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 | ₩12,712 | ₩12,712 | ₩12,251 | ₩12,431 | -2.22% | 8.9만 |
| 2026.10.08 | ₩12,230 | ₩12,672 | ₩12,230 | ₩12,592 | +2.96% | 10.3만 |
| 2026.10.07 | ₩12,793 | ₩12,793 | ₩12,136 | ₩12,203 | -4.61% | 25만 |
| 2026.10.06 | ₩12,873 | ₩12,920 | ₩12,686 | ₩12,726 | -1.15% | 3.2만 |
| 2026.10.05 | ₩12,766 | ₩13,175 | ₩12,739 | ₩12,833 | +0.53% | 7.7만 |
| 2026.10.02 | ₩12,696 | ₩12,879 | ₩12,605 | ₩12,739 | +0.34% | 4.1만 |
| 2026.10.01 | ₩12,753 | ₩12,843 | ₩12,605 | ₩12,672 | -0.63% | 9.5만 |
| 2026.09.30 | ₩12,887 | ₩12,947 | ₩12,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,793 |
| -0.73% |
| 8.6만 |
| 2026.09.29 | ₩12,847 | ₩13,168 | ₩12,847 | ₩12,887 | +0.31% | 2.7만 |
|---|
| 2026.09.28 | ₩13,316 | ₩13,329 | ₩12,806 | ₩12,833 | -3.63% | 11.3만 |
|---|
| 2026.09.25 | ₩13,504 | ₩13,732 | ₩13,097 | ₩13,463 | -0.30% | 11.7만 |
|---|
| 2026.09.24 | ₩13,933 | ₩14,000 | ₩13,785 | ₩13,826 | -0.77% | 12.1만 |
|---|
| 2026.09.23 | ₩13,812 | ₩14,080 | ₩13,799 | ₩13,879 | +0.49% | 7.1만 |
|---|
| 2026.09.22 | ₩13,745 | ₩13,960 | ₩13,745 | ₩13,772 | +0.20% | 9만 |
|---|
| 2026.09.21 | ₩13,745 | ₩13,866 | ₩13,745 | ₩13,772 | +0.20% | 3.9만 |
|---|
| 2026.09.18 | ₩13,826 | ₩13,826 | ₩13,611 | ₩13,638 | -1.36% | 5.3만 |
|---|
| 2026.09.17 | ₩13,624 | ₩13,812 | ₩13,624 | ₩13,705 | +0.59% | 4.8만 |
|---|
| 2026.09.16 | ₩13,678 | ₩13,799 | ₩13,624 | ₩13,705 | +0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩13,576 | ₩13,785 | ₩13,576 | ₩13,705 | +0.95% | 2.8만 |
|---|
| 2026.09.14 | ₩13,557 | ₩13,799 | ₩13,557 | ₩13,651 | +0.69% | 2.3만 |
|---|
| 2026.09.11 | ₩13,571 | ₩13,732 | ₩13,544 | ₩13,598 | +0.20% | 2만 |
|---|
| 2026.09.10 | ₩13,678 | ₩13,745 | ₩13,544 | ₩13,644 | -0.25% | 2.7만 |
|---|
| 2026.09.09 | ₩13,624 | ₩13,737 | ₩13,544 | ₩13,678 | +0.39% | 2.5만 |
|---|
| 2026.09.08 | ₩13,839 | ₩13,839 | ₩13,671 | ₩13,745 | -0.68% | 7.6만 |
|---|
| 2026.09.04 | ₩13,812 | ₩13,866 | ₩13,678 | ₩13,839 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩13,799 | ₩13,898 | ₩13,705 | ₩13,852 | +0.39% | 3.6만 |
|---|
| 2026.09.02 | ₩13,799 | ₩13,831 | ₩13,705 | ₩13,745 | -0.39% | 1만 |
|---|
| 2026.09.01 | ₩13,852 | ₩13,933 | ₩13,678 | ₩13,772 | -0.58% | 1.1만 |
|---|
| 2026.08.31 | ₩13,745 | ₩13,879 | ₩13,631 | ₩13,866 | +0.88% | 12.3만 |
|---|
| 2026.08.28 | ₩13,665 | ₩13,758 | ₩13,571 | ₩13,678 | +0.10% | 3.8만 |
|---|
| 2026.08.27 | ₩13,591 | ₩13,665 | ₩13,557 | ₩13,598 | +0.05% | 2.7만 |
