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 | ₩11,953 | ₩11,956 | ₩11,739 | ₩11,766 | -1.57% | 88.1만 |
| 2026.10.08 | ₩11,739 | ₩11,994 | ₩11,739 | ₩11,913 | +1.49% | 97.8만 |
| 2026.10.07 | ₩12,047 | ₩12,074 | ₩11,685 | ₩11,819 | -1.89% | 137.7만 |
| 2026.10.06 | ₩12,161 | ₩12,269 | ₩12,101 | ₩12,114 | -0.39% | 67.6만 |
| 2026.10.05 | ₩12,208 | ₩12,490 | ₩12,135 | ₩12,141 | -0.55% | 60.5만 |
| 2026.10.02 | ₩12,383 | ₩12,450 | ₩12,141 | ₩12,168 | -1.73% | 86.9만 |
| 2026.10.01 | ₩12,141 | ₩12,349 | ₩12,088 | ₩12,302 | +1.33% | 97.1만 |
| 2026.09.30 | ₩12,383 | ₩12,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,195 |
| -1.52% |
| 106.4만 |
| 2026.09.29 | ₩12,638 | ₩12,906 | ₩12,638 | ₩12,731 | +0.74% | 79.9만 |
|---|
| 2026.09.28 | ₩12,745 | ₩12,745 | ₩12,564 | ₩12,691 | -0.42% | 106.3만 |
|---|
| 2026.09.25 | ₩12,785 | ₩12,805 | ₩12,664 | ₩12,799 | +0.10% | 60.5만 |
|---|
| 2026.09.24 | ₩12,946 | ₩12,946 | ₩12,725 | ₩12,785 | -1.24% | 70.1만 |
|---|
| 2026.09.23 | ₩13,040 | ₩13,040 | ₩12,906 | ₩12,933 | -0.82% | 81.1만 |
|---|
| 2026.09.22 | ₩13,349 | ₩13,349 | ₩13,053 | ₩13,053 | -2.21% | 57.1만 |
|---|
| 2026.09.21 | ₩13,013 | ₩13,235 | ₩13,000 | ₩13,147 | +1.03% | 73.4만 |
|---|
| 2026.09.18 | ₩13,416 | ₩13,416 | ₩13,000 | ₩13,013 | -3.00% | 130.5만 |
|---|
| 2026.09.17 | ₩13,282 | ₩13,650 | ₩13,228 | ₩13,402 | +0.91% | 100만 |
|---|
| 2026.09.16 | ₩12,933 | ₩13,168 | ₩12,852 | ₩13,134 | +1.56% | 120.4만 |
|---|
| 2026.09.15 | ₩12,906 | ₩12,986 | ₩12,825 | ₩12,933 | +0.21% | 55.1만 |
|---|
| 2026.09.14 | ₩12,946 | ₩13,121 | ₩12,892 | ₩12,919 | -0.21% | 60.6만 |
|---|
| 2026.09.11 | ₩12,906 | ₩12,989 | ₩12,819 | ₩12,906 | 0.00% | 42.6만 |
|---|
| 2026.09.10 | ₩12,879 | ₩12,926 | ₩12,705 | ₩12,852 | -0.21% | 66.5만 |
|---|
| 2026.09.09 | ₩12,879 | ₩13,040 | ₩12,584 | ₩12,933 | +0.42% | 95.1만 |
|---|
| 2026.09.08 | ₩13,094 | ₩13,214 | ₩12,866 | ₩12,986 | -0.82% | 126.1만 |
|---|
| 2026.09.04 | ₩13,214 | ₩13,496 | ₩13,214 | ₩13,389 | +1.32% | 53.8만 |
|---|
| 2026.09.03 | ₩13,416 | ₩13,523 | ₩13,100 | ₩13,282 | -1.00% | 68만 |
|---|
| 2026.09.02 | ₩13,563 | ₩13,604 | ₩13,188 | ₩13,322 | -1.78% | 134.3만 |
|---|
| 2026.09.01 | ₩13,724 | ₩13,791 | ₩13,543 | ₩13,590 | -0.98% | 77.3만 |
|---|
| 2026.08.31 | ₩13,550 | ₩13,919 | ₩13,550 | ₩13,724 | +1.29% | 84.2만 |
|---|
| 2026.08.28 | ₩13,617 | ₩13,684 | ₩13,550 | ₩13,590 | -0.20% | 51.9만 |
|---|
| 2026.08.27 | ₩13,389 | ₩13,617 | ₩13,389 | ₩13,590 | +1.50% | 77.2만 |
|---|
