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 | ₩11,921 | ₩11,923 | ₩11,706 | ₩11,733 | -1.57% | 88.1만 |
| 2026.10.08 | ₩11,706 | ₩11,961 | ₩11,706 | ₩11,880 | +1.49% | 97.8만 |
| 2026.10.07 | ₩12,014 | ₩12,041 | ₩11,653 | ₩11,787 | -1.89% | 137.7만 |
| 2026.10.06 | ₩12,128 | ₩12,235 | ₩12,068 | ₩12,081 | -0.39% | 67.6만 |
| 2026.10.05 | ₩12,175 | ₩12,456 | ₩12,101 | ₩12,108 | -0.55% | 60.5만 |
| 2026.10.02 | ₩12,349 | ₩12,416 | ₩12,108 | ₩12,135 | -1.73% | 86.9만 |
| 2026.10.01 | ₩12,108 | ₩12,315 | ₩12,054 | ₩12,268 | +1.33% | 97.1만 |
| 2026.09.30 | ₩12,349 | ₩12,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,161 |
| -1.52% |
| 106.4만 |
| 2026.09.29 | ₩12,603 | ₩12,870 | ₩12,603 | ₩12,696 | +0.74% | 79.9만 |
|---|
| 2026.09.28 | ₩12,710 | ₩12,710 | ₩12,529 | ₩12,656 | -0.42% | 106.3만 |
|---|
| 2026.09.25 | ₩12,750 | ₩12,770 | ₩12,630 | ₩12,763 | +0.10% | 60.5만 |
|---|
| 2026.09.24 | ₩12,911 | ₩12,911 | ₩12,690 | ₩12,750 | -1.24% | 70.1만 |
|---|
| 2026.09.23 | ₩13,004 | ₩13,004 | ₩12,870 | ₩12,897 | -0.82% | 81.1만 |
|---|
| 2026.09.22 | ₩13,312 | ₩13,312 | ₩13,018 | ₩13,018 | -2.21% | 57.1만 |
|---|
| 2026.09.21 | ₩12,977 | ₩13,198 | ₩12,964 | ₩13,111 | +1.03% | 73.4만 |
|---|
| 2026.09.18 | ₩13,379 | ₩13,379 | ₩12,964 | ₩12,977 | -3.00% | 130.5만 |
|---|
| 2026.09.17 | ₩13,245 | ₩13,613 | ₩13,191 | ₩13,365 | +0.91% | 100만 |
|---|
| 2026.09.16 | ₩12,897 | ₩13,131 | ₩12,817 | ₩13,098 | +1.56% | 120.4만 |
|---|
| 2026.09.15 | ₩12,870 | ₩12,951 | ₩12,790 | ₩12,897 | +0.21% | 55.1만 |
|---|
| 2026.09.14 | ₩12,911 | ₩13,084 | ₩12,857 | ₩12,884 | -0.21% | 60.6만 |
|---|
| 2026.09.11 | ₩12,870 | ₩12,953 | ₩12,783 | ₩12,870 | 0.00% | 42.6만 |
|---|
| 2026.09.10 | ₩12,844 | ₩12,890 | ₩12,670 | ₩12,817 | -0.21% | 66.5만 |
|---|
| 2026.09.09 | ₩12,844 | ₩13,004 | ₩12,549 | ₩12,897 | +0.42% | 95.1만 |
|---|
| 2026.09.08 | ₩13,058 | ₩13,178 | ₩12,830 | ₩12,951 | -0.82% | 126.1만 |
|---|
| 2026.09.04 | ₩13,178 | ₩13,459 | ₩13,178 | ₩13,352 | +1.32% | 53.8만 |
|---|
| 2026.09.03 | ₩13,379 | ₩13,486 | ₩13,064 | ₩13,245 | -1.00% | 68만 |
|---|
| 2026.09.02 | ₩13,526 | ₩13,566 | ₩13,151 | ₩13,285 | -1.78% | 134.3만 |
|---|
| 2026.09.01 | ₩13,687 | ₩13,753 | ₩13,506 | ₩13,553 | -0.98% | 77.3만 |
|---|
| 2026.08.31 | ₩13,513 | ₩13,881 | ₩13,513 | ₩13,687 | +1.29% | 84.2만 |
|---|
| 2026.08.28 | ₩13,579 | ₩13,646 | ₩13,513 | ₩13,553 | -0.20% | 51.9만 |
|---|
| 2026.08.27 | ₩13,352 | ₩13,579 | ₩13,352 | ₩13,553 | +1.50% | 77.2만 |
|---|
