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 | ₩12,714 | ₩12,714 | ₩12,252 | ₩12,432 | -2.22% | 8.9만 |
| 2026.10.08 | ₩12,231 | ₩12,673 | ₩12,231 | ₩12,593 | +2.96% | 10.3만 |
| 2026.10.07 | ₩12,794 | ₩12,794 | ₩12,137 | ₩12,204 | -4.61% | 25만 |
| 2026.10.06 | ₩12,875 | ₩12,921 | ₩12,687 | ₩12,727 | -1.15% | 3.2만 |
| 2026.10.05 | ₩12,767 | ₩13,176 | ₩12,740 | ₩12,834 | +0.53% | 7.7만 |
| 2026.10.02 | ₩12,698 | ₩12,880 | ₩12,606 | ₩12,740 | +0.34% | 4.1만 |
| 2026.10.01 | ₩12,754 | ₩12,844 | ₩12,606 | ₩12,673 | -0.63% | 9.5만 |
| 2026.09.30 | ₩12,888 | ₩12,948 | ₩12,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,794 |
| -0.73% |
| 8.6만 |
| 2026.09.29 | ₩12,848 | ₩13,170 | ₩12,848 | ₩12,888 | +0.31% | 2.7만 |
|---|
| 2026.09.28 | ₩13,317 | ₩13,331 | ₩12,808 | ₩12,834 | -3.63% | 11.3만 |
|---|
| 2026.09.25 | ₩13,505 | ₩13,733 | ₩13,099 | ₩13,465 | -0.30% | 11.7만 |
|---|
| 2026.09.24 | ₩13,934 | ₩14,001 | ₩13,787 | ₩13,827 | -0.77% | 12.1만 |
|---|
| 2026.09.23 | ₩13,813 | ₩14,082 | ₩13,800 | ₩13,880 | +0.49% | 7.1만 |
|---|
| 2026.09.22 | ₩13,746 | ₩13,961 | ₩13,746 | ₩13,773 | +0.20% | 9만 |
|---|
| 2026.09.21 | ₩13,746 | ₩13,867 | ₩13,746 | ₩13,773 | +0.20% | 3.9만 |
|---|
| 2026.09.18 | ₩13,827 | ₩13,827 | ₩13,612 | ₩13,639 | -1.36% | 5.3만 |
|---|
| 2026.09.17 | ₩13,626 | ₩13,813 | ₩13,626 | ₩13,706 | +0.59% | 4.8만 |
|---|
| 2026.09.16 | ₩13,679 | ₩13,800 | ₩13,626 | ₩13,706 | +0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩13,577 | ₩13,787 | ₩13,577 | ₩13,706 | +0.95% | 2.8만 |
|---|
| 2026.09.14 | ₩13,559 | ₩13,800 | ₩13,559 | ₩13,652 | +0.69% | 2.3만 |
|---|
| 2026.09.11 | ₩13,572 | ₩13,733 | ₩13,545 | ₩13,599 | +0.20% | 2만 |
|---|
| 2026.09.10 | ₩13,679 | ₩13,746 | ₩13,545 | ₩13,646 | -0.25% | 2.7만 |
|---|
| 2026.09.09 | ₩13,626 | ₩13,738 | ₩13,545 | ₩13,679 | +0.39% | 2.5만 |
|---|
| 2026.09.08 | ₩13,840 | ₩13,840 | ₩13,673 | ₩13,746 | -0.68% | 7.6만 |
|---|
| 2026.09.04 | ₩13,813 | ₩13,867 | ₩13,679 | ₩13,840 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩13,800 | ₩13,899 | ₩13,706 | ₩13,854 | +0.39% | 3.6만 |
|---|
| 2026.09.02 | ₩13,800 | ₩13,832 | ₩13,706 | ₩13,746 | -0.39% | 1만 |
|---|
| 2026.09.01 | ₩13,854 | ₩13,934 | ₩13,679 | ₩13,773 | -0.58% | 1.1만 |
|---|
| 2026.08.31 | ₩13,746 | ₩13,880 | ₩13,632 | ₩13,867 | +0.88% | 12.3만 |
|---|
| 2026.08.28 | ₩13,666 | ₩13,760 | ₩13,572 | ₩13,679 | +0.10% | 3.8만 |
|---|
| 2026.08.27 | ₩13,592 | ₩13,666 | ₩13,559 | ₩13,599 | +0.05% | 2.7만 |
