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 | ₩16,817 | ₩16,864 | ₩16,629 | ₩16,696 | -0.72% | 39.6만 |
| 2026.10.08 | ₩16,629 | ₩16,790 | ₩16,522 | ₩16,777 | +0.89% | 42만 |
| 2026.10.07 | ₩16,844 | ₩16,844 | ₩16,604 | ₩16,629 | -1.27% | 47만 |
| 2026.10.06 | ₩17,072 | ₩17,166 | ₩16,904 | ₩16,911 | -0.94% | 32.2만 |
| 2026.10.05 | ₩17,072 | ₩17,199 | ₩16,991 | ₩17,032 | -0.24% | 41.1만 |
| 2026.10.02 | ₩17,139 | ₩17,159 | ₩16,891 | ₩16,991 | -0.86% | 23.1만 |
| 2026.10.01 | ₩16,938 | ₩17,434 | ₩16,830 | ₩17,112 | +1.03% | 34.4만 |
| 2026.09.30 | ₩17,166 | ₩17,166 | ₩16,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,844 |
| -1.87% |
| 35만 |
| 2026.09.29 | ₩17,434 | ₩17,689 | ₩17,367 | ₩17,528 | +0.54% | 56.9만 |
|---|
| 2026.09.28 | ₩17,488 | ₩17,595 | ₩17,360 | ₩17,474 | -0.08% | 55.3만 |
|---|
| 2026.09.25 | ₩17,474 | ₩17,830 | ₩17,380 | ₩17,488 | +0.08% | 40.2만 |
|---|
| 2026.09.24 | ₩17,595 | ₩17,773 | ₩17,394 | ₩17,420 | -0.99% | 57.3만 |
|---|
| 2026.09.23 | ₩17,622 | ₩17,874 | ₩17,488 | ₩17,541 | -0.46% | 35.3만 |
|---|
| 2026.09.22 | ₩17,783 | ₩17,783 | ₩17,581 | ₩17,622 | -0.90% | 18.2만 |
|---|
| 2026.09.21 | ₩17,501 | ₩17,648 | ₩17,501 | ₩17,555 | +0.31% | 26.4만 |
|---|
| 2026.09.18 | ₩17,729 | ₩17,756 | ₩17,380 | ₩17,528 | -1.13% | 45.9만 |
|---|
| 2026.09.17 | ₩17,890 | ₩18,171 | ₩17,729 | ₩17,756 | -0.75% | 51.6만 |
|---|
| 2026.09.16 | ₩17,420 | ₩17,595 | ₩17,340 | ₩17,501 | +0.46% | 75.7만 |
|---|
| 2026.09.15 | ₩17,367 | ₩17,474 | ₩17,327 | ₩17,461 | +0.54% | 23.9만 |
|---|
| 2026.09.14 | ₩17,407 | ₩17,595 | ₩17,313 | ₩17,474 | +0.39% | 31.6만 |
|---|
| 2026.09.11 | ₩17,461 | ₩17,521 | ₩17,273 | ₩17,380 | -0.46% | 17.9만 |
|---|
| 2026.09.10 | ₩17,501 | ₩17,520 | ₩17,300 | ₩17,380 | -0.69% | 31.1만 |
|---|
| 2026.09.09 | ₩17,675 | ₩17,729 | ₩17,434 | ₩17,528 | -0.83% | 23.5만 |
|---|
| 2026.09.08 | ₩18,064 | ₩18,192 | ₩17,689 | ₩17,689 | -2.08% | 22.5만 |
|---|
| 2026.09.04 | ₩18,037 | ₩18,145 | ₩17,850 | ₩18,037 | 0.00% | 40.9만 |
|---|
| 2026.09.03 | ₩18,037 | ₩18,239 | ₩17,897 | ₩18,051 | +0.07% | 27.1만 |
|---|
| 2026.09.02 | ₩18,279 | ₩18,279 | ₩18,011 | ₩18,118 | -0.88% | 40.9만 |
|---|
| 2026.09.01 | ₩18,118 | ₩18,307 | ₩18,064 | ₩18,104 | -0.07% | 21.9만 |
|---|
| 2026.08.31 | ₩17,944 | ₩18,440 | ₩17,944 | ₩18,252 | +1.72% | 30.7만 |
|---|
| 2026.08.28 | ₩18,131 | ₩18,192 | ₩17,903 | ₩17,970 | -0.89% | 36.3만 |
|---|
| 2026.08.27 | ₩17,997 | ₩18,271 | ₩17,970 | ₩18,091 | +0.52% | 39.2만 |
