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 | ₩16,374 | ₩16,455 | ₩16,200 | ₩16,227 | -0.90% | 150.3만 |
| 2026.10.08 | ₩16,120 | ₩16,455 | ₩16,039 | ₩16,374 | +1.58% | 176.6만 |
| 2026.10.07 | ₩16,321 | ₩16,348 | ₩15,972 | ₩16,093 | -1.40% | 198.5만 |
| 2026.10.06 | ₩16,643 | ₩16,723 | ₩16,334 | ₩16,348 | -1.77% | 216.5만 |
| 2026.10.05 | ₩16,871 | ₩16,978 | ₩16,589 | ₩16,602 | -1.59% | 191.7만 |
| 2026.10.02 | ₩17,032 | ₩17,085 | ₩16,696 | ₩16,817 | -1.26% | 180.2만 |
| 2026.10.01 | ₩16,857 | ₩17,005 | ₩16,750 | ₩16,965 | +0.64% | 182.9만 |
| 2026.09.30 | ₩17,045 | ₩17,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,938 |
| -0.63% |
| 355.7만 |
| 2026.09.29 | ₩16,830 | ₩17,032 | ₩16,777 | ₩16,965 | +0.80% | 132.5만 |
|---|
| 2026.09.28 | ₩16,629 | ₩16,790 | ₩16,576 | ₩16,750 | +0.73% | 125.3만 |
|---|
| 2026.09.25 | ₩16,616 | ₩16,710 | ₩16,509 | ₩16,710 | +0.56% | 139.9만 |
|---|
| 2026.09.24 | ₩16,683 | ₩16,750 | ₩16,482 | ₩16,643 | -0.24% | 165.9만 |
|---|
| 2026.09.23 | ₩16,804 | ₩16,817 | ₩16,643 | ₩16,696 | -0.64% | 86.8만 |
|---|
| 2026.09.22 | ₩16,857 | ₩16,951 | ₩16,790 | ₩16,804 | -0.32% | 116.3만 |
|---|
| 2026.09.21 | ₩16,911 | ₩16,924 | ₩16,763 | ₩16,830 | -0.48% | 62.5만 |
|---|
| 2026.09.18 | ₩17,005 | ₩17,045 | ₩16,710 | ₩16,817 | -1.10% | 183.1만 |
|---|
| 2026.09.17 | ₩16,830 | ₩17,246 | ₩16,830 | ₩17,072 | +1.43% | 171.6만 |
|---|
| 2026.09.16 | ₩16,629 | ₩16,790 | ₩16,535 | ₩16,696 | +0.40% | 171.7만 |
|---|
| 2026.09.15 | ₩16,643 | ₩16,763 | ₩16,535 | ₩16,670 | +0.16% | 145만 |
|---|
| 2026.09.14 | ₩16,763 | ₩16,817 | ₩16,616 | ₩16,723 | -0.24% | 107.1만 |
|---|
| 2026.09.11 | ₩17,125 | ₩17,206 | ₩17,032 | ₩17,152 | +0.16% | 134.2만 |
|---|
| 2026.09.10 | ₩17,179 | ₩17,179 | ₩16,965 | ₩17,032 | -0.86% | 140.4만 |
|---|
| 2026.09.09 | ₩17,233 | ₩17,340 | ₩17,032 | ₩17,206 | -0.16% | 212.5만 |
|---|
| 2026.09.08 | ₩17,394 | ₩17,501 | ₩17,045 | ₩17,139 | -1.46% | 169.8만 |
|---|
| 2026.09.04 | ₩17,367 | ₩17,488 | ₩17,340 | ₩17,434 | +0.39% | 91.8만 |
|---|
| 2026.09.03 | ₩17,340 | ₩17,541 | ₩17,219 | ₩17,394 | +0.31% | 117.4만 |
|---|
| 2026.09.02 | ₩17,407 | ₩17,434 | ₩17,233 | ₩17,367 | -0.23% | 133.3만 |
|---|
| 2026.09.01 | ₩17,595 | ₩17,608 | ₩17,273 | ₩17,286 | -1.75% | 137.8만 |
|---|
| 2026.08.31 | ₩17,407 | ₩17,742 | ₩17,394 | ₩17,648 | +1.39% | 89.2만 |
|---|
| 2026.08.28 | ₩17,622 | ₩17,689 | ₩17,380 | ₩17,474 | -0.84% | 86.6만 |
|---|
| 2026.08.27 | ₩17,581 | ₩17,675 | ₩17,447 | ₩17,528 | -0.31% | 98.2만 |
|---|
