시장 데이터를 불러오는 중
전체 종목
Investcorp Credit Management BDC, Inc. - Common Stock 과거 주가
Investcorp Credit Management BDC, Inc. - Common Stock · ICMB · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Investcorp Credit Management BDC, Inc. - Common Stock · ICMB · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩935 | ₩1,002 | ₩896 | ₩935 | 0.00% | 2만 |
| 2026.10.08 | ₩922 | ₩1,030 | ₩882 | ₩908 | -1.45% | 2.9만 |
| 2026.10.07 | ₩949 | ₩1,026 | ₩868 | ₩900 | -5.07% | 10만 |
| 2026.10.06 | ₩935 | ₩1,030 | ₩895 | ₩966 | +3.29% | 15.3만 |
| 2026.10.05 | ₩1,029 | ₩1,042 | ₩916 | ₩946 | -8.05% | 7.1만 |
| 2026.10.02 | ₩1,109 | ₩1,129 | ₩1,042 | ₩1,055 | -4.82% | 3.1만 |
| 2026.10.01 | ₩1,118 | ₩1,153 | ₩1,109 | ₩1,109 | -0.84% | 7.1천 |
| 2026.09.30 | ₩1,137 | ₩1,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,109 |
| -2.47% |
| 8.8만 |
| 2026.09.29 | ₩1,173 | ₩1,173 | ₩1,136 | ₩1,136 | -3.19% | 2.5만 |
|---|
| 2026.09.28 | ₩1,149 | ₩1,166 | ₩1,137 | ₩1,142 | -0.58% | 1.5만 |
|---|
| 2026.09.25 | ₩1,169 | ₩1,176 | ₩1,137 | ₩1,149 | -1.71% | 1.1만 |
|---|
| 2026.09.24 | ₩1,149 | ₩1,176 | ₩1,149 | ₩1,149 | 0.00% | 1.2만 |
|---|
| 2026.09.23 | ₩1,176 | ₩1,176 | ₩1,149 | ₩1,162 | -1.14% | 8.4천 |
|---|
| 2026.09.22 | ₩1,202 | ₩1,202 | ₩1,149 | ₩1,153 | -4.11% | 8.6천 |
|---|
| 2026.09.21 | ₩1,177 | ₩1,202 | ₩1,149 | ₩1,152 | -2.16% | 1.1만 |
|---|
| 2026.09.18 | ₩1,176 | ₩1,189 | ₩1,101 | ₩1,180 | +0.34% | 5.2만 |
|---|
| 2026.09.17 | ₩1,149 | ₩1,184 | ₩1,146 | ₩1,176 | +2.33% | 4.2만 |
|---|
| 2026.09.16 | ₩1,174 | ₩1,188 | ₩1,136 | ₩1,149 | -2.16% | 8.9천 |
|---|
| 2026.09.15 | ₩1,174 | ₩1,189 | ₩1,149 | ₩1,149 | -2.16% | 4.6만 |
|---|
| 2026.09.14 | ₩1,162 | ₩1,202 | ₩1,162 | ₩1,162 | 0.00% | 9.5천 |
|---|
| 2026.09.11 | ₩1,170 | ₩1,176 | ₩1,148 | ₩1,156 | -1.26% | 3만 |
|---|
| 2026.09.10 | ₩1,168 | ₩1,170 | ₩1,149 | ₩1,149 | -1.60% | 3.3만 |
|---|
| 2026.09.09 | ₩1,136 | ₩1,173 | ₩1,136 | ₩1,149 | +1.18% | 1.7만 |
|---|
| 2026.09.08 | ₩1,140 | ₩1,176 | ₩1,136 | ₩1,149 | +0.82% | 5.4만 |
|---|
| 2026.09.04 | ₩1,140 | ₩1,197 | ₩1,138 | ₩1,184 | +3.87% | 2.9만 |
|---|
| 2026.09.03 | ₩1,109 | ₩1,149 | ₩1,109 | ₩1,138 | +2.65% | 3.7만 |
|---|
| 2026.09.02 | ₩1,096 | ₩1,130 | ₩1,096 | ₩1,122 | +2.44% | 4.3만 |
|---|
| 2026.09.01 | ₩1,122 | ₩1,136 | ₩1,096 | ₩1,100 | -2.02% | 5만 |
|---|
