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 | ₩11,955 | ₩11,958 | ₩11,740 | ₩11,767 | -1.57% | 88.1만 |
| 2026.10.08 | ₩11,740 | ₩11,995 | ₩11,740 | ₩11,915 | +1.49% | 97.8만 |
| 2026.10.07 | ₩12,049 | ₩12,076 | ₩11,687 | ₩11,821 | -1.89% | 137.7만 |
| 2026.10.06 | ₩12,163 | ₩12,270 | ₩12,102 | ₩12,116 | -0.39% | 67.6만 |
| 2026.10.05 | ₩12,210 | ₩12,492 | ₩12,136 | ₩12,143 | -0.55% | 60.5만 |
| 2026.10.02 | ₩12,384 | ₩12,451 | ₩12,143 | ₩12,170 | -1.73% | 86.9만 |
| 2026.10.01 | ₩12,143 | ₩12,351 | ₩12,089 | ₩12,304 | +1.33% | 97.1만 |
| 2026.09.30 | ₩12,384 | ₩12,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,196 |
| -1.52% |
| 106.4만 |
| 2026.09.29 | ₩12,639 | ₩12,908 | ₩12,639 | ₩12,733 | +0.74% | 79.9만 |
|---|
| 2026.09.28 | ₩12,747 | ₩12,747 | ₩12,565 | ₩12,693 | -0.42% | 106.3만 |
|---|
| 2026.09.25 | ₩12,787 | ₩12,807 | ₩12,666 | ₩12,800 | +0.10% | 60.5만 |
|---|
| 2026.09.24 | ₩12,948 | ₩12,948 | ₩12,726 | ₩12,787 | -1.24% | 70.1만 |
|---|
| 2026.09.23 | ₩13,042 | ₩13,042 | ₩12,908 | ₩12,934 | -0.82% | 81.1만 |
|---|
| 2026.09.22 | ₩13,350 | ₩13,350 | ₩13,055 | ₩13,055 | -2.21% | 57.1만 |
|---|
| 2026.09.21 | ₩13,015 | ₩13,236 | ₩13,001 | ₩13,149 | +1.03% | 73.4만 |
|---|
| 2026.09.18 | ₩13,417 | ₩13,417 | ₩13,001 | ₩13,015 | -3.00% | 130.5만 |
|---|
| 2026.09.17 | ₩13,283 | ₩13,652 | ₩13,230 | ₩13,404 | +0.91% | 100만 |
|---|
| 2026.09.16 | ₩12,934 | ₩13,169 | ₩12,854 | ₩13,136 | +1.56% | 120.4만 |
|---|
| 2026.09.15 | ₩12,908 | ₩12,988 | ₩12,827 | ₩12,934 | +0.21% | 55.1만 |
|---|
| 2026.09.14 | ₩12,948 | ₩13,122 | ₩12,894 | ₩12,921 | -0.21% | 60.6만 |
|---|
| 2026.09.11 | ₩12,908 | ₩12,991 | ₩12,820 | ₩12,908 | 0.00% | 42.6만 |
|---|
| 2026.09.10 | ₩12,881 | ₩12,928 | ₩12,706 | ₩12,854 | -0.21% | 66.5만 |
|---|
| 2026.09.09 | ₩12,881 | ₩13,042 | ₩12,586 | ₩12,934 | +0.42% | 95.1만 |
|---|
| 2026.09.08 | ₩13,095 | ₩13,216 | ₩12,867 | ₩12,988 | -0.82% | 126.1만 |
|---|
| 2026.09.04 | ₩13,216 | ₩13,498 | ₩13,216 | ₩13,391 | +1.32% | 53.8만 |
|---|
| 2026.09.03 | ₩13,417 | ₩13,525 | ₩13,102 | ₩13,283 | -1.00% | 68만 |
|---|
| 2026.09.02 | ₩13,565 | ₩13,605 | ₩13,189 | ₩13,323 | -1.78% | 134.3만 |
|---|
| 2026.09.01 | ₩13,726 | ₩13,793 | ₩13,545 | ₩13,592 | -0.98% | 77.3만 |
|---|
| 2026.08.31 | ₩13,552 | ₩13,921 | ₩13,552 | ₩13,726 | +1.29% | 84.2만 |
|---|
| 2026.08.28 | ₩13,619 | ₩13,686 | ₩13,552 | ₩13,592 | -0.20% | 51.9만 |
|---|
| 2026.08.27 | ₩13,391 | ₩13,619 | ₩13,391 | ₩13,592 | +1.50% | 77.2만 |
|---|