|---|
| 2026.08.26 | ₩13,651 | ₩13,665 | ₩13,611 | ₩13,611 | -0.29% | 1.7만 |
|---|
| 2026.08.25 | ₩13,557 | ₩13,745 | ₩13,410 | ₩13,665 | +0.79% | 4.9만 |
|---|
| 2026.08.24 | ₩13,504 | ₩13,665 | ₩13,477 | ₩13,611 | +0.79% | 8만 |
|---|
| 2026.08.21 | ₩13,142 | ₩13,584 | ₩13,099 | ₩13,423 | +2.14% | 6.8만 |
|---|
| 2026.08.20 | ₩13,048 | ₩13,262 | ₩12,887 | ₩13,115 | +0.51% | 13.2만 |
|---|
| 2026.08.19 | ₩12,712 | ₩13,041 | ₩12,672 | ₩12,739 | +0.21% | 7.8만 |
|---|
| 2026.08.18 | ₩12,712 | ₩12,967 | ₩12,605 | ₩12,900 | +1.48% | 6.4만 |
|---|
| 2026.08.17 | ₩12,578 | ₩12,900 | ₩12,485 | ₩12,712 | +1.07% | 17.5만 |
|---|
| 2026.08.14 | ₩12,753 | ₩12,907 | ₩12,485 | ₩12,766 | +0.11% | 2.6만 |
|---|
| 2026.08.13 | ₩12,471 | ₩12,847 | ₩12,471 | ₩12,659 | +1.51% | 7.1만 |
|---|
| 2026.08.12 | ₩13,115 | ₩13,115 | ₩12,927 | ₩13,008 | -0.82% | 2.6만 |
|---|
| 2026.08.11 | ₩12,887 | ₩13,210 | ₩12,840 | ₩13,115 | +1.77% | 2.7만 |
|---|
| 2026.08.10 | ₩12,686 | ₩13,155 | ₩12,686 | ₩12,934 | +1.96% | 7.3만 |
|---|
| 2026.08.07 | ₩12,726 | ₩12,833 | ₩12,605 | ₩12,739 | +0.11% | 1.9만 |
|---|
| 2026.08.06 | ₩12,592 | ₩12,887 | ₩12,552 | ₩12,578 | -0.11% | 5.4만 |
|---|
| 2026.08.05 | ₩12,525 | ₩12,712 | ₩12,498 | ₩12,538 | +0.11% | 4.9만 |
|---|
| 2026.08.04 | ₩12,525 | ₩12,686 | ₩12,498 | ₩12,525 | 0.00% | 3.9만 |
|---|
| 2026.08.03 | ₩12,404 | ₩12,733 | ₩12,404 | ₩12,498 | +0.76% | 4.8만 |
|---|
| 2026.07.31 | ₩12,525 | ₩12,538 | ₩12,364 | ₩12,391 | -1.07% | 7.9만 |
|---|
| 2026.07.30 | ₩12,578 | ₩12,719 | ₩12,471 | ₩12,525 | -0.43% | 2.6만 |
|---|
| 2026.07.29 | ₩12,605 | ₩12,712 | ₩12,471 | ₩12,538 | -0.53% | 8.6만 |
|---|
| 2026.07.28 | ₩12,619 | ₩12,888 | ₩12,540 | ₩12,605 | -0.11% | 3.5만 |
|---|
| 2026.07.27 | ₩12,578 | ₩12,991 | ₩12,525 | ₩12,538 | -0.32% | 4.2만 |
|---|
| 2026.07.24 | ₩12,485 | ₩12,739 | ₩12,485 | ₩12,605 | +0.97% | 3.2만 |
|---|
| 2026.07.23 | ₩12,780 | ₩12,793 | ₩12,605 | ₩12,619 | -1.26% | 6.1만 |
|---|
| 2026.07.22 | ₩12,927 | ₩13,115 | ₩12,766 | ₩12,780 | -1.14% | 5.9만 |
|---|
| 2026.07.21 | ₩12,766 | ₩13,235 | ₩12,766 | ₩12,940 | +1.37% | 2.5만 |
|---|
| 2026.07.20 | ₩13,101 | ₩13,303 | ₩12,806 | ₩12,847 | -1.94% | 7.1만 |
|---|
| 2026.07.17 | ₩13,209 | ₩13,356 | ₩12,940 | ₩13,048 | -1.22% | 4.8만 |
|---|
| 2026.07.16 | ₩13,329 | ₩13,437 | ₩13,142 | ₩13,209 | -0.91% | 4.4만 |
|---|
| 2026.07.15 | ₩13,195 | ₩13,430 | ₩13,195 | ₩13,289 | +0.71% | 4.6만 |
|---|
| 2026.07.14 | ₩13,168 | ₩13,375 | ₩13,168 | ₩13,249 | +0.61% | 3.6만 |
