시장 데이터를 불러오는 중
전체 종목
Chicago Atlantic BDC, Inc. - Common Stock 과거 주가
Chicago Atlantic BDC, Inc. - Common Stock · LIEN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chicago Atlantic BDC, Inc. - Common Stock · LIEN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,703 | ₩12,703 | ₩12,242 | ₩12,422 | -2.22% | 8.9만 |
| 2026.10.08 | ₩12,221 | ₩12,663 | ₩12,221 | ₩12,583 | +2.96% | 10.3만 |
| 2026.10.07 | ₩12,784 | ₩12,784 | ₩12,127 | ₩12,194 | -4.61% | 25만 |
| 2026.10.06 | ₩12,864 | ₩12,911 | ₩12,677 | ₩12,717 | -1.15% | 3.2만 |
| 2026.10.05 | ₩12,757 | ₩13,166 | ₩12,730 | ₩12,824 | +0.53% | 7.7만 |
| 2026.10.02 | ₩12,687 | ₩12,870 | ₩12,596 | ₩12,730 | +0.34% | 4.1만 |
| 2026.10.01 | ₩12,744 | ₩12,833 | ₩12,596 | ₩12,663 | -0.63% | 9.5만 |
| 2026.09.30 | ₩12,878 | ₩12,938 | ₩12,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,784 |
| -0.73% |
| 8.6만 |
| 2026.09.29 | ₩12,837 | ₩13,159 | ₩12,837 | ₩12,878 | +0.31% | 2.7만 |
|---|
| 2026.09.28 | ₩13,306 | ₩13,320 | ₩12,797 | ₩12,824 | -3.63% | 11.3만 |
|---|
| 2026.09.25 | ₩13,494 | ₩13,722 | ₩13,088 | ₩13,454 | -0.30% | 11.7만 |
|---|
| 2026.09.24 | ₩13,923 | ₩13,990 | ₩13,775 | ₩13,816 | -0.77% | 12.1만 |
|---|
| 2026.09.23 | ₩13,802 | ₩14,070 | ₩13,789 | ₩13,869 | +0.49% | 7.1만 |
|---|
| 2026.09.22 | ₩13,735 | ₩13,950 | ₩13,735 | ₩13,762 | +0.20% | 9만 |
|---|
| 2026.09.21 | ₩13,735 | ₩13,856 | ₩13,735 | ₩13,762 | +0.20% | 3.9만 |
|---|
| 2026.09.18 | ₩13,816 | ₩13,816 | ₩13,601 | ₩13,628 | -1.36% | 5.3만 |
|---|
| 2026.09.17 | ₩13,615 | ₩13,802 | ₩13,615 | ₩13,695 | +0.59% | 4.8만 |
|---|
| 2026.09.16 | ₩13,668 | ₩13,789 | ₩13,615 | ₩13,695 | +0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩13,566 | ₩13,775 | ₩13,566 | ₩13,695 | +0.95% | 2.8만 |
|---|
| 2026.09.14 | ₩13,548 | ₩13,789 | ₩13,548 | ₩13,641 | +0.69% | 2.3만 |
|---|
| 2026.09.11 | ₩13,561 | ₩13,722 | ₩13,534 | ₩13,588 | +0.20% | 2만 |
|---|
| 2026.09.10 | ₩13,668 | ₩13,735 | ₩13,534 | ₩13,635 | -0.25% | 2.7만 |
|---|
| 2026.09.09 | ₩13,615 | ₩13,727 | ₩13,534 | ₩13,668 | +0.39% | 2.5만 |
|---|
| 2026.09.08 | ₩13,829 | ₩13,829 | ₩13,662 | ₩13,735 | -0.68% | 7.6만 |
|---|
| 2026.09.04 | ₩13,802 | ₩13,856 | ₩13,668 | ₩13,829 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩13,789 | ₩13,888 | ₩13,695 | ₩13,842 | +0.39% | 3.6만 |
|---|
| 2026.09.02 | ₩13,789 | ₩13,821 | ₩13,695 | ₩13,735 | -0.39% | 1만 |
|---|
| 2026.09.01 | ₩13,842 | ₩13,923 | ₩13,668 | ₩13,762 | -0.58% | 1.1만 |
|---|
| 2026.08.31 | ₩13,735 | ₩13,869 | ₩13,621 | ₩13,856 | +0.88% | 12.3만 |
