시장 데이터를 불러오는 중
전체 종목
Kayne Anderson BDC, Inc. Common Stock 과거 주가
Kayne Anderson BDC, Inc. Common Stock · KBDC · NYSE
중견기업의 선순위 담보대출 등에 투자하는 기업성장투자회사(BDC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kayne Anderson BDC, Inc. Common Stock · KBDC · NYSE
중견기업의 선순위 담보대출 등에 투자하는 기업성장투자회사(BDC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,804 | ₩16,851 | ₩16,616 | ₩16,683 | -0.72% | 39.6만 |
| 2026.10.08 | ₩16,616 | ₩16,777 | ₩16,509 | ₩16,764 | +0.89% | 42만 |
| 2026.10.07 | ₩16,831 | ₩16,831 | ₩16,591 | ₩16,616 | -1.27% | 47만 |
| 2026.10.06 | ₩17,058 | ₩17,152 | ₩16,891 | ₩16,898 | -0.94% | 32.2만 |
| 2026.10.05 | ₩17,058 | ₩17,186 | ₩16,978 | ₩17,018 | -0.24% | 41.1만 |
| 2026.10.02 | ₩17,125 | ₩17,146 | ₩16,878 | ₩16,978 | -0.86% | 23.1만 |
| 2026.10.01 | ₩16,924 | ₩17,420 | ₩16,817 | ₩17,099 | +1.03% | 34.4만 |
| 2026.09.30 | ₩17,152 | ₩17,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,831 |
| -1.87% |
| 35만 |
| 2026.09.29 | ₩17,420 | ₩17,675 | ₩17,353 | ₩17,514 | +0.54% | 56.9만 |
|---|
| 2026.09.28 | ₩17,474 | ₩17,581 | ₩17,347 | ₩17,460 | -0.08% | 55.3만 |
|---|
| 2026.09.25 | ₩17,460 | ₩17,816 | ₩17,367 | ₩17,474 | +0.08% | 40.2만 |
|---|
| 2026.09.24 | ₩17,581 | ₩17,759 | ₩17,380 | ₩17,407 | -0.99% | 57.3만 |
|---|
| 2026.09.23 | ₩17,608 | ₩17,860 | ₩17,474 | ₩17,527 | -0.46% | 35.3만 |
|---|
| 2026.09.22 | ₩17,769 | ₩17,769 | ₩17,568 | ₩17,608 | -0.90% | 18.2만 |
|---|
| 2026.09.21 | ₩17,487 | ₩17,635 | ₩17,487 | ₩17,541 | +0.31% | 26.4만 |
|---|
| 2026.09.18 | ₩17,715 | ₩17,742 | ₩17,367 | ₩17,514 | -1.13% | 45.9만 |
|---|
| 2026.09.17 | ₩17,876 | ₩18,157 | ₩17,715 | ₩17,742 | -0.75% | 51.6만 |
|---|
| 2026.09.16 | ₩17,407 | ₩17,581 | ₩17,326 | ₩17,487 | +0.46% | 75.7만 |
|---|
| 2026.09.15 | ₩17,353 | ₩17,460 | ₩17,313 | ₩17,447 | +0.54% | 23.9만 |
|---|
| 2026.09.14 | ₩17,393 | ₩17,581 | ₩17,300 | ₩17,460 | +0.39% | 31.6만 |
|---|
| 2026.09.11 | ₩17,447 | ₩17,507 | ₩17,259 | ₩17,367 | -0.46% | 17.9만 |
|---|
| 2026.09.10 | ₩17,487 | ₩17,506 | ₩17,286 | ₩17,367 | -0.69% | 31.1만 |
|---|
| 2026.09.09 | ₩17,661 | ₩17,715 | ₩17,420 | ₩17,514 | -0.83% | 23.5만 |
|---|
| 2026.09.08 | ₩18,050 | ₩18,177 | ₩17,675 | ₩17,675 | -2.08% | 22.5만 |
|---|
| 2026.09.04 | ₩18,023 | ₩18,130 | ₩17,836 | ₩18,023 | 0.00% | 40.9만 |
|---|
| 2026.09.03 | ₩18,023 | ₩18,224 | ₩17,883 | ₩18,037 | +0.07% | 27.1만 |
|---|
| 2026.09.02 | ₩18,264 | ₩18,264 | ₩17,996 | ₩18,104 | -0.88% | 40.9만 |
|---|
| 2026.09.01 | ₩18,104 | ₩18,293 | ₩18,050 | ₩18,090 | -0.07% | 21.9만 |
