시장 데이터를 불러오는 중
전체 종목
Gladstone Capital Corporation - Closed End Fund 과거 주가
Gladstone Capital Corporation - Closed End Fund · GLAD · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gladstone Capital Corporation - Closed End Fund · GLAD · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,494 | ₩25,601 | ₩25,212 | ₩25,226 | -1.05% | 9.8만 |
| 2026.10.08 | ₩25,065 | ₩25,494 | ₩24,957 | ₩25,467 | +1.61% | 18.2만 |
| 2026.10.07 | ₩25,199 | ₩25,199 | ₩24,743 | ₩25,105 | -0.37% | 20.7만 |
| 2026.10.06 | ₩25,668 | ₩25,695 | ₩25,239 | ₩25,279 | -1.52% | 17만 |
| 2026.10.05 | ₩25,695 | ₩26,017 | ₩25,614 | ₩25,641 | -0.21% | 16.1만 |
| 2026.10.02 | ₩26,111 | ₩26,205 | ₩25,601 | ₩25,681 | -1.64% | 15.1만 |
| 2026.10.01 | ₩25,789 | ₩26,097 | ₩25,668 | ₩26,030 | +0.94% | 17.5만 |
| 2026.09.30 | ₩26,111 | ₩26,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,789 |
| -1.23% |
| 16.4만 |
| 2026.09.29 | ₩25,909 | ₩26,352 | ₩25,896 | ₩26,057 | +0.57% | 15.9만 |
|---|
| 2026.09.28 | ₩25,842 | ₩25,963 | ₩25,668 | ₩25,829 | -0.05% | 18.4만 |
|---|
| 2026.09.25 | ₩25,816 | ₩25,990 | ₩25,655 | ₩25,963 | +0.57% | 10.1만 |
|---|
| 2026.09.24 | ₩25,762 | ₩25,816 | ₩25,574 | ₩25,775 | +0.05% | 11.3만 |
|---|
| 2026.09.23 | ₩25,990 | ₩25,990 | ₩25,601 | ₩25,775 | -0.83% | 16만 |
|---|
| 2026.09.22 | ₩25,869 | ₩26,151 | ₩25,829 | ₩25,963 | +0.36% | 10.2만 |
|---|
| 2026.09.21 | ₩25,762 | ₩25,977 | ₩25,749 | ₩25,869 | +0.42% | 13.1만 |
|---|
| 2026.09.18 | ₩26,486 | ₩26,540 | ₩25,816 | ₩25,896 | -2.23% | 24.9만 |
|---|
| 2026.09.17 | ₩26,137 | ₩26,593 | ₩26,124 | ₩26,352 | +0.82% | 22.8만 |
|---|
| 2026.09.16 | ₩25,990 | ₩26,151 | ₩25,641 | ₩25,923 | -0.26% | 23.4만 |
|---|
| 2026.09.15 | ₩25,963 | ₩26,178 | ₩25,896 | ₩26,044 | +0.31% | 15.6만 |
|---|
| 2026.09.14 | ₩26,231 | ₩26,285 | ₩25,869 | ₩26,111 | -0.46% | 11.7만 |
|---|
| 2026.09.11 | ₩26,191 | ₩26,258 | ₩25,990 | ₩26,124 | -0.26% | 8.8만 |
|---|
| 2026.09.10 | ₩26,151 | ₩26,151 | ₩25,909 | ₩25,990 | -0.62% | 14.5만 |
|---|
| 2026.09.09 | ₩26,674 | ₩26,674 | ₩26,352 | ₩26,392 | -1.06% | 14.9만 |
|---|
| 2026.09.08 | ₩26,956 | ₩27,076 | ₩26,647 | ₩26,687 | -1.00% | 20.2만 |
|---|
| 2026.09.04 | ₩26,701 | ₩27,090 | ₩26,647 | ₩26,956 | +0.95% | 12.5만 |
|---|
| 2026.09.03 | ₩27,143 | ₩27,277 | ₩26,500 | ₩26,969 | -0.64% | 16.8만 |
|---|
| 2026.09.02 | ₩26,821 | ₩27,103 | ₩26,660 | ₩26,942 | +0.45% | 21.2만 |
|---|
| 2026.09.01 | ₩26,942 | ₩27,264 | ₩26,687 | ₩26,728 | -0.80% | 19.1만 |
|---|