| 2026.08.26 | ₩17,622 | ₩17,702 | ₩17,581 | ₩17,581 | -0.23% | 69.3만 |
|---|
| 2026.08.25 | ₩17,756 | ₩17,783 | ₩17,514 | ₩17,581 | -0.98% | 100.7만 |
|---|
| 2026.08.24 | ₩17,702 | ₩17,850 | ₩17,622 | ₩17,756 | +0.30% | 116.2만 |
|---|
| 2026.08.21 | ₩17,809 | ₩17,836 | ₩17,568 | ₩17,702 | -0.60% | 121.5만 |
|---|
| 2026.08.20 | ₩17,675 | ₩17,783 | ₩17,568 | ₩17,716 | +0.23% | 64.9만 |
|---|
| 2026.08.19 | ₩17,528 | ₩17,796 | ₩17,528 | ₩17,662 | +0.77% | 83.7만 |
|---|
| 2026.08.18 | ₩17,595 | ₩17,622 | ₩17,474 | ₩17,528 | -0.38% | 68.3만 |
|---|
| 2026.08.17 | ₩17,742 | ₩17,823 | ₩17,581 | ₩17,595 | -0.83% | 128.5만 |
|---|
| 2026.08.14 | ₩17,863 | ₩17,930 | ₩17,742 | ₩17,783 | -0.45% | 135만 |
|---|
| 2026.08.13 | ₩17,622 | ₩18,051 | ₩17,608 | ₩17,970 | +1.98% | 159.9만 |
|---|
| 2026.08.12 | ₩17,608 | ₩17,662 | ₩17,340 | ₩17,555 | -0.30% | 87만 |
|---|
| 2026.08.11 | ₩17,595 | ₩17,769 | ₩17,514 | ₩17,675 | +0.46% | 98.9만 |
|---|
| 2026.08.10 | ₩17,595 | ₩17,635 | ₩17,380 | ₩17,608 | +0.08% | 118.7만 |
|---|
| 2026.08.07 | ₩17,434 | ₩17,783 | ₩17,434 | ₩17,662 | +1.31% | 176.9만 |
|---|
| 2026.08.06 | ₩17,206 | ₩17,581 | ₩17,166 | ₩17,514 | +1.79% | 124만 |
|---|
| 2026.08.05 | ₩17,555 | ₩17,581 | ₩17,045 | ₩17,179 | -2.14% | 161.3만 |
|---|
| 2026.08.04 | ₩17,595 | ₩17,742 | ₩17,434 | ₩17,541 | -0.30% | 175만 |
|---|
| 2026.08.03 | ₩17,367 | ₩17,742 | ₩17,327 | ₩17,689 | +1.85% | 144.4만 |
|---|
| 2026.07.31 | ₩17,193 | ₩17,327 | ₩17,018 | ₩17,206 | +0.08% | 61만 |
|---|
| 2026.07.30 | ₩17,233 | ₩17,327 | ₩16,924 | ₩17,219 | -0.08% | 105.1만 |
|---|
| 2026.07.29 | ₩17,380 | ₩17,501 | ₩17,112 | ₩17,166 | -1.23% | 74.8만 |
|---|
| 2026.07.28 | ₩17,340 | ₩17,488 | ₩17,313 | ₩17,380 | +0.23% | 104.8만 |
|---|
| 2026.07.27 | ₩17,193 | ₩17,353 | ₩17,166 | ₩17,273 | +0.47% | 83.3만 |
|---|
| 2026.07.24 | ₩17,166 | ₩17,233 | ₩16,938 | ₩17,139 | -0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩17,099 | ₩17,206 | ₩16,924 | ₩17,139 | +0.24% | 74.6만 |
|---|
| 2026.07.22 | ₩17,488 | ₩17,501 | ₩17,112 | ₩17,233 | -1.46% | 94.4만 |
|---|
| 2026.07.21 | ₩17,407 | ₩17,514 | ₩17,300 | ₩17,447 | +0.23% | 56.2만 |
|---|
| 2026.07.20 | ₩17,514 | ₩17,689 | ₩17,139 | ₩17,367 | -0.84% | 72.8만 |
|---|
| 2026.07.17 | ₩17,876 | ₩17,997 | ₩17,461 | ₩17,514 | -2.03% | 79만 |
|---|
| 2026.07.16 | ₩17,635 | ₩17,890 | ₩17,581 | ₩17,876 | +1.37% | 94.2만 |
|---|
| 2026.07.15 | ₩17,514 | ₩17,836 | ₩17,488 | ₩17,756 | +1.38% | 181만 |
|---|
