |
|---|
| 2026.09.24 | ₩16,684 | ₩16,751 | ₩16,483 | ₩16,644 | -0.24% | 165.9만 |
|---|
| 2026.09.23 | ₩16,804 | ₩16,818 | ₩16,644 | ₩16,697 | -0.64% | 86.8만 |
|---|
| 2026.09.22 | ₩16,858 | ₩16,952 | ₩16,791 | ₩16,804 | -0.32% | 116.3만 |
|---|
| 2026.09.21 | ₩16,912 | ₩16,925 | ₩16,764 | ₩16,831 | -0.48% | 62.5만 |
|---|
| 2026.09.18 | ₩17,006 | ₩17,046 | ₩16,711 | ₩16,818 | -1.10% | 183.1만 |
|---|
| 2026.09.17 | ₩16,831 | ₩17,247 | ₩16,831 | ₩17,073 | +1.43% | 171.6만 |
|---|
| 2026.09.16 | ₩16,630 | ₩16,791 | ₩16,536 | ₩16,697 | +0.40% | 171.7만 |
|---|
| 2026.09.15 | ₩16,644 | ₩16,764 | ₩16,536 | ₩16,670 | +0.16% | 145만 |
|---|
| 2026.09.14 | ₩16,764 | ₩16,818 | ₩16,617 | ₩16,724 | -0.24% | 107.1만 |
|---|
| 2026.09.11 | ₩17,126 | ₩17,207 | ₩17,032 | ₩17,153 | +0.16% | 134.2만 |
|---|
| 2026.09.10 | ₩17,180 | ₩17,180 | ₩16,965 | ₩17,032 | -0.86% | 140.4만 |
|---|
| 2026.09.09 | ₩17,234 | ₩17,341 | ₩17,032 | ₩17,207 | -0.16% | 212.5만 |
|---|
| 2026.09.08 | ₩17,395 | ₩17,502 | ₩17,046 | ₩17,140 | -1.46% | 169.8만 |
|---|
| 2026.09.04 | ₩17,368 | ₩17,488 | ₩17,341 | ₩17,435 | +0.39% | 91.8만 |
|---|
| 2026.09.03 | ₩17,341 | ₩17,542 | ₩17,220 | ₩17,395 | +0.31% | 117.4만 |
|---|
| 2026.09.02 | ₩17,408 | ₩17,435 | ₩17,234 | ₩17,368 | -0.23% | 133.3만 |
|---|
| 2026.09.01 | ₩17,596 | ₩17,609 | ₩17,274 | ₩17,287 | -1.75% | 137.8만 |
|---|
| 2026.08.31 | ₩17,408 | ₩17,743 | ₩17,395 | ₩17,649 | +1.39% | 89.2만 |
|---|
| 2026.08.28 | ₩17,623 | ₩17,690 | ₩17,381 | ₩17,475 | -0.84% | 86.6만 |
|---|
| 2026.08.27 | ₩17,582 | ₩17,676 | ₩17,448 | ₩17,529 | -0.31% | 98.2만 |
|---|
| 2026.08.26 | ₩17,623 | ₩17,703 | ₩17,582 | ₩17,582 | -0.23% | 69.3만 |
|---|
| 2026.08.25 | ₩17,757 | ₩17,784 | ₩17,515 | ₩17,582 | -0.98% | 100.7만 |
|---|
| 2026.08.24 | ₩17,703 | ₩17,851 | ₩17,623 | ₩17,757 | +0.30% | 116.2만 |
|---|
| 2026.08.21 | ₩17,810 | ₩17,837 | ₩17,569 | ₩17,703 | -0.60% | 121.5만 |
|---|
| 2026.08.20 | ₩17,676 | ₩17,784 | ₩17,569 | ₩17,716 | +0.23% | 64.9만 |
|---|
| 2026.08.19 | ₩17,529 | ₩17,797 | ₩17,529 | ₩17,663 | +0.77% | 83.7만 |
|---|
| 2026.08.18 | ₩17,596 | ₩17,623 | ₩17,475 | ₩17,529 | -0.38% | 68.3만 |
|---|
| 2026.08.17 | ₩17,743 | ₩17,824 | ₩17,582 | ₩17,596 | -0.83% | 128.5만 |
|---|
| 2026.08.14 | ₩17,864 | ₩17,931 | ₩17,743 | ₩17,784 | -0.45% | 135만 |
|---|
| 2026.08.13 | ₩17,623 | ₩18,052 | ₩17,609 | ₩17,971 | +1.98% | 159.9만 |
