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 | ₩16,820 | ₩16,867 | ₩16,632 | ₩16,699 | -0.72% | 39.6만 |
| 2026.10.08 | ₩16,632 | ₩16,793 | ₩16,525 | ₩16,780 | +0.89% | 42만 |
| 2026.10.07 | ₩16,847 | ₩16,847 | ₩16,607 | ₩16,632 | -1.27% | 47만 |
| 2026.10.06 | ₩17,075 | ₩17,169 | ₩16,907 | ₩16,914 | -0.94% | 32.2만 |
| 2026.10.05 | ₩17,075 | ₩17,202 | ₩16,994 | ₩17,034 | -0.24% | 41.1만 |
| 2026.10.02 | ₩17,142 | ₩17,162 | ₩16,894 | ₩16,994 | -0.86% | 23.1만 |
| 2026.10.01 | ₩16,940 | ₩17,437 | ₩16,833 | ₩17,115 | +1.03% | 34.4만 |
| 2026.09.30 | ₩17,169 | ₩17,169 | ₩16,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,847 |
| -1.87% |
| 35만 |
| 2026.09.29 | ₩17,437 | ₩17,692 | ₩17,370 | ₩17,531 | +0.54% | 56.9만 |
|---|
| 2026.09.28 | ₩17,490 | ₩17,598 | ₩17,363 | ₩17,477 | -0.08% | 55.3만 |
|---|
| 2026.09.25 | ₩17,477 | ₩17,832 | ₩17,383 | ₩17,490 | +0.08% | 40.2만 |
|---|
| 2026.09.24 | ₩17,598 | ₩17,776 | ₩17,397 | ₩17,423 | -0.99% | 57.3만 |
|---|
| 2026.09.23 | ₩17,625 | ₩17,877 | ₩17,490 | ₩17,544 | -0.46% | 35.3만 |
|---|
| 2026.09.22 | ₩17,786 | ₩17,786 | ₩17,584 | ₩17,625 | -0.90% | 18.2만 |
|---|
| 2026.09.21 | ₩17,504 | ₩17,651 | ₩17,504 | ₩17,557 | +0.31% | 26.4만 |
|---|
| 2026.09.18 | ₩17,732 | ₩17,759 | ₩17,383 | ₩17,531 | -1.13% | 45.9만 |
|---|
| 2026.09.17 | ₩17,893 | ₩18,174 | ₩17,732 | ₩17,759 | -0.75% | 51.6만 |
|---|
| 2026.09.16 | ₩17,423 | ₩17,598 | ₩17,343 | ₩17,504 | +0.46% | 75.7만 |
|---|
| 2026.09.15 | ₩17,370 | ₩17,477 | ₩17,329 | ₩17,464 | +0.54% | 23.9만 |
|---|
| 2026.09.14 | ₩17,410 | ₩17,598 | ₩17,316 | ₩17,477 | +0.39% | 31.6만 |
|---|
| 2026.09.11 | ₩17,464 | ₩17,524 | ₩17,276 | ₩17,383 | -0.46% | 17.9만 |
|---|
| 2026.09.10 | ₩17,504 | ₩17,523 | ₩17,303 | ₩17,383 | -0.69% | 31.1만 |
|---|
| 2026.09.09 | ₩17,678 | ₩17,732 | ₩17,437 | ₩17,531 | -0.83% | 23.5만 |
|---|
| 2026.09.08 | ₩18,067 | ₩18,195 | ₩17,692 | ₩17,692 | -2.08% | 22.5만 |
|---|
| 2026.09.04 | ₩18,040 | ₩18,148 | ₩17,853 | ₩18,040 | 0.00% | 40.9만 |
|---|
| 2026.09.03 | ₩18,040 | ₩18,242 | ₩17,900 | ₩18,054 | +0.07% | 27.1만 |
|---|
| 2026.09.02 | ₩18,282 | ₩18,282 | ₩18,014 | ₩18,121 | -0.88% | 40.9만 |
|---|
| 2026.09.01 | ₩18,121 | ₩18,310 | ₩18,067 | ₩18,107 | -0.07% | 21.9만 |
|---|
| 2026.08.31 | ₩17,946 | ₩18,443 | ₩17,946 | ₩18,255 | +1.72% | 30.7만 |
|---|
| 2026.08.28 | ₩18,134 | ₩18,195 | ₩17,906 | ₩17,973 | -0.89% | 36.3만 |
|---|
| 2026.08.27 | ₩18,000 | ₩18,274 | ₩17,973 | ₩18,094 | +0.52% | 39.2만 |