| 2026.08.31 | ₩26,741 | ₩27,331 | ₩26,674 | ₩27,023 | +1.05% | 23.2만 |
|---|
| 2026.08.28 | ₩26,674 | ₩26,888 | ₩26,620 | ₩26,687 | +0.05% | 11.3만 |
|---|
| 2026.08.27 | ₩26,486 | ₩26,728 | ₩26,419 | ₩26,607 | +0.46% | 11.9만 |
|---|
| 2026.08.26 | ₩26,567 | ₩26,701 | ₩26,392 | ₩26,473 | -0.35% | 11.4만 |
|---|
| 2026.08.25 | ₩26,607 | ₩26,634 | ₩26,285 | ₩26,607 | 0.00% | 10.7만 |
|---|
| 2026.08.24 | ₩26,312 | ₩26,647 | ₩26,178 | ₩26,580 | +1.02% | 17.7만 |
|---|
| 2026.08.21 | ₩26,459 | ₩26,486 | ₩26,218 | ₩26,379 | -0.30% | 9.9만 |
|---|
| 2026.08.20 | ₩26,406 | ₩26,540 | ₩26,151 | ₩26,459 | +0.20% | 15.7만 |
|---|
| 2026.08.19 | ₩26,003 | ₩26,513 | ₩26,003 | ₩26,365 | +1.39% | 13.7만 |
|---|
| 2026.08.18 | ₩25,856 | ₩26,245 | ₩25,829 | ₩26,097 | +0.93% | 10.8만 |
|---|
| 2026.08.17 | ₩26,567 | ₩26,821 | ₩26,070 | ₩26,111 | -1.72% | 25.3만 |
|---|
| 2026.08.14 | ₩26,902 | ₩26,956 | ₩26,459 | ₩26,500 | -1.50% | 20.2만 |
|---|
| 2026.08.13 | ₩26,620 | ₩26,888 | ₩26,486 | ₩26,821 | +0.76% | 14.4만 |
|---|
| 2026.08.12 | ₩26,526 | ₩26,593 | ₩26,178 | ₩26,379 | -0.56% | 12.6만 |
|---|
| 2026.08.11 | ₩26,205 | ₩26,500 | ₩26,070 | ₩26,459 | +0.97% | 13.3만 |
|---|
| 2026.08.10 | ₩26,419 | ₩26,486 | ₩25,950 | ₩26,124 | -1.12% | 13.8만 |
|---|
| 2026.08.07 | ₩26,218 | ₩26,795 | ₩26,191 | ₩26,459 | +0.92% | 18.4만 |
|---|
| 2026.08.06 | ₩25,762 | ₩26,500 | ₩25,681 | ₩26,164 | +1.56% | 28.3만 |
|---|
| 2026.08.05 | ₩25,480 | ₩25,990 | ₩25,038 | ₩25,588 | +0.42% | 29.5만 |
|---|
| 2026.08.04 | ₩25,641 | ₩25,950 | ₩25,360 | ₩25,950 | +1.20% | 17.6만 |
|---|
| 2026.08.03 | ₩25,346 | ₩25,735 | ₩25,078 | ₩25,507 | +0.63% | 16.3만 |
|---|
| 2026.07.31 | ₩25,521 | ₩25,561 | ₩24,850 | ₩25,038 | -1.89% | 23만 |
|---|
| 2026.07.30 | ₩25,346 | ₩25,454 | ₩24,930 | ₩25,293 | -0.21% | 18.7만 |
|---|
| 2026.07.29 | ₩25,668 | ₩26,124 | ₩25,346 | ₩25,346 | -1.25% | 12.3만 |
|---|
| 2026.07.28 | ₩25,762 | ₩26,044 | ₩25,614 | ₩25,909 | +0.57% | 12.7만 |
|---|
| 2026.07.27 | ₩25,199 | ₩25,695 | ₩25,199 | ₩25,521 | +1.28% | 12.1만 |
|---|
| 2026.07.24 | ₩25,319 | ₩25,413 | ₩25,065 | ₩25,199 | -0.48% | 15.9만 |
|---|
| 2026.07.23 | ₩25,480 | ₩25,816 | ₩25,346 | ₩25,427 | -0.21% | 28.1만 |
|---|
| 2026.07.22 | ₩26,044 | ₩26,191 | ₩25,614 | ₩25,655 | -1.49% | 14.4만 |
|---|
| 2026.07.21 | ₩26,312 | ₩26,768 | ₩26,151 | ₩26,191 | -0.46% | 17.9만 |
|---|
| 2026.07.20 | ₩26,741 | ₩26,741 | ₩26,003 | ₩26,365 | -1.40% | 22.3만 |
|---|
| 2026.07.17 | ₩27,090 | ₩27,358 | ₩26,540 | ₩26,701 | -1.44% | 18.4만 |
|---|