|---|
| 2026.08.12 | ₩17,609 | ₩17,663 | ₩17,341 | ₩17,556 | -0.30% | 87만 |
|---|
| 2026.08.11 | ₩17,596 | ₩17,770 | ₩17,515 | ₩17,676 | +0.46% | 98.9만 |
|---|
| 2026.08.10 | ₩17,596 | ₩17,636 | ₩17,381 | ₩17,609 | +0.08% | 118.7만 |
|---|
| 2026.08.07 | ₩17,435 | ₩17,784 | ₩17,435 | ₩17,663 | +1.31% | 176.9만 |
|---|
| 2026.08.06 | ₩17,207 | ₩17,582 | ₩17,167 | ₩17,515 | +1.79% | 124만 |
|---|
| 2026.08.05 | ₩17,556 | ₩17,582 | ₩17,046 | ₩17,180 | -2.14% | 161.3만 |
|---|
| 2026.08.04 | ₩17,596 | ₩17,743 | ₩17,435 | ₩17,542 | -0.30% | 175만 |
|---|
| 2026.08.03 | ₩17,368 | ₩17,743 | ₩17,328 | ₩17,690 | +1.85% | 144.4만 |
|---|
| 2026.07.31 | ₩17,193 | ₩17,328 | ₩17,019 | ₩17,207 | +0.08% | 61만 |
|---|
| 2026.07.30 | ₩17,234 | ₩17,328 | ₩16,925 | ₩17,220 | -0.08% | 105.1만 |
|---|
| 2026.07.29 | ₩17,381 | ₩17,502 | ₩17,113 | ₩17,167 | -1.23% | 74.8만 |
|---|
| 2026.07.28 | ₩17,341 | ₩17,488 | ₩17,314 | ₩17,381 | +0.23% | 104.8만 |
|---|
| 2026.07.27 | ₩17,193 | ₩17,354 | ₩17,167 | ₩17,274 | +0.47% | 83.3만 |
|---|
| 2026.07.24 | ₩17,167 | ₩17,234 | ₩16,939 | ₩17,140 | -0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩17,100 | ₩17,207 | ₩16,925 | ₩17,140 | +0.24% | 74.6만 |
|---|
| 2026.07.22 | ₩17,488 | ₩17,502 | ₩17,113 | ₩17,234 | -1.46% | 94.4만 |
|---|
| 2026.07.21 | ₩17,408 | ₩17,515 | ₩17,301 | ₩17,448 | +0.23% | 56.2만 |
|---|
| 2026.07.20 | ₩17,515 | ₩17,690 | ₩17,140 | ₩17,368 | -0.84% | 72.8만 |
|---|
| 2026.07.17 | ₩17,877 | ₩17,998 | ₩17,462 | ₩17,515 | -2.03% | 79만 |
|---|
| 2026.07.16 | ₩17,636 | ₩17,891 | ₩17,582 | ₩17,877 | +1.37% | 94.2만 |
|---|
| 2026.07.15 | ₩17,515 | ₩17,837 | ₩17,488 | ₩17,757 | +1.38% | 181만 |
|---|
| 2026.07.14 | ₩17,395 | ₩17,515 | ₩17,354 | ₩17,462 | +0.39% | 69.8만 |
|---|
| 2026.07.13 | ₩17,408 | ₩17,462 | ₩17,287 | ₩17,328 | -0.46% | 86.7만 |
|---|
| 2026.07.10 | ₩17,167 | ₩17,395 | ₩17,140 | ₩17,328 | +0.94% | 78만 |
|---|
| 2026.07.09 | ₩17,153 | ₩17,193 | ₩17,046 | ₩17,059 | -0.55% | 111.8만 |
|---|
| 2026.07.08 | ₩17,100 | ₩17,140 | ₩16,952 | ₩17,100 | 0.00% | 84.4만 |
|---|
| 2026.07.07 | ₩17,287 | ₩17,502 | ₩17,086 | ₩17,100 | -1.09% | 82.7만 |
|---|
| 2026.07.06 | ₩17,395 | ₩17,529 | ₩17,207 | ₩17,260 | -0.77% | 147.1만 |
|---|
| 2026.07.02 | ₩17,475 | ₩17,475 | ₩17,274 | ₩17,421 | -0.31% | 82.4만 |
|---|
| 2026.07.01 | ₩17,274 | ₩17,448 | ₩17,180 | ₩17,220 | -0.31% | 122.6만 |
|---|
