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 | ₩12,715 | ₩12,715 | ₩12,254 | ₩12,433 | -2.22% | 8.9만 |
| 2026.10.08 | ₩12,232 | ₩12,675 | ₩12,232 | ₩12,594 | +2.96% | 10.3만 |
| 2026.10.07 | ₩12,796 | ₩12,796 | ₩12,138 | ₩12,205 | -4.61% | 25만 |
| 2026.10.06 | ₩12,876 | ₩12,923 | ₩12,688 | ₩12,728 | -1.15% | 3.2만 |
| 2026.10.05 | ₩12,769 | ₩13,178 | ₩12,742 | ₩12,836 | +0.53% | 7.7만 |
| 2026.10.02 | ₩12,699 | ₩12,881 | ₩12,608 | ₩12,742 | +0.34% | 4.1만 |
| 2026.10.01 | ₩12,755 | ₩12,845 | ₩12,608 | ₩12,675 | -0.63% | 9.5만 |
| 2026.09.30 | ₩12,889 | ₩12,950 | ₩12,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,796 |
| -0.73% |
| 8.6만 |
| 2026.09.29 | ₩12,849 | ₩13,171 | ₩12,849 | ₩12,889 | +0.31% | 2.7만 |
|---|
| 2026.09.28 | ₩13,319 | ₩13,332 | ₩12,809 | ₩12,836 | -3.63% | 11.3만 |
|---|
| 2026.09.25 | ₩13,506 | ₩13,734 | ₩13,100 | ₩13,466 | -0.30% | 11.7만 |
|---|
| 2026.09.24 | ₩13,936 | ₩14,003 | ₩13,788 | ₩13,828 | -0.77% | 12.1만 |
|---|
| 2026.09.23 | ₩13,815 | ₩14,083 | ₩13,801 | ₩13,882 | +0.49% | 7.1만 |
|---|
| 2026.09.22 | ₩13,748 | ₩13,962 | ₩13,748 | ₩13,775 | +0.20% | 9만 |
|---|
| 2026.09.21 | ₩13,748 | ₩13,869 | ₩13,748 | ₩13,775 | +0.20% | 3.9만 |
|---|
| 2026.09.18 | ₩13,828 | ₩13,828 | ₩13,614 | ₩13,641 | -1.36% | 5.3만 |
|---|
| 2026.09.17 | ₩13,627 | ₩13,815 | ₩13,627 | ₩13,708 | +0.59% | 4.8만 |
|---|
| 2026.09.16 | ₩13,681 | ₩13,801 | ₩13,627 | ₩13,708 | +0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩13,579 | ₩13,788 | ₩13,579 | ₩13,708 | +0.95% | 2.8만 |
|---|
| 2026.09.14 | ₩13,560 | ₩13,801 | ₩13,560 | ₩13,654 | +0.69% | 2.3만 |
|---|
| 2026.09.11 | ₩13,573 | ₩13,734 | ₩13,547 | ₩13,600 | +0.20% | 2만 |
|---|
| 2026.09.10 | ₩13,681 | ₩13,748 | ₩13,547 | ₩13,647 | -0.25% | 2.7만 |
|---|
| 2026.09.09 | ₩13,627 | ₩13,740 | ₩13,547 | ₩13,681 | +0.39% | 2.5만 |
|---|
| 2026.09.08 | ₩13,842 | ₩13,842 | ₩13,674 | ₩13,748 | -0.68% | 7.6만 |
|---|
| 2026.09.04 | ₩13,815 | ₩13,869 | ₩13,681 | ₩13,842 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩13,801 | ₩13,901 | ₩13,708 | ₩13,855 | +0.39% | 3.6만 |
|---|
| 2026.09.02 | ₩13,801 | ₩13,834 | ₩13,708 | ₩13,748 | -0.39% | 1만 |
|---|
| 2026.09.01 | ₩13,855 | ₩13,936 | ₩13,681 | ₩13,775 | -0.58% | 1.1만 |
|---|
| 2026.08.31 | ₩13,748 | ₩13,882 | ₩13,634 | ₩13,869 | +0.88% | 12.3만 |
|---|
| 2026.08.28 | ₩13,667 | ₩13,761 | ₩13,573 | ₩13,681 | +0.10% | 3.8만 |
|---|
| 2026.08.27 | ₩13,594 | ₩13,667 | ₩13,560 | ₩13,600 | +0.05% | 2.7만 |