| 2026.08.31 | ₩1,126 | ₩1,136 | ₩1,122 | ₩1,122 | -0.36% | 3.7만 |
|---|
| 2026.08.28 | ₩1,136 | ₩1,149 | ₩1,101 | ₩1,126 | -0.82% | 5.2만 |
|---|
| 2026.08.27 | ₩1,101 | ₩1,148 | ₩1,101 | ₩1,129 | +2.55% | 2.9만 |
|---|
| 2026.08.26 | ₩1,126 | ₩1,129 | ₩1,101 | ₩1,116 | -0.95% | 5.9천 |
|---|
| 2026.08.25 | ₩1,149 | ₩1,149 | ₩1,106 | ₩1,126 | -1.98% | 2.2만 |
|---|
| 2026.08.24 | ₩1,137 | ₩1,137 | ₩1,106 | ₩1,109 | -2.47% | 2.4만 |
|---|
| 2026.08.21 | ₩1,108 | ₩1,162 | ₩1,096 | ₩1,152 | +3.98% | 3.9만 |
|---|
| 2026.08.20 | ₩1,097 | ₩1,162 | ₩1,097 | ₩1,134 | +3.41% | 4만 |
|---|
| 2026.08.19 | ₩1,118 | ₩1,136 | ₩1,101 | ₩1,109 | -0.84% | 1.1만 |
|---|
| 2026.08.18 | ₩1,136 | ₩1,136 | ₩1,085 | ₩1,118 | -1.53% | 3만 |
|---|
| 2026.08.17 | ₩1,161 | ₩1,161 | ₩1,082 | ₩1,106 | -4.72% | 2.9만 |
|---|
| 2026.08.14 | ₩1,078 | ₩1,136 | ₩1,078 | ₩1,121 | +3.97% | 2.9만 |
|---|
| 2026.08.13 | ₩1,104 | ₩1,136 | ₩1,050 | ₩1,101 | -0.24% | 4.9만 |
|---|
| 2026.08.12 | ₩1,162 | ₩1,162 | ₩1,105 | ₩1,136 | -2.30% | 1.4만 |
|---|
| 2026.08.11 | ₩1,132 | ₩1,162 | ₩1,104 | ₩1,153 | +1.89% | 2.9만 |
|---|
| 2026.08.10 | ₩1,136 | ₩1,169 | ₩1,104 | ₩1,104 | -2.82% | 5.1만 |
|---|
| 2026.08.07 | ₩1,104 | ₩1,169 | ₩1,104 | ₩1,118 | +1.33% | 4.8만 |
|---|
| 2026.08.06 | ₩1,122 | ₩1,189 | ₩1,114 | ₩1,137 | +1.31% | 5.7만 |
|---|
| 2026.08.05 | ₩1,104 | ₩1,109 | ₩1,104 | ₩1,104 | 0.00% | 5.9만 |
|---|
| 2026.08.04 | ₩1,129 | ₩1,129 | ₩1,050 | ₩1,104 | -2.25% | 3.6만 |
|---|
| 2026.08.03 | ₩1,015 | ₩1,134 | ₩1,015 | ₩1,094 | +7.76% | 5.3만 |
|---|
| 2026.07.31 | ₩1,022 | ₩1,042 | ₩1,010 | ₩1,029 | +0.65% | 3.1만 |
|---|
| 2026.07.30 | ₩1,022 | ₩1,042 | ₩1,010 | ₩1,041 | +1.83% | 2만 |
|---|
| 2026.07.29 | ₩1,042 | ₩1,042 | ₩1,007 | ₩1,010 | -3.08% | 2.4만 |
|---|
| 2026.07.28 | ₩1,015 | ₩1,047 | ₩1,015 | ₩1,015 | 0.00% | 2만 |
|---|
| 2026.07.27 | ₩1,047 | ₩1,069 | ₩1,006 | ₩1,029 | -1.79% | 1.2만 |
|---|
| 2026.07.24 | ₩1,055 | ₩1,055 | ₩1,003 | ₩1,042 | -1.27% | 1.2만 |
|---|
| 2026.07.23 | ₩1,049 | ₩1,055 | ₩1,002 | ₩1,046 | -0.25% | 3.7만 |
|---|
| 2026.07.22 | ₩1,069 | ₩1,069 | ₩1,009 | ₩1,038 | -2.88% | 5.7만 |
|---|
| 2026.07.21 | ₩1,015 | ₩1,082 | ₩1,015 | ₩1,042 | +2.63% | 3.2만 |
|---|
| 2026.07.20 | ₩1,176 | ₩1,176 | ₩1,042 | ₩1,042 | -11.36% | 7만 |
|---|
| 2026.07.17 | ₩1,176 | ₩1,176 | ₩1,096 | ₩1,141 | -2.95% | 2.8만 |
|---|
| 2026.07.16 | ₩1,149 | ₩1,176 | ₩1,096 | ₩1,148 | -0.12% | 3.8만 |