|---|
| 2026.08.26 | ₩18,161 | ₩18,286 | ₩18,054 | ₩18,081 | -0.44% | 33.9만 |
|---|
| 2026.08.25 | ₩18,121 | ₩18,148 | ₩17,946 | ₩18,134 | +0.07% | 36.2만 |
|---|
| 2026.08.24 | ₩17,920 | ₩18,107 | ₩17,772 | ₩18,040 | +0.67% | 44.6만 |
|---|
| 2026.08.21 | ₩17,933 | ₩18,051 | ₩17,772 | ₩17,920 | -0.07% | 40.9만 |
|---|
| 2026.08.20 | ₩17,799 | ₩18,054 | ₩17,799 | ₩17,893 | +0.53% | 42.5만 |
|---|
| 2026.08.19 | ₩17,960 | ₩18,282 | ₩17,718 | ₩17,812 | -0.82% | 42.4만 |
|---|
| 2026.08.18 | ₩17,973 | ₩18,040 | ₩17,786 | ₩17,893 | -0.45% | 41.7만 |
|---|
| 2026.08.17 | ₩18,067 | ₩18,107 | ₩17,765 | ₩17,866 | -1.11% | 45.6만 |
|---|
| 2026.08.14 | ₩18,483 | ₩18,523 | ₩18,094 | ₩18,107 | -2.03% | 69만 |
|---|
| 2026.08.13 | ₩18,376 | ₩18,577 | ₩18,134 | ₩18,456 | +0.44% | 53.6만 |
|---|
| 2026.08.12 | ₩18,523 | ₩18,631 | ₩18,174 | ₩18,242 | -1.52% | 30.3만 |
|---|
| 2026.08.11 | ₩17,973 | ₩18,738 | ₩17,973 | ₩18,443 | +2.61% | 37.8만 |
|---|
| 2026.08.10 | ₩18,818 | ₩18,993 | ₩18,537 | ₩18,738 | -0.43% | 72.6만 |
|---|
| 2026.08.07 | ₩18,563 | ₩19,033 | ₩18,563 | ₩18,939 | +2.02% | 46.2만 |
|---|
| 2026.08.06 | ₩18,389 | ₩18,778 | ₩18,343 | ₩18,617 | +1.24% | 35.4만 |
|---|
| 2026.08.05 | ₩18,644 | ₩18,644 | ₩18,174 | ₩18,362 | -1.51% | 26만 |
|---|
| 2026.08.04 | ₩18,563 | ₩18,751 | ₩18,389 | ₩18,644 | +0.43% | 40.7만 |
|---|
| 2026.08.03 | ₩18,067 | ₩18,402 | ₩17,879 | ₩18,335 | +1.48% | 32.3만 |
|---|
| 2026.07.31 | ₩17,987 | ₩18,268 | ₩17,799 | ₩17,839 | -0.82% | 36만 |
|---|
| 2026.07.30 | ₩18,040 | ₩18,094 | ₩17,826 | ₩18,067 | +0.15% | 35.1만 |
|---|
| 2026.07.29 | ₩18,456 | ₩18,657 | ₩17,987 | ₩18,134 | -1.74% | 40.1만 |
|---|
| 2026.07.28 | ₩18,429 | ₩18,751 | ₩18,309 | ₩18,510 | +0.44% | 18.2만 |
|---|
| 2026.07.27 | ₩18,201 | ₩18,389 | ₩18,148 | ₩18,255 | +0.29% | 44.4만 |
|---|
| 2026.07.24 | ₩18,081 | ₩18,094 | ₩17,806 | ₩18,040 | -0.22% | 32만 |
|---|
| 2026.07.23 | ₩17,839 | ₩17,987 | ₩17,725 | ₩17,906 | +0.38% | 39.1만 |
|---|
| 2026.07.22 | ₩18,268 | ₩18,326 | ₩17,900 | ₩17,946 | -1.76% | 31.4만 |
|---|
| 2026.07.21 | ₩18,121 | ₩18,389 | ₩18,121 | ₩18,242 | +0.67% | 15.6만 |
|---|
| 2026.07.20 | ₩18,362 | ₩18,389 | ₩17,973 | ₩18,188 | -0.95% | 35.7만 |
|---|
| 2026.07.17 | ₩18,671 | ₩18,778 | ₩18,282 | ₩18,389 | -1.51% | 33.2만 |
|---|
| 2026.07.16 | ₩18,537 | ₩18,711 | ₩18,443 | ₩18,671 | +0.72% | 30.8만 |
|---|
| 2026.07.15 | ₩18,604 | ₩18,724 | ₩18,443 | ₩18,470 | -0.72% | 32.5만 |
|---|