| 2026.08.26 | ₩13,510 | ₩13,563 | ₩13,369 | ₩13,443 | -0.50% | 69.3만 |
|---|
| 2026.08.25 | ₩13,416 | ₩13,550 | ₩13,315 | ₩13,550 | +1.00% | 90.8만 |
|---|
| 2026.08.24 | ₩13,201 | ₩13,416 | ₩13,188 | ₩13,416 | +1.63% | 55.7만 |
|---|
| 2026.08.21 | ₩13,362 | ₩13,362 | ₩13,154 | ₩13,201 | -1.20% | 99.8만 |
|---|
| 2026.08.20 | ₩13,282 | ₩13,389 | ₩13,201 | ₩13,308 | +0.20% | 117.8만 |
|---|
| 2026.08.19 | ₩13,147 | ₩13,295 | ₩13,107 | ₩13,255 | +0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩13,134 | ₩13,188 | ₩13,100 | ₩13,147 | +0.10% | 61.7만 |
|---|
| 2026.08.17 | ₩13,201 | ₩13,268 | ₩13,074 | ₩13,121 | -0.61% | 98만 |
|---|
| 2026.08.14 | ₩13,335 | ₩13,349 | ₩13,181 | ₩13,214 | -0.91% | 82.9만 |
|---|
| 2026.08.13 | ₩12,852 | ₩13,362 | ₩12,852 | ₩13,322 | +3.65% | 132.7만 |
|---|
| 2026.08.12 | ₩12,933 | ₩13,027 | ₩12,805 | ₩12,852 | -0.62% | 70.3만 |
|---|
| 2026.08.11 | ₩13,067 | ₩13,147 | ₩12,919 | ₩13,013 | -0.41% | 109.4만 |
|---|
| 2026.08.10 | ₩13,013 | ₩13,174 | ₩12,738 | ₩13,080 | +0.52% | 151.6만 |
|---|
| 2026.08.07 | ₩12,074 | ₩13,181 | ₩12,074 | ₩13,080 | +8.33% | 214.8만 |
|---|
| 2026.08.06 | ₩11,859 | ₩12,282 | ₩11,819 | ₩12,195 | +2.83% | 103.5만 |
|---|
| 2026.08.05 | ₩11,940 | ₩11,953 | ₩11,806 | ₩11,846 | -0.79% | 79.6만 |
|---|
| 2026.08.04 | ₩11,779 | ₩12,061 | ₩11,779 | ₩12,007 | +1.94% | 120.7만 |
|---|
| 2026.08.03 | ₩11,591 | ₩11,859 | ₩11,591 | ₩11,833 | +2.08% | 68.2만 |
|---|
| 2026.07.31 | ₩11,685 | ₩11,739 | ₩11,470 | ₩11,551 | -1.15% | 82.8만 |
|---|
| 2026.07.30 | ₩11,900 | ₩11,900 | ₩11,377 | ₩11,618 | -2.37% | 116.7만 |
|---|
| 2026.07.29 | ₩11,846 | ₩12,067 | ₩11,819 | ₩11,886 | +0.34% | 111.5만 |
|---|
| 2026.07.28 | ₩11,739 | ₩11,953 | ₩11,713 | ₩11,913 | +1.49% | 85.1만 |
|---|
| 2026.07.27 | ₩11,672 | ₩11,806 | ₩11,658 | ₩11,672 | 0.00% | 57.1만 |
|---|
| 2026.07.24 | ₩11,591 | ₩11,658 | ₩11,484 | ₩11,618 | +0.23% | 84만 |
|---|
| 2026.07.23 | ₩11,618 | ₩11,649 | ₩11,484 | ₩11,551 | -0.58% | 55.6만 |
|---|
| 2026.07.22 | ₩11,766 | ₩11,873 | ₩11,591 | ₩11,618 | -1.25% | 50.3만 |
|---|
| 2026.07.21 | ₩11,739 | ₩11,900 | ₩11,698 | ₩11,819 | +0.69% | 40.2만 |
|---|
| 2026.07.20 | ₩11,873 | ₩11,873 | ₩11,551 | ₩11,658 | -1.81% | 55.2만 |
|---|
| 2026.07.17 | ₩12,061 | ₩12,168 | ₩11,806 | ₩11,846 | -1.78% | 44.6만 |
|---|
| 2026.07.16 | ₩11,940 | ₩12,181 | ₩11,886 | ₩12,155 | +1.80% | 64.6만 |
|---|
| 2026.07.15 | ₩12,007 | ₩12,206 | ₩11,980 | ₩11,994 | -0.11% | 78.8만 |
|---|
| 2026.07.14 | ₩11,779 | ₩12,007 | ₩11,779 | ₩11,940 | +1.37% | 49.8만 |
