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 | ₩11,950 | ₩11,952 | ₩11,735 | ₩11,762 | -1.57% | 88.1만 |
| 2026.10.08 | ₩11,735 | ₩11,990 | ₩11,735 | ₩11,909 | +1.49% | 97.8만 |
| 2026.10.07 | ₩12,043 | ₩12,070 | ₩11,681 | ₩11,815 | -1.89% | 137.7만 |
| 2026.10.06 | ₩12,157 | ₩12,265 | ₩12,097 | ₩12,110 | -0.39% | 67.6만 |
| 2026.10.05 | ₩12,204 | ₩12,486 | ₩12,131 | ₩12,137 | -0.55% | 60.5만 |
| 2026.10.02 | ₩12,379 | ₩12,446 | ₩12,137 | ₩12,164 | -1.73% | 86.9만 |
| 2026.10.01 | ₩12,137 | ₩12,345 | ₩12,084 | ₩12,298 | +1.33% | 97.1만 |
| 2026.09.30 | ₩12,379 | ₩12,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,191 |
| -1.52% |
| 106.4만 |
| 2026.09.29 | ₩12,634 | ₩12,902 | ₩12,634 | ₩12,727 | +0.74% | 79.9만 |
|---|
| 2026.09.28 | ₩12,741 | ₩12,741 | ₩12,560 | ₩12,687 | -0.42% | 106.3만 |
|---|
| 2026.09.25 | ₩12,781 | ₩12,801 | ₩12,660 | ₩12,794 | +0.10% | 60.5만 |
|---|
| 2026.09.24 | ₩12,942 | ₩12,942 | ₩12,721 | ₩12,781 | -1.24% | 70.1만 |
|---|
| 2026.09.23 | ₩13,036 | ₩13,036 | ₩12,902 | ₩12,929 | -0.82% | 81.1만 |
|---|
| 2026.09.22 | ₩13,344 | ₩13,344 | ₩13,049 | ₩13,049 | -2.21% | 57.1만 |
|---|
| 2026.09.21 | ₩13,009 | ₩13,230 | ₩12,996 | ₩13,143 | +1.03% | 73.4만 |
|---|
| 2026.09.18 | ₩13,411 | ₩13,411 | ₩12,996 | ₩13,009 | -3.00% | 130.5만 |
|---|
| 2026.09.17 | ₩13,277 | ₩13,646 | ₩13,224 | ₩13,398 | +0.91% | 100만 |
|---|
| 2026.09.16 | ₩12,929 | ₩13,163 | ₩12,848 | ₩13,130 | +1.56% | 120.4만 |
|---|
| 2026.09.15 | ₩12,902 | ₩12,982 | ₩12,821 | ₩12,929 | +0.21% | 55.1만 |
|---|
| 2026.09.14 | ₩12,942 | ₩13,116 | ₩12,888 | ₩12,915 | -0.21% | 60.6만 |
|---|
| 2026.09.11 | ₩12,902 | ₩12,985 | ₩12,815 | ₩12,902 | 0.00% | 42.6만 |
|---|
| 2026.09.10 | ₩12,875 | ₩12,922 | ₩12,701 | ₩12,848 | -0.21% | 66.5만 |
|---|
| 2026.09.09 | ₩12,875 | ₩13,036 | ₩12,580 | ₩12,929 | +0.42% | 95.1만 |
|---|
| 2026.09.08 | ₩13,090 | ₩13,210 | ₩12,862 | ₩12,982 | -0.82% | 126.1만 |
|---|
| 2026.09.04 | ₩13,210 | ₩13,492 | ₩13,210 | ₩13,385 | +1.32% | 53.8만 |
|---|
| 2026.09.03 | ₩13,411 | ₩13,519 | ₩13,096 | ₩13,277 | -1.00% | 68만 |
|---|
| 2026.09.02 | ₩13,559 | ₩13,599 | ₩13,183 | ₩13,318 | -1.78% | 134.3만 |
|---|
| 2026.09.01 | ₩13,720 | ₩13,787 | ₩13,539 | ₩13,586 | -0.98% | 77.3만 |
|---|
| 2026.08.31 | ₩13,546 | ₩13,914 | ₩13,546 | ₩13,720 | +1.29% | 84.2만 |
|---|
| 2026.08.28 | ₩13,613 | ₩13,680 | ₩13,546 | ₩13,586 | -0.20% | 51.9만 |
|---|
| 2026.08.27 | ₩13,385 | ₩13,613 | ₩13,385 | ₩13,586 | +1.50% | 77.2만 |
|---|