| 2026.07.14 | ₩17,394 | ₩17,514 | ₩17,353 | ₩17,461 | +0.39% | 69.8만 |
|---|
| 2026.07.13 | ₩17,407 | ₩17,461 | ₩17,286 | ₩17,327 | -0.46% | 86.7만 |
|---|
| 2026.07.10 | ₩17,166 | ₩17,394 | ₩17,139 | ₩17,327 | +0.94% | 78만 |
|---|
| 2026.07.09 | ₩17,152 | ₩17,193 | ₩17,045 | ₩17,058 | -0.55% | 111.8만 |
|---|
| 2026.07.08 | ₩17,099 | ₩17,139 | ₩16,951 | ₩17,099 | 0.00% | 84.4만 |
|---|
| 2026.07.07 | ₩17,286 | ₩17,501 | ₩17,085 | ₩17,099 | -1.09% | 82.7만 |
|---|
| 2026.07.06 | ₩17,394 | ₩17,528 | ₩17,206 | ₩17,260 | -0.77% | 147.1만 |
|---|
| 2026.07.02 | ₩17,474 | ₩17,474 | ₩17,273 | ₩17,420 | -0.31% | 82.4만 |
|---|
| 2026.07.01 | ₩17,273 | ₩17,447 | ₩17,179 | ₩17,219 | -0.31% | 122.6만 |
|---|
| 2026.06.30 | ₩17,139 | ₩17,514 | ₩17,139 | ₩17,273 | +0.78% | 332.6만 |
|---|
| 2026.06.29 | ₩16,951 | ₩17,166 | ₩16,897 | ₩17,139 | +1.11% | 147.9만 |
|---|
| 2026.06.26 | ₩16,643 | ₩17,045 | ₩16,643 | ₩16,884 | +1.45% | 148.4만 |
|---|
| 2026.06.25 | ₩16,562 | ₩16,710 | ₩16,495 | ₩16,629 | +0.40% | 104.3만 |
|---|
| 2026.06.24 | ₩16,549 | ₩16,696 | ₩16,388 | ₩16,562 | +0.08% | 102.4만 |
|---|
| 2026.06.23 | ₩16,468 | ₩16,656 | ₩16,401 | ₩16,522 | +0.33% | 122만 |
|---|
| 2026.06.22 | ₩16,562 | ₩16,857 | ₩16,455 | ₩16,482 | -0.49% | 98.8만 |
|---|
| 2026.06.18 | ₩16,629 | ₩16,710 | ₩16,482 | ₩16,562 | -0.40% | 170.1만 |
|---|
| 2026.06.17 | ₩17,072 | ₩17,166 | ₩16,482 | ₩16,562 | -2.99% | 190.9만 |
|---|
| 2026.06.16 | ₩17,072 | ₩17,233 | ₩17,058 | ₩17,125 | +0.31% | 113.9만 |
|---|
| 2026.06.15 | ₩17,407 | ₩17,581 | ₩17,045 | ₩17,058 | -2.00% | 143.9만 |
|---|
| 2026.06.12 | ₩17,930 | ₩18,011 | ₩17,729 | ₩17,823 | -0.60% | 99.8만 |
|---|
| 2026.06.11 | ₩17,769 | ₩17,903 | ₩17,702 | ₩17,876 | +0.60% | 75.6만 |
|---|
| 2026.06.10 | ₩17,622 | ₩17,836 | ₩17,622 | ₩17,716 | +0.53% | 85.1만 |
|---|
| 2026.06.09 | ₩17,488 | ₩17,648 | ₩17,434 | ₩17,568 | +0.46% | 69.9만 |
|---|
| 2026.06.08 | ₩17,461 | ₩17,622 | ₩17,286 | ₩17,488 | +0.15% | 72.6만 |
|---|
| 2026.06.05 | ₩17,662 | ₩17,702 | ₩17,461 | ₩17,488 | -0.99% | 98.6만 |
|---|
| 2026.06.04 | ₩17,286 | ₩17,729 | ₩17,286 | ₩17,689 | +2.33% | 97.3만 |
|---|
| 2026.06.03 | ₩17,622 | ₩17,622 | ₩17,139 | ₩17,300 | -1.83% | 164.3만 |
|---|
| 2026.06.02 | ₩17,850 | ₩17,984 | ₩17,796 | ₩17,796 | -0.30% | 89.2만 |
|---|
| 2026.06.01 | ₩17,756 | ₩18,091 | ₩17,675 | ₩17,917 | +0.91% | 183.1만 |
|---|
| 2026.05.29 | ₩17,555 | ₩17,809 | ₩17,514 | ₩17,648 | +0.53% | 117.4만 |
|---|
| 2026.05.28 | ₩17,568 | ₩17,716 | ₩17,488 | ₩17,555 | -0.08% | 117.2만 |
|---|