|---|
| 2026.08.28 | ₩13,655 | ₩13,749 | ₩13,561 | ₩13,668 | +0.10% | 3.8만 |
|---|
| 2026.08.27 | ₩13,581 | ₩13,655 | ₩13,548 | ₩13,588 | +0.05% | 2.7만 |
|---|
| 2026.08.26 | ₩13,641 | ₩13,655 | ₩13,601 | ₩13,601 | -0.29% | 1.7만 |
|---|
| 2026.08.25 | ₩13,548 | ₩13,735 | ₩13,400 | ₩13,655 | +0.79% | 4.9만 |
|---|
| 2026.08.24 | ₩13,494 | ₩13,655 | ₩13,467 | ₩13,601 | +0.79% | 8만 |
|---|
| 2026.08.21 | ₩13,132 | ₩13,574 | ₩13,089 | ₩13,414 | +2.14% | 6.8만 |
|---|
| 2026.08.20 | ₩13,038 | ₩13,253 | ₩12,878 | ₩13,105 | +0.51% | 13.2만 |
|---|
| 2026.08.19 | ₩12,703 | ₩13,032 | ₩12,663 | ₩12,730 | +0.21% | 7.8만 |
|---|
| 2026.08.18 | ₩12,703 | ₩12,958 | ₩12,596 | ₩12,891 | +1.48% | 6.4만 |
|---|
| 2026.08.17 | ₩12,569 | ₩12,891 | ₩12,476 | ₩12,703 | +1.07% | 17.5만 |
|---|
| 2026.08.14 | ₩12,744 | ₩12,898 | ₩12,476 | ₩12,757 | +0.11% | 2.6만 |
|---|
| 2026.08.13 | ₩12,462 | ₩12,837 | ₩12,462 | ₩12,650 | +1.51% | 7.1만 |
|---|
| 2026.08.12 | ₩13,105 | ₩13,105 | ₩12,918 | ₩12,998 | -0.82% | 2.6만 |
|---|
| 2026.08.11 | ₩12,878 | ₩13,201 | ₩12,831 | ₩13,105 | +1.77% | 2.7만 |
|---|
| 2026.08.10 | ₩12,677 | ₩13,146 | ₩12,677 | ₩12,924 | +1.96% | 7.3만 |
|---|
| 2026.08.07 | ₩12,717 | ₩12,824 | ₩12,596 | ₩12,730 | +0.11% | 1.9만 |
|---|
| 2026.08.06 | ₩12,583 | ₩12,878 | ₩12,543 | ₩12,569 | -0.11% | 5.4만 |
|---|
| 2026.08.05 | ₩12,516 | ₩12,703 | ₩12,489 | ₩12,529 | +0.11% | 4.9만 |
|---|
| 2026.08.04 | ₩12,516 | ₩12,677 | ₩12,489 | ₩12,516 | 0.00% | 3.9만 |
|---|
| 2026.08.03 | ₩12,395 | ₩12,723 | ₩12,395 | ₩12,489 | +0.76% | 4.8만 |
|---|
| 2026.07.31 | ₩12,516 | ₩12,529 | ₩12,355 | ₩12,382 | -1.07% | 7.9만 |
|---|
| 2026.07.30 | ₩12,569 | ₩12,710 | ₩12,462 | ₩12,516 | -0.43% | 2.6만 |
|---|
| 2026.07.29 | ₩12,596 | ₩12,703 | ₩12,462 | ₩12,529 | -0.53% | 8.6만 |
|---|
| 2026.07.28 | ₩12,610 | ₩12,879 | ₩12,531 | ₩12,596 | -0.11% | 3.5만 |
|---|
| 2026.07.27 | ₩12,569 | ₩12,982 | ₩12,516 | ₩12,529 | -0.32% | 4.2만 |
|---|
| 2026.07.24 | ₩12,476 | ₩12,730 | ₩12,476 | ₩12,596 | +0.97% | 3.2만 |
|---|
| 2026.07.23 | ₩12,770 | ₩12,784 | ₩12,596 | ₩12,610 | -1.26% | 6.1만 |
|---|
| 2026.07.22 | ₩12,918 | ₩13,105 | ₩12,757 | ₩12,770 | -1.14% | 5.9만 |
|---|
| 2026.07.21 | ₩12,757 | ₩13,226 | ₩12,757 | ₩12,931 | +1.37% | 2.5만 |
|---|
| 2026.07.20 | ₩13,092 | ₩13,293 | ₩12,797 | ₩12,837 | -1.94% | 7.1만 |
|---|
| 2026.07.17 | ₩13,199 | ₩13,347 | ₩12,931 | ₩13,038 | -1.22% | 4.8만 |
|---|
| 2026.07.16 | ₩13,320 | ₩13,427 | ₩13,132 | ₩13,199 | -0.91% | 4.4만 |