| 2026.08.26 | ₩13,505 | ₩13,559 | ₩13,364 | ₩13,438 | -0.50% | 69.3만 |
|---|
| 2026.08.25 | ₩13,411 | ₩13,546 | ₩13,311 | ₩13,546 | +1.00% | 90.8만 |
|---|
| 2026.08.24 | ₩13,197 | ₩13,411 | ₩13,183 | ₩13,411 | +1.63% | 55.7만 |
|---|
| 2026.08.21 | ₩13,358 | ₩13,358 | ₩13,150 | ₩13,197 | -1.20% | 99.8만 |
|---|
| 2026.08.20 | ₩13,277 | ₩13,385 | ₩13,197 | ₩13,304 | +0.20% | 117.8만 |
|---|
| 2026.08.19 | ₩13,143 | ₩13,291 | ₩13,103 | ₩13,250 | +0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩13,130 | ₩13,183 | ₩13,096 | ₩13,143 | +0.10% | 61.7만 |
|---|
| 2026.08.17 | ₩13,197 | ₩13,264 | ₩13,069 | ₩13,116 | -0.61% | 98만 |
|---|
| 2026.08.14 | ₩13,331 | ₩13,344 | ₩13,177 | ₩13,210 | -0.91% | 82.9만 |
|---|
| 2026.08.13 | ₩12,848 | ₩13,358 | ₩12,848 | ₩13,318 | +3.65% | 132.7만 |
|---|
| 2026.08.12 | ₩12,929 | ₩13,022 | ₩12,801 | ₩12,848 | -0.62% | 70.3만 |
|---|
| 2026.08.11 | ₩13,063 | ₩13,143 | ₩12,915 | ₩13,009 | -0.41% | 109.4만 |
|---|
| 2026.08.10 | ₩13,009 | ₩13,170 | ₩12,734 | ₩13,076 | +0.52% | 151.6만 |
|---|
| 2026.08.07 | ₩12,070 | ₩13,177 | ₩12,070 | ₩13,076 | +8.33% | 214.8만 |
|---|
| 2026.08.06 | ₩11,856 | ₩12,278 | ₩11,815 | ₩12,191 | +2.83% | 103.5만 |
|---|
| 2026.08.05 | ₩11,936 | ₩11,950 | ₩11,802 | ₩11,842 | -0.79% | 79.6만 |
|---|
| 2026.08.04 | ₩11,775 | ₩12,057 | ₩11,775 | ₩12,003 | +1.94% | 120.7만 |
|---|
| 2026.08.03 | ₩11,587 | ₩11,856 | ₩11,587 | ₩11,829 | +2.08% | 68.2만 |
|---|
| 2026.07.31 | ₩11,681 | ₩11,735 | ₩11,467 | ₩11,547 | -1.15% | 82.8만 |
|---|
| 2026.07.30 | ₩11,896 | ₩11,896 | ₩11,373 | ₩11,614 | -2.37% | 116.7만 |
|---|
| 2026.07.29 | ₩11,842 | ₩12,064 | ₩11,815 | ₩11,882 | +0.34% | 111.5만 |
|---|
| 2026.07.28 | ₩11,735 | ₩11,950 | ₩11,709 | ₩11,909 | +1.49% | 85.1만 |
|---|
| 2026.07.27 | ₩11,668 | ₩11,802 | ₩11,655 | ₩11,668 | 0.00% | 57.1만 |
|---|
| 2026.07.24 | ₩11,587 | ₩11,655 | ₩11,480 | ₩11,614 | +0.23% | 84만 |
|---|
| 2026.07.23 | ₩11,614 | ₩11,645 | ₩11,480 | ₩11,547 | -0.58% | 55.6만 |
|---|
| 2026.07.22 | ₩11,762 | ₩11,869 | ₩11,587 | ₩11,614 | -1.25% | 50.3만 |
|---|
| 2026.07.21 | ₩11,735 | ₩11,896 | ₩11,695 | ₩11,815 | +0.69% | 40.2만 |
|---|
| 2026.07.20 | ₩11,869 | ₩11,869 | ₩11,547 | ₩11,655 | -1.81% | 55.2만 |
|---|
| 2026.07.17 | ₩12,057 | ₩12,164 | ₩11,802 | ₩11,842 | -1.78% | 44.6만 |
|---|
| 2026.07.16 | ₩11,936 | ₩12,178 | ₩11,882 | ₩12,151 | +1.80% | 64.6만 |
|---|
| 2026.07.15 | ₩12,003 | ₩12,202 | ₩11,976 | ₩11,990 | -0.11% | 78.8만 |
|---|
| 2026.07.14 | ₩11,775 | ₩12,003 | ₩11,775 | ₩11,936 | +1.37% | 49.8만 |
