시장 데이터를 불러오는 중
전체 종목
Goldman Sachs BDC, Inc. Common Stock 과거 주가
Goldman Sachs BDC, Inc. Common Stock · GSBD · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs BDC, Inc. Common Stock · GSBD · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,940 | ₩11,942 | ₩11,725 | ₩11,752 | -1.57% | 88.1만 |
| 2026.10.08 | ₩11,725 | ₩11,980 | ₩11,725 | ₩11,899 | +1.49% | 97.8만 |
| 2026.10.07 | ₩12,033 | ₩12,060 | ₩11,672 | ₩11,806 | -1.89% | 137.7만 |
| 2026.10.06 | ₩12,147 | ₩12,254 | ₩12,087 | ₩12,100 | -0.39% | 67.6만 |
| 2026.10.05 | ₩12,194 | ₩12,476 | ₩12,120 | ₩12,127 | -0.55% | 60.5만 |
| 2026.10.02 | ₩12,368 | ₩12,435 | ₩12,127 | ₩12,154 | -1.73% | 86.9만 |
| 2026.10.01 | ₩12,127 | ₩12,335 | ₩12,074 | ₩12,288 | +1.33% | 97.1만 |
| 2026.09.30 | ₩12,368 | ₩12,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,181 |
| -1.52% |
| 106.4만 |
| 2026.09.29 | ₩12,623 | ₩12,891 | ₩12,623 | ₩12,717 | +0.74% | 79.9만 |
|---|
| 2026.09.28 | ₩12,730 | ₩12,730 | ₩12,549 | ₩12,677 | -0.42% | 106.3만 |
|---|
| 2026.09.25 | ₩12,770 | ₩12,790 | ₩12,650 | ₩12,784 | +0.10% | 60.5만 |
|---|
| 2026.09.24 | ₩12,931 | ₩12,931 | ₩12,710 | ₩12,770 | -1.24% | 70.1만 |
|---|
| 2026.09.23 | ₩13,025 | ₩13,025 | ₩12,891 | ₩12,918 | -0.82% | 81.1만 |
|---|
| 2026.09.22 | ₩13,333 | ₩13,333 | ₩13,038 | ₩13,038 | -2.21% | 57.1만 |
|---|
| 2026.09.21 | ₩12,998 | ₩13,219 | ₩12,985 | ₩13,132 | +1.03% | 73.4만 |
|---|
| 2026.09.18 | ₩13,400 | ₩13,400 | ₩12,985 | ₩12,998 | -3.00% | 130.5만 |
|---|
| 2026.09.17 | ₩13,266 | ₩13,635 | ₩13,213 | ₩13,387 | +0.91% | 100만 |
|---|
| 2026.09.16 | ₩12,918 | ₩13,152 | ₩12,837 | ₩13,119 | +1.56% | 120.4만 |
|---|
| 2026.09.15 | ₩12,891 | ₩12,971 | ₩12,811 | ₩12,918 | +0.21% | 55.1만 |
|---|
| 2026.09.14 | ₩12,931 | ₩13,105 | ₩12,878 | ₩12,904 | -0.21% | 60.6만 |
|---|
| 2026.09.11 | ₩12,891 | ₩12,974 | ₩12,804 | ₩12,891 | 0.00% | 42.6만 |
|---|
| 2026.09.10 | ₩12,864 | ₩12,911 | ₩12,690 | ₩12,837 | -0.21% | 66.5만 |
|---|
| 2026.09.09 | ₩12,864 | ₩13,025 | ₩12,569 | ₩12,918 | +0.42% | 95.1만 |
|---|
| 2026.09.08 | ₩13,079 | ₩13,199 | ₩12,851 | ₩12,971 | -0.82% | 126.1만 |
|---|
| 2026.09.04 | ₩13,199 | ₩13,481 | ₩13,199 | ₩13,373 | +1.32% | 53.8만 |
|---|
| 2026.09.03 | ₩13,400 | ₩13,507 | ₩13,085 | ₩13,266 | -1.00% | 68만 |
|---|
| 2026.09.02 | ₩13,548 | ₩13,588 | ₩13,172 | ₩13,306 | -1.78% | 134.3만 |
|---|
| 2026.09.01 | ₩13,708 | ₩13,775 | ₩13,528 | ₩13,574 | -0.98% | 77.3만 |
|---|
| 2026.08.31 | ₩13,534 | ₩13,903 | ₩13,534 | ₩13,708 | +1.29% | 84.2만 |
|---|
