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 | ₩32,656 | ₩32,723 | ₩32,562 | ₩32,562 | -0.29% | 1.9천 |
| 2026.10.08 | ₩32,495 | ₩32,750 | ₩32,495 | ₩32,750 | +0.78% | 1.8천 |
| 2026.10.07 | ₩32,790 | ₩33,246 | ₩32,589 | ₩32,589 | -0.61% | 3.4천 |
| 2026.10.06 | ₩33,460 | ₩33,460 | ₩33,192 | ₩33,326 | -0.40% | 800 |
| 2026.10.05 | ₩33,018 | ₩33,528 | ₩32,991 | ₩33,157 | +0.42% | 3.7천 |
| 2026.10.02 | ₩32,924 | ₩33,460 | ₩32,924 | ₩33,192 | +0.81% | 1.2천 |
| 2026.10.01 | ₩32,870 | ₩33,916 | ₩32,870 | ₩33,916 | +3.18% | 500 |
| 2026.09.30 | ₩33,494 | ₩33,494 | ₩33,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,494 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩33,796 | ₩33,796 | ₩33,450 | ₩33,494 | -0.89% | 2.9천 |
|---|
| 2026.09.28 | ₩33,528 | ₩33,729 | ₩33,528 | ₩33,729 | +0.60% | 2.7천 |
|---|
| 2026.09.25 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,554 | ₩33,595 | ₩33,259 | ₩33,528 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩33,541 | ₩33,554 | ₩33,528 | ₩33,554 | +0.04% | 2.6천 |
|---|
| 2026.09.22 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩33,528 | ₩33,528 | ₩33,192 | ₩33,419 | -0.32% | 2.5천 |
|---|
| 2026.09.18 | ₩33,373 | ₩33,528 | ₩33,373 | ₩33,459 | +0.26% | 1.4천 |
|---|
| 2026.09.17 | ₩33,393 | ₩33,554 | ₩33,004 | ₩33,554 | +0.48% | 700 |
|---|
| 2026.09.16 | ₩33,393 | ₩33,460 | ₩33,380 | ₩33,460 | +0.20% | 1.6천 |
|---|
| 2026.09.15 | ₩33,393 | ₩33,460 | ₩32,763 | ₩33,460 | +0.20% | 4천 |
|---|
| 2026.09.14 | ₩33,246 | ₩33,608 | ₩33,125 | ₩33,608 | +1.09% | 2.2천 |
|---|
| 2026.09.11 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,568 | ₩33,568 | ₩33,393 | ₩33,393 | -0.52% | 1.2천 |
|---|
| 2026.09.09 | ₩33,514 | ₩33,782 | ₩33,514 | ₩33,782 | +0.80% | 1.5천 |
|---|
| 2026.09.08 | ₩33,329 | ₩33,688 | ₩33,326 | ₩33,636 | +0.92% | 1.2천 |
|---|
| 2026.09.04 | ₩33,628 | ₩33,659 | ₩33,340 | ₩33,340 | -0.86% | 2.6천 |
|---|
| 2026.09.03 | ₩33,595 | ₩33,595 | ₩33,326 | ₩33,460 | -0.40% | 3.7천 |
|---|
| 2026.09.02 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩33,930 | ₩33,930 | ₩33,534 | ₩33,595 | -0.99% | 5.8천 |
|---|
| 2026.08.31 | ₩33,670 | ₩33,670 | ₩33,636 | ₩33,662 | -0.02% | 1.2천 |
|---|
| 2026.08.28 | ₩33,997 | ₩33,997 | ₩33,863 | ₩33,863 | -0.39% | 1.2천 |
