시장 데이터를 불러오는 중
전체 종목
Nuveen Churchill Direct Lending Corp. Common Stock 과거 주가
Nuveen Churchill Direct Lending Corp. Common Stock · NCDL · NYSE
미국 중견기업의 선순위 담보대출에 투자하는 기업성장투자회사(BDC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Churchill Direct Lending Corp. Common Stock · NCDL · NYSE
미국 중견기업의 선순위 담보대출에 투자하는 기업성장투자회사(BDC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,580 | ₩14,640 | ₩14,392 | ₩14,459 | -0.83% | 17.8만 |
| 2026.10.08 | ₩14,259 | ₩14,593 | ₩14,259 | ₩14,566 | +2.16% | 31.7만 |
| 2026.10.07 | ₩14,432 | ₩14,432 | ₩14,098 | ₩14,299 | -0.93% | 42.3만 |
| 2026.10.06 | ₩14,633 | ₩14,747 | ₩14,486 | ₩14,580 | -0.37% | 23.9만 |
| 2026.10.05 | ₩14,767 | ₩14,970 | ₩14,620 | ₩14,633 | -0.91% | 28.6만 |
| 2026.10.02 | ₩15,048 | ₩15,101 | ₩14,660 | ₩14,740 | -2.04% | 22.1만 |
| 2026.10.01 | ₩14,968 | ₩15,034 | ₩14,767 | ₩14,954 | -0.09% | 19.6만 |
| 2026.09.30 | ₩15,248 | ₩15,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,923 |
| ₩15,034 |
| -1.40% |
| 51.1만 |
| 2026.09.29 | ₩15,569 | ₩15,957 | ₩15,496 | ₩15,623 | +0.34% | 35.7만 |
|---|
| 2026.09.28 | ₩15,569 | ₩15,690 | ₩15,382 | ₩15,569 | 0.00% | 17.8만 |
|---|
| 2026.09.25 | ₩15,650 | ₩15,676 | ₩15,529 | ₩15,650 | 0.00% | 16.2만 |
|---|
| 2026.09.24 | ₩15,810 | ₩16,024 | ₩15,503 | ₩15,663 | -0.93% | 22.9만 |
|---|
| 2026.09.23 | ₩16,078 | ₩16,178 | ₩15,770 | ₩15,770 | -1.91% | 19.1만 |
|---|
| 2026.09.22 | ₩16,252 | ₩16,559 | ₩16,078 | ₩16,145 | -0.66% | 22.9만 |
|---|
| 2026.09.21 | ₩16,145 | ₩16,211 | ₩15,964 | ₩16,131 | -0.08% | 17.2만 |
|---|
| 2026.09.18 | ₩16,332 | ₩16,385 | ₩16,078 | ₩16,131 | -1.23% | 69.8만 |
|---|
| 2026.09.17 | ₩16,372 | ₩16,653 | ₩16,318 | ₩16,425 | +0.33% | 20.1만 |
|---|
| 2026.09.16 | ₩16,211 | ₩16,372 | ₩16,091 | ₩16,252 | +0.25% | 13.2만 |
|---|
| 2026.09.15 | ₩16,238 | ₩16,385 | ₩16,078 | ₩16,198 | -0.25% | 27만 |
|---|
| 2026.09.14 | ₩16,305 | ₩16,733 | ₩16,305 | ₩16,345 | +0.25% | 23.6만 |
|---|
| 2026.09.11 | ₩16,145 | ₩16,286 | ₩16,104 | ₩16,252 | +0.66% | 10.5만 |
|---|
| 2026.09.10 | ₩16,252 | ₩16,345 | ₩16,064 | ₩16,145 | -0.66% | 21.4만 |
|---|
| 2026.09.09 | ₩16,399 | ₩16,559 | ₩16,218 | ₩16,318 | -0.49% | 12.6만 |
|---|
| 2026.09.08 | ₩16,733 | ₩16,787 | ₩16,412 | ₩16,412 | -1.92% | 13.5만 |
|---|
| 2026.09.04 | ₩16,787 | ₩16,880 | ₩16,664 | ₩16,747 | -0.24% | 15.9만 |
|---|
| 2026.09.03 | ₩16,920 | ₩17,148 | ₩16,767 | ₩16,813 | -0.63% | 27만 |
|---|
| 2026.09.02 | ₩16,987 | ₩16,987 | ₩16,747 | ₩16,854 | -0.79% | 15.9만 |
|---|
