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 | ₩12,757 | ₩13,166 | ₩12,127 | ₩12,422 | -2.63% | 55.1만 |
| 2026.09.28–2026.10.02 | ₩13,306 | ₩13,320 | ₩12,596 | ₩12,730 | -4.33% | 36.2만 |
| 2026.09.21–2026.09.25 | ₩13,735 | ₩14,070 | ₩13,088 | ₩13,454 | -2.05% | 43.8만 |
| 2026.09.14–2026.09.18 | ₩13,548 | ₩13,816 | ₩13,548 | ₩13,628 | +0.59% | 18.4만 |
| 2026.09.08–2026.09.11 | ₩13,829 | ₩13,829 | ₩13,534 | ₩13,588 | -1.74% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩13,735 | ₩13,923 | ₩13,621 | ₩13,829 | +0.68% | 19.5만 |
| 2026.08.24–2026.08.28 | ₩13,494 | ₩13,749 | ₩13,400 | ₩13,668 | +1.29% | 21.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,569 |
| ₩13,574 |
| ₩12,476 |
| ₩13,414 |
| +6.72% |
| 51.8만 |
| 2026.08.10–2026.08.14 | ₩12,677 | ₩13,201 | ₩12,462 | ₩12,757 | +0.63% | 22.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,395 | ₩12,878 | ₩12,395 | ₩12,730 | +2.70% | 20.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,569 | ₩12,982 | ₩12,355 | ₩12,382 | -1.49% | 26.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,092 | ₩13,293 | ₩12,476 | ₩12,596 | -3.79% | 24.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,226 | ₩13,451 | ₩12,931 | ₩13,038 | -1.42% | 20.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,293 | ₩13,561 | ₩12,924 | ₩13,152 | -1.06% | 44.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,400 | ₩13,548 | ₩13,012 | ₩13,373 | -0.20% | 39.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,816 | ₩14,218 | ₩13,300 | ₩13,373 | -3.20% | 56.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,400 | ₩13,722 | ₩13,306 | ₩13,722 | +2.40% | 43.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,199 | ₩13,400 | ₩13,111 | ₩13,400 | +1.52% | 25.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,400 | ₩13,400 | ₩13,079 | ₩13,119 | -2.10% | 25.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,481 | ₩13,628 | ₩13,280 | ₩13,400 | -0.60% | 32.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,132 | ₩13,735 | ₩12,918 | ₩13,253 | +0.92% | 51.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,074 | ₩13,347 | ₩11,953 | ₩12,998 | +7.66% | 38.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,610 | ₩12,690 | ₩12,074 | ₩12,074 | -4.25% | 24.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,610 | ₩12,757 | ₩12,315 | ₩12,395 | -1.70% | 26.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,851 | ₩12,918 | ₩12,301 | ₩12,610 | -1.88% | 41.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,516 | ₩12,978 | ₩12,409 | ₩12,797 | +2.25% | 45만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,864 | ₩12,918 | ₩12,342 | ₩12,368 | -3.85% | 26.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,275 | ₩12,851 | ₩12,275 | ₩12,811 | +4.37% | 22.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,132 | ₩13,387 | ₩12,730 | ₩12,730 | -3.06% | 52만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,306 | ₩13,668 | ₩12,851 | ₩13,012 | -2.22% | 42만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,360 | ₩13,574 | ₩13,159 | ₩13,306 | -0.40% | 18.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,440 | ₩13,896 | ₩13,320 | ₩13,454 | +0.10% | 21.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,347 | ₩13,775 | ₩13,079 | ₩13,440 | +0.70% | 22.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,708 | ₩13,842 | ₩13,347 | ₩13,347 | -2.64% | 17.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,534 | ₩13,976 | ₩13,507 | ₩13,735 | +1.49% | 35.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,963 | ₩14,084 | ₩13,454 | ₩13,548 | -2.98% | 35.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,445 | ₩14,606 | ₩13,976 | ₩14,057 | -2.69% | 32.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,963 | ₩14,553 | ₩12,837 | ₩14,338 | +2.69% | 108.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,990 | ₩14,955 | ₩13,923 | ₩13,963 | -0.19% | 31.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,990 | ₩14,084 | ₩13,628 | ₩13,896 | -0.67% | 28.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,124 | ₩14,392 | ₩13,682 | ₩13,869 | -1.80% | 19.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,829 | ₩14,378 | ₩13,682 | ₩14,218 | +2.81% | 16.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,847 | ₩15,089 | ₩14,204 | ₩14,231 | -4.15% | 24만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,432 | ₩14,868 | ₩14,164 | ₩14,646 | +1.49% | 20.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,740 | ₩15,102 | ₩13,668 | ₩14,311 | -2.91% | 20만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,271 | ₩14,780 | ₩14,076 | ₩14,780 | +3.57% | 12만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,842 | ₩14,285 | ₩13,199 | ₩14,204 | +2.61% | 22.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,507 | ₩13,883 | ₩13,400 | ₩13,655 | +1.09% | 6.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,816 | ₩14,030 | ₩13,333 | ₩13,507 | -2.23% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,749 | ₩13,976 | ₩13,494 | ₩13,688 | -0.44% | 14.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,440 | ₩14,003 | ₩13,387 | ₩13,842 | +2.99% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,628 | ₩14,010 | ₩13,427 | ₩13,440 | -1.38% | 11만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,682 | ₩14,157 | ₩13,615 | ₩13,708 | +0.20% | 6.3만 |
|---|