|---|
| 2026.07.15 | ₩13,186 | ₩13,420 | ₩13,186 | ₩13,280 | +0.71% | 4.6만 |
|---|
| 2026.07.14 | ₩13,159 | ₩13,365 | ₩13,159 | ₩13,239 | +0.61% | 3.6만 |
|---|
| 2026.07.13 | ₩13,226 | ₩13,451 | ₩13,105 | ₩13,253 | +0.20% | 2.8만 |
|---|
| 2026.07.10 | ₩13,266 | ₩13,561 | ₩13,012 | ₩13,152 | -0.86% | 8.7만 |
|---|
| 2026.07.09 | ₩12,945 | ₩13,400 | ₩12,945 | ₩13,226 | +2.17% | 12.5만 |
|---|
| 2026.07.08 | ₩13,159 | ₩13,320 | ₩12,924 | ₩12,931 | -1.73% | 14.3만 |
|---|
| 2026.07.07 | ₩13,213 | ₩13,400 | ₩13,025 | ₩13,079 | -1.01% | 4.5만 |
|---|
| 2026.07.06 | ₩13,293 | ₩13,387 | ₩13,105 | ₩13,159 | -1.01% | 4.5만 |
|---|
| 2026.07.02 | ₩13,507 | ₩13,507 | ₩13,253 | ₩13,373 | -0.99% | 4.1만 |
|---|
| 2026.07.01 | ₩13,253 | ₩13,501 | ₩13,092 | ₩13,427 | +1.31% | 15.1만 |
|---|
| 2026.06.30 | ₩13,333 | ₩13,333 | ₩13,012 | ₩13,092 | -1.81% | 9.2만 |
|---|
| 2026.06.29 | ₩13,400 | ₩13,548 | ₩13,201 | ₩13,239 | -1.20% | 10.8만 |
|---|
| 2026.06.26 | ₩13,507 | ₩13,856 | ₩13,300 | ₩13,373 | -0.99% | 6만 |
|---|
| 2026.06.25 | ₩13,856 | ₩14,218 | ₩13,856 | ₩13,936 | +0.58% | 17.3만 |
|---|
| 2026.06.24 | ₩13,869 | ₩14,177 | ₩13,816 | ₩14,017 | +1.06% | 9.5만 |
|---|
| 2026.06.23 | ₩13,601 | ₩14,003 | ₩13,440 | ₩13,909 | +2.27% | 8.9만 |
|---|
| 2026.06.22 | ₩13,816 | ₩14,137 | ₩13,454 | ₩13,601 | -1.55% | 14.7만 |
|---|
| 2026.06.18 | ₩13,400 | ₩13,722 | ₩13,373 | ₩13,722 | +2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩13,400 | ₩13,400 | ₩13,347 | ₩13,400 | 0.00% | 12.4만 |
|---|
| 2026.06.16 | ₩13,400 | ₩13,400 | ₩13,320 | ₩13,387 | -0.10% | 6.1만 |
|---|
| 2026.06.15 | ₩13,400 | ₩13,400 | ₩13,306 | ₩13,360 | -0.30% | 7.5만 |
|---|
| 2026.06.12 | ₩13,373 | ₩13,400 | ₩13,239 | ₩13,400 | +0.20% | 5.5만 |
|---|
| 2026.06.11 | ₩13,253 | ₩13,373 | ₩13,239 | ₩13,280 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩13,400 | ₩13,400 | ₩13,253 | ₩13,253 | -1.10% | 4.9만 |
|---|
| 2026.06.09 | ₩13,146 | ₩13,400 | ₩13,146 | ₩13,387 | +1.83% | 7.5만 |
|---|
| 2026.06.08 | ₩13,199 | ₩13,199 | ₩13,111 | ₩13,146 | -0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩13,266 | ₩13,266 | ₩13,079 | ₩13,119 | -1.11% | 3.8만 |
|---|
| 2026.06.04 | ₩13,266 | ₩13,266 | ₩13,139 | ₩13,213 | -0.40% | 2.1만 |
|---|
| 2026.06.03 | ₩13,159 | ₩13,266 | ₩13,092 | ₩13,159 | 0.00% | 6.2만 |
|---|
| 2026.06.02 | ₩13,400 | ₩13,400 | ₩13,186 | ₩13,199 | -1.50% | 4.7만 |
|---|
| 2026.06.01 | ₩13,400 | ₩13,400 | ₩13,280 | ₩13,347 | -0.40% | 9.1만 |
|---|
