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 | ₩16,377 | ₩16,458 | ₩16,203 | ₩16,230 | -0.90% | 150.3만 |
| 2026.10.08 | ₩16,123 | ₩16,458 | ₩16,042 | ₩16,377 | +1.58% | 176.6만 |
| 2026.10.07 | ₩16,324 | ₩16,351 | ₩15,975 | ₩16,096 | -1.40% | 198.5만 |
| 2026.10.06 | ₩16,646 | ₩16,726 | ₩16,337 | ₩16,351 | -1.77% | 216.5만 |
| 2026.10.05 | ₩16,874 | ₩16,981 | ₩16,592 | ₩16,605 | -1.59% | 191.7만 |
| 2026.10.02 | ₩17,035 | ₩17,088 | ₩16,699 | ₩16,820 | -1.26% | 180.2만 |
| 2026.10.01 | ₩16,860 | ₩17,008 | ₩16,753 | ₩16,968 | +0.64% | 182.9만 |
| 2026.09.30 | ₩17,048 | ₩17,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,941 |
| -0.63% |
| 355.7만 |
| 2026.09.29 | ₩16,833 | ₩17,035 | ₩16,780 | ₩16,968 | +0.80% | 132.5만 |
|---|
| 2026.09.28 | ₩16,632 | ₩16,793 | ₩16,579 | ₩16,753 | +0.73% | 125.3만 |
|---|
| 2026.09.25 | ₩16,619 | ₩16,713 | ₩16,512 | ₩16,713 | +0.56% | 139.9만 |
|---|
| 2026.09.24 | ₩16,686 | ₩16,753 | ₩16,485 | ₩16,646 | -0.24% | 165.9만 |
|---|
| 2026.09.23 | ₩16,807 | ₩16,820 | ₩16,646 | ₩16,699 | -0.64% | 86.8만 |
|---|
| 2026.09.22 | ₩16,860 | ₩16,954 | ₩16,793 | ₩16,807 | -0.32% | 116.3만 |
|---|
| 2026.09.21 | ₩16,914 | ₩16,927 | ₩16,766 | ₩16,833 | -0.48% | 62.5만 |
|---|
| 2026.09.18 | ₩17,008 | ₩17,048 | ₩16,713 | ₩16,820 | -1.10% | 183.1만 |
|---|
| 2026.09.17 | ₩16,833 | ₩17,249 | ₩16,833 | ₩17,075 | +1.43% | 171.6만 |
|---|
| 2026.09.16 | ₩16,632 | ₩16,793 | ₩16,538 | ₩16,699 | +0.40% | 171.7만 |
|---|
| 2026.09.15 | ₩16,646 | ₩16,766 | ₩16,538 | ₩16,672 | +0.16% | 145만 |
|---|
| 2026.09.14 | ₩16,766 | ₩16,820 | ₩16,619 | ₩16,726 | -0.24% | 107.1만 |
|---|
| 2026.09.11 | ₩17,129 | ₩17,209 | ₩17,035 | ₩17,155 | +0.16% | 134.2만 |
|---|
| 2026.09.10 | ₩17,182 | ₩17,182 | ₩16,968 | ₩17,035 | -0.86% | 140.4만 |
|---|
| 2026.09.09 | ₩17,236 | ₩17,343 | ₩17,035 | ₩17,209 | -0.16% | 212.5만 |
|---|
| 2026.09.08 | ₩17,397 | ₩17,504 | ₩17,048 | ₩17,142 | -1.46% | 169.8만 |
|---|
| 2026.09.04 | ₩17,370 | ₩17,491 | ₩17,343 | ₩17,437 | +0.39% | 91.8만 |
|---|
| 2026.09.03 | ₩17,343 | ₩17,544 | ₩17,222 | ₩17,397 | +0.31% | 117.4만 |
|---|
| 2026.09.02 | ₩17,410 | ₩17,437 | ₩17,236 | ₩17,370 | -0.23% | 133.3만 |
|---|
| 2026.09.01 | ₩17,598 | ₩17,611 | ₩17,276 | ₩17,289 | -1.75% | 137.8만 |
|---|
| 2026.08.31 | ₩17,410 | ₩17,746 | ₩17,397 | ₩17,652 | +1.39% | 89.2만 |
|---|
| 2026.08.28 | ₩17,625 | ₩17,692 | ₩17,383 | ₩17,477 | -0.84% | 86.6만 |
|---|
| 2026.08.27 | ₩17,585 | ₩17,678 | ₩17,450 | ₩17,531 | -0.31% | 98.2만 |
|---|