|---|
| 2026.07.13 | ₩11,859 | ₩12,020 | ₩11,806 | ₩11,819 | -0.34% | 64.3만 |
|---|
| 2026.07.10 | ₩11,591 | ₩12,014 | ₩11,578 | ₩11,833 | +2.08% | 108.9만 |
|---|
| 2026.07.09 | ₩11,685 | ₩11,779 | ₩11,209 | ₩11,470 | -1.84% | 323.8만 |
|---|
| 2026.07.08 | ₩12,061 | ₩12,148 | ₩11,880 | ₩11,980 | -0.67% | 122.4만 |
|---|
| 2026.07.07 | ₩12,396 | ₩12,546 | ₩12,034 | ₩12,074 | -2.60% | 135.8만 |
|---|
| 2026.07.06 | ₩12,812 | ₩12,892 | ₩12,302 | ₩12,316 | -3.87% | 115.2만 |
|---|
| 2026.07.02 | ₩13,053 | ₩13,134 | ₩12,852 | ₩12,852 | -1.54% | 73.4만 |
|---|
| 2026.07.01 | ₩12,758 | ₩13,053 | ₩12,745 | ₩13,000 | +1.89% | 116.9만 |
|---|
| 2026.06.30 | ₩12,571 | ₩12,839 | ₩12,571 | ₩12,718 | +1.17% | 86.1만 |
|---|
| 2026.06.29 | ₩12,731 | ₩13,114 | ₩12,730 | ₩13,027 | +2.32% | 135.5만 |
|---|
| 2026.06.26 | ₩12,423 | ₩12,705 | ₩12,423 | ₩12,705 | +2.27% | 73.9만 |
|---|
| 2026.06.25 | ₩12,624 | ₩12,624 | ₩12,309 | ₩12,436 | -1.49% | 76.9만 |
|---|
| 2026.06.24 | ₩12,651 | ₩12,651 | ₩12,416 | ₩12,557 | -0.74% | 123.1만 |
|---|
| 2026.06.23 | ₩12,436 | ₩12,778 | ₩12,436 | ₩12,651 | +1.73% | 118.5만 |
|---|
| 2026.06.22 | ₩12,517 | ₩12,691 | ₩12,490 | ₩12,517 | 0.00% | 85.3만 |
|---|
| 2026.06.18 | ₩12,490 | ₩12,530 | ₩12,363 | ₩12,490 | 0.00% | 118.7만 |
|---|
| 2026.06.17 | ₩12,423 | ₩12,530 | ₩12,309 | ₩12,329 | -0.76% | 59.2만 |
|---|
| 2026.06.16 | ₩12,477 | ₩12,631 | ₩12,416 | ₩12,490 | +0.11% | 66.8만 |
|---|
| 2026.06.15 | ₩12,517 | ₩12,604 | ₩12,396 | ₩12,436 | -0.64% | 87.2만 |
|---|
| 2026.06.12 | ₩12,302 | ₩12,423 | ₩12,208 | ₩12,396 | +0.76% | 88만 |
|---|
| 2026.06.11 | ₩12,222 | ₩12,275 | ₩12,101 | ₩12,181 | -0.33% | 111.3만 |
|---|
| 2026.06.10 | ₩12,074 | ₩12,228 | ₩12,029 | ₩12,208 | +1.11% | 67.4만 |
|---|
| 2026.06.09 | ₩11,940 | ₩12,114 | ₩11,940 | ₩12,074 | +1.12% | 98.7만 |
|---|
| 2026.06.08 | ₩11,886 | ₩12,034 | ₩11,752 | ₩11,994 | +0.90% | 87.4만 |
|---|
| 2026.06.05 | ₩12,181 | ₩12,275 | ₩11,826 | ₩11,886 | -2.42% | 76.6만 |
|---|
| 2026.06.04 | ₩11,980 | ₩12,289 | ₩11,980 | ₩12,222 | +2.02% | 91.4만 |
|---|
| 2026.06.03 | ₩12,155 | ₩12,203 | ₩11,886 | ₩11,940 | -1.77% | 168.3만 |
|---|
| 2026.06.02 | ₩12,208 | ₩12,410 | ₩12,208 | ₩12,262 | +0.44% | 76.6만 |
|---|
| 2026.06.01 | ₩12,074 | ₩12,342 | ₩12,054 | ₩12,316 | +2.00% | 84.8만 |
|---|
| 2026.05.29 | ₩11,953 | ₩12,181 | ₩11,886 | ₩12,020 | +0.56% | 83.5만 |
|---|
| 2026.05.28 | ₩11,980 | ₩12,074 | ₩11,927 | ₩11,940 | -0.34% | 73만 |
|---|