| 2026.07.14 | ₩18,443 | ₩18,558 | ₩18,389 | ₩18,483 | +0.22% | 47.6만 |
|---|
| 2026.07.13 | ₩18,671 | ₩18,778 | ₩18,376 | ₩18,429 | -1.29% | 19.5만 |
|---|
| 2026.07.10 | ₩18,282 | ₩18,617 | ₩18,282 | ₩18,429 | +0.81% | 15.6만 |
|---|
| 2026.07.09 | ₩18,255 | ₩18,255 | ₩18,087 | ₩18,188 | -0.37% | 22만 |
|---|
| 2026.07.08 | ₩18,228 | ₩18,342 | ₩18,161 | ₩18,255 | +0.15% | 23.6만 |
|---|
| 2026.07.07 | ₩18,335 | ₩18,523 | ₩18,228 | ₩18,268 | -0.37% | 25.1만 |
|---|
| 2026.07.06 | ₩18,228 | ₩18,523 | ₩18,228 | ₩18,282 | +0.29% | 34.2만 |
|---|
| 2026.07.02 | ₩18,563 | ₩18,631 | ₩18,201 | ₩18,228 | -1.81% | 33.4만 |
|---|
| 2026.07.01 | ₩18,201 | ₩18,577 | ₩18,201 | ₩18,349 | +0.81% | 21만 |
|---|
| 2026.06.30 | ₩18,161 | ₩18,242 | ₩17,987 | ₩18,148 | -0.07% | 41만 |
|---|
| 2026.06.29 | ₩18,550 | ₩18,778 | ₩18,510 | ₩18,724 | +0.94% | 38.2만 |
|---|
| 2026.06.26 | ₩18,309 | ₩18,604 | ₩18,309 | ₩18,550 | +1.32% | 19.8만 |
|---|
| 2026.06.25 | ₩18,376 | ₩18,456 | ₩18,107 | ₩18,309 | -0.36% | 43.2만 |
|---|
| 2026.06.24 | ₩18,443 | ₩18,443 | ₩18,040 | ₩18,215 | -1.24% | 45.6만 |
|---|
| 2026.06.23 | ₩18,349 | ₩18,550 | ₩18,268 | ₩18,443 | +0.51% | 30.2만 |
|---|
| 2026.06.22 | ₩18,590 | ₩18,818 | ₩18,329 | ₩18,389 | -1.08% | 30.3만 |
|---|
| 2026.06.18 | ₩18,724 | ₩18,724 | ₩18,470 | ₩18,537 | -1.00% | 30.2만 |
|---|
| 2026.06.17 | ₩18,805 | ₩19,103 | ₩18,470 | ₩18,550 | -1.36% | 25.9만 |
|---|
| 2026.06.16 | ₩18,818 | ₩18,946 | ₩18,657 | ₩18,791 | -0.14% | 37.8만 |
|---|
| 2026.06.15 | ₩19,476 | ₩19,730 | ₩18,791 | ₩18,818 | -3.37% | 38.6만 |
|---|
| 2026.06.12 | ₩19,033 | ₩19,476 | ₩18,979 | ₩19,476 | +2.33% | 33만 |
|---|
| 2026.06.11 | ₩19,516 | ₩19,646 | ₩19,315 | ₩19,382 | -0.69% | 22.8만 |
|---|
| 2026.06.10 | ₩19,341 | ₩19,744 | ₩19,301 | ₩19,489 | +0.76% | 23.8만 |
|---|
| 2026.06.09 | ₩19,502 | ₩19,851 | ₩19,315 | ₩19,355 | -0.76% | 18.7만 |
|---|
| 2026.06.08 | ₩19,288 | ₩19,623 | ₩19,207 | ₩19,476 | +0.97% | 40.8만 |
|---|
| 2026.06.05 | ₩19,449 | ₩19,616 | ₩19,100 | ₩19,234 | -1.10% | 19.8만 |
|---|
| 2026.06.04 | ₩19,087 | ₩19,553 | ₩19,073 | ₩19,489 | +2.11% | 35.6만 |
|---|
| 2026.06.03 | ₩19,476 | ₩19,623 | ₩18,979 | ₩19,019 | -2.34% | 27.2만 |
|---|
| 2026.06.02 | ₩19,972 | ₩19,972 | ₩19,650 | ₩19,650 | -1.61% | 16.7만 |
|---|
| 2026.06.01 | ₩19,784 | ₩20,039 | ₩19,757 | ₩19,945 | +0.81% | 18.3만 |
|---|
| 2026.05.29 | ₩19,811 | ₩20,119 | ₩19,784 | ₩19,838 | +0.14% | 37.8만 |
|---|
| 2026.05.28 | ₩19,905 | ₩19,985 | ₩19,757 | ₩19,811 | -0.47% | 31.4만 |