| 2026.07.16 | ₩26,728 | ₩27,157 | ₩26,553 | ₩27,090 | +1.35% | 11.9만 |
|---|
| 2026.07.15 | ₩26,580 | ₩26,982 | ₩26,580 | ₩26,728 | +0.55% | 21.8만 |
|---|
| 2026.07.14 | ₩26,513 | ₩26,674 | ₩26,151 | ₩26,553 | +0.15% | 15.7만 |
|---|
| 2026.07.13 | ₩26,486 | ₩26,754 | ₩26,352 | ₩26,580 | +0.35% | 14.1만 |
|---|
| 2026.07.10 | ₩26,097 | ₩26,808 | ₩26,097 | ₩26,486 | +1.49% | 17.5만 |
|---|
| 2026.07.09 | ₩26,044 | ₩26,111 | ₩25,816 | ₩26,030 | -0.05% | 12.8만 |
|---|
| 2026.07.08 | ₩25,775 | ₩26,178 | ₩25,628 | ₩26,017 | +0.94% | 13.1만 |
|---|
| 2026.07.07 | ₩26,473 | ₩26,620 | ₩25,923 | ₩25,963 | -1.93% | 11.1만 |
|---|
| 2026.07.06 | ₩26,526 | ₩26,687 | ₩26,285 | ₩26,419 | -0.40% | 14.9만 |
|---|
| 2026.07.02 | ₩26,419 | ₩26,620 | ₩26,164 | ₩26,205 | -0.81% | 12.4만 |
|---|
| 2026.07.01 | ₩26,151 | ₩26,620 | ₩26,151 | ₩26,419 | +1.03% | 18.7만 |
|---|
| 2026.06.30 | ₩25,923 | ₩26,285 | ₩25,856 | ₩26,044 | +0.47% | 20만 |
|---|
| 2026.06.29 | ₩25,614 | ₩26,151 | ₩25,494 | ₩26,084 | +1.83% | 21.6만 |
|---|
| 2026.06.26 | ₩25,024 | ₩25,601 | ₩25,011 | ₩25,427 | +1.61% | 12.9만 |
|---|
| 2026.06.25 | ₩24,890 | ₩25,212 | ₩24,823 | ₩25,132 | +0.97% | 15.9만 |
|---|
| 2026.06.24 | ₩25,185 | ₩25,252 | ₩24,743 | ₩24,890 | -1.17% | 14.2만 |
|---|
| 2026.06.23 | ₩24,729 | ₩25,279 | ₩24,515 | ₩25,185 | +1.84% | 15.2만 |
|---|
| 2026.06.22 | ₩24,957 | ₩25,400 | ₩24,743 | ₩24,756 | -0.81% | 20.4만 |
|---|
| 2026.06.18 | ₩25,293 | ₩25,440 | ₩24,823 | ₩25,065 | -0.90% | 30.4만 |
|---|
| 2026.06.17 | ₩25,816 | ₩26,017 | ₩25,226 | ₩25,400 | -1.61% | 25.5만 |
|---|
| 2026.06.16 | ₩25,681 | ₩26,030 | ₩25,681 | ₩25,856 | +0.68% | 18만 |
|---|
| 2026.06.15 | ₩26,097 | ₩26,352 | ₩25,588 | ₩25,628 | -1.80% | 18.4만 |
|---|
| 2026.06.12 | ₩26,272 | ₩26,325 | ₩25,963 | ₩26,003 | -1.02% | 15.4만 |
|---|
| 2026.06.11 | ₩26,030 | ₩26,218 | ₩25,816 | ₩26,137 | +0.41% | 11.3만 |
|---|
| 2026.06.10 | ₩25,695 | ₩26,352 | ₩25,655 | ₩26,097 | +1.57% | 16.1만 |
|---|
| 2026.06.09 | ₩25,480 | ₩25,802 | ₩25,252 | ₩25,655 | +0.68% | 11.8만 |
|---|
| 2026.06.08 | ₩25,695 | ₩25,789 | ₩25,266 | ₩25,413 | -1.10% | 17.5만 |
|---|
| 2026.06.05 | ₩26,151 | ₩26,231 | ₩25,574 | ₩25,735 | -1.59% | 12.6만 |
|---|
| 2026.06.04 | ₩25,480 | ₩26,245 | ₩25,480 | ₩26,218 | +2.89% | 13만 |
|---|
| 2026.06.03 | ₩25,883 | ₩25,936 | ₩25,306 | ₩25,373 | -1.97% | 13.5만 |
|---|
| 2026.06.02 | ₩25,896 | ₩26,258 | ₩25,896 | ₩26,111 | +0.83% | 11만 |
|---|
| 2026.06.01 | ₩25,896 | ₩26,258 | ₩25,574 | ₩26,218 | +1.24% | 13.3만 |
|---|
