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 | ₩16,822 | ₩16,869 | ₩16,634 | ₩16,701 | -0.72% | 39.6만 |
| 2026.10.08 | ₩16,634 | ₩16,795 | ₩16,527 | ₩16,782 | +0.89% | 42만 |
| 2026.10.07 | ₩16,849 | ₩16,849 | ₩16,609 | ₩16,634 | -1.27% | 47만 |
| 2026.10.06 | ₩17,077 | ₩17,171 | ₩16,909 | ₩16,916 | -0.94% | 32.2만 |
| 2026.10.05 | ₩17,077 | ₩17,204 | ₩16,996 | ₩17,037 | -0.24% | 41.1만 |
| 2026.10.02 | ₩17,144 | ₩17,164 | ₩16,896 | ₩16,996 | -0.86% | 23.1만 |
| 2026.10.01 | ₩16,943 | ₩17,439 | ₩16,835 | ₩17,117 | +1.03% | 34.4만 |
| 2026.09.30 | ₩17,171 | ₩17,171 | ₩16,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,849 |
| -1.87% |
| 35만 |
| 2026.09.29 | ₩17,439 | ₩17,694 | ₩17,372 | ₩17,533 | +0.54% | 56.9만 |
|---|
| 2026.09.28 | ₩17,493 | ₩17,600 | ₩17,365 | ₩17,479 | -0.08% | 55.3만 |
|---|
| 2026.09.25 | ₩17,479 | ₩17,835 | ₩17,385 | ₩17,493 | +0.08% | 40.2만 |
|---|
| 2026.09.24 | ₩17,600 | ₩17,779 | ₩17,399 | ₩17,426 | -0.99% | 57.3만 |
|---|
| 2026.09.23 | ₩17,627 | ₩17,879 | ₩17,493 | ₩17,546 | -0.46% | 35.3만 |
|---|
| 2026.09.22 | ₩17,788 | ₩17,788 | ₩17,587 | ₩17,627 | -0.90% | 18.2만 |
|---|
| 2026.09.21 | ₩17,506 | ₩17,654 | ₩17,506 | ₩17,560 | +0.31% | 26.4만 |
|---|
| 2026.09.18 | ₩17,734 | ₩17,761 | ₩17,385 | ₩17,533 | -1.13% | 45.9만 |
|---|
| 2026.09.17 | ₩17,895 | ₩18,177 | ₩17,734 | ₩17,761 | -0.75% | 51.6만 |
|---|
| 2026.09.16 | ₩17,426 | ₩17,600 | ₩17,345 | ₩17,506 | +0.46% | 75.7만 |
|---|
| 2026.09.15 | ₩17,372 | ₩17,479 | ₩17,332 | ₩17,466 | +0.54% | 23.9만 |
|---|
| 2026.09.14 | ₩17,412 | ₩17,600 | ₩17,318 | ₩17,479 | +0.39% | 31.6만 |
|---|
| 2026.09.11 | ₩17,466 | ₩17,526 | ₩17,278 | ₩17,385 | -0.46% | 17.9만 |
|---|
| 2026.09.10 | ₩17,506 | ₩17,525 | ₩17,305 | ₩17,385 | -0.69% | 31.1만 |
|---|
| 2026.09.09 | ₩17,681 | ₩17,734 | ₩17,439 | ₩17,533 | -0.83% | 23.5만 |
|---|
| 2026.09.08 | ₩18,070 | ₩18,197 | ₩17,694 | ₩17,694 | -2.08% | 22.5만 |
|---|
| 2026.09.04 | ₩18,043 | ₩18,150 | ₩17,855 | ₩18,043 | 0.00% | 40.9만 |
|---|
| 2026.09.03 | ₩18,043 | ₩18,244 | ₩17,902 | ₩18,056 | +0.07% | 27.1만 |
|---|
| 2026.09.02 | ₩18,284 | ₩18,284 | ₩18,016 | ₩18,123 | -0.88% | 40.9만 |
|---|
| 2026.09.01 | ₩18,123 | ₩18,312 | ₩18,070 | ₩18,110 | -0.07% | 21.9만 |
|---|
| 2026.08.31 | ₩17,949 | ₩18,445 | ₩17,949 | ₩18,257 | +1.72% | 30.7만 |
|---|
| 2026.08.28 | ₩18,137 | ₩18,197 | ₩17,909 | ₩17,976 | -0.89% | 36.3만 |
|---|
| 2026.08.27 | ₩18,003 | ₩18,276 | ₩17,976 | ₩18,096 | +0.52% | 39.2만 |