|---|
| 2026.05.27 | ₩19,865 | ₩20,066 | ₩19,824 | ₩19,905 | +0.20% | 17.3만 |
|---|
| 2026.05.26 | ₩19,704 | ₩20,052 | ₩19,663 | ₩19,851 | +0.75% | 13만 |
|---|
| 2026.05.22 | ₩19,717 | ₩19,818 | ₩19,476 | ₩19,556 | -0.82% | 16.3만 |
|---|
| 2026.05.21 | ₩19,784 | ₩19,918 | ₩19,623 | ₩19,650 | -0.68% | 17.1만 |
|---|
| 2026.05.20 | ₩19,516 | ₩19,932 | ₩19,465 | ₩19,824 | +1.58% | 15.3만 |
|---|
| 2026.05.19 | ₩19,636 | ₩19,905 | ₩19,422 | ₩19,422 | -1.09% | 14.3만 |
|---|
| 2026.05.18 | ₩19,784 | ₩19,972 | ₩19,610 | ₩19,623 | -0.81% | 22.4만 |
|---|
| 2026.05.15 | ₩19,851 | ₩19,932 | ₩19,623 | ₩19,704 | -0.74% | 14.8만 |
|---|
| 2026.05.14 | ₩20,066 | ₩20,295 | ₩19,784 | ₩19,811 | -1.27% | 18.6만 |
|---|
| 2026.05.13 | ₩20,294 | ₩20,428 | ₩19,838 | ₩19,838 | -2.25% | 22.9만 |
|---|
| 2026.05.12 | ₩19,999 | ₩20,386 | ₩19,744 | ₩20,321 | +1.61% | 22.9만 |
|---|
| 2026.05.11 | ₩20,012 | ₩20,079 | ₩19,543 | ₩19,583 | -2.14% | 19.6만 |
|---|
| 2026.05.08 | ₩20,575 | ₩20,575 | ₩19,683 | ₩19,945 | -3.06% | 37.8만 |
|---|
| 2026.05.07 | ₩20,321 | ₩20,455 | ₩19,972 | ₩20,401 | +0.40% | 19만 |
|---|
| 2026.05.06 | ₩20,388 | ₩20,870 | ₩19,918 | ₩20,495 | +0.53% | 101.1만 |
|---|
| 2026.05.05 | ₩20,388 | ₩20,428 | ₩20,066 | ₩20,267 | -0.59% | 24.7만 |
|---|
| 2026.05.04 | ₩20,227 | ₩20,388 | ₩20,146 | ₩20,361 | +0.66% | 25.8만 |
|---|
| 2026.05.01 | ₩20,093 | ₩20,307 | ₩19,958 | ₩20,240 | +0.73% | 24.2만 |
|---|
| 2026.04.30 | ₩19,368 | ₩20,052 | ₩19,355 | ₩19,985 | +3.19% | 20만 |
|---|
| 2026.04.29 | ₩19,636 | ₩19,636 | ₩19,261 | ₩19,368 | -1.37% | 16.9만 |
|---|
| 2026.04.28 | ₩19,355 | ₩19,678 | ₩19,281 | ₩19,583 | +1.18% | 20.8만 |
|---|
| 2026.04.27 | ₩19,167 | ₩19,395 | ₩19,140 | ₩19,288 | +0.63% | 26.5만 |
|---|
| 2026.04.24 | ₩18,939 | ₩19,274 | ₩18,863 | ₩19,113 | +0.92% | 18.8만 |
|---|
| 2026.04.23 | ₩19,274 | ₩19,341 | ₩18,885 | ₩18,939 | -1.74% | 26.3만 |
|---|
| 2026.04.22 | ₩19,341 | ₩19,576 | ₩19,221 | ₩19,355 | +0.07% | 31.9만 |
|---|
| 2026.04.21 | ₩19,650 | ₩19,771 | ₩19,087 | ₩19,167 | -2.46% | 36.1만 |
|---|
| 2026.04.20 | ₩19,650 | ₩19,811 | ₩19,543 | ₩19,663 | +0.07% | 30.2만 |
|---|
| 2026.04.17 | ₩19,449 | ₩19,851 | ₩19,368 | ₩19,650 | +1.03% | 34.7만 |
|---|
| 2026.04.16 | ₩19,516 | ₩19,618 | ₩19,288 | ₩19,435 | -0.41% | 29.7만 |
|---|
| 2026.04.15 | ₩19,341 | ₩19,636 | ₩19,315 | ₩19,610 | +1.39% | 34.6만 |
|---|
| 2026.04.14 | ₩19,207 | ₩19,543 | ₩19,167 | ₩19,435 | +1.19% | 29.4만 |
|---|