|---|
| 2026.07.13 | ₩13,235 | ₩13,461 | ₩13,115 | ₩13,262 | +0.20% | 2.8만 |
|---|
| 2026.07.10 | ₩13,276 | ₩13,571 | ₩13,021 | ₩13,162 | -0.86% | 8.7만 |
|---|
| 2026.07.09 | ₩12,954 | ₩13,410 | ₩12,954 | ₩13,235 | +2.17% | 12.5만 |
|---|
| 2026.07.08 | ₩13,168 | ₩13,329 | ₩12,934 | ₩12,940 | -1.73% | 14.3만 |
|---|
| 2026.07.07 | ₩13,222 | ₩13,410 | ₩13,034 | ₩13,088 | -1.01% | 4.5만 |
|---|
| 2026.07.06 | ₩13,303 | ₩13,396 | ₩13,115 | ₩13,168 | -1.01% | 4.5만 |
|---|
| 2026.07.02 | ₩13,517 | ₩13,517 | ₩13,262 | ₩13,383 | -0.99% | 4.1만 |
|---|
| 2026.07.01 | ₩13,262 | ₩13,510 | ₩13,101 | ₩13,437 | +1.31% | 15.1만 |
|---|
| 2026.06.30 | ₩13,343 | ₩13,343 | ₩13,021 | ₩13,101 | -1.81% | 9.2만 |
|---|
| 2026.06.29 | ₩13,410 | ₩13,557 | ₩13,210 | ₩13,249 | -1.20% | 10.8만 |
|---|
| 2026.06.26 | ₩13,517 | ₩13,866 | ₩13,309 | ₩13,383 | -0.99% | 6만 |
|---|
| 2026.06.25 | ₩13,866 | ₩14,228 | ₩13,866 | ₩13,946 | +0.58% | 17.3만 |
|---|
| 2026.06.24 | ₩13,879 | ₩14,188 | ₩13,826 | ₩14,027 | +1.06% | 9.5만 |
|---|
| 2026.06.23 | ₩13,611 | ₩14,013 | ₩13,450 | ₩13,919 | +2.27% | 8.9만 |
|---|
| 2026.06.22 | ₩13,826 | ₩14,147 | ₩13,463 | ₩13,611 | -1.55% | 14.7만 |
|---|
| 2026.06.18 | ₩13,410 | ₩13,732 | ₩13,383 | ₩13,732 | +2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩13,410 | ₩13,410 | ₩13,356 | ₩13,410 | 0.00% | 12.4만 |
|---|
| 2026.06.16 | ₩13,410 | ₩13,410 | ₩13,329 | ₩13,396 | -0.10% | 6.1만 |
|---|
| 2026.06.15 | ₩13,410 | ₩13,410 | ₩13,316 | ₩13,370 | -0.30% | 7.5만 |
|---|
| 2026.06.12 | ₩13,383 | ₩13,410 | ₩13,249 | ₩13,410 | +0.20% | 5.5만 |
|---|
| 2026.06.11 | ₩13,262 | ₩13,383 | ₩13,249 | ₩13,289 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩13,410 | ₩13,410 | ₩13,262 | ₩13,262 | -1.10% | 4.9만 |
|---|
| 2026.06.09 | ₩13,155 | ₩13,410 | ₩13,155 | ₩13,396 | +1.83% | 7.5만 |
|---|
| 2026.06.08 | ₩13,209 | ₩13,209 | ₩13,120 | ₩13,155 | -0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩13,276 | ₩13,276 | ₩13,088 | ₩13,128 | -1.11% | 3.8만 |
|---|
| 2026.06.04 | ₩13,276 | ₩13,276 | ₩13,148 | ₩13,222 | -0.40% | 2.1만 |
|---|
| 2026.06.03 | ₩13,168 | ₩13,276 | ₩13,101 | ₩13,168 | 0.00% | 6.2만 |
|---|
| 2026.06.02 | ₩13,410 | ₩13,410 | ₩13,195 | ₩13,209 | -1.50% | 4.7만 |
|---|
| 2026.06.01 | ₩13,410 | ₩13,410 | ₩13,289 | ₩13,356 | -0.40% | 9.1만 |
|---|
| 2026.05.29 | ₩13,437 | ₩13,437 | ₩13,289 | ₩13,410 | -0.20% | 6.7만 |
|---|
| 2026.05.28 | ₩13,303 | ₩13,410 | ₩13,296 | ₩13,383 | +0.60% | 5.3만 |