|---|
| 2026.08.26 | ₩13,652 | ₩13,666 | ₩13,612 | ₩13,612 | -0.29% | 1.7만 |
|---|
| 2026.08.25 | ₩13,559 | ₩13,746 | ₩13,411 | ₩13,666 | +0.79% | 4.9만 |
|---|
| 2026.08.24 | ₩13,505 | ₩13,666 | ₩13,478 | ₩13,612 | +0.79% | 8만 |
|---|
| 2026.08.21 | ₩13,143 | ₩13,585 | ₩13,100 | ₩13,424 | +2.14% | 6.8만 |
|---|
| 2026.08.20 | ₩13,049 | ₩13,263 | ₩12,888 | ₩13,116 | +0.51% | 13.2만 |
|---|
| 2026.08.19 | ₩12,714 | ₩13,042 | ₩12,673 | ₩12,740 | +0.21% | 7.8만 |
|---|
| 2026.08.18 | ₩12,714 | ₩12,968 | ₩12,606 | ₩12,901 | +1.48% | 6.4만 |
|---|
| 2026.08.17 | ₩12,580 | ₩12,901 | ₩12,486 | ₩12,714 | +1.07% | 17.5만 |
|---|
| 2026.08.14 | ₩12,754 | ₩12,908 | ₩12,486 | ₩12,767 | +0.11% | 2.6만 |
|---|
| 2026.08.13 | ₩12,472 | ₩12,848 | ₩12,472 | ₩12,660 | +1.51% | 7.1만 |
|---|
| 2026.08.12 | ₩13,116 | ₩13,116 | ₩12,928 | ₩13,009 | -0.82% | 2.6만 |
|---|
| 2026.08.11 | ₩12,888 | ₩13,211 | ₩12,841 | ₩13,116 | +1.77% | 2.7만 |
|---|
| 2026.08.10 | ₩12,687 | ₩13,156 | ₩12,687 | ₩12,935 | +1.96% | 7.3만 |
|---|
| 2026.08.07 | ₩12,727 | ₩12,834 | ₩12,606 | ₩12,740 | +0.11% | 1.9만 |
|---|
| 2026.08.06 | ₩12,593 | ₩12,888 | ₩12,553 | ₩12,580 | -0.11% | 5.4만 |
|---|
| 2026.08.05 | ₩12,526 | ₩12,714 | ₩12,499 | ₩12,539 | +0.11% | 4.9만 |
|---|
| 2026.08.04 | ₩12,526 | ₩12,687 | ₩12,499 | ₩12,526 | 0.00% | 3.9만 |
|---|
| 2026.08.03 | ₩12,405 | ₩12,734 | ₩12,405 | ₩12,499 | +0.76% | 4.8만 |
|---|
| 2026.07.31 | ₩12,526 | ₩12,539 | ₩12,365 | ₩12,392 | -1.07% | 7.9만 |
|---|
| 2026.07.30 | ₩12,580 | ₩12,720 | ₩12,472 | ₩12,526 | -0.43% | 2.6만 |
|---|
| 2026.07.29 | ₩12,606 | ₩12,714 | ₩12,472 | ₩12,539 | -0.53% | 8.6만 |
|---|
| 2026.07.28 | ₩12,620 | ₩12,889 | ₩12,541 | ₩12,606 | -0.11% | 3.5만 |
|---|
| 2026.07.27 | ₩12,580 | ₩12,993 | ₩12,526 | ₩12,539 | -0.32% | 4.2만 |
|---|
| 2026.07.24 | ₩12,486 | ₩12,740 | ₩12,486 | ₩12,606 | +0.97% | 3.2만 |
|---|
| 2026.07.23 | ₩12,781 | ₩12,794 | ₩12,606 | ₩12,620 | -1.26% | 6.1만 |
|---|
| 2026.07.22 | ₩12,928 | ₩13,116 | ₩12,767 | ₩12,781 | -1.14% | 5.9만 |
|---|
| 2026.07.21 | ₩12,767 | ₩13,237 | ₩12,767 | ₩12,942 | +1.37% | 2.5만 |
|---|
| 2026.07.20 | ₩13,103 | ₩13,304 | ₩12,808 | ₩12,848 | -1.94% | 7.1만 |
|---|
| 2026.07.17 | ₩13,210 | ₩13,357 | ₩12,942 | ₩13,049 | -1.22% | 4.8만 |
|---|
| 2026.07.16 | ₩13,331 | ₩13,438 | ₩13,143 | ₩13,210 | -0.91% | 4.4만 |
|---|
| 2026.07.15 | ₩13,196 | ₩13,431 | ₩13,196 | ₩13,290 | +0.71% | 4.6만 |
|---|
| 2026.07.14 | ₩13,170 | ₩13,376 | ₩13,170 | ₩13,250 | +0.61% | 3.6만 |