| 2026.06.30 | ₩17,140 | ₩17,515 | ₩17,140 | ₩17,274 | +0.78% | 332.6만 |
|---|
| 2026.06.29 | ₩16,952 | ₩17,167 | ₩16,898 | ₩17,140 | +1.11% | 147.9만 |
|---|
| 2026.06.26 | ₩16,644 | ₩17,046 | ₩16,644 | ₩16,885 | +1.45% | 148.4만 |
|---|
| 2026.06.25 | ₩16,563 | ₩16,711 | ₩16,496 | ₩16,630 | +0.40% | 104.3만 |
|---|
| 2026.06.24 | ₩16,550 | ₩16,697 | ₩16,389 | ₩16,563 | +0.08% | 102.4만 |
|---|
| 2026.06.23 | ₩16,469 | ₩16,657 | ₩16,402 | ₩16,523 | +0.33% | 122만 |
|---|
| 2026.06.22 | ₩16,563 | ₩16,858 | ₩16,456 | ₩16,483 | -0.49% | 98.8만 |
|---|
| 2026.06.18 | ₩16,630 | ₩16,711 | ₩16,483 | ₩16,563 | -0.40% | 170.1만 |
|---|
| 2026.06.17 | ₩17,073 | ₩17,167 | ₩16,483 | ₩16,563 | -2.99% | 190.9만 |
|---|
| 2026.06.16 | ₩17,073 | ₩17,234 | ₩17,059 | ₩17,126 | +0.31% | 113.9만 |
|---|
| 2026.06.15 | ₩17,408 | ₩17,582 | ₩17,046 | ₩17,059 | -2.00% | 143.9만 |
|---|
| 2026.06.12 | ₩17,931 | ₩18,012 | ₩17,730 | ₩17,824 | -0.60% | 99.8만 |
|---|
| 2026.06.11 | ₩17,770 | ₩17,904 | ₩17,703 | ₩17,877 | +0.60% | 75.6만 |
|---|
| 2026.06.10 | ₩17,623 | ₩17,837 | ₩17,623 | ₩17,716 | +0.53% | 85.1만 |
|---|
| 2026.06.09 | ₩17,488 | ₩17,649 | ₩17,435 | ₩17,569 | +0.46% | 69.9만 |
|---|
| 2026.06.08 | ₩17,462 | ₩17,623 | ₩17,287 | ₩17,488 | +0.15% | 72.6만 |
|---|
| 2026.06.05 | ₩17,663 | ₩17,703 | ₩17,462 | ₩17,488 | -0.99% | 98.6만 |
|---|
| 2026.06.04 | ₩17,287 | ₩17,730 | ₩17,287 | ₩17,690 | +2.33% | 97.3만 |
|---|
| 2026.06.03 | ₩17,623 | ₩17,623 | ₩17,140 | ₩17,301 | -1.83% | 164.3만 |
|---|
| 2026.06.02 | ₩17,851 | ₩17,985 | ₩17,797 | ₩17,797 | -0.30% | 89.2만 |
|---|
| 2026.06.01 | ₩17,757 | ₩18,092 | ₩17,676 | ₩17,918 | +0.91% | 183.1만 |
|---|
| 2026.05.29 | ₩17,556 | ₩17,810 | ₩17,515 | ₩17,649 | +0.53% | 117.4만 |
|---|
| 2026.05.28 | ₩17,569 | ₩17,716 | ₩17,488 | ₩17,556 | -0.08% | 117.2만 |
|---|
| 2026.05.27 | ₩17,529 | ₩17,703 | ₩17,488 | ₩17,542 | +0.08% | 186.7만 |
|---|
| 2026.05.26 | ₩17,287 | ₩17,623 | ₩17,287 | ₩17,556 | +1.55% | 84.2만 |
|---|
| 2026.05.22 | ₩17,395 | ₩17,542 | ₩17,234 | ₩17,287 | -0.62% | 101.5만 |
|---|
| 2026.05.21 | ₩17,395 | ₩17,582 | ₩17,314 | ₩17,395 | 0.00% | 100.5만 |
|---|
| 2026.05.20 | ₩17,180 | ₩17,556 | ₩17,100 | ₩17,502 | +1.87% | 171.9만 |
|---|
| 2026.05.19 | ₩17,287 | ₩17,368 | ₩17,140 | ₩17,140 | -0.85% | 97.2만 |
|---|
| 2026.05.18 | ₩17,515 | ₩17,556 | ₩17,260 | ₩17,314 | -1.15% | 93.3만 |
|---|