|---|
| 2026.08.26 | ₩18,158 | ₩18,283 | ₩18,051 | ₩18,078 | -0.44% | 33.9만 |
|---|
| 2026.08.25 | ₩18,118 | ₩18,145 | ₩17,944 | ₩18,131 | +0.07% | 36.2만 |
|---|
| 2026.08.24 | ₩17,917 | ₩18,104 | ₩17,769 | ₩18,037 | +0.67% | 44.6만 |
|---|
| 2026.08.21 | ₩17,930 | ₩18,048 | ₩17,769 | ₩17,917 | -0.07% | 40.9만 |
|---|
| 2026.08.20 | ₩17,796 | ₩18,051 | ₩17,796 | ₩17,890 | +0.53% | 42.5만 |
|---|
| 2026.08.19 | ₩17,957 | ₩18,279 | ₩17,716 | ₩17,809 | -0.82% | 42.4만 |
|---|
| 2026.08.18 | ₩17,970 | ₩18,037 | ₩17,783 | ₩17,890 | -0.45% | 41.7만 |
|---|
| 2026.08.17 | ₩18,064 | ₩18,104 | ₩17,762 | ₩17,863 | -1.11% | 45.6만 |
|---|
| 2026.08.14 | ₩18,480 | ₩18,520 | ₩18,091 | ₩18,104 | -2.03% | 69만 |
|---|
| 2026.08.13 | ₩18,373 | ₩18,574 | ₩18,131 | ₩18,453 | +0.44% | 53.6만 |
|---|
| 2026.08.12 | ₩18,520 | ₩18,627 | ₩18,171 | ₩18,239 | -1.52% | 30.3만 |
|---|
| 2026.08.11 | ₩17,970 | ₩18,735 | ₩17,970 | ₩18,440 | +2.61% | 37.8만 |
|---|
| 2026.08.10 | ₩18,815 | ₩18,990 | ₩18,534 | ₩18,735 | -0.43% | 72.6만 |
|---|
| 2026.08.07 | ₩18,560 | ₩19,030 | ₩18,560 | ₩18,936 | +2.02% | 46.2만 |
|---|
| 2026.08.06 | ₩18,386 | ₩18,775 | ₩18,340 | ₩18,614 | +1.24% | 35.4만 |
|---|
| 2026.08.05 | ₩18,641 | ₩18,641 | ₩18,171 | ₩18,359 | -1.51% | 26만 |
|---|
| 2026.08.04 | ₩18,560 | ₩18,748 | ₩18,386 | ₩18,641 | +0.43% | 40.7만 |
|---|
| 2026.08.03 | ₩18,064 | ₩18,399 | ₩17,876 | ₩18,332 | +1.48% | 32.3만 |
|---|
| 2026.07.31 | ₩17,984 | ₩18,265 | ₩17,796 | ₩17,836 | -0.82% | 36만 |
|---|
| 2026.07.30 | ₩18,037 | ₩18,091 | ₩17,823 | ₩18,064 | +0.15% | 35.1만 |
|---|
| 2026.07.29 | ₩18,453 | ₩18,654 | ₩17,984 | ₩18,131 | -1.74% | 40.1만 |
|---|
| 2026.07.28 | ₩18,426 | ₩18,748 | ₩18,306 | ₩18,507 | +0.44% | 18.2만 |
|---|
| 2026.07.27 | ₩18,198 | ₩18,386 | ₩18,145 | ₩18,252 | +0.29% | 44.4만 |
|---|
| 2026.07.24 | ₩18,078 | ₩18,091 | ₩17,803 | ₩18,037 | -0.22% | 32만 |
|---|
| 2026.07.23 | ₩17,836 | ₩17,984 | ₩17,722 | ₩17,903 | +0.38% | 39.1만 |
|---|
| 2026.07.22 | ₩18,265 | ₩18,323 | ₩17,897 | ₩17,944 | -1.76% | 31.4만 |
|---|
| 2026.07.21 | ₩18,118 | ₩18,386 | ₩18,118 | ₩18,239 | +0.67% | 15.6만 |
|---|
| 2026.07.20 | ₩18,359 | ₩18,386 | ₩17,970 | ₩18,185 | -0.95% | 35.7만 |
|---|
| 2026.07.17 | ₩18,668 | ₩18,775 | ₩18,279 | ₩18,386 | -1.51% | 33.2만 |
|---|
| 2026.07.16 | ₩18,534 | ₩18,708 | ₩18,440 | ₩18,668 | +0.72% | 30.8만 |
|---|
| 2026.07.15 | ₩18,601 | ₩18,721 | ₩18,440 | ₩18,467 | -0.72% | 32.5만 |
|---|