| 2026.08.26 | ₩13,472 | ₩13,526 | ₩13,332 | ₩13,406 | -0.50% | 69.3만 |
|---|
| 2026.08.25 | ₩13,379 | ₩13,513 | ₩13,278 | ₩13,513 | +1.00% | 90.8만 |
|---|
| 2026.08.24 | ₩13,165 | ₩13,379 | ₩13,151 | ₩13,379 | +1.63% | 55.7만 |
|---|
| 2026.08.21 | ₩13,325 | ₩13,325 | ₩13,118 | ₩13,165 | -1.20% | 99.8만 |
|---|
| 2026.08.20 | ₩13,245 | ₩13,352 | ₩13,165 | ₩13,272 | +0.20% | 117.8만 |
|---|
| 2026.08.19 | ₩13,111 | ₩13,258 | ₩13,071 | ₩13,218 | +0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩13,098 | ₩13,151 | ₩13,064 | ₩13,111 | +0.10% | 61.7만 |
|---|
| 2026.08.17 | ₩13,165 | ₩13,232 | ₩13,038 | ₩13,084 | -0.61% | 98만 |
|---|
| 2026.08.14 | ₩13,299 | ₩13,312 | ₩13,145 | ₩13,178 | -0.91% | 82.9만 |
|---|
| 2026.08.13 | ₩12,817 | ₩13,325 | ₩12,817 | ₩13,285 | +3.65% | 132.7만 |
|---|
| 2026.08.12 | ₩12,897 | ₩12,991 | ₩12,770 | ₩12,817 | -0.62% | 70.3만 |
|---|
| 2026.08.11 | ₩13,031 | ₩13,111 | ₩12,884 | ₩12,977 | -0.41% | 109.4만 |
|---|
| 2026.08.10 | ₩12,977 | ₩13,138 | ₩12,703 | ₩13,044 | +0.52% | 151.6만 |
|---|
| 2026.08.07 | ₩12,041 | ₩13,145 | ₩12,041 | ₩13,044 | +8.33% | 214.8만 |
|---|
| 2026.08.06 | ₩11,827 | ₩12,248 | ₩11,787 | ₩12,161 | +2.83% | 103.5만 |
|---|
| 2026.08.05 | ₩11,907 | ₩11,921 | ₩11,773 | ₩11,813 | -0.79% | 79.6만 |
|---|
| 2026.08.04 | ₩11,747 | ₩12,028 | ₩11,747 | ₩11,974 | +1.94% | 120.7만 |
|---|
| 2026.08.03 | ₩11,559 | ₩11,827 | ₩11,559 | ₩11,800 | +2.08% | 68.2만 |
|---|
| 2026.07.31 | ₩11,653 | ₩11,706 | ₩11,439 | ₩11,519 | -1.15% | 82.8만 |
|---|
| 2026.07.30 | ₩11,867 | ₩11,867 | ₩11,345 | ₩11,586 | -2.37% | 116.7만 |
|---|
| 2026.07.29 | ₩11,813 | ₩12,034 | ₩11,787 | ₩11,854 | +0.34% | 111.5만 |
|---|
| 2026.07.28 | ₩11,706 | ₩11,921 | ₩11,681 | ₩11,880 | +1.49% | 85.1만 |
|---|
| 2026.07.27 | ₩11,640 | ₩11,773 | ₩11,626 | ₩11,640 | 0.00% | 57.1만 |
|---|
| 2026.07.24 | ₩11,559 | ₩11,626 | ₩11,452 | ₩11,586 | +0.23% | 84만 |
|---|
| 2026.07.23 | ₩11,586 | ₩11,617 | ₩11,452 | ₩11,519 | -0.58% | 55.6만 |
|---|
| 2026.07.22 | ₩11,733 | ₩11,840 | ₩11,559 | ₩11,586 | -1.25% | 50.3만 |
|---|
| 2026.07.21 | ₩11,706 | ₩11,867 | ₩11,666 | ₩11,787 | +0.69% | 40.2만 |
|---|
| 2026.07.20 | ₩11,840 | ₩11,840 | ₩11,519 | ₩11,626 | -1.81% | 55.2만 |
|---|
| 2026.07.17 | ₩12,028 | ₩12,135 | ₩11,773 | ₩11,813 | -1.78% | 44.6만 |
|---|
| 2026.07.16 | ₩11,907 | ₩12,148 | ₩11,854 | ₩12,121 | +1.80% | 64.6만 |
|---|
| 2026.07.15 | ₩11,974 | ₩12,172 | ₩11,947 | ₩11,961 | -0.11% | 78.8만 |
|---|
| 2026.07.14 | ₩11,747 | ₩11,974 | ₩11,747 | ₩11,907 | +1.37% | 49.8만 |