| 2026.05.29 | ₩25,950 | ₩26,245 | ₩25,762 | ₩25,977 | +0.10% | 21.5만 |
|---|
| 2026.05.28 | ₩25,883 | ₩26,245 | ₩25,869 | ₩25,950 | +0.26% | 16.3만 |
|---|
| 2026.05.27 | ₩25,588 | ₩26,151 | ₩25,534 | ₩25,950 | +1.42% | 18.7만 |
|---|
| 2026.05.26 | ₩25,480 | ₩25,963 | ₩25,467 | ₩25,641 | +0.63% | 25.2만 |
|---|
| 2026.05.22 | ₩25,762 | ₩25,816 | ₩25,252 | ₩25,413 | -1.35% | 19.9만 |
|---|
| 2026.05.21 | ₩25,440 | ₩25,762 | ₩25,226 | ₩25,681 | +0.95% | 14.8만 |
|---|
| 2026.05.20 | ₩25,293 | ₩25,494 | ₩24,998 | ₩25,373 | +0.32% | 13.6만 |
|---|
| 2026.05.19 | ₩25,681 | ₩25,883 | ₩25,427 | ₩25,467 | -0.84% | 29만 |
|---|
| 2026.05.18 | ₩25,762 | ₩25,869 | ₩25,226 | ₩25,668 | -0.36% | 18.5만 |
|---|
| 2026.05.15 | ₩25,950 | ₩25,990 | ₩25,614 | ₩25,762 | -0.72% | 10.4만 |
|---|
| 2026.05.14 | ₩25,842 | ₩26,205 | ₩25,775 | ₩25,950 | +0.42% | 12.6만 |
|---|
| 2026.05.13 | ₩26,285 | ₩26,285 | ₩25,749 | ₩25,789 | -1.89% | 13.9만 |
|---|
| 2026.05.12 | ₩26,151 | ₩26,325 | ₩25,668 | ₩26,325 | +0.67% | 14.9만 |
|---|
| 2026.05.11 | ₩26,607 | ₩26,660 | ₩25,963 | ₩25,963 | -2.42% | 16.9만 |
|---|
| 2026.05.08 | ₩26,821 | ₩26,888 | ₩26,298 | ₩26,781 | -0.15% | 15만 |
|---|
| 2026.05.07 | ₩26,808 | ₩27,090 | ₩26,272 | ₩26,808 | 0.00% | 28.2만 |
|---|
| 2026.05.06 | ₩26,298 | ₩26,379 | ₩25,641 | ₩25,762 | -2.04% | 24.6만 |
|---|
| 2026.05.05 | ₩25,977 | ₩26,231 | ₩25,534 | ₩26,124 | +0.57% | 11.6만 |
|---|
| 2026.05.04 | ₩25,668 | ₩26,097 | ₩25,668 | ₩25,963 | +1.15% | 15.7만 |
|---|
| 2026.05.01 | ₩25,454 | ₩25,909 | ₩25,239 | ₩25,829 | +1.48% | 19.2만 |
|---|
| 2026.04.30 | ₩24,488 | ₩25,413 | ₩24,475 | ₩25,346 | +3.50% | 15.9만 |
|---|
| 2026.04.29 | ₩24,877 | ₩24,984 | ₩24,528 | ₩24,689 | -0.75% | 15.5만 |
|---|
| 2026.04.28 | ₩24,689 | ₩25,038 | ₩24,542 | ₩25,038 | +1.41% | 13.7만 |
|---|
| 2026.04.27 | ₩24,528 | ₩24,810 | ₩24,220 | ₩24,689 | +0.66% | 21만 |
|---|
| 2026.04.24 | ₩24,340 | ₩24,810 | ₩24,220 | ₩24,568 | +0.94% | 21.1만 |
|---|
| 2026.04.23 | ₩25,413 | ₩25,440 | ₩24,488 | ₩24,568 | -3.32% | 34.2만 |
|---|
| 2026.04.22 | ₩25,346 | ₩25,681 | ₩25,172 | ₩25,319 | -0.11% | 25.1만 |
|---|
| 2026.04.21 | ₩25,722 | ₩25,856 | ₩25,132 | ₩25,132 | -2.29% | 15.4만 |
|---|
| 2026.04.20 | ₩25,775 | ₩25,883 | ₩25,561 | ₩25,668 | -0.42% | 22.1만 |
|---|
| 2026.04.17 | ₩25,547 | ₩26,070 | ₩25,427 | ₩25,775 | +0.89% | 20.1만 |
|---|
| 2026.04.16 | ₩25,628 | ₩25,708 | ₩25,279 | ₩25,319 | -1.20% | 13.6만 |
|---|
| 2026.04.15 | ₩25,011 | ₩25,681 | ₩24,998 | ₩25,628 | +2.47% | 19.6만 |
