시장 데이터를 불러오는 중
전체 종목
Eagle Point Credit Company 6.50% Series C Term Preferred Stock due 2031 과거 주가
Eagle Point Credit Company 6.50% Series C Term Preferred Stock due 2031 · ECCC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Point Credit Company 6.50% Series C Term Preferred Stock due 2031 · ECCC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,662 | ₩32,729 | ₩32,568 | ₩32,568 | -0.29% | 1.9천 |
| 2026.10.08 | ₩32,501 | ₩32,756 | ₩32,501 | ₩32,756 | +0.78% | 1.8천 |
| 2026.10.07 | ₩32,796 | ₩33,252 | ₩32,595 | ₩32,595 | -0.61% | 3.4천 |
| 2026.10.06 | ₩33,467 | ₩33,467 | ₩33,199 | ₩33,333 | -0.40% | 800 |
| 2026.10.05 | ₩33,024 | ₩33,534 | ₩32,997 | ₩33,164 | +0.42% | 3.7천 |
| 2026.10.02 | ₩32,930 | ₩33,467 | ₩32,930 | ₩33,199 | +0.81% | 1.2천 |
| 2026.10.01 | ₩32,877 | ₩33,923 | ₩32,877 | ₩33,923 | +3.18% | 500 |
| 2026.09.30 | ₩33,500 | ₩33,500 | ₩33,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,500 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩33,802 | ₩33,802 | ₩33,456 | ₩33,500 | -0.89% | 2.9천 |
|---|
| 2026.09.28 | ₩33,534 | ₩33,735 | ₩33,534 | ₩33,735 | +0.60% | 2.7천 |
|---|
| 2026.09.25 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,561 | ₩33,601 | ₩33,266 | ₩33,534 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩33,547 | ₩33,561 | ₩33,534 | ₩33,561 | +0.04% | 2.6천 |
|---|
| 2026.09.22 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩33,534 | ₩33,534 | ₩33,199 | ₩33,425 | -0.32% | 2.5천 |
|---|
| 2026.09.18 | ₩33,380 | ₩33,534 | ₩33,380 | ₩33,466 | +0.26% | 1.4천 |
|---|
| 2026.09.17 | ₩33,400 | ₩33,561 | ₩33,011 | ₩33,561 | +0.48% | 700 |
|---|
| 2026.09.16 | ₩33,400 | ₩33,467 | ₩33,386 | ₩33,467 | +0.20% | 1.6천 |
|---|
| 2026.09.15 | ₩33,400 | ₩33,467 | ₩32,769 | ₩33,467 | +0.20% | 4천 |
|---|
| 2026.09.14 | ₩33,252 | ₩33,614 | ₩33,132 | ₩33,614 | +1.09% | 2.2천 |
|---|
| 2026.09.11 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,574 | ₩33,574 | ₩33,400 | ₩33,400 | -0.52% | 1.2천 |
|---|
| 2026.09.09 | ₩33,521 | ₩33,789 | ₩33,521 | ₩33,789 | +0.80% | 1.5천 |
|---|
| 2026.09.08 | ₩33,335 | ₩33,695 | ₩33,333 | ₩33,643 | +0.92% | 1.2천 |
|---|
| 2026.09.04 | ₩33,635 | ₩33,665 | ₩33,346 | ₩33,346 | -0.86% | 2.6천 |
|---|
| 2026.09.03 | ₩33,601 | ₩33,601 | ₩33,333 | ₩33,467 | -0.40% | 3.7천 |
|---|
| 2026.09.02 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩33,936 | ₩33,936 | ₩33,541 | ₩33,601 | -0.99% | 5.8천 |
|---|