|---|
| 2026.07.13 | ₩11,827 | ₩11,987 | ₩11,773 | ₩11,787 | -0.34% | 64.3만 |
|---|
| 2026.07.10 | ₩11,559 | ₩11,981 | ₩11,546 | ₩11,800 | +2.08% | 108.9만 |
|---|
| 2026.07.09 | ₩11,653 | ₩11,747 | ₩11,178 | ₩11,439 | -1.84% | 323.8만 |
|---|
| 2026.07.08 | ₩12,028 | ₩12,115 | ₩11,847 | ₩11,947 | -0.67% | 122.4만 |
|---|
| 2026.07.07 | ₩12,362 | ₩12,512 | ₩12,001 | ₩12,041 | -2.60% | 135.8만 |
|---|
| 2026.07.06 | ₩12,777 | ₩12,857 | ₩12,268 | ₩12,282 | -3.87% | 115.2만 |
|---|
| 2026.07.02 | ₩13,018 | ₩13,098 | ₩12,817 | ₩12,817 | -1.54% | 73.4만 |
|---|
| 2026.07.01 | ₩12,723 | ₩13,018 | ₩12,710 | ₩12,964 | +1.89% | 116.9만 |
|---|
| 2026.06.30 | ₩12,536 | ₩12,804 | ₩12,536 | ₩12,683 | +1.17% | 86.1만 |
|---|
| 2026.06.29 | ₩12,696 | ₩13,078 | ₩12,695 | ₩12,991 | +2.32% | 135.5만 |
|---|
| 2026.06.26 | ₩12,389 | ₩12,670 | ₩12,389 | ₩12,670 | +2.27% | 73.9만 |
|---|
| 2026.06.25 | ₩12,589 | ₩12,589 | ₩12,275 | ₩12,402 | -1.49% | 76.9만 |
|---|
| 2026.06.24 | ₩12,616 | ₩12,616 | ₩12,382 | ₩12,523 | -0.74% | 123.1만 |
|---|
| 2026.06.23 | ₩12,402 | ₩12,743 | ₩12,402 | ₩12,616 | +1.73% | 118.5만 |
|---|
| 2026.06.22 | ₩12,482 | ₩12,656 | ₩12,456 | ₩12,482 | 0.00% | 85.3만 |
|---|
| 2026.06.18 | ₩12,456 | ₩12,496 | ₩12,329 | ₩12,456 | 0.00% | 118.7만 |
|---|
| 2026.06.17 | ₩12,389 | ₩12,496 | ₩12,275 | ₩12,295 | -0.76% | 59.2만 |
|---|
| 2026.06.16 | ₩12,442 | ₩12,596 | ₩12,382 | ₩12,456 | +0.11% | 66.8만 |
|---|
| 2026.06.15 | ₩12,482 | ₩12,569 | ₩12,362 | ₩12,402 | -0.64% | 87.2만 |
|---|
| 2026.06.12 | ₩12,268 | ₩12,389 | ₩12,175 | ₩12,362 | +0.76% | 88만 |
|---|
| 2026.06.11 | ₩12,188 | ₩12,242 | ₩12,068 | ₩12,148 | -0.33% | 111.3만 |
|---|
| 2026.06.10 | ₩12,041 | ₩12,195 | ₩11,995 | ₩12,175 | +1.11% | 67.4만 |
|---|
| 2026.06.09 | ₩11,907 | ₩12,081 | ₩11,907 | ₩12,041 | +1.12% | 98.7만 |
|---|
| 2026.06.08 | ₩11,854 | ₩12,001 | ₩11,720 | ₩11,961 | +0.90% | 87.4만 |
|---|
| 2026.06.05 | ₩12,148 | ₩12,242 | ₩11,793 | ₩11,854 | -2.42% | 76.6만 |
|---|
| 2026.06.04 | ₩11,947 | ₩12,255 | ₩11,947 | ₩12,188 | +2.02% | 91.4만 |
|---|
| 2026.06.03 | ₩12,121 | ₩12,169 | ₩11,854 | ₩11,907 | -1.77% | 168.3만 |
|---|
| 2026.06.02 | ₩12,175 | ₩12,375 | ₩12,175 | ₩12,228 | +0.44% | 76.6만 |
|---|
| 2026.06.01 | ₩12,041 | ₩12,308 | ₩12,021 | ₩12,282 | +2.00% | 84.8만 |
|---|
| 2026.05.29 | ₩11,921 | ₩12,148 | ₩11,854 | ₩11,987 | +0.56% | 83.5만 |
|---|
| 2026.05.28 | ₩11,947 | ₩12,041 | ₩11,894 | ₩11,907 | -0.34% | 73만 |
|---|