|---|
| 2026.05.27 | ₩13,450 | ₩13,477 | ₩13,289 | ₩13,370 | -0.60% | 7.5만 |
|---|
| 2026.05.26 | ₩13,490 | ₩13,638 | ₩13,356 | ₩13,370 | -0.89% | 13.1만 |
|---|
| 2026.05.22 | ₩13,182 | ₩13,410 | ₩13,142 | ₩13,262 | +0.61% | 4.8만 |
|---|
| 2026.05.21 | ₩13,209 | ₩13,235 | ₩13,014 | ₩13,168 | -0.30% | 2.1만 |
|---|
| 2026.05.20 | ₩13,262 | ₩13,262 | ₩12,927 | ₩13,155 | -0.81% | 11.4만 |
|---|
| 2026.05.19 | ₩13,477 | ₩13,724 | ₩13,128 | ₩13,128 | -2.59% | 13.4만 |
|---|
| 2026.05.18 | ₩13,142 | ₩13,745 | ₩13,108 | ₩13,396 | +1.94% | 19.9만 |
|---|
| 2026.05.15 | ₩13,008 | ₩13,316 | ₩13,008 | ₩13,008 | 0.00% | 8.1만 |
|---|
| 2026.05.14 | ₩12,538 | ₩13,356 | ₩12,438 | ₩13,182 | +5.13% | 19.8만 |
|---|
| 2026.05.13 | ₩12,082 | ₩12,471 | ₩12,082 | ₩12,163 | +0.67% | 2만 |
|---|
| 2026.05.12 | ₩12,149 | ₩12,290 | ₩12,002 | ₩12,163 | +0.11% | 4만 |
|---|
| 2026.05.11 | ₩12,082 | ₩12,324 | ₩11,962 | ₩12,136 | +0.44% | 4.5만 |
|---|
| 2026.05.08 | ₩12,578 | ₩12,656 | ₩12,082 | ₩12,082 | -3.94% | 9.5만 |
|---|
| 2026.05.07 | ₩12,672 | ₩12,679 | ₩12,485 | ₩12,525 | -1.16% | 2.5만 |
|---|
| 2026.05.06 | ₩12,538 | ₩12,632 | ₩12,498 | ₩12,552 | +0.11% | 4.6만 |
|---|
| 2026.05.05 | ₩12,525 | ₩12,605 | ₩12,485 | ₩12,592 | +0.54% | 5.2만 |
|---|
| 2026.05.04 | ₩12,619 | ₩12,699 | ₩12,444 | ₩12,511 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩12,625 | ₩12,686 | ₩12,350 | ₩12,404 | -1.75% | 2.3만 |
|---|
| 2026.04.30 | ₩12,364 | ₩12,552 | ₩12,324 | ₩12,377 | +0.11% | 7.6만 |
|---|
| 2026.04.29 | ₩12,485 | ₩12,659 | ₩12,324 | ₩12,350 | -1.07% | 3.8만 |
|---|
| 2026.04.28 | ₩12,766 | ₩12,766 | ₩12,538 | ₩12,605 | -1.26% | 5.2만 |
|---|
| 2026.04.27 | ₩12,619 | ₩12,699 | ₩12,324 | ₩12,444 | -1.38% | 7.3만 |
|---|
| 2026.04.24 | ₩12,726 | ₩12,726 | ₩12,619 | ₩12,619 | -0.84% | 1.4만 |
|---|
| 2026.04.23 | ₩12,873 | ₩12,873 | ₩12,565 | ₩12,726 | -1.15% | 4.5만 |
|---|
| 2026.04.22 | ₩12,458 | ₩12,887 | ₩12,310 | ₩12,739 | +2.26% | 20.2만 |
|---|
| 2026.04.21 | ₩12,672 | ₩12,780 | ₩12,417 | ₩12,431 | -1.90% | 4.9만 |
|---|
| 2026.04.20 | ₩12,860 | ₩12,927 | ₩12,605 | ₩12,712 | -1.15% | 10.2만 |
|---|
| 2026.04.17 | ₩12,987 | ₩12,987 | ₩12,712 | ₩12,806 | -1.39% | 5만 |
|---|
| 2026.04.16 | ₩12,753 | ₩12,940 | ₩12,592 | ₩12,605 | -1.16% | 4.6만 |
|---|
| 2026.04.15 | ₩12,726 | ₩12,914 | ₩12,686 | ₩12,739 | +0.11% | 15.4만 |
|---|
| 2026.04.14 | ₩12,632 | ₩12,699 | ₩12,501 | ₩12,659 | +0.21% | 8.2만 |
|---|