| 2026.05.27 | ₩17,528 | ₩17,702 | ₩17,488 | ₩17,541 | +0.08% | 186.7만 |
|---|
| 2026.05.26 | ₩17,286 | ₩17,622 | ₩17,286 | ₩17,555 | +1.55% | 84.2만 |
|---|
| 2026.05.22 | ₩17,394 | ₩17,541 | ₩17,233 | ₩17,286 | -0.62% | 101.5만 |
|---|
| 2026.05.21 | ₩17,394 | ₩17,581 | ₩17,313 | ₩17,394 | 0.00% | 100.5만 |
|---|
| 2026.05.20 | ₩17,179 | ₩17,555 | ₩17,099 | ₩17,501 | +1.87% | 171.9만 |
|---|
| 2026.05.19 | ₩17,286 | ₩17,367 | ₩17,139 | ₩17,139 | -0.85% | 97.2만 |
|---|
| 2026.05.18 | ₩17,514 | ₩17,555 | ₩17,260 | ₩17,313 | -1.15% | 93.3만 |
|---|
| 2026.05.15 | ₩17,595 | ₩17,675 | ₩17,420 | ₩17,514 | -0.46% | 110.8만 |
|---|
| 2026.05.14 | ₩17,648 | ₩17,769 | ₩17,595 | ₩17,662 | +0.08% | 88.9만 |
|---|
| 2026.05.13 | ₩17,648 | ₩17,689 | ₩17,474 | ₩17,555 | -0.53% | 150.9만 |
|---|
| 2026.05.12 | ₩17,407 | ₩17,689 | ₩17,353 | ₩17,648 | +1.39% | 137.7만 |
|---|
| 2026.05.11 | ₩17,648 | ₩17,648 | ₩17,380 | ₩17,380 | -1.52% | 133.9만 |
|---|
| 2026.05.08 | ₩17,783 | ₩17,783 | ₩17,447 | ₩17,648 | -0.75% | 140.2만 |
|---|
| 2026.05.07 | ₩17,729 | ₩17,769 | ₩17,514 | ₩17,635 | -0.53% | 118.6만 |
|---|
| 2026.05.06 | ₩18,011 | ₩18,104 | ₩17,608 | ₩17,850 | -0.89% | 209.8만 |
|---|
| 2026.05.05 | ₩17,380 | ₩18,024 | ₩17,380 | ₩17,970 | +3.40% | 237.2만 |
|---|
| 2026.05.04 | ₩18,399 | ₩18,654 | ₩18,292 | ₩18,346 | -0.29% | 201.1만 |
|---|
| 2026.05.01 | ₩18,373 | ₩18,587 | ₩18,373 | ₩18,507 | +0.73% | 153.8만 |
|---|
| 2026.04.30 | ₩17,890 | ₩18,413 | ₩17,890 | ₩18,373 | +2.70% | 182.5만 |
|---|
| 2026.04.29 | ₩17,970 | ₩18,024 | ₩17,716 | ₩17,890 | -0.45% | 134만 |
|---|
| 2026.04.28 | ₩18,011 | ₩18,171 | ₩17,850 | ₩17,997 | -0.07% | 168.3만 |
|---|
| 2026.04.27 | ₩17,903 | ₩18,024 | ₩17,796 | ₩17,970 | +0.37% | 106.9만 |
|---|
| 2026.04.24 | ₩17,581 | ₩17,917 | ₩17,568 | ₩17,823 | +1.37% | 165.3만 |
|---|
| 2026.04.23 | ₩17,783 | ₩17,876 | ₩17,447 | ₩17,555 | -1.28% | 139.7만 |
|---|
| 2026.04.22 | ₩17,917 | ₩18,078 | ₩17,689 | ₩17,783 | -0.75% | 196.6만 |
|---|
| 2026.04.21 | ₩18,306 | ₩18,413 | ₩17,742 | ₩17,769 | -2.93% | 235.3만 |
|---|
| 2026.04.20 | ₩18,212 | ₩18,373 | ₩18,158 | ₩18,306 | +0.52% | 187.4만 |
|---|
| 2026.04.17 | ₩18,171 | ₩18,346 | ₩18,024 | ₩18,279 | +0.59% | 198.9만 |
|---|
| 2026.04.16 | ₩18,011 | ₩18,024 | ₩17,742 | ₩17,823 | -1.04% | 164.1만 |
|---|
| 2026.04.15 | ₩17,635 | ₩18,011 | ₩17,635 | ₩18,011 | +2.13% | 386.4만 |
|---|
| 2026.04.14 | ₩17,166 | ₩17,595 | ₩17,125 | ₩17,581 | +2.42% | 267.8만 |
|---|