| 2026.08.26 | ₩17,625 | ₩17,705 | ₩17,585 | ₩17,585 | -0.23% | 69.3만 |
|---|
| 2026.08.25 | ₩17,759 | ₩17,786 | ₩17,518 | ₩17,585 | -0.98% | 100.7만 |
|---|
| 2026.08.24 | ₩17,705 | ₩17,853 | ₩17,625 | ₩17,759 | +0.30% | 116.2만 |
|---|
| 2026.08.21 | ₩17,813 | ₩17,839 | ₩17,571 | ₩17,705 | -0.60% | 121.5만 |
|---|
| 2026.08.20 | ₩17,678 | ₩17,786 | ₩17,571 | ₩17,719 | +0.23% | 64.9만 |
|---|
| 2026.08.19 | ₩17,531 | ₩17,799 | ₩17,531 | ₩17,665 | +0.77% | 83.7만 |
|---|
| 2026.08.18 | ₩17,598 | ₩17,625 | ₩17,477 | ₩17,531 | -0.38% | 68.3만 |
|---|
| 2026.08.17 | ₩17,746 | ₩17,826 | ₩17,585 | ₩17,598 | -0.83% | 128.5만 |
|---|
| 2026.08.14 | ₩17,866 | ₩17,933 | ₩17,746 | ₩17,786 | -0.45% | 135만 |
|---|
| 2026.08.13 | ₩17,625 | ₩18,054 | ₩17,611 | ₩17,974 | +1.98% | 159.9만 |
|---|
| 2026.08.12 | ₩17,611 | ₩17,665 | ₩17,343 | ₩17,558 | -0.30% | 87만 |
|---|
| 2026.08.11 | ₩17,598 | ₩17,772 | ₩17,518 | ₩17,678 | +0.46% | 98.9만 |
|---|
| 2026.08.10 | ₩17,598 | ₩17,638 | ₩17,383 | ₩17,611 | +0.08% | 118.7만 |
|---|
| 2026.08.07 | ₩17,437 | ₩17,786 | ₩17,437 | ₩17,665 | +1.31% | 176.9만 |
|---|
| 2026.08.06 | ₩17,209 | ₩17,585 | ₩17,169 | ₩17,518 | +1.79% | 124만 |
|---|
| 2026.08.05 | ₩17,558 | ₩17,585 | ₩17,048 | ₩17,182 | -2.14% | 161.3만 |
|---|
| 2026.08.04 | ₩17,598 | ₩17,746 | ₩17,437 | ₩17,544 | -0.30% | 175만 |
|---|
| 2026.08.03 | ₩17,370 | ₩17,746 | ₩17,330 | ₩17,692 | +1.85% | 144.4만 |
|---|
| 2026.07.31 | ₩17,196 | ₩17,330 | ₩17,021 | ₩17,209 | +0.08% | 61만 |
|---|
| 2026.07.30 | ₩17,236 | ₩17,330 | ₩16,927 | ₩17,222 | -0.08% | 105.1만 |
|---|
| 2026.07.29 | ₩17,383 | ₩17,504 | ₩17,115 | ₩17,169 | -1.23% | 74.8만 |
|---|
| 2026.07.28 | ₩17,343 | ₩17,491 | ₩17,316 | ₩17,383 | +0.23% | 104.8만 |
|---|
| 2026.07.27 | ₩17,196 | ₩17,357 | ₩17,169 | ₩17,276 | +0.47% | 83.3만 |
|---|
| 2026.07.24 | ₩17,169 | ₩17,236 | ₩16,941 | ₩17,142 | -0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩17,102 | ₩17,209 | ₩16,927 | ₩17,142 | +0.24% | 74.6만 |
|---|
| 2026.07.22 | ₩17,491 | ₩17,504 | ₩17,115 | ₩17,236 | -1.46% | 94.4만 |
|---|
| 2026.07.21 | ₩17,410 | ₩17,518 | ₩17,303 | ₩17,450 | +0.23% | 56.2만 |
|---|
| 2026.07.20 | ₩17,518 | ₩17,692 | ₩17,142 | ₩17,370 | -0.84% | 72.8만 |
|---|
| 2026.07.17 | ₩17,880 | ₩18,000 | ₩17,464 | ₩17,518 | -2.03% | 79만 |
|---|
| 2026.07.16 | ₩17,638 | ₩17,893 | ₩17,585 | ₩17,880 | +1.37% | 94.2만 |
|---|
| 2026.07.15 | ₩17,518 | ₩17,839 | ₩17,491 | ₩17,759 | +1.38% | 181만 |
|---|