|---|
| 2026.07.15 | ₩1,066 | ₩1,202 | ₩1,046 | ₩1,193 | +11.90% | 5.7만 |
|---|
| 2026.07.14 | ₩1,189 | ₩1,189 | ₩977 | ₩1,100 | -7.53% | 35.2만 |
|---|
| 2026.07.13 | ₩1,229 | ₩1,229 | ₩1,162 | ₩1,176 | -4.35% | 5.3만 |
|---|
| 2026.07.10 | ₩1,216 | ₩1,256 | ₩1,202 | ₩1,229 | +1.10% | 2.7만 |
|---|
| 2026.07.09 | ₩1,189 | ₩1,269 | ₩1,164 | ₩1,218 | +2.47% | 3.6만 |
|---|
| 2026.07.08 | ₩1,256 | ₩1,256 | ₩1,193 | ₩1,193 | -5.00% | 6.4만 |
|---|
| 2026.07.07 | ₩1,309 | ₩1,309 | ₩1,240 | ₩1,269 | -3.06% | 14.3만 |
|---|
| 2026.07.06 | ₩1,304 | ₩1,333 | ₩1,283 | ₩1,309 | +0.41% | 2.6만 |
|---|
| 2026.07.02 | ₩1,209 | ₩1,336 | ₩1,209 | ₩1,301 | +7.62% | 7.6만 |
|---|
| 2026.07.01 | ₩1,576 | ₩1,576 | ₩1,149 | ₩1,216 | -22.88% | 48만 |
|---|
| 2026.06.30 | ₩1,590 | ₩1,617 | ₩1,563 | ₩1,563 | -1.68% | 10.7만 |
|---|
| 2026.06.29 | ₩1,617 | ₩1,643 | ₩1,563 | ₩1,643 | +1.65% | 4.8만 |
|---|
| 2026.06.26 | ₩1,563 | ₩1,617 | ₩1,563 | ₩1,603 | +2.56% | 3.1만 |
|---|
| 2026.06.25 | ₩1,670 | ₩1,670 | ₩1,583 | ₩1,590 | -4.80% | 6만 |
|---|
| 2026.06.24 | ₩1,603 | ₩1,723 | ₩1,563 | ₩1,670 | +4.17% | 15.4만 |
|---|
| 2026.06.23 | ₩1,590 | ₩1,590 | ₩1,563 | ₩1,576 | -0.84% | 11만 |
|---|
| 2026.06.22 | ₩1,576 | ₩1,710 | ₩1,563 | ₩1,603 | +1.69% | 136.4만 |
|---|
| 2026.06.18 | ₩1,590 | ₩1,603 | ₩1,563 | ₩1,576 | -0.84% | 3.1만 |
|---|
| 2026.06.17 | ₩1,603 | ₩1,623 | ₩1,563 | ₩1,563 | -2.50% | 4.7만 |
|---|
| 2026.06.16 | ₩1,563 | ₩1,598 | ₩1,563 | ₩1,563 | 0.00% | 6.3만 |
|---|
| 2026.06.15 | ₩1,643 | ₩1,643 | ₩1,590 | ₩1,603 | -2.44% | 3.7만 |
|---|
| 2026.06.12 | ₩1,630 | ₩1,643 | ₩1,576 | ₩1,603 | -1.64% | 3.4만 |
|---|
| 2026.06.11 | ₩1,617 | ₩1,657 | ₩1,590 | ₩1,617 | 0.00% | 2.7만 |
|---|
| 2026.06.10 | ₩1,603 | ₩1,657 | ₩1,563 | ₩1,643 | +2.50% | 6.6만 |
|---|
| 2026.06.09 | ₩1,590 | ₩1,630 | ₩1,563 | ₩1,590 | 0.00% | 6.6만 |
|---|
| 2026.06.08 | ₩1,643 | ₩1,643 | ₩1,590 | ₩1,603 | -2.44% | 10.3만 |
|---|
| 2026.06.05 | ₩1,603 | ₩1,657 | ₩1,576 | ₩1,603 | 0.00% | 13.1만 |
|---|
| 2026.06.04 | ₩1,590 | ₩1,670 | ₩1,576 | ₩1,610 | +1.26% | 3.4만 |
|---|
| 2026.06.03 | ₩1,576 | ₩1,630 | ₩1,563 | ₩1,563 | -0.85% | 11.3만 |
|---|
| 2026.06.02 | ₩1,576 | ₩1,603 | ₩1,550 | ₩1,576 | 0.00% | 11.2만 |
|---|
| 2026.06.01 | ₩1,750 | ₩1,750 | ₩1,323 | ₩1,576 | -9.92% | 24.6만 |
|---|