| 2026.04.13 | ₩17,018 | ₩17,125 | ₩16,777 | ₩17,085 | +0.39% | 190.2만 |
|---|
| 2026.04.10 | ₩16,897 | ₩17,099 | ₩16,844 | ₩17,045 | +0.87% | 176.1만 |
|---|
| 2026.04.09 | ₩16,897 | ₩16,965 | ₩16,723 | ₩16,871 | -0.16% | 182.9만 |
|---|
| 2026.04.08 | ₩17,246 | ₩17,407 | ₩16,844 | ₩16,951 | -1.71% | 307.8만 |
|---|
| 2026.04.07 | ₩17,125 | ₩17,246 | ₩17,099 | ₩17,206 | +0.47% | 170.7만 |
|---|
| 2026.04.06 | ₩17,032 | ₩17,219 | ₩17,018 | ₩17,179 | +0.87% | 166.9만 |
|---|
| 2026.04.02 | ₩16,683 | ₩17,072 | ₩16,656 | ₩17,032 | +2.09% | 337.4만 |
|---|
| 2026.04.01 | ₩17,139 | ₩17,152 | ₩16,643 | ₩16,763 | -2.19% | 273.4만 |
|---|
| 2026.03.31 | ₩17,032 | ₩17,260 | ₩16,911 | ₩16,978 | -0.31% | 351.6만 |
|---|
| 2026.03.30 | ₩16,562 | ₩17,072 | ₩16,522 | ₩16,965 | +2.43% | 352.9만 |
|---|
| 2026.03.27 | ₩16,817 | ₩16,857 | ₩16,388 | ₩16,442 | -2.23% | 175만 |
|---|
| 2026.03.26 | ₩16,871 | ₩17,058 | ₩16,790 | ₩16,817 | -0.32% | 259.8만 |
|---|
| 2026.03.25 | ₩16,871 | ₩17,005 | ₩16,723 | ₩16,871 | 0.00% | 145.3만 |
|---|
| 2026.03.24 | ₩16,723 | ₩16,897 | ₩16,549 | ₩16,696 | -0.16% | 187.2만 |
|---|
| 2026.03.23 | ₩16,710 | ₩17,032 | ₩16,616 | ₩16,924 | +1.28% | 215.3만 |
|---|
| 2026.03.20 | ₩16,951 | ₩16,991 | ₩16,562 | ₩16,562 | -2.29% | 299.3만 |
|---|
| 2026.03.19 | ₩16,670 | ₩16,991 | ₩16,670 | ₩16,830 | +0.97% | 238.2만 |
|---|
| 2026.03.18 | ₩16,629 | ₩16,924 | ₩16,629 | ₩16,737 | +0.65% | 203.6만 |
|---|
| 2026.03.17 | ₩16,361 | ₩16,737 | ₩16,294 | ₩16,723 | +2.21% | 234.4만 |
|---|
| 2026.03.16 | ₩16,120 | ₩16,281 | ₩15,919 | ₩16,227 | +0.67% | 266.8만 |
|---|
| 2026.03.13 | ₩15,959 | ₩16,200 | ₩15,932 | ₩16,053 | +0.59% | 415.7만 |
|---|
| 2026.03.12 | ₩16,093 | ₩16,388 | ₩16,093 | ₩16,267 | +1.08% | 478.3만 |
|---|
| 2026.03.11 | ₩16,374 | ₩16,549 | ₩16,079 | ₩16,200 | -1.06% | 277.8만 |
|---|
| 2026.03.10 | ₩16,442 | ₩16,468 | ₩16,173 | ₩16,348 | -0.57% | 282.5만 |
|---|
| 2026.03.09 | ₩16,227 | ₩16,442 | ₩15,945 | ₩16,401 | +1.07% | 340.9만 |
|---|
| 2026.03.06 | ₩16,455 | ₩16,522 | ₩16,254 | ₩16,254 | -1.22% | 180.1만 |
|---|
| 2026.03.05 | ₩16,710 | ₩16,991 | ₩16,482 | ₩16,616 | -0.56% | 259.4만 |
|---|
| 2026.03.04 | ₩16,401 | ₩16,817 | ₩16,307 | ₩16,710 | +1.88% | 391만 |
|---|
| 2026.03.03 | ₩16,160 | ₩16,455 | ₩16,093 | ₩16,374 | +1.33% | 279.5만 |
|---|
| 2026.03.02 | ₩15,959 | ₩16,535 | ₩15,784 | ₩16,468 | +3.19% | 267.1만 |
|---|
| 2026.02.27 | ₩16,307 | ₩16,401 | ₩16,039 | ₩16,079 | -1.40% | 520.6만 |
|---|
| 2026.02.26 | ₩16,522 | ₩16,562 | ₩16,160 | ₩16,442 | -0.49% | 405.5만 |