|---|
| 2026.08.27 | ₩33,595 | ₩33,856 | ₩33,595 | ₩33,856 | +0.78% | 1.2천 |
|---|
| 2026.08.26 | ₩33,487 | ₩33,863 | ₩33,487 | ₩33,595 | +0.32% | 900 |
|---|
| 2026.08.25 | ₩33,420 | ₩33,876 | ₩33,420 | ₩33,876 | +1.36% | 600 |
|---|
| 2026.08.24 | ₩33,930 | ₩34,068 | ₩33,910 | ₩33,912 | -0.05% | 2.6천 |
|---|
| 2026.08.21 | ₩33,608 | ₩34,171 | ₩33,435 | ₩34,104 | +1.48% | 8.1천 |
|---|
| 2026.08.20 | ₩33,621 | ₩33,742 | ₩33,407 | ₩33,742 | +0.36% | 2.2천 |
|---|
| 2026.08.19 | ₩33,688 | ₩33,702 | ₩33,595 | ₩33,608 | -0.24% | 2.3천 |
|---|
| 2026.08.18 | ₩33,420 | ₩34,198 | ₩33,367 | ₩33,662 | +0.72% | 1.5만 |
|---|
| 2026.08.17 | ₩33,058 | ₩33,474 | ₩33,058 | ₩33,420 | +1.10% | 1.3만 |
|---|
| 2026.08.14 | ₩33,072 | ₩33,072 | ₩33,058 | ₩33,058 | -0.04% | 1.1천 |
|---|
| 2026.08.13 | ₩33,172 | ₩33,172 | ₩33,072 | ₩33,088 | -0.25% | 900 |
|---|
| 2026.08.12 | ₩33,206 | ₩33,206 | ₩33,152 | ₩33,152 | -0.16% | 1천 |
|---|
| 2026.08.11 | ₩33,286 | ₩33,286 | ₩32,991 | ₩32,991 | -0.89% | 6.7천 |
|---|
| 2026.08.10 | ₩33,286 | ₩33,463 | ₩33,286 | ₩33,326 | +0.12% | 2천 |
|---|
| 2026.08.07 | ₩33,313 | ₩33,353 | ₩33,246 | ₩33,320 | +0.02% | 1.5만 |
|---|
| 2026.08.06 | ₩33,246 | ₩33,380 | ₩33,232 | ₩33,302 | +0.17% | 3.5천 |
|---|
| 2026.08.05 | ₩33,246 | ₩33,474 | ₩33,246 | ₩33,474 | +0.69% | 4천 |
|---|
| 2026.08.04 | ₩33,192 | ₩33,367 | ₩33,192 | ₩33,300 | +0.32% | 1.8천 |
|---|
| 2026.08.03 | ₩33,487 | ₩33,501 | ₩33,125 | ₩33,165 | -0.96% | 2.7천 |
|---|
| 2026.07.31 | ₩33,393 | ₩33,491 | ₩33,393 | ₩33,393 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,380 | ₩33,393 | ₩33,165 | ₩33,393 | +0.04% | 1.8천 |
|---|
| 2026.07.28 | ₩33,313 | ₩33,393 | ₩33,313 | ₩33,393 | +0.24% | 1.1천 |
|---|
| 2026.07.27 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,420 | ₩33,420 | ₩33,393 | ₩33,393 | -0.08% | 400 |
|---|
| 2026.07.23 | ₩33,393 | ₩33,407 | ₩33,326 | ₩33,393 | 0.00% | 1.4천 |
|---|
| 2026.07.22 | ₩33,460 | ₩33,460 | ₩33,357 | ₩33,357 | -0.31% | 800 |
|---|
| 2026.07.21 | ₩33,393 | ₩33,444 | ₩33,333 | ₩33,444 | +0.15% | 2.7천 |
|---|
| 2026.07.20 | ₩33,400 | ₩33,460 | ₩33,353 | ₩33,353 | -0.14% | 1.3만 |
|---|
| 2026.07.17 | ₩33,346 | ₩33,414 | ₩33,259 | ₩33,344 | -0.01% | 2.6천 |
|---|
| 2026.07.16 | ₩33,206 | ₩33,393 | ₩33,179 | ₩33,393 | +0.57% | 2천 |