| 2026.08.28 | ₩13,601 | ₩13,668 | ₩13,534 | ₩13,574 | -0.20% | 51.9만 |
|---|
| 2026.08.27 | ₩13,373 | ₩13,601 | ₩13,373 | ₩13,574 | +1.50% | 77.2만 |
|---|
| 2026.08.26 | ₩13,494 | ₩13,548 | ₩13,353 | ₩13,427 | -0.50% | 69.3만 |
|---|
| 2026.08.25 | ₩13,400 | ₩13,534 | ₩13,300 | ₩13,534 | +1.00% | 90.8만 |
|---|
| 2026.08.24 | ₩13,186 | ₩13,400 | ₩13,172 | ₩13,400 | +1.63% | 55.7만 |
|---|
| 2026.08.21 | ₩13,347 | ₩13,347 | ₩13,139 | ₩13,186 | -1.20% | 99.8만 |
|---|
| 2026.08.20 | ₩13,266 | ₩13,373 | ₩13,186 | ₩13,293 | +0.20% | 117.8만 |
|---|
| 2026.08.19 | ₩13,132 | ₩13,280 | ₩13,092 | ₩13,239 | +0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩13,119 | ₩13,172 | ₩13,085 | ₩13,132 | +0.10% | 61.7만 |
|---|
| 2026.08.17 | ₩13,186 | ₩13,253 | ₩13,058 | ₩13,105 | -0.61% | 98만 |
|---|
| 2026.08.14 | ₩13,320 | ₩13,333 | ₩13,166 | ₩13,199 | -0.91% | 82.9만 |
|---|
| 2026.08.13 | ₩12,837 | ₩13,347 | ₩12,837 | ₩13,306 | +3.65% | 132.7만 |
|---|
| 2026.08.12 | ₩12,918 | ₩13,012 | ₩12,790 | ₩12,837 | -0.62% | 70.3만 |
|---|
| 2026.08.11 | ₩13,052 | ₩13,132 | ₩12,904 | ₩12,998 | -0.41% | 109.4만 |
|---|
| 2026.08.10 | ₩12,998 | ₩13,159 | ₩12,723 | ₩13,065 | +0.52% | 151.6만 |
|---|
| 2026.08.07 | ₩12,060 | ₩13,166 | ₩12,060 | ₩13,065 | +8.33% | 214.8만 |
|---|
| 2026.08.06 | ₩11,846 | ₩12,268 | ₩11,806 | ₩12,181 | +2.83% | 103.5만 |
|---|
| 2026.08.05 | ₩11,926 | ₩11,940 | ₩11,792 | ₩11,832 | -0.79% | 79.6만 |
|---|
| 2026.08.04 | ₩11,765 | ₩12,047 | ₩11,765 | ₩11,993 | +1.94% | 120.7만 |
|---|
| 2026.08.03 | ₩11,578 | ₩11,846 | ₩11,578 | ₩11,819 | +2.08% | 68.2만 |
|---|
| 2026.07.31 | ₩11,672 | ₩11,725 | ₩11,457 | ₩11,538 | -1.15% | 82.8만 |
|---|
| 2026.07.30 | ₩11,886 | ₩11,886 | ₩11,363 | ₩11,605 | -2.37% | 116.7만 |
|---|
| 2026.07.29 | ₩11,832 | ₩12,053 | ₩11,806 | ₩11,873 | +0.34% | 111.5만 |
|---|
| 2026.07.28 | ₩11,725 | ₩11,940 | ₩11,700 | ₩11,899 | +1.49% | 85.1만 |
|---|
| 2026.07.27 | ₩11,658 | ₩11,792 | ₩11,645 | ₩11,658 | 0.00% | 57.1만 |
|---|
| 2026.07.24 | ₩11,578 | ₩11,645 | ₩11,471 | ₩11,605 | +0.23% | 84만 |
|---|
| 2026.07.23 | ₩11,605 | ₩11,635 | ₩11,471 | ₩11,538 | -0.58% | 55.6만 |
|---|
| 2026.07.22 | ₩11,752 | ₩11,859 | ₩11,578 | ₩11,605 | -1.25% | 50.3만 |
|---|
| 2026.07.21 | ₩11,725 | ₩11,886 | ₩11,685 | ₩11,806 | +0.69% | 40.2만 |
|---|
| 2026.07.20 | ₩11,859 | ₩11,859 | ₩11,538 | ₩11,645 | -1.81% | 55.2만 |
|---|
| 2026.07.17 | ₩12,047 | ₩12,154 | ₩11,792 | ₩11,832 | -1.78% | 44.6만 |
|---|
| 2026.07.16 | ₩11,926 | ₩12,167 | ₩11,873 | ₩12,141 | +1.80% | 64.6만 |