|---|
| 2026.08.26 | ₩13,654 | ₩13,667 | ₩13,614 | ₩13,614 | -0.29% | 1.7만 |
|---|
| 2026.08.25 | ₩13,560 | ₩13,748 | ₩13,413 | ₩13,667 | +0.79% | 4.9만 |
|---|
| 2026.08.24 | ₩13,506 | ₩13,667 | ₩13,480 | ₩13,614 | +0.79% | 8만 |
|---|
| 2026.08.21 | ₩13,144 | ₩13,587 | ₩13,101 | ₩13,426 | +2.14% | 6.8만 |
|---|
| 2026.08.20 | ₩13,050 | ₩13,265 | ₩12,889 | ₩13,117 | +0.51% | 13.2만 |
|---|
| 2026.08.19 | ₩12,715 | ₩13,044 | ₩12,675 | ₩12,742 | +0.21% | 7.8만 |
|---|
| 2026.08.18 | ₩12,715 | ₩12,970 | ₩12,608 | ₩12,903 | +1.48% | 6.4만 |
|---|
| 2026.08.17 | ₩12,581 | ₩12,903 | ₩12,487 | ₩12,715 | +1.07% | 17.5만 |
|---|
| 2026.08.14 | ₩12,755 | ₩12,910 | ₩12,487 | ₩12,769 | +0.11% | 2.6만 |
|---|
| 2026.08.13 | ₩12,474 | ₩12,849 | ₩12,474 | ₩12,661 | +1.51% | 7.1만 |
|---|
| 2026.08.12 | ₩13,117 | ₩13,117 | ₩12,930 | ₩13,010 | -0.82% | 2.6만 |
|---|
| 2026.08.11 | ₩12,889 | ₩13,213 | ₩12,842 | ₩13,117 | +1.77% | 2.7만 |
|---|
| 2026.08.10 | ₩12,688 | ₩13,158 | ₩12,688 | ₩12,936 | +1.96% | 7.3만 |
|---|
| 2026.08.07 | ₩12,728 | ₩12,836 | ₩12,608 | ₩12,742 | +0.11% | 1.9만 |
|---|
| 2026.08.06 | ₩12,594 | ₩12,889 | ₩12,554 | ₩12,581 | -0.11% | 5.4만 |
|---|
| 2026.08.05 | ₩12,527 | ₩12,715 | ₩12,500 | ₩12,541 | +0.11% | 4.9만 |
|---|
| 2026.08.04 | ₩12,527 | ₩12,688 | ₩12,500 | ₩12,527 | 0.00% | 3.9만 |
|---|
| 2026.08.03 | ₩12,407 | ₩12,735 | ₩12,407 | ₩12,500 | +0.76% | 4.8만 |
|---|
| 2026.07.31 | ₩12,527 | ₩12,541 | ₩12,366 | ₩12,393 | -1.07% | 7.9만 |
|---|
| 2026.07.30 | ₩12,581 | ₩12,722 | ₩12,474 | ₩12,527 | -0.43% | 2.6만 |
|---|
| 2026.07.29 | ₩12,608 | ₩12,715 | ₩12,474 | ₩12,541 | -0.53% | 8.6만 |
|---|
| 2026.07.28 | ₩12,621 | ₩12,891 | ₩12,542 | ₩12,608 | -0.11% | 3.5만 |
|---|
| 2026.07.27 | ₩12,581 | ₩12,994 | ₩12,527 | ₩12,541 | -0.32% | 4.2만 |
|---|
| 2026.07.24 | ₩12,487 | ₩12,742 | ₩12,487 | ₩12,608 | +0.97% | 3.2만 |
|---|
| 2026.07.23 | ₩12,782 | ₩12,796 | ₩12,608 | ₩12,621 | -1.26% | 6.1만 |
|---|
| 2026.07.22 | ₩12,930 | ₩13,117 | ₩12,769 | ₩12,782 | -1.14% | 5.9만 |
|---|
| 2026.07.21 | ₩12,769 | ₩13,238 | ₩12,769 | ₩12,943 | +1.37% | 2.5만 |
|---|
| 2026.07.20 | ₩13,104 | ₩13,305 | ₩12,809 | ₩12,849 | -1.94% | 7.1만 |
|---|
| 2026.07.17 | ₩13,211 | ₩13,359 | ₩12,943 | ₩13,050 | -1.22% | 4.8만 |
|---|
| 2026.07.16 | ₩13,332 | ₩13,439 | ₩13,144 | ₩13,211 | -0.91% | 4.4만 |
|---|
| 2026.07.15 | ₩13,198 | ₩13,433 | ₩13,198 | ₩13,292 | +0.71% | 4.6만 |
|---|
| 2026.07.14 | ₩13,171 | ₩13,378 | ₩13,171 | ₩13,252 | +0.61% | 3.6만 |