| 2026.08.26 | ₩13,511 | ₩13,565 | ₩13,370 | ₩13,444 | -0.50% | 69.3만 |
|---|
| 2026.08.25 | ₩13,417 | ₩13,552 | ₩13,317 | ₩13,552 | +1.00% | 90.8만 |
|---|
| 2026.08.24 | ₩13,203 | ₩13,417 | ₩13,189 | ₩13,417 | +1.63% | 55.7만 |
|---|
| 2026.08.21 | ₩13,364 | ₩13,364 | ₩13,156 | ₩13,203 | -1.20% | 99.8만 |
|---|
| 2026.08.20 | ₩13,283 | ₩13,391 | ₩13,203 | ₩13,310 | +0.20% | 117.8만 |
|---|
| 2026.08.19 | ₩13,149 | ₩13,297 | ₩13,109 | ₩13,256 | +0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩13,136 | ₩13,189 | ₩13,102 | ₩13,149 | +0.10% | 61.7만 |
|---|
| 2026.08.17 | ₩13,203 | ₩13,270 | ₩13,075 | ₩13,122 | -0.61% | 98만 |
|---|
| 2026.08.14 | ₩13,337 | ₩13,350 | ₩13,183 | ₩13,216 | -0.91% | 82.9만 |
|---|
| 2026.08.13 | ₩12,854 | ₩13,364 | ₩12,854 | ₩13,323 | +3.65% | 132.7만 |
|---|
| 2026.08.12 | ₩12,934 | ₩13,028 | ₩12,807 | ₩12,854 | -0.62% | 70.3만 |
|---|
| 2026.08.11 | ₩13,069 | ₩13,149 | ₩12,921 | ₩13,015 | -0.41% | 109.4만 |
|---|
| 2026.08.10 | ₩13,015 | ₩13,176 | ₩12,740 | ₩13,082 | +0.52% | 151.6만 |
|---|
| 2026.08.07 | ₩12,076 | ₩13,183 | ₩12,076 | ₩13,082 | +8.33% | 214.8만 |
|---|
| 2026.08.06 | ₩11,861 | ₩12,284 | ₩11,821 | ₩12,196 | +2.83% | 103.5만 |
|---|
| 2026.08.05 | ₩11,941 | ₩11,955 | ₩11,807 | ₩11,848 | -0.79% | 79.6만 |
|---|
| 2026.08.04 | ₩11,780 | ₩12,062 | ₩11,780 | ₩12,009 | +1.94% | 120.7만 |
|---|
| 2026.08.03 | ₩11,593 | ₩11,861 | ₩11,593 | ₩11,834 | +2.08% | 68.2만 |
|---|
| 2026.07.31 | ₩11,687 | ₩11,740 | ₩11,472 | ₩11,552 | -1.15% | 82.8만 |
|---|
| 2026.07.30 | ₩11,901 | ₩11,901 | ₩11,378 | ₩11,619 | -2.37% | 116.7만 |
|---|
| 2026.07.29 | ₩11,848 | ₩12,069 | ₩11,821 | ₩11,888 | +0.34% | 111.5만 |
|---|
| 2026.07.28 | ₩11,740 | ₩11,955 | ₩11,715 | ₩11,915 | +1.49% | 85.1만 |
|---|
| 2026.07.27 | ₩11,673 | ₩11,807 | ₩11,660 | ₩11,673 | 0.00% | 57.1만 |
|---|
| 2026.07.24 | ₩11,593 | ₩11,660 | ₩11,485 | ₩11,619 | +0.23% | 84만 |
|---|
| 2026.07.23 | ₩11,619 | ₩11,650 | ₩11,485 | ₩11,552 | -0.58% | 55.6만 |
|---|
| 2026.07.22 | ₩11,767 | ₩11,874 | ₩11,593 | ₩11,619 | -1.25% | 50.3만 |
|---|
| 2026.07.21 | ₩11,740 | ₩11,901 | ₩11,700 | ₩11,821 | +0.69% | 40.2만 |
|---|
| 2026.07.20 | ₩11,874 | ₩11,874 | ₩11,552 | ₩11,660 | -1.81% | 55.2만 |
|---|
| 2026.07.17 | ₩12,062 | ₩12,170 | ₩11,807 | ₩11,848 | -1.78% | 44.6만 |
|---|
| 2026.07.16 | ₩11,941 | ₩12,183 | ₩11,888 | ₩12,156 | +1.80% | 64.6만 |
|---|
| 2026.07.15 | ₩12,009 | ₩12,207 | ₩11,982 | ₩11,995 | -0.11% | 78.8만 |
|---|
| 2026.07.14 | ₩11,780 | ₩12,009 | ₩11,780 | ₩11,941 | +1.37% | 49.8만 |