|---|
| 2026.07.15 | ₩32,991 | ₩33,031 | ₩32,991 | ₩33,031 | +0.12% | 1.8천 |
|---|
| 2026.07.14 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩33,460 | ₩33,479 | ₩33,206 | ₩33,460 | 0.00% | 3.1천 |
|---|
| 2026.07.10 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩33,393 | ₩33,420 | ₩33,393 | ₩33,393 | 0.00% | 1.4천 |
|---|
| 2026.07.08 | ₩33,393 | ₩33,499 | ₩33,393 | ₩33,497 | +0.31% | 2.1천 |
|---|
| 2026.07.07 | ₩33,407 | ₩33,507 | ₩33,407 | ₩33,507 | +0.30% | 800 |
|---|
| 2026.07.06 | ₩33,635 | ₩33,635 | ₩33,474 | ₩33,474 | -0.48% | 900 |
|---|
| 2026.07.02 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,528 | ₩33,528 | ₩33,259 | ₩33,528 | 0.00% | 1.8천 |
|---|
| 2026.06.30 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 600 |
|---|
| 2026.06.29 | ₩33,528 | ₩33,528 | ₩33,501 | ₩33,501 | -0.08% | 1.8천 |
|---|
| 2026.06.26 | ₩33,514 | ₩33,658 | ₩33,514 | ₩33,658 | +0.43% | 1.3천 |
|---|
| 2026.06.25 | ₩33,514 | ₩33,514 | ₩33,460 | ₩33,514 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩33,460 | ₩33,528 | ₩33,427 | ₩33,528 | +0.20% | 1.5천 |
|---|
| 2026.06.23 | ₩33,514 | ₩33,514 | ₩33,427 | ₩33,427 | -0.26% | 2.2천 |
|---|
| 2026.06.22 | ₩33,514 | ₩33,662 | ₩33,333 | ₩33,541 | +0.08% | 8천 |
|---|
| 2026.06.18 | ₩33,380 | ₩33,514 | ₩33,353 | ₩33,514 | +0.40% | 4천 |
|---|
| 2026.06.17 | ₩32,991 | ₩33,409 | ₩32,991 | ₩33,326 | +1.02% | 6.5천 |
|---|
| 2026.06.16 | ₩33,031 | ₩33,031 | ₩32,958 | ₩32,991 | -0.12% | 2.9천 |
|---|
| 2026.06.15 | ₩32,606 | ₩32,991 | ₩32,606 | ₩32,991 | +1.18% | 5.4천 |
|---|
| 2026.06.12 | ₩32,435 | ₩32,937 | ₩32,435 | ₩32,857 | +1.30% | 5.6천 |
|---|
| 2026.06.11 | ₩32,481 | ₩32,495 | ₩32,347 | ₩32,347 | -0.41% | 5.8천 |
|---|
| 2026.06.10 | ₩32,522 | ₩32,730 | ₩32,428 | ₩32,428 | -0.29% | 2천 |
|---|
| 2026.06.09 | ₩32,508 | ₩32,844 | ₩32,508 | ₩32,522 | +0.04% | 1.6천 |
|---|
| 2026.06.08 | ₩33,192 | ₩33,192 | ₩32,414 | ₩32,414 | -2.34% | 6.8천 |
|---|
| 2026.06.05 | ₩32,991 | ₩33,192 | ₩32,991 | ₩33,092 | +0.30% | 2.2천 |
|---|
| 2026.06.04 | ₩33,092 | ₩33,092 | ₩32,991 | ₩32,991 | -0.30% | 1.8천 |
|---|
| 2026.06.03 | ₩33,135 | ₩33,135 | ₩32,870 | ₩32,979 | -0.47% | 6.3천 |
|---|
| 2026.06.02 | ₩33,058 | ₩33,058 | ₩32,857 | ₩32,884 | -0.53% | 4.7천 |
|---|