| 2026.04.13 | ₩18,644 | ₩19,207 | ₩18,644 | ₩19,113 | +2.52% | 23.1만 |
|---|
| 2026.04.10 | ₩18,939 | ₩19,046 | ₩18,778 | ₩18,778 | -0.85% | 15.4만 |
|---|
| 2026.04.09 | ₩18,791 | ₩18,959 | ₩18,696 | ₩18,872 | +0.43% | 26만 |
|---|
| 2026.04.08 | ₩19,113 | ₩19,274 | ₩18,805 | ₩18,845 | -1.40% | 28.6만 |
|---|
| 2026.04.07 | ₩18,778 | ₩18,979 | ₩18,684 | ₩18,751 | -0.14% | 26.9만 |
|---|
| 2026.04.06 | ₩18,684 | ₩19,125 | ₩18,684 | ₩18,899 | +1.15% | 34.8만 |
|---|
| 2026.04.02 | ₩18,215 | ₩18,778 | ₩18,188 | ₩18,684 | +2.58% | 39.1만 |
|---|
| 2026.04.01 | ₩18,376 | ₩18,644 | ₩18,101 | ₩18,416 | +0.22% | 35.9만 |
|---|
| 2026.03.31 | ₩18,577 | ₩18,724 | ₩18,134 | ₩18,402 | -0.94% | 43.7만 |
|---|
| 2026.03.30 | ₩18,322 | ₩18,604 | ₩18,255 | ₩18,443 | +0.66% | 28.4만 |
|---|
| 2026.03.27 | ₩18,617 | ₩18,617 | ₩18,228 | ₩18,322 | -1.59% | 34.1만 |
|---|
| 2026.03.26 | ₩18,711 | ₩18,939 | ₩18,604 | ₩18,617 | -0.50% | 21.9만 |
|---|
| 2026.03.25 | ₩18,711 | ₩19,127 | ₩18,577 | ₩18,711 | 0.00% | 20.5만 |
|---|
| 2026.03.24 | ₩18,859 | ₩18,859 | ₩18,563 | ₩18,577 | -1.49% | 29.4만 |
|---|
| 2026.03.23 | ₩18,590 | ₩18,993 | ₩18,309 | ₩18,872 | +1.52% | 30.5만 |
|---|
| 2026.03.20 | ₩18,899 | ₩19,113 | ₩18,255 | ₩18,282 | -3.26% | 84.1만 |
|---|
| 2026.03.19 | ₩18,711 | ₩18,904 | ₩18,631 | ₩18,805 | +0.50% | 26.1만 |
|---|
| 2026.03.18 | ₩18,510 | ₩18,926 | ₩18,510 | ₩18,751 | +1.30% | 30.2만 |
|---|
| 2026.03.17 | ₩18,443 | ₩18,778 | ₩18,443 | ₩18,590 | +0.80% | 34.7만 |
|---|
| 2026.03.16 | ₩18,362 | ₩18,470 | ₩18,161 | ₩18,349 | -0.07% | 32만 |
|---|
| 2026.03.13 | ₩18,376 | ₩18,604 | ₩18,174 | ₩18,295 | -0.44% | 61만 |
|---|
| 2026.03.12 | ₩18,496 | ₩18,771 | ₩18,195 | ₩18,201 | -1.60% | 39.7만 |
|---|
| 2026.03.11 | ₩18,644 | ₩18,946 | ₩18,537 | ₩18,617 | -0.14% | 34.7만 |
|---|
| 2026.03.10 | ₩18,537 | ₩18,885 | ₩18,443 | ₩18,631 | +0.51% | 37.1만 |
|---|
| 2026.03.09 | ₩18,215 | ₩18,617 | ₩18,040 | ₩18,496 | +1.55% | 38.2만 |
|---|
| 2026.03.06 | ₩18,631 | ₩18,631 | ₩18,199 | ₩18,309 | -1.73% | 40.7만 |
|---|
| 2026.03.05 | ₩18,724 | ₩18,978 | ₩18,470 | ₩18,657 | -0.36% | 42.7만 |
|---|
| 2026.03.04 | ₩18,738 | ₩18,791 | ₩18,242 | ₩18,590 | -0.79% | 54.9만 |
|---|
| 2026.03.03 | ₩18,711 | ₩18,899 | ₩18,376 | ₩18,563 | -0.79% | 47.5만 |
|---|
| 2026.03.02 | ₩17,732 | ₩18,617 | ₩17,718 | ₩18,335 | +3.40% | 44.8만 |
|---|
| 2026.02.27 | ₩18,496 | ₩18,537 | ₩17,879 | ₩18,000 | -2.68% | 74만 |
|---|
| 2026.02.26 | ₩18,657 | ₩18,778 | ₩18,369 | ₩18,577 | -0.43% | 40.1만 |