| 2026.08.31 | ₩33,676 | ₩33,676 | ₩33,643 | ₩33,668 | -0.02% | 1.2천 |
|---|
| 2026.08.28 | ₩34,003 | ₩34,003 | ₩33,869 | ₩33,869 | -0.39% | 1.2천 |
|---|
| 2026.08.27 | ₩33,601 | ₩33,863 | ₩33,601 | ₩33,863 | +0.78% | 1.2천 |
|---|
| 2026.08.26 | ₩33,494 | ₩33,869 | ₩33,494 | ₩33,601 | +0.32% | 900 |
|---|
| 2026.08.25 | ₩33,427 | ₩33,883 | ₩33,427 | ₩33,883 | +1.36% | 600 |
|---|
| 2026.08.24 | ₩33,936 | ₩34,075 | ₩33,916 | ₩33,919 | -0.05% | 2.6천 |
|---|
| 2026.08.21 | ₩33,614 | ₩34,178 | ₩33,441 | ₩34,111 | +1.48% | 8.1천 |
|---|
| 2026.08.20 | ₩33,628 | ₩33,749 | ₩33,413 | ₩33,749 | +0.36% | 2.2천 |
|---|
| 2026.08.19 | ₩33,695 | ₩33,708 | ₩33,601 | ₩33,614 | -0.24% | 2.3천 |
|---|
| 2026.08.18 | ₩33,427 | ₩34,205 | ₩33,373 | ₩33,668 | +0.72% | 1.5만 |
|---|
| 2026.08.17 | ₩33,065 | ₩33,480 | ₩33,065 | ₩33,427 | +1.10% | 1.3만 |
|---|
| 2026.08.14 | ₩33,078 | ₩33,078 | ₩33,065 | ₩33,065 | -0.04% | 1.1천 |
|---|
| 2026.08.13 | ₩33,179 | ₩33,179 | ₩33,078 | ₩33,094 | -0.25% | 900 |
|---|
| 2026.08.12 | ₩33,212 | ₩33,212 | ₩33,158 | ₩33,158 | -0.16% | 1천 |
|---|
| 2026.08.11 | ₩33,293 | ₩33,293 | ₩32,997 | ₩32,997 | -0.89% | 6.7천 |
|---|
| 2026.08.10 | ₩33,293 | ₩33,470 | ₩33,293 | ₩33,333 | +0.12% | 2천 |
|---|
| 2026.08.07 | ₩33,319 | ₩33,360 | ₩33,252 | ₩33,326 | +0.02% | 1.5만 |
|---|
| 2026.08.06 | ₩33,252 | ₩33,386 | ₩33,239 | ₩33,309 | +0.17% | 3.5천 |
|---|
| 2026.08.05 | ₩33,252 | ₩33,480 | ₩33,252 | ₩33,480 | +0.69% | 4천 |
|---|
| 2026.08.04 | ₩33,199 | ₩33,373 | ₩33,199 | ₩33,306 | +0.32% | 1.8천 |
|---|
| 2026.08.03 | ₩33,494 | ₩33,507 | ₩33,132 | ₩33,172 | -0.96% | 2.7천 |
|---|
| 2026.07.31 | ₩33,400 | ₩33,498 | ₩33,400 | ₩33,400 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,386 | ₩33,400 | ₩33,172 | ₩33,400 | +0.04% | 1.8천 |
|---|
| 2026.07.28 | ₩33,319 | ₩33,400 | ₩33,319 | ₩33,400 | +0.24% | 1.1천 |
|---|
| 2026.07.27 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,427 | ₩33,427 | ₩33,400 | ₩33,400 | -0.08% | 400 |
|---|
| 2026.07.23 | ₩33,400 | ₩33,413 | ₩33,333 | ₩33,400 | 0.00% | 1.4천 |
|---|
| 2026.07.22 | ₩33,467 | ₩33,467 | ₩33,364 | ₩33,364 | -0.31% | 800 |
|---|
| 2026.07.21 | ₩33,400 | ₩33,451 | ₩33,340 | ₩33,451 | +0.15% | 2.7천 |
|---|
| 2026.07.20 | ₩33,407 | ₩33,467 | ₩33,360 | ₩33,360 | -0.14% | 1.3만 |
|---|
| 2026.07.17 | ₩33,353 | ₩33,420 | ₩33,266 | ₩33,350 | -0.01% | 2.6천 |
|---|
| 2026.07.16 | ₩33,212 | ₩33,400 | ₩33,185 | ₩33,400 | +0.57% | 2천 |
|---|