| 2026.05.29 | ₩13,427 | ₩13,427 | ₩13,280 | ₩13,400 | -0.20% | 6.7만 |
|---|
| 2026.05.28 | ₩13,293 | ₩13,400 | ₩13,286 | ₩13,373 | +0.60% | 5.3만 |
|---|
| 2026.05.27 | ₩13,440 | ₩13,467 | ₩13,280 | ₩13,360 | -0.60% | 7.5만 |
|---|
| 2026.05.26 | ₩13,481 | ₩13,628 | ₩13,347 | ₩13,360 | -0.89% | 13.1만 |
|---|
| 2026.05.22 | ₩13,172 | ₩13,400 | ₩13,132 | ₩13,253 | +0.61% | 4.8만 |
|---|
| 2026.05.21 | ₩13,199 | ₩13,226 | ₩13,005 | ₩13,159 | -0.30% | 2.1만 |
|---|
| 2026.05.20 | ₩13,253 | ₩13,253 | ₩12,918 | ₩13,146 | -0.81% | 11.4만 |
|---|
| 2026.05.19 | ₩13,467 | ₩13,714 | ₩13,119 | ₩13,119 | -2.59% | 13.4만 |
|---|
| 2026.05.18 | ₩13,132 | ₩13,735 | ₩13,099 | ₩13,387 | +1.94% | 19.9만 |
|---|
| 2026.05.15 | ₩12,998 | ₩13,306 | ₩12,998 | ₩12,998 | 0.00% | 8.1만 |
|---|
| 2026.05.14 | ₩12,529 | ₩13,347 | ₩12,429 | ₩13,172 | +5.13% | 19.8만 |
|---|
| 2026.05.13 | ₩12,074 | ₩12,462 | ₩12,074 | ₩12,154 | +0.67% | 2만 |
|---|
| 2026.05.12 | ₩12,141 | ₩12,281 | ₩11,993 | ₩12,154 | +0.11% | 4만 |
|---|
| 2026.05.11 | ₩12,074 | ₩12,315 | ₩11,953 | ₩12,127 | +0.44% | 4.5만 |
|---|
| 2026.05.08 | ₩12,569 | ₩12,647 | ₩12,074 | ₩12,074 | -3.94% | 9.5만 |
|---|
| 2026.05.07 | ₩12,663 | ₩12,670 | ₩12,476 | ₩12,516 | -1.16% | 2.5만 |
|---|
| 2026.05.06 | ₩12,529 | ₩12,623 | ₩12,489 | ₩12,543 | +0.11% | 4.6만 |
|---|
| 2026.05.05 | ₩12,516 | ₩12,596 | ₩12,476 | ₩12,583 | +0.54% | 5.2만 |
|---|
| 2026.05.04 | ₩12,610 | ₩12,690 | ₩12,435 | ₩12,502 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩12,616 | ₩12,677 | ₩12,342 | ₩12,395 | -1.75% | 2.3만 |
|---|
| 2026.04.30 | ₩12,355 | ₩12,543 | ₩12,315 | ₩12,368 | +0.11% | 7.6만 |
|---|
| 2026.04.29 | ₩12,476 | ₩12,650 | ₩12,315 | ₩12,342 | -1.07% | 3.8만 |
|---|
| 2026.04.28 | ₩12,757 | ₩12,757 | ₩12,529 | ₩12,596 | -1.26% | 5.2만 |
|---|
| 2026.04.27 | ₩12,610 | ₩12,690 | ₩12,315 | ₩12,435 | -1.38% | 7.3만 |
|---|
| 2026.04.24 | ₩12,717 | ₩12,717 | ₩12,610 | ₩12,610 | -0.84% | 1.4만 |
|---|
| 2026.04.23 | ₩12,864 | ₩12,864 | ₩12,556 | ₩12,717 | -1.15% | 4.5만 |
|---|
| 2026.04.22 | ₩12,449 | ₩12,878 | ₩12,301 | ₩12,730 | +2.26% | 20.2만 |
|---|
| 2026.04.21 | ₩12,663 | ₩12,770 | ₩12,409 | ₩12,422 | -1.90% | 4.9만 |
|---|
| 2026.04.20 | ₩12,851 | ₩12,918 | ₩12,596 | ₩12,703 | -1.15% | 10.2만 |
|---|
| 2026.04.17 | ₩12,978 | ₩12,978 | ₩12,703 | ₩12,797 | -1.39% | 5만 |
|---|
| 2026.04.16 | ₩12,744 | ₩12,931 | ₩12,583 | ₩12,596 | -1.16% | 4.6만 |
|---|
| 2026.04.15 | ₩12,717 | ₩12,904 | ₩12,677 | ₩12,730 | +0.11% | 15.4만 |
|---|
