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 | ₩16,818 | ₩16,865 | ₩16,631 | ₩16,698 | -0.72% | 39.6만 |
| 2026.10.08 | ₩16,631 | ₩16,791 | ₩16,523 | ₩16,778 | +0.89% | 42만 |
| 2026.10.07 | ₩16,845 | ₩16,845 | ₩16,605 | ₩16,631 | -1.27% | 47만 |
| 2026.10.06 | ₩17,073 | ₩17,167 | ₩16,905 | ₩16,912 | -0.94% | 32.2만 |
| 2026.10.05 | ₩17,073 | ₩17,201 | ₩16,993 | ₩17,033 | -0.24% | 41.1만 |
| 2026.10.02 | ₩17,140 | ₩17,160 | ₩16,892 | ₩16,993 | -0.86% | 23.1만 |
| 2026.10.01 | ₩16,939 | ₩17,435 | ₩16,832 | ₩17,113 | +1.03% | 34.4만 |
| 2026.09.30 | ₩17,167 | ₩17,167 | ₩16,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,845 |
| -1.87% |
| 35만 |
| 2026.09.29 | ₩17,435 | ₩17,690 | ₩17,368 | ₩17,529 | +0.54% | 56.9만 |
|---|
| 2026.09.28 | ₩17,489 | ₩17,596 | ₩17,361 | ₩17,475 | -0.08% | 55.3만 |
|---|
| 2026.09.25 | ₩17,475 | ₩17,831 | ₩17,382 | ₩17,489 | +0.08% | 40.2만 |
|---|
| 2026.09.24 | ₩17,596 | ₩17,775 | ₩17,395 | ₩17,422 | -0.99% | 57.3만 |
|---|
| 2026.09.23 | ₩17,623 | ₩17,875 | ₩17,489 | ₩17,543 | -0.46% | 35.3만 |
|---|
| 2026.09.22 | ₩17,784 | ₩17,784 | ₩17,583 | ₩17,623 | -0.90% | 18.2만 |
|---|
| 2026.09.21 | ₩17,502 | ₩17,650 | ₩17,502 | ₩17,556 | +0.31% | 26.4만 |
|---|
| 2026.09.18 | ₩17,730 | ₩17,757 | ₩17,382 | ₩17,529 | -1.13% | 45.9만 |
|---|
| 2026.09.17 | ₩17,891 | ₩18,173 | ₩17,730 | ₩17,757 | -0.75% | 51.6만 |
|---|
| 2026.09.16 | ₩17,422 | ₩17,596 | ₩17,341 | ₩17,502 | +0.46% | 75.7만 |
|---|
| 2026.09.15 | ₩17,368 | ₩17,475 | ₩17,328 | ₩17,462 | +0.54% | 23.9만 |
|---|
| 2026.09.14 | ₩17,408 | ₩17,596 | ₩17,315 | ₩17,475 | +0.39% | 31.6만 |
|---|
| 2026.09.11 | ₩17,462 | ₩17,522 | ₩17,274 | ₩17,382 | -0.46% | 17.9만 |
|---|
| 2026.09.10 | ₩17,502 | ₩17,521 | ₩17,301 | ₩17,382 | -0.69% | 31.1만 |
|---|
| 2026.09.09 | ₩17,677 | ₩17,730 | ₩17,435 | ₩17,529 | -0.83% | 23.5만 |
|---|
| 2026.09.08 | ₩18,066 | ₩18,193 | ₩17,690 | ₩17,690 | -2.08% | 22.5만 |
|---|
| 2026.09.04 | ₩18,039 | ₩18,146 | ₩17,851 | ₩18,039 | 0.00% | 40.9만 |
|---|
| 2026.09.03 | ₩18,039 | ₩18,240 | ₩17,898 | ₩18,052 | +0.07% | 27.1만 |
|---|
| 2026.09.02 | ₩18,280 | ₩18,280 | ₩18,012 | ₩18,119 | -0.88% | 40.9만 |
|---|
| 2026.09.01 | ₩18,119 | ₩18,308 | ₩18,066 | ₩18,106 | -0.07% | 21.9만 |
|---|
| 2026.08.31 | ₩17,945 | ₩18,441 | ₩17,945 | ₩18,253 | +1.72% | 30.7만 |
|---|
| 2026.08.28 | ₩18,133 | ₩18,193 | ₩17,905 | ₩17,972 | -0.89% | 36.3만 |
|---|
| 2026.08.27 | ₩17,999 | ₩18,272 | ₩17,972 | ₩18,092 | +0.52% | 39.2만 |