| 2026.07.14 | ₩17,397 | ₩17,518 | ₩17,357 | ₩17,464 | +0.39% | 69.8만 |
|---|
| 2026.07.13 | ₩17,410 | ₩17,464 | ₩17,289 | ₩17,330 | -0.46% | 86.7만 |
|---|
| 2026.07.10 | ₩17,169 | ₩17,397 | ₩17,142 | ₩17,330 | +0.94% | 78만 |
|---|
| 2026.07.09 | ₩17,155 | ₩17,196 | ₩17,048 | ₩17,061 | -0.55% | 111.8만 |
|---|
| 2026.07.08 | ₩17,102 | ₩17,142 | ₩16,954 | ₩17,102 | 0.00% | 84.4만 |
|---|
| 2026.07.07 | ₩17,289 | ₩17,504 | ₩17,088 | ₩17,102 | -1.09% | 82.7만 |
|---|
| 2026.07.06 | ₩17,397 | ₩17,531 | ₩17,209 | ₩17,263 | -0.77% | 147.1만 |
|---|
| 2026.07.02 | ₩17,477 | ₩17,477 | ₩17,276 | ₩17,424 | -0.31% | 82.4만 |
|---|
| 2026.07.01 | ₩17,276 | ₩17,450 | ₩17,182 | ₩17,222 | -0.31% | 122.6만 |
|---|
| 2026.06.30 | ₩17,142 | ₩17,518 | ₩17,142 | ₩17,276 | +0.78% | 332.6만 |
|---|
| 2026.06.29 | ₩16,954 | ₩17,169 | ₩16,901 | ₩17,142 | +1.11% | 147.9만 |
|---|
| 2026.06.26 | ₩16,646 | ₩17,048 | ₩16,646 | ₩16,887 | +1.45% | 148.4만 |
|---|
| 2026.06.25 | ₩16,565 | ₩16,713 | ₩16,498 | ₩16,632 | +0.40% | 104.3만 |
|---|
| 2026.06.24 | ₩16,552 | ₩16,699 | ₩16,391 | ₩16,565 | +0.08% | 102.4만 |
|---|
| 2026.06.23 | ₩16,471 | ₩16,659 | ₩16,404 | ₩16,525 | +0.33% | 122만 |
|---|
| 2026.06.22 | ₩16,565 | ₩16,860 | ₩16,458 | ₩16,485 | -0.49% | 98.8만 |
|---|
| 2026.06.18 | ₩16,632 | ₩16,713 | ₩16,485 | ₩16,565 | -0.40% | 170.1만 |
|---|
| 2026.06.17 | ₩17,075 | ₩17,169 | ₩16,485 | ₩16,565 | -2.99% | 190.9만 |
|---|
| 2026.06.16 | ₩17,075 | ₩17,236 | ₩17,061 | ₩17,129 | +0.31% | 113.9만 |
|---|
| 2026.06.15 | ₩17,410 | ₩17,585 | ₩17,048 | ₩17,061 | -2.00% | 143.9만 |
|---|
| 2026.06.12 | ₩17,933 | ₩18,014 | ₩17,732 | ₩17,826 | -0.60% | 99.8만 |
|---|
| 2026.06.11 | ₩17,772 | ₩17,906 | ₩17,705 | ₩17,880 | +0.60% | 75.6만 |
|---|
| 2026.06.10 | ₩17,625 | ₩17,839 | ₩17,625 | ₩17,719 | +0.53% | 85.1만 |
|---|
| 2026.06.09 | ₩17,491 | ₩17,652 | ₩17,437 | ₩17,571 | +0.46% | 69.9만 |
|---|
| 2026.06.08 | ₩17,464 | ₩17,625 | ₩17,289 | ₩17,491 | +0.15% | 72.6만 |
|---|
| 2026.06.05 | ₩17,665 | ₩17,705 | ₩17,464 | ₩17,491 | -0.99% | 98.6만 |
|---|
| 2026.06.04 | ₩17,289 | ₩17,732 | ₩17,289 | ₩17,692 | +2.33% | 97.3만 |
|---|
| 2026.06.03 | ₩17,625 | ₩17,625 | ₩17,142 | ₩17,303 | -1.83% | 164.3만 |
|---|
| 2026.06.02 | ₩17,853 | ₩17,987 | ₩17,799 | ₩17,799 | -0.30% | 89.2만 |
|---|
| 2026.06.01 | ₩17,759 | ₩18,094 | ₩17,678 | ₩17,920 | +0.91% | 183.1만 |
|---|
| 2026.05.29 | ₩17,558 | ₩17,813 | ₩17,518 | ₩17,652 | +0.53% | 117.4만 |
|---|
| 2026.05.28 | ₩17,571 | ₩17,719 | ₩17,491 | ₩17,558 | -0.08% | 117.2만 |
|---|