|---|
| 2026.07.13 | ₩13,238 | ₩13,463 | ₩13,117 | ₩13,265 | +0.20% | 2.8만 |
|---|
| 2026.07.10 | ₩13,278 | ₩13,573 | ₩13,024 | ₩13,164 | -0.86% | 8.7만 |
|---|
| 2026.07.09 | ₩12,956 | ₩13,413 | ₩12,956 | ₩13,238 | +2.17% | 12.5만 |
|---|
| 2026.07.08 | ₩13,171 | ₩13,332 | ₩12,936 | ₩12,943 | -1.73% | 14.3만 |
|---|
| 2026.07.07 | ₩13,225 | ₩13,413 | ₩13,037 | ₩13,091 | -1.01% | 4.5만 |
|---|
| 2026.07.06 | ₩13,305 | ₩13,399 | ₩13,117 | ₩13,171 | -1.01% | 4.5만 |
|---|
| 2026.07.02 | ₩13,520 | ₩13,520 | ₩13,265 | ₩13,386 | -0.99% | 4.1만 |
|---|
| 2026.07.01 | ₩13,265 | ₩13,513 | ₩13,104 | ₩13,439 | +1.31% | 15.1만 |
|---|
| 2026.06.30 | ₩13,345 | ₩13,345 | ₩13,024 | ₩13,104 | -1.81% | 9.2만 |
|---|
| 2026.06.29 | ₩13,413 | ₩13,560 | ₩13,213 | ₩13,252 | -1.20% | 10.8만 |
|---|
| 2026.06.26 | ₩13,520 | ₩13,869 | ₩13,312 | ₩13,386 | -0.99% | 6만 |
|---|
| 2026.06.25 | ₩13,869 | ₩14,231 | ₩13,869 | ₩13,949 | +0.58% | 17.3만 |
|---|
| 2026.06.24 | ₩13,882 | ₩14,190 | ₩13,828 | ₩14,029 | +1.06% | 9.5만 |
|---|
| 2026.06.23 | ₩13,614 | ₩14,016 | ₩13,453 | ₩13,922 | +2.27% | 8.9만 |
|---|
| 2026.06.22 | ₩13,828 | ₩14,150 | ₩13,466 | ₩13,614 | -1.55% | 14.7만 |
|---|
| 2026.06.18 | ₩13,413 | ₩13,734 | ₩13,386 | ₩13,734 | +2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩13,413 | ₩13,413 | ₩13,359 | ₩13,413 | 0.00% | 12.4만 |
|---|
| 2026.06.16 | ₩13,413 | ₩13,413 | ₩13,332 | ₩13,399 | -0.10% | 6.1만 |
|---|
| 2026.06.15 | ₩13,413 | ₩13,413 | ₩13,319 | ₩13,372 | -0.30% | 7.5만 |
|---|
| 2026.06.12 | ₩13,386 | ₩13,413 | ₩13,252 | ₩13,413 | +0.20% | 5.5만 |
|---|
| 2026.06.11 | ₩13,265 | ₩13,386 | ₩13,252 | ₩13,292 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩13,413 | ₩13,413 | ₩13,265 | ₩13,265 | -1.10% | 4.9만 |
|---|
| 2026.06.09 | ₩13,158 | ₩13,413 | ₩13,158 | ₩13,399 | +1.83% | 7.5만 |
|---|
| 2026.06.08 | ₩13,211 | ₩13,211 | ₩13,123 | ₩13,158 | -0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩13,278 | ₩13,278 | ₩13,091 | ₩13,131 | -1.11% | 3.8만 |
|---|
| 2026.06.04 | ₩13,278 | ₩13,278 | ₩13,151 | ₩13,225 | -0.40% | 2.1만 |
|---|
| 2026.06.03 | ₩13,171 | ₩13,278 | ₩13,104 | ₩13,171 | 0.00% | 6.2만 |
|---|
| 2026.06.02 | ₩13,413 | ₩13,413 | ₩13,198 | ₩13,211 | -1.50% | 4.7만 |
|---|
| 2026.06.01 | ₩13,413 | ₩13,413 | ₩13,292 | ₩13,359 | -0.40% | 9.1만 |
|---|
| 2026.05.29 | ₩13,439 | ₩13,439 | ₩13,292 | ₩13,413 | -0.20% | 6.7만 |
|---|
| 2026.05.28 | ₩13,305 | ₩13,413 | ₩13,298 | ₩13,386 | +0.60% | 5.3만 |