|---|
| 2026.08.26 | ₩18,164 | ₩18,288 | ₩18,056 | ₩18,083 | -0.44% | 33.9만 |
|---|
| 2026.08.25 | ₩18,123 | ₩18,150 | ₩17,949 | ₩18,137 | +0.07% | 36.2만 |
|---|
| 2026.08.24 | ₩17,922 | ₩18,110 | ₩17,774 | ₩18,043 | +0.67% | 44.6만 |
|---|
| 2026.08.21 | ₩17,935 | ₩18,054 | ₩17,774 | ₩17,922 | -0.07% | 40.9만 |
|---|
| 2026.08.20 | ₩17,801 | ₩18,056 | ₩17,801 | ₩17,895 | +0.53% | 42.5만 |
|---|
| 2026.08.19 | ₩17,962 | ₩18,284 | ₩17,721 | ₩17,815 | -0.82% | 42.4만 |
|---|
| 2026.08.18 | ₩17,976 | ₩18,043 | ₩17,788 | ₩17,895 | -0.45% | 41.7만 |
|---|
| 2026.08.17 | ₩18,070 | ₩18,110 | ₩17,768 | ₩17,868 | -1.11% | 45.6만 |
|---|
| 2026.08.14 | ₩18,485 | ₩18,526 | ₩18,096 | ₩18,110 | -2.03% | 69만 |
|---|
| 2026.08.13 | ₩18,378 | ₩18,579 | ₩18,137 | ₩18,459 | +0.44% | 53.6만 |
|---|
| 2026.08.12 | ₩18,526 | ₩18,633 | ₩18,177 | ₩18,244 | -1.52% | 30.3만 |
|---|
| 2026.08.11 | ₩17,976 | ₩18,740 | ₩17,976 | ₩18,445 | +2.61% | 37.8만 |
|---|
| 2026.08.10 | ₩18,821 | ₩18,995 | ₩18,539 | ₩18,740 | -0.43% | 72.6만 |
|---|
| 2026.08.07 | ₩18,566 | ₩19,035 | ₩18,566 | ₩18,942 | +2.02% | 46.2만 |
|---|
| 2026.08.06 | ₩18,392 | ₩18,781 | ₩18,346 | ₩18,620 | +1.24% | 35.4만 |
|---|
| 2026.08.05 | ₩18,646 | ₩18,646 | ₩18,177 | ₩18,365 | -1.51% | 26만 |
|---|
| 2026.08.04 | ₩18,566 | ₩18,754 | ₩18,392 | ₩18,646 | +0.43% | 40.7만 |
|---|
| 2026.08.03 | ₩18,070 | ₩18,405 | ₩17,882 | ₩18,338 | +1.48% | 32.3만 |
|---|
| 2026.07.31 | ₩17,989 | ₩18,271 | ₩17,801 | ₩17,842 | -0.82% | 36만 |
|---|
| 2026.07.30 | ₩18,043 | ₩18,096 | ₩17,828 | ₩18,070 | +0.15% | 35.1만 |
|---|
| 2026.07.29 | ₩18,459 | ₩18,660 | ₩17,989 | ₩18,137 | -1.74% | 40.1만 |
|---|
| 2026.07.28 | ₩18,432 | ₩18,754 | ₩18,311 | ₩18,512 | +0.44% | 18.2만 |
|---|
| 2026.07.27 | ₩18,204 | ₩18,392 | ₩18,150 | ₩18,257 | +0.29% | 44.4만 |
|---|
| 2026.07.24 | ₩18,083 | ₩18,096 | ₩17,808 | ₩18,043 | -0.22% | 32만 |
|---|
| 2026.07.23 | ₩17,842 | ₩17,989 | ₩17,728 | ₩17,909 | +0.38% | 39.1만 |
|---|
| 2026.07.22 | ₩18,271 | ₩18,329 | ₩17,902 | ₩17,949 | -1.76% | 31.4만 |
|---|
| 2026.07.21 | ₩18,123 | ₩18,392 | ₩18,123 | ₩18,244 | +0.67% | 15.6만 |
|---|
| 2026.07.20 | ₩18,365 | ₩18,392 | ₩17,976 | ₩18,190 | -0.95% | 35.7만 |
|---|
| 2026.07.17 | ₩18,673 | ₩18,781 | ₩18,284 | ₩18,392 | -1.51% | 33.2만 |
|---|
| 2026.07.16 | ₩18,539 | ₩18,714 | ₩18,445 | ₩18,673 | +0.72% | 30.8만 |
|---|
| 2026.07.15 | ₩18,606 | ₩18,727 | ₩18,445 | ₩18,472 | -0.72% | 32.5만 |
|---|