| 2026.05.27 | ₩17,531 | ₩17,705 | ₩17,491 | ₩17,544 | +0.08% | 186.7만 |
|---|
| 2026.05.26 | ₩17,289 | ₩17,625 | ₩17,289 | ₩17,558 | +1.55% | 84.2만 |
|---|
| 2026.05.22 | ₩17,397 | ₩17,544 | ₩17,236 | ₩17,289 | -0.62% | 101.5만 |
|---|
| 2026.05.21 | ₩17,397 | ₩17,585 | ₩17,316 | ₩17,397 | 0.00% | 100.5만 |
|---|
| 2026.05.20 | ₩17,182 | ₩17,558 | ₩17,102 | ₩17,504 | +1.87% | 171.9만 |
|---|
| 2026.05.19 | ₩17,289 | ₩17,370 | ₩17,142 | ₩17,142 | -0.85% | 97.2만 |
|---|
| 2026.05.18 | ₩17,518 | ₩17,558 | ₩17,263 | ₩17,316 | -1.15% | 93.3만 |
|---|
| 2026.05.15 | ₩17,598 | ₩17,678 | ₩17,424 | ₩17,518 | -0.46% | 110.8만 |
|---|
| 2026.05.14 | ₩17,652 | ₩17,772 | ₩17,598 | ₩17,665 | +0.08% | 88.9만 |
|---|
| 2026.05.13 | ₩17,652 | ₩17,692 | ₩17,477 | ₩17,558 | -0.53% | 150.9만 |
|---|
| 2026.05.12 | ₩17,410 | ₩17,692 | ₩17,357 | ₩17,652 | +1.39% | 137.7만 |
|---|
| 2026.05.11 | ₩17,652 | ₩17,652 | ₩17,383 | ₩17,383 | -1.52% | 133.9만 |
|---|
| 2026.05.08 | ₩17,786 | ₩17,786 | ₩17,450 | ₩17,652 | -0.75% | 140.2만 |
|---|
| 2026.05.07 | ₩17,732 | ₩17,772 | ₩17,518 | ₩17,638 | -0.53% | 118.6만 |
|---|
| 2026.05.06 | ₩18,014 | ₩18,108 | ₩17,611 | ₩17,853 | -0.89% | 209.8만 |
|---|
| 2026.05.05 | ₩17,383 | ₩18,027 | ₩17,383 | ₩17,974 | +3.40% | 237.2만 |
|---|
| 2026.05.04 | ₩18,403 | ₩18,658 | ₩18,295 | ₩18,349 | -0.29% | 201.1만 |
|---|
| 2026.05.01 | ₩18,376 | ₩18,591 | ₩18,376 | ₩18,510 | +0.73% | 153.8만 |
|---|
| 2026.04.30 | ₩17,893 | ₩18,416 | ₩17,893 | ₩18,376 | +2.70% | 182.5만 |
|---|
| 2026.04.29 | ₩17,974 | ₩18,027 | ₩17,719 | ₩17,893 | -0.45% | 134만 |
|---|
| 2026.04.28 | ₩18,014 | ₩18,175 | ₩17,853 | ₩18,000 | -0.07% | 168.3만 |
|---|
| 2026.04.27 | ₩17,906 | ₩18,027 | ₩17,799 | ₩17,974 | +0.37% | 106.9만 |
|---|
| 2026.04.24 | ₩17,585 | ₩17,920 | ₩17,571 | ₩17,826 | +1.37% | 165.3만 |
|---|
| 2026.04.23 | ₩17,786 | ₩17,880 | ₩17,450 | ₩17,558 | -1.28% | 139.7만 |
|---|
| 2026.04.22 | ₩17,920 | ₩18,081 | ₩17,692 | ₩17,786 | -0.75% | 196.6만 |
|---|
| 2026.04.21 | ₩18,309 | ₩18,416 | ₩17,746 | ₩17,772 | -2.93% | 235.3만 |
|---|
| 2026.04.20 | ₩18,215 | ₩18,376 | ₩18,161 | ₩18,309 | +0.52% | 187.4만 |
|---|
| 2026.04.17 | ₩18,175 | ₩18,349 | ₩18,027 | ₩18,282 | +0.59% | 198.9만 |
|---|
| 2026.04.16 | ₩18,014 | ₩18,027 | ₩17,746 | ₩17,826 | -1.04% | 164.1만 |
|---|
| 2026.04.15 | ₩17,638 | ₩18,014 | ₩17,638 | ₩18,014 | +2.13% | 386.4만 |
|---|
| 2026.04.14 | ₩17,169 | ₩17,598 | ₩17,129 | ₩17,585 | +2.42% | 267.8만 |
|---|