|---|
| 2026.05.27 | ₩13,453 | ₩13,480 | ₩13,292 | ₩13,372 | -0.60% | 7.5만 |
|---|
| 2026.05.26 | ₩13,493 | ₩13,641 | ₩13,359 | ₩13,372 | -0.89% | 13.1만 |
|---|
| 2026.05.22 | ₩13,184 | ₩13,413 | ₩13,144 | ₩13,265 | +0.61% | 4.8만 |
|---|
| 2026.05.21 | ₩13,211 | ₩13,238 | ₩13,017 | ₩13,171 | -0.30% | 2.1만 |
|---|
| 2026.05.20 | ₩13,265 | ₩13,265 | ₩12,930 | ₩13,158 | -0.81% | 11.4만 |
|---|
| 2026.05.19 | ₩13,480 | ₩13,726 | ₩13,131 | ₩13,131 | -2.59% | 13.4만 |
|---|
| 2026.05.18 | ₩13,144 | ₩13,748 | ₩13,111 | ₩13,399 | +1.94% | 19.9만 |
|---|
| 2026.05.15 | ₩13,010 | ₩13,319 | ₩13,010 | ₩13,010 | 0.00% | 8.1만 |
|---|
| 2026.05.14 | ₩12,541 | ₩13,359 | ₩12,440 | ₩13,184 | +5.13% | 19.8만 |
|---|
| 2026.05.13 | ₩12,085 | ₩12,474 | ₩12,085 | ₩12,165 | +0.67% | 2만 |
|---|
| 2026.05.12 | ₩12,152 | ₩12,293 | ₩12,004 | ₩12,165 | +0.11% | 4만 |
|---|
| 2026.05.11 | ₩12,085 | ₩12,326 | ₩11,964 | ₩12,138 | +0.44% | 4.5만 |
|---|
| 2026.05.08 | ₩12,581 | ₩12,659 | ₩12,085 | ₩12,085 | -3.94% | 9.5만 |
|---|
| 2026.05.07 | ₩12,675 | ₩12,682 | ₩12,487 | ₩12,527 | -1.16% | 2.5만 |
|---|
| 2026.05.06 | ₩12,541 | ₩12,635 | ₩12,500 | ₩12,554 | +0.11% | 4.6만 |
|---|
| 2026.05.05 | ₩12,527 | ₩12,608 | ₩12,487 | ₩12,594 | +0.54% | 5.2만 |
|---|
| 2026.05.04 | ₩12,621 | ₩12,702 | ₩12,447 | ₩12,514 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩12,628 | ₩12,688 | ₩12,353 | ₩12,407 | -1.75% | 2.3만 |
|---|
| 2026.04.30 | ₩12,366 | ₩12,554 | ₩12,326 | ₩12,380 | +0.11% | 7.6만 |
|---|
| 2026.04.29 | ₩12,487 | ₩12,661 | ₩12,326 | ₩12,353 | -1.07% | 3.8만 |
|---|
| 2026.04.28 | ₩12,769 | ₩12,769 | ₩12,541 | ₩12,608 | -1.26% | 5.2만 |
|---|
| 2026.04.27 | ₩12,621 | ₩12,702 | ₩12,326 | ₩12,447 | -1.38% | 7.3만 |
|---|
| 2026.04.24 | ₩12,728 | ₩12,728 | ₩12,621 | ₩12,621 | -0.84% | 1.4만 |
|---|
| 2026.04.23 | ₩12,876 | ₩12,876 | ₩12,568 | ₩12,728 | -1.15% | 4.5만 |
|---|
| 2026.04.22 | ₩12,460 | ₩12,889 | ₩12,313 | ₩12,742 | +2.26% | 20.2만 |
|---|
| 2026.04.21 | ₩12,675 | ₩12,782 | ₩12,420 | ₩12,433 | -1.90% | 4.9만 |
|---|
| 2026.04.20 | ₩12,863 | ₩12,930 | ₩12,608 | ₩12,715 | -1.15% | 10.2만 |
|---|
| 2026.04.17 | ₩12,990 | ₩12,990 | ₩12,715 | ₩12,809 | -1.39% | 5만 |
|---|
| 2026.04.16 | ₩12,755 | ₩12,943 | ₩12,594 | ₩12,608 | -1.16% | 4.6만 |
|---|
| 2026.04.15 | ₩12,728 | ₩12,916 | ₩12,688 | ₩12,742 | +0.11% | 15.4만 |
|---|
| 2026.04.14 | ₩12,635 | ₩12,702 | ₩12,503 | ₩12,661 | +0.21% | 8.2만 |
|---|