|---|
| 2026.07.13 | ₩11,861 | ₩12,022 | ₩11,807 | ₩11,821 | -0.34% | 64.3만 |
|---|
| 2026.07.10 | ₩11,593 | ₩12,015 | ₩11,579 | ₩11,834 | +2.08% | 108.9만 |
|---|
| 2026.07.09 | ₩11,687 | ₩11,780 | ₩11,210 | ₩11,472 | -1.84% | 323.8만 |
|---|
| 2026.07.08 | ₩12,062 | ₩12,149 | ₩11,881 | ₩11,982 | -0.67% | 122.4만 |
|---|
| 2026.07.07 | ₩12,398 | ₩12,548 | ₩12,035 | ₩12,076 | -2.60% | 135.8만 |
|---|
| 2026.07.06 | ₩12,814 | ₩12,894 | ₩12,304 | ₩12,317 | -3.87% | 115.2만 |
|---|
| 2026.07.02 | ₩13,055 | ₩13,136 | ₩12,854 | ₩12,854 | -1.54% | 73.4만 |
|---|
| 2026.07.01 | ₩12,760 | ₩13,055 | ₩12,747 | ₩13,001 | +1.89% | 116.9만 |
|---|
| 2026.06.30 | ₩12,572 | ₩12,840 | ₩12,572 | ₩12,720 | +1.17% | 86.1만 |
|---|
| 2026.06.29 | ₩12,733 | ₩13,116 | ₩12,732 | ₩13,028 | +2.32% | 135.5만 |
|---|
| 2026.06.26 | ₩12,425 | ₩12,706 | ₩12,425 | ₩12,706 | +2.27% | 73.9만 |
|---|
| 2026.06.25 | ₩12,626 | ₩12,626 | ₩12,310 | ₩12,438 | -1.49% | 76.9만 |
|---|
| 2026.06.24 | ₩12,653 | ₩12,653 | ₩12,418 | ₩12,559 | -0.74% | 123.1만 |
|---|
| 2026.06.23 | ₩12,438 | ₩12,780 | ₩12,438 | ₩12,653 | +1.73% | 118.5만 |
|---|
| 2026.06.22 | ₩12,518 | ₩12,693 | ₩12,492 | ₩12,518 | 0.00% | 85.3만 |
|---|
| 2026.06.18 | ₩12,492 | ₩12,532 | ₩12,364 | ₩12,492 | 0.00% | 118.7만 |
|---|
| 2026.06.17 | ₩12,425 | ₩12,532 | ₩12,310 | ₩12,331 | -0.76% | 59.2만 |
|---|
| 2026.06.16 | ₩12,478 | ₩12,632 | ₩12,418 | ₩12,492 | +0.11% | 66.8만 |
|---|
| 2026.06.15 | ₩12,518 | ₩12,606 | ₩12,398 | ₩12,438 | -0.64% | 87.2만 |
|---|
| 2026.06.12 | ₩12,304 | ₩12,425 | ₩12,210 | ₩12,398 | +0.76% | 88만 |
|---|
| 2026.06.11 | ₩12,223 | ₩12,277 | ₩12,102 | ₩12,183 | -0.33% | 111.3만 |
|---|
| 2026.06.10 | ₩12,076 | ₩12,230 | ₩12,030 | ₩12,210 | +1.11% | 67.4만 |
|---|
| 2026.06.09 | ₩11,941 | ₩12,116 | ₩11,941 | ₩12,076 | +1.12% | 98.7만 |
|---|
| 2026.06.08 | ₩11,888 | ₩12,035 | ₩11,754 | ₩11,995 | +0.90% | 87.4만 |
|---|
| 2026.06.05 | ₩12,183 | ₩12,277 | ₩11,827 | ₩11,888 | -2.42% | 76.6만 |
|---|
| 2026.06.04 | ₩11,982 | ₩12,290 | ₩11,982 | ₩12,223 | +2.02% | 91.4만 |
|---|
| 2026.06.03 | ₩12,156 | ₩12,204 | ₩11,888 | ₩11,941 | -1.77% | 168.3만 |
|---|
| 2026.06.02 | ₩12,210 | ₩12,411 | ₩12,210 | ₩12,264 | +0.44% | 76.6만 |
|---|
| 2026.06.01 | ₩12,076 | ₩12,344 | ₩12,056 | ₩12,317 | +2.00% | 84.8만 |
|---|
| 2026.05.29 | ₩11,955 | ₩12,183 | ₩11,888 | ₩12,022 | +0.56% | 83.5만 |
|---|
| 2026.05.28 | ₩11,982 | ₩12,076 | ₩11,928 | ₩11,941 | -0.34% | 73만 |
|---|