|---|
| 2026.07.13 | ₩11,856 | ₩12,017 | ₩11,802 | ₩11,815 | -0.34% | 64.3만 |
|---|
| 2026.07.10 | ₩11,587 | ₩12,010 | ₩11,574 | ₩11,829 | +2.08% | 108.9만 |
|---|
| 2026.07.09 | ₩11,681 | ₩11,775 | ₩11,205 | ₩11,467 | -1.84% | 323.8만 |
|---|
| 2026.07.08 | ₩12,057 | ₩12,144 | ₩11,876 | ₩11,976 | -0.67% | 122.4만 |
|---|
| 2026.07.07 | ₩12,392 | ₩12,542 | ₩12,030 | ₩12,070 | -2.60% | 135.8만 |
|---|
| 2026.07.06 | ₩12,808 | ₩12,888 | ₩12,298 | ₩12,312 | -3.87% | 115.2만 |
|---|
| 2026.07.02 | ₩13,049 | ₩13,130 | ₩12,848 | ₩12,848 | -1.54% | 73.4만 |
|---|
| 2026.07.01 | ₩12,754 | ₩13,049 | ₩12,741 | ₩12,996 | +1.89% | 116.9만 |
|---|
| 2026.06.30 | ₩12,566 | ₩12,835 | ₩12,566 | ₩12,714 | +1.17% | 86.1만 |
|---|
| 2026.06.29 | ₩12,727 | ₩13,110 | ₩12,726 | ₩13,022 | +2.32% | 135.5만 |
|---|
| 2026.06.26 | ₩12,419 | ₩12,701 | ₩12,419 | ₩12,701 | +2.27% | 73.9만 |
|---|
| 2026.06.25 | ₩12,620 | ₩12,620 | ₩12,305 | ₩12,432 | -1.49% | 76.9만 |
|---|
| 2026.06.24 | ₩12,647 | ₩12,647 | ₩12,412 | ₩12,553 | -0.74% | 123.1만 |
|---|
| 2026.06.23 | ₩12,432 | ₩12,774 | ₩12,432 | ₩12,647 | +1.73% | 118.5만 |
|---|
| 2026.06.22 | ₩12,513 | ₩12,687 | ₩12,486 | ₩12,513 | 0.00% | 85.3만 |
|---|
| 2026.06.18 | ₩12,486 | ₩12,526 | ₩12,359 | ₩12,486 | 0.00% | 118.7만 |
|---|
| 2026.06.17 | ₩12,419 | ₩12,526 | ₩12,305 | ₩12,325 | -0.76% | 59.2만 |
|---|
| 2026.06.16 | ₩12,473 | ₩12,627 | ₩12,412 | ₩12,486 | +0.11% | 66.8만 |
|---|
| 2026.06.15 | ₩12,513 | ₩12,600 | ₩12,392 | ₩12,432 | -0.64% | 87.2만 |
|---|
| 2026.06.12 | ₩12,298 | ₩12,419 | ₩12,204 | ₩12,392 | +0.76% | 88만 |
|---|
| 2026.06.11 | ₩12,218 | ₩12,271 | ₩12,097 | ₩12,178 | -0.33% | 111.3만 |
|---|
| 2026.06.10 | ₩12,070 | ₩12,224 | ₩12,025 | ₩12,204 | +1.11% | 67.4만 |
|---|
| 2026.06.09 | ₩11,936 | ₩12,110 | ₩11,936 | ₩12,070 | +1.12% | 98.7만 |
|---|
| 2026.06.08 | ₩11,882 | ₩12,030 | ₩11,748 | ₩11,990 | +0.90% | 87.4만 |
|---|
| 2026.06.05 | ₩12,178 | ₩12,271 | ₩11,822 | ₩11,882 | -2.42% | 76.6만 |
|---|
| 2026.06.04 | ₩11,976 | ₩12,285 | ₩11,976 | ₩12,218 | +2.02% | 91.4만 |
|---|
| 2026.06.03 | ₩12,151 | ₩12,199 | ₩11,882 | ₩11,936 | -1.77% | 168.3만 |
|---|
| 2026.06.02 | ₩12,204 | ₩12,406 | ₩12,204 | ₩12,258 | +0.44% | 76.6만 |
|---|
| 2026.06.01 | ₩12,070 | ₩12,338 | ₩12,050 | ₩12,312 | +2.00% | 84.8만 |
|---|
| 2026.05.29 | ₩11,950 | ₩12,178 | ₩11,882 | ₩12,017 | +0.56% | 83.5만 |
|---|
| 2026.05.28 | ₩11,976 | ₩12,070 | ₩11,923 | ₩11,936 | -0.34% | 73만 |
|---|