|---|
| 2026.08.31 | ₩17,929 | ₩18,425 | ₩17,929 | ₩18,238 | +1.72% | 30.7만 |
|---|
| 2026.08.28 | ₩18,117 | ₩18,177 | ₩17,889 | ₩17,956 | -0.89% | 36.3만 |
|---|
| 2026.08.27 | ₩17,983 | ₩18,256 | ₩17,956 | ₩18,077 | +0.52% | 39.2만 |
|---|
| 2026.08.26 | ₩18,144 | ₩18,268 | ₩18,037 | ₩18,063 | -0.44% | 33.9만 |
|---|
| 2026.08.25 | ₩18,104 | ₩18,130 | ₩17,929 | ₩18,117 | +0.07% | 36.2만 |
|---|
| 2026.08.24 | ₩17,903 | ₩18,090 | ₩17,755 | ₩18,023 | +0.67% | 44.6만 |
|---|
| 2026.08.21 | ₩17,916 | ₩18,034 | ₩17,755 | ₩17,903 | -0.07% | 40.9만 |
|---|
| 2026.08.20 | ₩17,782 | ₩18,037 | ₩17,782 | ₩17,876 | +0.53% | 42.5만 |
|---|
| 2026.08.19 | ₩17,943 | ₩18,264 | ₩17,702 | ₩17,795 | -0.82% | 42.4만 |
|---|
| 2026.08.18 | ₩17,956 | ₩18,023 | ₩17,769 | ₩17,876 | -0.45% | 41.7만 |
|---|
| 2026.08.17 | ₩18,050 | ₩18,090 | ₩17,749 | ₩17,849 | -1.11% | 45.6만 |
|---|
| 2026.08.14 | ₩18,465 | ₩18,506 | ₩18,077 | ₩18,090 | -2.03% | 69만 |
|---|
| 2026.08.13 | ₩18,358 | ₩18,559 | ₩18,117 | ₩18,439 | +0.44% | 53.6만 |
|---|
| 2026.08.12 | ₩18,506 | ₩18,613 | ₩18,157 | ₩18,224 | -1.52% | 30.3만 |
|---|
| 2026.08.11 | ₩17,956 | ₩18,720 | ₩17,956 | ₩18,425 | +2.61% | 37.8만 |
|---|
| 2026.08.10 | ₩18,800 | ₩18,975 | ₩18,519 | ₩18,720 | -0.43% | 72.6만 |
|---|
| 2026.08.07 | ₩18,546 | ₩19,015 | ₩18,546 | ₩18,921 | +2.02% | 46.2만 |
|---|
| 2026.08.06 | ₩18,372 | ₩18,760 | ₩18,326 | ₩18,599 | +1.24% | 35.4만 |
|---|
| 2026.08.05 | ₩18,626 | ₩18,626 | ₩18,157 | ₩18,345 | -1.51% | 26만 |
|---|
| 2026.08.04 | ₩18,546 | ₩18,733 | ₩18,372 | ₩18,626 | +0.43% | 40.7만 |
|---|
| 2026.08.03 | ₩18,050 | ₩18,385 | ₩17,862 | ₩18,318 | +1.48% | 32.3만 |
|---|
| 2026.07.31 | ₩17,970 | ₩18,251 | ₩17,782 | ₩17,822 | -0.82% | 36만 |
|---|
| 2026.07.30 | ₩18,023 | ₩18,077 | ₩17,809 | ₩18,050 | +0.15% | 35.1만 |
|---|
| 2026.07.29 | ₩18,439 | ₩18,640 | ₩17,970 | ₩18,117 | -1.74% | 40.1만 |
|---|
| 2026.07.28 | ₩18,412 | ₩18,733 | ₩18,291 | ₩18,492 | +0.44% | 18.2만 |
|---|
| 2026.07.27 | ₩18,184 | ₩18,372 | ₩18,130 | ₩18,238 | +0.29% | 44.4만 |
|---|
| 2026.07.24 | ₩18,063 | ₩18,077 | ₩17,789 | ₩18,023 | -0.22% | 32만 |
|---|
| 2026.07.23 | ₩17,822 | ₩17,970 | ₩17,708 | ₩17,889 | +0.38% | 39.1만 |
|---|
| 2026.07.22 | ₩18,251 | ₩18,309 | ₩17,883 | ₩17,929 | -1.76% | 31.4만 |
|---|
| 2026.07.21 | ₩18,104 | ₩18,372 | ₩18,104 | ₩18,224 | +0.67% | 15.6만 |
|---|
| 2026.07.20 | ₩18,345 | ₩18,372 | ₩17,956 | ₩18,171 | -0.95% | 35.7만 |
|---|
| 2026.07.17 | ₩18,653 | ₩18,760 | ₩18,264 | ₩18,372 | -1.51% | 33.2만 |