| 2026.07.15 | ₩32,997 | ₩33,038 | ₩32,997 | ₩33,038 | +0.12% | 1.8천 |
|---|
| 2026.07.14 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩33,467 | ₩33,486 | ₩33,212 | ₩33,467 | 0.00% | 3.1천 |
|---|
| 2026.07.10 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩33,400 | ₩33,427 | ₩33,400 | ₩33,400 | 0.00% | 1.4천 |
|---|
| 2026.07.08 | ₩33,400 | ₩33,506 | ₩33,400 | ₩33,503 | +0.31% | 2.1천 |
|---|
| 2026.07.07 | ₩33,413 | ₩33,514 | ₩33,413 | ₩33,514 | +0.30% | 800 |
|---|
| 2026.07.06 | ₩33,641 | ₩33,641 | ₩33,480 | ₩33,480 | -0.48% | 900 |
|---|
| 2026.07.02 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,534 | ₩33,534 | ₩33,266 | ₩33,534 | 0.00% | 1.8천 |
|---|
| 2026.06.30 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 600 |
|---|
| 2026.06.29 | ₩33,534 | ₩33,534 | ₩33,507 | ₩33,507 | -0.08% | 1.8천 |
|---|
| 2026.06.26 | ₩33,521 | ₩33,664 | ₩33,521 | ₩33,664 | +0.43% | 1.3천 |
|---|
| 2026.06.25 | ₩33,521 | ₩33,521 | ₩33,467 | ₩33,521 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩33,467 | ₩33,534 | ₩33,433 | ₩33,534 | +0.20% | 1.5천 |
|---|
| 2026.06.23 | ₩33,521 | ₩33,521 | ₩33,433 | ₩33,433 | -0.26% | 2.2천 |
|---|
| 2026.06.22 | ₩33,521 | ₩33,668 | ₩33,340 | ₩33,547 | +0.08% | 8천 |
|---|
| 2026.06.18 | ₩33,386 | ₩33,521 | ₩33,360 | ₩33,521 | +0.40% | 4천 |
|---|
| 2026.06.17 | ₩32,997 | ₩33,416 | ₩32,997 | ₩33,333 | +1.02% | 6.5천 |
|---|
| 2026.06.16 | ₩33,038 | ₩33,038 | ₩32,964 | ₩32,997 | -0.12% | 2.9천 |
|---|
| 2026.06.15 | ₩32,612 | ₩32,997 | ₩32,612 | ₩32,997 | +1.18% | 5.4천 |
|---|
| 2026.06.12 | ₩32,441 | ₩32,944 | ₩32,441 | ₩32,863 | +1.30% | 5.6천 |
|---|
| 2026.06.11 | ₩32,488 | ₩32,501 | ₩32,354 | ₩32,354 | -0.41% | 5.8천 |
|---|
| 2026.06.10 | ₩32,528 | ₩32,736 | ₩32,434 | ₩32,434 | -0.29% | 2천 |
|---|
| 2026.06.09 | ₩32,515 | ₩32,850 | ₩32,515 | ₩32,528 | +0.04% | 1.6천 |
|---|
| 2026.06.08 | ₩33,199 | ₩33,199 | ₩32,421 | ₩32,421 | -2.34% | 6.8천 |
|---|
| 2026.06.05 | ₩32,997 | ₩33,199 | ₩32,997 | ₩33,098 | +0.30% | 2.2천 |
|---|
| 2026.06.04 | ₩33,098 | ₩33,098 | ₩32,997 | ₩32,997 | -0.30% | 1.8천 |
|---|
| 2026.06.03 | ₩33,141 | ₩33,141 | ₩32,877 | ₩32,985 | -0.47% | 6.3천 |
|---|
| 2026.06.02 | ₩33,065 | ₩33,065 | ₩32,863 | ₩32,890 | -0.53% | 4.7천 |
|---|
| 2026.06.01 | ₩33,266 | ₩33,266 | ₩32,912 | ₩32,912 | -1.06% | 1.4만 |
|---|
| 2026.05.29 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩33,212 | ₩33,333 | ₩32,956 | ₩33,239 | +0.08% | 4.3천 |
|---|