| 2026.07.14 | ₩18,440 | ₩18,555 | ₩18,386 | ₩18,480 | +0.22% | 47.6만 |
|---|
| 2026.07.13 | ₩18,668 | ₩18,775 | ₩18,373 | ₩18,426 | -1.29% | 19.5만 |
|---|
| 2026.07.10 | ₩18,279 | ₩18,614 | ₩18,279 | ₩18,426 | +0.81% | 15.6만 |
|---|
| 2026.07.09 | ₩18,252 | ₩18,252 | ₩18,084 | ₩18,185 | -0.37% | 22만 |
|---|
| 2026.07.08 | ₩18,225 | ₩18,339 | ₩18,158 | ₩18,252 | +0.15% | 23.6만 |
|---|
| 2026.07.07 | ₩18,332 | ₩18,520 | ₩18,225 | ₩18,265 | -0.37% | 25.1만 |
|---|
| 2026.07.06 | ₩18,225 | ₩18,520 | ₩18,225 | ₩18,279 | +0.29% | 34.2만 |
|---|
| 2026.07.02 | ₩18,560 | ₩18,627 | ₩18,198 | ₩18,225 | -1.81% | 33.4만 |
|---|
| 2026.07.01 | ₩18,198 | ₩18,574 | ₩18,198 | ₩18,346 | +0.81% | 21만 |
|---|
| 2026.06.30 | ₩18,158 | ₩18,239 | ₩17,984 | ₩18,145 | -0.07% | 41만 |
|---|
| 2026.06.29 | ₩18,547 | ₩18,775 | ₩18,507 | ₩18,721 | +0.94% | 38.2만 |
|---|
| 2026.06.26 | ₩18,306 | ₩18,601 | ₩18,306 | ₩18,547 | +1.32% | 19.8만 |
|---|
| 2026.06.25 | ₩18,373 | ₩18,453 | ₩18,104 | ₩18,306 | -0.36% | 43.2만 |
|---|
| 2026.06.24 | ₩18,440 | ₩18,440 | ₩18,037 | ₩18,212 | -1.24% | 45.6만 |
|---|
| 2026.06.23 | ₩18,346 | ₩18,547 | ₩18,265 | ₩18,440 | +0.51% | 30.2만 |
|---|
| 2026.06.22 | ₩18,587 | ₩18,815 | ₩18,326 | ₩18,386 | -1.08% | 30.3만 |
|---|
| 2026.06.18 | ₩18,721 | ₩18,721 | ₩18,467 | ₩18,534 | -1.00% | 30.2만 |
|---|
| 2026.06.17 | ₩18,802 | ₩19,100 | ₩18,467 | ₩18,547 | -1.36% | 25.9만 |
|---|
| 2026.06.16 | ₩18,815 | ₩18,943 | ₩18,654 | ₩18,788 | -0.14% | 37.8만 |
|---|
| 2026.06.15 | ₩19,472 | ₩19,727 | ₩18,788 | ₩18,815 | -3.37% | 38.6만 |
|---|
| 2026.06.12 | ₩19,030 | ₩19,472 | ₩18,976 | ₩19,472 | +2.33% | 33만 |
|---|
| 2026.06.11 | ₩19,513 | ₩19,643 | ₩19,311 | ₩19,378 | -0.69% | 22.8만 |
|---|
| 2026.06.10 | ₩19,338 | ₩19,741 | ₩19,298 | ₩19,486 | +0.76% | 23.8만 |
|---|
| 2026.06.09 | ₩19,499 | ₩19,848 | ₩19,311 | ₩19,352 | -0.76% | 18.7만 |
|---|
| 2026.06.08 | ₩19,285 | ₩19,620 | ₩19,204 | ₩19,472 | +0.97% | 40.8만 |
|---|
| 2026.06.05 | ₩19,446 | ₩19,613 | ₩19,097 | ₩19,231 | -1.10% | 19.8만 |
|---|
| 2026.06.04 | ₩19,083 | ₩19,550 | ₩19,070 | ₩19,486 | +2.11% | 35.6만 |
|---|
| 2026.06.03 | ₩19,472 | ₩19,620 | ₩18,976 | ₩19,016 | -2.34% | 27.2만 |
|---|
| 2026.06.02 | ₩19,969 | ₩19,969 | ₩19,647 | ₩19,647 | -1.61% | 16.7만 |
|---|
| 2026.06.01 | ₩19,781 | ₩20,036 | ₩19,754 | ₩19,942 | +0.81% | 18.3만 |
|---|
| 2026.05.29 | ₩19,808 | ₩20,116 | ₩19,781 | ₩19,834 | +0.14% | 37.8만 |
|---|
| 2026.05.28 | ₩19,901 | ₩19,982 | ₩19,754 | ₩19,808 | -0.47% | 31.4만 |