| 2026.05.27 | ₩11,869 | ₩12,023 | ₩11,869 | ₩11,976 | +0.90% | 71.3만 |
|---|
| 2026.05.26 | ₩11,936 | ₩12,070 | ₩11,882 | ₩11,896 | -0.34% | 102.5만 |
|---|
| 2026.05.22 | ₩11,990 | ₩12,068 | ₩11,809 | ₩11,882 | -0.89% | 100.5만 |
|---|
| 2026.05.21 | ₩11,976 | ₩12,081 | ₩11,896 | ₩11,963 | -0.11% | 71.6만 |
|---|
| 2026.05.20 | ₩11,762 | ₩12,070 | ₩11,762 | ₩11,950 | +1.60% | 102.1만 |
|---|
| 2026.05.19 | ₩11,735 | ₩11,856 | ₩11,601 | ₩11,735 | 0.00% | 113.4만 |
|---|
| 2026.05.18 | ₩11,923 | ₩11,950 | ₩11,735 | ₩11,735 | -1.57% | 146.7만 |
|---|
| 2026.05.15 | ₩11,936 | ₩11,990 | ₩11,802 | ₩11,976 | +0.34% | 116.5만 |
|---|
| 2026.05.14 | ₩12,070 | ₩12,089 | ₩11,929 | ₩11,963 | -0.89% | 152.5만 |
|---|
| 2026.05.13 | ₩12,043 | ₩12,198 | ₩11,963 | ₩11,963 | -0.67% | 230.1만 |
|---|
| 2026.05.12 | ₩12,124 | ₩12,238 | ₩12,030 | ₩12,070 | -0.44% | 140.3만 |
|---|
| 2026.05.11 | ₩12,446 | ₩12,607 | ₩11,963 | ₩12,003 | -3.56% | 269.4만 |
|---|
| 2026.05.08 | ₩12,687 | ₩12,862 | ₩12,379 | ₩12,446 | -1.90% | 283.8만 |
|---|
| 2026.05.07 | ₩13,478 | ₩13,566 | ₩13,224 | ₩13,331 | -1.09% | 131만 |
|---|
| 2026.05.06 | ₩13,572 | ₩13,653 | ₩13,391 | ₩13,613 | +0.30% | 118.9만 |
|---|
| 2026.05.05 | ₩13,478 | ₩13,619 | ₩13,230 | ₩13,572 | +0.70% | 114.7만 |
|---|
| 2026.05.04 | ₩13,465 | ₩13,713 | ₩13,425 | ₩13,465 | 0.00% | 156.1만 |
|---|
| 2026.05.01 | ₩13,277 | ₩13,546 | ₩13,224 | ₩13,532 | +1.92% | 233.5만 |
|---|
| 2026.04.30 | ₩13,049 | ₩13,217 | ₩13,022 | ₩13,183 | +1.03% | 120.9만 |
|---|
| 2026.04.29 | ₩13,130 | ₩13,197 | ₩12,929 | ₩13,022 | -0.82% | 86.8만 |
|---|
| 2026.04.28 | ₩12,982 | ₩13,230 | ₩12,962 | ₩13,103 | +0.93% | 152.4만 |
|---|
| 2026.04.27 | ₩12,768 | ₩13,049 | ₩12,741 | ₩12,969 | +1.58% | 160.4만 |
|---|
| 2026.04.24 | ₩12,781 | ₩12,895 | ₩12,714 | ₩12,754 | -0.21% | 78.7만 |
|---|
| 2026.04.23 | ₩12,969 | ₩12,969 | ₩12,674 | ₩12,714 | -1.96% | 109.5만 |
|---|
| 2026.04.22 | ₩13,090 | ₩13,177 | ₩12,888 | ₩12,902 | -1.43% | 73.4만 |
|---|
| 2026.04.21 | ₩13,210 | ₩13,237 | ₩12,929 | ₩12,996 | -1.62% | 122.7만 |
|---|
| 2026.04.20 | ₩13,063 | ₩13,224 | ₩13,036 | ₩13,103 | +0.31% | 174만 |
|---|
| 2026.04.17 | ₩12,888 | ₩13,197 | ₩12,888 | ₩13,130 | +1.87% | 141.6만 |
|---|
| 2026.04.16 | ₩12,835 | ₩12,982 | ₩12,748 | ₩12,808 | -0.21% | 126.7만 |
|---|
| 2026.04.15 | ₩12,741 | ₩12,996 | ₩12,721 | ₩12,969 | +1.79% | 130.3만 |
|---|
| 2026.04.14 | ₩12,218 | ₩12,727 | ₩12,204 | ₩12,687 | +3.84% | 151.9만 |
|---|
| 2026.04.13 | ₩11,963 | ₩12,204 | ₩11,923 | ₩12,178 | +1.79% | 152.1만 |