| 2026.04.13 | ₩17,021 | ₩17,129 | ₩16,780 | ₩17,088 | +0.39% | 190.2만 |
|---|
| 2026.04.10 | ₩16,901 | ₩17,102 | ₩16,847 | ₩17,048 | +0.87% | 176.1만 |
|---|
| 2026.04.09 | ₩16,901 | ₩16,968 | ₩16,726 | ₩16,874 | -0.16% | 182.9만 |
|---|
| 2026.04.08 | ₩17,249 | ₩17,410 | ₩16,847 | ₩16,954 | -1.71% | 307.8만 |
|---|
| 2026.04.07 | ₩17,129 | ₩17,249 | ₩17,102 | ₩17,209 | +0.47% | 170.7만 |
|---|
| 2026.04.06 | ₩17,035 | ₩17,222 | ₩17,021 | ₩17,182 | +0.87% | 166.9만 |
|---|
| 2026.04.02 | ₩16,686 | ₩17,075 | ₩16,659 | ₩17,035 | +2.09% | 337.4만 |
|---|
| 2026.04.01 | ₩17,142 | ₩17,155 | ₩16,646 | ₩16,766 | -2.19% | 273.4만 |
|---|
| 2026.03.31 | ₩17,035 | ₩17,263 | ₩16,914 | ₩16,981 | -0.31% | 351.6만 |
|---|
| 2026.03.30 | ₩16,565 | ₩17,075 | ₩16,525 | ₩16,968 | +2.43% | 352.9만 |
|---|
| 2026.03.27 | ₩16,820 | ₩16,860 | ₩16,391 | ₩16,444 | -2.23% | 175만 |
|---|
| 2026.03.26 | ₩16,874 | ₩17,061 | ₩16,793 | ₩16,820 | -0.32% | 259.8만 |
|---|
| 2026.03.25 | ₩16,874 | ₩17,008 | ₩16,726 | ₩16,874 | 0.00% | 145.3만 |
|---|
| 2026.03.24 | ₩16,726 | ₩16,901 | ₩16,552 | ₩16,699 | -0.16% | 187.2만 |
|---|
| 2026.03.23 | ₩16,713 | ₩17,035 | ₩16,619 | ₩16,927 | +1.28% | 215.3만 |
|---|
| 2026.03.20 | ₩16,954 | ₩16,994 | ₩16,565 | ₩16,565 | -2.29% | 299.3만 |
|---|
| 2026.03.19 | ₩16,672 | ₩16,994 | ₩16,672 | ₩16,833 | +0.97% | 238.2만 |
|---|
| 2026.03.18 | ₩16,632 | ₩16,927 | ₩16,632 | ₩16,740 | +0.65% | 203.6만 |
|---|
| 2026.03.17 | ₩16,364 | ₩16,740 | ₩16,297 | ₩16,726 | +2.21% | 234.4만 |
|---|
| 2026.03.16 | ₩16,123 | ₩16,284 | ₩15,921 | ₩16,230 | +0.67% | 266.8만 |
|---|
| 2026.03.13 | ₩15,962 | ₩16,203 | ₩15,935 | ₩16,055 | +0.59% | 415.7만 |
|---|
| 2026.03.12 | ₩16,096 | ₩16,391 | ₩16,096 | ₩16,270 | +1.08% | 478.3만 |
|---|
| 2026.03.11 | ₩16,377 | ₩16,552 | ₩16,082 | ₩16,203 | -1.06% | 277.8만 |
|---|
| 2026.03.10 | ₩16,444 | ₩16,471 | ₩16,176 | ₩16,351 | -0.57% | 282.5만 |
|---|
| 2026.03.09 | ₩16,230 | ₩16,444 | ₩15,948 | ₩16,404 | +1.07% | 340.9만 |
|---|
| 2026.03.06 | ₩16,458 | ₩16,525 | ₩16,257 | ₩16,257 | -1.22% | 180.1만 |
|---|
| 2026.03.05 | ₩16,713 | ₩16,994 | ₩16,485 | ₩16,619 | -0.56% | 259.4만 |
|---|
| 2026.03.04 | ₩16,404 | ₩16,820 | ₩16,310 | ₩16,713 | +1.88% | 391만 |
|---|
| 2026.03.03 | ₩16,163 | ₩16,458 | ₩16,096 | ₩16,377 | +1.33% | 279.5만 |
|---|
| 2026.03.02 | ₩15,962 | ₩16,538 | ₩15,787 | ₩16,471 | +3.19% | 267.1만 |
|---|
| 2026.02.27 | ₩16,310 | ₩16,404 | ₩16,042 | ₩16,082 | -1.40% | 520.6만 |
|---|
| 2026.02.26 | ₩16,525 | ₩16,565 | ₩16,163 | ₩16,444 | -0.49% | 405.5만 |