| 2026.05.27 | ₩11,873 | ₩12,027 | ₩11,873 | ₩11,980 | +0.90% | 71.3만 |
|---|
| 2026.05.26 | ₩11,940 | ₩12,074 | ₩11,886 | ₩11,900 | -0.34% | 102.5만 |
|---|
| 2026.05.22 | ₩11,994 | ₩12,071 | ₩11,813 | ₩11,886 | -0.89% | 100.5만 |
|---|
| 2026.05.21 | ₩11,980 | ₩12,085 | ₩11,900 | ₩11,967 | -0.11% | 71.6만 |
|---|
| 2026.05.20 | ₩11,766 | ₩12,074 | ₩11,766 | ₩11,953 | +1.60% | 102.1만 |
|---|
| 2026.05.19 | ₩11,739 | ₩11,859 | ₩11,605 | ₩11,739 | 0.00% | 113.4만 |
|---|
| 2026.05.18 | ₩11,927 | ₩11,953 | ₩11,739 | ₩11,739 | -1.57% | 146.7만 |
|---|
| 2026.05.15 | ₩11,940 | ₩11,994 | ₩11,806 | ₩11,980 | +0.34% | 116.5만 |
|---|
| 2026.05.14 | ₩12,074 | ₩12,093 | ₩11,933 | ₩11,967 | -0.89% | 152.5만 |
|---|
| 2026.05.13 | ₩12,047 | ₩12,202 | ₩11,967 | ₩11,967 | -0.67% | 230.1만 |
|---|
| 2026.05.12 | ₩12,128 | ₩12,242 | ₩12,034 | ₩12,074 | -0.44% | 140.3만 |
|---|
| 2026.05.11 | ₩12,450 | ₩12,611 | ₩11,967 | ₩12,007 | -3.56% | 269.4만 |
|---|
| 2026.05.08 | ₩12,691 | ₩12,866 | ₩12,383 | ₩12,450 | -1.90% | 283.8만 |
|---|
| 2026.05.07 | ₩13,483 | ₩13,570 | ₩13,228 | ₩13,335 | -1.09% | 131만 |
|---|
| 2026.05.06 | ₩13,577 | ₩13,657 | ₩13,396 | ₩13,617 | +0.30% | 118.9만 |
|---|
| 2026.05.05 | ₩13,483 | ₩13,624 | ₩13,235 | ₩13,577 | +0.70% | 114.7만 |
|---|
| 2026.05.04 | ₩13,469 | ₩13,718 | ₩13,429 | ₩13,469 | 0.00% | 156.1만 |
|---|
| 2026.05.01 | ₩13,282 | ₩13,550 | ₩13,228 | ₩13,536 | +1.92% | 233.5만 |
|---|
| 2026.04.30 | ₩13,053 | ₩13,221 | ₩13,027 | ₩13,188 | +1.03% | 120.9만 |
|---|
| 2026.04.29 | ₩13,134 | ₩13,201 | ₩12,933 | ₩13,027 | -0.82% | 86.8만 |
|---|
| 2026.04.28 | ₩12,986 | ₩13,235 | ₩12,966 | ₩13,107 | +0.93% | 152.4만 |
|---|
| 2026.04.27 | ₩12,772 | ₩13,053 | ₩12,745 | ₩12,973 | +1.58% | 160.4만 |
|---|
| 2026.04.24 | ₩12,785 | ₩12,899 | ₩12,718 | ₩12,758 | -0.21% | 78.7만 |
|---|
| 2026.04.23 | ₩12,973 | ₩12,973 | ₩12,678 | ₩12,718 | -1.96% | 109.5만 |
|---|
| 2026.04.22 | ₩13,094 | ₩13,181 | ₩12,892 | ₩12,906 | -1.43% | 73.4만 |
|---|
| 2026.04.21 | ₩13,214 | ₩13,241 | ₩12,933 | ₩13,000 | -1.62% | 122.7만 |
|---|
| 2026.04.20 | ₩13,067 | ₩13,228 | ₩13,040 | ₩13,107 | +0.31% | 174만 |
|---|
| 2026.04.17 | ₩12,892 | ₩13,201 | ₩12,892 | ₩13,134 | +1.87% | 141.6만 |
|---|
| 2026.04.16 | ₩12,839 | ₩12,986 | ₩12,752 | ₩12,812 | -0.21% | 126.7만 |
|---|
| 2026.04.15 | ₩12,745 | ₩13,000 | ₩12,725 | ₩12,973 | +1.79% | 130.3만 |
|---|
| 2026.04.14 | ₩12,222 | ₩12,731 | ₩12,208 | ₩12,691 | +3.84% | 151.9만 |
|---|
| 2026.04.13 | ₩11,967 | ₩12,208 | ₩11,927 | ₩12,181 | +1.79% | 152.1만 |