| 2026.05.27 | ₩11,874 | ₩12,029 | ₩11,874 | ₩11,982 | +0.90% | 71.3만 |
|---|
| 2026.05.26 | ₩11,941 | ₩12,076 | ₩11,888 | ₩11,901 | -0.34% | 102.5만 |
|---|
| 2026.05.22 | ₩11,995 | ₩12,073 | ₩11,814 | ₩11,888 | -0.89% | 100.5만 |
|---|
| 2026.05.21 | ₩11,982 | ₩12,086 | ₩11,901 | ₩11,968 | -0.11% | 71.6만 |
|---|
| 2026.05.20 | ₩11,767 | ₩12,076 | ₩11,767 | ₩11,955 | +1.60% | 102.1만 |
|---|
| 2026.05.19 | ₩11,740 | ₩11,861 | ₩11,606 | ₩11,740 | 0.00% | 113.4만 |
|---|
| 2026.05.18 | ₩11,928 | ₩11,955 | ₩11,740 | ₩11,740 | -1.57% | 146.7만 |
|---|
| 2026.05.15 | ₩11,941 | ₩11,995 | ₩11,807 | ₩11,982 | +0.34% | 116.5만 |
|---|
| 2026.05.14 | ₩12,076 | ₩12,094 | ₩11,935 | ₩11,968 | -0.89% | 152.5만 |
|---|
| 2026.05.13 | ₩12,049 | ₩12,203 | ₩11,968 | ₩11,968 | -0.67% | 230.1만 |
|---|
| 2026.05.12 | ₩12,129 | ₩12,243 | ₩12,035 | ₩12,076 | -0.44% | 140.3만 |
|---|
| 2026.05.11 | ₩12,451 | ₩12,612 | ₩11,968 | ₩12,009 | -3.56% | 269.4만 |
|---|
| 2026.05.08 | ₩12,693 | ₩12,867 | ₩12,384 | ₩12,451 | -1.90% | 283.8만 |
|---|
| 2026.05.07 | ₩13,484 | ₩13,572 | ₩13,230 | ₩13,337 | -1.09% | 131만 |
|---|
| 2026.05.06 | ₩13,578 | ₩13,659 | ₩13,397 | ₩13,619 | +0.30% | 118.9만 |
|---|
| 2026.05.05 | ₩13,484 | ₩13,625 | ₩13,236 | ₩13,578 | +0.70% | 114.7만 |
|---|
| 2026.05.04 | ₩13,471 | ₩13,719 | ₩13,431 | ₩13,471 | 0.00% | 156.1만 |
|---|
| 2026.05.01 | ₩13,283 | ₩13,552 | ₩13,230 | ₩13,538 | +1.92% | 233.5만 |
|---|
| 2026.04.30 | ₩13,055 | ₩13,223 | ₩13,028 | ₩13,189 | +1.03% | 120.9만 |
|---|
| 2026.04.29 | ₩13,136 | ₩13,203 | ₩12,934 | ₩13,028 | -0.82% | 86.8만 |
|---|
| 2026.04.28 | ₩12,988 | ₩13,236 | ₩12,968 | ₩13,109 | +0.93% | 152.4만 |
|---|
| 2026.04.27 | ₩12,773 | ₩13,055 | ₩12,747 | ₩12,975 | +1.58% | 160.4만 |
|---|
| 2026.04.24 | ₩12,787 | ₩12,901 | ₩12,720 | ₩12,760 | -0.21% | 78.7만 |
|---|
| 2026.04.23 | ₩12,975 | ₩12,975 | ₩12,679 | ₩12,720 | -1.96% | 109.5만 |
|---|
| 2026.04.22 | ₩13,095 | ₩13,183 | ₩12,894 | ₩12,908 | -1.43% | 73.4만 |
|---|
| 2026.04.21 | ₩13,216 | ₩13,243 | ₩12,934 | ₩13,001 | -1.62% | 122.7만 |
|---|
| 2026.04.20 | ₩13,069 | ₩13,230 | ₩13,042 | ₩13,109 | +0.31% | 174만 |
|---|
| 2026.04.17 | ₩12,894 | ₩13,203 | ₩12,894 | ₩13,136 | +1.87% | 141.6만 |
|---|
| 2026.04.16 | ₩12,840 | ₩12,988 | ₩12,753 | ₩12,814 | -0.21% | 126.7만 |
|---|
| 2026.04.15 | ₩12,747 | ₩13,001 | ₩12,726 | ₩12,975 | +1.79% | 130.3만 |
|---|
| 2026.04.14 | ₩12,223 | ₩12,733 | ₩12,210 | ₩12,693 | +3.84% | 151.9만 |
|---|
| 2026.04.13 | ₩11,968 | ₩12,210 | ₩11,928 | ₩12,183 | +1.79% | 152.1만 |