|---|
| 2026.04.14 | ₩24,206 | ₩24,957 | ₩24,206 | ₩24,890 | +2.83% | 21만 |
|---|
| 2026.04.13 | ₩23,589 | ₩24,206 | ₩23,388 | ₩24,206 | +2.62% | 15.9만 |
|---|
| 2026.04.10 | ₩23,469 | ₩23,764 | ₩23,227 | ₩23,643 | +0.74% | 25.2만 |
|---|
| 2026.04.09 | ₩24,595 | ₩24,703 | ₩23,214 | ₩23,388 | -4.91% | 54.7만 |
|---|
| 2026.04.08 | ₩24,957 | ₩25,386 | ₩24,475 | ₩24,729 | -0.91% | 24.4만 |
|---|
| 2026.04.07 | ₩24,421 | ₩24,837 | ₩24,407 | ₩24,622 | +0.82% | 17.6만 |
|---|
| 2026.04.06 | ₩24,005 | ₩24,635 | ₩23,992 | ₩24,595 | +2.46% | 16.5만 |
|---|
| 2026.04.02 | ₩23,227 | ₩24,072 | ₩23,133 | ₩24,005 | +3.35% | 22.7만 |
|---|
| 2026.04.01 | ₩23,442 | ₩23,522 | ₩22,825 | ₩23,442 | 0.00% | 19.3만 |
|---|
| 2026.03.31 | ₩23,308 | ₩23,455 | ₩22,999 | ₩23,268 | -0.17% | 19.5만 |
|---|
| 2026.03.30 | ₩22,275 | ₩23,093 | ₩22,262 | ₩23,026 | +3.37% | 19.4만 |
|---|
| 2026.03.27 | ₩22,838 | ₩22,973 | ₩22,181 | ₩22,195 | -2.82% | 27.9만 |
|---|
| 2026.03.26 | ₩23,107 | ₩23,589 | ₩22,865 | ₩22,986 | -0.52% | 19.1만 |
|---|
| 2026.03.25 | ₩23,120 | ₩23,589 | ₩23,053 | ₩23,294 | +0.75% | 18.9만 |
|---|
| 2026.03.24 | ₩23,428 | ₩23,442 | ₩22,959 | ₩22,973 | -1.95% | 25.5만 |
|---|
| 2026.03.23 | ₩23,361 | ₩23,938 | ₩22,557 | ₩23,670 | +1.32% | 39.7만 |
|---|
| 2026.03.20 | ₩24,381 | ₩24,515 | ₩23,549 | ₩23,563 | -3.36% | 57.5만 |
|---|
| 2026.03.19 | ₩24,139 | ₩24,461 | ₩23,978 | ₩24,287 | +0.61% | 32.8만 |
|---|
| 2026.03.18 | ₩24,139 | ₩24,488 | ₩23,952 | ₩24,179 | +0.17% | 22.3만 |
|---|
| 2026.03.17 | ₩23,938 | ₩24,528 | ₩23,938 | ₩24,179 | +1.01% | 28.4만 |
|---|
| 2026.03.16 | ₩23,522 | ₩23,965 | ₩23,469 | ₩23,871 | +1.48% | 24.6만 |
|---|
| 2026.03.13 | ₩23,791 | ₩24,005 | ₩23,469 | ₩23,482 | -1.30% | 31.2만 |
|---|
| 2026.03.12 | ₩23,871 | ₩24,220 | ₩23,643 | ₩23,683 | -0.79% | 20만 |
|---|
| 2026.03.11 | ₩24,220 | ₩24,595 | ₩23,965 | ₩24,126 | -0.39% | 15.2만 |
|---|
| 2026.03.10 | ₩24,019 | ₩24,475 | ₩23,804 | ₩24,247 | +0.95% | 13.5만 |
|---|
| 2026.03.09 | ₩24,139 | ₩24,139 | ₩23,496 | ₩24,019 | -0.50% | 24.6만 |
|---|
| 2026.03.06 | ₩24,528 | ₩24,542 | ₩24,247 | ₩24,340 | -0.77% | 20만 |
|---|
| 2026.03.05 | ₩25,065 | ₩25,400 | ₩24,582 | ₩24,595 | -1.87% | 23.7만 |
|---|
| 2026.03.04 | ₩24,823 | ₩25,145 | ₩24,568 | ₩24,957 | +0.54% | 12.6만 |
|---|
| 2026.03.03 | ₩24,475 | ₩24,971 | ₩24,287 | ₩24,837 | +1.48% | 18.6만 |
|---|
| 2026.03.02 | ₩24,153 | ₩24,930 | ₩23,952 | ₩24,756 | +2.50% | 20.9만 |
|---|
| 2026.02.27 | ₩24,877 | ₩25,078 | ₩24,314 | ₩24,407 | -1.89% | 29.8만 |