| 2026.09.01 | ₩17,094 | ₩17,161 | ₩16,760 | ₩16,773 | -1.88% | 22만 |
|---|
| 2026.08.31 | ₩16,573 | ₩16,961 | ₩16,526 | ₩16,733 | +0.97% | 16.1만 |
|---|
| 2026.08.28 | ₩16,479 | ₩16,693 | ₩16,439 | ₩16,466 | -0.08% | 10.5만 |
|---|
| 2026.08.27 | ₩16,359 | ₩16,706 | ₩16,359 | ₩16,586 | +1.39% | 19.8만 |
|---|
| 2026.08.26 | ₩16,586 | ₩16,613 | ₩16,379 | ₩16,412 | -1.05% | 12.9만 |
|---|
| 2026.08.25 | ₩16,599 | ₩16,613 | ₩16,425 | ₩16,532 | -0.40% | 7.2만 |
|---|
| 2026.08.24 | ₩16,425 | ₩16,680 | ₩16,278 | ₩16,479 | +0.33% | 12.2만 |
|---|
| 2026.08.21 | ₩16,586 | ₩16,767 | ₩16,332 | ₩16,466 | -0.73% | 15만 |
|---|
| 2026.08.20 | ₩16,412 | ₩16,639 | ₩16,412 | ₩16,546 | +0.81% | 10.3만 |
|---|
| 2026.08.19 | ₩16,626 | ₩16,773 | ₩16,506 | ₩16,519 | -0.64% | 14.7만 |
|---|
| 2026.08.18 | ₩16,385 | ₩16,613 | ₩16,265 | ₩16,452 | +0.41% | 10.1만 |
|---|
| 2026.08.17 | ₩16,573 | ₩16,787 | ₩16,345 | ₩16,345 | -1.37% | 20.8만 |
|---|
| 2026.08.14 | ₩16,747 | ₩17,041 | ₩16,593 | ₩16,639 | -0.64% | 7.5만 |
|---|
| 2026.08.13 | ₩16,519 | ₩16,894 | ₩16,519 | ₩16,867 | +2.11% | 7.8만 |
|---|
| 2026.08.12 | ₩16,773 | ₩17,148 | ₩16,305 | ₩16,559 | -1.28% | 26.9만 |
|---|
| 2026.08.11 | ₩16,760 | ₩16,969 | ₩16,706 | ₩16,773 | +0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩17,001 | ₩17,074 | ₩16,599 | ₩16,867 | -0.79% | 9.9만 |
|---|
| 2026.08.07 | ₩16,680 | ₩17,455 | ₩16,639 | ₩17,148 | +2.81% | 18.8만 |
|---|
| 2026.08.06 | ₩16,519 | ₩16,961 | ₩16,399 | ₩16,760 | +1.46% | 14.5만 |
|---|
| 2026.08.05 | ₩17,054 | ₩17,108 | ₩16,546 | ₩16,720 | -1.96% | 18.8만 |
|---|
| 2026.08.04 | ₩16,693 | ₩17,121 | ₩16,633 | ₩17,027 | +2.00% | 19만 |
|---|
| 2026.08.03 | ₩16,359 | ₩16,747 | ₩16,359 | ₩16,666 | +1.88% | 12.7만 |
|---|
| 2026.07.31 | ₩16,278 | ₩16,546 | ₩16,038 | ₩16,211 | -0.41% | 25.9만 |
|---|
| 2026.07.30 | ₩16,359 | ₩16,452 | ₩16,238 | ₩16,305 | -0.33% | 36.9만 |
|---|
| 2026.07.29 | ₩17,001 | ₩17,001 | ₩16,278 | ₩16,506 | -2.91% | 23.8만 |
|---|
| 2026.07.28 | ₩16,800 | ₩16,961 | ₩16,626 | ₩16,907 | +0.64% | 25.9만 |
|---|
| 2026.07.27 | ₩16,399 | ₩16,813 | ₩16,252 | ₩16,653 | +1.55% | 25.8만 |
|---|
| 2026.07.24 | ₩16,252 | ₩16,479 | ₩16,091 | ₩16,225 | -0.16% | 22.4만 |
|---|
| 2026.07.23 | ₩16,666 | ₩17,001 | ₩16,185 | ₩16,198 | -2.81% | 35.7만 |
|---|
| 2026.07.22 | ₩17,014 | ₩17,134 | ₩16,639 | ₩16,720 | -1.73% | 16.6만 |
|---|
| 2026.07.21 | ₩16,934 | ₩17,188 | ₩16,894 | ₩16,920 | -0.08% | 9.4만 |
|---|
| 2026.07.20 | ₩16,974 | ₩17,141 | ₩16,733 | ₩16,867 | -0.63% | 15.3만 |
|---|