|---|
| 2026.07.16 | ₩18,519 | ₩18,693 | ₩18,425 | ₩18,653 | +0.72% | 30.8만 |
|---|
| 2026.07.15 | ₩18,586 | ₩18,707 | ₩18,425 | ₩18,452 | -0.72% | 32.5만 |
|---|
| 2026.07.14 | ₩18,425 | ₩18,541 | ₩18,372 | ₩18,465 | +0.22% | 47.6만 |
|---|
| 2026.07.13 | ₩18,653 | ₩18,760 | ₩18,358 | ₩18,412 | -1.29% | 19.5만 |
|---|
| 2026.07.10 | ₩18,264 | ₩18,599 | ₩18,264 | ₩18,412 | +0.81% | 15.6만 |
|---|
| 2026.07.09 | ₩18,238 | ₩18,238 | ₩18,070 | ₩18,171 | -0.37% | 22만 |
|---|
| 2026.07.08 | ₩18,211 | ₩18,325 | ₩18,144 | ₩18,238 | +0.15% | 23.6만 |
|---|
| 2026.07.07 | ₩18,318 | ₩18,506 | ₩18,211 | ₩18,251 | -0.37% | 25.1만 |
|---|
| 2026.07.06 | ₩18,211 | ₩18,506 | ₩18,211 | ₩18,264 | +0.29% | 34.2만 |
|---|
| 2026.07.02 | ₩18,546 | ₩18,613 | ₩18,184 | ₩18,211 | -1.81% | 33.4만 |
|---|
| 2026.07.01 | ₩18,184 | ₩18,559 | ₩18,184 | ₩18,331 | +0.81% | 21만 |
|---|
| 2026.06.30 | ₩18,144 | ₩18,224 | ₩17,970 | ₩18,130 | -0.07% | 41만 |
|---|
| 2026.06.29 | ₩18,532 | ₩18,760 | ₩18,492 | ₩18,707 | +0.94% | 38.2만 |
|---|
| 2026.06.26 | ₩18,291 | ₩18,586 | ₩18,291 | ₩18,532 | +1.32% | 19.8만 |
|---|
| 2026.06.25 | ₩18,358 | ₩18,439 | ₩18,090 | ₩18,291 | -0.36% | 43.2만 |
|---|
| 2026.06.24 | ₩18,425 | ₩18,425 | ₩18,023 | ₩18,197 | -1.24% | 45.6만 |
|---|
| 2026.06.23 | ₩18,331 | ₩18,532 | ₩18,251 | ₩18,425 | +0.51% | 30.2만 |
|---|
| 2026.06.22 | ₩18,573 | ₩18,800 | ₩18,311 | ₩18,372 | -1.08% | 30.3만 |
|---|
| 2026.06.18 | ₩18,707 | ₩18,707 | ₩18,452 | ₩18,519 | -1.00% | 30.2만 |
|---|
| 2026.06.17 | ₩18,787 | ₩19,085 | ₩18,452 | ₩18,532 | -1.36% | 25.9만 |
|---|
| 2026.06.16 | ₩18,800 | ₩18,928 | ₩18,640 | ₩18,774 | -0.14% | 37.8만 |
|---|
| 2026.06.15 | ₩19,457 | ₩19,712 | ₩18,774 | ₩18,800 | -3.37% | 38.6만 |
|---|
| 2026.06.12 | ₩19,015 | ₩19,457 | ₩18,961 | ₩19,457 | +2.33% | 33만 |
|---|
| 2026.06.11 | ₩19,497 | ₩19,627 | ₩19,296 | ₩19,363 | -0.69% | 22.8만 |
|---|
| 2026.06.10 | ₩19,323 | ₩19,725 | ₩19,283 | ₩19,470 | +0.76% | 23.8만 |
|---|
| 2026.06.09 | ₩19,484 | ₩19,832 | ₩19,296 | ₩19,336 | -0.76% | 18.7만 |
|---|
| 2026.06.08 | ₩19,269 | ₩19,604 | ₩19,189 | ₩19,457 | +0.97% | 40.8만 |
|---|
| 2026.06.05 | ₩19,430 | ₩19,598 | ₩19,082 | ₩19,216 | -1.10% | 19.8만 |
|---|
| 2026.06.04 | ₩19,068 | ₩19,535 | ₩19,055 | ₩19,470 | +2.11% | 35.6만 |
|---|
| 2026.06.03 | ₩19,457 | ₩19,604 | ₩18,961 | ₩19,001 | -2.34% | 27.2만 |
|---|
| 2026.06.02 | ₩19,953 | ₩19,953 | ₩19,631 | ₩19,631 | -1.61% | 16.7만 |
|---|
| 2026.06.01 | ₩19,765 | ₩20,020 | ₩19,738 | ₩19,926 | +0.81% | 18.3만 |