|---|
| 2026.05.27 | ₩19,861 | ₩20,062 | ₩19,821 | ₩19,901 | +0.20% | 17.3만 |
|---|
| 2026.05.26 | ₩19,700 | ₩20,049 | ₩19,660 | ₩19,848 | +0.75% | 13만 |
|---|
| 2026.05.22 | ₩19,714 | ₩19,814 | ₩19,472 | ₩19,553 | -0.82% | 16.3만 |
|---|
| 2026.05.21 | ₩19,781 | ₩19,915 | ₩19,620 | ₩19,647 | -0.68% | 17.1만 |
|---|
| 2026.05.20 | ₩19,513 | ₩19,928 | ₩19,462 | ₩19,821 | +1.58% | 15.3만 |
|---|
| 2026.05.19 | ₩19,633 | ₩19,901 | ₩19,419 | ₩19,419 | -1.09% | 14.3만 |
|---|
| 2026.05.18 | ₩19,781 | ₩19,969 | ₩19,606 | ₩19,620 | -0.81% | 22.4만 |
|---|
| 2026.05.15 | ₩19,848 | ₩19,928 | ₩19,620 | ₩19,700 | -0.74% | 14.8만 |
|---|
| 2026.05.14 | ₩20,062 | ₩20,292 | ₩19,781 | ₩19,808 | -1.27% | 18.6만 |
|---|
| 2026.05.13 | ₩20,290 | ₩20,424 | ₩19,834 | ₩19,834 | -2.25% | 22.9만 |
|---|
| 2026.05.12 | ₩19,995 | ₩20,383 | ₩19,741 | ₩20,317 | +1.61% | 22.9만 |
|---|
| 2026.05.11 | ₩20,009 | ₩20,076 | ₩19,539 | ₩19,580 | -2.14% | 19.6만 |
|---|
| 2026.05.08 | ₩20,572 | ₩20,572 | ₩19,680 | ₩19,942 | -3.06% | 37.8만 |
|---|
| 2026.05.07 | ₩20,317 | ₩20,451 | ₩19,969 | ₩20,398 | +0.40% | 19만 |
|---|
| 2026.05.06 | ₩20,384 | ₩20,867 | ₩19,915 | ₩20,492 | +0.53% | 101.1만 |
|---|
| 2026.05.05 | ₩20,384 | ₩20,424 | ₩20,062 | ₩20,264 | -0.59% | 24.7만 |
|---|
| 2026.05.04 | ₩20,223 | ₩20,384 | ₩20,143 | ₩20,357 | +0.66% | 25.8만 |
|---|
| 2026.05.01 | ₩20,089 | ₩20,304 | ₩19,955 | ₩20,237 | +0.73% | 24.2만 |
|---|
| 2026.04.30 | ₩19,365 | ₩20,049 | ₩19,352 | ₩19,982 | +3.19% | 20만 |
|---|
| 2026.04.29 | ₩19,633 | ₩19,633 | ₩19,258 | ₩19,365 | -1.37% | 16.9만 |
|---|
| 2026.04.28 | ₩19,352 | ₩19,675 | ₩19,278 | ₩19,580 | +1.18% | 20.8만 |
|---|
| 2026.04.27 | ₩19,164 | ₩19,392 | ₩19,137 | ₩19,285 | +0.63% | 26.5만 |
|---|
| 2026.04.24 | ₩18,936 | ₩19,271 | ₩18,859 | ₩19,110 | +0.92% | 18.8만 |
|---|
| 2026.04.23 | ₩19,271 | ₩19,338 | ₩18,882 | ₩18,936 | -1.74% | 26.3만 |
|---|
| 2026.04.22 | ₩19,338 | ₩19,573 | ₩19,218 | ₩19,352 | +0.07% | 31.9만 |
|---|
| 2026.04.21 | ₩19,647 | ₩19,767 | ₩19,083 | ₩19,164 | -2.46% | 36.1만 |
|---|
| 2026.04.20 | ₩19,647 | ₩19,808 | ₩19,539 | ₩19,660 | +0.07% | 30.2만 |
|---|
| 2026.04.17 | ₩19,446 | ₩19,848 | ₩19,365 | ₩19,647 | +1.03% | 34.7만 |
|---|
| 2026.04.16 | ₩19,513 | ₩19,614 | ₩19,285 | ₩19,432 | -0.41% | 29.7만 |
|---|
| 2026.04.15 | ₩19,338 | ₩19,633 | ₩19,311 | ₩19,606 | +1.39% | 34.6만 |
|---|
| 2026.04.14 | ₩19,204 | ₩19,539 | ₩19,164 | ₩19,432 | +1.19% | 29.4만 |
|---|