|---|
| 2026.07.13 | ₩13,237 | ₩13,462 | ₩13,116 | ₩13,263 | +0.20% | 2.8만 |
|---|
| 2026.07.10 | ₩13,277 | ₩13,572 | ₩13,022 | ₩13,163 | -0.86% | 8.7만 |
|---|
| 2026.07.09 | ₩12,955 | ₩13,411 | ₩12,955 | ₩13,237 | +2.17% | 12.5만 |
|---|
| 2026.07.08 | ₩13,170 | ₩13,331 | ₩12,935 | ₩12,942 | -1.73% | 14.3만 |
|---|
| 2026.07.07 | ₩13,223 | ₩13,411 | ₩13,035 | ₩13,089 | -1.01% | 4.5만 |
|---|
| 2026.07.06 | ₩13,304 | ₩13,398 | ₩13,116 | ₩13,170 | -1.01% | 4.5만 |
|---|
| 2026.07.02 | ₩13,518 | ₩13,518 | ₩13,263 | ₩13,384 | -0.99% | 4.1만 |
|---|
| 2026.07.01 | ₩13,263 | ₩13,512 | ₩13,103 | ₩13,438 | +1.31% | 15.1만 |
|---|
| 2026.06.30 | ₩13,344 | ₩13,344 | ₩13,022 | ₩13,103 | -1.81% | 9.2만 |
|---|
| 2026.06.29 | ₩13,411 | ₩13,559 | ₩13,211 | ₩13,250 | -1.20% | 10.8만 |
|---|
| 2026.06.26 | ₩13,518 | ₩13,867 | ₩13,310 | ₩13,384 | -0.99% | 6만 |
|---|
| 2026.06.25 | ₩13,867 | ₩14,229 | ₩13,867 | ₩13,947 | +0.58% | 17.3만 |
|---|
| 2026.06.24 | ₩13,880 | ₩14,189 | ₩13,827 | ₩14,028 | +1.06% | 9.5만 |
|---|
| 2026.06.23 | ₩13,612 | ₩14,014 | ₩13,451 | ₩13,921 | +2.27% | 8.9만 |
|---|
| 2026.06.22 | ₩13,827 | ₩14,149 | ₩13,465 | ₩13,612 | -1.55% | 14.7만 |
|---|
| 2026.06.18 | ₩13,411 | ₩13,733 | ₩13,384 | ₩13,733 | +2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩13,411 | ₩13,411 | ₩13,357 | ₩13,411 | 0.00% | 12.4만 |
|---|
| 2026.06.16 | ₩13,411 | ₩13,411 | ₩13,331 | ₩13,398 | -0.10% | 6.1만 |
|---|
| 2026.06.15 | ₩13,411 | ₩13,411 | ₩13,317 | ₩13,371 | -0.30% | 7.5만 |
|---|
| 2026.06.12 | ₩13,384 | ₩13,411 | ₩13,250 | ₩13,411 | +0.20% | 5.5만 |
|---|
| 2026.06.11 | ₩13,263 | ₩13,384 | ₩13,250 | ₩13,290 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩13,411 | ₩13,411 | ₩13,263 | ₩13,263 | -1.10% | 4.9만 |
|---|
| 2026.06.09 | ₩13,156 | ₩13,411 | ₩13,156 | ₩13,398 | +1.83% | 7.5만 |
|---|
| 2026.06.08 | ₩13,210 | ₩13,210 | ₩13,121 | ₩13,156 | -0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩13,277 | ₩13,277 | ₩13,089 | ₩13,129 | -1.11% | 3.8만 |
|---|
| 2026.06.04 | ₩13,277 | ₩13,277 | ₩13,149 | ₩13,223 | -0.40% | 2.1만 |
|---|
| 2026.06.03 | ₩13,170 | ₩13,277 | ₩13,103 | ₩13,170 | 0.00% | 6.2만 |
|---|
| 2026.06.02 | ₩13,411 | ₩13,411 | ₩13,196 | ₩13,210 | -1.50% | 4.7만 |
|---|
| 2026.06.01 | ₩13,411 | ₩13,411 | ₩13,290 | ₩13,357 | -0.40% | 9.1만 |
|---|
| 2026.05.29 | ₩13,438 | ₩13,438 | ₩13,290 | ₩13,411 | -0.20% | 6.7만 |
|---|
| 2026.05.28 | ₩13,304 | ₩13,411 | ₩13,297 | ₩13,384 | +0.60% | 5.3만 |