|---|
| 2026.05.29 | ₩19,792 | ₩20,100 | ₩19,765 | ₩19,819 | +0.14% | 37.8만 |
|---|
| 2026.05.28 | ₩19,886 | ₩19,966 | ₩19,738 | ₩19,792 | -0.47% | 31.4만 |
|---|
| 2026.05.27 | ₩19,846 | ₩20,047 | ₩19,805 | ₩19,886 | +0.20% | 17.3만 |
|---|
| 2026.05.26 | ₩19,685 | ₩20,033 | ₩19,645 | ₩19,832 | +0.75% | 13만 |
|---|
| 2026.05.22 | ₩19,698 | ₩19,799 | ₩19,457 | ₩19,537 | -0.82% | 16.3만 |
|---|
| 2026.05.21 | ₩19,765 | ₩19,899 | ₩19,604 | ₩19,631 | -0.68% | 17.1만 |
|---|
| 2026.05.20 | ₩19,497 | ₩19,913 | ₩19,446 | ₩19,805 | +1.58% | 15.3만 |
|---|
| 2026.05.19 | ₩19,618 | ₩19,886 | ₩19,403 | ₩19,403 | -1.09% | 14.3만 |
|---|
| 2026.05.18 | ₩19,765 | ₩19,953 | ₩19,591 | ₩19,604 | -0.81% | 22.4만 |
|---|
| 2026.05.15 | ₩19,832 | ₩19,913 | ₩19,604 | ₩19,685 | -0.74% | 14.8만 |
|---|
| 2026.05.14 | ₩20,047 | ₩20,276 | ₩19,765 | ₩19,792 | -1.27% | 18.6만 |
|---|
| 2026.05.13 | ₩20,275 | ₩20,409 | ₩19,819 | ₩19,819 | -2.25% | 22.9만 |
|---|
| 2026.05.12 | ₩19,980 | ₩20,367 | ₩19,725 | ₩20,301 | +1.61% | 22.9만 |
|---|
| 2026.05.11 | ₩19,993 | ₩20,060 | ₩19,524 | ₩19,564 | -2.14% | 19.6만 |
|---|
| 2026.05.08 | ₩20,556 | ₩20,556 | ₩19,665 | ₩19,926 | -3.06% | 37.8만 |
|---|
| 2026.05.07 | ₩20,301 | ₩20,435 | ₩19,953 | ₩20,382 | +0.40% | 19만 |
|---|
| 2026.05.06 | ₩20,368 | ₩20,851 | ₩19,899 | ₩20,476 | +0.53% | 101.1만 |
|---|
| 2026.05.05 | ₩20,368 | ₩20,409 | ₩20,047 | ₩20,248 | -0.59% | 24.7만 |
|---|
| 2026.05.04 | ₩20,208 | ₩20,368 | ₩20,127 | ₩20,342 | +0.66% | 25.8만 |
|---|
| 2026.05.01 | ₩20,073 | ₩20,288 | ₩19,939 | ₩20,221 | +0.73% | 24.2만 |
|---|
| 2026.04.30 | ₩19,350 | ₩20,033 | ₩19,336 | ₩19,966 | +3.19% | 20만 |
|---|
| 2026.04.29 | ₩19,618 | ₩19,618 | ₩19,243 | ₩19,350 | -1.37% | 16.9만 |
|---|
| 2026.04.28 | ₩19,336 | ₩19,659 | ₩19,263 | ₩19,564 | +1.18% | 20.8만 |
|---|
| 2026.04.27 | ₩19,149 | ₩19,377 | ₩19,122 | ₩19,269 | +0.63% | 26.5만 |
|---|
| 2026.04.24 | ₩18,921 | ₩19,256 | ₩18,845 | ₩19,095 | +0.92% | 18.8만 |
|---|
| 2026.04.23 | ₩19,256 | ₩19,323 | ₩18,867 | ₩18,921 | -1.74% | 26.3만 |
|---|
| 2026.04.22 | ₩19,323 | ₩19,558 | ₩19,202 | ₩19,336 | +0.07% | 31.9만 |
|---|
| 2026.04.21 | ₩19,631 | ₩19,752 | ₩19,068 | ₩19,149 | -2.46% | 36.1만 |
|---|
| 2026.04.20 | ₩19,631 | ₩19,792 | ₩19,524 | ₩19,645 | +0.07% | 30.2만 |
|---|
| 2026.04.17 | ₩19,430 | ₩19,832 | ₩19,350 | ₩19,631 | +1.03% | 34.7만 |
|---|
| 2026.04.16 | ₩19,497 | ₩19,599 | ₩19,269 | ₩19,417 | -0.41% | 29.7만 |
|---|
| 2026.04.15 | ₩19,323 | ₩19,618 | ₩19,296 | ₩19,591 | +1.39% | 34.6만 |