| 2026.05.15 | ₩17,596 | ₩17,676 | ₩17,421 | ₩17,515 | -0.46% | 110.8만 |
|---|
| 2026.05.14 | ₩17,649 | ₩17,770 | ₩17,596 | ₩17,663 | +0.08% | 88.9만 |
|---|
| 2026.05.13 | ₩17,649 | ₩17,690 | ₩17,475 | ₩17,556 | -0.53% | 150.9만 |
|---|
| 2026.05.12 | ₩17,408 | ₩17,690 | ₩17,354 | ₩17,649 | +1.39% | 137.7만 |
|---|
| 2026.05.11 | ₩17,649 | ₩17,649 | ₩17,381 | ₩17,381 | -1.52% | 133.9만 |
|---|
| 2026.05.08 | ₩17,784 | ₩17,784 | ₩17,448 | ₩17,649 | -0.75% | 140.2만 |
|---|
| 2026.05.07 | ₩17,730 | ₩17,770 | ₩17,515 | ₩17,636 | -0.53% | 118.6만 |
|---|
| 2026.05.06 | ₩18,012 | ₩18,105 | ₩17,609 | ₩17,851 | -0.89% | 209.8만 |
|---|
| 2026.05.05 | ₩17,381 | ₩18,025 | ₩17,381 | ₩17,971 | +3.40% | 237.2만 |
|---|
| 2026.05.04 | ₩18,400 | ₩18,655 | ₩18,293 | ₩18,347 | -0.29% | 201.1만 |
|---|
| 2026.05.01 | ₩18,374 | ₩18,588 | ₩18,374 | ₩18,508 | +0.73% | 153.8만 |
|---|
| 2026.04.30 | ₩17,891 | ₩18,414 | ₩17,891 | ₩18,374 | +2.70% | 182.5만 |
|---|
| 2026.04.29 | ₩17,971 | ₩18,025 | ₩17,716 | ₩17,891 | -0.45% | 134만 |
|---|
| 2026.04.28 | ₩18,012 | ₩18,172 | ₩17,851 | ₩17,998 | -0.07% | 168.3만 |
|---|
| 2026.04.27 | ₩17,904 | ₩18,025 | ₩17,797 | ₩17,971 | +0.37% | 106.9만 |
|---|
| 2026.04.24 | ₩17,582 | ₩17,918 | ₩17,569 | ₩17,824 | +1.37% | 165.3만 |
|---|
| 2026.04.23 | ₩17,784 | ₩17,877 | ₩17,448 | ₩17,556 | -1.28% | 139.7만 |
|---|
| 2026.04.22 | ₩17,918 | ₩18,079 | ₩17,690 | ₩17,784 | -0.75% | 196.6만 |
|---|
| 2026.04.21 | ₩18,307 | ₩18,414 | ₩17,743 | ₩17,770 | -2.93% | 235.3만 |
|---|
| 2026.04.20 | ₩18,213 | ₩18,374 | ₩18,159 | ₩18,307 | +0.52% | 187.4만 |
|---|
| 2026.04.17 | ₩18,172 | ₩18,347 | ₩18,025 | ₩18,280 | +0.59% | 198.9만 |
|---|
| 2026.04.16 | ₩18,012 | ₩18,025 | ₩17,743 | ₩17,824 | -1.04% | 164.1만 |
|---|
| 2026.04.15 | ₩17,636 | ₩18,012 | ₩17,636 | ₩18,012 | +2.13% | 386.4만 |
|---|
| 2026.04.14 | ₩17,167 | ₩17,596 | ₩17,126 | ₩17,582 | +2.42% | 267.8만 |
|---|
| 2026.04.13 | ₩17,019 | ₩17,126 | ₩16,778 | ₩17,086 | +0.39% | 190.2만 |
|---|
| 2026.04.10 | ₩16,898 | ₩17,100 | ₩16,845 | ₩17,046 | +0.87% | 176.1만 |
|---|
| 2026.04.09 | ₩16,898 | ₩16,965 | ₩16,724 | ₩16,872 | -0.16% | 182.9만 |
|---|
| 2026.04.08 | ₩17,247 | ₩17,408 | ₩16,845 | ₩16,952 | -1.71% | 307.8만 |
|---|
| 2026.04.07 | ₩17,126 | ₩17,247 | ₩17,100 | ₩17,207 | +0.47% | 170.7만 |
|---|
| 2026.04.06 | ₩17,032 | ₩17,220 | ₩17,019 | ₩17,180 | +0.87% | 166.9만 |
|---|