|---|
| 2026.05.27 | ₩13,451 | ₩13,478 | ₩13,290 | ₩13,371 | -0.60% | 7.5만 |
|---|
| 2026.05.26 | ₩13,491 | ₩13,639 | ₩13,357 | ₩13,371 | -0.89% | 13.1만 |
|---|
| 2026.05.22 | ₩13,183 | ₩13,411 | ₩13,143 | ₩13,263 | +0.61% | 4.8만 |
|---|
| 2026.05.21 | ₩13,210 | ₩13,237 | ₩13,015 | ₩13,170 | -0.30% | 2.1만 |
|---|
| 2026.05.20 | ₩13,263 | ₩13,263 | ₩12,928 | ₩13,156 | -0.81% | 11.4만 |
|---|
| 2026.05.19 | ₩13,478 | ₩13,725 | ₩13,129 | ₩13,129 | -2.59% | 13.4만 |
|---|
| 2026.05.18 | ₩13,143 | ₩13,746 | ₩13,109 | ₩13,398 | +1.94% | 19.9만 |
|---|
| 2026.05.15 | ₩13,009 | ₩13,317 | ₩13,009 | ₩13,009 | 0.00% | 8.1만 |
|---|
| 2026.05.14 | ₩12,539 | ₩13,357 | ₩12,439 | ₩13,183 | +5.13% | 19.8만 |
|---|
| 2026.05.13 | ₩12,083 | ₩12,472 | ₩12,083 | ₩12,164 | +0.67% | 2만 |
|---|
| 2026.05.12 | ₩12,150 | ₩12,291 | ₩12,003 | ₩12,164 | +0.11% | 4만 |
|---|
| 2026.05.11 | ₩12,083 | ₩12,325 | ₩11,963 | ₩12,137 | +0.44% | 4.5만 |
|---|
| 2026.05.08 | ₩12,580 | ₩12,657 | ₩12,083 | ₩12,083 | -3.94% | 9.5만 |
|---|
| 2026.05.07 | ₩12,673 | ₩12,680 | ₩12,486 | ₩12,526 | -1.16% | 2.5만 |
|---|
| 2026.05.06 | ₩12,539 | ₩12,633 | ₩12,499 | ₩12,553 | +0.11% | 4.6만 |
|---|
| 2026.05.05 | ₩12,526 | ₩12,606 | ₩12,486 | ₩12,593 | +0.54% | 5.2만 |
|---|
| 2026.05.04 | ₩12,620 | ₩12,700 | ₩12,445 | ₩12,512 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩12,626 | ₩12,687 | ₩12,352 | ₩12,405 | -1.75% | 2.3만 |
|---|
| 2026.04.30 | ₩12,365 | ₩12,553 | ₩12,325 | ₩12,378 | +0.11% | 7.6만 |
|---|
| 2026.04.29 | ₩12,486 | ₩12,660 | ₩12,325 | ₩12,352 | -1.07% | 3.8만 |
|---|
| 2026.04.28 | ₩12,767 | ₩12,767 | ₩12,539 | ₩12,606 | -1.26% | 5.2만 |
|---|
| 2026.04.27 | ₩12,620 | ₩12,700 | ₩12,325 | ₩12,445 | -1.38% | 7.3만 |
|---|
| 2026.04.24 | ₩12,727 | ₩12,727 | ₩12,620 | ₩12,620 | -0.84% | 1.4만 |
|---|
| 2026.04.23 | ₩12,875 | ₩12,875 | ₩12,566 | ₩12,727 | -1.15% | 4.5만 |
|---|
| 2026.04.22 | ₩12,459 | ₩12,888 | ₩12,311 | ₩12,740 | +2.26% | 20.2만 |
|---|
| 2026.04.21 | ₩12,673 | ₩12,781 | ₩12,419 | ₩12,432 | -1.90% | 4.9만 |
|---|
| 2026.04.20 | ₩12,861 | ₩12,928 | ₩12,606 | ₩12,714 | -1.15% | 10.2만 |
|---|
| 2026.04.17 | ₩12,989 | ₩12,989 | ₩12,714 | ₩12,808 | -1.39% | 5만 |
|---|
| 2026.04.16 | ₩12,754 | ₩12,942 | ₩12,593 | ₩12,606 | -1.16% | 4.6만 |
|---|
| 2026.04.15 | ₩12,727 | ₩12,915 | ₩12,687 | ₩12,740 | +0.11% | 15.4만 |
|---|
| 2026.04.14 | ₩12,633 | ₩12,700 | ₩12,502 | ₩12,660 | +0.21% | 8.2만 |
|---|