| 2026.07.17 | ₩17,375 | ₩17,656 | ₩16,880 | ₩16,974 | -2.31% | 14.7만 |
|---|
| 2026.07.16 | ₩17,108 | ₩17,455 | ₩16,987 | ₩17,375 | +1.56% | 25.3만 |
|---|
| 2026.07.15 | ₩17,175 | ₩17,395 | ₩17,068 | ₩17,108 | -0.39% | 9.5만 |
|---|
| 2026.07.14 | ₩17,001 | ₩17,228 | ₩16,974 | ₩17,134 | +0.79% | 6.1만 |
|---|
| 2026.07.13 | ₩16,974 | ₩17,255 | ₩16,974 | ₩17,054 | +0.47% | 11.3만 |
|---|
| 2026.07.10 | ₩17,121 | ₩17,322 | ₩16,974 | ₩17,228 | +0.62% | 17.5만 |
|---|
| 2026.07.09 | ₩16,894 | ₩17,027 | ₩16,733 | ₩16,907 | +0.08% | 12.9만 |
|---|
| 2026.07.08 | ₩16,920 | ₩17,054 | ₩16,773 | ₩16,961 | +0.24% | 13.4만 |
|---|
| 2026.07.07 | ₩16,974 | ₩17,061 | ₩16,787 | ₩16,867 | -0.63% | 9.3만 |
|---|
| 2026.07.06 | ₩16,987 | ₩17,201 | ₩16,813 | ₩16,867 | -0.71% | 9.9만 |
|---|
| 2026.07.02 | ₩17,188 | ₩17,268 | ₩16,867 | ₩16,961 | -1.32% | 7.7만 |
|---|
| 2026.07.01 | ₩16,626 | ₩17,054 | ₩16,599 | ₩16,961 | +2.01% | 15만 |
|---|
| 2026.06.30 | ₩16,867 | ₩17,204 | ₩16,599 | ₩16,613 | -1.51% | 23만 |
|---|
| 2026.06.29 | ₩17,121 | ₩17,522 | ₩16,974 | ₩17,389 | +1.56% | 13.6만 |
|---|
| 2026.06.26 | ₩16,532 | ₩17,094 | ₩16,532 | ₩17,041 | +3.07% | 17.5만 |
|---|
| 2026.06.25 | ₩16,573 | ₩16,733 | ₩16,365 | ₩16,626 | +0.32% | 18.6만 |
|---|
| 2026.06.24 | ₩16,359 | ₩16,974 | ₩16,111 | ₩16,345 | -0.08% | 65만 |
|---|
| 2026.06.23 | ₩16,318 | ₩16,425 | ₩16,171 | ₩16,345 | +0.16% | 14만 |
|---|
| 2026.06.22 | ₩16,345 | ₩16,638 | ₩16,011 | ₩16,158 | -1.15% | 46.3만 |
|---|
| 2026.06.18 | ₩16,466 | ₩16,553 | ₩16,185 | ₩16,359 | -0.65% | 48만 |
|---|
| 2026.06.17 | ₩16,800 | ₩17,054 | ₩16,318 | ₩16,399 | -2.39% | 26.7만 |
|---|
| 2026.06.16 | ₩16,733 | ₩16,894 | ₩16,660 | ₩16,813 | +0.48% | 17.6만 |
|---|
| 2026.06.15 | ₩17,161 | ₩17,288 | ₩16,479 | ₩16,532 | -3.66% | 26.1만 |
|---|
| 2026.06.12 | ₩16,974 | ₩17,161 | ₩16,666 | ₩17,081 | +0.63% | 20.7만 |
|---|
| 2026.06.11 | ₩17,175 | ₩17,465 | ₩16,974 | ₩17,094 | -0.47% | 13.7만 |
|---|
| 2026.06.10 | ₩17,282 | ₩17,616 | ₩17,088 | ₩17,188 | -0.54% | 11.3만 |
|---|
| 2026.06.09 | ₩16,854 | ₩17,375 | ₩16,854 | ₩17,228 | +2.22% | 26.1만 |
|---|
| 2026.06.08 | ₩16,974 | ₩17,161 | ₩16,813 | ₩16,854 | -0.71% | 16.1만 |
|---|
| 2026.06.05 | ₩17,389 | ₩17,455 | ₩17,027 | ₩17,081 | -1.77% | 13.8만 |
|---|
| 2026.06.04 | ₩17,228 | ₩17,442 | ₩17,081 | ₩17,335 | +0.62% | 13.8만 |
|---|
| 2026.06.03 | ₩17,616 | ₩17,616 | ₩16,880 | ₩16,974 | -3.64% | 21.3만 |
|---|
| 2026.06.02 | ₩17,990 | ₩18,017 | ₩17,656 | ₩17,736 | -1.41% | 22.5만 |
|---|