| 2026.04.14 | ₩12,623 | ₩12,690 | ₩12,492 | ₩12,650 | +0.21% | 8.2만 |
|---|
| 2026.04.13 | ₩12,516 | ₩12,529 | ₩12,409 | ₩12,489 | -0.21% | 11.7만 |
|---|
| 2026.04.10 | ₩12,489 | ₩12,703 | ₩12,342 | ₩12,368 | -0.97% | 4.3만 |
|---|
| 2026.04.09 | ₩12,462 | ₩12,642 | ₩12,462 | ₩12,462 | 0.00% | 3.3만 |
|---|
| 2026.04.08 | ₩12,583 | ₩12,663 | ₩12,462 | ₩12,462 | -0.96% | 6.1만 |
|---|
| 2026.04.07 | ₩12,797 | ₩12,797 | ₩12,409 | ₩12,462 | -2.62% | 2.9만 |
|---|
| 2026.04.06 | ₩12,864 | ₩12,918 | ₩12,663 | ₩12,677 | -1.46% | 9.8만 |
|---|
| 2026.04.02 | ₩12,596 | ₩12,851 | ₩12,529 | ₩12,811 | +1.70% | 9.8만 |
|---|
| 2026.04.01 | ₩12,589 | ₩12,650 | ₩12,529 | ₩12,596 | +0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩12,623 | ₩12,717 | ₩12,462 | ₩12,516 | -0.85% | 5만 |
|---|
| 2026.03.30 | ₩12,275 | ₩12,594 | ₩12,275 | ₩12,476 | +1.64% | 6.2만 |
|---|
| 2026.03.27 | ₩12,878 | ₩13,191 | ₩12,730 | ₩12,730 | -1.14% | 9.1만 |
|---|
| 2026.03.26 | ₩12,918 | ₩13,119 | ₩12,851 | ₩12,891 | -0.21% | 9.9만 |
|---|
| 2026.03.25 | ₩13,025 | ₩13,226 | ₩12,851 | ₩12,985 | -0.31% | 8.6만 |
|---|
| 2026.03.24 | ₩12,971 | ₩13,233 | ₩12,878 | ₩13,025 | +0.41% | 10.8만 |
|---|
| 2026.03.23 | ₩13,132 | ₩13,387 | ₩12,931 | ₩12,958 | -1.33% | 13.5만 |
|---|
| 2026.03.20 | ₩13,534 | ₩13,534 | ₩12,851 | ₩13,012 | -3.86% | 25.9만 |
|---|
| 2026.03.19 | ₩13,320 | ₩13,668 | ₩13,239 | ₩13,534 | +1.61% | 6.9만 |
|---|
| 2026.03.18 | ₩13,360 | ₩13,447 | ₩13,266 | ₩13,266 | -0.70% | 1.8만 |
|---|
| 2026.03.17 | ₩13,400 | ₩13,534 | ₩13,320 | ₩13,360 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩13,306 | ₩13,574 | ₩13,306 | ₩13,400 | +0.70% | 5.8만 |
|---|
| 2026.03.13 | ₩13,326 | ₩13,387 | ₩13,266 | ₩13,306 | -0.15% | 2.4만 |
|---|
| 2026.03.12 | ₩13,320 | ₩13,400 | ₩13,293 | ₩13,320 | 0.00% | 3.1만 |
|---|
| 2026.03.11 | ₩13,387 | ₩13,574 | ₩13,159 | ₩13,373 | -0.10% | 5.6만 |
|---|
| 2026.03.10 | ₩13,427 | ₩13,454 | ₩13,172 | ₩13,400 | -0.20% | 2.9만 |
|---|
| 2026.03.09 | ₩13,360 | ₩13,481 | ₩13,207 | ₩13,340 | -0.15% | 4.4만 |
|---|
| 2026.03.06 | ₩13,393 | ₩13,467 | ₩13,347 | ₩13,454 | +0.45% | 1.6만 |
|---|
| 2026.03.05 | ₩13,400 | ₩13,588 | ₩13,333 | ₩13,400 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩13,763 | ₩13,856 | ₩13,347 | ₩13,400 | -2.64% | 5.5만 |
|---|
| 2026.03.03 | ₩13,320 | ₩13,869 | ₩13,320 | ₩13,708 | +2.92% | 5.7만 |
|---|
| 2026.03.02 | ₩13,440 | ₩13,896 | ₩13,360 | ₩13,360 | -0.60% | 6.4만 |
|---|
| 2026.02.27 | ₩13,762 | ₩13,775 | ₩13,306 | ₩13,440 | -2.34% | 4.2만 |