|---|
| 2026.08.26 | ₩18,159 | ₩18,284 | ₩18,052 | ₩18,079 | -0.44% | 33.9만 |
|---|
| 2026.08.25 | ₩18,119 | ₩18,146 | ₩17,945 | ₩18,133 | +0.07% | 36.2만 |
|---|
| 2026.08.24 | ₩17,918 | ₩18,106 | ₩17,771 | ₩18,039 | +0.67% | 44.6만 |
|---|
| 2026.08.21 | ₩17,931 | ₩18,049 | ₩17,771 | ₩17,918 | -0.07% | 40.9만 |
|---|
| 2026.08.20 | ₩17,797 | ₩18,052 | ₩17,797 | ₩17,891 | +0.53% | 42.5만 |
|---|
| 2026.08.19 | ₩17,958 | ₩18,280 | ₩17,717 | ₩17,811 | -0.82% | 42.4만 |
|---|
| 2026.08.18 | ₩17,972 | ₩18,039 | ₩17,784 | ₩17,891 | -0.45% | 41.7만 |
|---|
| 2026.08.17 | ₩18,066 | ₩18,106 | ₩17,764 | ₩17,864 | -1.11% | 45.6만 |
|---|
| 2026.08.14 | ₩18,481 | ₩18,522 | ₩18,092 | ₩18,106 | -2.03% | 69만 |
|---|
| 2026.08.13 | ₩18,374 | ₩18,575 | ₩18,133 | ₩18,454 | +0.44% | 53.6만 |
|---|
| 2026.08.12 | ₩18,522 | ₩18,629 | ₩18,173 | ₩18,240 | -1.52% | 30.3만 |
|---|
| 2026.08.11 | ₩17,972 | ₩18,736 | ₩17,972 | ₩18,441 | +2.61% | 37.8만 |
|---|
| 2026.08.10 | ₩18,817 | ₩18,991 | ₩18,535 | ₩18,736 | -0.43% | 72.6만 |
|---|
| 2026.08.07 | ₩18,562 | ₩19,031 | ₩18,562 | ₩18,937 | +2.02% | 46.2만 |
|---|
| 2026.08.06 | ₩18,387 | ₩18,776 | ₩18,342 | ₩18,615 | +1.24% | 35.4만 |
|---|
| 2026.08.05 | ₩18,642 | ₩18,642 | ₩18,173 | ₩18,361 | -1.51% | 26만 |
|---|
| 2026.08.04 | ₩18,562 | ₩18,750 | ₩18,387 | ₩18,642 | +0.43% | 40.7만 |
|---|
| 2026.08.03 | ₩18,066 | ₩18,401 | ₩17,878 | ₩18,334 | +1.48% | 32.3만 |
|---|
| 2026.07.31 | ₩17,985 | ₩18,267 | ₩17,797 | ₩17,838 | -0.82% | 36만 |
|---|
| 2026.07.30 | ₩18,039 | ₩18,092 | ₩17,824 | ₩18,066 | +0.15% | 35.1만 |
|---|
| 2026.07.29 | ₩18,454 | ₩18,656 | ₩17,985 | ₩18,133 | -1.74% | 40.1만 |
|---|
| 2026.07.28 | ₩18,428 | ₩18,750 | ₩18,307 | ₩18,508 | +0.44% | 18.2만 |
|---|
| 2026.07.27 | ₩18,200 | ₩18,387 | ₩18,146 | ₩18,253 | +0.29% | 44.4만 |
|---|
| 2026.07.24 | ₩18,079 | ₩18,092 | ₩17,804 | ₩18,039 | -0.22% | 32만 |
|---|
| 2026.07.23 | ₩17,838 | ₩17,985 | ₩17,724 | ₩17,905 | +0.38% | 39.1만 |
|---|
| 2026.07.22 | ₩18,267 | ₩18,324 | ₩17,898 | ₩17,945 | -1.76% | 31.4만 |
|---|
| 2026.07.21 | ₩18,119 | ₩18,387 | ₩18,119 | ₩18,240 | +0.67% | 15.6만 |
|---|
| 2026.07.20 | ₩18,361 | ₩18,387 | ₩17,972 | ₩18,186 | -0.95% | 35.7만 |
|---|
| 2026.07.17 | ₩18,669 | ₩18,776 | ₩18,280 | ₩18,387 | -1.51% | 33.2만 |
|---|
| 2026.07.16 | ₩18,535 | ₩18,709 | ₩18,441 | ₩18,669 | +0.72% | 30.8만 |
|---|
| 2026.07.15 | ₩18,602 | ₩18,723 | ₩18,441 | ₩18,468 | -0.72% | 32.5만 |
|---|