| 2026.04.13 | ₩12,526 | ₩12,539 | ₩12,419 | ₩12,499 | -0.21% | 11.7만 |
|---|
| 2026.04.10 | ₩12,499 | ₩12,714 | ₩12,352 | ₩12,378 | -0.97% | 4.3만 |
|---|
| 2026.04.09 | ₩12,472 | ₩12,652 | ₩12,472 | ₩12,472 | 0.00% | 3.3만 |
|---|
| 2026.04.08 | ₩12,593 | ₩12,673 | ₩12,472 | ₩12,472 | -0.96% | 6.1만 |
|---|
| 2026.04.07 | ₩12,808 | ₩12,808 | ₩12,419 | ₩12,472 | -2.62% | 2.9만 |
|---|
| 2026.04.06 | ₩12,875 | ₩12,928 | ₩12,673 | ₩12,687 | -1.46% | 9.8만 |
|---|
| 2026.04.02 | ₩12,606 | ₩12,861 | ₩12,539 | ₩12,821 | +1.70% | 9.8만 |
|---|
| 2026.04.01 | ₩12,600 | ₩12,660 | ₩12,539 | ₩12,606 | +0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩12,633 | ₩12,727 | ₩12,472 | ₩12,526 | -0.85% | 5만 |
|---|
| 2026.03.30 | ₩12,284 | ₩12,604 | ₩12,284 | ₩12,486 | +1.64% | 6.2만 |
|---|
| 2026.03.27 | ₩12,888 | ₩13,202 | ₩12,740 | ₩12,740 | -1.14% | 9.1만 |
|---|
| 2026.03.26 | ₩12,928 | ₩13,129 | ₩12,861 | ₩12,901 | -0.21% | 9.9만 |
|---|
| 2026.03.25 | ₩13,035 | ₩13,237 | ₩12,861 | ₩12,995 | -0.31% | 8.6만 |
|---|
| 2026.03.24 | ₩12,982 | ₩13,243 | ₩12,888 | ₩13,035 | +0.41% | 10.8만 |
|---|
| 2026.03.23 | ₩13,143 | ₩13,398 | ₩12,942 | ₩12,968 | -1.33% | 13.5만 |
|---|
| 2026.03.20 | ₩13,545 | ₩13,545 | ₩12,861 | ₩13,022 | -3.86% | 25.9만 |
|---|
| 2026.03.19 | ₩13,331 | ₩13,679 | ₩13,250 | ₩13,545 | +1.61% | 6.9만 |
|---|
| 2026.03.18 | ₩13,371 | ₩13,458 | ₩13,277 | ₩13,277 | -0.70% | 1.8만 |
|---|
| 2026.03.17 | ₩13,411 | ₩13,545 | ₩13,331 | ₩13,371 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩13,317 | ₩13,585 | ₩13,317 | ₩13,411 | +0.70% | 5.8만 |
|---|
| 2026.03.13 | ₩13,337 | ₩13,398 | ₩13,277 | ₩13,317 | -0.15% | 2.4만 |
|---|
| 2026.03.12 | ₩13,331 | ₩13,411 | ₩13,304 | ₩13,331 | 0.00% | 3.1만 |
|---|
| 2026.03.11 | ₩13,398 | ₩13,585 | ₩13,170 | ₩13,384 | -0.10% | 5.6만 |
|---|
| 2026.03.10 | ₩13,438 | ₩13,465 | ₩13,183 | ₩13,411 | -0.20% | 2.9만 |
|---|
| 2026.03.09 | ₩13,371 | ₩13,491 | ₩13,218 | ₩13,351 | -0.15% | 4.4만 |
|---|
| 2026.03.06 | ₩13,404 | ₩13,478 | ₩13,357 | ₩13,465 | +0.45% | 1.6만 |
|---|
| 2026.03.05 | ₩13,411 | ₩13,599 | ₩13,344 | ₩13,411 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩13,774 | ₩13,867 | ₩13,357 | ₩13,411 | -2.64% | 5.5만 |
|---|
| 2026.03.03 | ₩13,331 | ₩13,880 | ₩13,331 | ₩13,719 | +2.92% | 5.7만 |
|---|
| 2026.03.02 | ₩13,451 | ₩13,907 | ₩13,371 | ₩13,371 | -0.60% | 6.4만 |
|---|
| 2026.02.27 | ₩13,773 | ₩13,787 | ₩13,317 | ₩13,451 | -2.34% | 4.2만 |
|---|
| 2026.02.26 | ₩13,505 | ₩13,787 | ₩13,491 | ₩13,773 | +1.99% | 2.5만 |