|---|
| 2026.02.26 | ₩24,823 | ₩25,105 | ₩24,568 | ₩25,091 | +1.08% | 20.1만 |
|---|
| 2026.02.25 | ₩24,381 | ₩24,837 | ₩24,059 | ₩24,796 | +1.71% | 19.8만 |
|---|
| 2026.02.24 | ₩24,300 | ₩24,703 | ₩24,019 | ₩24,300 | 0.00% | 19.7만 |
|---|
| 2026.02.23 | ₩24,622 | ₩24,810 | ₩24,273 | ₩24,273 | -1.42% | 18.4만 |
|---|
| 2026.02.20 | ₩24,622 | ₩24,716 | ₩24,233 | ₩24,662 | +0.16% | 27.2만 |
|---|
| 2026.02.19 | ₩24,877 | ₩24,917 | ₩24,381 | ₩24,515 | -1.46% | 25.6만 |
|---|
| 2026.02.18 | ₩24,689 | ₩24,998 | ₩24,354 | ₩24,930 | +0.98% | 21.6만 |
|---|
| 2026.02.17 | ₩25,132 | ₩25,279 | ₩24,676 | ₩24,850 | -1.12% | 24.7만 |
|---|
| 2026.02.13 | ₩25,185 | ₩25,266 | ₩24,783 | ₩24,863 | -1.28% | 23.3만 |
|---|
| 2026.02.12 | ₩25,386 | ₩25,735 | ₩25,065 | ₩25,185 | -0.79% | 14.9만 |
|---|
| 2026.02.11 | ₩25,480 | ₩25,480 | ₩25,011 | ₩25,252 | -0.89% | 29.1만 |
|---|
| 2026.02.10 | ₩25,346 | ₩25,668 | ₩25,199 | ₩25,427 | +0.32% | 23.6만 |
|---|
| 2026.02.09 | ₩25,480 | ₩25,507 | ₩24,917 | ₩25,346 | -0.53% | 24.3만 |
|---|
| 2026.02.06 | ₩25,655 | ₩25,923 | ₩25,293 | ₩25,507 | -0.58% | 41.3만 |
|---|
| 2026.02.05 | ₩27,224 | ₩27,224 | ₩25,775 | ₩25,856 | -5.02% | 37.7만 |
|---|
| 2026.02.04 | ₩26,862 | ₩27,452 | ₩26,687 | ₩27,411 | +2.05% | 23.4만 |
|---|
| 2026.02.03 | ₩27,210 | ₩27,210 | ₩26,540 | ₩26,848 | -1.33% | 22.4만 |
|---|
| 2026.02.02 | ₩27,733 | ₩27,760 | ₩26,888 | ₩27,197 | -1.93% | 19.4만 |
|---|
| 2026.01.30 | ₩27,800 | ₩27,800 | ₩27,251 | ₩27,639 | -0.58% | 14.2만 |
|---|
| 2026.01.29 | ₩27,532 | ₩27,800 | ₩27,519 | ₩27,733 | +0.73% | 11.9만 |
|---|
| 2026.01.28 | ₩27,613 | ₩27,707 | ₩27,358 | ₩27,371 | -0.87% | 16.8만 |
|---|
| 2026.01.27 | ₩27,358 | ₩27,733 | ₩27,358 | ₩27,613 | +0.93% | 13.9만 |
|---|
| 2026.01.26 | ₩27,639 | ₩27,639 | ₩27,063 | ₩27,398 | -0.87% | 19만 |
|---|
| 2026.01.23 | ₩28,095 | ₩28,095 | ₩27,546 | ₩27,666 | -1.53% | 17.1만 |
|---|
| 2026.01.22 | ₩28,350 | ₩28,431 | ₩28,122 | ₩28,270 | -0.28% | 11.6만 |
|---|
| 2026.01.21 | ₩28,109 | ₩28,390 | ₩27,814 | ₩28,243 | +0.48% | 18.5만 |
|---|
| 2026.01.20 | ₩28,162 | ₩28,203 | ₩27,760 | ₩27,921 | -0.86% | 23.9만 |
|---|
| 2026.01.16 | ₩28,444 | ₩28,471 | ₩28,095 | ₩28,323 | -0.42% | 13만 |
|---|
| 2026.01.15 | ₩28,364 | ₩28,632 | ₩28,095 | ₩28,471 | +0.38% | 11.2만 |
|---|
| 2026.01.14 | ₩27,800 | ₩28,417 | ₩27,693 | ₩28,364 | +2.03% | 22.5만 |
|---|
| 2026.01.13 | ₩28,042 | ₩28,069 | ₩27,733 | ₩27,787 | -0.91% | 15.4만 |
|---|