|---|
| 2026.02.25 | ₩18,631 | ₩18,778 | ₩18,309 | ₩18,644 | +0.07% | 90.7만 |
|---|
| 2026.02.24 | ₩18,335 | ₩18,677 | ₩18,335 | ₩18,496 | +0.88% | 40.6만 |
|---|
| 2026.02.23 | ₩18,537 | ₩18,765 | ₩18,309 | ₩18,349 | -1.01% | 33.4만 |
|---|
| 2026.02.20 | ₩18,523 | ₩18,617 | ₩18,201 | ₩18,470 | -0.29% | 37.3만 |
|---|
| 2026.02.19 | ₩18,644 | ₩18,644 | ₩18,174 | ₩18,483 | -0.86% | 47.5만 |
|---|
| 2026.02.18 | ₩18,671 | ₩18,845 | ₩18,590 | ₩18,631 | -0.22% | 31.8만 |
|---|
| 2026.02.17 | ₩18,859 | ₩18,912 | ₩18,483 | ₩18,590 | -1.42% | 34.9만 |
|---|
| 2026.02.13 | ₩18,939 | ₩18,993 | ₩18,604 | ₩18,738 | -1.06% | 36.5만 |
|---|
| 2026.02.12 | ₩18,912 | ₩19,140 | ₩18,657 | ₩18,872 | -0.21% | 36.3만 |
|---|
| 2026.02.11 | ₩19,113 | ₩19,234 | ₩18,724 | ₩18,859 | -1.33% | 30.3만 |
|---|
| 2026.02.10 | ₩19,301 | ₩19,454 | ₩18,993 | ₩19,073 | -1.18% | 41.2만 |
|---|
| 2026.02.09 | ₩18,832 | ₩19,402 | ₩18,738 | ₩19,328 | +2.64% | 53.9만 |
|---|
| 2026.02.06 | ₩18,738 | ₩19,154 | ₩18,738 | ₩18,859 | +0.64% | 48.2만 |
|---|
| 2026.02.05 | ₩18,778 | ₩18,805 | ₩18,537 | ₩18,738 | -0.21% | 34.2만 |
|---|
| 2026.02.04 | ₩18,483 | ₩18,899 | ₩18,376 | ₩18,778 | +1.60% | 31.6만 |
|---|
| 2026.02.03 | ₩18,818 | ₩18,853 | ₩18,134 | ₩18,429 | -2.07% | 39.1만 |
|---|
| 2026.02.02 | ₩19,046 | ₩19,113 | ₩18,436 | ₩18,805 | -1.27% | 69.1만 |
|---|
| 2026.01.30 | ₩18,939 | ₩19,066 | ₩18,832 | ₩19,006 | +0.35% | 17.7만 |
|---|
| 2026.01.29 | ₩18,979 | ₩19,113 | ₩18,844 | ₩19,006 | +0.14% | 19.8만 |
|---|
| 2026.01.28 | ₩19,288 | ₩19,395 | ₩18,899 | ₩18,899 | -2.02% | 26.6만 |
|---|
| 2026.01.27 | ₩19,328 | ₩19,616 | ₩19,261 | ₩19,288 | -0.21% | 24.1만 |
|---|
| 2026.01.26 | ₩19,516 | ₩19,516 | ₩18,966 | ₩19,194 | -1.65% | 26.4만 |
|---|
| 2026.01.23 | ₩19,797 | ₩19,851 | ₩19,462 | ₩19,516 | -1.42% | 20.7만 |
|---|
| 2026.01.22 | ₩20,025 | ₩20,025 | ₩19,663 | ₩19,663 | -1.81% | 30.9만 |
|---|
| 2026.01.21 | ₩19,663 | ₩19,985 | ₩19,663 | ₩19,824 | +0.82% | 37.8만 |
|---|
| 2026.01.20 | ₩19,543 | ₩19,730 | ₩19,408 | ₩19,677 | +0.69% | 27.1만 |
|---|
| 2026.01.16 | ₩20,307 | ₩20,367 | ₩19,797 | ₩19,797 | -2.51% | 32.6만 |
|---|
| 2026.01.15 | ₩19,932 | ₩20,388 | ₩19,757 | ₩20,388 | +2.29% | 29.1만 |
|---|
| 2026.01.14 | ₩19,315 | ₩19,891 | ₩19,301 | ₩19,851 | +2.78% | 28.8만 |
|---|
| 2026.01.13 | ₩19,717 | ₩19,717 | ₩19,368 | ₩19,449 | -1.36% | 24.1만 |
|---|
| 2026.01.12 | ₩19,569 | ₩19,704 | ₩19,476 | ₩19,543 | -0.14% | 29.8만 |
|---|