| 2026.06.01 | ₩17,402 | ₩17,977 | ₩17,402 | ₩17,937 | +3.07% | 23.5만 |
|---|
| 2026.05.29 | ₩17,362 | ₩17,656 | ₩17,343 | ₩17,469 | +0.62% | 39.9만 |
|---|
| 2026.05.28 | ₩17,148 | ₩17,549 | ₩17,148 | ₩17,362 | +1.25% | 13.4만 |
|---|
| 2026.05.27 | ₩17,282 | ₩17,442 | ₩17,235 | ₩17,268 | -0.08% | 8.7만 |
|---|
| 2026.05.26 | ₩17,282 | ₩17,549 | ₩17,201 | ₩17,255 | -0.15% | 23.2만 |
|---|
| 2026.05.22 | ₩17,335 | ₩17,442 | ₩17,161 | ₩17,228 | -0.62% | 14.8만 |
|---|
| 2026.05.21 | ₩17,241 | ₩17,409 | ₩17,201 | ₩17,362 | +0.70% | 14.3만 |
|---|
| 2026.05.20 | ₩17,215 | ₩17,409 | ₩17,046 | ₩17,322 | +0.62% | 26.9만 |
|---|
| 2026.05.19 | ₩17,188 | ₩17,409 | ₩17,134 | ₩17,175 | -0.08% | 31.3만 |
|---|
| 2026.05.18 | ₩17,643 | ₩17,830 | ₩17,188 | ₩17,268 | -2.12% | 21만 |
|---|
| 2026.05.15 | ₩17,549 | ₩17,790 | ₩17,382 | ₩17,763 | +1.22% | 21.5만 |
|---|
| 2026.05.14 | ₩18,218 | ₩18,218 | ₩17,549 | ₩17,616 | -3.30% | 15.6만 |
|---|
| 2026.05.13 | ₩17,763 | ₩18,144 | ₩17,656 | ₩17,683 | -0.45% | 30.7만 |
|---|
| 2026.05.12 | ₩17,817 | ₩18,084 | ₩17,576 | ₩17,910 | +0.53% | 37.6만 |
|---|
| 2026.05.11 | ₩18,271 | ₩18,445 | ₩17,710 | ₩17,750 | -2.86% | 16만 |
|---|
| 2026.05.08 | ₩18,726 | ₩19,047 | ₩18,111 | ₩18,271 | -2.43% | 18.7만 |
|---|
| 2026.05.07 | ₩18,726 | ₩19,221 | ₩18,626 | ₩18,739 | +0.07% | 14.8만 |
|---|
| 2026.05.06 | ₩19,636 | ₩19,810 | ₩19,311 | ₩19,596 | -0.20% | 16.5만 |
|---|
| 2026.05.05 | ₩19,662 | ₩19,756 | ₩19,221 | ₩19,515 | -0.75% | 21.2만 |
|---|
| 2026.05.04 | ₩19,689 | ₩19,977 | ₩19,535 | ₩19,783 | +0.48% | 12.1만 |
|---|
| 2026.05.01 | ₩19,649 | ₩20,064 | ₩19,434 | ₩19,823 | +0.88% | 20.2만 |
|---|
| 2026.04.30 | ₩18,739 | ₩19,749 | ₩18,739 | ₩19,569 | +4.43% | 18.9만 |
|---|
| 2026.04.29 | ₩19,208 | ₩19,275 | ₩18,766 | ₩18,900 | -1.60% | 14만 |
|---|
| 2026.04.28 | ₩18,980 | ₩19,208 | ₩18,893 | ₩19,208 | +1.20% | 22만 |
|---|
| 2026.04.27 | ₩18,699 | ₩19,107 | ₩18,673 | ₩18,927 | +1.22% | 12.6만 |
|---|
| 2026.04.24 | ₩18,713 | ₩19,074 | ₩18,592 | ₩18,673 | -0.21% | 18.6만 |
|---|
| 2026.04.23 | ₩19,047 | ₩19,261 | ₩18,699 | ₩18,713 | -1.76% | 11.6만 |
|---|
| 2026.04.22 | ₩19,315 | ₩19,489 | ₩18,967 | ₩19,087 | -1.18% | 10.3만 |
|---|
| 2026.04.21 | ₩19,636 | ₩19,756 | ₩19,101 | ₩19,101 | -2.72% | 13.9만 |
|---|
| 2026.04.20 | ₩19,288 | ₩19,649 | ₩19,248 | ₩19,502 | +1.11% | 17.5만 |
|---|
| 2026.04.17 | ₩19,221 | ₩19,529 | ₩19,101 | ₩19,328 | +0.56% | 24.2만 |
|---|
| 2026.04.16 | ₩19,301 | ₩19,542 | ₩18,967 | ₩19,047 | -1.32% | 23.7만 |
|---|