| 2026.04.02 | ₩16,684 | ₩17,073 | ₩16,657 | ₩17,032 | +2.09% | 337.4만 |
|---|
| 2026.04.01 | ₩17,140 | ₩17,153 | ₩16,644 | ₩16,764 | -2.19% | 273.4만 |
|---|
| 2026.03.31 | ₩17,032 | ₩17,260 | ₩16,912 | ₩16,979 | -0.31% | 351.6만 |
|---|
| 2026.03.30 | ₩16,563 | ₩17,073 | ₩16,523 | ₩16,965 | +2.43% | 352.9만 |
|---|
| 2026.03.27 | ₩16,818 | ₩16,858 | ₩16,389 | ₩16,442 | -2.23% | 175만 |
|---|
| 2026.03.26 | ₩16,872 | ₩17,059 | ₩16,791 | ₩16,818 | -0.32% | 259.8만 |
|---|
| 2026.03.25 | ₩16,872 | ₩17,006 | ₩16,724 | ₩16,872 | 0.00% | 145.3만 |
|---|
| 2026.03.24 | ₩16,724 | ₩16,898 | ₩16,550 | ₩16,697 | -0.16% | 187.2만 |
|---|
| 2026.03.23 | ₩16,711 | ₩17,032 | ₩16,617 | ₩16,925 | +1.28% | 215.3만 |
|---|
| 2026.03.20 | ₩16,952 | ₩16,992 | ₩16,563 | ₩16,563 | -2.29% | 299.3만 |
|---|
| 2026.03.19 | ₩16,670 | ₩16,992 | ₩16,670 | ₩16,831 | +0.97% | 238.2만 |
|---|
| 2026.03.18 | ₩16,630 | ₩16,925 | ₩16,630 | ₩16,737 | +0.65% | 203.6만 |
|---|
| 2026.03.17 | ₩16,362 | ₩16,737 | ₩16,295 | ₩16,724 | +2.21% | 234.4만 |
|---|
| 2026.03.16 | ₩16,121 | ₩16,281 | ₩15,919 | ₩16,228 | +0.67% | 266.8만 |
|---|
| 2026.03.13 | ₩15,960 | ₩16,201 | ₩15,933 | ₩16,053 | +0.59% | 415.7만 |
|---|
| 2026.03.12 | ₩16,094 | ₩16,389 | ₩16,094 | ₩16,268 | +1.08% | 478.3만 |
|---|
| 2026.03.11 | ₩16,375 | ₩16,550 | ₩16,080 | ₩16,201 | -1.06% | 277.8만 |
|---|
| 2026.03.10 | ₩16,442 | ₩16,469 | ₩16,174 | ₩16,348 | -0.57% | 282.5만 |
|---|
| 2026.03.09 | ₩16,228 | ₩16,442 | ₩15,946 | ₩16,402 | +1.07% | 340.9만 |
|---|
| 2026.03.06 | ₩16,456 | ₩16,523 | ₩16,255 | ₩16,255 | -1.22% | 180.1만 |
|---|
| 2026.03.05 | ₩16,711 | ₩16,992 | ₩16,483 | ₩16,617 | -0.56% | 259.4만 |
|---|
| 2026.03.04 | ₩16,402 | ₩16,818 | ₩16,308 | ₩16,711 | +1.88% | 391만 |
|---|
| 2026.03.03 | ₩16,161 | ₩16,456 | ₩16,094 | ₩16,375 | +1.33% | 279.5만 |
|---|
| 2026.03.02 | ₩15,960 | ₩16,536 | ₩15,785 | ₩16,469 | +3.19% | 267.1만 |
|---|
| 2026.02.27 | ₩16,308 | ₩16,402 | ₩16,040 | ₩16,080 | -1.40% | 520.6만 |
|---|
| 2026.02.26 | ₩16,523 | ₩16,563 | ₩16,161 | ₩16,442 | -0.49% | 405.5만 |
|---|
| 2026.02.25 | ₩16,335 | ₩16,603 | ₩16,255 | ₩16,550 | +1.31% | 250.4만 |
|---|
| 2026.02.24 | ₩16,228 | ₩16,496 | ₩16,053 | ₩16,228 | 0.00% | 297.2만 |
|---|
| 2026.02.23 | ₩16,295 | ₩16,523 | ₩16,214 | ₩16,281 | -0.08% | 345.3만 |
|---|
| 2026.02.20 | ₩16,295 | ₩16,469 | ₩16,121 | ₩16,295 | 0.00% | 327.4만 |
|---|