|---|
| 2026.04.10 | ₩12,129 | ₩12,237 | ₩12,011 | ₩12,035 | -0.77% | 110.2만 |
|---|
| 2026.04.09 | ₩12,183 | ₩12,290 | ₩12,096 | ₩12,129 | -0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩12,451 | ₩12,586 | ₩12,250 | ₩12,250 | -1.62% | 111.6만 |
|---|
| 2026.04.07 | ₩12,478 | ₩12,586 | ₩12,290 | ₩12,317 | -1.29% | 164.8만 |
|---|
| 2026.04.06 | ₩12,143 | ₩12,445 | ₩12,076 | ₩12,411 | +2.21% | 123.6만 |
|---|
| 2026.04.02 | ₩11,660 | ₩12,129 | ₩11,619 | ₩12,116 | +3.91% | 190.8만 |
|---|
| 2026.04.01 | ₩11,941 | ₩11,941 | ₩11,653 | ₩11,754 | -1.57% | 160.5만 |
|---|
| 2026.03.31 | ₩11,754 | ₩12,022 | ₩11,680 | ₩11,915 | +1.37% | 158.8만 |
|---|
| 2026.03.30 | ₩12,129 | ₩12,217 | ₩11,962 | ₩12,129 | 0.00% | 138.9만 |
|---|
| 2026.03.27 | ₩12,237 | ₩12,250 | ₩12,015 | ₩12,062 | -1.43% | 118.1만 |
|---|
| 2026.03.26 | ₩12,344 | ₩12,532 | ₩12,196 | ₩12,210 | -1.09% | 85.3만 |
|---|
| 2026.03.25 | ₩12,371 | ₩12,505 | ₩12,290 | ₩12,371 | 0.00% | 67.1만 |
|---|
| 2026.03.24 | ₩12,277 | ₩12,438 | ₩12,196 | ₩12,277 | 0.00% | 132.8만 |
|---|
| 2026.03.23 | ₩12,344 | ₩12,498 | ₩12,123 | ₩12,398 | +0.43% | 149.6만 |
|---|
| 2026.03.20 | ₩12,478 | ₩12,532 | ₩12,129 | ₩12,129 | -2.80% | 241.9만 |
|---|
| 2026.03.19 | ₩12,438 | ₩12,586 | ₩12,378 | ₩12,451 | +0.11% | 110.4만 |
|---|
| 2026.03.18 | ₩12,398 | ₩12,653 | ₩12,372 | ₩12,478 | +0.65% | 123.2만 |
|---|
| 2026.03.17 | ₩12,277 | ₩12,653 | ₩12,277 | ₩12,465 | +1.53% | 170만 |
|---|
| 2026.03.16 | ₩12,250 | ₩12,304 | ₩12,156 | ₩12,156 | -0.77% | 156.6만 |
|---|
| 2026.03.13 | ₩12,250 | ₩12,304 | ₩12,129 | ₩12,237 | -0.11% | 144.5만 |
|---|
| 2026.03.12 | ₩12,210 | ₩12,357 | ₩12,123 | ₩12,156 | -0.44% | 197.6만 |
|---|
| 2026.03.11 | ₩12,304 | ₩12,451 | ₩12,196 | ₩12,304 | 0.00% | 145.9만 |
|---|
| 2026.03.10 | ₩12,264 | ₩12,465 | ₩12,143 | ₩12,290 | +0.22% | 123.8만 |
|---|
| 2026.03.09 | ₩12,317 | ₩12,418 | ₩12,123 | ₩12,277 | -0.33% | 209.7만 |
|---|
| 2026.03.06 | ₩12,398 | ₩12,572 | ₩12,284 | ₩12,545 | +1.19% | 197.1만 |
|---|
| 2026.03.05 | ₩12,518 | ₩12,733 | ₩12,478 | ₩12,478 | -0.32% | 142.8만 |
|---|
| 2026.03.04 | ₩12,344 | ₩12,572 | ₩12,223 | ₩12,518 | +1.41% | 133.9만 |
|---|
| 2026.03.03 | ₩12,129 | ₩12,404 | ₩12,116 | ₩12,304 | +1.44% | 151.3만 |
|---|
| 2026.03.02 | ₩12,076 | ₩12,477 | ₩11,821 | ₩12,290 | +1.78% | 227.6만 |
|---|
| 2026.02.27 | ₩12,297 | ₩12,606 | ₩12,143 | ₩12,156 | -1.15% | 271.1만 |
|---|
| 2026.02.26 | ₩12,425 | ₩12,458 | ₩12,116 | ₩12,304 | -0.97% | 202만 |