| 2026.07.14 | ₩18,441 | ₩18,556 | ₩18,387 | ₩18,481 | +0.22% | 47.6만 |
|---|
| 2026.07.13 | ₩18,669 | ₩18,776 | ₩18,374 | ₩18,428 | -1.29% | 19.5만 |
|---|
| 2026.07.10 | ₩18,280 | ₩18,615 | ₩18,280 | ₩18,428 | +0.81% | 15.6만 |
|---|
| 2026.07.09 | ₩18,253 | ₩18,253 | ₩18,086 | ₩18,186 | -0.37% | 22만 |
|---|
| 2026.07.08 | ₩18,227 | ₩18,341 | ₩18,159 | ₩18,253 | +0.15% | 23.6만 |
|---|
| 2026.07.07 | ₩18,334 | ₩18,522 | ₩18,227 | ₩18,267 | -0.37% | 25.1만 |
|---|
| 2026.07.06 | ₩18,227 | ₩18,522 | ₩18,227 | ₩18,280 | +0.29% | 34.2만 |
|---|
| 2026.07.02 | ₩18,562 | ₩18,629 | ₩18,200 | ₩18,227 | -1.81% | 33.4만 |
|---|
| 2026.07.01 | ₩18,200 | ₩18,575 | ₩18,200 | ₩18,347 | +0.81% | 21만 |
|---|
| 2026.06.30 | ₩18,159 | ₩18,240 | ₩17,985 | ₩18,146 | -0.07% | 41만 |
|---|
| 2026.06.29 | ₩18,548 | ₩18,776 | ₩18,508 | ₩18,723 | +0.94% | 38.2만 |
|---|
| 2026.06.26 | ₩18,307 | ₩18,602 | ₩18,307 | ₩18,548 | +1.32% | 19.8만 |
|---|
| 2026.06.25 | ₩18,374 | ₩18,454 | ₩18,106 | ₩18,307 | -0.36% | 43.2만 |
|---|
| 2026.06.24 | ₩18,441 | ₩18,441 | ₩18,039 | ₩18,213 | -1.24% | 45.6만 |
|---|
| 2026.06.23 | ₩18,347 | ₩18,548 | ₩18,267 | ₩18,441 | +0.51% | 30.2만 |
|---|
| 2026.06.22 | ₩18,589 | ₩18,817 | ₩18,327 | ₩18,387 | -1.08% | 30.3만 |
|---|
| 2026.06.18 | ₩18,723 | ₩18,723 | ₩18,468 | ₩18,535 | -1.00% | 30.2만 |
|---|
| 2026.06.17 | ₩18,803 | ₩19,101 | ₩18,468 | ₩18,548 | -1.36% | 25.9만 |
|---|
| 2026.06.16 | ₩18,817 | ₩18,944 | ₩18,656 | ₩18,790 | -0.14% | 37.8만 |
|---|
| 2026.06.15 | ₩19,474 | ₩19,729 | ₩18,790 | ₩18,817 | -3.37% | 38.6만 |
|---|
| 2026.06.12 | ₩19,031 | ₩19,474 | ₩18,978 | ₩19,474 | +2.33% | 33만 |
|---|
| 2026.06.11 | ₩19,514 | ₩19,644 | ₩19,313 | ₩19,380 | -0.69% | 22.8만 |
|---|
| 2026.06.10 | ₩19,340 | ₩19,742 | ₩19,299 | ₩19,487 | +0.76% | 23.8만 |
|---|
| 2026.06.09 | ₩19,501 | ₩19,849 | ₩19,313 | ₩19,353 | -0.76% | 18.7만 |
|---|
| 2026.06.08 | ₩19,286 | ₩19,621 | ₩19,206 | ₩19,474 | +0.97% | 40.8만 |
|---|
| 2026.06.05 | ₩19,447 | ₩19,615 | ₩19,098 | ₩19,232 | -1.10% | 19.8만 |
|---|
| 2026.06.04 | ₩19,085 | ₩19,552 | ₩19,071 | ₩19,487 | +2.11% | 35.6만 |
|---|
| 2026.06.03 | ₩19,474 | ₩19,621 | ₩18,978 | ₩19,018 | -2.34% | 27.2만 |
|---|
| 2026.06.02 | ₩19,970 | ₩19,970 | ₩19,648 | ₩19,648 | -1.61% | 16.7만 |
|---|
| 2026.06.01 | ₩19,782 | ₩20,037 | ₩19,755 | ₩19,943 | +0.81% | 18.3만 |
|---|
| 2026.05.29 | ₩19,809 | ₩20,118 | ₩19,782 | ₩19,836 | +0.14% | 37.8만 |
|---|
| 2026.05.28 | ₩19,903 | ₩19,983 | ₩19,755 | ₩19,809 | -0.47% | 31.4만 |