|---|
| 2026.04.10 | ₩12,124 | ₩12,231 | ₩12,006 | ₩12,030 | -0.77% | 110.2만 |
|---|
| 2026.04.09 | ₩12,178 | ₩12,285 | ₩12,090 | ₩12,124 | -0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩12,446 | ₩12,580 | ₩12,245 | ₩12,245 | -1.62% | 111.6만 |
|---|
| 2026.04.07 | ₩12,473 | ₩12,580 | ₩12,285 | ₩12,312 | -1.29% | 164.8만 |
|---|
| 2026.04.06 | ₩12,137 | ₩12,439 | ₩12,070 | ₩12,406 | +2.21% | 123.6만 |
|---|
| 2026.04.02 | ₩11,655 | ₩12,124 | ₩11,614 | ₩12,110 | +3.91% | 190.8만 |
|---|
| 2026.04.01 | ₩11,936 | ₩11,936 | ₩11,648 | ₩11,748 | -1.57% | 160.5만 |
|---|
| 2026.03.31 | ₩11,748 | ₩12,017 | ₩11,675 | ₩11,909 | +1.37% | 158.8만 |
|---|
| 2026.03.30 | ₩12,124 | ₩12,211 | ₩11,956 | ₩12,124 | 0.00% | 138.9만 |
|---|
| 2026.03.27 | ₩12,231 | ₩12,245 | ₩12,010 | ₩12,057 | -1.43% | 118.1만 |
|---|
| 2026.03.26 | ₩12,338 | ₩12,526 | ₩12,191 | ₩12,204 | -1.09% | 85.3만 |
|---|
| 2026.03.25 | ₩12,365 | ₩12,499 | ₩12,285 | ₩12,365 | 0.00% | 67.1만 |
|---|
| 2026.03.24 | ₩12,271 | ₩12,432 | ₩12,191 | ₩12,271 | 0.00% | 132.8만 |
|---|
| 2026.03.23 | ₩12,338 | ₩12,493 | ₩12,117 | ₩12,392 | +0.43% | 149.6만 |
|---|
| 2026.03.20 | ₩12,473 | ₩12,526 | ₩12,124 | ₩12,124 | -2.80% | 241.9만 |
|---|
| 2026.03.19 | ₩12,432 | ₩12,580 | ₩12,372 | ₩12,446 | +0.11% | 110.4만 |
|---|
| 2026.03.18 | ₩12,392 | ₩12,647 | ₩12,367 | ₩12,473 | +0.65% | 123.2만 |
|---|
| 2026.03.17 | ₩12,271 | ₩12,647 | ₩12,271 | ₩12,459 | +1.53% | 170만 |
|---|
| 2026.03.16 | ₩12,245 | ₩12,298 | ₩12,151 | ₩12,151 | -0.77% | 156.6만 |
|---|
| 2026.03.13 | ₩12,245 | ₩12,298 | ₩12,124 | ₩12,231 | -0.11% | 144.5만 |
|---|
| 2026.03.12 | ₩12,204 | ₩12,352 | ₩12,117 | ₩12,151 | -0.44% | 197.6만 |
|---|
| 2026.03.11 | ₩12,298 | ₩12,446 | ₩12,191 | ₩12,298 | 0.00% | 145.9만 |
|---|
| 2026.03.10 | ₩12,258 | ₩12,459 | ₩12,137 | ₩12,285 | +0.22% | 123.8만 |
|---|
| 2026.03.09 | ₩12,312 | ₩12,412 | ₩12,117 | ₩12,271 | -0.33% | 209.7만 |
|---|
| 2026.03.06 | ₩12,392 | ₩12,566 | ₩12,278 | ₩12,540 | +1.19% | 197.1만 |
|---|
| 2026.03.05 | ₩12,513 | ₩12,727 | ₩12,473 | ₩12,473 | -0.32% | 142.8만 |
|---|
| 2026.03.04 | ₩12,338 | ₩12,566 | ₩12,218 | ₩12,513 | +1.41% | 133.9만 |
|---|
| 2026.03.03 | ₩12,124 | ₩12,399 | ₩12,110 | ₩12,298 | +1.44% | 151.3만 |
|---|
| 2026.03.02 | ₩12,070 | ₩12,471 | ₩11,815 | ₩12,285 | +1.78% | 227.6만 |
|---|
| 2026.02.27 | ₩12,292 | ₩12,600 | ₩12,137 | ₩12,151 | -1.15% | 271.1만 |
|---|
| 2026.02.26 | ₩12,419 | ₩12,452 | ₩12,110 | ₩12,298 | -0.97% | 202만 |