| 2026.05.27 | ₩33,266 | ₩33,266 | ₩33,014 | ₩33,058 | -0.62% | 6.5천 |
|---|
| 2026.05.26 | ₩32,999 | ₩33,252 | ₩32,997 | ₩33,252 | +0.77% | 1.4천 |
|---|
| 2026.05.22 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩33,011 | ₩33,212 | ₩33,011 | ₩33,185 | +0.53% | 700 |
|---|
| 2026.05.20 | ₩32,595 | ₩33,132 | ₩32,380 | ₩32,930 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩32,877 | ₩32,917 | ₩32,394 | ₩32,850 | -0.08% | 7.8천 |
|---|
| 2026.05.18 | ₩32,575 | ₩33,239 | ₩32,474 | ₩33,065 | +1.50% | 1.9만 |
|---|
| 2026.05.15 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 1.4천 |
|---|
| 2026.05.14 | ₩32,810 | ₩32,810 | ₩32,260 | ₩32,575 | -0.72% | 6.4천 |
|---|
| 2026.05.13 | ₩32,139 | ₩32,850 | ₩32,085 | ₩32,850 | +2.21% | 2.7만 |
|---|
| 2026.05.12 | ₩31,750 | ₩32,246 | ₩31,468 | ₩32,126 | +1.18% | 4.5만 |
|---|
| 2026.05.11 | ₩32,327 | ₩32,327 | ₩31,602 | ₩31,723 | -1.87% | 2.4만 |
|---|
| 2026.05.08 | ₩32,461 | ₩32,488 | ₩32,340 | ₩32,394 | -0.21% | 4.2천 |
|---|
| 2026.05.07 | ₩32,608 | ₩32,743 | ₩32,300 | ₩32,528 | -0.25% | 2.1만 |
|---|
| 2026.05.06 | ₩32,380 | ₩32,997 | ₩32,300 | ₩32,595 | +0.66% | 3만 |
|---|
| 2026.05.05 | ₩32,528 | ₩32,836 | ₩32,300 | ₩32,555 | +0.08% | 1.7만 |
|---|
| 2026.05.04 | ₩32,917 | ₩32,917 | ₩32,394 | ₩32,541 | -1.14% | 1.1만 |
|---|
| 2026.05.01 | ₩33,417 | ₩33,417 | ₩32,689 | ₩33,038 | -1.14% | 7.3천 |
|---|
| 2026.04.30 | ₩33,333 | ₩33,333 | ₩32,997 | ₩33,212 | -0.36% | 7천 |
|---|
| 2026.04.29 | ₩33,427 | ₩33,427 | ₩33,212 | ₩33,333 | -0.28% | 1.9천 |
|---|
| 2026.04.28 | ₩33,266 | ₩33,266 | ₩33,117 | ₩33,266 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩33,266 | ₩33,333 | ₩33,051 | ₩33,279 | +0.04% | 6.1천 |
|---|
| 2026.04.24 | ₩33,125 | ₩33,333 | ₩33,125 | ₩33,246 | +0.36% | 2.3천 |
|---|
| 2026.04.23 | ₩33,132 | ₩33,333 | ₩33,132 | ₩33,333 | +0.61% | 1.2만 |
|---|
| 2026.04.22 | ₩33,319 | ₩33,319 | ₩33,011 | ₩33,199 | -0.36% | 2.9천 |
|---|
| 2026.04.21 | ₩32,890 | ₩33,199 | ₩32,729 | ₩33,199 | +0.94% | 4.3천 |
|---|
| 2026.04.20 | ₩32,663 | ₩32,984 | ₩32,662 | ₩32,890 | +0.69% | 4.6천 |
|---|
| 2026.04.17 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 2.5천 |
|---|
| 2026.04.16 | ₩32,662 | ₩32,729 | ₩32,575 | ₩32,649 | -0.04% | 4.7천 |
|---|
| 2026.04.15 | ₩32,434 | ₩32,662 | ₩32,434 | ₩32,662 | +0.70% | 4천 |
|---|
| 2026.04.14 | ₩32,555 | ₩32,555 | ₩32,340 | ₩32,340 | -0.66% | 4.9천 |
|---|
| 2026.04.13 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 3.8천 |