| 2026.07.14 | ₩18,445 | ₩18,561 | ₩18,392 | ₩18,485 | +0.22% | 47.6만 |
|---|
| 2026.07.13 | ₩18,673 | ₩18,781 | ₩18,378 | ₩18,432 | -1.29% | 19.5만 |
|---|
| 2026.07.10 | ₩18,284 | ₩18,620 | ₩18,284 | ₩18,432 | +0.81% | 15.6만 |
|---|
| 2026.07.09 | ₩18,257 | ₩18,257 | ₩18,090 | ₩18,190 | -0.37% | 22만 |
|---|
| 2026.07.08 | ₩18,231 | ₩18,345 | ₩18,164 | ₩18,257 | +0.15% | 23.6만 |
|---|
| 2026.07.07 | ₩18,338 | ₩18,526 | ₩18,231 | ₩18,271 | -0.37% | 25.1만 |
|---|
| 2026.07.06 | ₩18,231 | ₩18,526 | ₩18,231 | ₩18,284 | +0.29% | 34.2만 |
|---|
| 2026.07.02 | ₩18,566 | ₩18,633 | ₩18,204 | ₩18,231 | -1.81% | 33.4만 |
|---|
| 2026.07.01 | ₩18,204 | ₩18,579 | ₩18,204 | ₩18,351 | +0.81% | 21만 |
|---|
| 2026.06.30 | ₩18,164 | ₩18,244 | ₩17,989 | ₩18,150 | -0.07% | 41만 |
|---|
| 2026.06.29 | ₩18,553 | ₩18,781 | ₩18,512 | ₩18,727 | +0.94% | 38.2만 |
|---|
| 2026.06.26 | ₩18,311 | ₩18,606 | ₩18,311 | ₩18,553 | +1.32% | 19.8만 |
|---|
| 2026.06.25 | ₩18,378 | ₩18,459 | ₩18,110 | ₩18,311 | -0.36% | 43.2만 |
|---|
| 2026.06.24 | ₩18,445 | ₩18,445 | ₩18,043 | ₩18,217 | -1.24% | 45.6만 |
|---|
| 2026.06.23 | ₩18,351 | ₩18,553 | ₩18,271 | ₩18,445 | +0.51% | 30.2만 |
|---|
| 2026.06.22 | ₩18,593 | ₩18,821 | ₩18,331 | ₩18,392 | -1.08% | 30.3만 |
|---|
| 2026.06.18 | ₩18,727 | ₩18,727 | ₩18,472 | ₩18,539 | -1.00% | 30.2만 |
|---|
| 2026.06.17 | ₩18,807 | ₩19,105 | ₩18,472 | ₩18,553 | -1.36% | 25.9만 |
|---|
| 2026.06.16 | ₩18,821 | ₩18,948 | ₩18,660 | ₩18,794 | -0.14% | 37.8만 |
|---|
| 2026.06.15 | ₩19,478 | ₩19,733 | ₩18,794 | ₩18,821 | -3.37% | 38.6만 |
|---|
| 2026.06.12 | ₩19,035 | ₩19,478 | ₩18,982 | ₩19,478 | +2.33% | 33만 |
|---|
| 2026.06.11 | ₩19,518 | ₩19,649 | ₩19,317 | ₩19,384 | -0.69% | 22.8만 |
|---|
| 2026.06.10 | ₩19,344 | ₩19,746 | ₩19,304 | ₩19,492 | +0.76% | 23.8만 |
|---|
| 2026.06.09 | ₩19,505 | ₩19,854 | ₩19,317 | ₩19,357 | -0.76% | 18.7만 |
|---|
| 2026.06.08 | ₩19,290 | ₩19,626 | ₩19,210 | ₩19,478 | +0.97% | 40.8만 |
|---|
| 2026.06.05 | ₩19,451 | ₩19,619 | ₩19,103 | ₩19,237 | -1.10% | 19.8만 |
|---|
| 2026.06.04 | ₩19,089 | ₩19,556 | ₩19,076 | ₩19,492 | +2.11% | 35.6만 |
|---|
| 2026.06.03 | ₩19,478 | ₩19,626 | ₩18,982 | ₩19,022 | -2.34% | 27.2만 |
|---|
| 2026.06.02 | ₩19,974 | ₩19,974 | ₩19,653 | ₩19,653 | -1.61% | 16.7만 |
|---|
| 2026.06.01 | ₩19,787 | ₩20,042 | ₩19,760 | ₩19,948 | +0.81% | 18.3만 |
|---|
| 2026.05.29 | ₩19,814 | ₩20,122 | ₩19,787 | ₩19,840 | +0.14% | 37.8만 |
|---|
| 2026.05.28 | ₩19,907 | ₩19,988 | ₩19,760 | ₩19,814 | -0.47% | 31.4만 |