| 2026.05.27 | ₩11,840 | ₩11,994 | ₩11,840 | ₩11,947 | +0.90% | 71.3만 |
|---|
| 2026.05.26 | ₩11,907 | ₩12,041 | ₩11,854 | ₩11,867 | -0.34% | 102.5만 |
|---|
| 2026.05.22 | ₩11,961 | ₩12,038 | ₩11,780 | ₩11,854 | -0.89% | 100.5만 |
|---|
| 2026.05.21 | ₩11,947 | ₩12,052 | ₩11,867 | ₩11,934 | -0.11% | 71.6만 |
|---|
| 2026.05.20 | ₩11,733 | ₩12,041 | ₩11,733 | ₩11,921 | +1.60% | 102.1만 |
|---|
| 2026.05.19 | ₩11,706 | ₩11,827 | ₩11,573 | ₩11,706 | 0.00% | 113.4만 |
|---|
| 2026.05.18 | ₩11,894 | ₩11,921 | ₩11,706 | ₩11,706 | -1.57% | 146.7만 |
|---|
| 2026.05.15 | ₩11,907 | ₩11,961 | ₩11,773 | ₩11,947 | +0.34% | 116.5만 |
|---|
| 2026.05.14 | ₩12,041 | ₩12,060 | ₩11,900 | ₩11,934 | -0.89% | 152.5만 |
|---|
| 2026.05.13 | ₩12,014 | ₩12,168 | ₩11,934 | ₩11,934 | -0.67% | 230.1만 |
|---|
| 2026.05.12 | ₩12,094 | ₩12,208 | ₩12,001 | ₩12,041 | -0.44% | 140.3만 |
|---|
| 2026.05.11 | ₩12,416 | ₩12,576 | ₩11,934 | ₩11,974 | -3.56% | 269.4만 |
|---|
| 2026.05.08 | ₩12,656 | ₩12,830 | ₩12,349 | ₩12,416 | -1.90% | 283.8만 |
|---|
| 2026.05.07 | ₩13,446 | ₩13,533 | ₩13,191 | ₩13,299 | -1.09% | 131만 |
|---|
| 2026.05.06 | ₩13,539 | ₩13,620 | ₩13,359 | ₩13,579 | +0.30% | 118.9만 |
|---|
| 2026.05.05 | ₩13,446 | ₩13,586 | ₩13,198 | ₩13,539 | +0.70% | 114.7만 |
|---|
| 2026.05.04 | ₩13,432 | ₩13,680 | ₩13,392 | ₩13,432 | 0.00% | 156.1만 |
|---|
| 2026.05.01 | ₩13,245 | ₩13,513 | ₩13,191 | ₩13,499 | +1.92% | 233.5만 |
|---|
| 2026.04.30 | ₩13,018 | ₩13,185 | ₩12,991 | ₩13,151 | +1.03% | 120.9만 |
|---|
| 2026.04.29 | ₩13,098 | ₩13,165 | ₩12,897 | ₩12,991 | -0.82% | 86.8만 |
|---|
| 2026.04.28 | ₩12,951 | ₩13,198 | ₩12,931 | ₩13,071 | +0.93% | 152.4만 |
|---|
| 2026.04.27 | ₩12,737 | ₩13,018 | ₩12,710 | ₩12,937 | +1.58% | 160.4만 |
|---|
| 2026.04.24 | ₩12,750 | ₩12,864 | ₩12,683 | ₩12,723 | -0.21% | 78.7만 |
|---|
| 2026.04.23 | ₩12,937 | ₩12,937 | ₩12,643 | ₩12,683 | -1.96% | 109.5만 |
|---|
| 2026.04.22 | ₩13,058 | ₩13,145 | ₩12,857 | ₩12,870 | -1.43% | 73.4만 |
|---|
| 2026.04.21 | ₩13,178 | ₩13,205 | ₩12,897 | ₩12,964 | -1.62% | 122.7만 |
|---|
| 2026.04.20 | ₩13,031 | ₩13,191 | ₩13,004 | ₩13,071 | +0.31% | 174만 |
|---|
| 2026.04.17 | ₩12,857 | ₩13,165 | ₩12,857 | ₩13,098 | +1.87% | 141.6만 |
|---|
| 2026.04.16 | ₩12,804 | ₩12,951 | ₩12,717 | ₩12,777 | -0.21% | 126.7만 |
|---|
| 2026.04.15 | ₩12,710 | ₩12,964 | ₩12,690 | ₩12,937 | +1.79% | 130.3만 |
|---|
| 2026.04.14 | ₩12,188 | ₩12,696 | ₩12,175 | ₩12,656 | +3.84% | 151.9만 |
|---|
| 2026.04.13 | ₩11,934 | ₩12,175 | ₩11,894 | ₩12,148 | +1.79% | 152.1만 |