| 2026.04.13 | ₩12,527 | ₩12,541 | ₩12,420 | ₩12,500 | -0.21% | 11.7만 |
|---|
| 2026.04.10 | ₩12,500 | ₩12,715 | ₩12,353 | ₩12,380 | -0.97% | 4.3만 |
|---|
| 2026.04.09 | ₩12,474 | ₩12,653 | ₩12,474 | ₩12,474 | 0.00% | 3.3만 |
|---|
| 2026.04.08 | ₩12,594 | ₩12,675 | ₩12,474 | ₩12,474 | -0.96% | 6.1만 |
|---|
| 2026.04.07 | ₩12,809 | ₩12,809 | ₩12,420 | ₩12,474 | -2.62% | 2.9만 |
|---|
| 2026.04.06 | ₩12,876 | ₩12,930 | ₩12,675 | ₩12,688 | -1.46% | 9.8만 |
|---|
| 2026.04.02 | ₩12,608 | ₩12,863 | ₩12,541 | ₩12,822 | +1.70% | 9.8만 |
|---|
| 2026.04.01 | ₩12,601 | ₩12,661 | ₩12,541 | ₩12,608 | +0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩12,635 | ₩12,728 | ₩12,474 | ₩12,527 | -0.85% | 5만 |
|---|
| 2026.03.30 | ₩12,286 | ₩12,605 | ₩12,286 | ₩12,487 | +1.64% | 6.2만 |
|---|
| 2026.03.27 | ₩12,889 | ₩13,203 | ₩12,742 | ₩12,742 | -1.14% | 9.1만 |
|---|
| 2026.03.26 | ₩12,930 | ₩13,131 | ₩12,863 | ₩12,903 | -0.21% | 9.9만 |
|---|
| 2026.03.25 | ₩13,037 | ₩13,238 | ₩12,863 | ₩12,997 | -0.31% | 8.6만 |
|---|
| 2026.03.24 | ₩12,983 | ₩13,245 | ₩12,889 | ₩13,037 | +0.41% | 10.8만 |
|---|
| 2026.03.23 | ₩13,144 | ₩13,399 | ₩12,943 | ₩12,970 | -1.33% | 13.5만 |
|---|
| 2026.03.20 | ₩13,547 | ₩13,547 | ₩12,863 | ₩13,024 | -3.86% | 25.9만 |
|---|
| 2026.03.19 | ₩13,332 | ₩13,681 | ₩13,252 | ₩13,547 | +1.61% | 6.9만 |
|---|
| 2026.03.18 | ₩13,372 | ₩13,459 | ₩13,278 | ₩13,278 | -0.70% | 1.8만 |
|---|
| 2026.03.17 | ₩13,413 | ₩13,547 | ₩13,332 | ₩13,372 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩13,319 | ₩13,587 | ₩13,319 | ₩13,413 | +0.70% | 5.8만 |
|---|
| 2026.03.13 | ₩13,339 | ₩13,399 | ₩13,278 | ₩13,319 | -0.15% | 2.4만 |
|---|
| 2026.03.12 | ₩13,332 | ₩13,413 | ₩13,305 | ₩13,332 | 0.00% | 3.1만 |
|---|
| 2026.03.11 | ₩13,399 | ₩13,587 | ₩13,171 | ₩13,386 | -0.10% | 5.6만 |
|---|
| 2026.03.10 | ₩13,439 | ₩13,466 | ₩13,184 | ₩13,413 | -0.20% | 2.9만 |
|---|
| 2026.03.09 | ₩13,372 | ₩13,493 | ₩13,219 | ₩13,352 | -0.15% | 4.4만 |
|---|
| 2026.03.06 | ₩13,406 | ₩13,480 | ₩13,359 | ₩13,466 | +0.45% | 1.6만 |
|---|
| 2026.03.05 | ₩13,413 | ₩13,600 | ₩13,345 | ₩13,413 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩13,776 | ₩13,869 | ₩13,359 | ₩13,413 | -2.64% | 5.5만 |
|---|
| 2026.03.03 | ₩13,332 | ₩13,882 | ₩13,332 | ₩13,721 | +2.92% | 5.7만 |
|---|
| 2026.03.02 | ₩13,453 | ₩13,909 | ₩13,372 | ₩13,372 | -0.60% | 6.4만 |
|---|
| 2026.02.27 | ₩13,775 | ₩13,788 | ₩13,319 | ₩13,453 | -2.34% | 4.2만 |
|---|
| 2026.02.26 | ₩13,506 | ₩13,788 | ₩13,493 | ₩13,775 | +1.99% | 2.5만 |