|---|
| 2026.02.25 | ₩12,245 | ₩12,459 | ₩12,110 | ₩12,419 | +1.42% | 97.1만 |
|---|
| 2026.02.24 | ₩12,204 | ₩12,385 | ₩12,184 | ₩12,271 | +0.55% | 100만 |
|---|
| 2026.02.23 | ₩12,178 | ₩12,332 | ₩12,137 | ₩12,164 | -0.11% | 172.9만 |
|---|
| 2026.02.20 | ₩12,218 | ₩12,271 | ₩12,017 | ₩12,178 | -0.33% | 145.5만 |
|---|
| 2026.02.19 | ₩12,365 | ₩12,459 | ₩12,184 | ₩12,285 | -0.65% | 198.2만 |
|---|
| 2026.02.18 | ₩12,379 | ₩12,526 | ₩12,298 | ₩12,459 | +0.65% | 104만 |
|---|
| 2026.02.17 | ₩12,432 | ₩12,540 | ₩12,247 | ₩12,392 | -0.32% | 150.2만 |
|---|
| 2026.02.13 | ₩12,513 | ₩12,593 | ₩12,251 | ₩12,379 | -1.07% | 195.6만 |
|---|
| 2026.02.12 | ₩12,674 | ₩12,781 | ₩12,499 | ₩12,620 | -0.42% | 107만 |
|---|
| 2026.02.11 | ₩12,781 | ₩12,808 | ₩12,620 | ₩12,701 | -0.63% | 87.2만 |
|---|
| 2026.02.10 | ₩12,459 | ₩12,781 | ₩12,459 | ₩12,741 | +2.26% | 176.8만 |
|---|
| 2026.02.09 | ₩12,325 | ₩12,553 | ₩12,204 | ₩12,526 | +1.63% | 161.7만 |
|---|
| 2026.02.06 | ₩12,338 | ₩12,459 | ₩12,245 | ₩12,338 | 0.00% | 149.6만 |
|---|
| 2026.02.05 | ₩12,406 | ₩12,540 | ₩12,285 | ₩12,406 | 0.00% | 231.9만 |
|---|
| 2026.02.04 | ₩12,365 | ₩12,600 | ₩12,285 | ₩12,580 | +1.74% | 194만 |
|---|
| 2026.02.03 | ₩12,406 | ₩12,473 | ₩12,258 | ₩12,338 | -0.54% | 215.1만 |
|---|
| 2026.02.02 | ₩12,607 | ₩12,607 | ₩12,175 | ₩12,419 | -1.49% | 212만 |
|---|
| 2026.01.30 | ₩12,593 | ₩12,663 | ₩12,365 | ₩12,634 | +0.32% | 130.6만 |
|---|
| 2026.01.29 | ₩12,593 | ₩12,660 | ₩12,446 | ₩12,607 | +0.11% | 92.6만 |
|---|
| 2026.01.28 | ₩12,620 | ₩12,741 | ₩12,499 | ₩12,526 | -0.74% | 103.7만 |
|---|
| 2026.01.27 | ₩12,654 | ₩12,808 | ₩12,580 | ₩12,593 | -0.48% | 127만 |
|---|
| 2026.01.26 | ₩12,593 | ₩12,687 | ₩12,432 | ₩12,674 | +0.64% | 264.8만 |
|---|
| 2026.01.23 | ₩12,607 | ₩12,679 | ₩12,553 | ₩12,620 | +0.11% | 107.9만 |
|---|
| 2026.01.22 | ₩12,687 | ₩12,768 | ₩12,600 | ₩12,607 | -0.63% | 134.6만 |
|---|
| 2026.01.21 | ₩12,513 | ₩12,660 | ₩12,446 | ₩12,634 | +0.96% | 121.7만 |
|---|
| 2026.01.20 | ₩12,446 | ₩12,640 | ₩12,325 | ₩12,499 | +0.43% | 210.3만 |
|---|
| 2026.01.16 | ₩12,634 | ₩12,634 | ₩12,446 | ₩12,473 | -1.27% | 96.5만 |
|---|
| 2026.01.15 | ₩12,419 | ₩12,687 | ₩12,359 | ₩12,647 | +1.84% | 148.5만 |
|---|
| 2026.01.14 | ₩12,110 | ₩12,459 | ₩12,110 | ₩12,432 | +2.66% | 92.9만 |
|---|
| 2026.01.13 | ₩12,285 | ₩12,338 | ₩12,124 | ₩12,137 | -1.20% | 123.3만 |
|---|
| 2026.01.12 | ₩12,231 | ₩12,325 | ₩12,204 | ₩12,258 | +0.22% | 110.6만 |
|---|