| 2026.05.29 | ₩1,710 | ₩1,777 | ₩1,657 | ₩1,723 | +0.78% | 7만 |
|---|
| 2026.05.28 | ₩1,837 | ₩1,844 | ₩1,603 | ₩1,710 | -6.91% | 10.6만 |
|---|
| 2026.05.27 | ₩1,817 | ₩1,937 | ₩1,737 | ₩1,777 | -2.21% | 8만 |
|---|
| 2026.05.26 | ₩1,886 | ₩1,937 | ₩1,817 | ₩1,844 | -2.27% | 5.2만 |
|---|
| 2026.05.22 | ₩1,844 | ₩1,897 | ₩1,817 | ₩1,857 | +0.72% | 4.7만 |
|---|
| 2026.05.21 | ₩1,804 | ₩1,857 | ₩1,804 | ₩1,844 | +2.22% | 5.2만 |
|---|
| 2026.05.20 | ₩1,804 | ₩1,824 | ₩1,790 | ₩1,804 | 0.00% | 5.7만 |
|---|
| 2026.05.19 | ₩1,804 | ₩1,857 | ₩1,777 | ₩1,790 | -0.74% | 4.1만 |
|---|
| 2026.05.18 | ₩1,884 | ₩1,964 | ₩1,710 | ₩1,750 | -7.09% | 7.1만 |
|---|
| 2026.05.15 | ₩1,924 | ₩2,004 | ₩1,884 | ₩1,910 | -0.69% | 1.6만 |
|---|
| 2026.05.14 | ₩1,910 | ₩2,004 | ₩1,897 | ₩1,924 | +0.70% | 3.2만 |
|---|
| 2026.05.13 | ₩2,017 | ₩2,017 | ₩1,870 | ₩1,924 | -4.64% | 5.5만 |
|---|
| 2026.05.12 | ₩2,044 | ₩2,124 | ₩1,884 | ₩2,024 | -0.98% | 7.7만 |
|---|
| 2026.05.11 | ₩2,244 | ₩2,271 | ₩2,020 | ₩2,057 | -8.33% | 7.3만 |
|---|
| 2026.05.08 | ₩2,271 | ₩2,298 | ₩2,111 | ₩2,258 | -0.59% | 4.8만 |
|---|
| 2026.05.07 | ₩2,305 | ₩2,378 | ₩2,204 | ₩2,231 | -3.19% | 3.3만 |
|---|
| 2026.05.06 | ₩2,338 | ₩2,415 | ₩2,204 | ₩2,311 | -1.14% | 2.9만 |
|---|
| 2026.05.05 | ₩2,472 | ₩2,472 | ₩2,255 | ₩2,338 | -5.41% | 2.5만 |
|---|
| 2026.05.04 | ₩2,498 | ₩2,538 | ₩2,405 | ₩2,418 | -3.21% | 1.8만 |
|---|
| 2026.05.01 | ₩2,431 | ₩2,538 | ₩2,418 | ₩2,445 | +0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩2,405 | ₩2,498 | ₩2,338 | ₩2,431 | +1.11% | 4.3만 |
|---|
| 2026.04.29 | ₩2,418 | ₩2,525 | ₩2,405 | ₩2,405 | -0.55% | 2.2만 |
|---|
| 2026.04.28 | ₩2,538 | ₩2,608 | ₩2,405 | ₩2,405 | -5.26% | 2.9만 |
|---|
| 2026.04.27 | ₩2,485 | ₩2,672 | ₩2,431 | ₩2,525 | +1.61% | 4.9만 |
|---|
| 2026.04.24 | ₩2,472 | ₩2,538 | ₩2,338 | ₩2,512 | +1.62% | 1.6만 |
|---|
| 2026.04.23 | ₩2,405 | ₩2,497 | ₩2,405 | ₩2,485 | +3.33% | 13.8만 |
|---|
| 2026.04.22 | ₩2,685 | ₩2,685 | ₩2,378 | ₩2,383 | -11.24% | 5.8만 |
|---|
| 2026.04.21 | ₩2,525 | ₩2,752 | ₩2,458 | ₩2,685 | +6.35% | 5.4만 |
|---|
| 2026.04.20 | ₩2,565 | ₩2,699 | ₩2,525 | ₩2,538 | -1.04% | 7.5만 |
|---|
| 2026.04.17 | ₩2,806 | ₩2,886 | ₩2,685 | ₩2,846 | +1.43% | 5.2만 |
|---|
| 2026.04.16 | ₩2,525 | ₩2,792 | ₩2,512 | ₩2,739 | +8.47% | 6만 |
|---|
| 2026.04.15 | ₩2,391 | ₩2,565 | ₩2,365 | ₩2,485 | +3.91% | 3만 |
|---|