|---|
| 2026.05.27 | ₩19,867 | ₩20,068 | ₩19,827 | ₩19,907 | +0.20% | 17.3만 |
|---|
| 2026.05.26 | ₩19,706 | ₩20,055 | ₩19,666 | ₩19,854 | +0.75% | 13만 |
|---|
| 2026.05.22 | ₩19,720 | ₩19,820 | ₩19,478 | ₩19,559 | -0.82% | 16.3만 |
|---|
| 2026.05.21 | ₩19,787 | ₩19,921 | ₩19,626 | ₩19,653 | -0.68% | 17.1만 |
|---|
| 2026.05.20 | ₩19,518 | ₩19,934 | ₩19,467 | ₩19,827 | +1.58% | 15.3만 |
|---|
| 2026.05.19 | ₩19,639 | ₩19,907 | ₩19,424 | ₩19,424 | -1.09% | 14.3만 |
|---|
| 2026.05.18 | ₩19,787 | ₩19,974 | ₩19,612 | ₩19,626 | -0.81% | 22.4만 |
|---|
| 2026.05.15 | ₩19,854 | ₩19,934 | ₩19,626 | ₩19,706 | -0.74% | 14.8만 |
|---|
| 2026.05.14 | ₩20,068 | ₩20,298 | ₩19,787 | ₩19,814 | -1.27% | 18.6만 |
|---|
| 2026.05.13 | ₩20,296 | ₩20,431 | ₩19,840 | ₩19,840 | -2.25% | 22.9만 |
|---|
| 2026.05.12 | ₩20,001 | ₩20,389 | ₩19,746 | ₩20,323 | +1.61% | 22.9만 |
|---|
| 2026.05.11 | ₩20,015 | ₩20,082 | ₩19,545 | ₩19,585 | -2.14% | 19.6만 |
|---|
| 2026.05.08 | ₩20,578 | ₩20,578 | ₩19,686 | ₩19,948 | -3.06% | 37.8만 |
|---|
| 2026.05.07 | ₩20,323 | ₩20,457 | ₩19,974 | ₩20,404 | +0.40% | 19만 |
|---|
| 2026.05.06 | ₩20,390 | ₩20,873 | ₩19,921 | ₩20,498 | +0.53% | 101.1만 |
|---|
| 2026.05.05 | ₩20,390 | ₩20,431 | ₩20,068 | ₩20,270 | -0.59% | 24.7만 |
|---|
| 2026.05.04 | ₩20,229 | ₩20,390 | ₩20,149 | ₩20,364 | +0.66% | 25.8만 |
|---|
| 2026.05.01 | ₩20,095 | ₩20,310 | ₩19,961 | ₩20,243 | +0.73% | 24.2만 |
|---|
| 2026.04.30 | ₩19,371 | ₩20,055 | ₩19,357 | ₩19,988 | +3.19% | 20만 |
|---|
| 2026.04.29 | ₩19,639 | ₩19,639 | ₩19,264 | ₩19,371 | -1.37% | 16.9만 |
|---|
| 2026.04.28 | ₩19,357 | ₩19,681 | ₩19,284 | ₩19,585 | +1.18% | 20.8만 |
|---|
| 2026.04.27 | ₩19,170 | ₩19,398 | ₩19,143 | ₩19,290 | +0.63% | 26.5만 |
|---|
| 2026.04.24 | ₩18,942 | ₩19,277 | ₩18,865 | ₩19,116 | +0.92% | 18.8만 |
|---|
| 2026.04.23 | ₩19,277 | ₩19,344 | ₩18,888 | ₩18,942 | -1.74% | 26.3만 |
|---|
| 2026.04.22 | ₩19,344 | ₩19,579 | ₩19,223 | ₩19,357 | +0.07% | 31.9만 |
|---|
| 2026.04.21 | ₩19,653 | ₩19,773 | ₩19,089 | ₩19,170 | -2.46% | 36.1만 |
|---|
| 2026.04.20 | ₩19,653 | ₩19,814 | ₩19,545 | ₩19,666 | +0.07% | 30.2만 |
|---|
| 2026.04.17 | ₩19,451 | ₩19,854 | ₩19,371 | ₩19,653 | +1.03% | 34.7만 |
|---|
| 2026.04.16 | ₩19,518 | ₩19,620 | ₩19,290 | ₩19,438 | -0.41% | 29.7만 |
|---|
| 2026.04.15 | ₩19,344 | ₩19,639 | ₩19,317 | ₩19,612 | +1.39% | 34.6만 |
|---|
| 2026.04.14 | ₩19,210 | ₩19,545 | ₩19,170 | ₩19,438 | +1.19% | 29.4만 |
|---|