|---|
| 2026.04.10 | ₩12,094 | ₩12,201 | ₩11,977 | ₩12,001 | -0.77% | 110.2만 |
|---|
| 2026.04.09 | ₩12,148 | ₩12,255 | ₩12,061 | ₩12,094 | -0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩12,416 | ₩12,549 | ₩12,215 | ₩12,215 | -1.62% | 111.6만 |
|---|
| 2026.04.07 | ₩12,442 | ₩12,549 | ₩12,255 | ₩12,282 | -1.29% | 164.8만 |
|---|
| 2026.04.06 | ₩12,108 | ₩12,409 | ₩12,041 | ₩12,375 | +2.21% | 123.6만 |
|---|
| 2026.04.02 | ₩11,626 | ₩12,094 | ₩11,586 | ₩12,081 | +3.91% | 190.8만 |
|---|
| 2026.04.01 | ₩11,907 | ₩11,907 | ₩11,619 | ₩11,720 | -1.57% | 160.5만 |
|---|
| 2026.03.31 | ₩11,720 | ₩11,987 | ₩11,646 | ₩11,880 | +1.37% | 158.8만 |
|---|
| 2026.03.30 | ₩12,094 | ₩12,181 | ₩11,927 | ₩12,094 | 0.00% | 138.9만 |
|---|
| 2026.03.27 | ₩12,201 | ₩12,215 | ₩11,981 | ₩12,028 | -1.43% | 118.1만 |
|---|
| 2026.03.26 | ₩12,308 | ₩12,496 | ₩12,161 | ₩12,175 | -1.09% | 85.3만 |
|---|
| 2026.03.25 | ₩12,335 | ₩12,469 | ₩12,255 | ₩12,335 | 0.00% | 67.1만 |
|---|
| 2026.03.24 | ₩12,242 | ₩12,402 | ₩12,161 | ₩12,242 | 0.00% | 132.8만 |
|---|
| 2026.03.23 | ₩12,308 | ₩12,462 | ₩12,088 | ₩12,362 | +0.43% | 149.6만 |
|---|
| 2026.03.20 | ₩12,442 | ₩12,496 | ₩12,094 | ₩12,094 | -2.80% | 241.9만 |
|---|
| 2026.03.19 | ₩12,402 | ₩12,549 | ₩12,342 | ₩12,416 | +0.11% | 110.4만 |
|---|
| 2026.03.18 | ₩12,362 | ₩12,616 | ₩12,337 | ₩12,442 | +0.65% | 123.2만 |
|---|
| 2026.03.17 | ₩12,242 | ₩12,616 | ₩12,242 | ₩12,429 | +1.53% | 170만 |
|---|
| 2026.03.16 | ₩12,215 | ₩12,268 | ₩12,121 | ₩12,121 | -0.77% | 156.6만 |
|---|
| 2026.03.13 | ₩12,215 | ₩12,268 | ₩12,094 | ₩12,201 | -0.11% | 144.5만 |
|---|
| 2026.03.12 | ₩12,175 | ₩12,322 | ₩12,088 | ₩12,121 | -0.44% | 197.6만 |
|---|
| 2026.03.11 | ₩12,268 | ₩12,416 | ₩12,161 | ₩12,268 | 0.00% | 145.9만 |
|---|
| 2026.03.10 | ₩12,228 | ₩12,429 | ₩12,108 | ₩12,255 | +0.22% | 123.8만 |
|---|
| 2026.03.09 | ₩12,282 | ₩12,382 | ₩12,088 | ₩12,242 | -0.33% | 209.7만 |
|---|
| 2026.03.06 | ₩12,362 | ₩12,536 | ₩12,248 | ₩12,509 | +1.19% | 197.1만 |
|---|
| 2026.03.05 | ₩12,482 | ₩12,696 | ₩12,442 | ₩12,442 | -0.32% | 142.8만 |
|---|
| 2026.03.04 | ₩12,308 | ₩12,536 | ₩12,188 | ₩12,482 | +1.41% | 133.9만 |
|---|
| 2026.03.03 | ₩12,094 | ₩12,369 | ₩12,081 | ₩12,268 | +1.44% | 151.3만 |
|---|
| 2026.03.02 | ₩12,041 | ₩12,441 | ₩11,787 | ₩12,255 | +1.78% | 227.6만 |
|---|
| 2026.02.27 | ₩12,262 | ₩12,569 | ₩12,108 | ₩12,121 | -1.15% | 271.1만 |
|---|
| 2026.02.26 | ₩12,389 | ₩12,422 | ₩12,081 | ₩12,268 | -0.97% | 202만 |
