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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,766 | ₩13,175 | ₩12,136 | ₩12,431 | -2.63% | 55.1만 |
| 2026.09.28–2026.10.02 | ₩13,316 | ₩13,329 | ₩12,605 | ₩12,739 | -4.33% | 36.2만 |
| 2026.09.21–2026.09.25 | ₩13,745 | ₩14,080 | ₩13,097 | ₩13,463 | -2.05% | 43.8만 |
| 2026.09.14–2026.09.18 | ₩13,557 | ₩13,826 | ₩13,557 | ₩13,638 | +0.59% | 18.4만 |
| 2026.09.08–2026.09.11 | ₩13,839 | ₩13,839 | ₩13,544 | ₩13,598 | -1.74% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩13,745 | ₩13,933 | ₩13,631 | ₩13,839 | +0.68% | 19.5만 |
| 2026.08.24–2026.08.28 | ₩13,504 | ₩13,758 | ₩13,410 | ₩13,678 | +1.29% | 21.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,578 |
| ₩13,584 |
| ₩12,485 |
| ₩13,423 |
| +6.72% |
| 51.8만 |
| 2026.08.10–2026.08.14 | ₩12,686 | ₩13,210 | ₩12,471 | ₩12,766 | +0.63% | 22.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,404 | ₩12,887 | ₩12,404 | ₩12,739 | +2.70% | 20.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,578 | ₩12,991 | ₩12,364 | ₩12,391 | -1.49% | 26.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,101 | ₩13,303 | ₩12,485 | ₩12,605 | -3.79% | 24.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,235 | ₩13,461 | ₩12,940 | ₩13,048 | -1.42% | 20.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,303 | ₩13,571 | ₩12,934 | ₩13,162 | -1.06% | 44.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,410 | ₩13,557 | ₩13,021 | ₩13,383 | -0.20% | 39.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,826 | ₩14,228 | ₩13,309 | ₩13,383 | -3.20% | 56.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,410 | ₩13,732 | ₩13,316 | ₩13,732 | +2.40% | 43.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,209 | ₩13,410 | ₩13,120 | ₩13,410 | +1.52% | 25.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,410 | ₩13,410 | ₩13,088 | ₩13,128 | -2.10% | 25.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,490 | ₩13,638 | ₩13,289 | ₩13,410 | -0.60% | 32.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,142 | ₩13,745 | ₩12,927 | ₩13,262 | +0.92% | 51.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,082 | ₩13,356 | ₩11,962 | ₩13,008 | +7.66% | 38.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,619 | ₩12,699 | ₩12,082 | ₩12,082 | -4.25% | 24.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,619 | ₩12,766 | ₩12,324 | ₩12,404 | -1.70% | 26.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,860 | ₩12,927 | ₩12,310 | ₩12,619 | -1.88% | 41.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,525 | ₩12,987 | ₩12,417 | ₩12,806 | +2.25% | 45만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,873 | ₩12,927 | ₩12,350 | ₩12,377 | -3.85% | 26.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,283 | ₩12,860 | ₩12,283 | ₩12,820 | +4.37% | 22.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,142 | ₩13,396 | ₩12,739 | ₩12,739 | -3.06% | 52만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,316 | ₩13,678 | ₩12,860 | ₩13,021 | -2.22% | 42만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,370 | ₩13,584 | ₩13,168 | ₩13,316 | -0.40% | 18.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,450 | ₩13,906 | ₩13,329 | ₩13,463 | +0.10% | 21.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,356 | ₩13,785 | ₩13,088 | ₩13,450 | +0.70% | 22.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,718 | ₩13,852 | ₩13,356 | ₩13,356 | -2.64% | 17.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,544 | ₩13,986 | ₩13,517 | ₩13,745 | +1.49% | 35.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,973 | ₩14,094 | ₩13,463 | ₩13,557 | -2.98% | 35.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,456 | ₩14,617 | ₩13,986 | ₩14,067 | -2.69% | 32.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,973 | ₩14,563 | ₩12,847 | ₩14,348 | +2.69% | 108.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,000 | ₩14,965 | ₩13,933 | ₩13,973 | -0.19% | 31.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,000 | ₩14,094 | ₩13,638 | ₩13,906 | -0.67% | 28.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,134 | ₩14,402 | ₩13,691 | ₩13,879 | -1.80% | 19.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,839 | ₩14,389 | ₩13,691 | ₩14,228 | +2.81% | 16.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,858 | ₩15,099 | ₩14,214 | ₩14,241 | -4.15% | 24만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,442 | ₩14,878 | ₩14,174 | ₩14,657 | +1.49% | 20.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,751 | ₩15,113 | ₩13,678 | ₩14,322 | -2.91% | 20만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,281 | ₩14,791 | ₩14,086 | ₩14,791 | +3.57% | 12만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,852 | ₩14,295 | ₩13,209 | ₩14,214 | +2.61% | 22.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,517 | ₩13,893 | ₩13,410 | ₩13,665 | +1.09% | 6.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,826 | ₩14,040 | ₩13,343 | ₩13,517 | -2.23% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,758 | ₩13,986 | ₩13,504 | ₩13,698 | -0.44% | 14.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,450 | ₩14,013 | ₩13,396 | ₩13,852 | +2.99% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,638 | ₩14,020 | ₩13,437 | ₩13,450 | -1.38% | 11만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,691 | ₩14,167 | ₩13,624 | ₩13,718 | +0.20% | 6.3만 |
|---|