| 2026.04.13 | ₩18,646 | ₩19,210 | ₩18,646 | ₩19,116 | +2.52% | 23.1만 |
|---|
| 2026.04.10 | ₩18,942 | ₩19,049 | ₩18,781 | ₩18,781 | -0.85% | 15.4만 |
|---|
| 2026.04.09 | ₩18,794 | ₩18,962 | ₩18,699 | ₩18,874 | +0.43% | 26만 |
|---|
| 2026.04.08 | ₩19,116 | ₩19,277 | ₩18,807 | ₩18,848 | -1.40% | 28.6만 |
|---|
| 2026.04.07 | ₩18,781 | ₩18,982 | ₩18,687 | ₩18,754 | -0.14% | 26.9만 |
|---|
| 2026.04.06 | ₩18,687 | ₩19,128 | ₩18,687 | ₩18,901 | +1.15% | 34.8만 |
|---|
| 2026.04.02 | ₩18,217 | ₩18,781 | ₩18,190 | ₩18,687 | +2.58% | 39.1만 |
|---|
| 2026.04.01 | ₩18,378 | ₩18,646 | ₩18,103 | ₩18,418 | +0.22% | 35.9만 |
|---|
| 2026.03.31 | ₩18,579 | ₩18,727 | ₩18,137 | ₩18,405 | -0.94% | 43.7만 |
|---|
| 2026.03.30 | ₩18,324 | ₩18,606 | ₩18,257 | ₩18,445 | +0.66% | 28.4만 |
|---|
| 2026.03.27 | ₩18,620 | ₩18,620 | ₩18,231 | ₩18,324 | -1.59% | 34.1만 |
|---|
| 2026.03.26 | ₩18,714 | ₩18,942 | ₩18,606 | ₩18,620 | -0.50% | 21.9만 |
|---|
| 2026.03.25 | ₩18,714 | ₩19,129 | ₩18,579 | ₩18,714 | 0.00% | 20.5만 |
|---|
| 2026.03.24 | ₩18,861 | ₩18,861 | ₩18,566 | ₩18,579 | -1.49% | 29.4만 |
|---|
| 2026.03.23 | ₩18,593 | ₩18,995 | ₩18,311 | ₩18,874 | +1.52% | 30.5만 |
|---|
| 2026.03.20 | ₩18,901 | ₩19,116 | ₩18,257 | ₩18,284 | -3.26% | 84.1만 |
|---|
| 2026.03.19 | ₩18,714 | ₩18,907 | ₩18,633 | ₩18,807 | +0.50% | 26.1만 |
|---|
| 2026.03.18 | ₩18,512 | ₩18,928 | ₩18,512 | ₩18,754 | +1.30% | 30.2만 |
|---|
| 2026.03.17 | ₩18,445 | ₩18,781 | ₩18,445 | ₩18,593 | +0.80% | 34.7만 |
|---|
| 2026.03.16 | ₩18,365 | ₩18,472 | ₩18,164 | ₩18,351 | -0.07% | 32만 |
|---|
| 2026.03.13 | ₩18,378 | ₩18,606 | ₩18,177 | ₩18,298 | -0.44% | 61만 |
|---|
| 2026.03.12 | ₩18,499 | ₩18,774 | ₩18,197 | ₩18,204 | -1.60% | 39.7만 |
|---|
| 2026.03.11 | ₩18,646 | ₩18,948 | ₩18,539 | ₩18,620 | -0.14% | 34.7만 |
|---|
| 2026.03.10 | ₩18,539 | ₩18,888 | ₩18,445 | ₩18,633 | +0.51% | 37.1만 |
|---|
| 2026.03.09 | ₩18,217 | ₩18,620 | ₩18,043 | ₩18,499 | +1.55% | 38.2만 |
|---|
| 2026.03.06 | ₩18,633 | ₩18,633 | ₩18,201 | ₩18,311 | -1.73% | 40.7만 |
|---|
| 2026.03.05 | ₩18,727 | ₩18,980 | ₩18,472 | ₩18,660 | -0.36% | 42.7만 |
|---|
| 2026.03.04 | ₩18,740 | ₩18,794 | ₩18,244 | ₩18,593 | -0.79% | 54.9만 |
|---|
| 2026.03.03 | ₩18,714 | ₩18,901 | ₩18,378 | ₩18,566 | -0.79% | 47.5만 |
|---|
| 2026.03.02 | ₩17,734 | ₩18,620 | ₩17,721 | ₩18,338 | +3.40% | 44.8만 |
|---|
| 2026.02.27 | ₩18,499 | ₩18,539 | ₩17,882 | ₩18,003 | -2.68% | 74만 |
|---|
| 2026.02.26 | ₩18,660 | ₩18,781 | ₩18,371 | ₩18,579 | -0.43% | 40.1만 |