| 2026.04.15 | ₩18,726 | ₩19,422 | ₩18,699 | ₩19,288 | +3.00% | 26.7만 |
|---|
| 2026.04.14 | ₩18,405 | ₩18,820 | ₩18,325 | ₩18,753 | +1.89% | 46.7만 |
|---|
| 2026.04.13 | ₩17,950 | ₩18,365 | ₩17,897 | ₩18,325 | +2.09% | 21.9만 |
|---|
| 2026.04.10 | ₩18,057 | ₩18,124 | ₩17,870 | ₩18,017 | -0.22% | 14.7만 |
|---|
| 2026.04.09 | ₩17,562 | ₩18,031 | ₩17,529 | ₩17,977 | +2.36% | 27.8만 |
|---|
| 2026.04.08 | ₩17,883 | ₩17,964 | ₩17,629 | ₩17,857 | -0.15% | 14.5만 |
|---|
| 2026.04.07 | ₩17,723 | ₩17,736 | ₩17,389 | ₩17,589 | -0.75% | 28.3만 |
|---|
| 2026.04.06 | ₩17,629 | ₩17,803 | ₩17,502 | ₩17,656 | +0.15% | 19만 |
|---|
| 2026.04.02 | ₩16,800 | ₩17,536 | ₩16,733 | ₩17,522 | +4.30% | 21.4만 |
|---|
| 2026.04.01 | ₩16,987 | ₩17,039 | ₩16,619 | ₩16,974 | -0.08% | 29.9만 |
|---|
| 2026.03.31 | ₩16,894 | ₩17,161 | ₩16,720 | ₩17,014 | +0.71% | 34.6만 |
|---|
| 2026.03.30 | ₩17,027 | ₩17,482 | ₩17,027 | ₩17,255 | +1.34% | 28만 |
|---|
| 2026.03.27 | ₩17,429 | ₩17,442 | ₩16,947 | ₩17,014 | -2.38% | 20.1만 |
|---|
| 2026.03.26 | ₩17,576 | ₩17,924 | ₩17,455 | ₩17,549 | -0.15% | 12.2만 |
|---|
| 2026.03.25 | ₩17,817 | ₩17,930 | ₩17,536 | ₩17,723 | -0.53% | 14.2만 |
|---|
| 2026.03.24 | ₩17,776 | ₩17,830 | ₩17,589 | ₩17,643 | -0.75% | 17.6만 |
|---|
| 2026.03.23 | ₩17,750 | ₩18,057 | ₩17,389 | ₩17,883 | +0.75% | 16.3만 |
|---|
| 2026.03.20 | ₩18,071 | ₩18,124 | ₩17,429 | ₩17,442 | -3.48% | 60.4만 |
|---|
| 2026.03.19 | ₩17,696 | ₩18,004 | ₩17,496 | ₩17,763 | +0.38% | 13.5만 |
|---|
| 2026.03.18 | ₩17,683 | ₩18,151 | ₩17,473 | ₩17,843 | +0.91% | 32.5만 |
|---|
| 2026.03.17 | ₩17,576 | ₩17,904 | ₩17,455 | ₩17,669 | +0.53% | 29.1만 |
|---|
| 2026.03.16 | ₩17,589 | ₩17,620 | ₩17,295 | ₩17,509 | -0.46% | 21.6만 |
|---|
| 2026.03.13 | ₩17,857 | ₩18,186 | ₩17,603 | ₩17,616 | -1.35% | 23.1만 |
|---|
| 2026.03.12 | ₩17,696 | ₩17,776 | ₩17,469 | ₩17,562 | -0.76% | 20.6만 |
|---|
| 2026.03.11 | ₩17,870 | ₩17,950 | ₩17,522 | ₩17,803 | -0.37% | 18.9만 |
|---|
| 2026.03.10 | ₩18,338 | ₩18,338 | ₩17,589 | ₩17,883 | -2.48% | 17.4만 |
|---|
| 2026.03.09 | ₩17,589 | ₩17,950 | ₩17,261 | ₩17,830 | +1.37% | 38.2만 |
|---|
| 2026.03.06 | ₩17,656 | ₩17,811 | ₩17,375 | ₩17,656 | 0.00% | 20.1만 |
|---|
| 2026.03.05 | ₩17,790 | ₩18,204 | ₩17,683 | ₩17,790 | 0.00% | 33만 |
|---|
| 2026.03.04 | ₩17,482 | ₩17,977 | ₩17,415 | ₩17,843 | +2.07% | 23만 |
|---|
| 2026.03.03 | ₩17,094 | ₩17,536 | ₩16,974 | ₩17,389 | +1.72% | 21.8만 |
|---|
| 2026.03.02 | ₩16,961 | ₩17,469 | ₩16,773 | ₩17,429 | +2.76% | 28.9만 |
|---|