| 2026.04.14 | ₩2,378 | ₩2,445 | ₩2,218 | ₩2,418 | +1.69% | 6.2만 |
|---|
| 2026.04.13 | ₩2,298 | ₩2,418 | ₩2,130 | ₩2,391 | +4.07% | 3.7만 |
|---|
| 2026.04.10 | ₩2,271 | ₩2,311 | ₩2,184 | ₩2,298 | +1.18% | 3.4만 |
|---|
| 2026.04.09 | ₩2,218 | ₩2,271 | ₩2,124 | ₩2,271 | +2.41% | 4.6만 |
|---|
| 2026.04.08 | ₩2,071 | ₩2,191 | ₩2,004 | ₩2,191 | +5.81% | 7.6만 |
|---|
| 2026.04.07 | ₩1,964 | ₩2,111 | ₩1,830 | ₩2,071 | +5.44% | 13.6만 |
|---|
| 2026.04.06 | ₩1,857 | ₩2,091 | ₩1,822 | ₩1,964 | +5.76% | 3.6만 |
|---|
| 2026.04.02 | ₩1,857 | ₩1,937 | ₩1,723 | ₩1,884 | +1.44% | 9.7만 |
|---|
| 2026.04.01 | ₩2,031 | ₩2,080 | ₩1,723 | ₩1,884 | -7.24% | 21.5만 |
|---|
| 2026.03.31 | ₩2,538 | ₩2,565 | ₩2,084 | ₩2,164 | -14.74% | 16.8만 |
|---|
| 2026.03.30 | ₩2,578 | ₩2,645 | ₩2,338 | ₩2,565 | -0.52% | 7.4만 |
|---|
| 2026.03.27 | ₩2,485 | ₩2,592 | ₩2,485 | ₩2,592 | +4.30% | 1.2만 |
|---|
| 2026.03.26 | ₩2,512 | ₩2,578 | ₩2,498 | ₩2,512 | 0.00% | 1.6만 |
|---|
| 2026.03.25 | ₩2,525 | ₩2,592 | ₩2,411 | ₩2,512 | -0.53% | 2.3만 |
|---|
| 2026.03.24 | ₩2,365 | ₩2,538 | ₩2,351 | ₩2,512 | +6.21% | 3.3만 |
|---|
| 2026.03.23 | ₩2,285 | ₩2,444 | ₩2,251 | ₩2,365 | +3.51% | 5.1만 |
|---|
| 2026.03.20 | ₩2,351 | ₩2,351 | ₩2,138 | ₩2,285 | -2.84% | 9.3만 |
|---|
| 2026.03.19 | ₩2,544 | ₩2,552 | ₩2,258 | ₩2,285 | -10.19% | 16만 |
|---|
| 2026.03.18 | ₩2,645 | ₩2,806 | ₩2,525 | ₩2,538 | -4.04% | 9.5만 |
|---|
| 2026.03.17 | ₩2,645 | ₩2,712 | ₩2,632 | ₩2,659 | +0.51% | 3.2만 |
|---|
| 2026.03.16 | ₩2,659 | ₩2,759 | ₩2,445 | ₩2,619 | -1.51% | 9.6만 |
|---|
| 2026.03.13 | ₩3,099 | ₩3,099 | ₩2,431 | ₩2,651 | -14.48% | 23.9만 |
|---|
| 2026.03.12 | ₩3,380 | ₩3,460 | ₩3,073 | ₩3,099 | -8.30% | 11.3만 |
|---|
| 2026.03.11 | ₩3,634 | ₩3,674 | ₩3,313 | ₩3,353 | -7.72% | 15.4만 |
|---|
| 2026.03.10 | ₩3,594 | ₩3,674 | ₩3,594 | ₩3,641 | +1.30% | 4.8천 |
|---|
| 2026.03.09 | ₩3,674 | ₩3,834 | ₩3,594 | ₩3,607 | -1.82% | 6.8만 |
|---|
| 2026.03.06 | ₩3,914 | ₩3,955 | ₩3,754 | ₩3,754 | -4.10% | 2.2만 |
|---|
| 2026.03.05 | ₩3,901 | ₩3,979 | ₩3,888 | ₩3,901 | 0.00% | 4천 |
|---|
| 2026.03.04 | ₩3,914 | ₩3,955 | ₩3,888 | ₩3,888 | -0.68% | 9.7천 |
|---|
| 2026.03.03 | ₩3,874 | ₩3,981 | ₩3,874 | ₩3,941 | +1.72% | 2.3만 |
|---|
| 2026.03.02 | ₩3,888 | ₩3,937 | ₩3,888 | ₩3,893 | +0.14% | 8.9천 |
|---|
| 2026.02.27 | ₩4,059 | ₩4,059 | ₩3,861 | ₩3,874 | -4.54% | 1.4만 |