|---|
| 2026.02.25 | ₩18,633 | ₩18,781 | ₩18,311 | ₩18,646 | +0.07% | 90.7만 |
|---|
| 2026.02.24 | ₩18,338 | ₩18,680 | ₩18,338 | ₩18,499 | +0.88% | 40.6만 |
|---|
| 2026.02.23 | ₩18,539 | ₩18,767 | ₩18,311 | ₩18,351 | -1.01% | 33.4만 |
|---|
| 2026.02.20 | ₩18,526 | ₩18,620 | ₩18,204 | ₩18,472 | -0.29% | 37.3만 |
|---|
| 2026.02.19 | ₩18,646 | ₩18,646 | ₩18,177 | ₩18,485 | -0.86% | 47.5만 |
|---|
| 2026.02.18 | ₩18,673 | ₩18,848 | ₩18,593 | ₩18,633 | -0.22% | 31.8만 |
|---|
| 2026.02.17 | ₩18,861 | ₩18,915 | ₩18,485 | ₩18,593 | -1.42% | 34.9만 |
|---|
| 2026.02.13 | ₩18,942 | ₩18,995 | ₩18,606 | ₩18,740 | -1.06% | 36.5만 |
|---|
| 2026.02.12 | ₩18,915 | ₩19,143 | ₩18,660 | ₩18,874 | -0.21% | 36.3만 |
|---|
| 2026.02.11 | ₩19,116 | ₩19,237 | ₩18,727 | ₩18,861 | -1.33% | 30.3만 |
|---|
| 2026.02.10 | ₩19,304 | ₩19,457 | ₩18,995 | ₩19,076 | -1.18% | 41.2만 |
|---|
| 2026.02.09 | ₩18,834 | ₩19,404 | ₩18,740 | ₩19,331 | +2.64% | 53.9만 |
|---|
| 2026.02.06 | ₩18,740 | ₩19,156 | ₩18,740 | ₩18,861 | +0.64% | 48.2만 |
|---|
| 2026.02.05 | ₩18,781 | ₩18,807 | ₩18,539 | ₩18,740 | -0.21% | 34.2만 |
|---|
| 2026.02.04 | ₩18,485 | ₩18,901 | ₩18,378 | ₩18,781 | +1.60% | 31.6만 |
|---|
| 2026.02.03 | ₩18,821 | ₩18,856 | ₩18,137 | ₩18,432 | -2.07% | 39.1만 |
|---|
| 2026.02.02 | ₩19,049 | ₩19,116 | ₩18,439 | ₩18,807 | -1.27% | 69.1만 |
|---|
| 2026.01.30 | ₩18,942 | ₩19,069 | ₩18,834 | ₩19,009 | +0.35% | 17.7만 |
|---|
| 2026.01.29 | ₩18,982 | ₩19,116 | ₩18,846 | ₩19,009 | +0.14% | 19.8만 |
|---|
| 2026.01.28 | ₩19,290 | ₩19,398 | ₩18,901 | ₩18,901 | -2.02% | 26.6만 |
|---|
| 2026.01.27 | ₩19,331 | ₩19,619 | ₩19,264 | ₩19,290 | -0.21% | 24.1만 |
|---|
| 2026.01.26 | ₩19,518 | ₩19,518 | ₩18,968 | ₩19,196 | -1.65% | 26.4만 |
|---|
| 2026.01.23 | ₩19,800 | ₩19,854 | ₩19,465 | ₩19,518 | -1.42% | 20.7만 |
|---|
| 2026.01.22 | ₩20,028 | ₩20,028 | ₩19,666 | ₩19,666 | -1.81% | 30.9만 |
|---|
| 2026.01.21 | ₩19,666 | ₩19,988 | ₩19,666 | ₩19,827 | +0.82% | 37.8만 |
|---|
| 2026.01.20 | ₩19,545 | ₩19,733 | ₩19,411 | ₩19,679 | +0.69% | 27.1만 |
|---|
| 2026.01.16 | ₩20,310 | ₩20,370 | ₩19,800 | ₩19,800 | -2.51% | 32.6만 |
|---|
| 2026.01.15 | ₩19,934 | ₩20,390 | ₩19,760 | ₩20,390 | +2.29% | 29.1만 |
|---|
| 2026.01.14 | ₩19,317 | ₩19,894 | ₩19,304 | ₩19,854 | +2.78% | 28.8만 |
|---|
| 2026.01.13 | ₩19,720 | ₩19,720 | ₩19,371 | ₩19,451 | -1.36% | 24.1만 |
|---|
| 2026.01.12 | ₩19,572 | ₩19,706 | ₩19,478 | ₩19,545 | -0.14% | 29.8만 |
|---|