|---|
| 2026.05.27 | ₩19,863 | ₩20,064 | ₩19,822 | ₩19,903 | +0.20% | 17.3만 |
|---|
| 2026.05.26 | ₩19,702 | ₩20,050 | ₩19,662 | ₩19,849 | +0.75% | 13만 |
|---|
| 2026.05.22 | ₩19,715 | ₩19,816 | ₩19,474 | ₩19,554 | -0.82% | 16.3만 |
|---|
| 2026.05.21 | ₩19,782 | ₩19,916 | ₩19,621 | ₩19,648 | -0.68% | 17.1만 |
|---|
| 2026.05.20 | ₩19,514 | ₩19,930 | ₩19,463 | ₩19,822 | +1.58% | 15.3만 |
|---|
| 2026.05.19 | ₩19,635 | ₩19,903 | ₩19,420 | ₩19,420 | -1.09% | 14.3만 |
|---|
| 2026.05.18 | ₩19,782 | ₩19,970 | ₩19,608 | ₩19,621 | -0.81% | 22.4만 |
|---|
| 2026.05.15 | ₩19,849 | ₩19,930 | ₩19,621 | ₩19,702 | -0.74% | 14.8만 |
|---|
| 2026.05.14 | ₩20,064 | ₩20,293 | ₩19,782 | ₩19,809 | -1.27% | 18.6만 |
|---|
| 2026.05.13 | ₩20,292 | ₩20,426 | ₩19,836 | ₩19,836 | -2.25% | 22.9만 |
|---|
| 2026.05.12 | ₩19,997 | ₩20,384 | ₩19,742 | ₩20,319 | +1.61% | 22.9만 |
|---|
| 2026.05.11 | ₩20,010 | ₩20,077 | ₩19,541 | ₩19,581 | -2.14% | 19.6만 |
|---|
| 2026.05.08 | ₩20,574 | ₩20,574 | ₩19,682 | ₩19,943 | -3.06% | 37.8만 |
|---|
| 2026.05.07 | ₩20,319 | ₩20,453 | ₩19,970 | ₩20,399 | +0.40% | 19만 |
|---|
| 2026.05.06 | ₩20,386 | ₩20,869 | ₩19,916 | ₩20,493 | +0.53% | 101.1만 |
|---|
| 2026.05.05 | ₩20,386 | ₩20,426 | ₩20,064 | ₩20,265 | -0.59% | 24.7만 |
|---|
| 2026.05.04 | ₩20,225 | ₩20,386 | ₩20,144 | ₩20,359 | +0.66% | 25.8만 |
|---|
| 2026.05.01 | ₩20,091 | ₩20,305 | ₩19,957 | ₩20,238 | +0.73% | 24.2만 |
|---|
| 2026.04.30 | ₩19,366 | ₩20,050 | ₩19,353 | ₩19,983 | +3.19% | 20만 |
|---|
| 2026.04.29 | ₩19,635 | ₩19,635 | ₩19,259 | ₩19,366 | -1.37% | 16.9만 |
|---|
| 2026.04.28 | ₩19,353 | ₩19,676 | ₩19,279 | ₩19,581 | +1.18% | 20.8만 |
|---|
| 2026.04.27 | ₩19,165 | ₩19,393 | ₩19,138 | ₩19,286 | +0.63% | 26.5만 |
|---|
| 2026.04.24 | ₩18,937 | ₩19,273 | ₩18,861 | ₩19,112 | +0.92% | 18.8만 |
|---|
| 2026.04.23 | ₩19,273 | ₩19,340 | ₩18,884 | ₩18,937 | -1.74% | 26.3만 |
|---|
| 2026.04.22 | ₩19,340 | ₩19,574 | ₩19,219 | ₩19,353 | +0.07% | 31.9만 |
|---|
| 2026.04.21 | ₩19,648 | ₩19,769 | ₩19,085 | ₩19,165 | -2.46% | 36.1만 |
|---|
| 2026.04.20 | ₩19,648 | ₩19,809 | ₩19,541 | ₩19,662 | +0.07% | 30.2만 |
|---|
| 2026.04.17 | ₩19,447 | ₩19,849 | ₩19,366 | ₩19,648 | +1.03% | 34.7만 |
|---|
| 2026.04.16 | ₩19,514 | ₩19,616 | ₩19,286 | ₩19,434 | -0.41% | 29.7만 |
|---|
| 2026.04.15 | ₩19,340 | ₩19,635 | ₩19,313 | ₩19,608 | +1.39% | 34.6만 |
|---|
| 2026.04.14 | ₩19,206 | ₩19,541 | ₩19,165 | ₩19,434 | +1.19% | 29.4만 |
|---|