|---|
| 2026.02.25 | ₩13,439 | ₩13,560 | ₩13,359 | ₩13,493 | +0.40% | 3.2만 |
|---|
| 2026.02.24 | ₩13,184 | ₩13,560 | ₩13,184 | ₩13,439 | +1.93% | 3.2만 |
|---|
| 2026.02.23 | ₩13,359 | ₩13,600 | ₩13,091 | ₩13,158 | -1.51% | 9.8만 |
|---|
| 2026.02.20 | ₩13,426 | ₩13,775 | ₩13,359 | ₩13,359 | -0.50% | 4.8만 |
|---|
| 2026.02.19 | ₩13,547 | ₩13,714 | ₩13,359 | ₩13,372 | -1.29% | 6.6만 |
|---|
| 2026.02.18 | ₩13,560 | ₩13,822 | ₩13,560 | ₩13,614 | +0.40% | 3.1만 |
|---|
| 2026.02.17 | ₩13,721 | ₩13,855 | ₩13,614 | ₩13,614 | -0.78% | 3.3만 |
|---|
| 2026.02.13 | ₩13,815 | ₩13,869 | ₩13,614 | ₩13,748 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩13,788 | ₩13,882 | ₩13,661 | ₩13,694 | -0.68% | 4.3만 |
|---|
| 2026.02.11 | ₩13,627 | ₩13,976 | ₩13,573 | ₩13,641 | +0.10% | 4.2만 |
|---|
| 2026.02.10 | ₩13,708 | ₩13,949 | ₩13,560 | ₩13,721 | +0.10% | 6.6만 |
|---|
| 2026.02.09 | ₩13,547 | ₩13,989 | ₩13,520 | ₩13,801 | +1.88% | 17.5만 |
|---|
| 2026.02.06 | ₩13,801 | ₩13,954 | ₩13,466 | ₩13,560 | -1.75% | 9.3만 |
|---|
| 2026.02.05 | ₩13,681 | ₩14,029 | ₩13,681 | ₩13,694 | +0.10% | 6.7만 |
|---|
| 2026.02.04 | ₩13,694 | ₩13,962 | ₩13,681 | ₩13,681 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩13,775 | ₩13,855 | ₩13,560 | ₩13,748 | -0.19% | 9.3만 |
|---|
| 2026.02.02 | ₩13,976 | ₩14,097 | ₩13,775 | ₩13,815 | -1.15% | 7.7만 |
|---|
| 2026.01.30 | ₩14,123 | ₩14,432 | ₩13,989 | ₩14,070 | -0.38% | 7.9만 |
|---|
| 2026.01.29 | ₩14,271 | ₩14,418 | ₩14,097 | ₩14,150 | -0.85% | 5.6만 |
|---|
| 2026.01.28 | ₩14,217 | ₩14,445 | ₩14,150 | ₩14,365 | +1.04% | 8.6만 |
|---|
| 2026.01.27 | ₩14,298 | ₩14,363 | ₩14,110 | ₩14,177 | -0.84% | 2.8만 |
|---|
| 2026.01.26 | ₩14,459 | ₩14,620 | ₩14,016 | ₩14,204 | -1.76% | 7.4만 |
|---|
| 2026.01.23 | ₩14,231 | ₩14,405 | ₩14,003 | ₩14,351 | +0.85% | 12.4만 |
|---|
| 2026.01.22 | ₩14,204 | ₩14,413 | ₩13,989 | ₩14,083 | -0.85% | 8.9만 |
|---|
| 2026.01.21 | ₩14,164 | ₩14,566 | ₩12,849 | ₩14,083 | -0.57% | 77.1만 |
|---|
| 2026.01.20 | ₩13,976 | ₩14,499 | ₩13,976 | ₩14,284 | +2.21% | 10.2만 |
|---|
| 2026.01.16 | ₩14,486 | ₩14,687 | ₩13,962 | ₩13,976 | -3.52% | 7.7만 |
|---|
| 2026.01.15 | ₩14,472 | ₩14,968 | ₩14,236 | ₩14,633 | +1.11% | 5만 |
|---|
| 2026.01.14 | ₩14,016 | ₩14,553 | ₩13,989 | ₩14,472 | +3.25% | 4.2만 |
|---|
| 2026.01.13 | ₩14,217 | ₩14,298 | ₩13,936 | ₩14,043 | -1.23% | 6.4만 |
|---|
| 2026.01.12 | ₩14,003 | ₩14,284 | ₩13,936 | ₩14,284 | +2.01% | 8.2만 |
|---|