| 2026.04.13 | ₩18,641 | ₩19,204 | ₩18,641 | ₩19,110 | +2.52% | 23.1만 |
|---|
| 2026.04.10 | ₩18,936 | ₩19,043 | ₩18,775 | ₩18,775 | -0.85% | 15.4만 |
|---|
| 2026.04.09 | ₩18,788 | ₩18,956 | ₩18,693 | ₩18,869 | +0.43% | 26만 |
|---|
| 2026.04.08 | ₩19,110 | ₩19,271 | ₩18,802 | ₩18,842 | -1.40% | 28.6만 |
|---|
| 2026.04.07 | ₩18,775 | ₩18,976 | ₩18,681 | ₩18,748 | -0.14% | 26.9만 |
|---|
| 2026.04.06 | ₩18,681 | ₩19,122 | ₩18,681 | ₩18,896 | +1.15% | 34.8만 |
|---|
| 2026.04.02 | ₩18,212 | ₩18,775 | ₩18,185 | ₩18,681 | +2.58% | 39.1만 |
|---|
| 2026.04.01 | ₩18,373 | ₩18,641 | ₩18,098 | ₩18,413 | +0.22% | 35.9만 |
|---|
| 2026.03.31 | ₩18,574 | ₩18,721 | ₩18,131 | ₩18,399 | -0.94% | 43.7만 |
|---|
| 2026.03.30 | ₩18,319 | ₩18,601 | ₩18,252 | ₩18,440 | +0.66% | 28.4만 |
|---|
| 2026.03.27 | ₩18,614 | ₩18,614 | ₩18,225 | ₩18,319 | -1.59% | 34.1만 |
|---|
| 2026.03.26 | ₩18,708 | ₩18,936 | ₩18,601 | ₩18,614 | -0.50% | 21.9만 |
|---|
| 2026.03.25 | ₩18,708 | ₩19,124 | ₩18,574 | ₩18,708 | 0.00% | 20.5만 |
|---|
| 2026.03.24 | ₩18,855 | ₩18,855 | ₩18,560 | ₩18,574 | -1.49% | 29.4만 |
|---|
| 2026.03.23 | ₩18,587 | ₩18,990 | ₩18,306 | ₩18,869 | +1.52% | 30.5만 |
|---|
| 2026.03.20 | ₩18,896 | ₩19,110 | ₩18,252 | ₩18,279 | -3.26% | 84.1만 |
|---|
| 2026.03.19 | ₩18,708 | ₩18,901 | ₩18,627 | ₩18,802 | +0.50% | 26.1만 |
|---|
| 2026.03.18 | ₩18,507 | ₩18,922 | ₩18,507 | ₩18,748 | +1.30% | 30.2만 |
|---|
| 2026.03.17 | ₩18,440 | ₩18,775 | ₩18,440 | ₩18,587 | +0.80% | 34.7만 |
|---|
| 2026.03.16 | ₩18,359 | ₩18,467 | ₩18,158 | ₩18,346 | -0.07% | 32만 |
|---|
| 2026.03.13 | ₩18,373 | ₩18,601 | ₩18,171 | ₩18,292 | -0.44% | 61만 |
|---|
| 2026.03.12 | ₩18,493 | ₩18,768 | ₩18,192 | ₩18,198 | -1.60% | 39.7만 |
|---|
| 2026.03.11 | ₩18,641 | ₩18,943 | ₩18,534 | ₩18,614 | -0.14% | 34.7만 |
|---|
| 2026.03.10 | ₩18,534 | ₩18,882 | ₩18,440 | ₩18,627 | +0.51% | 37.1만 |
|---|
| 2026.03.09 | ₩18,212 | ₩18,614 | ₩18,037 | ₩18,493 | +1.55% | 38.2만 |
|---|
| 2026.03.06 | ₩18,627 | ₩18,627 | ₩18,196 | ₩18,306 | -1.73% | 40.7만 |
|---|
| 2026.03.05 | ₩18,721 | ₩18,975 | ₩18,467 | ₩18,654 | -0.36% | 42.7만 |
|---|
| 2026.03.04 | ₩18,735 | ₩18,788 | ₩18,239 | ₩18,587 | -0.79% | 54.9만 |
|---|
| 2026.03.03 | ₩18,708 | ₩18,896 | ₩18,373 | ₩18,560 | -0.79% | 47.5만 |
|---|
| 2026.03.02 | ₩17,729 | ₩18,614 | ₩17,716 | ₩18,332 | +3.40% | 44.8만 |
|---|
| 2026.02.27 | ₩18,493 | ₩18,534 | ₩17,876 | ₩17,997 | -2.68% | 74만 |
|---|
| 2026.02.26 | ₩18,654 | ₩18,775 | ₩18,366 | ₩18,574 | -0.43% | 40.1만 |