| 2026.04.13 | ₩18,642 | ₩19,206 | ₩18,642 | ₩19,112 | +2.52% | 23.1만 |
|---|
| 2026.04.10 | ₩18,937 | ₩19,045 | ₩18,776 | ₩18,776 | -0.85% | 15.4만 |
|---|
| 2026.04.09 | ₩18,790 | ₩18,957 | ₩18,695 | ₩18,870 | +0.43% | 26만 |
|---|
| 2026.04.08 | ₩19,112 | ₩19,273 | ₩18,803 | ₩18,843 | -1.40% | 28.6만 |
|---|
| 2026.04.07 | ₩18,776 | ₩18,978 | ₩18,682 | ₩18,750 | -0.14% | 26.9만 |
|---|
| 2026.04.06 | ₩18,682 | ₩19,124 | ₩18,682 | ₩18,897 | +1.15% | 34.8만 |
|---|
| 2026.04.02 | ₩18,213 | ₩18,776 | ₩18,186 | ₩18,682 | +2.58% | 39.1만 |
|---|
| 2026.04.01 | ₩18,374 | ₩18,642 | ₩18,099 | ₩18,414 | +0.22% | 35.9만 |
|---|
| 2026.03.31 | ₩18,575 | ₩18,723 | ₩18,133 | ₩18,401 | -0.94% | 43.7만 |
|---|
| 2026.03.30 | ₩18,320 | ₩18,602 | ₩18,253 | ₩18,441 | +0.66% | 28.4만 |
|---|
| 2026.03.27 | ₩18,615 | ₩18,615 | ₩18,227 | ₩18,320 | -1.59% | 34.1만 |
|---|
| 2026.03.26 | ₩18,709 | ₩18,937 | ₩18,602 | ₩18,615 | -0.50% | 21.9만 |
|---|
| 2026.03.25 | ₩18,709 | ₩19,125 | ₩18,575 | ₩18,709 | 0.00% | 20.5만 |
|---|
| 2026.03.24 | ₩18,857 | ₩18,857 | ₩18,562 | ₩18,575 | -1.49% | 29.4만 |
|---|
| 2026.03.23 | ₩18,589 | ₩18,991 | ₩18,307 | ₩18,870 | +1.52% | 30.5만 |
|---|
| 2026.03.20 | ₩18,897 | ₩19,112 | ₩18,253 | ₩18,280 | -3.26% | 84.1만 |
|---|
| 2026.03.19 | ₩18,709 | ₩18,902 | ₩18,629 | ₩18,803 | +0.50% | 26.1만 |
|---|
| 2026.03.18 | ₩18,508 | ₩18,924 | ₩18,508 | ₩18,750 | +1.30% | 30.2만 |
|---|
| 2026.03.17 | ₩18,441 | ₩18,776 | ₩18,441 | ₩18,589 | +0.80% | 34.7만 |
|---|
| 2026.03.16 | ₩18,361 | ₩18,468 | ₩18,159 | ₩18,347 | -0.07% | 32만 |
|---|
| 2026.03.13 | ₩18,374 | ₩18,602 | ₩18,173 | ₩18,294 | -0.44% | 61만 |
|---|
| 2026.03.12 | ₩18,495 | ₩18,770 | ₩18,193 | ₩18,200 | -1.60% | 39.7만 |
|---|
| 2026.03.11 | ₩18,642 | ₩18,944 | ₩18,535 | ₩18,615 | -0.14% | 34.7만 |
|---|
| 2026.03.10 | ₩18,535 | ₩18,884 | ₩18,441 | ₩18,629 | +0.51% | 37.1만 |
|---|
| 2026.03.09 | ₩18,213 | ₩18,615 | ₩18,039 | ₩18,495 | +1.55% | 38.2만 |
|---|
| 2026.03.06 | ₩18,629 | ₩18,629 | ₩18,197 | ₩18,307 | -1.73% | 40.7만 |
|---|
| 2026.03.05 | ₩18,723 | ₩18,976 | ₩18,468 | ₩18,656 | -0.36% | 42.7만 |
|---|
| 2026.03.04 | ₩18,736 | ₩18,790 | ₩18,240 | ₩18,589 | -0.79% | 54.9만 |
|---|
| 2026.03.03 | ₩18,709 | ₩18,897 | ₩18,374 | ₩18,562 | -0.79% | 47.5만 |
|---|
| 2026.03.02 | ₩17,730 | ₩18,615 | ₩17,717 | ₩18,334 | +3.40% | 44.8만 |
|---|
| 2026.02.27 | ₩18,495 | ₩18,535 | ₩17,878 | ₩17,999 | -2.68% | 74만 |
|---|
| 2026.02.26 | ₩18,656 | ₩18,776 | ₩18,367 | ₩18,575 | -0.43% | 40.1만 |