|---|
| 2026.02.25 | ₩16,334 | ₩16,602 | ₩16,254 | ₩16,549 | +1.31% | 250.4만 |
|---|
| 2026.02.24 | ₩16,227 | ₩16,495 | ₩16,053 | ₩16,227 | 0.00% | 297.2만 |
|---|
| 2026.02.23 | ₩16,294 | ₩16,522 | ₩16,214 | ₩16,281 | -0.08% | 345.3만 |
|---|
| 2026.02.20 | ₩16,294 | ₩16,468 | ₩16,120 | ₩16,294 | 0.00% | 327.4만 |
|---|
| 2026.02.19 | ₩16,374 | ₩16,482 | ₩16,227 | ₩16,388 | +0.08% | 301만 |
|---|
| 2026.02.18 | ₩16,495 | ₩16,576 | ₩16,294 | ₩16,468 | -0.16% | 314.8만 |
|---|
| 2026.02.17 | ₩16,951 | ₩16,978 | ₩16,388 | ₩16,428 | -3.09% | 509.5만 |
|---|
| 2026.02.13 | ₩17,032 | ₩17,112 | ₩16,723 | ₩16,938 | -0.55% | 264만 |
|---|
| 2026.02.12 | ₩17,099 | ₩17,327 | ₩17,018 | ₩17,045 | -0.31% | 191.8만 |
|---|
| 2026.02.11 | ₩17,260 | ₩17,260 | ₩16,991 | ₩17,099 | -0.93% | 147.9만 |
|---|
| 2026.02.10 | ₩16,924 | ₩17,407 | ₩16,804 | ₩17,260 | +1.98% | 260.4만 |
|---|
| 2026.02.09 | ₩16,723 | ₩16,938 | ₩16,576 | ₩16,924 | +1.20% | 235만 |
|---|
| 2026.02.06 | ₩16,737 | ₩16,991 | ₩16,616 | ₩16,830 | +0.56% | 256.2만 |
|---|
| 2026.02.05 | ₩17,032 | ₩17,139 | ₩16,468 | ₩16,602 | -2.52% | 709.6만 |
|---|
| 2026.02.04 | ₩17,179 | ₩17,541 | ₩17,045 | ₩17,514 | +1.95% | 459.6만 |
|---|
| 2026.02.03 | ₩17,461 | ₩17,461 | ₩16,991 | ₩17,152 | -1.77% | 451.4만 |
|---|
| 2026.02.02 | ₩17,917 | ₩17,917 | ₩17,340 | ₩17,501 | -2.32% | 523만 |
|---|
| 2026.01.30 | ₩18,158 | ₩18,171 | ₩17,944 | ₩17,957 | -1.11% | 190.7만 |
|---|
| 2026.01.29 | ₩18,306 | ₩18,359 | ₩18,024 | ₩18,171 | -0.73% | 206.8만 |
|---|
| 2026.01.28 | ₩18,332 | ₩18,493 | ₩18,131 | ₩18,158 | -0.95% | 148.4만 |
|---|
| 2026.01.27 | ₩18,171 | ₩18,399 | ₩18,158 | ₩18,386 | +1.18% | 173.5만 |
|---|
| 2026.01.26 | ₩18,346 | ₩18,346 | ₩18,104 | ₩18,185 | -0.88% | 161만 |
|---|
| 2026.01.23 | ₩18,386 | ₩18,453 | ₩18,306 | ₩18,346 | -0.22% | 125.9만 |
|---|
| 2026.01.22 | ₩18,547 | ₩18,614 | ₩18,319 | ₩18,346 | -1.08% | 172.4만 |
|---|
| 2026.01.21 | ₩18,373 | ₩18,534 | ₩18,359 | ₩18,507 | +0.73% | 130.1만 |
|---|
| 2026.01.20 | ₩18,319 | ₩18,386 | ₩18,198 | ₩18,359 | +0.22% | 158.8만 |
|---|
| 2026.01.16 | ₩18,654 | ₩18,695 | ₩18,426 | ₩18,534 | -0.65% | 150.6만 |
|---|
| 2026.01.15 | ₩18,574 | ₩18,762 | ₩18,453 | ₩18,708 | +0.72% | 174.1만 |
|---|
| 2026.01.14 | ₩18,346 | ₩18,601 | ₩18,279 | ₩18,493 | +0.80% | 224.1만 |
|---|
| 2026.01.13 | ₩18,480 | ₩18,534 | ₩18,279 | ₩18,306 | -0.94% | 141.2만 |
|---|
| 2026.01.12 | ₩18,346 | ₩18,507 | ₩18,306 | ₩18,426 | +0.44% | 114.9만 |
|---|