|---|
| 2026.04.10 | ₩12,128 | ₩12,235 | ₩12,010 | ₩12,034 | -0.77% | 110.2만 |
|---|
| 2026.04.09 | ₩12,181 | ₩12,289 | ₩12,094 | ₩12,128 | -0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩12,450 | ₩12,584 | ₩12,249 | ₩12,249 | -1.62% | 111.6만 |
|---|
| 2026.04.07 | ₩12,477 | ₩12,584 | ₩12,289 | ₩12,316 | -1.29% | 164.8만 |
|---|
| 2026.04.06 | ₩12,141 | ₩12,443 | ₩12,074 | ₩12,410 | +2.21% | 123.6만 |
|---|
| 2026.04.02 | ₩11,658 | ₩12,128 | ₩11,618 | ₩12,114 | +3.91% | 190.8만 |
|---|
| 2026.04.01 | ₩11,940 | ₩11,940 | ₩11,652 | ₩11,752 | -1.57% | 160.5만 |
|---|
| 2026.03.31 | ₩11,752 | ₩12,020 | ₩11,678 | ₩11,913 | +1.37% | 158.8만 |
|---|
| 2026.03.30 | ₩12,128 | ₩12,215 | ₩11,960 | ₩12,128 | 0.00% | 138.9만 |
|---|
| 2026.03.27 | ₩12,235 | ₩12,249 | ₩12,014 | ₩12,061 | -1.43% | 118.1만 |
|---|
| 2026.03.26 | ₩12,342 | ₩12,530 | ₩12,195 | ₩12,208 | -1.09% | 85.3만 |
|---|
| 2026.03.25 | ₩12,369 | ₩12,503 | ₩12,289 | ₩12,369 | 0.00% | 67.1만 |
|---|
| 2026.03.24 | ₩12,275 | ₩12,436 | ₩12,195 | ₩12,275 | 0.00% | 132.8만 |
|---|
| 2026.03.23 | ₩12,342 | ₩12,497 | ₩12,121 | ₩12,396 | +0.43% | 149.6만 |
|---|
| 2026.03.20 | ₩12,477 | ₩12,530 | ₩12,128 | ₩12,128 | -2.80% | 241.9만 |
|---|
| 2026.03.19 | ₩12,436 | ₩12,584 | ₩12,376 | ₩12,450 | +0.11% | 110.4만 |
|---|
| 2026.03.18 | ₩12,396 | ₩12,651 | ₩12,371 | ₩12,477 | +0.65% | 123.2만 |
|---|
| 2026.03.17 | ₩12,275 | ₩12,651 | ₩12,275 | ₩12,463 | +1.53% | 170만 |
|---|
| 2026.03.16 | ₩12,249 | ₩12,302 | ₩12,155 | ₩12,155 | -0.77% | 156.6만 |
|---|
| 2026.03.13 | ₩12,249 | ₩12,302 | ₩12,128 | ₩12,235 | -0.11% | 144.5만 |
|---|
| 2026.03.12 | ₩12,208 | ₩12,356 | ₩12,121 | ₩12,155 | -0.44% | 197.6만 |
|---|
| 2026.03.11 | ₩12,302 | ₩12,450 | ₩12,195 | ₩12,302 | 0.00% | 145.9만 |
|---|
| 2026.03.10 | ₩12,262 | ₩12,463 | ₩12,141 | ₩12,289 | +0.22% | 123.8만 |
|---|
| 2026.03.09 | ₩12,316 | ₩12,416 | ₩12,121 | ₩12,275 | -0.33% | 209.7만 |
|---|
| 2026.03.06 | ₩12,396 | ₩12,571 | ₩12,282 | ₩12,544 | +1.19% | 197.1만 |
|---|
| 2026.03.05 | ₩12,517 | ₩12,731 | ₩12,477 | ₩12,477 | -0.32% | 142.8만 |
|---|
| 2026.03.04 | ₩12,342 | ₩12,571 | ₩12,222 | ₩12,517 | +1.41% | 133.9만 |
|---|
| 2026.03.03 | ₩12,128 | ₩12,403 | ₩12,114 | ₩12,302 | +1.44% | 151.3만 |
|---|
| 2026.03.02 | ₩12,074 | ₩12,475 | ₩11,819 | ₩12,289 | +1.78% | 227.6만 |
|---|
| 2026.02.27 | ₩12,295 | ₩12,604 | ₩12,141 | ₩12,155 | -1.15% | 271.1만 |
|---|
| 2026.02.26 | ₩12,423 | ₩12,456 | ₩12,114 | ₩12,302 | -0.97% | 202만 |