|---|
| 2026.02.25 | ₩18,629 | ₩18,776 | ₩18,307 | ₩18,642 | +0.07% | 90.7만 |
|---|
| 2026.02.24 | ₩18,334 | ₩18,676 | ₩18,334 | ₩18,495 | +0.88% | 40.6만 |
|---|
| 2026.02.23 | ₩18,535 | ₩18,763 | ₩18,307 | ₩18,347 | -1.01% | 33.4만 |
|---|
| 2026.02.20 | ₩18,522 | ₩18,615 | ₩18,200 | ₩18,468 | -0.29% | 37.3만 |
|---|
| 2026.02.19 | ₩18,642 | ₩18,642 | ₩18,173 | ₩18,481 | -0.86% | 47.5만 |
|---|
| 2026.02.18 | ₩18,669 | ₩18,843 | ₩18,589 | ₩18,629 | -0.22% | 31.8만 |
|---|
| 2026.02.17 | ₩18,857 | ₩18,910 | ₩18,481 | ₩18,589 | -1.42% | 34.9만 |
|---|
| 2026.02.13 | ₩18,937 | ₩18,991 | ₩18,602 | ₩18,736 | -1.06% | 36.5만 |
|---|
| 2026.02.12 | ₩18,910 | ₩19,138 | ₩18,656 | ₩18,870 | -0.21% | 36.3만 |
|---|
| 2026.02.11 | ₩19,112 | ₩19,232 | ₩18,723 | ₩18,857 | -1.33% | 30.3만 |
|---|
| 2026.02.10 | ₩19,299 | ₩19,452 | ₩18,991 | ₩19,071 | -1.18% | 41.2만 |
|---|
| 2026.02.09 | ₩18,830 | ₩19,400 | ₩18,736 | ₩19,326 | +2.64% | 53.9만 |
|---|
| 2026.02.06 | ₩18,736 | ₩19,152 | ₩18,736 | ₩18,857 | +0.64% | 48.2만 |
|---|
| 2026.02.05 | ₩18,776 | ₩18,803 | ₩18,535 | ₩18,736 | -0.21% | 34.2만 |
|---|
| 2026.02.04 | ₩18,481 | ₩18,897 | ₩18,374 | ₩18,776 | +1.60% | 31.6만 |
|---|
| 2026.02.03 | ₩18,817 | ₩18,851 | ₩18,133 | ₩18,428 | -2.07% | 39.1만 |
|---|
| 2026.02.02 | ₩19,045 | ₩19,112 | ₩18,434 | ₩18,803 | -1.27% | 69.1만 |
|---|
| 2026.01.30 | ₩18,937 | ₩19,065 | ₩18,830 | ₩19,004 | +0.35% | 17.7만 |
|---|
| 2026.01.29 | ₩18,978 | ₩19,112 | ₩18,842 | ₩19,004 | +0.14% | 19.8만 |
|---|
| 2026.01.28 | ₩19,286 | ₩19,393 | ₩18,897 | ₩18,897 | -2.02% | 26.6만 |
|---|
| 2026.01.27 | ₩19,326 | ₩19,615 | ₩19,259 | ₩19,286 | -0.21% | 24.1만 |
|---|
| 2026.01.26 | ₩19,514 | ₩19,514 | ₩18,964 | ₩19,192 | -1.65% | 26.4만 |
|---|
| 2026.01.23 | ₩19,796 | ₩19,849 | ₩19,460 | ₩19,514 | -1.42% | 20.7만 |
|---|
| 2026.01.22 | ₩20,024 | ₩20,024 | ₩19,662 | ₩19,662 | -1.81% | 30.9만 |
|---|
| 2026.01.21 | ₩19,662 | ₩19,983 | ₩19,662 | ₩19,822 | +0.82% | 37.8만 |
|---|
| 2026.01.20 | ₩19,541 | ₩19,729 | ₩19,407 | ₩19,675 | +0.69% | 27.1만 |
|---|
| 2026.01.16 | ₩20,305 | ₩20,366 | ₩19,796 | ₩19,796 | -2.51% | 32.6만 |
|---|
| 2026.01.15 | ₩19,930 | ₩20,386 | ₩19,755 | ₩20,386 | +2.29% | 29.1만 |
|---|
| 2026.01.14 | ₩19,313 | ₩19,890 | ₩19,299 | ₩19,849 | +2.78% | 28.8만 |
|---|
| 2026.01.13 | ₩19,715 | ₩19,715 | ₩19,366 | ₩19,447 | -1.36% | 24.1만 |
|---|
| 2026.01.12 | ₩19,568 | ₩19,702 | ₩19,474 | ₩19,541 | -0.14% | 29.8만 |
|---|