| 2026.06.01 | ₩33,259 | ₩33,259 | ₩32,905 | ₩32,905 | -1.06% | 1.4만 |
|---|
| 2026.05.29 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩33,206 | ₩33,326 | ₩32,949 | ₩33,232 | +0.08% | 4.3천 |
|---|
| 2026.05.27 | ₩33,259 | ₩33,259 | ₩33,007 | ₩33,051 | -0.62% | 6.5천 |
|---|
| 2026.05.26 | ₩32,992 | ₩33,246 | ₩32,991 | ₩33,246 | +0.77% | 1.4천 |
|---|
| 2026.05.22 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩33,004 | ₩33,206 | ₩33,004 | ₩33,179 | +0.53% | 700 |
|---|
| 2026.05.20 | ₩32,589 | ₩33,125 | ₩32,374 | ₩32,924 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩32,870 | ₩32,911 | ₩32,388 | ₩32,844 | -0.08% | 7.8천 |
|---|
| 2026.05.18 | ₩32,569 | ₩33,232 | ₩32,468 | ₩33,058 | +1.50% | 1.9만 |
|---|
| 2026.05.15 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 1.4천 |
|---|
| 2026.05.14 | ₩32,803 | ₩32,803 | ₩32,253 | ₩32,569 | -0.72% | 6.4천 |
|---|
| 2026.05.13 | ₩32,133 | ₩32,844 | ₩32,079 | ₩32,844 | +2.21% | 2.7만 |
|---|
| 2026.05.12 | ₩31,744 | ₩32,240 | ₩31,462 | ₩32,119 | +1.18% | 4.5만 |
|---|
| 2026.05.11 | ₩32,321 | ₩32,321 | ₩31,596 | ₩31,717 | -1.87% | 2.4만 |
|---|
| 2026.05.08 | ₩32,455 | ₩32,481 | ₩32,334 | ₩32,388 | -0.21% | 4.2천 |
|---|
| 2026.05.07 | ₩32,602 | ₩32,736 | ₩32,294 | ₩32,522 | -0.25% | 2.1만 |
|---|
| 2026.05.06 | ₩32,374 | ₩32,991 | ₩32,294 | ₩32,589 | +0.66% | 3만 |
|---|
| 2026.05.05 | ₩32,522 | ₩32,830 | ₩32,294 | ₩32,548 | +0.08% | 1.7만 |
|---|
| 2026.05.04 | ₩32,911 | ₩32,911 | ₩32,388 | ₩32,535 | -1.14% | 1.1만 |
|---|
| 2026.05.01 | ₩33,411 | ₩33,411 | ₩32,683 | ₩33,031 | -1.14% | 7.3천 |
|---|
| 2026.04.30 | ₩33,326 | ₩33,326 | ₩32,991 | ₩33,206 | -0.36% | 7천 |
|---|
| 2026.04.29 | ₩33,420 | ₩33,420 | ₩33,206 | ₩33,326 | -0.28% | 1.9천 |
|---|
| 2026.04.28 | ₩33,259 | ₩33,259 | ₩33,110 | ₩33,259 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩33,259 | ₩33,326 | ₩33,045 | ₩33,273 | +0.04% | 6.1천 |
|---|
| 2026.04.24 | ₩33,118 | ₩33,326 | ₩33,118 | ₩33,239 | +0.36% | 2.3천 |
|---|
| 2026.04.23 | ₩33,125 | ₩33,326 | ₩33,125 | ₩33,326 | +0.61% | 1.2만 |
|---|
| 2026.04.22 | ₩33,313 | ₩33,313 | ₩33,004 | ₩33,192 | -0.36% | 2.9천 |
|---|
| 2026.04.21 | ₩32,884 | ₩33,192 | ₩32,723 | ₩33,192 | +0.94% | 4.3천 |
|---|
| 2026.04.20 | ₩32,657 | ₩32,978 | ₩32,656 | ₩32,884 | +0.69% | 4.6천 |