|---|
| 2026.04.14 | ₩19,189 | ₩19,524 | ₩19,149 | ₩19,417 | +1.19% | 29.4만 |
|---|
| 2026.04.13 | ₩18,626 | ₩19,189 | ₩18,626 | ₩19,095 | +2.52% | 23.1만 |
|---|
| 2026.04.10 | ₩18,921 | ₩19,028 | ₩18,760 | ₩18,760 | -0.85% | 15.4만 |
|---|
| 2026.04.09 | ₩18,774 | ₩18,941 | ₩18,679 | ₩18,854 | +0.43% | 26만 |
|---|
| 2026.04.08 | ₩19,095 | ₩19,256 | ₩18,787 | ₩18,827 | -1.40% | 28.6만 |
|---|
| 2026.04.07 | ₩18,760 | ₩18,961 | ₩18,666 | ₩18,733 | -0.14% | 26.9만 |
|---|
| 2026.04.06 | ₩18,666 | ₩19,107 | ₩18,666 | ₩18,881 | +1.15% | 34.8만 |
|---|
| 2026.04.02 | ₩18,197 | ₩18,760 | ₩18,171 | ₩18,666 | +2.58% | 39.1만 |
|---|
| 2026.04.01 | ₩18,358 | ₩18,626 | ₩18,084 | ₩18,398 | +0.22% | 35.9만 |
|---|
| 2026.03.31 | ₩18,559 | ₩18,707 | ₩18,117 | ₩18,385 | -0.94% | 43.7만 |
|---|
| 2026.03.30 | ₩18,305 | ₩18,586 | ₩18,238 | ₩18,425 | +0.66% | 28.4만 |
|---|
| 2026.03.27 | ₩18,599 | ₩18,599 | ₩18,211 | ₩18,305 | -1.59% | 34.1만 |
|---|
| 2026.03.26 | ₩18,693 | ₩18,921 | ₩18,586 | ₩18,599 | -0.50% | 21.9만 |
|---|
| 2026.03.25 | ₩18,693 | ₩19,109 | ₩18,559 | ₩18,693 | 0.00% | 20.5만 |
|---|
| 2026.03.24 | ₩18,841 | ₩18,841 | ₩18,546 | ₩18,559 | -1.49% | 29.4만 |
|---|
| 2026.03.23 | ₩18,573 | ₩18,975 | ₩18,291 | ₩18,854 | +1.52% | 30.5만 |
|---|
| 2026.03.20 | ₩18,881 | ₩19,095 | ₩18,238 | ₩18,264 | -3.26% | 84.1만 |
|---|
| 2026.03.19 | ₩18,693 | ₩18,886 | ₩18,613 | ₩18,787 | +0.50% | 26.1만 |
|---|
| 2026.03.18 | ₩18,492 | ₩18,908 | ₩18,492 | ₩18,733 | +1.30% | 30.2만 |
|---|
| 2026.03.17 | ₩18,425 | ₩18,760 | ₩18,425 | ₩18,573 | +0.80% | 34.7만 |
|---|
| 2026.03.16 | ₩18,345 | ₩18,452 | ₩18,144 | ₩18,331 | -0.07% | 32만 |
|---|
| 2026.03.13 | ₩18,358 | ₩18,586 | ₩18,157 | ₩18,278 | -0.44% | 61만 |
|---|
| 2026.03.12 | ₩18,479 | ₩18,754 | ₩18,177 | ₩18,184 | -1.60% | 39.7만 |
|---|
| 2026.03.11 | ₩18,626 | ₩18,928 | ₩18,519 | ₩18,599 | -0.14% | 34.7만 |
|---|
| 2026.03.10 | ₩18,519 | ₩18,867 | ₩18,425 | ₩18,613 | +0.51% | 37.1만 |
|---|
| 2026.03.09 | ₩18,197 | ₩18,599 | ₩18,023 | ₩18,479 | +1.55% | 38.2만 |
|---|
| 2026.03.06 | ₩18,613 | ₩18,613 | ₩18,181 | ₩18,291 | -1.73% | 40.7만 |
|---|
| 2026.03.05 | ₩18,707 | ₩18,960 | ₩18,452 | ₩18,640 | -0.36% | 42.7만 |
|---|
| 2026.03.04 | ₩18,720 | ₩18,774 | ₩18,224 | ₩18,573 | -0.79% | 54.9만 |
|---|
| 2026.03.03 | ₩18,693 | ₩18,881 | ₩18,358 | ₩18,546 | -0.79% | 47.5만 |
|---|
| 2026.03.02 | ₩17,715 | ₩18,599 | ₩17,702 | ₩18,318 | +3.40% | 44.8만 |
|---|
| 2026.02.27 | ₩18,479 | ₩18,519 | ₩17,862 | ₩17,983 | -2.68% | 74만 |