| 2026.01.09 | ₩13,962 | ₩14,083 | ₩13,641 | ₩13,909 | -0.38% | 5.9만 |
|---|
| 2026.01.08 | ₩13,788 | ₩13,969 | ₩13,788 | ₩13,882 | +0.68% | 4.8만 |
|---|
| 2026.01.07 | ₩14,083 | ₩14,097 | ₩13,761 | ₩13,882 | -1.43% | 5.2만 |
|---|
| 2026.01.06 | ₩14,029 | ₩14,070 | ₩13,903 | ₩14,070 | +0.29% | 5.5만 |
|---|
| 2026.01.05 | ₩14,003 | ₩14,070 | ₩13,815 | ₩13,956 | -0.34% | 7.6만 |
|---|
| 2026.01.02 | ₩13,976 | ₩14,023 | ₩13,781 | ₩13,882 | -0.67% | 3.4만 |
|---|
| 2025.12.31 | ₩14,056 | ₩14,056 | ₩13,694 | ₩13,855 | -1.43% | 5.1만 |
|---|
| 2025.12.30 | ₩14,365 | ₩14,392 | ₩14,083 | ₩14,083 | -1.96% | 3.3만 |
|---|
| 2025.12.29 | ₩14,137 | ₩14,405 | ₩14,083 | ₩14,271 | +0.95% | 7.9만 |
|---|
| 2025.12.26 | ₩14,217 | ₩14,392 | ₩14,145 | ₩14,231 | +0.09% | 1.9만 |
|---|
| 2025.12.24 | ₩13,909 | ₩14,212 | ₩13,909 | ₩14,056 | +1.06% | 4.7만 |
|---|
| 2025.12.23 | ₩13,976 | ₩14,284 | ₩13,694 | ₩14,003 | +0.19% | 3.3만 |
|---|
| 2025.12.22 | ₩13,842 | ₩14,358 | ₩13,775 | ₩14,056 | +1.55% | 6.9만 |
|---|
| 2025.12.19 | ₩14,593 | ₩14,825 | ₩14,217 | ₩14,244 | -2.39% | 4.2만 |
|---|
| 2025.12.18 | ₩14,539 | ₩15,022 | ₩14,440 | ₩14,566 | +0.18% | 2.1만 |
|---|
| 2025.12.17 | ₩14,861 | ₩14,888 | ₩14,660 | ₩14,660 | -1.35% | 3.9만 |
|---|
| 2025.12.16 | ₩14,660 | ₩14,901 | ₩14,633 | ₩14,727 | +0.46% | 3.1만 |
|---|
| 2025.12.15 | ₩14,861 | ₩15,102 | ₩14,660 | ₩14,673 | -1.26% | 10.7만 |
|---|
| 2025.12.12 | ₩14,459 | ₩14,881 | ₩14,359 | ₩14,660 | +1.39% | 11.3만 |
|---|
| 2025.12.11 | ₩14,193 | ₩14,351 | ₩14,193 | ₩14,298 | +0.74% | 3만 |
|---|
| 2025.12.10 | ₩14,392 | ₩14,392 | ₩14,244 | ₩14,251 | -0.98% | 2.1만 |
|---|
| 2025.12.09 | ₩14,432 | ₩14,499 | ₩14,177 | ₩14,271 | -1.12% | 2.1만 |
|---|
| 2025.12.08 | ₩14,445 | ₩14,445 | ₩14,245 | ₩14,338 | -0.74% | 2.3만 |
|---|
| 2025.12.05 | ₩14,311 | ₩14,606 | ₩14,184 | ₩14,325 | +0.09% | 1.9만 |
|---|
| 2025.12.04 | ₩14,593 | ₩14,593 | ₩14,083 | ₩14,204 | -2.67% | 2.4만 |
|---|
| 2025.12.03 | ₩15,116 | ₩15,116 | ₩13,681 | ₩14,445 | -4.44% | 6.6만 |
|---|
| 2025.12.02 | ₩14,928 | ₩15,049 | ₩14,767 | ₩15,049 | +0.81% | 3.7만 |
|---|
| 2025.12.01 | ₩14,754 | ₩14,942 | ₩14,646 | ₩14,861 | +0.73% | 5.3만 |
|---|
| 2025.11.28 | ₩14,660 | ₩14,794 | ₩14,579 | ₩14,794 | +0.91% | 5만 |
|---|
| 2025.11.26 | ₩14,620 | ₩14,660 | ₩14,439 | ₩14,620 | 0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩14,606 | ₩14,660 | ₩14,351 | ₩14,620 | +0.09% | 1.9만 |
|---|
| 2025.11.24 | ₩14,284 | ₩14,646 | ₩14,088 | ₩14,526 | +1.69% | 3.5만 |