|---|
| 2026.02.25 | ₩18,627 | ₩18,775 | ₩18,306 | ₩18,641 | +0.07% | 90.7만 |
|---|
| 2026.02.24 | ₩18,332 | ₩18,674 | ₩18,332 | ₩18,493 | +0.88% | 40.6만 |
|---|
| 2026.02.23 | ₩18,534 | ₩18,762 | ₩18,306 | ₩18,346 | -1.01% | 33.4만 |
|---|
| 2026.02.20 | ₩18,520 | ₩18,614 | ₩18,198 | ₩18,467 | -0.29% | 37.3만 |
|---|
| 2026.02.19 | ₩18,641 | ₩18,641 | ₩18,171 | ₩18,480 | -0.86% | 47.5만 |
|---|
| 2026.02.18 | ₩18,668 | ₩18,842 | ₩18,587 | ₩18,627 | -0.22% | 31.8만 |
|---|
| 2026.02.17 | ₩18,855 | ₩18,909 | ₩18,480 | ₩18,587 | -1.42% | 34.9만 |
|---|
| 2026.02.13 | ₩18,936 | ₩18,990 | ₩18,601 | ₩18,735 | -1.06% | 36.5만 |
|---|
| 2026.02.12 | ₩18,909 | ₩19,137 | ₩18,654 | ₩18,869 | -0.21% | 36.3만 |
|---|
| 2026.02.11 | ₩19,110 | ₩19,231 | ₩18,721 | ₩18,855 | -1.33% | 30.3만 |
|---|
| 2026.02.10 | ₩19,298 | ₩19,451 | ₩18,990 | ₩19,070 | -1.18% | 41.2만 |
|---|
| 2026.02.09 | ₩18,829 | ₩19,399 | ₩18,735 | ₩19,325 | +2.64% | 53.9만 |
|---|
| 2026.02.06 | ₩18,735 | ₩19,150 | ₩18,735 | ₩18,855 | +0.64% | 48.2만 |
|---|
| 2026.02.05 | ₩18,775 | ₩18,802 | ₩18,534 | ₩18,735 | -0.21% | 34.2만 |
|---|
| 2026.02.04 | ₩18,480 | ₩18,896 | ₩18,373 | ₩18,775 | +1.60% | 31.6만 |
|---|
| 2026.02.03 | ₩18,815 | ₩18,850 | ₩18,131 | ₩18,426 | -2.07% | 39.1만 |
|---|
| 2026.02.02 | ₩19,043 | ₩19,110 | ₩18,433 | ₩18,802 | -1.27% | 69.1만 |
|---|
| 2026.01.30 | ₩18,936 | ₩19,063 | ₩18,829 | ₩19,003 | +0.35% | 17.7만 |
|---|
| 2026.01.29 | ₩18,976 | ₩19,110 | ₩18,841 | ₩19,003 | +0.14% | 19.8만 |
|---|
| 2026.01.28 | ₩19,285 | ₩19,392 | ₩18,896 | ₩18,896 | -2.02% | 26.6만 |
|---|
| 2026.01.27 | ₩19,325 | ₩19,613 | ₩19,258 | ₩19,285 | -0.21% | 24.1만 |
|---|
| 2026.01.26 | ₩19,513 | ₩19,513 | ₩18,963 | ₩19,191 | -1.65% | 26.4만 |
|---|
| 2026.01.23 | ₩19,794 | ₩19,848 | ₩19,459 | ₩19,513 | -1.42% | 20.7만 |
|---|
| 2026.01.22 | ₩20,022 | ₩20,022 | ₩19,660 | ₩19,660 | -1.81% | 30.9만 |
|---|
| 2026.01.21 | ₩19,660 | ₩19,982 | ₩19,660 | ₩19,821 | +0.82% | 37.8만 |
|---|
| 2026.01.20 | ₩19,539 | ₩19,727 | ₩19,405 | ₩19,673 | +0.69% | 27.1만 |
|---|
| 2026.01.16 | ₩20,304 | ₩20,364 | ₩19,794 | ₩19,794 | -2.51% | 32.6만 |
|---|
| 2026.01.15 | ₩19,928 | ₩20,384 | ₩19,754 | ₩20,384 | +2.29% | 29.1만 |
|---|
| 2026.01.14 | ₩19,311 | ₩19,888 | ₩19,298 | ₩19,848 | +2.78% | 28.8만 |
|---|
| 2026.01.13 | ₩19,714 | ₩19,714 | ₩19,365 | ₩19,446 | -1.36% | 24.1만 |
|---|
| 2026.01.12 | ₩19,566 | ₩19,700 | ₩19,472 | ₩19,539 | -0.14% | 29.8만 |
|---|