| 2026.04.13 | ₩12,525 | ₩12,538 | ₩12,417 | ₩12,498 | -0.21% | 11.7만 |
|---|
| 2026.04.10 | ₩12,498 | ₩12,712 | ₩12,350 | ₩12,377 | -0.97% | 4.3만 |
|---|
| 2026.04.09 | ₩12,471 | ₩12,651 | ₩12,471 | ₩12,471 | 0.00% | 3.3만 |
|---|
| 2026.04.08 | ₩12,592 | ₩12,672 | ₩12,471 | ₩12,471 | -0.96% | 6.1만 |
|---|
| 2026.04.07 | ₩12,806 | ₩12,806 | ₩12,417 | ₩12,471 | -2.62% | 2.9만 |
|---|
| 2026.04.06 | ₩12,873 | ₩12,927 | ₩12,672 | ₩12,686 | -1.46% | 9.8만 |
|---|
| 2026.04.02 | ₩12,605 | ₩12,860 | ₩12,538 | ₩12,820 | +1.70% | 9.8만 |
|---|
| 2026.04.01 | ₩12,599 | ₩12,659 | ₩12,538 | ₩12,605 | +0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩12,632 | ₩12,726 | ₩12,471 | ₩12,525 | -0.85% | 5만 |
|---|
| 2026.03.30 | ₩12,283 | ₩12,603 | ₩12,283 | ₩12,485 | +1.64% | 6.2만 |
|---|
| 2026.03.27 | ₩12,887 | ₩13,201 | ₩12,739 | ₩12,739 | -1.14% | 9.1만 |
|---|
| 2026.03.26 | ₩12,927 | ₩13,128 | ₩12,860 | ₩12,900 | -0.21% | 9.9만 |
|---|
| 2026.03.25 | ₩13,034 | ₩13,235 | ₩12,860 | ₩12,994 | -0.31% | 8.6만 |
|---|
| 2026.03.24 | ₩12,981 | ₩13,242 | ₩12,887 | ₩13,034 | +0.41% | 10.8만 |
|---|
| 2026.03.23 | ₩13,142 | ₩13,396 | ₩12,940 | ₩12,967 | -1.33% | 13.5만 |
|---|
| 2026.03.20 | ₩13,544 | ₩13,544 | ₩12,860 | ₩13,021 | -3.86% | 25.9만 |
|---|
| 2026.03.19 | ₩13,329 | ₩13,678 | ₩13,249 | ₩13,544 | +1.61% | 6.9만 |
|---|
| 2026.03.18 | ₩13,370 | ₩13,457 | ₩13,276 | ₩13,276 | -0.70% | 1.8만 |
|---|
| 2026.03.17 | ₩13,410 | ₩13,544 | ₩13,329 | ₩13,370 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩13,316 | ₩13,584 | ₩13,316 | ₩13,410 | +0.70% | 5.8만 |
|---|
| 2026.03.13 | ₩13,336 | ₩13,396 | ₩13,276 | ₩13,316 | -0.15% | 2.4만 |
|---|
| 2026.03.12 | ₩13,329 | ₩13,410 | ₩13,303 | ₩13,329 | 0.00% | 3.1만 |
|---|
| 2026.03.11 | ₩13,396 | ₩13,584 | ₩13,168 | ₩13,383 | -0.10% | 5.6만 |
|---|
| 2026.03.10 | ₩13,437 | ₩13,463 | ₩13,182 | ₩13,410 | -0.20% | 2.9만 |
|---|
| 2026.03.09 | ₩13,370 | ₩13,490 | ₩13,217 | ₩13,349 | -0.15% | 4.4만 |
|---|
| 2026.03.06 | ₩13,403 | ₩13,477 | ₩13,356 | ₩13,463 | +0.45% | 1.6만 |
|---|
| 2026.03.05 | ₩13,410 | ₩13,598 | ₩13,343 | ₩13,410 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩13,773 | ₩13,866 | ₩13,356 | ₩13,410 | -2.64% | 5.5만 |
|---|
| 2026.03.03 | ₩13,329 | ₩13,879 | ₩13,329 | ₩13,718 | +2.92% | 5.7만 |
|---|
| 2026.03.02 | ₩13,450 | ₩13,906 | ₩13,370 | ₩13,370 | -0.60% | 6.4만 |
|---|
| 2026.02.27 | ₩13,772 | ₩13,785 | ₩13,316 | ₩13,450 | -2.34% | 4.2만 |
|---|
| 2026.02.26 | ₩13,504 | ₩13,785 | ₩13,490 | ₩13,772 | +1.99% | 2.5만 |