| 2026.02.27 | ₩17,937 | ₩18,044 | ₩17,068 | ₩17,215 | -4.03% | 56.5만 |
|---|
| 2026.02.26 | ₩17,830 | ₩18,378 | ₩17,522 | ₩17,870 | +0.23% | 36.1만 |
|---|
| 2026.02.25 | ₩17,870 | ₩18,071 | ₩17,603 | ₩18,071 | +1.12% | 42.2만 |
|---|
| 2026.02.24 | ₩17,937 | ₩18,151 | ₩17,629 | ₩17,723 | -1.19% | 45.6만 |
|---|
| 2026.02.23 | ₩18,405 | ₩18,673 | ₩17,950 | ₩18,044 | -1.96% | 67.7만 |
|---|
| 2026.02.20 | ₩18,325 | ₩18,606 | ₩17,857 | ₩18,499 | +0.95% | 29만 |
|---|
| 2026.02.19 | ₩18,726 | ₩18,753 | ₩17,977 | ₩18,325 | -2.14% | 29.6만 |
|---|
| 2026.02.18 | ₩18,847 | ₩18,994 | ₩18,626 | ₩18,793 | -0.28% | 22.5만 |
|---|
| 2026.02.17 | ₩18,873 | ₩18,954 | ₩18,639 | ₩18,753 | -0.64% | 22.7만 |
|---|
| 2026.02.13 | ₩18,753 | ₩19,020 | ₩18,612 | ₩18,793 | +0.21% | 31.9만 |
|---|
| 2026.02.12 | ₩18,980 | ₩19,141 | ₩18,592 | ₩18,887 | -0.49% | 15.9만 |
|---|
| 2026.02.11 | ₩18,860 | ₩18,980 | ₩18,592 | ₩18,927 | +0.35% | 15.7만 |
|---|
| 2026.02.10 | ₩18,525 | ₩18,927 | ₩18,525 | ₩18,873 | +1.88% | 17.5만 |
|---|
| 2026.02.09 | ₩18,071 | ₩18,592 | ₩17,950 | ₩18,539 | +2.59% | 20.3만 |
|---|
| 2026.02.06 | ₩17,857 | ₩18,218 | ₩17,857 | ₩18,044 | +1.05% | 26.3만 |
|---|
| 2026.02.05 | ₩18,057 | ₩18,057 | ₩17,657 | ₩17,803 | -1.41% | 36.1만 |
|---|
| 2026.02.04 | ₩17,562 | ₩18,097 | ₩17,322 | ₩18,057 | +2.82% | 36.7만 |
|---|
| 2026.02.03 | ₩17,750 | ₩17,883 | ₩17,348 | ₩17,482 | -1.51% | 30.6만 |
|---|
| 2026.02.02 | ₩18,111 | ₩18,218 | ₩17,603 | ₩17,843 | -1.48% | 27만 |
|---|
| 2026.01.30 | ₩17,883 | ₩18,138 | ₩17,803 | ₩18,057 | +0.97% | 24.8만 |
|---|
| 2026.01.29 | ₩17,937 | ₩18,057 | ₩17,857 | ₩17,977 | +0.22% | 31.8만 |
|---|
| 2026.01.28 | ₩18,004 | ₩18,261 | ₩17,830 | ₩17,897 | -0.59% | 22.6만 |
|---|
| 2026.01.27 | ₩17,897 | ₩18,158 | ₩17,883 | ₩17,950 | +0.30% | 19.2만 |
|---|
| 2026.01.26 | ₩17,937 | ₩18,031 | ₩17,589 | ₩17,883 | -0.30% | 23.7만 |
|---|
| 2026.01.23 | ₩18,084 | ₩18,245 | ₩17,924 | ₩18,017 | -0.37% | 21.2만 |
|---|
| 2026.01.22 | ₩18,352 | ₩18,579 | ₩18,191 | ₩18,191 | -0.87% | 29.4만 |
|---|
| 2026.01.21 | ₩18,031 | ₩18,392 | ₩17,977 | ₩18,352 | +1.78% | 24.8만 |
|---|
| 2026.01.20 | ₩18,057 | ₩18,084 | ₩17,716 | ₩17,924 | -0.74% | 26.4만 |
|---|
| 2026.01.16 | ₩18,392 | ₩18,405 | ₩18,138 | ₩18,151 | -1.31% | 12.7만 |
|---|
| 2026.01.15 | ₩18,311 | ₩18,579 | ₩18,211 | ₩18,512 | +1.10% | 16.3만 |
|---|
| 2026.01.14 | ₩17,883 | ₩18,378 | ₩17,843 | ₩18,271 | +2.17% | 14.2만 |
|---|
| 2026.01.13 | ₩18,084 | ₩18,124 | ₩17,736 | ₩17,964 | -0.67% | 19.8만 |
|---|