|---|
| 2026.02.25 | ₩16,337 | ₩16,605 | ₩16,257 | ₩16,552 | +1.31% | 250.4만 |
|---|
| 2026.02.24 | ₩16,230 | ₩16,498 | ₩16,055 | ₩16,230 | 0.00% | 297.2만 |
|---|
| 2026.02.23 | ₩16,297 | ₩16,525 | ₩16,216 | ₩16,284 | -0.08% | 345.3만 |
|---|
| 2026.02.20 | ₩16,297 | ₩16,471 | ₩16,123 | ₩16,297 | 0.00% | 327.4만 |
|---|
| 2026.02.19 | ₩16,377 | ₩16,485 | ₩16,230 | ₩16,391 | +0.08% | 301만 |
|---|
| 2026.02.18 | ₩16,498 | ₩16,579 | ₩16,297 | ₩16,471 | -0.16% | 314.8만 |
|---|
| 2026.02.17 | ₩16,954 | ₩16,981 | ₩16,391 | ₩16,431 | -3.09% | 509.5만 |
|---|
| 2026.02.13 | ₩17,035 | ₩17,115 | ₩16,726 | ₩16,941 | -0.55% | 264만 |
|---|
| 2026.02.12 | ₩17,102 | ₩17,330 | ₩17,021 | ₩17,048 | -0.31% | 191.8만 |
|---|
| 2026.02.11 | ₩17,263 | ₩17,263 | ₩16,994 | ₩17,102 | -0.93% | 147.9만 |
|---|
| 2026.02.10 | ₩16,927 | ₩17,410 | ₩16,807 | ₩17,263 | +1.98% | 260.4만 |
|---|
| 2026.02.09 | ₩16,726 | ₩16,941 | ₩16,579 | ₩16,927 | +1.20% | 235만 |
|---|
| 2026.02.06 | ₩16,740 | ₩16,994 | ₩16,619 | ₩16,833 | +0.56% | 256.2만 |
|---|
| 2026.02.05 | ₩17,035 | ₩17,142 | ₩16,471 | ₩16,605 | -2.52% | 709.6만 |
|---|
| 2026.02.04 | ₩17,182 | ₩17,544 | ₩17,048 | ₩17,518 | +1.95% | 459.6만 |
|---|
| 2026.02.03 | ₩17,464 | ₩17,464 | ₩16,994 | ₩17,155 | -1.77% | 451.4만 |
|---|
| 2026.02.02 | ₩17,920 | ₩17,920 | ₩17,343 | ₩17,504 | -2.32% | 523만 |
|---|
| 2026.01.30 | ₩18,161 | ₩18,175 | ₩17,947 | ₩17,960 | -1.11% | 190.7만 |
|---|
| 2026.01.29 | ₩18,309 | ₩18,363 | ₩18,027 | ₩18,175 | -0.73% | 206.8만 |
|---|
| 2026.01.28 | ₩18,336 | ₩18,497 | ₩18,135 | ₩18,161 | -0.95% | 148.4만 |
|---|
| 2026.01.27 | ₩18,175 | ₩18,403 | ₩18,161 | ₩18,389 | +1.18% | 173.5만 |
|---|
| 2026.01.26 | ₩18,349 | ₩18,349 | ₩18,108 | ₩18,188 | -0.88% | 161만 |
|---|
| 2026.01.23 | ₩18,389 | ₩18,456 | ₩18,309 | ₩18,349 | -0.22% | 125.9만 |
|---|
| 2026.01.22 | ₩18,550 | ₩18,617 | ₩18,322 | ₩18,349 | -1.08% | 172.4만 |
|---|
| 2026.01.21 | ₩18,376 | ₩18,537 | ₩18,363 | ₩18,510 | +0.73% | 130.1만 |
|---|
| 2026.01.20 | ₩18,322 | ₩18,389 | ₩18,202 | ₩18,363 | +0.22% | 158.8만 |
|---|
| 2026.01.16 | ₩18,658 | ₩18,698 | ₩18,430 | ₩18,537 | -0.65% | 150.6만 |
|---|
| 2026.01.15 | ₩18,577 | ₩18,765 | ₩18,456 | ₩18,711 | +0.72% | 174.1만 |
|---|
| 2026.01.14 | ₩18,349 | ₩18,604 | ₩18,282 | ₩18,497 | +0.80% | 224.1만 |
|---|
| 2026.01.13 | ₩18,483 | ₩18,537 | ₩18,282 | ₩18,309 | -0.94% | 141.2만 |
|---|
| 2026.01.12 | ₩18,349 | ₩18,510 | ₩18,309 | ₩18,430 | +0.44% | 114.9만 |
|---|