|---|
| 2026.04.17 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 2.5천 |
|---|
| 2026.04.16 | ₩32,656 | ₩32,723 | ₩32,569 | ₩32,642 | -0.04% | 4.7천 |
|---|
| 2026.04.15 | ₩32,428 | ₩32,656 | ₩32,428 | ₩32,656 | +0.70% | 4천 |
|---|
| 2026.04.14 | ₩32,548 | ₩32,548 | ₩32,334 | ₩32,334 | -0.66% | 4.9천 |
|---|
| 2026.04.13 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 3.8천 |
|---|
| 2026.04.10 | ₩32,515 | ₩32,736 | ₩32,347 | ₩32,736 | +0.68% | 5.1천 |
|---|
| 2026.04.09 | ₩32,763 | ₩32,857 | ₩32,522 | ₩32,696 | -0.20% | 7.3천 |
|---|
| 2026.04.08 | ₩32,374 | ₩32,768 | ₩32,374 | ₩32,589 | +0.66% | 2.9천 |
|---|
| 2026.04.07 | ₩32,374 | ₩32,374 | ₩32,186 | ₩32,280 | -0.29% | 1.9천 |
|---|
| 2026.04.06 | ₩32,371 | ₩32,371 | ₩32,200 | ₩32,280 | -0.28% | 1천 |
|---|
| 2026.04.02 | ₩32,589 | ₩32,991 | ₩32,076 | ₩32,388 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩33,206 | ₩33,206 | ₩32,656 | ₩32,835 | -1.11% | 3.9천 |
|---|
| 2026.03.31 | ₩33,179 | ₩33,179 | ₩32,911 | ₩32,964 | -0.65% | 4.2천 |
|---|
| 2026.03.30 | ₩32,924 | ₩32,924 | ₩32,776 | ₩32,924 | 0.00% | 900 |
|---|
| 2026.03.27 | ₩32,924 | ₩33,085 | ₩32,790 | ₩32,924 | 0.00% | 2.9천 |
|---|
| 2026.03.26 | ₩32,924 | ₩32,924 | ₩32,763 | ₩32,924 | 0.00% | 2.7천 |
|---|
| 2026.03.25 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 1천 |
|---|
| 2026.03.24 | ₩32,924 | ₩33,192 | ₩32,810 | ₩32,924 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩32,743 | ₩32,964 | ₩32,743 | ₩32,964 | +0.68% | 1.8천 |
|---|
| 2026.03.20 | ₩32,797 | ₩33,045 | ₩32,535 | ₩32,924 | +0.39% | 1.5만 |
|---|
| 2026.03.19 | ₩32,696 | ₩33,058 | ₩32,696 | ₩33,018 | +0.98% | 2천 |
|---|
| 2026.03.18 | ₩32,341 | ₩32,803 | ₩32,253 | ₩32,790 | +1.39% | 5.9천 |
|---|
| 2026.03.17 | ₩32,307 | ₩32,696 | ₩32,294 | ₩32,562 | +0.79% | 3.9천 |
|---|
| 2026.03.16 | ₩32,227 | ₩32,240 | ₩32,087 | ₩32,240 | +0.04% | 3.5천 |
|---|
| 2026.03.13 | ₩32,059 | ₩32,173 | ₩31,985 | ₩32,138 | +0.25% | 5.7천 |
|---|
| 2026.03.12 | ₩31,898 | ₩32,186 | ₩31,875 | ₩32,186 | +0.90% | 7.7천 |
|---|
| 2026.03.11 | ₩32,052 | ₩32,052 | ₩31,885 | ₩32,052 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩31,918 | ₩32,235 | ₩31,878 | ₩32,079 | +0.50% | 5천 |
|---|
| 2026.03.09 | ₩31,784 | ₩32,113 | ₩31,194 | ₩31,824 | +0.13% | 2.1만 |