|---|
| 2026.07.15 | ₩11,993 | ₩12,192 | ₩11,966 | ₩11,980 | -0.11% | 78.8만 |
|---|
| 2026.07.14 | ₩11,765 | ₩11,993 | ₩11,765 | ₩11,926 | +1.37% | 49.8만 |
|---|
| 2026.07.13 | ₩11,846 | ₩12,007 | ₩11,792 | ₩11,806 | -0.34% | 64.3만 |
|---|
| 2026.07.10 | ₩11,578 | ₩12,000 | ₩11,564 | ₩11,819 | +2.08% | 108.9만 |
|---|
| 2026.07.09 | ₩11,672 | ₩11,765 | ₩11,196 | ₩11,457 | -1.84% | 323.8만 |
|---|
| 2026.07.08 | ₩12,047 | ₩12,134 | ₩11,866 | ₩11,966 | -0.67% | 122.4만 |
|---|
| 2026.07.07 | ₩12,382 | ₩12,532 | ₩12,020 | ₩12,060 | -2.60% | 135.8만 |
|---|
| 2026.07.06 | ₩12,797 | ₩12,878 | ₩12,288 | ₩12,301 | -3.87% | 115.2만 |
|---|
| 2026.07.02 | ₩13,038 | ₩13,119 | ₩12,837 | ₩12,837 | -1.54% | 73.4만 |
|---|
| 2026.07.01 | ₩12,744 | ₩13,038 | ₩12,730 | ₩12,985 | +1.89% | 116.9만 |
|---|
| 2026.06.30 | ₩12,556 | ₩12,824 | ₩12,556 | ₩12,703 | +1.17% | 86.1만 |
|---|
| 2026.06.29 | ₩12,717 | ₩13,099 | ₩12,715 | ₩13,012 | +2.32% | 135.5만 |
|---|
| 2026.06.26 | ₩12,409 | ₩12,690 | ₩12,409 | ₩12,690 | +2.27% | 73.9만 |
|---|
| 2026.06.25 | ₩12,610 | ₩12,610 | ₩12,295 | ₩12,422 | -1.49% | 76.9만 |
|---|
| 2026.06.24 | ₩12,636 | ₩12,636 | ₩12,402 | ₩12,543 | -0.74% | 123.1만 |
|---|
| 2026.06.23 | ₩12,422 | ₩12,764 | ₩12,422 | ₩12,636 | +1.73% | 118.5만 |
|---|
| 2026.06.22 | ₩12,502 | ₩12,677 | ₩12,476 | ₩12,502 | 0.00% | 85.3만 |
|---|
| 2026.06.18 | ₩12,476 | ₩12,516 | ₩12,348 | ₩12,476 | 0.00% | 118.7만 |
|---|
| 2026.06.17 | ₩12,409 | ₩12,516 | ₩12,295 | ₩12,315 | -0.76% | 59.2만 |
|---|
| 2026.06.16 | ₩12,462 | ₩12,616 | ₩12,402 | ₩12,476 | +0.11% | 66.8만 |
|---|
| 2026.06.15 | ₩12,502 | ₩12,589 | ₩12,382 | ₩12,422 | -0.64% | 87.2만 |
|---|
| 2026.06.12 | ₩12,288 | ₩12,409 | ₩12,194 | ₩12,382 | +0.76% | 88만 |
|---|
| 2026.06.11 | ₩12,208 | ₩12,261 | ₩12,087 | ₩12,167 | -0.33% | 111.3만 |
|---|
| 2026.06.10 | ₩12,060 | ₩12,214 | ₩12,015 | ₩12,194 | +1.11% | 67.4만 |
|---|
| 2026.06.09 | ₩11,926 | ₩12,100 | ₩11,926 | ₩12,060 | +1.12% | 98.7만 |
|---|
| 2026.06.08 | ₩11,873 | ₩12,020 | ₩11,739 | ₩11,980 | +0.90% | 87.4만 |
|---|
| 2026.06.05 | ₩12,167 | ₩12,261 | ₩11,812 | ₩11,873 | -2.42% | 76.6만 |
|---|
| 2026.06.04 | ₩11,966 | ₩12,275 | ₩11,966 | ₩12,208 | +2.02% | 91.4만 |
|---|
| 2026.06.03 | ₩12,141 | ₩12,189 | ₩11,873 | ₩11,926 | -1.77% | 168.3만 |
|---|
| 2026.06.02 | ₩12,194 | ₩12,395 | ₩12,194 | ₩12,248 | +0.44% | 76.6만 |
|---|
| 2026.06.01 | ₩12,060 | ₩12,328 | ₩12,040 | ₩12,301 | +2.00% | 84.8만 |
|---|
| 2026.05.29 | ₩11,940 | ₩12,167 | ₩11,873 | ₩12,007 | +0.56% | 83.5만 |