| 2026.01.09 | ₩19,901 | ₩19,955 | ₩19,580 | ₩19,714 | -0.94% | 33.6만 |
|---|
| 2026.01.08 | ₩19,097 | ₩19,855 | ₩19,043 | ₩19,741 | +3.37% | 50.3만 |
|---|
| 2026.01.07 | ₩19,767 | ₩19,848 | ₩18,943 | ₩19,164 | -3.05% | 28.9만 |
|---|
| 2026.01.06 | ₩19,727 | ₩19,767 | ₩19,539 | ₩19,673 | -0.27% | 47.9만 |
|---|
| 2026.01.05 | ₩19,083 | ₩19,848 | ₩19,083 | ₩19,781 | +3.65% | 19.1만 |
|---|
| 2026.01.02 | ₩19,271 | ₩19,338 | ₩19,030 | ₩19,177 | -0.49% | 33만 |
|---|
| 2025.12.31 | ₩19,164 | ₩19,431 | ₩19,150 | ₩19,204 | +0.21% | 39.4만 |
|---|
| 2025.12.30 | ₩19,633 | ₩19,781 | ₩19,633 | ₩19,687 | +0.27% | 63.1만 |
|---|
| 2025.12.29 | ₩19,901 | ₩19,995 | ₩19,714 | ₩19,741 | -0.81% | 25.2만 |
|---|
| 2025.12.26 | ₩19,808 | ₩19,935 | ₩19,727 | ₩19,821 | +0.07% | 28.4만 |
|---|
| 2025.12.24 | ₩19,633 | ₩19,821 | ₩19,606 | ₩19,794 | +0.82% | 9.1만 |
|---|
| 2025.12.23 | ₩19,915 | ₩20,210 | ₩19,593 | ₩19,593 | -1.62% | 30만 |
|---|
| 2025.12.22 | ₩20,250 | ₩20,304 | ₩19,848 | ₩19,901 | -1.72% | 32.3만 |
|---|
| 2025.12.19 | ₩20,921 | ₩20,981 | ₩20,183 | ₩20,384 | -2.56% | 199.6만 |
|---|
| 2025.12.18 | ₩20,626 | ₩20,968 | ₩20,626 | ₩20,867 | +1.17% | 27.7만 |
|---|
| 2025.12.17 | ₩20,492 | ₩20,787 | ₩20,465 | ₩20,585 | +0.46% | 50.7만 |
|---|
| 2025.12.16 | ₩20,599 | ₩20,760 | ₩20,478 | ₩20,532 | -0.33% | 47.6만 |
|---|
| 2025.12.15 | ₩20,585 | ₩20,854 | ₩20,411 | ₩20,518 | -0.33% | 59.2만 |
|---|
| 2025.12.12 | ₩20,411 | ₩20,652 | ₩20,384 | ₩20,411 | 0.00% | 23.6만 |
|---|
| 2025.12.11 | ₩20,478 | ₩20,639 | ₩20,398 | ₩20,518 | +0.20% | 22.5만 |
|---|
| 2025.12.10 | ₩20,505 | ₩20,679 | ₩20,398 | ₩20,652 | +0.72% | 20.5만 |
|---|
| 2025.12.09 | ₩20,451 | ₩20,525 | ₩20,237 | ₩20,451 | 0.00% | 42.8만 |
|---|
| 2025.12.08 | ₩20,572 | ₩20,693 | ₩20,339 | ₩20,505 | -0.33% | 46.8만 |
|---|
| 2025.12.05 | ₩20,679 | ₩20,854 | ₩20,458 | ₩20,572 | -0.52% | 21.6만 |
|---|
| 2025.12.04 | ₩21,202 | ₩21,283 | ₩20,606 | ₩20,679 | -2.47% | 28.9만 |
|---|
| 2025.12.03 | ₩20,894 | ₩21,095 | ₩20,807 | ₩21,068 | +0.83% | 28.2만 |
|---|
| 2025.12.02 | ₩20,679 | ₩20,780 | ₩20,512 | ₩20,706 | +0.13% | 15.7만 |
|---|
| 2025.12.01 | ₩20,693 | ₩20,854 | ₩20,398 | ₩20,612 | -0.39% | 24.2만 |
|---|
| 2025.11.28 | ₩20,518 | ₩20,793 | ₩20,518 | ₩20,787 | +1.31% | 9.1만 |
|---|
| 2025.11.26 | ₩20,451 | ₩20,746 | ₩20,451 | ₩20,572 | +0.59% | 24.8만 |
|---|
| 2025.11.25 | ₩19,995 | ₩20,525 | ₩19,975 | ₩20,505 | +2.55% | 26.8만 |
|---|
| 2025.11.24 | ₩19,794 | ₩19,969 | ₩19,714 | ₩19,928 | +0.68% | 30.1만 |