|---|
| 2026.02.26 | ₩13,494 | ₩13,775 | ₩13,481 | ₩13,762 | +1.99% | 2.5만 |
|---|
| 2026.02.25 | ₩13,427 | ₩13,548 | ₩13,347 | ₩13,481 | +0.40% | 3.2만 |
|---|
| 2026.02.24 | ₩13,172 | ₩13,548 | ₩13,172 | ₩13,427 | +1.93% | 3.2만 |
|---|
| 2026.02.23 | ₩13,347 | ₩13,588 | ₩13,079 | ₩13,146 | -1.51% | 9.8만 |
|---|
| 2026.02.20 | ₩13,414 | ₩13,762 | ₩13,347 | ₩13,347 | -0.50% | 4.8만 |
|---|
| 2026.02.19 | ₩13,534 | ₩13,702 | ₩13,347 | ₩13,360 | -1.29% | 6.6만 |
|---|
| 2026.02.18 | ₩13,548 | ₩13,809 | ₩13,548 | ₩13,601 | +0.40% | 3.1만 |
|---|
| 2026.02.17 | ₩13,708 | ₩13,842 | ₩13,601 | ₩13,601 | -0.78% | 3.3만 |
|---|
| 2026.02.13 | ₩13,802 | ₩13,856 | ₩13,601 | ₩13,735 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩13,775 | ₩13,869 | ₩13,648 | ₩13,682 | -0.68% | 4.3만 |
|---|
| 2026.02.11 | ₩13,615 | ₩13,963 | ₩13,561 | ₩13,628 | +0.10% | 4.2만 |
|---|
| 2026.02.10 | ₩13,695 | ₩13,936 | ₩13,548 | ₩13,708 | +0.10% | 6.6만 |
|---|
| 2026.02.09 | ₩13,534 | ₩13,976 | ₩13,507 | ₩13,789 | +1.88% | 17.5만 |
|---|
| 2026.02.06 | ₩13,789 | ₩13,942 | ₩13,454 | ₩13,548 | -1.75% | 9.3만 |
|---|
| 2026.02.05 | ₩13,668 | ₩14,017 | ₩13,668 | ₩13,682 | +0.10% | 6.7만 |
|---|
| 2026.02.04 | ₩13,682 | ₩13,950 | ₩13,668 | ₩13,668 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩13,762 | ₩13,842 | ₩13,548 | ₩13,735 | -0.19% | 9.3만 |
|---|
| 2026.02.02 | ₩13,963 | ₩14,084 | ₩13,762 | ₩13,802 | -1.15% | 7.7만 |
|---|
| 2026.01.30 | ₩14,110 | ₩14,419 | ₩13,976 | ₩14,057 | -0.38% | 7.9만 |
|---|
| 2026.01.29 | ₩14,258 | ₩14,405 | ₩14,084 | ₩14,137 | -0.85% | 5.6만 |
|---|
| 2026.01.28 | ₩14,204 | ₩14,432 | ₩14,137 | ₩14,352 | +1.04% | 8.6만 |
|---|
| 2026.01.27 | ₩14,285 | ₩14,350 | ₩14,097 | ₩14,164 | -0.84% | 2.8만 |
|---|
| 2026.01.26 | ₩14,445 | ₩14,606 | ₩14,003 | ₩14,191 | -1.76% | 7.4만 |
|---|
| 2026.01.23 | ₩14,218 | ₩14,392 | ₩13,990 | ₩14,338 | +0.85% | 12.4만 |
|---|
| 2026.01.22 | ₩14,191 | ₩14,400 | ₩13,976 | ₩14,070 | -0.85% | 8.9만 |
|---|
| 2026.01.21 | ₩14,151 | ₩14,553 | ₩12,837 | ₩14,070 | -0.57% | 77.1만 |
|---|
| 2026.01.20 | ₩13,963 | ₩14,486 | ₩13,963 | ₩14,271 | +2.21% | 10.2만 |
|---|
| 2026.01.16 | ₩14,472 | ₩14,673 | ₩13,950 | ₩13,963 | -3.52% | 7.7만 |
|---|
| 2026.01.15 | ₩14,459 | ₩14,955 | ₩14,223 | ₩14,620 | +1.11% | 5만 |
|---|
| 2026.01.14 | ₩14,003 | ₩14,539 | ₩13,976 | ₩14,459 | +3.25% | 4.2만 |
|---|
| 2026.01.13 | ₩14,204 | ₩14,285 | ₩13,923 | ₩14,030 | -1.23% | 6.4만 |
|---|