|---|
| 2026.02.25 | ₩12,215 | ₩12,429 | ₩12,081 | ₩12,389 | +1.42% | 97.1만 |
|---|
| 2026.02.24 | ₩12,175 | ₩12,355 | ₩12,155 | ₩12,242 | +0.55% | 100만 |
|---|
| 2026.02.23 | ₩12,148 | ₩12,302 | ₩12,108 | ₩12,135 | -0.11% | 172.9만 |
|---|
| 2026.02.20 | ₩12,188 | ₩12,242 | ₩11,987 | ₩12,148 | -0.33% | 145.5만 |
|---|
| 2026.02.19 | ₩12,335 | ₩12,429 | ₩12,155 | ₩12,255 | -0.65% | 198.2만 |
|---|
| 2026.02.18 | ₩12,349 | ₩12,496 | ₩12,268 | ₩12,429 | +0.65% | 104만 |
|---|
| 2026.02.17 | ₩12,402 | ₩12,509 | ₩12,218 | ₩12,362 | -0.32% | 150.2만 |
|---|
| 2026.02.13 | ₩12,482 | ₩12,563 | ₩12,222 | ₩12,349 | -1.07% | 195.6만 |
|---|
| 2026.02.12 | ₩12,643 | ₩12,750 | ₩12,469 | ₩12,589 | -0.42% | 107만 |
|---|
| 2026.02.11 | ₩12,750 | ₩12,777 | ₩12,589 | ₩12,670 | -0.63% | 87.2만 |
|---|
| 2026.02.10 | ₩12,429 | ₩12,750 | ₩12,429 | ₩12,710 | +2.26% | 176.8만 |
|---|
| 2026.02.09 | ₩12,295 | ₩12,523 | ₩12,175 | ₩12,496 | +1.63% | 161.7만 |
|---|
| 2026.02.06 | ₩12,308 | ₩12,429 | ₩12,215 | ₩12,308 | 0.00% | 149.6만 |
|---|
| 2026.02.05 | ₩12,375 | ₩12,509 | ₩12,255 | ₩12,375 | 0.00% | 231.9만 |
|---|
| 2026.02.04 | ₩12,335 | ₩12,569 | ₩12,255 | ₩12,549 | +1.74% | 194만 |
|---|
| 2026.02.03 | ₩12,375 | ₩12,442 | ₩12,228 | ₩12,308 | -0.54% | 215.1만 |
|---|
| 2026.02.02 | ₩12,576 | ₩12,576 | ₩12,145 | ₩12,389 | -1.49% | 212만 |
|---|
| 2026.01.30 | ₩12,563 | ₩12,632 | ₩12,335 | ₩12,603 | +0.32% | 130.6만 |
|---|
| 2026.01.29 | ₩12,563 | ₩12,630 | ₩12,416 | ₩12,576 | +0.11% | 92.6만 |
|---|
| 2026.01.28 | ₩12,589 | ₩12,710 | ₩12,469 | ₩12,496 | -0.74% | 103.7만 |
|---|
| 2026.01.27 | ₩12,623 | ₩12,777 | ₩12,549 | ₩12,563 | -0.48% | 127만 |
|---|
| 2026.01.26 | ₩12,563 | ₩12,656 | ₩12,402 | ₩12,643 | +0.64% | 264.8만 |
|---|
| 2026.01.23 | ₩12,576 | ₩12,648 | ₩12,523 | ₩12,589 | +0.11% | 107.9만 |
|---|
| 2026.01.22 | ₩12,656 | ₩12,737 | ₩12,569 | ₩12,576 | -0.63% | 134.6만 |
|---|
| 2026.01.21 | ₩12,482 | ₩12,630 | ₩12,416 | ₩12,603 | +0.96% | 121.7만 |
|---|
| 2026.01.20 | ₩12,416 | ₩12,610 | ₩12,295 | ₩12,469 | +0.43% | 210.3만 |
|---|
| 2026.01.16 | ₩12,603 | ₩12,603 | ₩12,416 | ₩12,442 | -1.27% | 96.5만 |
|---|
| 2026.01.15 | ₩12,389 | ₩12,656 | ₩12,329 | ₩12,616 | +1.84% | 148.5만 |
|---|
| 2026.01.14 | ₩12,081 | ₩12,429 | ₩12,081 | ₩12,402 | +2.66% | 92.9만 |
|---|
| 2026.01.13 | ₩12,255 | ₩12,308 | ₩12,094 | ₩12,108 | -1.20% | 123.3만 |
|---|
| 2026.01.12 | ₩12,201 | ₩12,295 | ₩12,175 | ₩12,228 | +0.22% | 110.6만 |
|---|