| 2026.02.19 | ₩16,375 | ₩16,483 | ₩16,228 | ₩16,389 | +0.08% | 301만 |
|---|
| 2026.02.18 | ₩16,496 | ₩16,576 | ₩16,295 | ₩16,469 | -0.16% | 314.8만 |
|---|
| 2026.02.17 | ₩16,952 | ₩16,979 | ₩16,389 | ₩16,429 | -3.09% | 509.5만 |
|---|
| 2026.02.13 | ₩17,032 | ₩17,113 | ₩16,724 | ₩16,939 | -0.55% | 264만 |
|---|
| 2026.02.12 | ₩17,100 | ₩17,328 | ₩17,019 | ₩17,046 | -0.31% | 191.8만 |
|---|
| 2026.02.11 | ₩17,260 | ₩17,260 | ₩16,992 | ₩17,100 | -0.93% | 147.9만 |
|---|
| 2026.02.10 | ₩16,925 | ₩17,408 | ₩16,804 | ₩17,260 | +1.98% | 260.4만 |
|---|
| 2026.02.09 | ₩16,724 | ₩16,939 | ₩16,576 | ₩16,925 | +1.20% | 235만 |
|---|
| 2026.02.06 | ₩16,737 | ₩16,992 | ₩16,617 | ₩16,831 | +0.56% | 256.2만 |
|---|
| 2026.02.05 | ₩17,032 | ₩17,140 | ₩16,469 | ₩16,603 | -2.52% | 709.6만 |
|---|
| 2026.02.04 | ₩17,180 | ₩17,542 | ₩17,046 | ₩17,515 | +1.95% | 459.6만 |
|---|
| 2026.02.03 | ₩17,462 | ₩17,462 | ₩16,992 | ₩17,153 | -1.77% | 451.4만 |
|---|
| 2026.02.02 | ₩17,918 | ₩17,918 | ₩17,341 | ₩17,502 | -2.32% | 523만 |
|---|
| 2026.01.30 | ₩18,159 | ₩18,172 | ₩17,944 | ₩17,958 | -1.11% | 190.7만 |
|---|
| 2026.01.29 | ₩18,307 | ₩18,360 | ₩18,025 | ₩18,172 | -0.73% | 206.8만 |
|---|
| 2026.01.28 | ₩18,333 | ₩18,494 | ₩18,132 | ₩18,159 | -0.95% | 148.4만 |
|---|
| 2026.01.27 | ₩18,172 | ₩18,400 | ₩18,159 | ₩18,387 | +1.18% | 173.5만 |
|---|
| 2026.01.26 | ₩18,347 | ₩18,347 | ₩18,105 | ₩18,186 | -0.88% | 161만 |
|---|
| 2026.01.23 | ₩18,387 | ₩18,454 | ₩18,307 | ₩18,347 | -0.22% | 125.9만 |
|---|
| 2026.01.22 | ₩18,548 | ₩18,615 | ₩18,320 | ₩18,347 | -1.08% | 172.4만 |
|---|
| 2026.01.21 | ₩18,374 | ₩18,535 | ₩18,360 | ₩18,508 | +0.73% | 130.1만 |
|---|
| 2026.01.20 | ₩18,320 | ₩18,387 | ₩18,199 | ₩18,360 | +0.22% | 158.8만 |
|---|
| 2026.01.16 | ₩18,655 | ₩18,695 | ₩18,427 | ₩18,535 | -0.65% | 150.6만 |
|---|
| 2026.01.15 | ₩18,575 | ₩18,763 | ₩18,454 | ₩18,709 | +0.72% | 174.1만 |
|---|
| 2026.01.14 | ₩18,347 | ₩18,602 | ₩18,280 | ₩18,494 | +0.80% | 224.1만 |
|---|
| 2026.01.13 | ₩18,481 | ₩18,535 | ₩18,280 | ₩18,307 | -0.94% | 141.2만 |
|---|
| 2026.01.12 | ₩18,347 | ₩18,508 | ₩18,307 | ₩18,427 | +0.44% | 114.9만 |
|---|
| 2026.01.09 | ₩18,561 | ₩18,655 | ₩18,253 | ₩18,360 | -1.08% | 189.9만 |
|---|
| 2026.01.08 | ₩18,079 | ₩18,642 | ₩18,065 | ₩18,521 | +2.45% | 186.7만 |
|---|
| 2026.01.07 | ₩18,508 | ₩18,508 | ₩18,025 | ₩18,079 | -2.32% | 229만 |
|---|