|---|
| 2026.03.06 | ₩31,891 | ₩32,220 | ₩31,690 | ₩31,891 | 0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩32,776 | ₩32,790 | ₩31,543 | ₩32,374 | -1.23% | 2.4만 |
|---|
| 2026.03.04 | ₩33,098 | ₩33,113 | ₩32,904 | ₩32,904 | -0.59% | 4.1천 |
|---|
| 2026.03.03 | ₩32,937 | ₩33,098 | ₩32,937 | ₩33,098 | +0.49% | 1.2천 |
|---|
| 2026.03.02 | ₩33,192 | ₩33,253 | ₩33,011 | ₩33,127 | -0.20% | 2.1천 |
|---|
| 2026.02.27 | ₩33,259 | ₩33,259 | ₩33,179 | ₩33,192 | -0.20% | 4.5천 |
|---|
| 2026.02.26 | ₩33,192 | ₩33,192 | ₩33,165 | ₩33,192 | 0.00% | 6.7천 |
|---|
| 2026.02.25 | ₩33,179 | ₩33,259 | ₩33,125 | ₩33,192 | +0.04% | 4.4천 |
|---|
| 2026.02.24 | ₩33,159 | ₩33,367 | ₩33,125 | ₩33,139 | -0.06% | 7.3천 |
|---|
| 2026.02.23 | ₩33,159 | ₩33,380 | ₩32,937 | ₩33,092 | -0.20% | 8.3천 |
|---|
| 2026.02.20 | ₩32,857 | ₩33,192 | ₩32,763 | ₩33,125 | +0.82% | 6.3천 |
|---|
| 2026.02.19 | ₩32,884 | ₩32,884 | ₩32,723 | ₩32,857 | -0.08% | 7.3천 |
|---|
| 2026.02.18 | ₩32,857 | ₩32,897 | ₩32,522 | ₩32,897 | +0.12% | 1.8만 |
|---|
| 2026.02.17 | ₩32,401 | ₩32,884 | ₩32,294 | ₩32,870 | +1.45% | 1만 |
|---|
| 2026.02.13 | ₩32,347 | ₩32,642 | ₩32,276 | ₩32,589 | +0.75% | 3.6천 |
|---|
| 2026.02.12 | ₩32,374 | ₩32,374 | ₩32,374 | ₩32,374 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩32,347 | ₩32,347 | ₩32,267 | ₩32,321 | -0.08% | 9.2천 |
|---|
| 2026.02.10 | ₩32,683 | ₩32,683 | ₩32,280 | ₩32,642 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩32,642 | ₩32,656 | ₩32,173 | ₩32,307 | -1.03% | 7.7천 |
|---|
| 2026.02.06 | ₩32,763 | ₩32,857 | ₩32,227 | ₩32,857 | +0.29% | 4.2천 |
|---|
| 2026.02.05 | ₩32,609 | ₩32,776 | ₩32,591 | ₩32,776 | +0.51% | 2.3천 |
|---|
| 2026.02.04 | ₩32,589 | ₩32,727 | ₩32,589 | ₩32,616 | +0.08% | 3.3천 |
|---|
| 2026.02.03 | ₩32,716 | ₩32,716 | ₩32,455 | ₩32,551 | -0.50% | 1.1천 |
|---|
| 2026.02.02 | ₩32,857 | ₩32,857 | ₩32,347 | ₩32,481 | -1.14% | 6.7천 |
|---|
| 2026.01.30 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩32,978 | ₩32,978 | ₩32,790 | ₩32,976 | -0.00% | 2.8천 |
|---|
| 2026.01.28 | ₩32,857 | ₩32,892 | ₩32,857 | ₩32,890 | +0.10% | 5.1천 |
|---|
| 2026.01.27 | ₩33,004 | ₩33,025 | ₩32,857 | ₩32,984 | -0.06% | 6.2천 |
|---|
| 2026.01.26 | ₩32,991 | ₩32,991 | ₩32,803 | ₩32,803 | -0.57% | 4천 |