|---|
| 2026.02.25 | ₩13,437 | ₩13,557 | ₩13,356 | ₩13,490 | +0.40% | 3.2만 |
|---|
| 2026.02.24 | ₩13,182 | ₩13,557 | ₩13,182 | ₩13,437 | +1.93% | 3.2만 |
|---|
| 2026.02.23 | ₩13,356 | ₩13,598 | ₩13,088 | ₩13,155 | -1.51% | 9.8만 |
|---|
| 2026.02.20 | ₩13,423 | ₩13,772 | ₩13,356 | ₩13,356 | -0.50% | 4.8만 |
|---|
| 2026.02.19 | ₩13,544 | ₩13,712 | ₩13,356 | ₩13,370 | -1.29% | 6.6만 |
|---|
| 2026.02.18 | ₩13,557 | ₩13,819 | ₩13,557 | ₩13,611 | +0.40% | 3.1만 |
|---|
| 2026.02.17 | ₩13,718 | ₩13,852 | ₩13,611 | ₩13,611 | -0.78% | 3.3만 |
|---|
| 2026.02.13 | ₩13,812 | ₩13,866 | ₩13,611 | ₩13,745 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩13,785 | ₩13,879 | ₩13,658 | ₩13,691 | -0.68% | 4.3만 |
|---|
| 2026.02.11 | ₩13,624 | ₩13,973 | ₩13,571 | ₩13,638 | +0.10% | 4.2만 |
|---|
| 2026.02.10 | ₩13,705 | ₩13,946 | ₩13,557 | ₩13,718 | +0.10% | 6.6만 |
|---|
| 2026.02.09 | ₩13,544 | ₩13,986 | ₩13,517 | ₩13,799 | +1.88% | 17.5만 |
|---|
| 2026.02.06 | ₩13,799 | ₩13,952 | ₩13,463 | ₩13,557 | -1.75% | 9.3만 |
|---|
| 2026.02.05 | ₩13,678 | ₩14,027 | ₩13,678 | ₩13,691 | +0.10% | 6.7만 |
|---|
| 2026.02.04 | ₩13,691 | ₩13,960 | ₩13,678 | ₩13,678 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩13,772 | ₩13,852 | ₩13,557 | ₩13,745 | -0.19% | 9.3만 |
|---|
| 2026.02.02 | ₩13,973 | ₩14,094 | ₩13,772 | ₩13,812 | -1.15% | 7.7만 |
|---|
| 2026.01.30 | ₩14,121 | ₩14,429 | ₩13,986 | ₩14,067 | -0.38% | 7.9만 |
|---|
| 2026.01.29 | ₩14,268 | ₩14,416 | ₩14,094 | ₩14,147 | -0.85% | 5.6만 |
|---|
| 2026.01.28 | ₩14,214 | ₩14,442 | ₩14,147 | ₩14,362 | +1.04% | 8.6만 |
|---|
| 2026.01.27 | ₩14,295 | ₩14,361 | ₩14,107 | ₩14,174 | -0.84% | 2.8만 |
|---|
| 2026.01.26 | ₩14,456 | ₩14,617 | ₩14,013 | ₩14,201 | -1.76% | 7.4만 |
|---|
| 2026.01.23 | ₩14,228 | ₩14,402 | ₩14,000 | ₩14,348 | +0.85% | 12.4만 |
|---|
| 2026.01.22 | ₩14,201 | ₩14,410 | ₩13,986 | ₩14,080 | -0.85% | 8.9만 |
|---|
| 2026.01.21 | ₩14,161 | ₩14,563 | ₩12,847 | ₩14,080 | -0.57% | 77.1만 |
|---|
| 2026.01.20 | ₩13,973 | ₩14,496 | ₩13,973 | ₩14,281 | +2.21% | 10.2만 |
|---|
| 2026.01.16 | ₩14,483 | ₩14,684 | ₩13,960 | ₩13,973 | -3.52% | 7.7만 |
|---|
| 2026.01.15 | ₩14,469 | ₩14,965 | ₩14,233 | ₩14,630 | +1.11% | 5만 |
|---|
| 2026.01.14 | ₩14,013 | ₩14,550 | ₩13,986 | ₩14,469 | +3.25% | 4.2만 |
|---|
| 2026.01.13 | ₩14,214 | ₩14,295 | ₩13,933 | ₩14,040 | -1.23% | 6.4만 |
|---|
| 2026.01.12 | ₩14,000 | ₩14,281 | ₩13,933 | ₩14,281 | +2.01% | 8.2만 |
|---|