|---|
| 2026.02.25 | ₩13,438 | ₩13,559 | ₩13,357 | ₩13,491 | +0.40% | 3.2만 |
|---|
| 2026.02.24 | ₩13,183 | ₩13,559 | ₩13,183 | ₩13,438 | +1.93% | 3.2만 |
|---|
| 2026.02.23 | ₩13,357 | ₩13,599 | ₩13,089 | ₩13,156 | -1.51% | 9.8만 |
|---|
| 2026.02.20 | ₩13,424 | ₩13,773 | ₩13,357 | ₩13,357 | -0.50% | 4.8만 |
|---|
| 2026.02.19 | ₩13,545 | ₩13,713 | ₩13,357 | ₩13,371 | -1.29% | 6.6만 |
|---|
| 2026.02.18 | ₩13,559 | ₩13,820 | ₩13,559 | ₩13,612 | +0.40% | 3.1만 |
|---|
| 2026.02.17 | ₩13,719 | ₩13,854 | ₩13,612 | ₩13,612 | -0.78% | 3.3만 |
|---|
| 2026.02.13 | ₩13,813 | ₩13,867 | ₩13,612 | ₩13,746 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩13,787 | ₩13,880 | ₩13,659 | ₩13,693 | -0.68% | 4.3만 |
|---|
| 2026.02.11 | ₩13,626 | ₩13,974 | ₩13,572 | ₩13,639 | +0.10% | 4.2만 |
|---|
| 2026.02.10 | ₩13,706 | ₩13,947 | ₩13,559 | ₩13,719 | +0.10% | 6.6만 |
|---|
| 2026.02.09 | ₩13,545 | ₩13,988 | ₩13,518 | ₩13,800 | +1.88% | 17.5만 |
|---|
| 2026.02.06 | ₩13,800 | ₩13,953 | ₩13,465 | ₩13,559 | -1.75% | 9.3만 |
|---|
| 2026.02.05 | ₩13,679 | ₩14,028 | ₩13,679 | ₩13,693 | +0.10% | 6.7만 |
|---|
| 2026.02.04 | ₩13,693 | ₩13,961 | ₩13,679 | ₩13,679 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩13,773 | ₩13,854 | ₩13,559 | ₩13,746 | -0.19% | 9.3만 |
|---|
| 2026.02.02 | ₩13,974 | ₩14,095 | ₩13,773 | ₩13,813 | -1.15% | 7.7만 |
|---|
| 2026.01.30 | ₩14,122 | ₩14,430 | ₩13,988 | ₩14,068 | -0.38% | 7.9만 |
|---|
| 2026.01.29 | ₩14,269 | ₩14,417 | ₩14,095 | ₩14,149 | -0.85% | 5.6만 |
|---|
| 2026.01.28 | ₩14,216 | ₩14,444 | ₩14,149 | ₩14,363 | +1.04% | 8.6만 |
|---|
| 2026.01.27 | ₩14,296 | ₩14,362 | ₩14,108 | ₩14,175 | -0.84% | 2.8만 |
|---|
| 2026.01.26 | ₩14,457 | ₩14,618 | ₩14,014 | ₩14,202 | -1.76% | 7.4만 |
|---|
| 2026.01.23 | ₩14,229 | ₩14,403 | ₩14,001 | ₩14,350 | +0.85% | 12.4만 |
|---|
| 2026.01.22 | ₩14,202 | ₩14,411 | ₩13,988 | ₩14,082 | -0.85% | 8.9만 |
|---|
| 2026.01.21 | ₩14,162 | ₩14,564 | ₩12,848 | ₩14,082 | -0.57% | 77.1만 |
|---|
| 2026.01.20 | ₩13,974 | ₩14,497 | ₩13,974 | ₩14,283 | +2.21% | 10.2만 |
|---|
| 2026.01.16 | ₩14,484 | ₩14,685 | ₩13,961 | ₩13,974 | -3.52% | 7.7만 |
|---|
| 2026.01.15 | ₩14,470 | ₩14,967 | ₩14,234 | ₩14,631 | +1.11% | 5만 |
|---|
| 2026.01.14 | ₩14,014 | ₩14,551 | ₩13,988 | ₩14,470 | +3.25% | 4.2만 |
|---|
| 2026.01.13 | ₩14,216 | ₩14,296 | ₩13,934 | ₩14,041 | -1.23% | 6.4만 |
|---|
| 2026.01.12 | ₩14,001 | ₩14,283 | ₩13,934 | ₩14,283 | +2.01% | 8.2만 |
|---|