| 2026.01.09 | ₩19,907 | ₩19,961 | ₩19,585 | ₩19,720 | -0.94% | 33.6만 |
|---|
| 2026.01.08 | ₩19,103 | ₩19,860 | ₩19,049 | ₩19,746 | +3.37% | 50.3만 |
|---|
| 2026.01.07 | ₩19,773 | ₩19,854 | ₩18,948 | ₩19,170 | -3.05% | 28.9만 |
|---|
| 2026.01.06 | ₩19,733 | ₩19,773 | ₩19,545 | ₩19,679 | -0.27% | 47.9만 |
|---|
| 2026.01.05 | ₩19,089 | ₩19,854 | ₩19,089 | ₩19,787 | +3.65% | 19.1만 |
|---|
| 2026.01.02 | ₩19,277 | ₩19,344 | ₩19,035 | ₩19,183 | -0.49% | 33만 |
|---|
| 2025.12.31 | ₩19,170 | ₩19,437 | ₩19,156 | ₩19,210 | +0.21% | 39.4만 |
|---|
| 2025.12.30 | ₩19,639 | ₩19,787 | ₩19,639 | ₩19,693 | +0.27% | 63.1만 |
|---|
| 2025.12.29 | ₩19,907 | ₩20,001 | ₩19,720 | ₩19,746 | -0.81% | 25.2만 |
|---|
| 2025.12.26 | ₩19,814 | ₩19,941 | ₩19,733 | ₩19,827 | +0.07% | 28.4만 |
|---|
| 2025.12.24 | ₩19,639 | ₩19,827 | ₩19,612 | ₩19,800 | +0.82% | 9.1만 |
|---|
| 2025.12.23 | ₩19,921 | ₩20,216 | ₩19,599 | ₩19,599 | -1.62% | 30만 |
|---|
| 2025.12.22 | ₩20,256 | ₩20,310 | ₩19,854 | ₩19,907 | -1.72% | 32.3만 |
|---|
| 2025.12.19 | ₩20,927 | ₩20,987 | ₩20,189 | ₩20,390 | -2.56% | 199.6만 |
|---|
| 2025.12.18 | ₩20,632 | ₩20,974 | ₩20,632 | ₩20,873 | +1.17% | 27.7만 |
|---|
| 2025.12.17 | ₩20,498 | ₩20,793 | ₩20,471 | ₩20,592 | +0.46% | 50.7만 |
|---|
| 2025.12.16 | ₩20,605 | ₩20,766 | ₩20,484 | ₩20,538 | -0.33% | 47.6만 |
|---|
| 2025.12.15 | ₩20,592 | ₩20,860 | ₩20,417 | ₩20,524 | -0.33% | 59.2만 |
|---|
| 2025.12.12 | ₩20,417 | ₩20,659 | ₩20,390 | ₩20,417 | 0.00% | 23.6만 |
|---|
| 2025.12.11 | ₩20,484 | ₩20,645 | ₩20,404 | ₩20,524 | +0.20% | 22.5만 |
|---|
| 2025.12.10 | ₩20,511 | ₩20,685 | ₩20,404 | ₩20,659 | +0.72% | 20.5만 |
|---|
| 2025.12.09 | ₩20,457 | ₩20,531 | ₩20,243 | ₩20,457 | 0.00% | 42.8만 |
|---|
| 2025.12.08 | ₩20,578 | ₩20,699 | ₩20,345 | ₩20,511 | -0.33% | 46.8만 |
|---|
| 2025.12.05 | ₩20,685 | ₩20,860 | ₩20,464 | ₩20,578 | -0.52% | 21.6만 |
|---|
| 2025.12.04 | ₩21,209 | ₩21,289 | ₩20,612 | ₩20,685 | -2.47% | 28.9만 |
|---|
| 2025.12.03 | ₩20,900 | ₩21,101 | ₩20,813 | ₩21,074 | +0.83% | 28.2만 |
|---|
| 2025.12.02 | ₩20,685 | ₩20,786 | ₩20,518 | ₩20,712 | +0.13% | 15.7만 |
|---|
| 2025.12.01 | ₩20,699 | ₩20,860 | ₩20,404 | ₩20,618 | -0.39% | 24.2만 |
|---|
| 2025.11.28 | ₩20,524 | ₩20,799 | ₩20,524 | ₩20,793 | +1.31% | 9.1만 |
|---|
| 2025.11.26 | ₩20,457 | ₩20,753 | ₩20,457 | ₩20,578 | +0.59% | 24.8만 |
|---|
| 2025.11.25 | ₩20,001 | ₩20,531 | ₩19,981 | ₩20,511 | +2.55% | 26.8만 |
|---|
| 2025.11.24 | ₩19,800 | ₩19,974 | ₩19,720 | ₩19,934 | +0.68% | 30.1만 |