| 2026.01.09 | ₩12,392 | ₩12,459 | ₩12,285 | ₩12,285 | -0.87% | 132.2만 |
|---|
| 2026.01.08 | ₩11,976 | ₩12,446 | ₩11,966 | ₩12,338 | +3.02% | 149.6만 |
|---|
| 2026.01.07 | ₩12,312 | ₩12,338 | ₩11,963 | ₩12,017 | -2.40% | 221.8만 |
|---|
| 2026.01.06 | ₩12,473 | ₩12,486 | ₩12,204 | ₩12,312 | -1.29% | 182.4만 |
|---|
| 2026.01.05 | ₩12,446 | ₩12,593 | ₩12,446 | ₩12,486 | +0.32% | 138.5만 |
|---|
| 2026.01.02 | ₩12,486 | ₩12,593 | ₩12,318 | ₩12,446 | -0.32% | 151.8만 |
|---|
| 2025.12.31 | ₩12,486 | ₩12,627 | ₩12,412 | ₩12,446 | -0.32% | 250.1만 |
|---|
| 2025.12.30 | ₩12,848 | ₩12,982 | ₩12,808 | ₩12,915 | +0.52% | 183.3만 |
|---|
| 2025.12.29 | ₩12,875 | ₩13,002 | ₩12,828 | ₩12,862 | -0.10% | 172.3만 |
|---|
| 2025.12.26 | ₩12,862 | ₩12,969 | ₩12,821 | ₩12,915 | +0.42% | 149.6만 |
|---|
| 2025.12.24 | ₩12,754 | ₩12,902 | ₩12,754 | ₩12,875 | +0.95% | 96.8만 |
|---|
| 2025.12.23 | ₩12,902 | ₩12,955 | ₩12,781 | ₩12,821 | -0.62% | 156.8만 |
|---|
| 2025.12.22 | ₩12,862 | ₩12,955 | ₩12,794 | ₩12,888 | +0.21% | 161.2만 |
|---|
| 2025.12.19 | ₩12,982 | ₩13,016 | ₩12,815 | ₩12,902 | -0.62% | 272.7만 |
|---|
| 2025.12.18 | ₩13,076 | ₩13,130 | ₩12,976 | ₩13,036 | -0.31% | 192.8만 |
|---|
| 2025.12.17 | ₩13,183 | ₩13,271 | ₩13,076 | ₩13,076 | -0.81% | 145만 |
|---|
| 2025.12.16 | ₩13,183 | ₩13,304 | ₩13,096 | ₩13,197 | +0.10% | 135.1만 |
|---|
| 2025.12.15 | ₩13,331 | ₩13,364 | ₩13,076 | ₩13,170 | -1.21% | 162.8만 |
|---|
| 2025.12.12 | ₩13,331 | ₩13,438 | ₩13,297 | ₩13,331 | 0.00% | 92.9만 |
|---|
| 2025.12.11 | ₩13,532 | ₩13,599 | ₩13,277 | ₩13,291 | -1.78% | 90만 |
|---|
| 2025.12.10 | ₩13,546 | ₩13,606 | ₩13,465 | ₩13,599 | +0.40% | 119.5만 |
|---|
| 2025.12.09 | ₩13,411 | ₩13,546 | ₩13,398 | ₩13,478 | +0.50% | 110.2만 |
|---|
| 2025.12.08 | ₩13,465 | ₩13,525 | ₩13,371 | ₩13,492 | +0.20% | 156.9만 |
|---|
| 2025.12.05 | ₩13,572 | ₩13,629 | ₩13,499 | ₩13,519 | -0.40% | 93.3만 |
|---|
| 2025.12.04 | ₩13,546 | ₩13,747 | ₩13,519 | ₩13,572 | +0.20% | 123.1만 |
|---|
| 2025.12.03 | ₩13,358 | ₩13,599 | ₩13,344 | ₩13,519 | +1.20% | 120.7만 |
|---|
| 2025.12.02 | ₩13,344 | ₩13,358 | ₩13,162 | ₩13,264 | -0.60% | 82.7만 |
|---|
| 2025.12.01 | ₩13,318 | ₩13,445 | ₩13,224 | ₩13,318 | 0.00% | 166.1만 |
|---|
| 2025.11.28 | ₩13,264 | ₩13,458 | ₩13,264 | ₩13,425 | +1.21% | 89.2만 |
|---|
| 2025.11.26 | ₩13,130 | ₩13,344 | ₩13,130 | ₩13,304 | +1.33% | 120.5만 |
|---|
| 2025.11.25 | ₩13,009 | ₩13,150 | ₩12,902 | ₩13,116 | +0.82% | 141.5만 |
|---|
| 2025.11.24 | ₩12,915 | ₩13,009 | ₩12,851 | ₩12,969 | +0.42% | 125만 |