| 2026.01.09 | ₩13,961 | ₩14,082 | ₩13,639 | ₩13,907 | -0.38% | 5.9만 |
|---|
| 2026.01.08 | ₩13,787 | ₩13,968 | ₩13,787 | ₩13,880 | +0.68% | 4.8만 |
|---|
| 2026.01.07 | ₩14,082 | ₩14,095 | ₩13,760 | ₩13,880 | -1.43% | 5.2만 |
|---|
| 2026.01.06 | ₩14,028 | ₩14,068 | ₩13,902 | ₩14,068 | +0.29% | 5.5만 |
|---|
| 2026.01.05 | ₩14,001 | ₩14,068 | ₩13,813 | ₩13,954 | -0.34% | 7.6만 |
|---|
| 2026.01.02 | ₩13,974 | ₩14,021 | ₩13,780 | ₩13,880 | -0.67% | 3.4만 |
|---|
| 2025.12.31 | ₩14,055 | ₩14,055 | ₩13,693 | ₩13,854 | -1.43% | 5.1만 |
|---|
| 2025.12.30 | ₩14,363 | ₩14,390 | ₩14,082 | ₩14,082 | -1.96% | 3.3만 |
|---|
| 2025.12.29 | ₩14,135 | ₩14,403 | ₩14,082 | ₩14,269 | +0.95% | 7.9만 |
|---|
| 2025.12.26 | ₩14,216 | ₩14,390 | ₩14,143 | ₩14,229 | +0.09% | 1.9만 |
|---|
| 2025.12.24 | ₩13,907 | ₩14,210 | ₩13,907 | ₩14,055 | +1.06% | 4.7만 |
|---|
| 2025.12.23 | ₩13,974 | ₩14,283 | ₩13,693 | ₩14,001 | +0.19% | 3.3만 |
|---|
| 2025.12.22 | ₩13,840 | ₩14,356 | ₩13,773 | ₩14,055 | +1.55% | 6.9만 |
|---|
| 2025.12.19 | ₩14,591 | ₩14,823 | ₩14,216 | ₩14,242 | -2.39% | 4.2만 |
|---|
| 2025.12.18 | ₩14,538 | ₩15,020 | ₩14,438 | ₩14,564 | +0.18% | 2.1만 |
|---|
| 2025.12.17 | ₩14,859 | ₩14,886 | ₩14,658 | ₩14,658 | -1.35% | 3.9만 |
|---|
| 2025.12.16 | ₩14,658 | ₩14,900 | ₩14,631 | ₩14,725 | +0.46% | 3.1만 |
|---|
| 2025.12.15 | ₩14,859 | ₩15,101 | ₩14,658 | ₩14,672 | -1.26% | 10.7만 |
|---|
| 2025.12.12 | ₩14,457 | ₩14,880 | ₩14,358 | ₩14,658 | +1.39% | 11.3만 |
|---|
| 2025.12.11 | ₩14,192 | ₩14,350 | ₩14,192 | ₩14,296 | +0.74% | 3만 |
|---|
| 2025.12.10 | ₩14,390 | ₩14,390 | ₩14,242 | ₩14,249 | -0.98% | 2.1만 |
|---|
| 2025.12.09 | ₩14,430 | ₩14,497 | ₩14,175 | ₩14,269 | -1.12% | 2.1만 |
|---|
| 2025.12.08 | ₩14,444 | ₩14,444 | ₩14,244 | ₩14,336 | -0.74% | 2.3만 |
|---|
| 2025.12.05 | ₩14,310 | ₩14,605 | ₩14,182 | ₩14,323 | +0.09% | 1.9만 |
|---|
| 2025.12.04 | ₩14,591 | ₩14,591 | ₩14,082 | ₩14,202 | -2.67% | 2.4만 |
|---|
| 2025.12.03 | ₩15,114 | ₩15,114 | ₩13,679 | ₩14,444 | -4.44% | 6.6만 |
|---|
| 2025.12.02 | ₩14,926 | ₩15,047 | ₩14,766 | ₩15,047 | +0.81% | 3.7만 |
|---|
| 2025.12.01 | ₩14,752 | ₩14,940 | ₩14,645 | ₩14,859 | +0.73% | 5.3만 |
|---|
| 2025.11.28 | ₩14,658 | ₩14,792 | ₩14,578 | ₩14,792 | +0.91% | 5만 |
|---|
| 2025.11.26 | ₩14,618 | ₩14,658 | ₩14,437 | ₩14,618 | 0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩14,605 | ₩14,658 | ₩14,350 | ₩14,618 | +0.09% | 1.9만 |
|---|
| 2025.11.24 | ₩14,283 | ₩14,645 | ₩14,087 | ₩14,524 | +1.69% | 3.5만 |