|---|
| 2025.11.21 | ₩19,599 | ₩19,907 | ₩19,599 | ₩19,800 | +1.03% | 38.5만 |
|---|
| 2025.11.20 | ₩19,921 | ₩19,988 | ₩19,518 | ₩19,599 | -1.62% | 25.9만 |
|---|
| 2025.11.19 | ₩19,961 | ₩20,082 | ₩19,679 | ₩19,787 | -0.87% | 35.3만 |
|---|
| 2025.11.18 | ₩19,572 | ₩19,901 | ₩19,572 | ₩19,827 | +1.30% | 22.8만 |
|---|
| 2025.11.17 | ₩19,854 | ₩19,907 | ₩19,599 | ₩19,599 | -1.28% | 24.7만 |
|---|
| 2025.11.14 | ₩19,626 | ₩19,874 | ₩19,626 | ₩19,854 | +1.16% | 24.3만 |
|---|
| 2025.11.13 | ₩19,760 | ₩19,948 | ₩19,505 | ₩19,733 | -0.14% | 26.2만 |
|---|
| 2025.11.12 | ₩19,827 | ₩19,928 | ₩19,653 | ₩19,693 | -0.68% | 33.7만 |
|---|
| 2025.11.11 | ₩19,545 | ₩20,135 | ₩19,545 | ₩19,787 | +1.24% | 48.9만 |
|---|
| 2025.11.10 | ₩18,968 | ₩19,344 | ₩18,968 | ₩19,196 | +1.20% | 25.6만 |
|---|
| 2025.11.07 | ₩18,888 | ₩19,076 | ₩18,794 | ₩19,076 | +0.99% | 28.2만 |
|---|
| 2025.11.06 | ₩19,170 | ₩19,357 | ₩18,834 | ₩18,874 | -1.54% | 30만 |
|---|
| 2025.11.05 | ₩19,089 | ₩19,331 | ₩19,049 | ₩19,331 | +1.26% | 25.4만 |
|---|
| 2025.11.04 | ₩19,317 | ₩19,384 | ₩19,089 | ₩19,237 | -0.42% | 25.1만 |
|---|
| 2025.11.03 | ₩19,290 | ₩19,328 | ₩19,009 | ₩19,223 | -0.35% | 34.9만 |
|---|
| 2025.10.31 | ₩19,049 | ₩19,371 | ₩18,982 | ₩19,264 | +1.13% | 40.9만 |
|---|
| 2025.10.30 | ₩19,264 | ₩19,384 | ₩18,942 | ₩19,156 | -0.56% | 32.1만 |
|---|
| 2025.10.29 | ₩19,398 | ₩19,626 | ₩19,196 | ₩19,304 | -0.48% | 34.1만 |
|---|
| 2025.10.28 | ₩19,585 | ₩19,840 | ₩19,505 | ₩19,505 | -0.41% | 44.9만 |
|---|
| 2025.10.27 | ₩19,156 | ₩19,518 | ₩19,129 | ₩19,505 | +1.82% | 28.3만 |
|---|
| 2025.10.24 | ₩18,915 | ₩19,156 | ₩18,874 | ₩19,062 | +0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩18,781 | ₩18,982 | ₩18,754 | ₩18,861 | +0.43% | 24.5만 |
|---|
| 2025.10.22 | ₩18,888 | ₩18,942 | ₩18,687 | ₩18,821 | -0.36% | 23.1만 |
|---|
| 2025.10.21 | ₩18,512 | ₩18,995 | ₩18,512 | ₩18,848 | +1.81% | 46.3만 |
|---|
| 2025.10.20 | ₩18,512 | ₩18,626 | ₩18,405 | ₩18,579 | +0.36% | 35.8만 |
|---|
| 2025.10.17 | ₩18,324 | ₩18,519 | ₩18,257 | ₩18,432 | +0.59% | 62.6만 |
|---|
| 2025.10.16 | ₩18,888 | ₩18,932 | ₩18,231 | ₩18,418 | -2.49% | 44.8만 |
|---|
| 2025.10.15 | ₩18,861 | ₩18,950 | ₩18,633 | ₩18,834 | -0.14% | 35.9만 |
|---|
| 2025.10.14 | ₩18,633 | ₩18,807 | ₩18,526 | ₩18,767 | +0.72% | 38.2만 |
|---|
| 2025.10.13 | ₩18,459 | ₩18,714 | ₩18,338 | ₩18,714 | +1.38% | 41.9만 |
|---|
| 2025.10.10 | ₩18,405 | ₩18,669 | ₩18,043 | ₩18,244 | -0.87% | 40.5만 |
|---|