|---|
| 2026.02.26 | ₩18,640 | ₩18,760 | ₩18,352 | ₩18,559 | -0.43% | 40.1만 |
|---|
| 2026.02.25 | ₩18,613 | ₩18,760 | ₩18,291 | ₩18,626 | +0.07% | 90.7만 |
|---|
| 2026.02.24 | ₩18,318 | ₩18,660 | ₩18,318 | ₩18,479 | +0.88% | 40.6만 |
|---|
| 2026.02.23 | ₩18,519 | ₩18,747 | ₩18,291 | ₩18,331 | -1.01% | 33.4만 |
|---|
| 2026.02.20 | ₩18,506 | ₩18,599 | ₩18,184 | ₩18,452 | -0.29% | 37.3만 |
|---|
| 2026.02.19 | ₩18,626 | ₩18,626 | ₩18,157 | ₩18,465 | -0.86% | 47.5만 |
|---|
| 2026.02.18 | ₩18,653 | ₩18,827 | ₩18,573 | ₩18,613 | -0.22% | 31.8만 |
|---|
| 2026.02.17 | ₩18,841 | ₩18,894 | ₩18,465 | ₩18,573 | -1.42% | 34.9만 |
|---|
| 2026.02.13 | ₩18,921 | ₩18,975 | ₩18,586 | ₩18,720 | -1.06% | 36.5만 |
|---|
| 2026.02.12 | ₩18,894 | ₩19,122 | ₩18,640 | ₩18,854 | -0.21% | 36.3만 |
|---|
| 2026.02.11 | ₩19,095 | ₩19,216 | ₩18,707 | ₩18,841 | -1.33% | 30.3만 |
|---|
| 2026.02.10 | ₩19,283 | ₩19,436 | ₩18,975 | ₩19,055 | -1.18% | 41.2만 |
|---|
| 2026.02.09 | ₩18,814 | ₩19,383 | ₩18,720 | ₩19,310 | +2.64% | 53.9만 |
|---|
| 2026.02.06 | ₩18,720 | ₩19,135 | ₩18,720 | ₩18,841 | +0.64% | 48.2만 |
|---|
| 2026.02.05 | ₩18,760 | ₩18,787 | ₩18,519 | ₩18,720 | -0.21% | 34.2만 |
|---|
| 2026.02.04 | ₩18,465 | ₩18,881 | ₩18,358 | ₩18,760 | +1.60% | 31.6만 |
|---|
| 2026.02.03 | ₩18,800 | ₩18,835 | ₩18,117 | ₩18,412 | -2.07% | 39.1만 |
|---|
| 2026.02.02 | ₩19,028 | ₩19,095 | ₩18,419 | ₩18,787 | -1.27% | 69.1만 |
|---|
| 2026.01.30 | ₩18,921 | ₩19,048 | ₩18,814 | ₩18,988 | +0.35% | 17.7만 |
|---|
| 2026.01.29 | ₩18,961 | ₩19,095 | ₩18,826 | ₩18,988 | +0.14% | 19.8만 |
|---|
| 2026.01.28 | ₩19,269 | ₩19,377 | ₩18,881 | ₩18,881 | -2.02% | 26.6만 |
|---|
| 2026.01.27 | ₩19,310 | ₩19,598 | ₩19,243 | ₩19,269 | -0.21% | 24.1만 |
|---|
| 2026.01.26 | ₩19,497 | ₩19,497 | ₩18,948 | ₩19,176 | -1.65% | 26.4만 |
|---|
| 2026.01.23 | ₩19,779 | ₩19,832 | ₩19,444 | ₩19,497 | -1.42% | 20.7만 |
|---|
| 2026.01.22 | ₩20,006 | ₩20,006 | ₩19,645 | ₩19,645 | -1.81% | 30.9만 |
|---|
| 2026.01.21 | ₩19,645 | ₩19,966 | ₩19,645 | ₩19,805 | +0.82% | 37.8만 |
|---|
| 2026.01.20 | ₩19,524 | ₩19,712 | ₩19,390 | ₩19,658 | +0.69% | 27.1만 |
|---|
| 2026.01.16 | ₩20,288 | ₩20,348 | ₩19,779 | ₩19,779 | -2.51% | 32.6만 |
|---|
| 2026.01.15 | ₩19,913 | ₩20,368 | ₩19,738 | ₩20,368 | +2.29% | 29.1만 |
|---|
| 2026.01.14 | ₩19,296 | ₩19,872 | ₩19,283 | ₩19,832 | +2.78% | 28.8만 |
|---|
| 2026.01.13 | ₩19,698 | ₩19,698 | ₩19,350 | ₩19,430 | -1.36% | 24.1만 |
|---|