|---|
| 2025.11.21 | ₩14,242 | ₩14,296 | ₩14,135 | ₩14,216 | -0.19% | 2.2만 |
|---|
| 2025.11.20 | ₩14,028 | ₩14,269 | ₩14,028 | ₩14,269 | +1.72% | 1.9만 |
|---|
| 2025.11.19 | ₩14,014 | ₩14,256 | ₩13,411 | ₩14,135 | +0.86% | 7.7만 |
|---|
| 2025.11.18 | ₩13,880 | ₩14,296 | ₩13,210 | ₩14,135 | +1.84% | 8만 |
|---|
| 2025.11.17 | ₩13,854 | ₩13,854 | ₩13,620 | ₩13,760 | -0.68% | 3만 |
|---|
| 2025.11.14 | ₩13,585 | ₩13,746 | ₩13,559 | ₩13,666 | +0.59% | 1.1만 |
|---|
| 2025.11.13 | ₩13,652 | ₩13,894 | ₩13,652 | ₩13,880 | +1.67% | 1.1만 |
|---|
| 2025.11.12 | ₩13,478 | ₩13,733 | ₩13,465 | ₩13,465 | -0.10% | 1.9만 |
|---|
| 2025.11.11 | ₩13,612 | ₩13,612 | ₩13,411 | ₩13,564 | -0.35% | 8.6천 |
|---|
| 2025.11.10 | ₩13,518 | ₩13,626 | ₩13,438 | ₩13,585 | +0.50% | 1.8만 |
|---|
| 2025.11.07 | ₩13,746 | ₩13,746 | ₩13,344 | ₩13,518 | -1.66% | 4.2만 |
|---|
| 2025.11.06 | ₩13,679 | ₩14,041 | ₩13,518 | ₩13,518 | -1.18% | 3.4만 |
|---|
| 2025.11.05 | ₩13,879 | ₩13,879 | ₩13,679 | ₩13,746 | -0.96% | 4.5천 |
|---|
| 2025.11.04 | ₩13,726 | ₩13,867 | ₩13,679 | ₩13,719 | -0.05% | 1.3만 |
|---|
| 2025.11.03 | ₩13,827 | ₩13,827 | ₩13,599 | ₩13,686 | -1.02% | 2.2만 |
|---|
| 2025.10.31 | ₩13,746 | ₩13,827 | ₩13,505 | ₩13,699 | -0.34% | 5.1만 |
|---|
| 2025.10.30 | ₩13,719 | ₩13,864 | ₩13,626 | ₩13,813 | +0.68% | 3.5만 |
|---|
| 2025.10.29 | ₩13,746 | ₩13,811 | ₩13,545 | ₩13,545 | -1.46% | 2.2만 |
|---|
| 2025.10.28 | ₩13,746 | ₩13,988 | ₩13,545 | ₩13,706 | -0.29% | 2.9만 |
|---|
| 2025.10.27 | ₩13,760 | ₩13,880 | ₩13,746 | ₩13,867 | +0.78% | 8.6천 |
|---|
| 2025.10.24 | ₩13,880 | ₩14,014 | ₩13,854 | ₩13,854 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩13,719 | ₩13,880 | ₩13,605 | ₩13,800 | +0.59% | 2.2만 |
|---|
| 2025.10.22 | ₩13,746 | ₩13,787 | ₩13,652 | ₩13,726 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩13,491 | ₩13,780 | ₩13,491 | ₩13,612 | +0.89% | 1.1만 |
|---|
| 2025.10.20 | ₩13,451 | ₩13,572 | ₩13,398 | ₩13,545 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩13,666 | ₩13,813 | ₩13,451 | ₩13,451 | -1.57% | 7.2천 |
|---|
| 2025.10.16 | ₩13,947 | ₩14,014 | ₩13,518 | ₩13,585 | -2.60% | 4.1만 |
|---|
| 2025.10.15 | ₩13,719 | ₩14,021 | ₩13,579 | ₩13,867 | +1.08% | 2만 |
|---|
| 2025.10.14 | ₩13,465 | ₩13,914 | ₩13,438 | ₩13,673 | +1.54% | 3.2만 |
|---|
| 2025.10.13 | ₩13,639 | ₩13,954 | ₩13,572 | ₩13,572 | -0.49% | 9.4천 |
|---|
| 2025.10.10 | ₩13,693 | ₩14,169 | ₩13,626 | ₩13,719 | +0.20% | 6.3만 |
|---|