|---|
| 2026.02.25 | ₩12,249 | ₩12,463 | ₩12,114 | ₩12,423 | +1.42% | 97.1만 |
|---|
| 2026.02.24 | ₩12,208 | ₩12,389 | ₩12,188 | ₩12,275 | +0.55% | 100만 |
|---|
| 2026.02.23 | ₩12,181 | ₩12,336 | ₩12,141 | ₩12,168 | -0.11% | 172.9만 |
|---|
| 2026.02.20 | ₩12,222 | ₩12,275 | ₩12,020 | ₩12,181 | -0.33% | 145.5만 |
|---|
| 2026.02.19 | ₩12,369 | ₩12,463 | ₩12,188 | ₩12,289 | -0.65% | 198.2만 |
|---|
| 2026.02.18 | ₩12,383 | ₩12,530 | ₩12,302 | ₩12,463 | +0.65% | 104만 |
|---|
| 2026.02.17 | ₩12,436 | ₩12,544 | ₩12,251 | ₩12,396 | -0.32% | 150.2만 |
|---|
| 2026.02.13 | ₩12,517 | ₩12,597 | ₩12,255 | ₩12,383 | -1.07% | 195.6만 |
|---|
| 2026.02.12 | ₩12,678 | ₩12,785 | ₩12,503 | ₩12,624 | -0.42% | 107만 |
|---|
| 2026.02.11 | ₩12,785 | ₩12,812 | ₩12,624 | ₩12,705 | -0.63% | 87.2만 |
|---|
| 2026.02.10 | ₩12,463 | ₩12,785 | ₩12,463 | ₩12,745 | +2.26% | 176.8만 |
|---|
| 2026.02.09 | ₩12,329 | ₩12,557 | ₩12,208 | ₩12,530 | +1.63% | 161.7만 |
|---|
| 2026.02.06 | ₩12,342 | ₩12,463 | ₩12,249 | ₩12,342 | 0.00% | 149.6만 |
|---|
| 2026.02.05 | ₩12,410 | ₩12,544 | ₩12,289 | ₩12,410 | 0.00% | 231.9만 |
|---|
| 2026.02.04 | ₩12,369 | ₩12,604 | ₩12,289 | ₩12,584 | +1.74% | 194만 |
|---|
| 2026.02.03 | ₩12,410 | ₩12,477 | ₩12,262 | ₩12,342 | -0.54% | 215.1만 |
|---|
| 2026.02.02 | ₩12,611 | ₩12,611 | ₩12,179 | ₩12,423 | -1.49% | 212만 |
|---|
| 2026.01.30 | ₩12,597 | ₩12,667 | ₩12,369 | ₩12,638 | +0.32% | 130.6만 |
|---|
| 2026.01.29 | ₩12,597 | ₩12,664 | ₩12,450 | ₩12,611 | +0.11% | 92.6만 |
|---|
| 2026.01.28 | ₩12,624 | ₩12,745 | ₩12,503 | ₩12,530 | -0.74% | 103.7만 |
|---|
| 2026.01.27 | ₩12,658 | ₩12,812 | ₩12,584 | ₩12,597 | -0.48% | 127만 |
|---|
| 2026.01.26 | ₩12,597 | ₩12,691 | ₩12,436 | ₩12,678 | +0.64% | 264.8만 |
|---|
| 2026.01.23 | ₩12,611 | ₩12,683 | ₩12,557 | ₩12,624 | +0.11% | 107.9만 |
|---|
| 2026.01.22 | ₩12,691 | ₩12,772 | ₩12,604 | ₩12,611 | -0.63% | 134.6만 |
|---|
| 2026.01.21 | ₩12,517 | ₩12,664 | ₩12,450 | ₩12,638 | +0.96% | 121.7만 |
|---|
| 2026.01.20 | ₩12,450 | ₩12,644 | ₩12,329 | ₩12,503 | +0.43% | 210.3만 |
|---|
| 2026.01.16 | ₩12,638 | ₩12,638 | ₩12,450 | ₩12,477 | -1.27% | 96.5만 |
|---|
| 2026.01.15 | ₩12,423 | ₩12,691 | ₩12,363 | ₩12,651 | +1.84% | 148.5만 |
|---|
| 2026.01.14 | ₩12,114 | ₩12,463 | ₩12,114 | ₩12,436 | +2.66% | 92.9만 |
|---|
| 2026.01.13 | ₩12,289 | ₩12,342 | ₩12,128 | ₩12,141 | -1.20% | 123.3만 |
|---|
| 2026.01.12 | ₩12,235 | ₩12,329 | ₩12,208 | ₩12,262 | +0.22% | 110.6만 |
|---|