| 2026.01.09 | ₩18,564 | ₩18,658 | ₩18,255 | ₩18,363 | -1.08% | 189.9만 |
|---|
| 2026.01.08 | ₩18,081 | ₩18,644 | ₩18,067 | ₩18,523 | +2.45% | 186.7만 |
|---|
| 2026.01.07 | ₩18,510 | ₩18,510 | ₩18,027 | ₩18,081 | -2.32% | 229만 |
|---|
| 2026.01.06 | ₩18,564 | ₩18,564 | ₩18,228 | ₩18,416 | -0.79% | 161.5만 |
|---|
| 2026.01.05 | ₩18,175 | ₩18,698 | ₩18,175 | ₩18,510 | +1.85% | 222.3만 |
|---|
| 2026.01.02 | ₩18,202 | ₩18,336 | ₩17,974 | ₩18,202 | 0.00% | 117.7만 |
|---|
| 2025.12.31 | ₩18,161 | ₩18,282 | ₩18,081 | ₩18,202 | +0.22% | 353.6만 |
|---|
| 2025.12.30 | ₩18,081 | ₩18,175 | ₩18,027 | ₩18,161 | +0.45% | 290.3만 |
|---|
| 2025.12.29 | ₩18,121 | ₩18,309 | ₩18,054 | ₩18,108 | -0.07% | 275.6만 |
|---|
| 2025.12.26 | ₩17,974 | ₩18,215 | ₩17,974 | ₩18,175 | +1.12% | 172.9만 |
|---|
| 2025.12.24 | ₩17,853 | ₩18,041 | ₩17,826 | ₩18,000 | +0.83% | 119.6만 |
|---|
| 2025.12.23 | ₩18,108 | ₩18,202 | ₩17,866 | ₩17,880 | -1.26% | 187.4만 |
|---|
| 2025.12.22 | ₩18,054 | ₩18,175 | ₩18,014 | ₩18,108 | +0.30% | 188만 |
|---|
| 2025.12.19 | ₩18,108 | ₩18,202 | ₩17,933 | ₩18,054 | -0.30% | 427.6만 |
|---|
| 2025.12.18 | ₩18,148 | ₩18,269 | ₩18,027 | ₩18,081 | -0.37% | 224.2만 |
|---|
| 2025.12.17 | ₩18,282 | ₩18,430 | ₩18,135 | ₩18,161 | -0.66% | 236.2만 |
|---|
| 2025.12.16 | ₩18,336 | ₩18,403 | ₩18,161 | ₩18,255 | -0.44% | 163.7만 |
|---|
| 2025.12.15 | ₩18,483 | ₩18,564 | ₩18,148 | ₩18,336 | -0.80% | 191.8만 |
|---|
| 2025.12.12 | ₩18,671 | ₩18,805 | ₩18,416 | ₩18,456 | -1.15% | 135.9만 |
|---|
| 2025.12.11 | ₩19,261 | ₩19,315 | ₩19,047 | ₩19,073 | -0.97% | 152.2만 |
|---|
| 2025.12.10 | ₩19,208 | ₩19,328 | ₩19,181 | ₩19,275 | +0.35% | 133.2만 |
|---|
| 2025.12.09 | ₩19,140 | ₩19,315 | ₩19,073 | ₩19,234 | +0.49% | 183.1만 |
|---|
| 2025.12.08 | ₩19,127 | ₩19,288 | ₩19,114 | ₩19,181 | +0.28% | 130.9만 |
|---|
| 2025.12.05 | ₩19,114 | ₩19,208 | ₩19,060 | ₩19,140 | +0.14% | 134.3만 |
|---|
| 2025.12.04 | ₩19,033 | ₩19,087 | ₩18,939 | ₩19,073 | +0.21% | 121.9만 |
|---|
| 2025.12.03 | ₩18,859 | ₩19,020 | ₩18,859 | ₩18,966 | +0.57% | 115.3만 |
|---|
| 2025.12.02 | ₩18,832 | ₩18,912 | ₩18,792 | ₩18,805 | -0.14% | 99.4만 |
|---|
| 2025.12.01 | ₩18,859 | ₩18,953 | ₩18,765 | ₩18,778 | -0.43% | 109.7만 |
|---|
| 2025.11.28 | ₩18,765 | ₩18,912 | ₩18,765 | ₩18,899 | +0.71% | 41.1만 |
|---|
| 2025.11.26 | ₩18,738 | ₩18,886 | ₩18,711 | ₩18,725 | -0.07% | 131.2만 |
|---|
| 2025.11.25 | ₩18,617 | ₩18,765 | ₩18,483 | ₩18,684 | +0.36% | 133.2만 |
|---|
| 2025.11.24 | ₩18,403 | ₩18,617 | ₩18,282 | ₩18,550 | +0.80% | 186만 |