| 2026.01.06 | ₩18,561 | ₩18,561 | ₩18,226 | ₩18,414 | -0.79% | 161.5만 |
|---|
| 2026.01.05 | ₩18,172 | ₩18,695 | ₩18,172 | ₩18,508 | +1.85% | 222.3만 |
|---|
| 2026.01.02 | ₩18,199 | ₩18,333 | ₩17,971 | ₩18,199 | 0.00% | 117.7만 |
|---|
| 2025.12.31 | ₩18,159 | ₩18,280 | ₩18,079 | ₩18,199 | +0.22% | 353.6만 |
|---|
| 2025.12.30 | ₩18,079 | ₩18,172 | ₩18,025 | ₩18,159 | +0.45% | 290.3만 |
|---|
| 2025.12.29 | ₩18,119 | ₩18,307 | ₩18,052 | ₩18,105 | -0.07% | 275.6만 |
|---|
| 2025.12.26 | ₩17,971 | ₩18,213 | ₩17,971 | ₩18,172 | +1.12% | 172.9만 |
|---|
| 2025.12.24 | ₩17,851 | ₩18,038 | ₩17,824 | ₩17,998 | +0.83% | 119.6만 |
|---|
| 2025.12.23 | ₩18,105 | ₩18,199 | ₩17,864 | ₩17,877 | -1.26% | 187.4만 |
|---|
| 2025.12.22 | ₩18,052 | ₩18,172 | ₩18,012 | ₩18,105 | +0.30% | 188만 |
|---|
| 2025.12.19 | ₩18,105 | ₩18,199 | ₩17,931 | ₩18,052 | -0.30% | 427.6만 |
|---|
| 2025.12.18 | ₩18,146 | ₩18,266 | ₩18,025 | ₩18,079 | -0.37% | 224.2만 |
|---|
| 2025.12.17 | ₩18,280 | ₩18,427 | ₩18,132 | ₩18,159 | -0.66% | 236.2만 |
|---|
| 2025.12.16 | ₩18,333 | ₩18,400 | ₩18,159 | ₩18,253 | -0.44% | 163.7만 |
|---|
| 2025.12.15 | ₩18,481 | ₩18,561 | ₩18,146 | ₩18,333 | -0.80% | 191.8만 |
|---|
| 2025.12.12 | ₩18,669 | ₩18,803 | ₩18,414 | ₩18,454 | -1.15% | 135.9만 |
|---|
| 2025.12.11 | ₩19,259 | ₩19,312 | ₩19,044 | ₩19,071 | -0.97% | 152.2만 |
|---|
| 2025.12.10 | ₩19,205 | ₩19,326 | ₩19,178 | ₩19,272 | +0.35% | 133.2만 |
|---|
| 2025.12.09 | ₩19,138 | ₩19,312 | ₩19,071 | ₩19,232 | +0.49% | 183.1만 |
|---|
| 2025.12.08 | ₩19,125 | ₩19,286 | ₩19,111 | ₩19,178 | +0.28% | 130.9만 |
|---|
| 2025.12.05 | ₩19,111 | ₩19,205 | ₩19,058 | ₩19,138 | +0.14% | 134.3만 |
|---|
| 2025.12.04 | ₩19,031 | ₩19,084 | ₩18,937 | ₩19,071 | +0.21% | 121.9만 |
|---|
| 2025.12.03 | ₩18,856 | ₩19,017 | ₩18,856 | ₩18,964 | +0.57% | 115.3만 |
|---|
| 2025.12.02 | ₩18,830 | ₩18,910 | ₩18,789 | ₩18,803 | -0.14% | 99.4만 |
|---|
| 2025.12.01 | ₩18,856 | ₩18,950 | ₩18,763 | ₩18,776 | -0.43% | 109.7만 |
|---|
| 2025.11.28 | ₩18,763 | ₩18,910 | ₩18,763 | ₩18,897 | +0.71% | 41.1만 |
|---|
| 2025.11.26 | ₩18,736 | ₩18,883 | ₩18,709 | ₩18,722 | -0.07% | 131.2만 |
|---|
| 2025.11.25 | ₩18,615 | ₩18,763 | ₩18,481 | ₩18,682 | +0.36% | 133.2만 |
|---|
| 2025.11.24 | ₩18,400 | ₩18,615 | ₩18,280 | ₩18,548 | +0.80% | 186만 |
|---|
| 2025.11.21 | ₩18,159 | ₩18,508 | ₩18,119 | ₩18,400 | +1.33% | 237.3만 |