|---|
| 2026.02.25 | ₩12,250 | ₩12,465 | ₩12,116 | ₩12,425 | +1.42% | 97.1만 |
|---|
| 2026.02.24 | ₩12,210 | ₩12,391 | ₩12,190 | ₩12,277 | +0.55% | 100만 |
|---|
| 2026.02.23 | ₩12,183 | ₩12,337 | ₩12,143 | ₩12,170 | -0.11% | 172.9만 |
|---|
| 2026.02.20 | ₩12,223 | ₩12,277 | ₩12,022 | ₩12,183 | -0.33% | 145.5만 |
|---|
| 2026.02.19 | ₩12,371 | ₩12,465 | ₩12,190 | ₩12,290 | -0.65% | 198.2만 |
|---|
| 2026.02.18 | ₩12,384 | ₩12,532 | ₩12,304 | ₩12,465 | +0.65% | 104만 |
|---|
| 2026.02.17 | ₩12,438 | ₩12,545 | ₩12,253 | ₩12,398 | -0.32% | 150.2만 |
|---|
| 2026.02.13 | ₩12,518 | ₩12,599 | ₩12,257 | ₩12,384 | -1.07% | 195.6만 |
|---|
| 2026.02.12 | ₩12,679 | ₩12,787 | ₩12,505 | ₩12,626 | -0.42% | 107만 |
|---|
| 2026.02.11 | ₩12,787 | ₩12,814 | ₩12,626 | ₩12,706 | -0.63% | 87.2만 |
|---|
| 2026.02.10 | ₩12,465 | ₩12,787 | ₩12,465 | ₩12,747 | +2.26% | 176.8만 |
|---|
| 2026.02.09 | ₩12,331 | ₩12,559 | ₩12,210 | ₩12,532 | +1.63% | 161.7만 |
|---|
| 2026.02.06 | ₩12,344 | ₩12,465 | ₩12,250 | ₩12,344 | 0.00% | 149.6만 |
|---|
| 2026.02.05 | ₩12,411 | ₩12,545 | ₩12,290 | ₩12,411 | 0.00% | 231.9만 |
|---|
| 2026.02.04 | ₩12,371 | ₩12,606 | ₩12,290 | ₩12,586 | +1.74% | 194만 |
|---|
| 2026.02.03 | ₩12,411 | ₩12,478 | ₩12,264 | ₩12,344 | -0.54% | 215.1만 |
|---|
| 2026.02.02 | ₩12,612 | ₩12,612 | ₩12,180 | ₩12,425 | -1.49% | 212만 |
|---|
| 2026.01.30 | ₩12,599 | ₩12,669 | ₩12,371 | ₩12,639 | +0.32% | 130.6만 |
|---|
| 2026.01.29 | ₩12,599 | ₩12,666 | ₩12,451 | ₩12,612 | +0.11% | 92.6만 |
|---|
| 2026.01.28 | ₩12,626 | ₩12,747 | ₩12,505 | ₩12,532 | -0.74% | 103.7만 |
|---|
| 2026.01.27 | ₩12,659 | ₩12,814 | ₩12,586 | ₩12,599 | -0.48% | 127만 |
|---|
| 2026.01.26 | ₩12,599 | ₩12,693 | ₩12,438 | ₩12,679 | +0.64% | 264.8만 |
|---|
| 2026.01.23 | ₩12,612 | ₩12,685 | ₩12,559 | ₩12,626 | +0.11% | 107.9만 |
|---|
| 2026.01.22 | ₩12,693 | ₩12,773 | ₩12,606 | ₩12,612 | -0.63% | 134.6만 |
|---|
| 2026.01.21 | ₩12,518 | ₩12,666 | ₩12,451 | ₩12,639 | +0.96% | 121.7만 |
|---|
| 2026.01.20 | ₩12,451 | ₩12,646 | ₩12,331 | ₩12,505 | +0.43% | 210.3만 |
|---|
| 2026.01.16 | ₩12,639 | ₩12,639 | ₩12,451 | ₩12,478 | -1.27% | 96.5만 |
|---|
| 2026.01.15 | ₩12,425 | ₩12,693 | ₩12,364 | ₩12,653 | +1.84% | 148.5만 |
|---|
| 2026.01.14 | ₩12,116 | ₩12,465 | ₩12,116 | ₩12,438 | +2.66% | 92.9만 |
|---|
| 2026.01.13 | ₩12,290 | ₩12,344 | ₩12,129 | ₩12,143 | -1.20% | 123.3만 |
|---|
| 2026.01.12 | ₩12,237 | ₩12,331 | ₩12,210 | ₩12,264 | +0.22% | 110.6만 |
|---|