|---|
| 2025.11.21 | ₩18,161 | ₩18,510 | ₩18,121 | ₩18,403 | +1.33% | 237.3만 |
|---|
| 2025.11.20 | ₩18,188 | ₩18,389 | ₩18,041 | ₩18,148 | -0.22% | 166.7만 |
|---|
| 2025.11.19 | ₩18,470 | ₩18,725 | ₩18,135 | ₩18,135 | -1.82% | 215만 |
|---|
| 2025.11.18 | ₩18,228 | ₩18,322 | ₩18,027 | ₩18,175 | -0.29% | 285.4만 |
|---|
| 2025.11.17 | ₩18,577 | ₩18,631 | ₩18,188 | ₩18,255 | -1.73% | 162.9만 |
|---|
| 2025.11.14 | ₩18,604 | ₩18,631 | ₩18,470 | ₩18,577 | -0.14% | 71.4만 |
|---|
| 2025.11.13 | ₩18,805 | ₩18,966 | ₩18,497 | ₩18,604 | -1.07% | 113.3만 |
|---|
| 2025.11.12 | ₩18,671 | ₩18,872 | ₩18,671 | ₩18,805 | +0.72% | 138.5만 |
|---|
| 2025.11.11 | ₩18,725 | ₩18,778 | ₩18,604 | ₩18,684 | -0.21% | 95.1만 |
|---|
| 2025.11.10 | ₩18,684 | ₩18,684 | ₩18,497 | ₩18,671 | -0.07% | 97.5만 |
|---|
| 2025.11.07 | ₩18,416 | ₩18,617 | ₩18,376 | ₩18,617 | +1.09% | 117.5만 |
|---|
| 2025.11.06 | ₩18,872 | ₩18,886 | ₩18,470 | ₩18,470 | -2.13% | 129만 |
|---|
| 2025.11.05 | ₩18,845 | ₩18,926 | ₩18,644 | ₩18,872 | +0.14% | 123.2만 |
|---|
| 2025.11.04 | ₩18,819 | ₩18,953 | ₩18,805 | ₩18,872 | +0.29% | 121.5만 |
|---|
| 2025.11.03 | ₩18,912 | ₩18,980 | ₩18,725 | ₩18,939 | +0.14% | 118.4만 |
|---|
| 2025.10.31 | ₩18,604 | ₩19,006 | ₩18,497 | ₩18,899 | +1.59% | 206.1만 |
|---|
| 2025.10.30 | ₩18,805 | ₩18,845 | ₩18,430 | ₩18,631 | -0.93% | 169만 |
|---|
| 2025.10.29 | ₩18,966 | ₩19,087 | ₩18,805 | ₩18,886 | -0.42% | 150.7만 |
|---|
| 2025.10.28 | ₩19,087 | ₩19,208 | ₩18,953 | ₩19,033 | -0.28% | 181.2만 |
|---|
| 2025.10.27 | ₩19,154 | ₩19,221 | ₩19,087 | ₩19,194 | +0.21% | 180.1만 |
|---|
| 2025.10.24 | ₩19,114 | ₩19,194 | ₩18,980 | ₩19,047 | -0.35% | 127.3만 |
|---|
| 2025.10.23 | ₩18,912 | ₩19,047 | ₩18,872 | ₩18,993 | +0.43% | 185.1만 |
|---|
| 2025.10.22 | ₩18,845 | ₩18,899 | ₩18,698 | ₩18,845 | 0.00% | 179.3만 |
|---|
| 2025.10.21 | ₩18,617 | ₩19,006 | ₩18,617 | ₩18,872 | +1.37% | 184.6만 |
|---|
| 2025.10.20 | ₩18,644 | ₩18,765 | ₩18,577 | ₩18,684 | +0.22% | 203.2만 |
|---|
| 2025.10.17 | ₩18,295 | ₩18,765 | ₩18,255 | ₩18,671 | +2.05% | 223만 |
|---|
| 2025.10.16 | ₩18,658 | ₩18,684 | ₩18,309 | ₩18,349 | -1.65% | 142.7만 |
|---|
| 2025.10.15 | ₩18,939 | ₩19,033 | ₩18,537 | ₩18,631 | -1.63% | 203.5만 |
|---|
| 2025.10.14 | ₩18,483 | ₩18,872 | ₩18,389 | ₩18,859 | +2.03% | 250.6만 |
|---|
| 2025.10.13 | ₩17,906 | ₩18,523 | ₩17,893 | ₩18,510 | +3.37% | 263.1만 |
|---|
| 2025.10.10 | ₩18,027 | ₩18,188 | ₩17,786 | ₩17,880 | -0.82% | 241.9만 |
|---|