| 2026.01.09 | ₩12,396 | ₩12,463 | ₩12,289 | ₩12,289 | -0.87% | 132.2만 |
|---|
| 2026.01.08 | ₩11,980 | ₩12,450 | ₩11,969 | ₩12,342 | +3.02% | 149.6만 |
|---|
| 2026.01.07 | ₩12,316 | ₩12,342 | ₩11,967 | ₩12,020 | -2.40% | 221.8만 |
|---|
| 2026.01.06 | ₩12,477 | ₩12,490 | ₩12,208 | ₩12,316 | -1.29% | 182.4만 |
|---|
| 2026.01.05 | ₩12,450 | ₩12,597 | ₩12,450 | ₩12,490 | +0.32% | 138.5만 |
|---|
| 2026.01.02 | ₩12,490 | ₩12,597 | ₩12,322 | ₩12,450 | -0.32% | 151.8만 |
|---|
| 2025.12.31 | ₩12,490 | ₩12,631 | ₩12,416 | ₩12,450 | -0.32% | 250.1만 |
|---|
| 2025.12.30 | ₩12,852 | ₩12,986 | ₩12,812 | ₩12,919 | +0.52% | 183.3만 |
|---|
| 2025.12.29 | ₩12,879 | ₩13,007 | ₩12,832 | ₩12,866 | -0.10% | 172.3만 |
|---|
| 2025.12.26 | ₩12,866 | ₩12,973 | ₩12,825 | ₩12,919 | +0.42% | 149.6만 |
|---|
| 2025.12.24 | ₩12,758 | ₩12,906 | ₩12,758 | ₩12,879 | +0.95% | 96.8만 |
|---|
| 2025.12.23 | ₩12,906 | ₩12,960 | ₩12,785 | ₩12,825 | -0.62% | 156.8만 |
|---|
| 2025.12.22 | ₩12,866 | ₩12,960 | ₩12,799 | ₩12,892 | +0.21% | 161.2만 |
|---|
| 2025.12.19 | ₩12,986 | ₩13,020 | ₩12,819 | ₩12,906 | -0.62% | 272.7만 |
|---|
| 2025.12.18 | ₩13,080 | ₩13,134 | ₩12,980 | ₩13,040 | -0.31% | 192.8만 |
|---|
| 2025.12.17 | ₩13,188 | ₩13,275 | ₩13,080 | ₩13,080 | -0.81% | 145만 |
|---|
| 2025.12.16 | ₩13,188 | ₩13,308 | ₩13,100 | ₩13,201 | +0.10% | 135.1만 |
|---|
| 2025.12.15 | ₩13,335 | ₩13,369 | ₩13,080 | ₩13,174 | -1.21% | 162.8만 |
|---|
| 2025.12.12 | ₩13,335 | ₩13,443 | ₩13,302 | ₩13,335 | 0.00% | 92.9만 |
|---|
| 2025.12.11 | ₩13,536 | ₩13,604 | ₩13,282 | ₩13,295 | -1.78% | 90만 |
|---|
| 2025.12.10 | ₩13,550 | ₩13,610 | ₩13,469 | ₩13,604 | +0.40% | 119.5만 |
|---|
| 2025.12.09 | ₩13,416 | ₩13,550 | ₩13,402 | ₩13,483 | +0.50% | 110.2만 |
|---|
| 2025.12.08 | ₩13,469 | ₩13,530 | ₩13,375 | ₩13,496 | +0.20% | 156.9만 |
|---|
| 2025.12.05 | ₩13,577 | ₩13,633 | ₩13,503 | ₩13,523 | -0.40% | 93.3만 |
|---|
| 2025.12.04 | ₩13,550 | ₩13,751 | ₩13,523 | ₩13,577 | +0.20% | 123.1만 |
|---|
| 2025.12.03 | ₩13,362 | ₩13,604 | ₩13,349 | ₩13,523 | +1.20% | 120.7만 |
|---|
| 2025.12.02 | ₩13,349 | ₩13,362 | ₩13,166 | ₩13,268 | -0.60% | 82.7만 |
|---|
| 2025.12.01 | ₩13,322 | ₩13,449 | ₩13,228 | ₩13,322 | 0.00% | 166.1만 |
|---|
| 2025.11.28 | ₩13,268 | ₩13,463 | ₩13,268 | ₩13,429 | +1.21% | 89.2만 |
|---|
| 2025.11.26 | ₩13,134 | ₩13,349 | ₩13,134 | ₩13,308 | +1.33% | 120.5만 |
|---|
| 2025.11.25 | ₩13,013 | ₩13,154 | ₩12,906 | ₩13,121 | +0.82% | 141.5만 |
|---|
| 2025.11.24 | ₩12,919 | ₩13,013 | ₩12,855 | ₩12,973 | +0.42% | 125만 |