|---|
| 2025.11.21 | ₩12,634 | ₩12,996 | ₩12,634 | ₩12,888 | +2.02% | 162.5만 |
|---|
| 2025.11.20 | ₩12,808 | ₩12,915 | ₩12,674 | ₩12,687 | -0.94% | 147.1만 |
|---|
| 2025.11.19 | ₩12,687 | ₩12,902 | ₩12,687 | ₩12,754 | +0.53% | 150.1만 |
|---|
| 2025.11.18 | ₩12,660 | ₩12,808 | ₩12,540 | ₩12,701 | +0.32% | 127.8만 |
|---|
| 2025.11.17 | ₩13,009 | ₩13,056 | ₩12,727 | ₩12,741 | -2.06% | 127.9만 |
|---|
| 2025.11.14 | ₩13,076 | ₩13,169 | ₩12,868 | ₩12,996 | -0.62% | 185.4만 |
|---|
| 2025.11.13 | ₩13,170 | ₩13,291 | ₩13,069 | ₩13,157 | -0.10% | 72.9만 |
|---|
| 2025.11.12 | ₩13,076 | ₩13,318 | ₩13,076 | ₩13,170 | +0.72% | 107.8만 |
|---|
| 2025.11.11 | ₩12,915 | ₩13,069 | ₩12,875 | ₩13,022 | +0.83% | 102.6만 |
|---|
| 2025.11.10 | ₩13,304 | ₩13,351 | ₩12,808 | ₩12,915 | -2.92% | 146.2만 |
|---|
| 2025.11.07 | ₩13,344 | ₩13,572 | ₩13,130 | ₩13,250 | -0.70% | 112.2만 |
|---|
| 2025.11.06 | ₩13,291 | ₩13,291 | ₩12,996 | ₩13,063 | -1.72% | 128.5만 |
|---|
| 2025.11.05 | ₩13,157 | ₩13,217 | ₩12,969 | ₩13,130 | -0.20% | 80.7만 |
|---|
| 2025.11.04 | ₩13,103 | ₩13,244 | ₩13,055 | ₩13,116 | +0.10% | 88만 |
|---|
| 2025.11.03 | ₩13,344 | ₩13,385 | ₩13,197 | ₩13,318 | -0.20% | 64.3만 |
|---|
| 2025.10.31 | ₩13,250 | ₩13,465 | ₩13,157 | ₩13,385 | +1.01% | 111.3만 |
|---|
| 2025.10.30 | ₩13,411 | ₩13,438 | ₩13,204 | ₩13,291 | -0.90% | 110.9만 |
|---|
| 2025.10.29 | ₩13,478 | ₩13,586 | ₩13,371 | ₩13,452 | -0.20% | 138.8만 |
|---|
| 2025.10.28 | ₩13,492 | ₩13,680 | ₩13,452 | ₩13,492 | 0.00% | 150.3만 |
|---|
| 2025.10.27 | ₩13,183 | ₩13,492 | ₩13,116 | ₩13,465 | +2.14% | 165.1만 |
|---|
| 2025.10.24 | ₩13,237 | ₩13,291 | ₩13,076 | ₩13,157 | -0.61% | 70.7만 |
|---|
| 2025.10.23 | ₩13,224 | ₩13,284 | ₩13,116 | ₩13,170 | -0.41% | 77.5만 |
|---|
| 2025.10.22 | ₩13,183 | ₩13,291 | ₩13,076 | ₩13,183 | 0.00% | 112.1만 |
|---|
| 2025.10.21 | ₩13,076 | ₩13,378 | ₩13,076 | ₩13,237 | +1.23% | 74.2만 |
|---|
| 2025.10.20 | ₩13,063 | ₩13,183 | ₩12,989 | ₩13,103 | +0.31% | 98.5만 |
|---|
| 2025.10.17 | ₩12,875 | ₩13,096 | ₩12,848 | ₩13,036 | +1.25% | 114만 |
|---|
| 2025.10.16 | ₩13,344 | ₩13,344 | ₩12,982 | ₩12,982 | -2.71% | 68.3만 |
|---|
| 2025.10.15 | ₩13,559 | ₩13,559 | ₩13,210 | ₩13,304 | -1.88% | 91.8만 |
|---|
| 2025.10.14 | ₩13,063 | ₩13,418 | ₩13,063 | ₩13,398 | +2.57% | 77.2만 |
|---|
| 2025.10.13 | ₩12,915 | ₩13,331 | ₩12,902 | ₩13,224 | +2.39% | 110.5만 |
|---|
| 2025.10.10 | ₩12,660 | ₩12,962 | ₩12,581 | ₩12,835 | +1.38% | 168.4만 |
|---|