| 2026.01.09 | ₩18,560 | ₩18,654 | ₩18,252 | ₩18,359 | -1.08% | 189.9만 |
|---|
| 2026.01.08 | ₩18,078 | ₩18,641 | ₩18,064 | ₩18,520 | +2.45% | 186.7만 |
|---|
| 2026.01.07 | ₩18,507 | ₩18,507 | ₩18,024 | ₩18,078 | -2.32% | 229만 |
|---|
| 2026.01.06 | ₩18,560 | ₩18,560 | ₩18,225 | ₩18,413 | -0.79% | 161.5만 |
|---|
| 2026.01.05 | ₩18,171 | ₩18,695 | ₩18,171 | ₩18,507 | +1.85% | 222.3만 |
|---|
| 2026.01.02 | ₩18,198 | ₩18,332 | ₩17,970 | ₩18,198 | 0.00% | 117.7만 |
|---|
| 2025.12.31 | ₩18,158 | ₩18,279 | ₩18,078 | ₩18,198 | +0.22% | 353.6만 |
|---|
| 2025.12.30 | ₩18,078 | ₩18,171 | ₩18,024 | ₩18,158 | +0.45% | 290.3만 |
|---|
| 2025.12.29 | ₩18,118 | ₩18,306 | ₩18,051 | ₩18,104 | -0.07% | 275.6만 |
|---|
| 2025.12.26 | ₩17,970 | ₩18,212 | ₩17,970 | ₩18,171 | +1.12% | 172.9만 |
|---|
| 2025.12.24 | ₩17,850 | ₩18,037 | ₩17,823 | ₩17,997 | +0.83% | 119.6만 |
|---|
| 2025.12.23 | ₩18,104 | ₩18,198 | ₩17,863 | ₩17,876 | -1.26% | 187.4만 |
|---|
| 2025.12.22 | ₩18,051 | ₩18,171 | ₩18,011 | ₩18,104 | +0.30% | 188만 |
|---|
| 2025.12.19 | ₩18,104 | ₩18,198 | ₩17,930 | ₩18,051 | -0.30% | 427.6만 |
|---|
| 2025.12.18 | ₩18,145 | ₩18,265 | ₩18,024 | ₩18,078 | -0.37% | 224.2만 |
|---|
| 2025.12.17 | ₩18,279 | ₩18,426 | ₩18,131 | ₩18,158 | -0.66% | 236.2만 |
|---|
| 2025.12.16 | ₩18,332 | ₩18,399 | ₩18,158 | ₩18,252 | -0.44% | 163.7만 |
|---|
| 2025.12.15 | ₩18,480 | ₩18,560 | ₩18,145 | ₩18,332 | -0.80% | 191.8만 |
|---|
| 2025.12.12 | ₩18,668 | ₩18,802 | ₩18,413 | ₩18,453 | -1.15% | 135.9만 |
|---|
| 2025.12.11 | ₩19,258 | ₩19,311 | ₩19,043 | ₩19,070 | -0.97% | 152.2만 |
|---|
| 2025.12.10 | ₩19,204 | ₩19,325 | ₩19,177 | ₩19,271 | +0.35% | 133.2만 |
|---|
| 2025.12.09 | ₩19,137 | ₩19,311 | ₩19,070 | ₩19,231 | +0.49% | 183.1만 |
|---|
| 2025.12.08 | ₩19,124 | ₩19,285 | ₩19,110 | ₩19,177 | +0.28% | 130.9만 |
|---|
| 2025.12.05 | ₩19,110 | ₩19,204 | ₩19,057 | ₩19,137 | +0.14% | 134.3만 |
|---|
| 2025.12.04 | ₩19,030 | ₩19,083 | ₩18,936 | ₩19,070 | +0.21% | 121.9만 |
|---|
| 2025.12.03 | ₩18,855 | ₩19,016 | ₩18,855 | ₩18,963 | +0.57% | 115.3만 |
|---|
| 2025.12.02 | ₩18,829 | ₩18,909 | ₩18,788 | ₩18,802 | -0.14% | 99.4만 |
|---|
| 2025.12.01 | ₩18,855 | ₩18,949 | ₩18,762 | ₩18,775 | -0.43% | 109.7만 |
|---|
| 2025.11.28 | ₩18,762 | ₩18,909 | ₩18,762 | ₩18,896 | +0.71% | 41.1만 |
|---|
| 2025.11.26 | ₩18,735 | ₩18,882 | ₩18,708 | ₩18,721 | -0.07% | 131.2만 |
|---|
| 2025.11.25 | ₩18,614 | ₩18,762 | ₩18,480 | ₩18,681 | +0.36% | 133.2만 |
|---|
| 2025.11.24 | ₩18,399 | ₩18,614 | ₩18,279 | ₩18,547 | +0.80% | 186만 |