| 2026.01.12 | ₩13,990 | ₩14,271 | ₩13,923 | ₩14,271 | +2.01% | 8.2만 |
|---|
| 2026.01.09 | ₩13,950 | ₩14,070 | ₩13,628 | ₩13,896 | -0.38% | 5.9만 |
|---|
| 2026.01.08 | ₩13,775 | ₩13,956 | ₩13,775 | ₩13,869 | +0.68% | 4.8만 |
|---|
| 2026.01.07 | ₩14,070 | ₩14,084 | ₩13,749 | ₩13,869 | -1.43% | 5.2만 |
|---|
| 2026.01.06 | ₩14,017 | ₩14,057 | ₩13,891 | ₩14,057 | +0.29% | 5.5만 |
|---|
| 2026.01.05 | ₩13,990 | ₩14,057 | ₩13,802 | ₩13,943 | -0.34% | 7.6만 |
|---|
| 2026.01.02 | ₩13,963 | ₩14,010 | ₩13,769 | ₩13,869 | -0.67% | 3.4만 |
|---|
| 2025.12.31 | ₩14,043 | ₩14,043 | ₩13,682 | ₩13,842 | -1.43% | 5.1만 |
|---|
| 2025.12.30 | ₩14,352 | ₩14,378 | ₩14,070 | ₩14,070 | -1.96% | 3.3만 |
|---|
| 2025.12.29 | ₩14,124 | ₩14,392 | ₩14,070 | ₩14,258 | +0.95% | 7.9만 |
|---|
| 2025.12.26 | ₩14,204 | ₩14,378 | ₩14,132 | ₩14,218 | +0.09% | 1.9만 |
|---|
| 2025.12.24 | ₩13,896 | ₩14,199 | ₩13,896 | ₩14,043 | +1.06% | 4.7만 |
|---|
| 2025.12.23 | ₩13,963 | ₩14,271 | ₩13,682 | ₩13,990 | +0.19% | 3.3만 |
|---|
| 2025.12.22 | ₩13,829 | ₩14,345 | ₩13,762 | ₩14,043 | +1.55% | 6.9만 |
|---|
| 2025.12.19 | ₩14,579 | ₩14,811 | ₩14,204 | ₩14,231 | -2.39% | 4.2만 |
|---|
| 2025.12.18 | ₩14,526 | ₩15,008 | ₩14,427 | ₩14,553 | +0.18% | 2.1만 |
|---|
| 2025.12.17 | ₩14,847 | ₩14,874 | ₩14,646 | ₩14,646 | -1.35% | 3.9만 |
|---|
| 2025.12.16 | ₩14,646 | ₩14,888 | ₩14,620 | ₩14,713 | +0.46% | 3.1만 |
|---|
| 2025.12.15 | ₩14,847 | ₩15,089 | ₩14,646 | ₩14,660 | -1.26% | 10.7만 |
|---|
| 2025.12.12 | ₩14,445 | ₩14,868 | ₩14,346 | ₩14,646 | +1.39% | 11.3만 |
|---|
| 2025.12.11 | ₩14,180 | ₩14,338 | ₩14,180 | ₩14,285 | +0.74% | 3만 |
|---|
| 2025.12.10 | ₩14,378 | ₩14,378 | ₩14,231 | ₩14,238 | -0.98% | 2.1만 |
|---|
| 2025.12.09 | ₩14,419 | ₩14,486 | ₩14,164 | ₩14,258 | -1.12% | 2.1만 |
|---|
| 2025.12.08 | ₩14,432 | ₩14,432 | ₩14,232 | ₩14,325 | -0.74% | 2.3만 |
|---|
| 2025.12.05 | ₩14,298 | ₩14,593 | ₩14,171 | ₩14,311 | +0.09% | 1.9만 |
|---|
| 2025.12.04 | ₩14,579 | ₩14,579 | ₩14,070 | ₩14,191 | -2.67% | 2.4만 |
|---|
| 2025.12.03 | ₩15,102 | ₩15,102 | ₩13,668 | ₩14,432 | -4.44% | 6.6만 |
|---|
| 2025.12.02 | ₩14,914 | ₩15,035 | ₩14,754 | ₩15,035 | +0.81% | 3.7만 |
|---|
| 2025.12.01 | ₩14,740 | ₩14,928 | ₩14,633 | ₩14,847 | +0.73% | 5.3만 |
|---|
| 2025.11.28 | ₩14,646 | ₩14,780 | ₩14,566 | ₩14,780 | +0.91% | 5만 |
|---|
| 2025.11.26 | ₩14,606 | ₩14,646 | ₩14,425 | ₩14,606 | 0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩14,593 | ₩14,646 | ₩14,338 | ₩14,606 | +0.09% | 1.9만 |
|---|