| 2026.01.09 | ₩12,398 | ₩12,465 | ₩12,290 | ₩12,290 | -0.87% | 132.2만 |
|---|
| 2026.01.08 | ₩11,982 | ₩12,451 | ₩11,971 | ₩12,344 | +3.02% | 149.6만 |
|---|
| 2026.01.07 | ₩12,317 | ₩12,344 | ₩11,968 | ₩12,022 | -2.40% | 221.8만 |
|---|
| 2026.01.06 | ₩12,478 | ₩12,492 | ₩12,210 | ₩12,317 | -1.29% | 182.4만 |
|---|
| 2026.01.05 | ₩12,451 | ₩12,599 | ₩12,451 | ₩12,492 | +0.32% | 138.5만 |
|---|
| 2026.01.02 | ₩12,492 | ₩12,599 | ₩12,324 | ₩12,451 | -0.32% | 151.8만 |
|---|
| 2025.12.31 | ₩12,492 | ₩12,632 | ₩12,418 | ₩12,451 | -0.32% | 250.1만 |
|---|
| 2025.12.30 | ₩12,854 | ₩12,988 | ₩12,814 | ₩12,921 | +0.52% | 183.3만 |
|---|
| 2025.12.29 | ₩12,881 | ₩13,008 | ₩12,834 | ₩12,867 | -0.10% | 172.3만 |
|---|
| 2025.12.26 | ₩12,867 | ₩12,975 | ₩12,827 | ₩12,921 | +0.42% | 149.6만 |
|---|
| 2025.12.24 | ₩12,760 | ₩12,908 | ₩12,760 | ₩12,881 | +0.95% | 96.8만 |
|---|
| 2025.12.23 | ₩12,908 | ₩12,961 | ₩12,787 | ₩12,827 | -0.62% | 156.8만 |
|---|
| 2025.12.22 | ₩12,867 | ₩12,961 | ₩12,800 | ₩12,894 | +0.21% | 161.2만 |
|---|
| 2025.12.19 | ₩12,988 | ₩13,022 | ₩12,820 | ₩12,908 | -0.62% | 272.7만 |
|---|
| 2025.12.18 | ₩13,082 | ₩13,136 | ₩12,981 | ₩13,042 | -0.31% | 192.8만 |
|---|
| 2025.12.17 | ₩13,189 | ₩13,277 | ₩13,082 | ₩13,082 | -0.81% | 145만 |
|---|
| 2025.12.16 | ₩13,189 | ₩13,310 | ₩13,102 | ₩13,203 | +0.10% | 135.1만 |
|---|
| 2025.12.15 | ₩13,337 | ₩13,370 | ₩13,082 | ₩13,176 | -1.21% | 162.8만 |
|---|
| 2025.12.12 | ₩13,337 | ₩13,444 | ₩13,303 | ₩13,337 | 0.00% | 92.9만 |
|---|
| 2025.12.11 | ₩13,538 | ₩13,605 | ₩13,283 | ₩13,297 | -1.78% | 90만 |
|---|
| 2025.12.10 | ₩13,552 | ₩13,612 | ₩13,471 | ₩13,605 | +0.40% | 119.5만 |
|---|
| 2025.12.09 | ₩13,417 | ₩13,552 | ₩13,404 | ₩13,484 | +0.50% | 110.2만 |
|---|
| 2025.12.08 | ₩13,471 | ₩13,531 | ₩13,377 | ₩13,498 | +0.20% | 156.9만 |
|---|
| 2025.12.05 | ₩13,578 | ₩13,635 | ₩13,505 | ₩13,525 | -0.40% | 93.3만 |
|---|
| 2025.12.04 | ₩13,552 | ₩13,753 | ₩13,525 | ₩13,578 | +0.20% | 123.1만 |
|---|
| 2025.12.03 | ₩13,364 | ₩13,605 | ₩13,350 | ₩13,525 | +1.20% | 120.7만 |
|---|
| 2025.12.02 | ₩13,350 | ₩13,364 | ₩13,168 | ₩13,270 | -0.60% | 82.7만 |
|---|
| 2025.12.01 | ₩13,323 | ₩13,451 | ₩13,230 | ₩13,323 | 0.00% | 166.1만 |
|---|
| 2025.11.28 | ₩13,270 | ₩13,464 | ₩13,270 | ₩13,431 | +1.21% | 89.2만 |
|---|
| 2025.11.26 | ₩13,136 | ₩13,350 | ₩13,136 | ₩13,310 | +1.33% | 120.5만 |
|---|
| 2025.11.25 | ₩13,015 | ₩13,156 | ₩12,908 | ₩13,122 | +0.82% | 141.5만 |
|---|
| 2025.11.24 | ₩12,921 | ₩13,015 | ₩12,857 | ₩12,975 | +0.42% | 125만 |