|---|
| 2026.04.10 | ₩32,521 | ₩32,743 | ₩32,354 | ₩32,743 | +0.68% | 5.1천 |
|---|
| 2026.04.09 | ₩32,769 | ₩32,863 | ₩32,528 | ₩32,702 | -0.20% | 7.3천 |
|---|
| 2026.04.08 | ₩32,380 | ₩32,775 | ₩32,380 | ₩32,595 | +0.66% | 2.9천 |
|---|
| 2026.04.07 | ₩32,380 | ₩32,380 | ₩32,193 | ₩32,287 | -0.29% | 1.9천 |
|---|
| 2026.04.06 | ₩32,378 | ₩32,378 | ₩32,206 | ₩32,287 | -0.28% | 1천 |
|---|
| 2026.04.02 | ₩32,595 | ₩32,997 | ₩32,083 | ₩32,394 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩33,212 | ₩33,212 | ₩32,662 | ₩32,842 | -1.11% | 3.9천 |
|---|
| 2026.03.31 | ₩33,185 | ₩33,185 | ₩32,917 | ₩32,971 | -0.65% | 4.2천 |
|---|
| 2026.03.30 | ₩32,930 | ₩32,930 | ₩32,783 | ₩32,930 | 0.00% | 900 |
|---|
| 2026.03.27 | ₩32,930 | ₩33,091 | ₩32,796 | ₩32,930 | 0.00% | 2.9천 |
|---|
| 2026.03.26 | ₩32,930 | ₩32,930 | ₩32,769 | ₩32,930 | 0.00% | 2.7천 |
|---|
| 2026.03.25 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 1천 |
|---|
| 2026.03.24 | ₩32,930 | ₩33,199 | ₩32,816 | ₩32,930 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩32,749 | ₩32,971 | ₩32,749 | ₩32,971 | +0.68% | 1.8천 |
|---|
| 2026.03.20 | ₩32,803 | ₩33,051 | ₩32,541 | ₩32,930 | +0.39% | 1.5만 |
|---|
| 2026.03.19 | ₩32,702 | ₩33,065 | ₩32,702 | ₩33,024 | +0.98% | 2천 |
|---|
| 2026.03.18 | ₩32,347 | ₩32,810 | ₩32,260 | ₩32,796 | +1.39% | 5.9천 |
|---|
| 2026.03.17 | ₩32,313 | ₩32,702 | ₩32,300 | ₩32,568 | +0.79% | 3.9천 |
|---|
| 2026.03.16 | ₩32,233 | ₩32,246 | ₩32,093 | ₩32,246 | +0.04% | 3.5천 |
|---|
| 2026.03.13 | ₩32,065 | ₩32,179 | ₩31,991 | ₩32,144 | +0.25% | 5.7천 |
|---|
| 2026.03.12 | ₩31,904 | ₩32,193 | ₩31,881 | ₩32,193 | +0.90% | 7.7천 |
|---|
| 2026.03.11 | ₩32,059 | ₩32,059 | ₩31,891 | ₩32,059 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩31,924 | ₩32,241 | ₩31,884 | ₩32,085 | +0.50% | 5천 |
|---|
| 2026.03.09 | ₩31,790 | ₩32,119 | ₩31,200 | ₩31,830 | +0.13% | 2.1만 |
|---|
| 2026.03.06 | ₩31,898 | ₩32,226 | ₩31,696 | ₩31,898 | 0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩32,783 | ₩32,796 | ₩31,549 | ₩32,380 | -1.23% | 2.4만 |
|---|
| 2026.03.04 | ₩33,105 | ₩33,120 | ₩32,910 | ₩32,910 | -0.59% | 4.1천 |
|---|
| 2026.03.03 | ₩32,944 | ₩33,105 | ₩32,944 | ₩33,105 | +0.49% | 1.2천 |
|---|
| 2026.03.02 | ₩33,199 | ₩33,259 | ₩33,018 | ₩33,133 | -0.20% | 2.1천 |
|---|
| 2026.02.27 | ₩33,266 | ₩33,266 | ₩33,185 | ₩33,199 | -0.20% | 4.5천 |
|---|