|---|
| 2026.05.28 | ₩11,966 | ₩12,060 | ₩11,913 | ₩11,926 | -0.34% | 73만 |
|---|
| 2026.05.27 | ₩11,859 | ₩12,013 | ₩11,859 | ₩11,966 | +0.90% | 71.3만 |
|---|
| 2026.05.26 | ₩11,926 | ₩12,060 | ₩11,873 | ₩11,886 | -0.34% | 102.5만 |
|---|
| 2026.05.22 | ₩11,980 | ₩12,058 | ₩11,799 | ₩11,873 | -0.89% | 100.5만 |
|---|
| 2026.05.21 | ₩11,966 | ₩12,071 | ₩11,886 | ₩11,953 | -0.11% | 71.6만 |
|---|
| 2026.05.20 | ₩11,752 | ₩12,060 | ₩11,752 | ₩11,940 | +1.60% | 102.1만 |
|---|
| 2026.05.19 | ₩11,725 | ₩11,846 | ₩11,591 | ₩11,725 | 0.00% | 113.4만 |
|---|
| 2026.05.18 | ₩11,913 | ₩11,940 | ₩11,725 | ₩11,725 | -1.57% | 146.7만 |
|---|
| 2026.05.15 | ₩11,926 | ₩11,980 | ₩11,792 | ₩11,966 | +0.34% | 116.5만 |
|---|
| 2026.05.14 | ₩12,060 | ₩12,079 | ₩11,919 | ₩11,953 | -0.89% | 152.5만 |
|---|
| 2026.05.13 | ₩12,033 | ₩12,187 | ₩11,953 | ₩11,953 | -0.67% | 230.1만 |
|---|
| 2026.05.12 | ₩12,114 | ₩12,228 | ₩12,020 | ₩12,060 | -0.44% | 140.3만 |
|---|
| 2026.05.11 | ₩12,435 | ₩12,596 | ₩11,953 | ₩11,993 | -3.56% | 269.4만 |
|---|
| 2026.05.08 | ₩12,677 | ₩12,851 | ₩12,368 | ₩12,435 | -1.90% | 283.8만 |
|---|
| 2026.05.07 | ₩13,467 | ₩13,554 | ₩13,213 | ₩13,320 | -1.09% | 131만 |
|---|
| 2026.05.06 | ₩13,561 | ₩13,641 | ₩13,380 | ₩13,601 | +0.30% | 118.9만 |
|---|
| 2026.05.05 | ₩13,467 | ₩13,608 | ₩13,219 | ₩13,561 | +0.70% | 114.7만 |
|---|
| 2026.05.04 | ₩13,454 | ₩13,702 | ₩13,414 | ₩13,454 | 0.00% | 156.1만 |
|---|
| 2026.05.01 | ₩13,266 | ₩13,534 | ₩13,213 | ₩13,521 | +1.92% | 233.5만 |
|---|
| 2026.04.30 | ₩13,038 | ₩13,206 | ₩13,012 | ₩13,172 | +1.03% | 120.9만 |
|---|
| 2026.04.29 | ₩13,119 | ₩13,186 | ₩12,918 | ₩13,012 | -0.82% | 86.8만 |
|---|
| 2026.04.28 | ₩12,971 | ₩13,219 | ₩12,951 | ₩13,092 | +0.93% | 152.4만 |
|---|
| 2026.04.27 | ₩12,757 | ₩13,038 | ₩12,730 | ₩12,958 | +1.58% | 160.4만 |
|---|
| 2026.04.24 | ₩12,770 | ₩12,884 | ₩12,703 | ₩12,744 | -0.21% | 78.7만 |
|---|
| 2026.04.23 | ₩12,958 | ₩12,958 | ₩12,663 | ₩12,703 | -1.96% | 109.5만 |
|---|
| 2026.04.22 | ₩13,079 | ₩13,166 | ₩12,878 | ₩12,891 | -1.43% | 73.4만 |
|---|
| 2026.04.21 | ₩13,199 | ₩13,226 | ₩12,918 | ₩12,985 | -1.62% | 122.7만 |
|---|
| 2026.04.20 | ₩13,052 | ₩13,213 | ₩13,025 | ₩13,092 | +0.31% | 174만 |
|---|
| 2026.04.17 | ₩12,878 | ₩13,186 | ₩12,878 | ₩13,119 | +1.87% | 141.6만 |
|---|
| 2026.04.16 | ₩12,824 | ₩12,971 | ₩12,737 | ₩12,797 | -0.21% | 126.7만 |
|---|
| 2026.04.15 | ₩12,730 | ₩12,985 | ₩12,710 | ₩12,958 | +1.79% | 130.3만 |
|---|