|---|
| 2025.11.21 | ₩12,638 | ₩13,000 | ₩12,638 | ₩12,892 | +2.02% | 162.5만 |
|---|
| 2025.11.20 | ₩12,812 | ₩12,919 | ₩12,678 | ₩12,691 | -0.94% | 147.1만 |
|---|
| 2025.11.19 | ₩12,691 | ₩12,906 | ₩12,691 | ₩12,758 | +0.53% | 150.1만 |
|---|
| 2025.11.18 | ₩12,664 | ₩12,812 | ₩12,544 | ₩12,705 | +0.32% | 127.8만 |
|---|
| 2025.11.17 | ₩13,013 | ₩13,060 | ₩12,731 | ₩12,745 | -2.06% | 127.9만 |
|---|
| 2025.11.14 | ₩13,080 | ₩13,173 | ₩12,872 | ₩13,000 | -0.62% | 185.4만 |
|---|
| 2025.11.13 | ₩13,174 | ₩13,295 | ₩13,074 | ₩13,161 | -0.10% | 72.9만 |
|---|
| 2025.11.12 | ₩13,080 | ₩13,322 | ₩13,080 | ₩13,174 | +0.72% | 107.8만 |
|---|
| 2025.11.11 | ₩12,919 | ₩13,074 | ₩12,879 | ₩13,027 | +0.83% | 102.6만 |
|---|
| 2025.11.10 | ₩13,308 | ₩13,355 | ₩12,812 | ₩12,919 | -2.92% | 146.2만 |
|---|
| 2025.11.07 | ₩13,349 | ₩13,577 | ₩13,134 | ₩13,255 | -0.70% | 112.2만 |
|---|
| 2025.11.06 | ₩13,295 | ₩13,295 | ₩13,000 | ₩13,067 | -1.72% | 128.5만 |
|---|
| 2025.11.05 | ₩13,161 | ₩13,221 | ₩12,973 | ₩13,134 | -0.20% | 80.7만 |
|---|
| 2025.11.04 | ₩13,107 | ₩13,248 | ₩13,059 | ₩13,121 | +0.10% | 88만 |
|---|
| 2025.11.03 | ₩13,349 | ₩13,389 | ₩13,201 | ₩13,322 | -0.20% | 64.3만 |
|---|
| 2025.10.31 | ₩13,255 | ₩13,469 | ₩13,161 | ₩13,389 | +1.01% | 111.3만 |
|---|
| 2025.10.30 | ₩13,416 | ₩13,443 | ₩13,208 | ₩13,295 | -0.90% | 110.9만 |
|---|
| 2025.10.29 | ₩13,483 | ₩13,590 | ₩13,375 | ₩13,456 | -0.20% | 138.8만 |
|---|
| 2025.10.28 | ₩13,496 | ₩13,684 | ₩13,456 | ₩13,496 | 0.00% | 150.3만 |
|---|
| 2025.10.27 | ₩13,188 | ₩13,496 | ₩13,121 | ₩13,469 | +2.14% | 165.1만 |
|---|
| 2025.10.24 | ₩13,241 | ₩13,295 | ₩13,080 | ₩13,161 | -0.61% | 70.7만 |
|---|
| 2025.10.23 | ₩13,228 | ₩13,288 | ₩13,121 | ₩13,174 | -0.41% | 77.5만 |
|---|
| 2025.10.22 | ₩13,188 | ₩13,295 | ₩13,080 | ₩13,188 | 0.00% | 112.1만 |
|---|
| 2025.10.21 | ₩13,080 | ₩13,382 | ₩13,080 | ₩13,241 | +1.23% | 74.2만 |
|---|
| 2025.10.20 | ₩13,067 | ₩13,188 | ₩12,993 | ₩13,107 | +0.31% | 98.5만 |
|---|
| 2025.10.17 | ₩12,879 | ₩13,100 | ₩12,852 | ₩13,040 | +1.25% | 114만 |
|---|
| 2025.10.16 | ₩13,349 | ₩13,349 | ₩12,986 | ₩12,986 | -2.71% | 68.3만 |
|---|
| 2025.10.15 | ₩13,563 | ₩13,563 | ₩13,214 | ₩13,308 | -1.88% | 91.8만 |
|---|
| 2025.10.14 | ₩13,067 | ₩13,422 | ₩13,067 | ₩13,402 | +2.57% | 77.2만 |
|---|
| 2025.10.13 | ₩12,919 | ₩13,335 | ₩12,906 | ₩13,228 | +2.39% | 110.5만 |
|---|
| 2025.10.10 | ₩12,664 | ₩12,966 | ₩12,585 | ₩12,839 | +1.38% | 168.4만 |
|---|