| 2026.01.12 | ₩18,044 | ₩18,218 | ₩17,897 | ₩18,031 | -0.07% | 17만 |
|---|
| 2026.01.09 | ₩18,218 | ₩18,218 | ₩17,990 | ₩18,097 | -0.66% | 22.4만 |
|---|
| 2026.01.08 | ₩17,576 | ₩18,311 | ₩17,576 | ₩18,084 | +2.89% | 33.6만 |
|---|
| 2026.01.07 | ₩18,178 | ₩18,178 | ₩17,429 | ₩17,562 | -3.38% | 35.6만 |
|---|
| 2026.01.06 | ₩18,218 | ₩18,311 | ₩17,897 | ₩18,204 | -0.07% | 35.5만 |
|---|
| 2026.01.05 | ₩18,044 | ₩18,398 | ₩17,950 | ₩18,311 | +1.48% | 23.8만 |
|---|
| 2026.01.02 | ₩17,897 | ₩18,151 | ₩17,616 | ₩18,044 | +0.82% | 33.8만 |
|---|
| 2025.12.31 | ₩17,937 | ₩18,191 | ₩17,776 | ₩17,843 | -0.52% | 65.5만 |
|---|
| 2025.12.30 | ₩18,445 | ₩18,659 | ₩18,418 | ₩18,499 | +0.29% | 56.5만 |
|---|
| 2025.12.29 | ₩18,459 | ₩18,592 | ₩18,405 | ₩18,485 | +0.14% | 47.3만 |
|---|
| 2025.12.26 | ₩18,311 | ₩18,532 | ₩18,298 | ₩18,432 | +0.66% | 22.3만 |
|---|
| 2025.12.24 | ₩18,191 | ₩18,432 | ₩18,151 | ₩18,298 | +0.59% | 10.8만 |
|---|
| 2025.12.23 | ₩18,512 | ₩18,699 | ₩18,178 | ₩18,191 | -1.73% | 29만 |
|---|
| 2025.12.22 | ₩18,780 | ₩18,967 | ₩18,338 | ₩18,512 | -1.42% | 34만 |
|---|
| 2025.12.19 | ₩19,194 | ₩19,261 | ₩18,753 | ₩18,820 | -1.95% | 134.3만 |
|---|
| 2025.12.18 | ₩19,301 | ₩19,515 | ₩19,094 | ₩19,168 | -0.69% | 43.9만 |
|---|
| 2025.12.17 | ₩19,609 | ₩19,756 | ₩19,061 | ₩19,301 | -1.57% | 53.3만 |
|---|
| 2025.12.16 | ₩19,448 | ₩19,769 | ₩19,341 | ₩19,636 | +0.96% | 37.7만 |
|---|
| 2025.12.15 | ₩19,382 | ₩19,569 | ₩19,275 | ₩19,489 | +0.55% | 46.1만 |
|---|
| 2025.12.12 | ₩19,462 | ₩19,529 | ₩19,248 | ₩19,261 | -1.03% | 40.1만 |
|---|
| 2025.12.11 | ₩19,796 | ₩20,024 | ₩19,301 | ₩19,382 | -2.09% | 30.4만 |
|---|
| 2025.12.10 | ₩19,957 | ₩19,957 | ₩19,636 | ₩19,796 | -0.80% | 39.3만 |
|---|
| 2025.12.09 | ₩19,662 | ₩19,990 | ₩19,542 | ₩19,917 | +1.29% | 21.2만 |
|---|
| 2025.12.08 | ₩19,823 | ₩19,863 | ₩19,596 | ₩19,716 | -0.54% | 17.2만 |
|---|
| 2025.12.05 | ₩19,863 | ₩20,024 | ₩19,756 | ₩19,810 | -0.27% | 11.3만 |
|---|
| 2025.12.04 | ₩19,850 | ₩20,157 | ₩19,729 | ₩19,823 | -0.13% | 18.5만 |
|---|
| 2025.12.03 | ₩19,569 | ₩19,917 | ₩19,569 | ₩19,890 | +1.64% | 12.4만 |
|---|
| 2025.12.02 | ₩19,596 | ₩19,609 | ₩19,275 | ₩19,569 | -0.14% | 13.6만 |
|---|
| 2025.12.01 | ₩19,743 | ₩19,890 | ₩19,502 | ₩19,569 | -0.88% | 16.6만 |
|---|
| 2025.11.28 | ₩19,810 | ₩19,823 | ₩19,676 | ₩19,823 | +0.07% | 4.4만 |
|---|
| 2025.11.26 | ₩19,502 | ₩19,822 | ₩19,328 | ₩19,662 | +0.82% | 12.8만 |
|---|
| 2025.11.25 | ₩19,181 | ₩19,609 | ₩19,061 | ₩19,502 | +1.67% | 15.6만 |
|---|