| 2026.04.14 | ₩12,208 | ₩12,717 | ₩12,194 | ₩12,677 | +3.84% | 151.9만 |
|---|
| 2026.04.13 | ₩11,953 | ₩12,194 | ₩11,913 | ₩12,167 | +1.79% | 152.1만 |
|---|
| 2026.04.10 | ₩12,114 | ₩12,221 | ₩11,996 | ₩12,020 | -0.77% | 110.2만 |
|---|
| 2026.04.09 | ₩12,167 | ₩12,275 | ₩12,080 | ₩12,114 | -0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩12,435 | ₩12,569 | ₩12,234 | ₩12,234 | -1.62% | 111.6만 |
|---|
| 2026.04.07 | ₩12,462 | ₩12,569 | ₩12,275 | ₩12,301 | -1.29% | 164.8만 |
|---|
| 2026.04.06 | ₩12,127 | ₩12,429 | ₩12,060 | ₩12,395 | +2.21% | 123.6만 |
|---|
| 2026.04.02 | ₩11,645 | ₩12,114 | ₩11,605 | ₩12,100 | +3.91% | 190.8만 |
|---|
| 2026.04.01 | ₩11,926 | ₩11,926 | ₩11,638 | ₩11,739 | -1.57% | 160.5만 |
|---|
| 2026.03.31 | ₩11,739 | ₩12,007 | ₩11,665 | ₩11,899 | +1.37% | 158.8만 |
|---|
| 2026.03.30 | ₩12,114 | ₩12,201 | ₩11,946 | ₩12,114 | 0.00% | 138.9만 |
|---|
| 2026.03.27 | ₩12,221 | ₩12,234 | ₩12,000 | ₩12,047 | -1.43% | 118.1만 |
|---|
| 2026.03.26 | ₩12,328 | ₩12,516 | ₩12,181 | ₩12,194 | -1.09% | 85.3만 |
|---|
| 2026.03.25 | ₩12,355 | ₩12,489 | ₩12,275 | ₩12,355 | 0.00% | 67.1만 |
|---|
| 2026.03.24 | ₩12,261 | ₩12,422 | ₩12,181 | ₩12,261 | 0.00% | 132.8만 |
|---|
| 2026.03.23 | ₩12,328 | ₩12,482 | ₩12,107 | ₩12,382 | +0.43% | 149.6만 |
|---|
| 2026.03.20 | ₩12,462 | ₩12,516 | ₩12,114 | ₩12,114 | -2.80% | 241.9만 |
|---|
| 2026.03.19 | ₩12,422 | ₩12,569 | ₩12,362 | ₩12,435 | +0.11% | 110.4만 |
|---|
| 2026.03.18 | ₩12,382 | ₩12,636 | ₩12,356 | ₩12,462 | +0.65% | 123.2만 |
|---|
| 2026.03.17 | ₩12,261 | ₩12,636 | ₩12,261 | ₩12,449 | +1.53% | 170만 |
|---|
| 2026.03.16 | ₩12,234 | ₩12,288 | ₩12,141 | ₩12,141 | -0.77% | 156.6만 |
|---|
| 2026.03.13 | ₩12,234 | ₩12,288 | ₩12,114 | ₩12,221 | -0.11% | 144.5만 |
|---|
| 2026.03.12 | ₩12,194 | ₩12,342 | ₩12,107 | ₩12,141 | -0.44% | 197.6만 |
|---|
| 2026.03.11 | ₩12,288 | ₩12,435 | ₩12,181 | ₩12,288 | 0.00% | 145.9만 |
|---|
| 2026.03.10 | ₩12,248 | ₩12,449 | ₩12,127 | ₩12,275 | +0.22% | 123.8만 |
|---|
| 2026.03.09 | ₩12,301 | ₩12,402 | ₩12,107 | ₩12,261 | -0.33% | 209.7만 |
|---|
| 2026.03.06 | ₩12,382 | ₩12,556 | ₩12,268 | ₩12,529 | +1.19% | 197.1만 |
|---|
| 2026.03.05 | ₩12,502 | ₩12,717 | ₩12,462 | ₩12,462 | -0.32% | 142.8만 |
|---|
| 2026.03.04 | ₩12,328 | ₩12,556 | ₩12,208 | ₩12,502 | +1.41% | 133.9만 |
|---|
| 2026.03.03 | ₩12,114 | ₩12,388 | ₩12,100 | ₩12,288 | +1.44% | 151.3만 |
|---|
| 2026.03.02 | ₩12,060 | ₩12,461 | ₩11,806 | ₩12,275 | +1.78% | 227.6만 |
|---|
| 2026.02.27 | ₩12,281 | ₩12,589 | ₩12,127 | ₩12,141 | -1.15% | 271.1만 |