| 2026.02.26 | ₩33,199 | ₩33,199 | ₩33,172 | ₩33,199 | 0.00% | 6.7천 |
|---|
| 2026.02.25 | ₩33,185 | ₩33,266 | ₩33,132 | ₩33,199 | +0.04% | 4.4천 |
|---|
| 2026.02.24 | ₩33,165 | ₩33,373 | ₩33,132 | ₩33,145 | -0.06% | 7.3천 |
|---|
| 2026.02.23 | ₩33,165 | ₩33,386 | ₩32,944 | ₩33,098 | -0.20% | 8.3천 |
|---|
| 2026.02.20 | ₩32,863 | ₩33,199 | ₩32,769 | ₩33,132 | +0.82% | 6.3천 |
|---|
| 2026.02.19 | ₩32,890 | ₩32,890 | ₩32,729 | ₩32,863 | -0.08% | 7.3천 |
|---|
| 2026.02.18 | ₩32,863 | ₩32,904 | ₩32,528 | ₩32,904 | +0.12% | 1.8만 |
|---|
| 2026.02.17 | ₩32,407 | ₩32,890 | ₩32,300 | ₩32,877 | +1.45% | 1만 |
|---|
| 2026.02.13 | ₩32,354 | ₩32,649 | ₩32,283 | ₩32,595 | +0.75% | 3.6천 |
|---|
| 2026.02.12 | ₩32,380 | ₩32,380 | ₩32,380 | ₩32,380 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩32,354 | ₩32,354 | ₩32,273 | ₩32,327 | -0.08% | 9.2천 |
|---|
| 2026.02.10 | ₩32,689 | ₩32,689 | ₩32,287 | ₩32,649 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩32,649 | ₩32,662 | ₩32,179 | ₩32,313 | -1.03% | 7.7천 |
|---|
| 2026.02.06 | ₩32,769 | ₩32,863 | ₩32,233 | ₩32,863 | +0.29% | 4.2천 |
|---|
| 2026.02.05 | ₩32,615 | ₩32,783 | ₩32,598 | ₩32,783 | +0.51% | 2.3천 |
|---|
| 2026.02.04 | ₩32,595 | ₩32,733 | ₩32,595 | ₩32,622 | +0.08% | 3.3천 |
|---|
| 2026.02.03 | ₩32,722 | ₩32,722 | ₩32,461 | ₩32,557 | -0.50% | 1.1천 |
|---|
| 2026.02.02 | ₩32,863 | ₩32,863 | ₩32,354 | ₩32,488 | -1.14% | 6.7천 |
|---|
| 2026.01.30 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩32,984 | ₩32,984 | ₩32,796 | ₩32,983 | -0.00% | 2.8천 |
|---|
| 2026.01.28 | ₩32,863 | ₩32,898 | ₩32,863 | ₩32,897 | +0.10% | 5.1천 |
|---|
| 2026.01.27 | ₩33,011 | ₩33,031 | ₩32,863 | ₩32,991 | -0.06% | 6.2천 |
|---|
| 2026.01.26 | ₩32,997 | ₩32,997 | ₩32,810 | ₩32,810 | -0.57% | 4천 |
|---|
| 2026.01.23 | ₩32,796 | ₩32,997 | ₩32,796 | ₩32,997 | +0.61% | 2.9천 |
|---|
| 2026.01.22 | ₩32,863 | ₩32,863 | ₩32,676 | ₩32,676 | -0.57% | 900 |
|---|
| 2026.01.21 | ₩32,863 | ₩32,937 | ₩32,863 | ₩32,925 | +0.19% | 4.4천 |
|---|
| 2026.01.20 | ₩32,997 | ₩33,132 | ₩32,890 | ₩32,890 | -0.33% | 1.9천 |
|---|
| 2026.01.16 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,957 | ₩33,058 | ₩32,528 | ₩33,058 | +0.31% | 5.6천 |
|---|
| 2026.01.14 | ₩33,118 | ₩33,118 | ₩32,662 | ₩32,863 | -0.77% | 4.1천 |
|---|
| 2026.01.13 | ₩32,863 | ₩33,373 | ₩32,662 | ₩33,120 | +0.78% | 1.1만 |
|---|
| 2026.01.12 | ₩32,729 | ₩33,091 | ₩32,166 | ₩32,166 | -1.72% | 6.7천 |
|---|