| 2025.11.24 | ₩14,271 | ₩14,633 | ₩14,076 | ₩14,512 | +1.69% | 3.5만 |
|---|
| 2025.11.21 | ₩14,231 | ₩14,285 | ₩14,124 | ₩14,204 | -0.19% | 2.2만 |
|---|
| 2025.11.20 | ₩14,017 | ₩14,258 | ₩14,017 | ₩14,258 | +1.72% | 1.9만 |
|---|
| 2025.11.19 | ₩14,003 | ₩14,244 | ₩13,400 | ₩14,124 | +0.86% | 7.7만 |
|---|
| 2025.11.18 | ₩13,869 | ₩14,285 | ₩13,199 | ₩14,124 | +1.84% | 8만 |
|---|
| 2025.11.17 | ₩13,842 | ₩13,842 | ₩13,609 | ₩13,749 | -0.68% | 3만 |
|---|
| 2025.11.14 | ₩13,574 | ₩13,735 | ₩13,548 | ₩13,655 | +0.59% | 1.1만 |
|---|
| 2025.11.13 | ₩13,641 | ₩13,883 | ₩13,641 | ₩13,869 | +1.67% | 1.1만 |
|---|
| 2025.11.12 | ₩13,467 | ₩13,722 | ₩13,454 | ₩13,454 | -0.10% | 1.9만 |
|---|
| 2025.11.11 | ₩13,601 | ₩13,601 | ₩13,400 | ₩13,553 | -0.35% | 8.6천 |
|---|
| 2025.11.10 | ₩13,507 | ₩13,615 | ₩13,427 | ₩13,574 | +0.50% | 1.8만 |
|---|
| 2025.11.07 | ₩13,735 | ₩13,735 | ₩13,333 | ₩13,507 | -1.66% | 4.2만 |
|---|
| 2025.11.06 | ₩13,668 | ₩14,030 | ₩13,507 | ₩13,507 | -1.18% | 3.4만 |
|---|
| 2025.11.05 | ₩13,868 | ₩13,868 | ₩13,668 | ₩13,735 | -0.96% | 4.5천 |
|---|
| 2025.11.04 | ₩13,715 | ₩13,856 | ₩13,668 | ₩13,708 | -0.05% | 1.3만 |
|---|
| 2025.11.03 | ₩13,816 | ₩13,816 | ₩13,588 | ₩13,675 | -1.02% | 2.2만 |
|---|
| 2025.10.31 | ₩13,735 | ₩13,816 | ₩13,494 | ₩13,688 | -0.34% | 5.1만 |
|---|
| 2025.10.30 | ₩13,708 | ₩13,853 | ₩13,615 | ₩13,802 | +0.68% | 3.5만 |
|---|
| 2025.10.29 | ₩13,735 | ₩13,800 | ₩13,534 | ₩13,534 | -1.46% | 2.2만 |
|---|
| 2025.10.28 | ₩13,735 | ₩13,976 | ₩13,534 | ₩13,695 | -0.29% | 2.9만 |
|---|
| 2025.10.27 | ₩13,749 | ₩13,869 | ₩13,735 | ₩13,856 | +0.78% | 8.6천 |
|---|
| 2025.10.24 | ₩13,869 | ₩14,003 | ₩13,842 | ₩13,842 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩13,708 | ₩13,869 | ₩13,595 | ₩13,789 | +0.59% | 2.2만 |
|---|
| 2025.10.22 | ₩13,735 | ₩13,775 | ₩13,641 | ₩13,715 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩13,481 | ₩13,769 | ₩13,481 | ₩13,601 | +0.89% | 1.1만 |
|---|
| 2025.10.20 | ₩13,440 | ₩13,561 | ₩13,387 | ₩13,534 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩13,655 | ₩13,802 | ₩13,440 | ₩13,440 | -1.57% | 7.2천 |
|---|
| 2025.10.16 | ₩13,936 | ₩14,003 | ₩13,507 | ₩13,574 | -2.60% | 4.1만 |
|---|
| 2025.10.15 | ₩13,708 | ₩14,010 | ₩13,568 | ₩13,856 | +1.08% | 2만 |
|---|
| 2025.10.14 | ₩13,454 | ₩13,903 | ₩13,427 | ₩13,662 | +1.54% | 3.2만 |
|---|
| 2025.10.13 | ₩13,628 | ₩13,943 | ₩13,561 | ₩13,561 | -0.49% | 9.4천 |
|---|
| 2025.10.10 | ₩13,682 | ₩14,157 | ₩13,615 | ₩13,708 | +0.20% | 6.3만 |
|---|