|---|
| 2026.02.26 | ₩12,409 | ₩12,442 | ₩12,100 | ₩12,288 | -0.97% | 202만 |
|---|
| 2026.02.25 | ₩12,234 | ₩12,449 | ₩12,100 | ₩12,409 | +1.42% | 97.1만 |
|---|
| 2026.02.24 | ₩12,194 | ₩12,375 | ₩12,174 | ₩12,261 | +0.55% | 100만 |
|---|
| 2026.02.23 | ₩12,167 | ₩12,321 | ₩12,127 | ₩12,154 | -0.11% | 172.9만 |
|---|
| 2026.02.20 | ₩12,208 | ₩12,261 | ₩12,007 | ₩12,167 | -0.33% | 145.5만 |
|---|
| 2026.02.19 | ₩12,355 | ₩12,449 | ₩12,174 | ₩12,275 | -0.65% | 198.2만 |
|---|
| 2026.02.18 | ₩12,368 | ₩12,516 | ₩12,288 | ₩12,449 | +0.65% | 104만 |
|---|
| 2026.02.17 | ₩12,422 | ₩12,529 | ₩12,237 | ₩12,382 | -0.32% | 150.2만 |
|---|
| 2026.02.13 | ₩12,502 | ₩12,583 | ₩12,241 | ₩12,368 | -1.07% | 195.6만 |
|---|
| 2026.02.12 | ₩12,663 | ₩12,770 | ₩12,489 | ₩12,610 | -0.42% | 107만 |
|---|
| 2026.02.11 | ₩12,770 | ₩12,797 | ₩12,610 | ₩12,690 | -0.63% | 87.2만 |
|---|
| 2026.02.10 | ₩12,449 | ₩12,770 | ₩12,449 | ₩12,730 | +2.26% | 176.8만 |
|---|
| 2026.02.09 | ₩12,315 | ₩12,543 | ₩12,194 | ₩12,516 | +1.63% | 161.7만 |
|---|
| 2026.02.06 | ₩12,328 | ₩12,449 | ₩12,234 | ₩12,328 | 0.00% | 149.6만 |
|---|
| 2026.02.05 | ₩12,395 | ₩12,529 | ₩12,275 | ₩12,395 | 0.00% | 231.9만 |
|---|
| 2026.02.04 | ₩12,355 | ₩12,589 | ₩12,275 | ₩12,569 | +1.74% | 194만 |
|---|
| 2026.02.03 | ₩12,395 | ₩12,462 | ₩12,248 | ₩12,328 | -0.54% | 215.1만 |
|---|
| 2026.02.02 | ₩12,596 | ₩12,596 | ₩12,165 | ₩12,409 | -1.49% | 212만 |
|---|
| 2026.01.30 | ₩12,583 | ₩12,652 | ₩12,355 | ₩12,623 | +0.32% | 130.6만 |
|---|
| 2026.01.29 | ₩12,583 | ₩12,650 | ₩12,435 | ₩12,596 | +0.11% | 92.6만 |
|---|
| 2026.01.28 | ₩12,610 | ₩12,730 | ₩12,489 | ₩12,516 | -0.74% | 103.7만 |
|---|
| 2026.01.27 | ₩12,643 | ₩12,797 | ₩12,569 | ₩12,583 | -0.48% | 127만 |
|---|
| 2026.01.26 | ₩12,583 | ₩12,677 | ₩12,422 | ₩12,663 | +0.64% | 264.8만 |
|---|
| 2026.01.23 | ₩12,596 | ₩12,669 | ₩12,543 | ₩12,610 | +0.11% | 107.9만 |
|---|
| 2026.01.22 | ₩12,677 | ₩12,757 | ₩12,589 | ₩12,596 | -0.63% | 134.6만 |
|---|
| 2026.01.21 | ₩12,502 | ₩12,650 | ₩12,435 | ₩12,623 | +0.96% | 121.7만 |
|---|
| 2026.01.20 | ₩12,435 | ₩12,630 | ₩12,315 | ₩12,489 | +0.43% | 210.3만 |
|---|
| 2026.01.16 | ₩12,623 | ₩12,623 | ₩12,435 | ₩12,462 | -1.27% | 96.5만 |
|---|
| 2026.01.15 | ₩12,409 | ₩12,677 | ₩12,348 | ₩12,636 | +1.84% | 148.5만 |
|---|
| 2026.01.14 | ₩12,100 | ₩12,449 | ₩12,100 | ₩12,422 | +2.66% | 92.9만 |
|---|
| 2026.01.13 | ₩12,275 | ₩12,328 | ₩12,114 | ₩12,127 | -1.20% | 123.3만 |
|---|
| 2026.01.12 | ₩12,221 | ₩12,315 | ₩12,194 | ₩12,248 | +0.22% | 110.6만 |