| 2026.01.09 | ₩32,841 | ₩33,018 | ₩32,841 | ₩32,984 | +0.44% | 8.7천 |
|---|
| 2026.01.08 | ₩32,930 | ₩33,386 | ₩32,662 | ₩32,662 | -0.81% | 5.4천 |
|---|
| 2026.01.07 | ₩33,011 | ₩33,252 | ₩32,830 | ₩32,971 | -0.12% | 9.6천 |
|---|
| 2026.01.06 | ₩32,930 | ₩33,199 | ₩32,930 | ₩32,997 | +0.20% | 1.7천 |
|---|
| 2026.01.05 | ₩33,126 | ₩33,266 | ₩32,018 | ₩32,850 | -0.83% | 1만 |
|---|
| 2026.01.02 | ₩33,400 | ₩33,400 | ₩33,011 | ₩33,011 | -1.16% | 3.1천 |
|---|
| 2025.12.31 | ₩33,294 | ₩33,313 | ₩33,212 | ₩33,279 | -0.04% | 3.2천 |
|---|
| 2025.12.30 | ₩33,381 | ₩33,381 | ₩33,132 | ₩33,266 | -0.35% | 3.8천 |
|---|
| 2025.12.29 | ₩33,059 | ₩33,333 | ₩33,051 | ₩33,266 | +0.62% | 5.6천 |
|---|
| 2025.12.26 | ₩33,145 | ₩33,266 | ₩33,132 | ₩33,199 | +0.16% | 4.5천 |
|---|
| 2025.12.24 | ₩33,239 | ₩33,266 | ₩33,024 | ₩33,266 | +0.08% | 9.2천 |
|---|
| 2025.12.23 | ₩33,199 | ₩33,400 | ₩33,065 | ₩33,266 | +0.20% | 4.8천 |
|---|
| 2025.12.22 | ₩33,239 | ₩33,346 | ₩33,172 | ₩33,199 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩33,360 | ₩33,413 | ₩33,132 | ₩33,346 | -0.04% | 1.1만 |
|---|
| 2025.12.18 | ₩33,199 | ₩33,534 | ₩32,944 | ₩33,360 | +0.48% | 2만 |
|---|
| 2025.12.17 | ₩33,098 | ₩33,400 | ₩32,997 | ₩33,199 | +0.30% | 2.5만 |
|---|
| 2025.12.16 | ₩33,132 | ₩33,199 | ₩32,743 | ₩33,199 | +0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩33,091 | ₩33,239 | ₩32,997 | ₩33,132 | +0.12% | 8.6천 |
|---|
| 2025.12.12 | ₩32,729 | ₩32,930 | ₩32,555 | ₩32,930 | +0.61% | 4.4천 |
|---|
| 2025.12.11 | ₩32,729 | ₩32,930 | ₩32,468 | ₩32,729 | 0.00% | 1.7만 |
|---|
| 2025.12.10 | ₩32,193 | ₩32,930 | ₩32,126 | ₩32,904 | +2.21% | 2.4만 |
|---|
| 2025.12.09 | ₩32,193 | ₩32,193 | ₩32,104 | ₩32,193 | 0.00% | 1.9천 |
|---|
| 2025.12.08 | ₩31,991 | ₩32,193 | ₩31,804 | ₩32,193 | +0.63% | 2.6천 |
|---|
| 2025.12.05 | ₩31,857 | ₩31,924 | ₩31,792 | ₩31,857 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩32,005 | ₩32,032 | ₩32,005 | ₩32,032 | +0.08% | 1천 |
|---|
| 2025.12.03 | ₩31,857 | ₩32,032 | ₩31,737 | ₩31,763 | -0.29% | 2.3천 |
|---|
| 2025.12.02 | ₩31,978 | ₩31,978 | ₩31,602 | ₩31,790 | -0.59% | 1천 |
|---|
| 2025.12.01 | ₩31,602 | ₩32,059 | ₩31,589 | ₩31,884 | +0.89% | 3.5천 |
|---|
| 2025.11.28 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,623 | ₩31,857 | ₩31,602 | ₩31,602 | -0.06% | 2.8천 |
|---|
| 2025.11.25 | ₩31,589 | ₩31,857 | ₩31,589 | ₩31,656 | +0.21% | 3.8천 |
|---|
| 2025.11.24 | ₩31,569 | ₩31,589 | ₩31,334 | ₩31,589 | +0.06% | 5.7천 |