|---|
| 2026.02.26 | ₩3,914 | ₩4,005 | ₩3,914 | ₩3,920 | +0.14% | 3.5천 |
|---|
| 2026.02.25 | ₩3,995 | ₩4,060 | ₩3,901 | ₩3,914 | -2.01% | 1.9만 |
|---|
| 2026.02.24 | ₩4,021 | ₩4,021 | ₩3,888 | ₩3,941 | -1.99% | 4.5만 |
|---|
| 2026.02.23 | ₩4,008 | ₩4,027 | ₩3,928 | ₩3,981 | -0.67% | 3.6만 |
|---|
| 2026.02.20 | ₩4,048 | ₩4,142 | ₩4,008 | ₩4,008 | -0.99% | 1.6만 |
|---|
| 2026.02.19 | ₩3,968 | ₩4,048 | ₩3,901 | ₩4,008 | +1.01% | 5.9천 |
|---|
| 2026.02.18 | ₩4,048 | ₩4,048 | ₩3,888 | ₩3,928 | -2.97% | 3.7만 |
|---|
| 2026.02.17 | ₩4,088 | ₩4,128 | ₩3,995 | ₩4,035 | -1.31% | 4.2만 |
|---|
| 2026.02.13 | ₩4,128 | ₩4,142 | ₩3,968 | ₩4,115 | -0.32% | 2.7만 |
|---|
| 2026.02.12 | ₩4,128 | ₩4,142 | ₩4,008 | ₩4,115 | -0.32% | 4.5만 |
|---|
| 2026.02.11 | ₩4,008 | ₩4,168 | ₩3,848 | ₩4,128 | +3.00% | 14.9만 |
|---|
| 2026.02.10 | ₩4,048 | ₩4,095 | ₩3,856 | ₩4,008 | -0.99% | 2.5만 |
|---|
| 2026.02.09 | ₩3,781 | ₩4,101 | ₩3,781 | ₩4,088 | +8.13% | 19.4만 |
|---|
| 2026.02.06 | ₩3,834 | ₩3,941 | ₩3,714 | ₩3,781 | -1.39% | 2.5만 |
|---|
| 2026.02.05 | ₩3,848 | ₩3,848 | ₩3,687 | ₩3,687 | -4.17% | 3.3만 |
|---|
| 2026.02.04 | ₩3,914 | ₩3,934 | ₩3,848 | ₩3,861 | -1.37% | 8.7천 |
|---|
| 2026.02.03 | ₩3,928 | ₩3,995 | ₩3,888 | ₩3,901 | -0.68% | 9.2천 |
|---|
| 2026.02.02 | ₩3,968 | ₩4,021 | ₩3,848 | ₩3,928 | -1.01% | 7만 |
|---|
| 2026.01.30 | ₩3,767 | ₩4,075 | ₩3,767 | ₩3,981 | +5.67% | 8.4만 |
|---|
| 2026.01.29 | ₩3,774 | ₩3,808 | ₩3,761 | ₩3,767 | -0.18% | 1만 |
|---|
| 2026.01.28 | ₩3,741 | ₩3,774 | ₩3,727 | ₩3,774 | +0.89% | 1.2만 |
|---|
| 2026.01.27 | ₩3,808 | ₩3,808 | ₩3,701 | ₩3,754 | -1.40% | 1.9만 |
|---|
| 2026.01.26 | ₩3,741 | ₩3,808 | ₩3,714 | ₩3,808 | +1.79% | 3.3만 |
|---|
| 2026.01.23 | ₩3,741 | ₩3,783 | ₩3,674 | ₩3,741 | 0.00% | 8.6천 |
|---|
| 2026.01.22 | ₩3,754 | ₩3,754 | ₩3,701 | ₩3,707 | -1.25% | 3.6만 |
|---|
| 2026.01.21 | ₩3,674 | ₩3,754 | ₩3,674 | ₩3,727 | +1.45% | 2.2만 |
|---|
| 2026.01.20 | ₩3,727 | ₩3,861 | ₩3,727 | ₩3,741 | +0.36% | 5.2만 |
|---|
| 2026.01.16 | ₩3,781 | ₩3,834 | ₩3,743 | ₩3,834 | +1.41% | 7.6천 |
|---|
| 2026.01.15 | ₩3,741 | ₩3,781 | ₩3,707 | ₩3,781 | +1.07% | 2.2만 |
|---|
| 2026.01.14 | ₩3,661 | ₩3,741 | ₩3,661 | ₩3,737 | +2.08% | 1.8만 |
|---|
| 2026.01.13 | ₩3,687 | ₩3,701 | ₩3,666 | ₩3,681 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩3,674 | ₩3,701 | ₩3,647 | ₩3,687 | +0.36% | 1.5만 |