| 2026.01.09 | ₩13,960 | ₩14,080 | ₩13,638 | ₩13,906 | -0.38% | 5.9만 |
|---|
| 2026.01.08 | ₩13,785 | ₩13,966 | ₩13,785 | ₩13,879 | +0.68% | 4.8만 |
|---|
| 2026.01.07 | ₩14,080 | ₩14,094 | ₩13,758 | ₩13,879 | -1.43% | 5.2만 |
|---|
| 2026.01.06 | ₩14,027 | ₩14,067 | ₩13,901 | ₩14,067 | +0.29% | 5.5만 |
|---|
| 2026.01.05 | ₩14,000 | ₩14,067 | ₩13,812 | ₩13,953 | -0.34% | 7.6만 |
|---|
| 2026.01.02 | ₩13,973 | ₩14,020 | ₩13,779 | ₩13,879 | -0.67% | 3.4만 |
|---|
| 2025.12.31 | ₩14,053 | ₩14,053 | ₩13,691 | ₩13,852 | -1.43% | 5.1만 |
|---|
| 2025.12.30 | ₩14,362 | ₩14,389 | ₩14,080 | ₩14,080 | -1.96% | 3.3만 |
|---|
| 2025.12.29 | ₩14,134 | ₩14,402 | ₩14,080 | ₩14,268 | +0.95% | 7.9만 |
|---|
| 2025.12.26 | ₩14,214 | ₩14,389 | ₩14,142 | ₩14,228 | +0.09% | 1.9만 |
|---|
| 2025.12.24 | ₩13,906 | ₩14,209 | ₩13,906 | ₩14,053 | +1.06% | 4.7만 |
|---|
| 2025.12.23 | ₩13,973 | ₩14,281 | ₩13,691 | ₩14,000 | +0.19% | 3.3만 |
|---|
| 2025.12.22 | ₩13,839 | ₩14,355 | ₩13,772 | ₩14,053 | +1.55% | 6.9만 |
|---|
| 2025.12.19 | ₩14,590 | ₩14,822 | ₩14,214 | ₩14,241 | -2.39% | 4.2만 |
|---|
| 2025.12.18 | ₩14,536 | ₩15,019 | ₩14,437 | ₩14,563 | +0.18% | 2.1만 |
|---|
| 2025.12.17 | ₩14,858 | ₩14,885 | ₩14,657 | ₩14,657 | -1.35% | 3.9만 |
|---|
| 2025.12.16 | ₩14,657 | ₩14,898 | ₩14,630 | ₩14,724 | +0.46% | 3.1만 |
|---|
| 2025.12.15 | ₩14,858 | ₩15,099 | ₩14,657 | ₩14,670 | -1.26% | 10.7만 |
|---|
| 2025.12.12 | ₩14,456 | ₩14,878 | ₩14,357 | ₩14,657 | +1.39% | 11.3만 |
|---|
| 2025.12.11 | ₩14,190 | ₩14,348 | ₩14,190 | ₩14,295 | +0.74% | 3만 |
|---|
| 2025.12.10 | ₩14,389 | ₩14,389 | ₩14,241 | ₩14,248 | -0.98% | 2.1만 |
|---|
| 2025.12.09 | ₩14,429 | ₩14,496 | ₩14,174 | ₩14,268 | -1.12% | 2.1만 |
|---|
| 2025.12.08 | ₩14,442 | ₩14,442 | ₩14,243 | ₩14,335 | -0.74% | 2.3만 |
|---|
| 2025.12.05 | ₩14,308 | ₩14,603 | ₩14,181 | ₩14,322 | +0.09% | 1.9만 |
|---|
| 2025.12.04 | ₩14,590 | ₩14,590 | ₩14,080 | ₩14,201 | -2.67% | 2.4만 |
|---|
| 2025.12.03 | ₩15,113 | ₩15,113 | ₩13,678 | ₩14,442 | -4.44% | 6.6만 |
|---|
| 2025.12.02 | ₩14,925 | ₩15,046 | ₩14,764 | ₩15,046 | +0.81% | 3.7만 |
|---|
| 2025.12.01 | ₩14,751 | ₩14,939 | ₩14,644 | ₩14,858 | +0.73% | 5.3만 |
|---|
| 2025.11.28 | ₩14,657 | ₩14,791 | ₩14,576 | ₩14,791 | +0.91% | 5만 |
|---|
| 2025.11.26 | ₩14,617 | ₩14,657 | ₩14,436 | ₩14,617 | 0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩14,603 | ₩14,657 | ₩14,348 | ₩14,617 | +0.09% | 1.9만 |
|---|
| 2025.11.24 | ₩14,281 | ₩14,644 | ₩14,086 | ₩14,523 | +1.69% | 3.5만 |