|---|
| 2026.01.09 | ₩12,382 | ₩12,449 | ₩12,275 | ₩12,275 | -0.87% | 132.2만 |
|---|
| 2026.01.08 | ₩11,966 | ₩12,435 | ₩11,956 | ₩12,328 | +3.02% | 149.6만 |
|---|
| 2026.01.07 | ₩12,301 | ₩12,328 | ₩11,953 | ₩12,007 | -2.40% | 221.8만 |
|---|
| 2026.01.06 | ₩12,462 | ₩12,476 | ₩12,194 | ₩12,301 | -1.29% | 182.4만 |
|---|
| 2026.01.05 | ₩12,435 | ₩12,583 | ₩12,435 | ₩12,476 | +0.32% | 138.5만 |
|---|
| 2026.01.02 | ₩12,476 | ₩12,583 | ₩12,308 | ₩12,435 | -0.32% | 151.8만 |
|---|
| 2025.12.31 | ₩12,476 | ₩12,616 | ₩12,402 | ₩12,435 | -0.32% | 250.1만 |
|---|
| 2025.12.30 | ₩12,837 | ₩12,971 | ₩12,797 | ₩12,904 | +0.52% | 183.3만 |
|---|
| 2025.12.29 | ₩12,864 | ₩12,991 | ₩12,817 | ₩12,851 | -0.10% | 172.3만 |
|---|
| 2025.12.26 | ₩12,851 | ₩12,958 | ₩12,811 | ₩12,904 | +0.42% | 149.6만 |
|---|
| 2025.12.24 | ₩12,744 | ₩12,891 | ₩12,744 | ₩12,864 | +0.95% | 96.8만 |
|---|
| 2025.12.23 | ₩12,891 | ₩12,945 | ₩12,770 | ₩12,811 | -0.62% | 156.8만 |
|---|
| 2025.12.22 | ₩12,851 | ₩12,945 | ₩12,784 | ₩12,878 | +0.21% | 161.2만 |
|---|
| 2025.12.19 | ₩12,971 | ₩13,005 | ₩12,804 | ₩12,891 | -0.62% | 272.7만 |
|---|
| 2025.12.18 | ₩13,065 | ₩13,119 | ₩12,965 | ₩13,025 | -0.31% | 192.8만 |
|---|
| 2025.12.17 | ₩13,172 | ₩13,259 | ₩13,065 | ₩13,065 | -0.81% | 145만 |
|---|
| 2025.12.16 | ₩13,172 | ₩13,293 | ₩13,085 | ₩13,186 | +0.10% | 135.1만 |
|---|
| 2025.12.15 | ₩13,320 | ₩13,353 | ₩13,065 | ₩13,159 | -1.21% | 162.8만 |
|---|
| 2025.12.12 | ₩13,320 | ₩13,427 | ₩13,286 | ₩13,320 | 0.00% | 92.9만 |
|---|
| 2025.12.11 | ₩13,521 | ₩13,588 | ₩13,266 | ₩13,280 | -1.78% | 90만 |
|---|
| 2025.12.10 | ₩13,534 | ₩13,595 | ₩13,454 | ₩13,588 | +0.40% | 119.5만 |
|---|
| 2025.12.09 | ₩13,400 | ₩13,534 | ₩13,387 | ₩13,467 | +0.50% | 110.2만 |
|---|
| 2025.12.08 | ₩13,454 | ₩13,514 | ₩13,360 | ₩13,481 | +0.20% | 156.9만 |
|---|
| 2025.12.05 | ₩13,561 | ₩13,617 | ₩13,487 | ₩13,507 | -0.40% | 93.3만 |
|---|
| 2025.12.04 | ₩13,534 | ₩13,735 | ₩13,507 | ₩13,561 | +0.20% | 123.1만 |
|---|
| 2025.12.03 | ₩13,347 | ₩13,588 | ₩13,333 | ₩13,507 | +1.20% | 120.7만 |
|---|
| 2025.12.02 | ₩13,333 | ₩13,347 | ₩13,151 | ₩13,253 | -0.60% | 82.7만 |
|---|
| 2025.12.01 | ₩13,306 | ₩13,434 | ₩13,213 | ₩13,306 | 0.00% | 166.1만 |
|---|
| 2025.11.28 | ₩13,253 | ₩13,447 | ₩13,253 | ₩13,414 | +1.21% | 89.2만 |
|---|
| 2025.11.26 | ₩13,119 | ₩13,333 | ₩13,119 | ₩13,293 | +1.33% | 120.5만 |
|---|
| 2025.11.25 | ₩12,998 | ₩13,139 | ₩12,891 | ₩13,105 | +0.82% | 141.5만 |
|---|