| 2026.01.12 | ₩19,551 | ₩19,685 | ₩19,457 | ₩19,524 | -0.14% | 29.8만 |
|---|
| 2026.01.09 | ₩19,886 | ₩19,939 | ₩19,564 | ₩19,698 | -0.94% | 33.6만 |
|---|
| 2026.01.08 | ₩19,082 | ₩19,839 | ₩19,028 | ₩19,725 | +3.37% | 50.3만 |
|---|
| 2026.01.07 | ₩19,752 | ₩19,832 | ₩18,928 | ₩19,149 | -3.05% | 28.9만 |
|---|
| 2026.01.06 | ₩19,712 | ₩19,752 | ₩19,524 | ₩19,658 | -0.27% | 47.9만 |
|---|
| 2026.01.05 | ₩19,068 | ₩19,832 | ₩19,068 | ₩19,765 | +3.65% | 19.1만 |
|---|
| 2026.01.02 | ₩19,256 | ₩19,323 | ₩19,015 | ₩19,162 | -0.49% | 33만 |
|---|
| 2025.12.31 | ₩19,149 | ₩19,416 | ₩19,135 | ₩19,189 | +0.21% | 39.4만 |
|---|
| 2025.12.30 | ₩19,618 | ₩19,765 | ₩19,618 | ₩19,671 | +0.27% | 63.1만 |
|---|
| 2025.12.29 | ₩19,886 | ₩19,980 | ₩19,698 | ₩19,725 | -0.81% | 25.2만 |
|---|
| 2025.12.26 | ₩19,792 | ₩19,919 | ₩19,712 | ₩19,805 | +0.07% | 28.4만 |
|---|
| 2025.12.24 | ₩19,618 | ₩19,805 | ₩19,591 | ₩19,779 | +0.82% | 9.1만 |
|---|
| 2025.12.23 | ₩19,899 | ₩20,194 | ₩19,578 | ₩19,578 | -1.62% | 30만 |
|---|
| 2025.12.22 | ₩20,234 | ₩20,288 | ₩19,832 | ₩19,886 | -1.72% | 32.3만 |
|---|
| 2025.12.19 | ₩20,904 | ₩20,965 | ₩20,167 | ₩20,368 | -2.56% | 199.6만 |
|---|
| 2025.12.18 | ₩20,610 | ₩20,951 | ₩20,610 | ₩20,851 | +1.17% | 27.7만 |
|---|
| 2025.12.17 | ₩20,476 | ₩20,770 | ₩20,449 | ₩20,569 | +0.46% | 50.7만 |
|---|
| 2025.12.16 | ₩20,583 | ₩20,744 | ₩20,462 | ₩20,516 | -0.33% | 47.6만 |
|---|
| 2025.12.15 | ₩20,569 | ₩20,837 | ₩20,395 | ₩20,502 | -0.33% | 59.2만 |
|---|
| 2025.12.12 | ₩20,395 | ₩20,636 | ₩20,368 | ₩20,395 | 0.00% | 23.6만 |
|---|
| 2025.12.11 | ₩20,462 | ₩20,623 | ₩20,382 | ₩20,502 | +0.20% | 22.5만 |
|---|
| 2025.12.10 | ₩20,489 | ₩20,663 | ₩20,382 | ₩20,636 | +0.72% | 20.5만 |
|---|
| 2025.12.09 | ₩20,435 | ₩20,509 | ₩20,221 | ₩20,435 | 0.00% | 42.8만 |
|---|
| 2025.12.08 | ₩20,556 | ₩20,677 | ₩20,323 | ₩20,489 | -0.33% | 46.8만 |
|---|
| 2025.12.05 | ₩20,663 | ₩20,837 | ₩20,442 | ₩20,556 | -0.52% | 21.6만 |
|---|
| 2025.12.04 | ₩21,186 | ₩21,266 | ₩20,589 | ₩20,663 | -2.47% | 28.9만 |
|---|
| 2025.12.03 | ₩20,878 | ₩21,079 | ₩20,790 | ₩21,052 | +0.83% | 28.2만 |
|---|
| 2025.12.02 | ₩20,663 | ₩20,764 | ₩20,496 | ₩20,690 | +0.13% | 15.7만 |
|---|
| 2025.12.01 | ₩20,677 | ₩20,837 | ₩20,382 | ₩20,596 | -0.39% | 24.2만 |
|---|
| 2025.11.28 | ₩20,502 | ₩20,777 | ₩20,502 | ₩20,770 | +1.31% | 9.1만 |
|---|
| 2025.11.26 | ₩20,435 | ₩20,730 | ₩20,435 | ₩20,556 | +0.59% | 24.8만 |
|---|
| 2025.11.25 | ₩19,980 | ₩20,509 | ₩19,960 | ₩20,489 | +2.55% | 26.8만 |
|---|