|---|
| 2025.11.20 | ₩18,186 | ₩18,387 | ₩18,038 | ₩18,146 | -0.22% | 166.7만 |
|---|
| 2025.11.19 | ₩18,467 | ₩18,722 | ₩18,132 | ₩18,132 | -1.82% | 215만 |
|---|
| 2025.11.18 | ₩18,226 | ₩18,320 | ₩18,025 | ₩18,172 | -0.29% | 285.4만 |
|---|
| 2025.11.17 | ₩18,575 | ₩18,628 | ₩18,186 | ₩18,253 | -1.73% | 162.9만 |
|---|
| 2025.11.14 | ₩18,602 | ₩18,628 | ₩18,467 | ₩18,575 | -0.14% | 71.4만 |
|---|
| 2025.11.13 | ₩18,803 | ₩18,964 | ₩18,494 | ₩18,602 | -1.07% | 113.3만 |
|---|
| 2025.11.12 | ₩18,669 | ₩18,870 | ₩18,669 | ₩18,803 | +0.72% | 138.5만 |
|---|
| 2025.11.11 | ₩18,722 | ₩18,776 | ₩18,602 | ₩18,682 | -0.21% | 95.1만 |
|---|
| 2025.11.10 | ₩18,682 | ₩18,682 | ₩18,494 | ₩18,669 | -0.07% | 97.5만 |
|---|
| 2025.11.07 | ₩18,414 | ₩18,615 | ₩18,374 | ₩18,615 | +1.09% | 117.5만 |
|---|
| 2025.11.06 | ₩18,870 | ₩18,883 | ₩18,467 | ₩18,467 | -2.13% | 129만 |
|---|
| 2025.11.05 | ₩18,843 | ₩18,923 | ₩18,642 | ₩18,870 | +0.14% | 123.2만 |
|---|
| 2025.11.04 | ₩18,816 | ₩18,950 | ₩18,803 | ₩18,870 | +0.29% | 121.5만 |
|---|
| 2025.11.03 | ₩18,910 | ₩18,977 | ₩18,722 | ₩18,937 | +0.14% | 118.4만 |
|---|
| 2025.10.31 | ₩18,602 | ₩19,004 | ₩18,494 | ₩18,897 | +1.59% | 206.1만 |
|---|
| 2025.10.30 | ₩18,803 | ₩18,843 | ₩18,427 | ₩18,628 | -0.93% | 169만 |
|---|
| 2025.10.29 | ₩18,964 | ₩19,084 | ₩18,803 | ₩18,883 | -0.42% | 150.7만 |
|---|
| 2025.10.28 | ₩19,084 | ₩19,205 | ₩18,950 | ₩19,031 | -0.28% | 181.2만 |
|---|
| 2025.10.27 | ₩19,151 | ₩19,219 | ₩19,084 | ₩19,192 | +0.21% | 180.1만 |
|---|
| 2025.10.24 | ₩19,111 | ₩19,192 | ₩18,977 | ₩19,044 | -0.35% | 127.3만 |
|---|
| 2025.10.23 | ₩18,910 | ₩19,044 | ₩18,870 | ₩18,991 | +0.43% | 185.1만 |
|---|
| 2025.10.22 | ₩18,843 | ₩18,897 | ₩18,695 | ₩18,843 | 0.00% | 179.3만 |
|---|
| 2025.10.21 | ₩18,615 | ₩19,004 | ₩18,615 | ₩18,870 | +1.37% | 184.6만 |
|---|
| 2025.10.20 | ₩18,642 | ₩18,763 | ₩18,575 | ₩18,682 | +0.22% | 203.2만 |
|---|
| 2025.10.17 | ₩18,293 | ₩18,763 | ₩18,253 | ₩18,669 | +2.05% | 223만 |
|---|
| 2025.10.16 | ₩18,655 | ₩18,682 | ₩18,307 | ₩18,347 | -1.65% | 142.7만 |
|---|
| 2025.10.15 | ₩18,937 | ₩19,031 | ₩18,535 | ₩18,628 | -1.63% | 203.5만 |
|---|
| 2025.10.14 | ₩18,481 | ₩18,870 | ₩18,387 | ₩18,856 | +2.03% | 250.6만 |
|---|
| 2025.10.13 | ₩17,904 | ₩18,521 | ₩17,891 | ₩18,508 | +3.37% | 263.1만 |
|---|
| 2025.10.10 | ₩18,025 | ₩18,186 | ₩17,784 | ₩17,877 | -0.82% | 241.9만 |
|---|