| 2026.01.09 | ₩12,362 | ₩12,429 | ₩12,255 | ₩12,255 | -0.87% | 132.2만 |
|---|
| 2026.01.08 | ₩11,947 | ₩12,416 | ₩11,937 | ₩12,308 | +3.02% | 149.6만 |
|---|
| 2026.01.07 | ₩12,282 | ₩12,308 | ₩11,934 | ₩11,987 | -2.40% | 221.8만 |
|---|
| 2026.01.06 | ₩12,442 | ₩12,456 | ₩12,175 | ₩12,282 | -1.29% | 182.4만 |
|---|
| 2026.01.05 | ₩12,416 | ₩12,563 | ₩12,416 | ₩12,456 | +0.32% | 138.5만 |
|---|
| 2026.01.02 | ₩12,456 | ₩12,563 | ₩12,288 | ₩12,416 | -0.32% | 151.8만 |
|---|
| 2025.12.31 | ₩12,456 | ₩12,596 | ₩12,382 | ₩12,416 | -0.32% | 250.1만 |
|---|
| 2025.12.30 | ₩12,817 | ₩12,951 | ₩12,777 | ₩12,884 | +0.52% | 183.3만 |
|---|
| 2025.12.29 | ₩12,844 | ₩12,971 | ₩12,797 | ₩12,830 | -0.10% | 172.3만 |
|---|
| 2025.12.26 | ₩12,830 | ₩12,937 | ₩12,790 | ₩12,884 | +0.42% | 149.6만 |
|---|
| 2025.12.24 | ₩12,723 | ₩12,870 | ₩12,723 | ₩12,844 | +0.95% | 96.8만 |
|---|
| 2025.12.23 | ₩12,870 | ₩12,924 | ₩12,750 | ₩12,790 | -0.62% | 156.8만 |
|---|
| 2025.12.22 | ₩12,830 | ₩12,924 | ₩12,763 | ₩12,857 | +0.21% | 161.2만 |
|---|
| 2025.12.19 | ₩12,951 | ₩12,984 | ₩12,783 | ₩12,870 | -0.62% | 272.7만 |
|---|
| 2025.12.18 | ₩13,044 | ₩13,098 | ₩12,944 | ₩13,004 | -0.31% | 192.8만 |
|---|
| 2025.12.17 | ₩13,151 | ₩13,238 | ₩13,044 | ₩13,044 | -0.81% | 145만 |
|---|
| 2025.12.16 | ₩13,151 | ₩13,272 | ₩13,064 | ₩13,165 | +0.10% | 135.1만 |
|---|
| 2025.12.15 | ₩13,299 | ₩13,332 | ₩13,044 | ₩13,138 | -1.21% | 162.8만 |
|---|
| 2025.12.12 | ₩13,299 | ₩13,406 | ₩13,265 | ₩13,299 | 0.00% | 92.9만 |
|---|
| 2025.12.11 | ₩13,499 | ₩13,566 | ₩13,245 | ₩13,258 | -1.78% | 90만 |
|---|
| 2025.12.10 | ₩13,513 | ₩13,573 | ₩13,432 | ₩13,566 | +0.40% | 119.5만 |
|---|
| 2025.12.09 | ₩13,379 | ₩13,513 | ₩13,365 | ₩13,446 | +0.50% | 110.2만 |
|---|
| 2025.12.08 | ₩13,432 | ₩13,493 | ₩13,339 | ₩13,459 | +0.20% | 156.9만 |
|---|
| 2025.12.05 | ₩13,539 | ₩13,596 | ₩13,466 | ₩13,486 | -0.40% | 93.3만 |
|---|
| 2025.12.04 | ₩13,513 | ₩13,713 | ₩13,486 | ₩13,539 | +0.20% | 123.1만 |
|---|
| 2025.12.03 | ₩13,325 | ₩13,566 | ₩13,312 | ₩13,486 | +1.20% | 120.7만 |
|---|
| 2025.12.02 | ₩13,312 | ₩13,325 | ₩13,130 | ₩13,232 | -0.60% | 82.7만 |
|---|
| 2025.12.01 | ₩13,285 | ₩13,412 | ₩13,191 | ₩13,285 | 0.00% | 166.1만 |
|---|
| 2025.11.28 | ₩13,232 | ₩13,426 | ₩13,232 | ₩13,392 | +1.21% | 89.2만 |
|---|
| 2025.11.26 | ₩13,098 | ₩13,312 | ₩13,098 | ₩13,272 | +1.33% | 120.5만 |
|---|
| 2025.11.25 | ₩12,977 | ₩13,118 | ₩12,870 | ₩13,084 | +0.82% | 141.5만 |
|---|
| 2025.11.24 | ₩12,884 | ₩12,977 | ₩12,820 | ₩12,937 | +0.42% | 125만 |