| 2026.01.09 | ₩19,903 | ₩19,957 | ₩19,581 | ₩19,715 | -0.94% | 33.6만 |
|---|
| 2026.01.08 | ₩19,098 | ₩19,856 | ₩19,045 | ₩19,742 | +3.37% | 50.3만 |
|---|
| 2026.01.07 | ₩19,769 | ₩19,849 | ₩18,944 | ₩19,165 | -3.05% | 28.9만 |
|---|
| 2026.01.06 | ₩19,729 | ₩19,769 | ₩19,541 | ₩19,675 | -0.27% | 47.9만 |
|---|
| 2026.01.05 | ₩19,085 | ₩19,849 | ₩19,085 | ₩19,782 | +3.65% | 19.1만 |
|---|
| 2026.01.02 | ₩19,273 | ₩19,340 | ₩19,031 | ₩19,179 | -0.49% | 33만 |
|---|
| 2025.12.31 | ₩19,165 | ₩19,432 | ₩19,152 | ₩19,206 | +0.21% | 39.4만 |
|---|
| 2025.12.30 | ₩19,635 | ₩19,782 | ₩19,635 | ₩19,688 | +0.27% | 63.1만 |
|---|
| 2025.12.29 | ₩19,903 | ₩19,997 | ₩19,715 | ₩19,742 | -0.81% | 25.2만 |
|---|
| 2025.12.26 | ₩19,809 | ₩19,936 | ₩19,729 | ₩19,822 | +0.07% | 28.4만 |
|---|
| 2025.12.24 | ₩19,635 | ₩19,822 | ₩19,608 | ₩19,796 | +0.82% | 9.1만 |
|---|
| 2025.12.23 | ₩19,916 | ₩20,211 | ₩19,594 | ₩19,594 | -1.62% | 30만 |
|---|
| 2025.12.22 | ₩20,252 | ₩20,305 | ₩19,849 | ₩19,903 | -1.72% | 32.3만 |
|---|
| 2025.12.19 | ₩20,922 | ₩20,983 | ₩20,185 | ₩20,386 | -2.56% | 199.6만 |
|---|
| 2025.12.18 | ₩20,627 | ₩20,969 | ₩20,627 | ₩20,869 | +1.17% | 27.7만 |
|---|
| 2025.12.17 | ₩20,493 | ₩20,788 | ₩20,466 | ₩20,587 | +0.46% | 50.7만 |
|---|
| 2025.12.16 | ₩20,600 | ₩20,761 | ₩20,480 | ₩20,533 | -0.33% | 47.6만 |
|---|
| 2025.12.15 | ₩20,587 | ₩20,855 | ₩20,413 | ₩20,520 | -0.33% | 59.2만 |
|---|
| 2025.12.12 | ₩20,413 | ₩20,654 | ₩20,386 | ₩20,413 | 0.00% | 23.6만 |
|---|
| 2025.12.11 | ₩20,480 | ₩20,641 | ₩20,399 | ₩20,520 | +0.20% | 22.5만 |
|---|
| 2025.12.10 | ₩20,506 | ₩20,681 | ₩20,399 | ₩20,654 | +0.72% | 20.5만 |
|---|
| 2025.12.09 | ₩20,453 | ₩20,527 | ₩20,238 | ₩20,453 | 0.00% | 42.8만 |
|---|
| 2025.12.08 | ₩20,574 | ₩20,694 | ₩20,340 | ₩20,506 | -0.33% | 46.8만 |
|---|
| 2025.12.05 | ₩20,681 | ₩20,855 | ₩20,460 | ₩20,574 | -0.52% | 21.6만 |
|---|
| 2025.12.04 | ₩21,204 | ₩21,284 | ₩20,607 | ₩20,681 | -2.47% | 28.9만 |
|---|
| 2025.12.03 | ₩20,895 | ₩21,097 | ₩20,808 | ₩21,070 | +0.83% | 28.2만 |
|---|
| 2025.12.02 | ₩20,681 | ₩20,781 | ₩20,513 | ₩20,708 | +0.13% | 15.7만 |
|---|
| 2025.12.01 | ₩20,694 | ₩20,855 | ₩20,399 | ₩20,614 | -0.39% | 24.2만 |
|---|
| 2025.11.28 | ₩20,520 | ₩20,795 | ₩20,520 | ₩20,788 | +1.31% | 9.1만 |
|---|
| 2025.11.26 | ₩20,453 | ₩20,748 | ₩20,453 | ₩20,574 | +0.59% | 24.8만 |
|---|
| 2025.11.25 | ₩19,997 | ₩20,527 | ₩19,977 | ₩20,506 | +2.55% | 26.8만 |
|---|
| 2025.11.24 | ₩19,796 | ₩19,970 | ₩19,715 | ₩19,930 | +0.68% | 30.1만 |