|---|
| 2026.01.09 | ₩3,714 | ₩3,714 | ₩3,621 | ₩3,687 | -0.72% | 5.5천 |
|---|
| 2026.01.08 | ₩3,647 | ₩3,674 | ₩3,607 | ₩3,674 | +0.73% | 4.9천 |
|---|
| 2026.01.07 | ₩3,634 | ₩3,674 | ₩3,621 | ₩3,621 | -0.37% | 1.2만 |
|---|
| 2026.01.06 | ₩3,674 | ₩3,674 | ₩3,594 | ₩3,634 | -1.09% | 1.9만 |
|---|
| 2026.01.05 | ₩3,607 | ₩3,701 | ₩3,604 | ₩3,687 | +2.22% | 9.1천 |
|---|
| 2026.01.02 | ₩3,634 | ₩3,634 | ₩3,554 | ₩3,594 | -1.10% | 8.1천 |
|---|
| 2025.12.31 | ₩3,616 | ₩3,647 | ₩3,587 | ₩3,607 | -0.26% | 4.5만 |
|---|
| 2025.12.30 | ₩3,607 | ₩3,646 | ₩3,594 | ₩3,594 | -0.37% | 3.8만 |
|---|
| 2025.12.29 | ₩3,621 | ₩3,630 | ₩3,607 | ₩3,621 | 0.00% | 1.4만 |
|---|
| 2025.12.26 | ₩3,607 | ₩3,661 | ₩3,580 | ₩3,607 | 0.00% | 4.5만 |
|---|
| 2025.12.24 | ₩3,607 | ₩3,661 | ₩3,556 | ₩3,661 | +1.48% | 1.5만 |
|---|
| 2025.12.23 | ₩3,767 | ₩3,767 | ₩3,554 | ₩3,647 | -3.19% | 6.7만 |
|---|
| 2025.12.22 | ₩3,767 | ₩3,794 | ₩3,687 | ₩3,781 | +0.35% | 8천 |
|---|
| 2025.12.19 | ₩3,767 | ₩3,781 | ₩3,674 | ₩3,781 | +0.35% | 2.4만 |
|---|
| 2025.12.18 | ₩3,687 | ₩3,794 | ₩3,634 | ₩3,754 | +1.81% | 10.2만 |
|---|
| 2025.12.17 | ₩3,741 | ₩3,781 | ₩3,701 | ₩3,754 | +0.36% | 1.1만 |
|---|
| 2025.12.16 | ₩3,714 | ₩3,777 | ₩3,674 | ₩3,741 | +0.72% | 1.2만 |
|---|
| 2025.12.15 | ₩3,727 | ₩3,794 | ₩3,702 | ₩3,714 | -0.36% | 1.4만 |
|---|
| 2025.12.12 | ₩3,834 | ₩3,848 | ₩3,687 | ₩3,754 | -2.09% | 4만 |
|---|
| 2025.12.11 | ₩3,714 | ₩3,834 | ₩3,687 | ₩3,794 | +2.16% | 2.7만 |
|---|
| 2025.12.10 | ₩3,741 | ₩3,741 | ₩3,701 | ₩3,714 | -0.71% | 2.2만 |
|---|
| 2025.12.09 | ₩3,661 | ₩3,741 | ₩3,661 | ₩3,701 | +1.09% | 3.1만 |
|---|
| 2025.12.08 | ₩3,834 | ₩3,834 | ₩3,714 | ₩3,733 | -2.65% | 3.1만 |
|---|
| 2025.12.05 | ₩3,794 | ₩3,872 | ₩3,794 | ₩3,808 | +0.35% | 2.9만 |
|---|
| 2025.12.04 | ₩3,821 | ₩3,848 | ₩3,781 | ₩3,794 | -0.70% | 2.3만 |
|---|
| 2025.12.03 | ₩3,808 | ₩3,841 | ₩3,774 | ₩3,821 | +0.35% | 4만 |
|---|
| 2025.12.02 | ₩3,928 | ₩4,072 | ₩3,794 | ₩3,808 | -3.06% | 2.6만 |
|---|
| 2025.12.01 | ₩3,861 | ₩3,995 | ₩3,727 | ₩3,861 | 0.00% | 8만 |
|---|
| 2025.11.28 | ₩3,995 | ₩4,088 | ₩3,955 | ₩4,075 | +2.01% | 9.9만 |
|---|
| 2025.11.26 | ₩3,995 | ₩3,995 | ₩3,888 | ₩3,914 | -2.01% | 5.1만 |
|---|
| 2025.11.25 | ₩4,008 | ₩4,008 | ₩3,901 | ₩3,914 | -2.33% | 3.7만 |
|---|
| 2025.11.24 | ₩3,901 | ₩4,008 | ₩3,888 | ₩4,008 | +2.74% | 5.1만 |