|---|
| 2025.11.21 | ₩12,603 | ₩12,964 | ₩12,603 | ₩12,857 | +2.02% | 162.5만 |
|---|
| 2025.11.20 | ₩12,777 | ₩12,884 | ₩12,643 | ₩12,656 | -0.94% | 147.1만 |
|---|
| 2025.11.19 | ₩12,656 | ₩12,870 | ₩12,656 | ₩12,723 | +0.53% | 150.1만 |
|---|
| 2025.11.18 | ₩12,630 | ₩12,777 | ₩12,509 | ₩12,670 | +0.32% | 127.8만 |
|---|
| 2025.11.17 | ₩12,977 | ₩13,024 | ₩12,696 | ₩12,710 | -2.06% | 127.9만 |
|---|
| 2025.11.14 | ₩13,044 | ₩13,137 | ₩12,837 | ₩12,964 | -0.62% | 185.4만 |
|---|
| 2025.11.13 | ₩13,138 | ₩13,258 | ₩13,038 | ₩13,125 | -0.10% | 72.9만 |
|---|
| 2025.11.12 | ₩13,044 | ₩13,285 | ₩13,044 | ₩13,138 | +0.72% | 107.8만 |
|---|
| 2025.11.11 | ₩12,884 | ₩13,038 | ₩12,844 | ₩12,991 | +0.83% | 102.6만 |
|---|
| 2025.11.10 | ₩13,272 | ₩13,319 | ₩12,777 | ₩12,884 | -2.92% | 146.2만 |
|---|
| 2025.11.07 | ₩13,312 | ₩13,539 | ₩13,098 | ₩13,218 | -0.70% | 112.2만 |
|---|
| 2025.11.06 | ₩13,258 | ₩13,258 | ₩12,964 | ₩13,031 | -1.72% | 128.5만 |
|---|
| 2025.11.05 | ₩13,125 | ₩13,185 | ₩12,937 | ₩13,098 | -0.20% | 80.7만 |
|---|
| 2025.11.04 | ₩13,071 | ₩13,212 | ₩13,023 | ₩13,084 | +0.10% | 88만 |
|---|
| 2025.11.03 | ₩13,312 | ₩13,352 | ₩13,165 | ₩13,285 | -0.20% | 64.3만 |
|---|
| 2025.10.31 | ₩13,218 | ₩13,432 | ₩13,125 | ₩13,352 | +1.01% | 111.3만 |
|---|
| 2025.10.30 | ₩13,379 | ₩13,406 | ₩13,171 | ₩13,258 | -0.90% | 110.9만 |
|---|
| 2025.10.29 | ₩13,446 | ₩13,553 | ₩13,339 | ₩13,419 | -0.20% | 138.8만 |
|---|
| 2025.10.28 | ₩13,459 | ₩13,646 | ₩13,419 | ₩13,459 | 0.00% | 150.3만 |
|---|
| 2025.10.27 | ₩13,151 | ₩13,459 | ₩13,084 | ₩13,432 | +2.14% | 165.1만 |
|---|
| 2025.10.24 | ₩13,205 | ₩13,258 | ₩13,044 | ₩13,125 | -0.61% | 70.7만 |
|---|
| 2025.10.23 | ₩13,191 | ₩13,252 | ₩13,084 | ₩13,138 | -0.41% | 77.5만 |
|---|
| 2025.10.22 | ₩13,151 | ₩13,258 | ₩13,044 | ₩13,151 | 0.00% | 112.1만 |
|---|
| 2025.10.21 | ₩13,044 | ₩13,345 | ₩13,044 | ₩13,205 | +1.23% | 74.2만 |
|---|
| 2025.10.20 | ₩13,031 | ₩13,151 | ₩12,957 | ₩13,071 | +0.31% | 98.5만 |
|---|
| 2025.10.17 | ₩12,844 | ₩13,064 | ₩12,817 | ₩13,004 | +1.25% | 114만 |
|---|
| 2025.10.16 | ₩13,312 | ₩13,312 | ₩12,951 | ₩12,951 | -2.71% | 68.3만 |
|---|
| 2025.10.15 | ₩13,526 | ₩13,526 | ₩13,178 | ₩13,272 | -1.88% | 91.8만 |
|---|
| 2025.10.14 | ₩13,031 | ₩13,385 | ₩13,031 | ₩13,365 | +2.57% | 77.2만 |
|---|
| 2025.10.13 | ₩12,884 | ₩13,299 | ₩12,870 | ₩13,191 | +2.39% | 110.5만 |
|---|
| 2025.10.10 | ₩12,630 | ₩12,931 | ₩12,551 | ₩12,804 | +1.38% | 168.4만 |
|---|