|---|
| 2025.11.21 | ₩19,593 | ₩19,901 | ₩19,593 | ₩19,794 | +1.03% | 38.5만 |
|---|
| 2025.11.20 | ₩19,915 | ₩19,982 | ₩19,513 | ₩19,593 | -1.62% | 25.9만 |
|---|
| 2025.11.19 | ₩19,955 | ₩20,076 | ₩19,673 | ₩19,781 | -0.87% | 35.3만 |
|---|
| 2025.11.18 | ₩19,566 | ₩19,895 | ₩19,566 | ₩19,821 | +1.30% | 22.8만 |
|---|
| 2025.11.17 | ₩19,848 | ₩19,901 | ₩19,593 | ₩19,593 | -1.28% | 24.7만 |
|---|
| 2025.11.14 | ₩19,620 | ₩19,868 | ₩19,620 | ₩19,848 | +1.16% | 24.3만 |
|---|
| 2025.11.13 | ₩19,754 | ₩19,942 | ₩19,499 | ₩19,727 | -0.14% | 26.2만 |
|---|
| 2025.11.12 | ₩19,821 | ₩19,922 | ₩19,647 | ₩19,687 | -0.68% | 33.7만 |
|---|
| 2025.11.11 | ₩19,539 | ₩20,129 | ₩19,539 | ₩19,781 | +1.24% | 48.9만 |
|---|
| 2025.11.10 | ₩18,963 | ₩19,338 | ₩18,963 | ₩19,191 | +1.20% | 25.6만 |
|---|
| 2025.11.07 | ₩18,882 | ₩19,070 | ₩18,788 | ₩19,070 | +0.99% | 28.2만 |
|---|
| 2025.11.06 | ₩19,164 | ₩19,352 | ₩18,829 | ₩18,869 | -1.54% | 30만 |
|---|
| 2025.11.05 | ₩19,083 | ₩19,325 | ₩19,043 | ₩19,325 | +1.26% | 25.4만 |
|---|
| 2025.11.04 | ₩19,311 | ₩19,378 | ₩19,083 | ₩19,231 | -0.42% | 25.1만 |
|---|
| 2025.11.03 | ₩19,285 | ₩19,322 | ₩19,003 | ₩19,218 | -0.35% | 34.9만 |
|---|
| 2025.10.31 | ₩19,043 | ₩19,365 | ₩18,976 | ₩19,258 | +1.13% | 40.9만 |
|---|
| 2025.10.30 | ₩19,258 | ₩19,378 | ₩18,936 | ₩19,150 | -0.56% | 32.1만 |
|---|
| 2025.10.29 | ₩19,392 | ₩19,620 | ₩19,191 | ₩19,298 | -0.48% | 34.1만 |
|---|
| 2025.10.28 | ₩19,580 | ₩19,834 | ₩19,499 | ₩19,499 | -0.41% | 44.9만 |
|---|
| 2025.10.27 | ₩19,150 | ₩19,513 | ₩19,124 | ₩19,499 | +1.82% | 28.3만 |
|---|
| 2025.10.24 | ₩18,909 | ₩19,150 | ₩18,869 | ₩19,057 | +0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩18,775 | ₩18,976 | ₩18,748 | ₩18,855 | +0.43% | 24.5만 |
|---|
| 2025.10.22 | ₩18,882 | ₩18,936 | ₩18,681 | ₩18,815 | -0.36% | 23.1만 |
|---|
| 2025.10.21 | ₩18,507 | ₩18,990 | ₩18,507 | ₩18,842 | +1.81% | 46.3만 |
|---|
| 2025.10.20 | ₩18,507 | ₩18,621 | ₩18,399 | ₩18,574 | +0.36% | 35.8만 |
|---|
| 2025.10.17 | ₩18,319 | ₩18,513 | ₩18,252 | ₩18,426 | +0.59% | 62.6만 |
|---|
| 2025.10.16 | ₩18,882 | ₩18,927 | ₩18,225 | ₩18,413 | -2.49% | 44.8만 |
|---|
| 2025.10.15 | ₩18,855 | ₩18,944 | ₩18,627 | ₩18,829 | -0.14% | 35.9만 |
|---|
| 2025.10.14 | ₩18,627 | ₩18,802 | ₩18,520 | ₩18,762 | +0.72% | 38.2만 |
|---|
| 2025.10.13 | ₩18,453 | ₩18,708 | ₩18,332 | ₩18,708 | +1.38% | 41.9만 |
|---|
| 2025.10.10 | ₩18,399 | ₩18,664 | ₩18,037 | ₩18,239 | -0.87% | 40.5만 |
|---|