| 2025.11.24 | ₩12,904 | ₩12,998 | ₩12,840 | ₩12,958 | +0.42% | 125만 |
|---|
| 2025.11.21 | ₩12,623 | ₩12,985 | ₩12,623 | ₩12,878 | +2.02% | 162.5만 |
|---|
| 2025.11.20 | ₩12,797 | ₩12,904 | ₩12,663 | ₩12,677 | -0.94% | 147.1만 |
|---|
| 2025.11.19 | ₩12,677 | ₩12,891 | ₩12,677 | ₩12,744 | +0.53% | 150.1만 |
|---|
| 2025.11.18 | ₩12,650 | ₩12,797 | ₩12,529 | ₩12,690 | +0.32% | 127.8만 |
|---|
| 2025.11.17 | ₩12,998 | ₩13,045 | ₩12,717 | ₩12,730 | -2.06% | 127.9만 |
|---|
| 2025.11.14 | ₩13,065 | ₩13,158 | ₩12,857 | ₩12,985 | -0.62% | 185.4만 |
|---|
| 2025.11.13 | ₩13,159 | ₩13,280 | ₩13,058 | ₩13,146 | -0.10% | 72.9만 |
|---|
| 2025.11.12 | ₩13,065 | ₩13,306 | ₩13,065 | ₩13,159 | +0.72% | 107.8만 |
|---|
| 2025.11.11 | ₩12,904 | ₩13,058 | ₩12,864 | ₩13,012 | +0.83% | 102.6만 |
|---|
| 2025.11.10 | ₩13,293 | ₩13,340 | ₩12,797 | ₩12,904 | -2.92% | 146.2만 |
|---|
| 2025.11.07 | ₩13,333 | ₩13,561 | ₩13,119 | ₩13,239 | -0.70% | 112.2만 |
|---|
| 2025.11.06 | ₩13,280 | ₩13,280 | ₩12,985 | ₩13,052 | -1.72% | 128.5만 |
|---|
| 2025.11.05 | ₩13,146 | ₩13,206 | ₩12,958 | ₩13,119 | -0.20% | 80.7만 |
|---|
| 2025.11.04 | ₩13,092 | ₩13,233 | ₩13,044 | ₩13,105 | +0.10% | 88만 |
|---|
| 2025.11.03 | ₩13,333 | ₩13,373 | ₩13,186 | ₩13,306 | -0.20% | 64.3만 |
|---|
| 2025.10.31 | ₩13,239 | ₩13,454 | ₩13,146 | ₩13,373 | +1.01% | 111.3만 |
|---|
| 2025.10.30 | ₩13,400 | ₩13,427 | ₩13,192 | ₩13,280 | -0.90% | 110.9만 |
|---|
| 2025.10.29 | ₩13,467 | ₩13,574 | ₩13,360 | ₩13,440 | -0.20% | 138.8만 |
|---|
| 2025.10.28 | ₩13,481 | ₩13,668 | ₩13,440 | ₩13,481 | 0.00% | 150.3만 |
|---|
| 2025.10.27 | ₩13,172 | ₩13,481 | ₩13,105 | ₩13,454 | +2.14% | 165.1만 |
|---|
| 2025.10.24 | ₩13,226 | ₩13,280 | ₩13,065 | ₩13,146 | -0.61% | 70.7만 |
|---|
| 2025.10.23 | ₩13,213 | ₩13,273 | ₩13,105 | ₩13,159 | -0.41% | 77.5만 |
|---|
| 2025.10.22 | ₩13,172 | ₩13,280 | ₩13,065 | ₩13,172 | 0.00% | 112.1만 |
|---|
| 2025.10.21 | ₩13,065 | ₩13,367 | ₩13,065 | ₩13,226 | +1.23% | 74.2만 |
|---|
| 2025.10.20 | ₩13,052 | ₩13,172 | ₩12,978 | ₩13,092 | +0.31% | 98.5만 |
|---|
| 2025.10.17 | ₩12,864 | ₩13,085 | ₩12,837 | ₩13,025 | +1.25% | 114만 |
|---|
| 2025.10.16 | ₩13,333 | ₩13,333 | ₩12,971 | ₩12,971 | -2.71% | 68.3만 |
|---|
| 2025.10.15 | ₩13,548 | ₩13,548 | ₩13,199 | ₩13,293 | -1.88% | 91.8만 |
|---|
| 2025.10.14 | ₩13,052 | ₩13,407 | ₩13,052 | ₩13,387 | +2.57% | 77.2만 |
|---|
| 2025.10.13 | ₩12,904 | ₩13,320 | ₩12,891 | ₩13,213 | +2.39% | 110.5만 |
|---|
| 2025.10.10 | ₩12,650 | ₩12,951 | ₩12,571 | ₩12,824 | +1.38% | 168.4만 |
|---|