| 2026.01.09 | ₩19,905 | ₩19,958 | ₩19,583 | ₩19,717 | -0.94% | 33.6만 |
|---|
| 2026.01.08 | ₩19,100 | ₩19,858 | ₩19,046 | ₩19,744 | +3.37% | 50.3만 |
|---|
| 2026.01.07 | ₩19,771 | ₩19,851 | ₩18,946 | ₩19,167 | -3.05% | 28.9만 |
|---|
| 2026.01.06 | ₩19,730 | ₩19,771 | ₩19,543 | ₩19,677 | -0.27% | 47.9만 |
|---|
| 2026.01.05 | ₩19,087 | ₩19,851 | ₩19,087 | ₩19,784 | +3.65% | 19.1만 |
|---|
| 2026.01.02 | ₩19,274 | ₩19,341 | ₩19,033 | ₩19,180 | -0.49% | 33만 |
|---|
| 2025.12.31 | ₩19,167 | ₩19,434 | ₩19,154 | ₩19,207 | +0.21% | 39.4만 |
|---|
| 2025.12.30 | ₩19,636 | ₩19,784 | ₩19,636 | ₩19,690 | +0.27% | 63.1만 |
|---|
| 2025.12.29 | ₩19,905 | ₩19,999 | ₩19,717 | ₩19,744 | -0.81% | 25.2만 |
|---|
| 2025.12.26 | ₩19,811 | ₩19,938 | ₩19,730 | ₩19,824 | +0.07% | 28.4만 |
|---|
| 2025.12.24 | ₩19,636 | ₩19,824 | ₩19,610 | ₩19,797 | +0.82% | 9.1만 |
|---|
| 2025.12.23 | ₩19,918 | ₩20,213 | ₩19,596 | ₩19,596 | -1.62% | 30만 |
|---|
| 2025.12.22 | ₩20,253 | ₩20,307 | ₩19,851 | ₩19,905 | -1.72% | 32.3만 |
|---|
| 2025.12.19 | ₩20,924 | ₩20,984 | ₩20,186 | ₩20,388 | -2.56% | 199.6만 |
|---|
| 2025.12.18 | ₩20,629 | ₩20,971 | ₩20,629 | ₩20,870 | +1.17% | 27.7만 |
|---|
| 2025.12.17 | ₩20,495 | ₩20,790 | ₩20,468 | ₩20,589 | +0.46% | 50.7만 |
|---|
| 2025.12.16 | ₩20,602 | ₩20,763 | ₩20,481 | ₩20,535 | -0.33% | 47.6만 |
|---|
| 2025.12.15 | ₩20,589 | ₩20,857 | ₩20,414 | ₩20,522 | -0.33% | 59.2만 |
|---|
| 2025.12.12 | ₩20,414 | ₩20,656 | ₩20,388 | ₩20,414 | 0.00% | 23.6만 |
|---|
| 2025.12.11 | ₩20,481 | ₩20,642 | ₩20,401 | ₩20,522 | +0.20% | 22.5만 |
|---|
| 2025.12.10 | ₩20,508 | ₩20,683 | ₩20,401 | ₩20,656 | +0.72% | 20.5만 |
|---|
| 2025.12.09 | ₩20,455 | ₩20,528 | ₩20,240 | ₩20,455 | 0.00% | 42.8만 |
|---|
| 2025.12.08 | ₩20,575 | ₩20,696 | ₩20,342 | ₩20,508 | -0.33% | 46.8만 |
|---|
| 2025.12.05 | ₩20,683 | ₩20,857 | ₩20,461 | ₩20,575 | -0.52% | 21.6만 |
|---|
| 2025.12.04 | ₩21,206 | ₩21,286 | ₩20,609 | ₩20,683 | -2.47% | 28.9만 |
|---|
| 2025.12.03 | ₩20,897 | ₩21,098 | ₩20,810 | ₩21,072 | +0.83% | 28.2만 |
|---|
| 2025.12.02 | ₩20,683 | ₩20,783 | ₩20,515 | ₩20,710 | +0.13% | 15.7만 |
|---|
| 2025.12.01 | ₩20,696 | ₩20,857 | ₩20,401 | ₩20,616 | -0.39% | 24.2만 |
|---|
| 2025.11.28 | ₩20,522 | ₩20,797 | ₩20,522 | ₩20,790 | +1.31% | 9.1만 |
|---|
| 2025.11.26 | ₩20,455 | ₩20,750 | ₩20,455 | ₩20,575 | +0.59% | 24.8만 |
|---|
| 2025.11.25 | ₩19,999 | ₩20,528 | ₩19,979 | ₩20,508 | +2.55% | 26.8만 |
|---|
| 2025.11.24 | ₩19,797 | ₩19,972 | ₩19,717 | ₩19,932 | +0.68% | 30.1만 |