|---|
| 2025.11.21 | ₩18,158 | ₩18,507 | ₩18,118 | ₩18,399 | +1.33% | 237.3만 |
|---|
| 2025.11.20 | ₩18,185 | ₩18,386 | ₩18,037 | ₩18,145 | -0.22% | 166.7만 |
|---|
| 2025.11.19 | ₩18,467 | ₩18,721 | ₩18,131 | ₩18,131 | -1.82% | 215만 |
|---|
| 2025.11.18 | ₩18,225 | ₩18,319 | ₩18,024 | ₩18,171 | -0.29% | 285.4만 |
|---|
| 2025.11.17 | ₩18,574 | ₩18,627 | ₩18,185 | ₩18,252 | -1.73% | 162.9만 |
|---|
| 2025.11.14 | ₩18,601 | ₩18,627 | ₩18,467 | ₩18,574 | -0.14% | 71.4만 |
|---|
| 2025.11.13 | ₩18,802 | ₩18,963 | ₩18,493 | ₩18,601 | -1.07% | 113.3만 |
|---|
| 2025.11.12 | ₩18,668 | ₩18,869 | ₩18,668 | ₩18,802 | +0.72% | 138.5만 |
|---|
| 2025.11.11 | ₩18,721 | ₩18,775 | ₩18,601 | ₩18,681 | -0.21% | 95.1만 |
|---|
| 2025.11.10 | ₩18,681 | ₩18,681 | ₩18,493 | ₩18,668 | -0.07% | 97.5만 |
|---|
| 2025.11.07 | ₩18,413 | ₩18,614 | ₩18,373 | ₩18,614 | +1.09% | 117.5만 |
|---|
| 2025.11.06 | ₩18,869 | ₩18,882 | ₩18,467 | ₩18,467 | -2.13% | 129만 |
|---|
| 2025.11.05 | ₩18,842 | ₩18,922 | ₩18,641 | ₩18,869 | +0.14% | 123.2만 |
|---|
| 2025.11.04 | ₩18,815 | ₩18,949 | ₩18,802 | ₩18,869 | +0.29% | 121.5만 |
|---|
| 2025.11.03 | ₩18,909 | ₩18,976 | ₩18,721 | ₩18,936 | +0.14% | 118.4만 |
|---|
| 2025.10.31 | ₩18,601 | ₩19,003 | ₩18,493 | ₩18,896 | +1.59% | 206.1만 |
|---|
| 2025.10.30 | ₩18,802 | ₩18,842 | ₩18,426 | ₩18,627 | -0.93% | 169만 |
|---|
| 2025.10.29 | ₩18,963 | ₩19,083 | ₩18,802 | ₩18,882 | -0.42% | 150.7만 |
|---|
| 2025.10.28 | ₩19,083 | ₩19,204 | ₩18,949 | ₩19,030 | -0.28% | 181.2만 |
|---|
| 2025.10.27 | ₩19,150 | ₩19,218 | ₩19,083 | ₩19,191 | +0.21% | 180.1만 |
|---|
| 2025.10.24 | ₩19,110 | ₩19,191 | ₩18,976 | ₩19,043 | -0.35% | 127.3만 |
|---|
| 2025.10.23 | ₩18,909 | ₩19,043 | ₩18,869 | ₩18,990 | +0.43% | 185.1만 |
|---|
| 2025.10.22 | ₩18,842 | ₩18,896 | ₩18,695 | ₩18,842 | 0.00% | 179.3만 |
|---|
| 2025.10.21 | ₩18,614 | ₩19,003 | ₩18,614 | ₩18,869 | +1.37% | 184.6만 |
|---|
| 2025.10.20 | ₩18,641 | ₩18,762 | ₩18,574 | ₩18,681 | +0.22% | 203.2만 |
|---|
| 2025.10.17 | ₩18,292 | ₩18,762 | ₩18,252 | ₩18,668 | +2.05% | 223만 |
|---|
| 2025.10.16 | ₩18,654 | ₩18,681 | ₩18,306 | ₩18,346 | -1.65% | 142.7만 |
|---|
| 2025.10.15 | ₩18,936 | ₩19,030 | ₩18,534 | ₩18,627 | -1.63% | 203.5만 |
|---|
| 2025.10.14 | ₩18,480 | ₩18,869 | ₩18,386 | ₩18,855 | +2.03% | 250.6만 |
|---|
| 2025.10.13 | ₩17,903 | ₩18,520 | ₩17,890 | ₩18,507 | +3.37% | 263.1만 |
|---|
| 2025.10.10 | ₩18,024 | ₩18,185 | ₩17,783 | ₩17,876 | -0.82% | 241.9만 |
|---|