|---|
| 2025.11.21 | ₩31,576 | ₩31,589 | ₩31,488 | ₩31,576 | 0.00% | 4.7천 |
|---|
| 2025.11.20 | ₩31,589 | ₩31,589 | ₩31,388 | ₩31,388 | -0.64% | 1.6천 |
|---|
| 2025.11.19 | ₩31,321 | ₩31,321 | ₩31,321 | ₩31,321 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,321 | ₩31,321 | ₩31,321 | ₩31,321 | 0.00% | 2.2천 |
|---|
| 2025.11.17 | ₩31,429 | ₩31,521 | ₩31,429 | ₩31,521 | +0.29% | 2.9천 |
|---|
| 2025.11.14 | ₩31,679 | ₩31,683 | ₩31,462 | ₩31,462 | -0.69% | 2.1천 |
|---|
| 2025.11.13 | ₩31,696 | ₩31,696 | ₩31,522 | ₩31,522 | -0.55% | 4.6천 |
|---|
| 2025.11.12 | ₩31,297 | ₩31,696 | ₩31,256 | ₩31,696 | +1.28% | 4.5천 |
|---|
| 2025.11.11 | ₩31,415 | ₩31,441 | ₩31,415 | ₩31,441 | +0.09% | 3천 |
|---|
| 2025.11.10 | ₩31,254 | ₩31,321 | ₩31,254 | ₩31,321 | +0.21% | 900 |
|---|
| 2025.11.07 | ₩31,340 | ₩31,348 | ₩31,340 | ₩31,348 | +0.03% | 800 |
|---|
| 2025.11.06 | ₩31,388 | ₩31,412 | ₩31,321 | ₩31,361 | -0.09% | 3천 |
|---|
| 2025.11.05 | ₩31,133 | ₩31,468 | ₩31,012 | ₩31,468 | +1.08% | 3.2천 |
|---|
| 2025.11.04 | ₩31,156 | ₩31,156 | ₩30,932 | ₩30,999 | -0.50% | 2.3천 |
|---|
| 2025.11.03 | ₩31,272 | ₩31,408 | ₩30,878 | ₩30,878 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩31,173 | ₩31,173 | ₩31,133 | ₩31,133 | -0.13% | 1천 |
|---|
| 2025.10.30 | ₩31,281 | ₩31,281 | ₩31,281 | ₩31,281 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩31,200 | ₩31,348 | ₩31,106 | ₩31,120 | -0.26% | 3.4천 |
|---|
| 2025.10.28 | ₩31,294 | ₩31,537 | ₩31,220 | ₩31,374 | +0.26% | 6.5천 |
|---|
| 2025.10.27 | ₩31,200 | ₩31,361 | ₩31,200 | ₩31,279 | +0.25% | 1.5천 |
|---|
| 2025.10.24 | ₩31,321 | ₩31,321 | ₩31,254 | ₩31,254 | -0.21% | 800 |
|---|
| 2025.10.23 | ₩31,254 | ₩31,321 | ₩31,254 | ₩31,297 | +0.14% | 1.2천 |
|---|
| 2025.10.22 | ₩31,240 | ₩31,321 | ₩31,240 | ₩31,254 | +0.04% | 2.2천 |
|---|
| 2025.10.21 | ₩31,321 | ₩31,321 | ₩31,066 | ₩31,066 | -0.81% | 3천 |
|---|
| 2025.10.20 | ₩31,012 | ₩31,361 | ₩31,012 | ₩31,254 | +0.78% | 2.1천 |
|---|
| 2025.10.17 | ₩31,562 | ₩31,562 | ₩30,999 | ₩30,999 | -1.78% | 6.9천 |
|---|
| 2025.10.16 | ₩31,522 | ₩31,522 | ₩31,522 | ₩31,522 | 0.00% | 500 |
|---|
| 2025.10.15 | ₩31,455 | ₩31,460 | ₩31,455 | ₩31,460 | +0.02% | 600 |
|---|
| 2025.10.14 | ₩31,441 | ₩31,441 | ₩31,173 | ₩31,361 | -0.26% | 2.6천 |
|---|
| 2025.10.13 | ₩31,916 | ₩31,916 | ₩31,643 | ₩31,656 | -0.82% | 2.5천 |
|---|
| 2025.10.10 | ₩32,622 | ₩32,863 | ₩31,576 | ₩32,354 | -0.82% | 5.6천 |
|---|