|---|
| 2025.11.21 | ₩19,596 | ₩19,905 | ₩19,596 | ₩19,797 | +1.03% | 38.5만 |
|---|
| 2025.11.20 | ₩19,918 | ₩19,985 | ₩19,516 | ₩19,596 | -1.62% | 25.9만 |
|---|
| 2025.11.19 | ₩19,958 | ₩20,079 | ₩19,677 | ₩19,784 | -0.87% | 35.3만 |
|---|
| 2025.11.18 | ₩19,569 | ₩19,898 | ₩19,569 | ₩19,824 | +1.30% | 22.8만 |
|---|
| 2025.11.17 | ₩19,851 | ₩19,905 | ₩19,596 | ₩19,596 | -1.28% | 24.7만 |
|---|
| 2025.11.14 | ₩19,623 | ₩19,871 | ₩19,623 | ₩19,851 | +1.16% | 24.3만 |
|---|
| 2025.11.13 | ₩19,757 | ₩19,945 | ₩19,502 | ₩19,730 | -0.14% | 26.2만 |
|---|
| 2025.11.12 | ₩19,824 | ₩19,925 | ₩19,650 | ₩19,690 | -0.68% | 33.7만 |
|---|
| 2025.11.11 | ₩19,543 | ₩20,133 | ₩19,543 | ₩19,784 | +1.24% | 48.9만 |
|---|
| 2025.11.10 | ₩18,966 | ₩19,341 | ₩18,966 | ₩19,194 | +1.20% | 25.6만 |
|---|
| 2025.11.07 | ₩18,885 | ₩19,073 | ₩18,791 | ₩19,073 | +0.99% | 28.2만 |
|---|
| 2025.11.06 | ₩19,167 | ₩19,355 | ₩18,832 | ₩18,872 | -1.54% | 30만 |
|---|
| 2025.11.05 | ₩19,087 | ₩19,328 | ₩19,046 | ₩19,328 | +1.26% | 25.4만 |
|---|
| 2025.11.04 | ₩19,315 | ₩19,382 | ₩19,087 | ₩19,234 | -0.42% | 25.1만 |
|---|
| 2025.11.03 | ₩19,288 | ₩19,325 | ₩19,006 | ₩19,221 | -0.35% | 34.9만 |
|---|
| 2025.10.31 | ₩19,046 | ₩19,368 | ₩18,979 | ₩19,261 | +1.13% | 40.9만 |
|---|
| 2025.10.30 | ₩19,261 | ₩19,382 | ₩18,939 | ₩19,154 | -0.56% | 32.1만 |
|---|
| 2025.10.29 | ₩19,395 | ₩19,623 | ₩19,194 | ₩19,301 | -0.48% | 34.1만 |
|---|
| 2025.10.28 | ₩19,583 | ₩19,838 | ₩19,502 | ₩19,502 | -0.41% | 44.9만 |
|---|
| 2025.10.27 | ₩19,154 | ₩19,516 | ₩19,127 | ₩19,502 | +1.82% | 28.3만 |
|---|
| 2025.10.24 | ₩18,912 | ₩19,154 | ₩18,872 | ₩19,060 | +0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩18,778 | ₩18,979 | ₩18,751 | ₩18,859 | +0.43% | 24.5만 |
|---|
| 2025.10.22 | ₩18,885 | ₩18,939 | ₩18,684 | ₩18,818 | -0.36% | 23.1만 |
|---|
| 2025.10.21 | ₩18,510 | ₩18,993 | ₩18,510 | ₩18,845 | +1.81% | 46.3만 |
|---|
| 2025.10.20 | ₩18,510 | ₩18,624 | ₩18,402 | ₩18,577 | +0.36% | 35.8만 |
|---|
| 2025.10.17 | ₩18,322 | ₩18,517 | ₩18,255 | ₩18,429 | +0.59% | 62.6만 |
|---|
| 2025.10.16 | ₩18,885 | ₩18,930 | ₩18,228 | ₩18,416 | -2.49% | 44.8만 |
|---|
| 2025.10.15 | ₩18,859 | ₩18,947 | ₩18,631 | ₩18,832 | -0.14% | 35.9만 |
|---|
| 2025.10.14 | ₩18,631 | ₩18,805 | ₩18,523 | ₩18,765 | +0.72% | 38.2만 |
|---|
| 2025.10.13 | ₩18,456 | ₩18,711 | ₩18,335 | ₩18,711 | +1.38% | 41.9만 |
|---|
| 2025.10.10 | ₩18,402 | ₩18,667 | ₩18,040 | ₩18,242 | -0.87% | 40.5만 |
|---|