|---|
| 2025.11.21 | ₩19,594 | ₩19,903 | ₩19,594 | ₩19,796 | +1.03% | 38.5만 |
|---|
| 2025.11.20 | ₩19,916 | ₩19,983 | ₩19,514 | ₩19,594 | -1.62% | 25.9만 |
|---|
| 2025.11.19 | ₩19,957 | ₩20,077 | ₩19,675 | ₩19,782 | -0.87% | 35.3만 |
|---|
| 2025.11.18 | ₩19,568 | ₩19,896 | ₩19,568 | ₩19,822 | +1.30% | 22.8만 |
|---|
| 2025.11.17 | ₩19,849 | ₩19,903 | ₩19,594 | ₩19,594 | -1.28% | 24.7만 |
|---|
| 2025.11.14 | ₩19,621 | ₩19,869 | ₩19,621 | ₩19,849 | +1.16% | 24.3만 |
|---|
| 2025.11.13 | ₩19,755 | ₩19,943 | ₩19,501 | ₩19,729 | -0.14% | 26.2만 |
|---|
| 2025.11.12 | ₩19,822 | ₩19,923 | ₩19,648 | ₩19,688 | -0.68% | 33.7만 |
|---|
| 2025.11.11 | ₩19,541 | ₩20,131 | ₩19,541 | ₩19,782 | +1.24% | 48.9만 |
|---|
| 2025.11.10 | ₩18,964 | ₩19,340 | ₩18,964 | ₩19,192 | +1.20% | 25.6만 |
|---|
| 2025.11.07 | ₩18,884 | ₩19,071 | ₩18,790 | ₩19,071 | +0.99% | 28.2만 |
|---|
| 2025.11.06 | ₩19,165 | ₩19,353 | ₩18,830 | ₩18,870 | -1.54% | 30만 |
|---|
| 2025.11.05 | ₩19,085 | ₩19,326 | ₩19,045 | ₩19,326 | +1.26% | 25.4만 |
|---|
| 2025.11.04 | ₩19,313 | ₩19,380 | ₩19,085 | ₩19,232 | -0.42% | 25.1만 |
|---|
| 2025.11.03 | ₩19,286 | ₩19,324 | ₩19,004 | ₩19,219 | -0.35% | 34.9만 |
|---|
| 2025.10.31 | ₩19,045 | ₩19,366 | ₩18,978 | ₩19,259 | +1.13% | 40.9만 |
|---|
| 2025.10.30 | ₩19,259 | ₩19,380 | ₩18,937 | ₩19,152 | -0.56% | 32.1만 |
|---|
| 2025.10.29 | ₩19,393 | ₩19,621 | ₩19,192 | ₩19,299 | -0.48% | 34.1만 |
|---|
| 2025.10.28 | ₩19,581 | ₩19,836 | ₩19,501 | ₩19,501 | -0.41% | 44.9만 |
|---|
| 2025.10.27 | ₩19,152 | ₩19,514 | ₩19,125 | ₩19,501 | +1.82% | 28.3만 |
|---|
| 2025.10.24 | ₩18,910 | ₩19,152 | ₩18,870 | ₩19,058 | +0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩18,776 | ₩18,978 | ₩18,750 | ₩18,857 | +0.43% | 24.5만 |
|---|
| 2025.10.22 | ₩18,884 | ₩18,937 | ₩18,682 | ₩18,817 | -0.36% | 23.1만 |
|---|
| 2025.10.21 | ₩18,508 | ₩18,991 | ₩18,508 | ₩18,843 | +1.81% | 46.3만 |
|---|
| 2025.10.20 | ₩18,508 | ₩18,622 | ₩18,401 | ₩18,575 | +0.36% | 35.8만 |
|---|
| 2025.10.17 | ₩18,320 | ₩18,515 | ₩18,253 | ₩18,428 | +0.59% | 62.6만 |
|---|
| 2025.10.16 | ₩18,884 | ₩18,928 | ₩18,227 | ₩18,414 | -2.49% | 44.8만 |
|---|
| 2025.10.15 | ₩18,857 | ₩18,945 | ₩18,629 | ₩18,830 | -0.14% | 35.9만 |
|---|
| 2025.10.14 | ₩18,629 | ₩18,803 | ₩18,522 | ₩18,763 | +0.72% | 38.2만 |
|---|
| 2025.10.13 | ₩18,454 | ₩18,709 | ₩18,334 | ₩18,709 | +1.38% | 41.9만 |
|---|
| 2025.10.10 | ₩18,401 | ₩18,665 | ₩18,039 | ₩18,240 | -0.87% | 40.5만 |
|---|