|---|
| 2025.11.21 | ₩14,244 | ₩14,298 | ₩14,137 | ₩14,217 | -0.19% | 2.2만 |
|---|
| 2025.11.20 | ₩14,029 | ₩14,271 | ₩14,029 | ₩14,271 | +1.72% | 1.9만 |
|---|
| 2025.11.19 | ₩14,016 | ₩14,257 | ₩13,413 | ₩14,137 | +0.86% | 7.7만 |
|---|
| 2025.11.18 | ₩13,882 | ₩14,298 | ₩13,211 | ₩14,137 | +1.84% | 8만 |
|---|
| 2025.11.17 | ₩13,855 | ₩13,855 | ₩13,622 | ₩13,761 | -0.68% | 3만 |
|---|
| 2025.11.14 | ₩13,587 | ₩13,748 | ₩13,560 | ₩13,667 | +0.59% | 1.1만 |
|---|
| 2025.11.13 | ₩13,654 | ₩13,895 | ₩13,654 | ₩13,882 | +1.67% | 1.1만 |
|---|
| 2025.11.12 | ₩13,480 | ₩13,734 | ₩13,466 | ₩13,466 | -0.10% | 1.9만 |
|---|
| 2025.11.11 | ₩13,614 | ₩13,614 | ₩13,413 | ₩13,565 | -0.35% | 8.6천 |
|---|
| 2025.11.10 | ₩13,520 | ₩13,627 | ₩13,439 | ₩13,587 | +0.50% | 1.8만 |
|---|
| 2025.11.07 | ₩13,748 | ₩13,748 | ₩13,345 | ₩13,520 | -1.66% | 4.2만 |
|---|
| 2025.11.06 | ₩13,681 | ₩14,043 | ₩13,520 | ₩13,520 | -1.18% | 3.4만 |
|---|
| 2025.11.05 | ₩13,881 | ₩13,881 | ₩13,681 | ₩13,748 | -0.96% | 4.5천 |
|---|
| 2025.11.04 | ₩13,728 | ₩13,869 | ₩13,681 | ₩13,721 | -0.05% | 1.3만 |
|---|
| 2025.11.03 | ₩13,828 | ₩13,828 | ₩13,600 | ₩13,687 | -1.02% | 2.2만 |
|---|
| 2025.10.31 | ₩13,748 | ₩13,828 | ₩13,506 | ₩13,701 | -0.34% | 5.1만 |
|---|
| 2025.10.30 | ₩13,721 | ₩13,866 | ₩13,627 | ₩13,815 | +0.68% | 3.5만 |
|---|
| 2025.10.29 | ₩13,748 | ₩13,812 | ₩13,547 | ₩13,547 | -1.46% | 2.2만 |
|---|
| 2025.10.28 | ₩13,748 | ₩13,989 | ₩13,547 | ₩13,708 | -0.29% | 2.9만 |
|---|
| 2025.10.27 | ₩13,761 | ₩13,882 | ₩13,748 | ₩13,869 | +0.78% | 8.6천 |
|---|
| 2025.10.24 | ₩13,882 | ₩14,016 | ₩13,855 | ₩13,855 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩13,721 | ₩13,882 | ₩13,607 | ₩13,801 | +0.59% | 2.2만 |
|---|
| 2025.10.22 | ₩13,748 | ₩13,788 | ₩13,654 | ₩13,728 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩13,493 | ₩13,781 | ₩13,493 | ₩13,614 | +0.89% | 1.1만 |
|---|
| 2025.10.20 | ₩13,453 | ₩13,573 | ₩13,399 | ₩13,547 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩13,667 | ₩13,815 | ₩13,453 | ₩13,453 | -1.57% | 7.2천 |
|---|
| 2025.10.16 | ₩13,949 | ₩14,016 | ₩13,520 | ₩13,587 | -2.60% | 4.1만 |
|---|
| 2025.10.15 | ₩13,721 | ₩14,023 | ₩13,580 | ₩13,869 | +1.08% | 2만 |
|---|
| 2025.10.14 | ₩13,466 | ₩13,915 | ₩13,439 | ₩13,674 | +1.54% | 3.2만 |
|---|
| 2025.10.13 | ₩13,641 | ₩13,956 | ₩13,573 | ₩13,573 | -0.49% | 9.4천 |
|---|
| 2025.10.10 | ₩13,694 | ₩14,170 | ₩13,627 | ₩13,721 | +0.20% | 6.3만 |
|---|