|---|
| 2025.11.21 | ₩14,241 | ₩14,295 | ₩14,134 | ₩14,214 | -0.19% | 2.2만 |
|---|
| 2025.11.20 | ₩14,027 | ₩14,268 | ₩14,027 | ₩14,268 | +1.72% | 1.9만 |
|---|
| 2025.11.19 | ₩14,013 | ₩14,255 | ₩13,410 | ₩14,134 | +0.86% | 7.7만 |
|---|
| 2025.11.18 | ₩13,879 | ₩14,295 | ₩13,209 | ₩14,134 | +1.84% | 8만 |
|---|
| 2025.11.17 | ₩13,852 | ₩13,852 | ₩13,619 | ₩13,758 | -0.68% | 3만 |
|---|
| 2025.11.14 | ₩13,584 | ₩13,745 | ₩13,557 | ₩13,665 | +0.59% | 1.1만 |
|---|
| 2025.11.13 | ₩13,651 | ₩13,893 | ₩13,651 | ₩13,879 | +1.67% | 1.1만 |
|---|
| 2025.11.12 | ₩13,477 | ₩13,732 | ₩13,463 | ₩13,463 | -0.10% | 1.9만 |
|---|
| 2025.11.11 | ₩13,611 | ₩13,611 | ₩13,410 | ₩13,563 | -0.35% | 8.6천 |
|---|
| 2025.11.10 | ₩13,517 | ₩13,624 | ₩13,437 | ₩13,584 | +0.50% | 1.8만 |
|---|
| 2025.11.07 | ₩13,745 | ₩13,745 | ₩13,343 | ₩13,517 | -1.66% | 4.2만 |
|---|
| 2025.11.06 | ₩13,678 | ₩14,040 | ₩13,517 | ₩13,517 | -1.18% | 3.4만 |
|---|
| 2025.11.05 | ₩13,878 | ₩13,878 | ₩13,678 | ₩13,745 | -0.96% | 4.5천 |
|---|
| 2025.11.04 | ₩13,725 | ₩13,866 | ₩13,678 | ₩13,718 | -0.05% | 1.3만 |
|---|
| 2025.11.03 | ₩13,826 | ₩13,826 | ₩13,598 | ₩13,685 | -1.02% | 2.2만 |
|---|
| 2025.10.31 | ₩13,745 | ₩13,826 | ₩13,504 | ₩13,698 | -0.34% | 5.1만 |
|---|
| 2025.10.30 | ₩13,718 | ₩13,863 | ₩13,624 | ₩13,812 | +0.68% | 3.5만 |
|---|
| 2025.10.29 | ₩13,745 | ₩13,809 | ₩13,544 | ₩13,544 | -1.46% | 2.2만 |
|---|
| 2025.10.28 | ₩13,745 | ₩13,986 | ₩13,544 | ₩13,705 | -0.29% | 2.9만 |
|---|
| 2025.10.27 | ₩13,758 | ₩13,879 | ₩13,745 | ₩13,866 | +0.78% | 8.6천 |
|---|
| 2025.10.24 | ₩13,879 | ₩14,013 | ₩13,852 | ₩13,852 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩13,718 | ₩13,879 | ₩13,604 | ₩13,799 | +0.59% | 2.2만 |
|---|
| 2025.10.22 | ₩13,745 | ₩13,785 | ₩13,651 | ₩13,725 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩13,490 | ₩13,779 | ₩13,490 | ₩13,611 | +0.89% | 1.1만 |
|---|
| 2025.10.20 | ₩13,450 | ₩13,571 | ₩13,396 | ₩13,544 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩13,665 | ₩13,812 | ₩13,450 | ₩13,450 | -1.57% | 7.2천 |
|---|
| 2025.10.16 | ₩13,946 | ₩14,013 | ₩13,517 | ₩13,584 | -2.60% | 4.1만 |
|---|
| 2025.10.15 | ₩13,718 | ₩14,020 | ₩13,577 | ₩13,866 | +1.08% | 2만 |
|---|
| 2025.10.14 | ₩13,463 | ₩13,913 | ₩13,437 | ₩13,671 | +1.54% | 3.2만 |
|---|
| 2025.10.13 | ₩13,638 | ₩13,953 | ₩13,571 | ₩13,571 | -0.49% | 9.4천 |
|---|
| 2025.10.10 | ₩13,691 | ₩14,167 | ₩13,624 | ₩13,718 | +0.20% | 6.3만 |
|---|