| 2026.01.12 | ₩28,162 | ₩28,270 | ₩27,934 | ₩28,189 | +0.10% | 11.3만 |
|---|
| 2026.01.09 | ₩28,042 | ₩28,162 | ₩27,666 | ₩28,042 | 0.00% | 13.6만 |
|---|
| 2026.01.08 | ₩26,969 | ₩28,082 | ₩26,969 | ₩27,894 | +3.43% | 14.1만 |
|---|
| 2026.01.07 | ₩27,961 | ₩27,961 | ₩26,862 | ₩27,036 | -3.31% | 36만 |
|---|
| 2026.01.06 | ₩27,961 | ₩28,109 | ₩27,572 | ₩28,069 | +0.38% | 14.5만 |
|---|
| 2026.01.05 | ₩27,733 | ₩28,270 | ₩27,733 | ₩27,948 | +0.77% | 14.8만 |
|---|
| 2026.01.02 | ₩27,666 | ₩28,082 | ₩27,492 | ₩27,747 | +0.29% | 14.7만 |
|---|
| 2025.12.31 | ₩27,559 | ₩27,921 | ₩27,559 | ₩27,707 | +0.54% | 14.2만 |
|---|
| 2025.12.30 | ₩27,116 | ₩27,800 | ₩27,103 | ₩27,666 | +2.03% | 18.3만 |
|---|
| 2025.12.29 | ₩27,264 | ₩27,559 | ₩27,090 | ₩27,143 | -0.44% | 32.3만 |
|---|
| 2025.12.26 | ₩27,277 | ₩27,572 | ₩27,277 | ₩27,519 | +0.88% | 14.8만 |
|---|
| 2025.12.24 | ₩27,090 | ₩27,385 | ₩26,942 | ₩27,304 | +0.79% | 9.4만 |
|---|
| 2025.12.23 | ₩27,237 | ₩27,532 | ₩26,902 | ₩26,942 | -1.08% | 36.1만 |
|---|
| 2025.12.22 | ₩27,398 | ₩27,559 | ₩26,956 | ₩27,331 | -0.24% | 17.5만 |
|---|
| 2025.12.19 | ₩27,934 | ₩28,082 | ₩27,492 | ₩27,680 | -0.91% | 22.8만 |
|---|
| 2025.12.18 | ₩28,323 | ₩28,323 | ₩27,854 | ₩27,934 | -1.37% | 19.5만 |
|---|
| 2025.12.17 | ₩28,364 | ₩28,511 | ₩28,095 | ₩28,270 | -0.33% | 15.8만 |
|---|
| 2025.12.16 | ₩28,350 | ₩28,498 | ₩28,095 | ₩28,270 | -0.28% | 11만 |
|---|
| 2025.12.15 | ₩28,833 | ₩28,927 | ₩28,069 | ₩28,323 | -1.77% | 13.4만 |
|---|
| 2025.12.12 | ₩28,833 | ₩29,141 | ₩28,699 | ₩28,766 | -0.23% | 10.8만 |
|---|
| 2025.12.11 | ₩28,779 | ₩28,779 | ₩28,525 | ₩28,699 | -0.28% | 10.8만 |
|---|
| 2025.12.10 | ₩28,833 | ₩28,967 | ₩28,592 | ₩28,712 | -0.42% | 11.6만 |
|---|
| 2025.12.09 | ₩28,350 | ₩28,900 | ₩28,350 | ₩28,712 | +1.28% | 11.3만 |
|---|
| 2025.12.08 | ₩28,431 | ₩28,592 | ₩28,337 | ₩28,484 | +0.19% | 10.7만 |
|---|
| 2025.12.05 | ₩28,377 | ₩28,739 | ₩28,377 | ₩28,431 | +0.19% | 11.6만 |
|---|
| 2025.12.04 | ₩28,551 | ₩28,605 | ₩28,323 | ₩28,377 | -0.61% | 10만 |
|---|
| 2025.12.03 | ₩28,230 | ₩28,565 | ₩28,082 | ₩28,431 | +0.71% | 10.7만 |
|---|
| 2025.12.02 | ₩28,055 | ₩28,297 | ₩27,760 | ₩28,069 | +0.05% | 9.5만 |
|---|
| 2025.12.01 | ₩28,230 | ₩28,498 | ₩27,975 | ₩27,988 | -0.86% | 18.4만 |
|---|
| 2025.11.28 | ₩28,283 | ₩28,632 | ₩28,283 | ₩28,471 | +0.66% | 9.3만 |
|---|
| 2025.11.26 | ₩27,961 | ₩28,471 | ₩27,948 | ₩28,310 | +1.25% | 17.6만 |
|---|
| 2025.11.25 | ₩27,572 | ₩28,109 | ₩27,492 | ₩28,069 | +1.80% | 24.9만 |
|---|