| 2025.11.24 | ₩18,994 | ₩19,168 | ₩18,820 | ₩19,087 | +0.49% | 21.3만 |
|---|
| 2025.11.21 | ₩18,673 | ₩19,261 | ₩18,592 | ₩19,087 | +2.22% | 29.9만 |
|---|
| 2025.11.20 | ₩18,860 | ₩19,020 | ₩18,592 | ₩18,592 | -1.42% | 20.6만 |
|---|
| 2025.11.19 | ₩18,860 | ₩19,174 | ₩18,793 | ₩18,847 | -0.07% | 24.1만 |
|---|
| 2025.11.18 | ₩18,833 | ₩19,141 | ₩18,726 | ₩19,007 | +0.92% | 20만 |
|---|
| 2025.11.17 | ₩19,355 | ₩19,361 | ₩18,793 | ₩18,913 | -2.28% | 18.5만 |
|---|
| 2025.11.14 | ₩19,301 | ₩19,367 | ₩19,127 | ₩19,261 | -0.21% | 17.2만 |
|---|
| 2025.11.13 | ₩19,194 | ₩19,475 | ₩19,061 | ₩19,368 | +0.91% | 45.2만 |
|---|
| 2025.11.12 | ₩19,301 | ₩19,489 | ₩19,154 | ₩19,435 | +0.69% | 9.8만 |
|---|
| 2025.11.11 | ₩19,114 | ₩19,288 | ₩19,094 | ₩19,248 | +0.70% | 16.1만 |
|---|
| 2025.11.10 | ₩19,328 | ₩19,435 | ₩18,833 | ₩19,101 | -1.18% | 19만 |
|---|
| 2025.11.07 | ₩18,967 | ₩19,079 | ₩18,726 | ₩19,047 | +0.42% | 14.1만 |
|---|
| 2025.11.06 | ₩19,234 | ₩19,328 | ₩18,760 | ₩18,900 | -1.74% | 28.2만 |
|---|
| 2025.11.05 | ₩18,967 | ₩19,194 | ₩18,920 | ₩19,020 | +0.28% | 48.7만 |
|---|
| 2025.11.04 | ₩19,261 | ₩19,355 | ₩19,007 | ₩19,194 | -0.35% | 56.6만 |
|---|
| 2025.11.03 | ₩19,315 | ₩19,542 | ₩19,101 | ₩19,502 | +0.97% | 21.5만 |
|---|
| 2025.10.31 | ₩19,301 | ₩19,602 | ₩19,208 | ₩19,315 | +0.07% | 19.9만 |
|---|
| 2025.10.30 | ₩19,328 | ₩19,422 | ₩19,034 | ₩19,261 | -0.35% | 23.5만 |
|---|
| 2025.10.29 | ₩19,502 | ₩19,783 | ₩19,315 | ₩19,328 | -0.89% | 19.5만 |
|---|
| 2025.10.28 | ₩19,462 | ₩19,823 | ₩19,462 | ₩19,662 | +1.03% | 24.7만 |
|---|
| 2025.10.27 | ₩19,154 | ₩19,489 | ₩19,087 | ₩19,475 | +1.68% | 22.9만 |
|---|
| 2025.10.24 | ₩19,074 | ₩19,261 | ₩19,027 | ₩19,168 | +0.49% | 47.4만 |
|---|
| 2025.10.23 | ₩19,047 | ₩19,074 | ₩18,726 | ₩19,007 | -0.21% | 15.8만 |
|---|
| 2025.10.22 | ₩18,766 | ₩18,913 | ₩18,646 | ₩18,873 | +0.57% | 26.6만 |
|---|
| 2025.10.21 | ₩18,459 | ₩18,833 | ₩18,459 | ₩18,780 | +1.74% | 19.2만 |
|---|
| 2025.10.20 | ₩18,405 | ₩18,566 | ₩18,298 | ₩18,459 | +0.29% | 15.6만 |
|---|
| 2025.10.17 | ₩18,191 | ₩18,525 | ₩18,140 | ₩18,392 | +1.10% | 20.5만 |
|---|
| 2025.10.16 | ₩18,592 | ₩18,592 | ₩17,990 | ₩18,111 | -2.59% | 22만 |
|---|
| 2025.10.15 | ₩18,619 | ₩18,713 | ₩18,432 | ₩18,579 | -0.22% | 19.3만 |
|---|
| 2025.10.14 | ₩18,204 | ₩18,646 | ₩18,204 | ₩18,499 | +1.62% | 20.4만 |
|---|
| 2025.10.13 | ₩18,097 | ₩18,405 | ₩17,964 | ₩18,352 | +1.40% | 23만 |
|---|
| 2025.10.10 | ₩17,803 | ₩18,031 | ₩17,596 | ₩17,817 | +0.08% | 37.2만 |
|---|