| 2025.11.24 | ₩19,779 | ₩19,953 | ₩19,698 | ₩19,913 | +0.68% | 30.1만 |
|---|
| 2025.11.21 | ₩19,578 | ₩19,886 | ₩19,578 | ₩19,779 | +1.03% | 38.5만 |
|---|
| 2025.11.20 | ₩19,899 | ₩19,966 | ₩19,497 | ₩19,578 | -1.62% | 25.9만 |
|---|
| 2025.11.19 | ₩19,939 | ₩20,060 | ₩19,658 | ₩19,765 | -0.87% | 35.3만 |
|---|
| 2025.11.18 | ₩19,551 | ₩19,879 | ₩19,551 | ₩19,805 | +1.30% | 22.8만 |
|---|
| 2025.11.17 | ₩19,832 | ₩19,886 | ₩19,578 | ₩19,578 | -1.28% | 24.7만 |
|---|
| 2025.11.14 | ₩19,604 | ₩19,852 | ₩19,604 | ₩19,832 | +1.16% | 24.3만 |
|---|
| 2025.11.13 | ₩19,738 | ₩19,926 | ₩19,484 | ₩19,712 | -0.14% | 26.2만 |
|---|
| 2025.11.12 | ₩19,805 | ₩19,906 | ₩19,631 | ₩19,671 | -0.68% | 33.7만 |
|---|
| 2025.11.11 | ₩19,524 | ₩20,114 | ₩19,524 | ₩19,765 | +1.24% | 48.9만 |
|---|
| 2025.11.10 | ₩18,948 | ₩19,323 | ₩18,948 | ₩19,176 | +1.20% | 25.6만 |
|---|
| 2025.11.07 | ₩18,867 | ₩19,055 | ₩18,774 | ₩19,055 | +0.99% | 28.2만 |
|---|
| 2025.11.06 | ₩19,149 | ₩19,336 | ₩18,814 | ₩18,854 | -1.54% | 30만 |
|---|
| 2025.11.05 | ₩19,068 | ₩19,310 | ₩19,028 | ₩19,310 | +1.26% | 25.4만 |
|---|
| 2025.11.04 | ₩19,296 | ₩19,363 | ₩19,068 | ₩19,216 | -0.42% | 25.1만 |
|---|
| 2025.11.03 | ₩19,269 | ₩19,307 | ₩18,988 | ₩19,202 | -0.35% | 34.9만 |
|---|
| 2025.10.31 | ₩19,028 | ₩19,350 | ₩18,961 | ₩19,243 | +1.13% | 40.9만 |
|---|
| 2025.10.30 | ₩19,243 | ₩19,363 | ₩18,921 | ₩19,135 | -0.56% | 32.1만 |
|---|
| 2025.10.29 | ₩19,377 | ₩19,604 | ₩19,176 | ₩19,283 | -0.48% | 34.1만 |
|---|
| 2025.10.28 | ₩19,564 | ₩19,819 | ₩19,484 | ₩19,484 | -0.41% | 44.9만 |
|---|
| 2025.10.27 | ₩19,135 | ₩19,497 | ₩19,109 | ₩19,484 | +1.82% | 28.3만 |
|---|
| 2025.10.24 | ₩18,894 | ₩19,135 | ₩18,854 | ₩19,042 | +0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩18,760 | ₩18,961 | ₩18,733 | ₩18,841 | +0.43% | 24.5만 |
|---|
| 2025.10.22 | ₩18,867 | ₩18,921 | ₩18,666 | ₩18,800 | -0.36% | 23.1만 |
|---|
| 2025.10.21 | ₩18,492 | ₩18,975 | ₩18,492 | ₩18,827 | +1.81% | 46.3만 |
|---|
| 2025.10.20 | ₩18,492 | ₩18,606 | ₩18,385 | ₩18,559 | +0.36% | 35.8만 |
|---|
| 2025.10.17 | ₩18,305 | ₩18,499 | ₩18,238 | ₩18,412 | +0.59% | 62.6만 |
|---|
| 2025.10.16 | ₩18,867 | ₩18,912 | ₩18,211 | ₩18,398 | -2.49% | 44.8만 |
|---|
| 2025.10.15 | ₩18,841 | ₩18,929 | ₩18,613 | ₩18,814 | -0.14% | 35.9만 |
|---|
| 2025.10.14 | ₩18,613 | ₩18,787 | ₩18,506 | ₩18,747 | +0.72% | 38.2만 |
|---|
| 2025.10.13 | ₩18,439 | ₩18,693 | ₩18,318 | ₩18,693 | +1.38% | 41.9만 |
|---|
| 2025.10.10 | ₩18,385 | ₩18,649 | ₩18,023 | ₩18,224 | -0.87% | 40.5만 |
|---|