| 2025.11.24 | ₩27,411 | ₩27,639 | ₩27,049 | ₩27,546 | +0.49% | 18.7만 |
|---|
| 2025.11.21 | ₩26,969 | ₩27,304 | ₩26,835 | ₩27,237 | +0.99% | 22.1만 |
|---|
| 2025.11.20 | ₩27,411 | ₩27,572 | ₩26,781 | ₩27,023 | -1.42% | 28.8만 |
|---|
| 2025.11.19 | ₩27,183 | ₩27,948 | ₩26,888 | ₩27,237 | +0.20% | 64.8만 |
|---|
| 2025.11.18 | ₩25,614 | ₩26,674 | ₩25,440 | ₩26,634 | +3.98% | 43.2만 |
|---|
| 2025.11.17 | ₩25,614 | ₩25,668 | ₩25,158 | ₩25,172 | -1.73% | 30.4만 |
|---|
| 2025.11.14 | ₩25,883 | ₩26,017 | ₩25,614 | ₩25,883 | 0.00% | 24.7만 |
|---|
| 2025.11.13 | ₩25,909 | ₩26,137 | ₩25,749 | ₩26,044 | +0.52% | 17.9만 |
|---|
| 2025.11.12 | ₩26,084 | ₩26,352 | ₩25,883 | ₩25,977 | -0.41% | 15.3만 |
|---|
| 2025.11.11 | ₩26,111 | ₩26,178 | ₩25,909 | ₩26,017 | -0.36% | 11.5만 |
|---|
| 2025.11.10 | ₩25,816 | ₩26,137 | ₩25,749 | ₩25,990 | +0.68% | 14만 |
|---|
| 2025.11.07 | ₩25,775 | ₩25,775 | ₩25,386 | ₩25,681 | -0.36% | 12만 |
|---|
| 2025.11.06 | ₩25,856 | ₩26,070 | ₩25,534 | ₩25,655 | -0.78% | 14.4만 |
|---|
| 2025.11.05 | ₩25,749 | ₩25,990 | ₩25,279 | ₩25,681 | -0.26% | 20.2만 |
|---|
| 2025.11.04 | ₩25,923 | ₩26,017 | ₩25,588 | ₩25,722 | -0.78% | 17.3만 |
|---|
| 2025.11.03 | ₩25,990 | ₩26,164 | ₩25,735 | ₩25,950 | -0.15% | 22.4만 |
|---|
| 2025.10.31 | ₩25,681 | ₩26,151 | ₩25,641 | ₩25,990 | +1.20% | 17.2만 |
|---|
| 2025.10.30 | ₩26,097 | ₩26,178 | ₩25,480 | ₩25,681 | -1.59% | 23.8만 |
|---|
| 2025.10.29 | ₩26,580 | ₩26,687 | ₩25,923 | ₩26,070 | -1.92% | 21.1만 |
|---|
| 2025.10.28 | ₩26,312 | ₩26,701 | ₩26,178 | ₩26,540 | +0.87% | 20.2만 |
|---|
| 2025.10.27 | ₩26,365 | ₩26,500 | ₩26,097 | ₩26,285 | -0.31% | 34.3만 |
|---|
| 2025.10.24 | ₩26,298 | ₩26,728 | ₩26,245 | ₩26,365 | +0.25% | 25.7만 |
|---|
| 2025.10.23 | ₩25,990 | ₩26,607 | ₩25,896 | ₩26,446 | +1.75% | 38.8만 |
|---|
| 2025.10.22 | ₩26,231 | ₩26,285 | ₩25,829 | ₩25,936 | -1.12% | 18만 |
|---|
| 2025.10.21 | ₩25,547 | ₩26,312 | ₩25,547 | ₩26,151 | +2.36% | 26.7만 |
|---|
| 2025.10.20 | ₩26,044 | ₩26,151 | ₩25,454 | ₩25,628 | -1.60% | 37.8만 |
|---|
| 2025.10.17 | ₩25,762 | ₩26,057 | ₩25,346 | ₩25,856 | +0.36% | 51.4만 |
|---|
| 2025.10.16 | ₩26,567 | ₩26,660 | ₩25,695 | ₩25,869 | -2.62% | 34.7만 |
|---|
| 2025.10.15 | ₩26,821 | ₩27,224 | ₩26,406 | ₩26,459 | -1.35% | 27.7만 |
|---|
| 2025.10.14 | ₩26,808 | ₩27,398 | ₩26,808 | ₩26,982 | +0.65% | 14.4만 |
|---|
| 2025.10.13 | ₩26,231 | ₩27,103 | ₩26,191 | ₩27,036 | +3.07% | 24.9만 |
|---|
| 2025.10.10 | ₩26,446 | ₩26,620 | ₩25,869 | ₩25,896 | -2.08% | 43.9만 |
|---|