|---|
| 2025.11.21 | ₩12,639 | ₩13,001 | ₩12,639 | ₩12,894 | +2.02% | 162.5만 |
|---|
| 2025.11.20 | ₩12,814 | ₩12,921 | ₩12,679 | ₩12,693 | -0.94% | 147.1만 |
|---|
| 2025.11.19 | ₩12,693 | ₩12,908 | ₩12,693 | ₩12,760 | +0.53% | 150.1만 |
|---|
| 2025.11.18 | ₩12,666 | ₩12,814 | ₩12,545 | ₩12,706 | +0.32% | 127.8만 |
|---|
| 2025.11.17 | ₩13,015 | ₩13,062 | ₩12,733 | ₩12,747 | -2.06% | 127.9만 |
|---|
| 2025.11.14 | ₩13,082 | ₩13,175 | ₩12,874 | ₩13,001 | -0.62% | 185.4만 |
|---|
| 2025.11.13 | ₩13,176 | ₩13,297 | ₩13,075 | ₩13,162 | -0.10% | 72.9만 |
|---|
| 2025.11.12 | ₩13,082 | ₩13,323 | ₩13,082 | ₩13,176 | +0.72% | 107.8만 |
|---|
| 2025.11.11 | ₩12,921 | ₩13,075 | ₩12,881 | ₩13,028 | +0.83% | 102.6만 |
|---|
| 2025.11.10 | ₩13,310 | ₩13,357 | ₩12,814 | ₩12,921 | -2.92% | 146.2만 |
|---|
| 2025.11.07 | ₩13,350 | ₩13,578 | ₩13,136 | ₩13,256 | -0.70% | 112.2만 |
|---|
| 2025.11.06 | ₩13,297 | ₩13,297 | ₩13,001 | ₩13,069 | -1.72% | 128.5만 |
|---|
| 2025.11.05 | ₩13,162 | ₩13,223 | ₩12,975 | ₩13,136 | -0.20% | 80.7만 |
|---|
| 2025.11.04 | ₩13,109 | ₩13,250 | ₩13,060 | ₩13,122 | +0.10% | 88만 |
|---|
| 2025.11.03 | ₩13,350 | ₩13,391 | ₩13,203 | ₩13,323 | -0.20% | 64.3만 |
|---|
| 2025.10.31 | ₩13,256 | ₩13,471 | ₩13,162 | ₩13,391 | +1.01% | 111.3만 |
|---|
| 2025.10.30 | ₩13,417 | ₩13,444 | ₩13,209 | ₩13,297 | -0.90% | 110.9만 |
|---|
| 2025.10.29 | ₩13,484 | ₩13,592 | ₩13,377 | ₩13,458 | -0.20% | 138.8만 |
|---|
| 2025.10.28 | ₩13,498 | ₩13,686 | ₩13,458 | ₩13,498 | 0.00% | 150.3만 |
|---|
| 2025.10.27 | ₩13,189 | ₩13,498 | ₩13,122 | ₩13,471 | +2.14% | 165.1만 |
|---|
| 2025.10.24 | ₩13,243 | ₩13,297 | ₩13,082 | ₩13,162 | -0.61% | 70.7만 |
|---|
| 2025.10.23 | ₩13,230 | ₩13,290 | ₩13,122 | ₩13,176 | -0.41% | 77.5만 |
|---|
| 2025.10.22 | ₩13,189 | ₩13,297 | ₩13,082 | ₩13,189 | 0.00% | 112.1만 |
|---|
| 2025.10.21 | ₩13,082 | ₩13,384 | ₩13,082 | ₩13,243 | +1.23% | 74.2만 |
|---|
| 2025.10.20 | ₩13,069 | ₩13,189 | ₩12,995 | ₩13,109 | +0.31% | 98.5만 |
|---|
| 2025.10.17 | ₩12,881 | ₩13,102 | ₩12,854 | ₩13,042 | +1.25% | 114만 |
|---|
| 2025.10.16 | ₩13,350 | ₩13,350 | ₩12,988 | ₩12,988 | -2.71% | 68.3만 |
|---|
| 2025.10.15 | ₩13,565 | ₩13,565 | ₩13,216 | ₩13,310 | -1.88% | 91.8만 |
|---|
| 2025.10.14 | ₩13,069 | ₩13,424 | ₩13,069 | ₩13,404 | +2.57% | 77.2만 |
|---|
| 2025.10.13 | ₩12,921 | ₩13,337 | ₩12,908 | ₩13,230 | +2.39% | 110.5만 |
|---|
| 2025.10.10 | ₩12,666 | ₩12,968 | ₩12,587 | ₩12,840 | +1.38% | 168.4만 |
|---|