|---|
| 2025.11.21 | ₩3,861 | ₩3,928 | ₩3,834 | ₩3,922 | +1.59% | 9.9만 |
|---|
| 2025.11.20 | ₩3,770 | ₩3,941 | ₩3,695 | ₩3,882 | +2.98% | 2.1만 |
|---|
| 2025.11.19 | ₩3,808 | ₩3,808 | ₩3,687 | ₩3,767 | -1.05% | 6.6만 |
|---|
| 2025.11.18 | ₩3,687 | ₩3,767 | ₩3,687 | ₩3,754 | +1.81% | 2.3만 |
|---|
| 2025.11.17 | ₩3,727 | ₩3,774 | ₩3,687 | ₩3,687 | -1.08% | 3.4만 |
|---|
| 2025.11.14 | ₩3,661 | ₩3,754 | ₩3,614 | ₩3,741 | +2.19% | 1.6만 |
|---|
| 2025.11.13 | ₩3,647 | ₩3,741 | ₩3,594 | ₩3,661 | +0.37% | 5.3만 |
|---|
| 2025.11.12 | ₩3,727 | ₩3,737 | ₩3,474 | ₩3,487 | -6.45% | 8.9만 |
|---|
| 2025.11.11 | ₩3,741 | ₩3,741 | ₩3,674 | ₩3,714 | -0.71% | 9.7천 |
|---|
| 2025.11.10 | ₩3,714 | ₩3,714 | ₩3,665 | ₩3,687 | -0.72% | 6.3천 |
|---|
| 2025.11.07 | ₩3,694 | ₩3,694 | ₩3,667 | ₩3,674 | -0.54% | 1.3천 |
|---|
| 2025.11.06 | ₩3,634 | ₩3,687 | ₩3,627 | ₩3,634 | 0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩3,701 | ₩3,714 | ₩3,661 | ₩3,674 | -0.72% | 7.4천 |
|---|
| 2025.11.04 | ₩3,674 | ₩3,714 | ₩3,661 | ₩3,687 | +0.36% | 2.2만 |
|---|
| 2025.11.03 | ₩3,767 | ₩3,767 | ₩3,674 | ₩3,674 | -2.48% | 2.3만 |
|---|
| 2025.10.31 | ₩3,742 | ₩3,808 | ₩3,701 | ₩3,733 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩3,821 | ₩3,821 | ₩3,717 | ₩3,741 | -2.10% | 3.6만 |
|---|
| 2025.10.29 | ₩3,808 | ₩3,874 | ₩3,754 | ₩3,808 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩3,794 | ₩3,808 | ₩3,767 | ₩3,781 | -0.35% | 1.8만 |
|---|
| 2025.10.27 | ₩3,808 | ₩3,820 | ₩3,741 | ₩3,759 | -1.26% | 1.8만 |
|---|
| 2025.10.24 | ₩3,794 | ₩3,842 | ₩3,767 | ₩3,781 | -0.35% | 7.1천 |
|---|
| 2025.10.23 | ₩3,781 | ₩3,796 | ₩3,701 | ₩3,754 | -0.71% | 4.8천 |
|---|
| 2025.10.22 | ₩3,781 | ₩3,848 | ₩3,727 | ₩3,761 | -0.53% | 2.2만 |
|---|
| 2025.10.21 | ₩3,821 | ₩3,821 | ₩3,714 | ₩3,767 | -1.40% | 2.4만 |
|---|
| 2025.10.20 | ₩3,874 | ₩3,874 | ₩3,794 | ₩3,794 | -2.07% | 2.8만 |
|---|
| 2025.10.17 | ₩3,888 | ₩3,941 | ₩3,834 | ₩3,834 | -1.37% | 8.4천 |
|---|
| 2025.10.16 | ₩3,995 | ₩3,995 | ₩3,794 | ₩3,914 | -2.01% | 3만 |
|---|
| 2025.10.15 | ₩3,968 | ₩3,981 | ₩3,888 | ₩3,901 | -1.68% | 2.9만 |
|---|
| 2025.10.14 | ₩3,861 | ₩4,021 | ₩3,861 | ₩4,008 | +3.81% | 6.9만 |
|---|
| 2025.10.13 | ₩3,874 | ₩3,941 | ₩3,874 | ₩3,901 | +0.69% | 1.5만 |
|---|
| 2025.10.10 | ₩3,928 | ₩4,015 | ₩3,834 | ₩3,834 | -2.38% | 1.2만 |
|---|