|---|
| 2026.01.23 | ₩32,790 | ₩32,991 | ₩32,790 | ₩32,991 | +0.61% | 2.9천 |
|---|
| 2026.01.22 | ₩32,857 | ₩32,857 | ₩32,669 | ₩32,669 | -0.57% | 900 |
|---|
| 2026.01.21 | ₩32,857 | ₩32,931 | ₩32,857 | ₩32,919 | +0.19% | 4.4천 |
|---|
| 2026.01.20 | ₩32,991 | ₩33,125 | ₩32,884 | ₩32,884 | -0.33% | 1.9천 |
|---|
| 2026.01.16 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,951 | ₩33,051 | ₩32,522 | ₩33,051 | +0.31% | 5.6천 |
|---|
| 2026.01.14 | ₩33,112 | ₩33,112 | ₩32,656 | ₩32,857 | -0.77% | 4.1천 |
|---|
| 2026.01.13 | ₩32,857 | ₩33,367 | ₩32,656 | ₩33,113 | +0.78% | 1.1만 |
|---|
| 2026.01.12 | ₩32,723 | ₩33,085 | ₩32,160 | ₩32,160 | -1.72% | 6.7천 |
|---|
| 2026.01.09 | ₩32,834 | ₩33,011 | ₩32,834 | ₩32,978 | +0.44% | 8.7천 |
|---|
| 2026.01.08 | ₩32,924 | ₩33,380 | ₩32,656 | ₩32,656 | -0.81% | 5.4천 |
|---|
| 2026.01.07 | ₩33,004 | ₩33,246 | ₩32,823 | ₩32,964 | -0.12% | 9.6천 |
|---|
| 2026.01.06 | ₩32,924 | ₩33,192 | ₩32,924 | ₩32,991 | +0.20% | 1.7천 |
|---|
| 2026.01.05 | ₩33,120 | ₩33,259 | ₩32,012 | ₩32,844 | -0.83% | 1만 |
|---|
| 2026.01.02 | ₩33,393 | ₩33,393 | ₩33,004 | ₩33,004 | -1.16% | 3.1천 |
|---|
| 2025.12.31 | ₩33,287 | ₩33,306 | ₩33,206 | ₩33,273 | -0.04% | 3.2천 |
|---|
| 2025.12.30 | ₩33,375 | ₩33,375 | ₩33,125 | ₩33,259 | -0.35% | 3.8천 |
|---|
| 2025.12.29 | ₩33,053 | ₩33,326 | ₩33,045 | ₩33,259 | +0.62% | 5.6천 |
|---|
| 2025.12.26 | ₩33,139 | ₩33,259 | ₩33,125 | ₩33,192 | +0.16% | 4.5천 |
|---|
| 2025.12.24 | ₩33,232 | ₩33,259 | ₩33,018 | ₩33,259 | +0.08% | 9.2천 |
|---|
| 2025.12.23 | ₩33,192 | ₩33,393 | ₩33,058 | ₩33,259 | +0.20% | 4.8천 |
|---|
| 2025.12.22 | ₩33,232 | ₩33,340 | ₩33,165 | ₩33,192 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩33,353 | ₩33,407 | ₩33,125 | ₩33,340 | -0.04% | 1.1만 |
|---|
| 2025.12.18 | ₩33,192 | ₩33,528 | ₩32,937 | ₩33,353 | +0.48% | 2만 |
|---|
| 2025.12.17 | ₩33,092 | ₩33,393 | ₩32,991 | ₩33,192 | +0.30% | 2.5만 |
|---|
| 2025.12.16 | ₩33,125 | ₩33,192 | ₩32,736 | ₩33,192 | +0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩33,085 | ₩33,232 | ₩32,991 | ₩33,125 | +0.12% | 8.6천 |
|---|
| 2025.12.12 | ₩32,723 | ₩32,924 | ₩32,548 | ₩32,924 | +0.61% | 4.4천 |
|---|
| 2025.12.11 | ₩32,723 | ₩32,924 | ₩32,461 | ₩32,723 | 0.00% | 1.7만 |
|---|
| 2025.12.10 | ₩32,186 | ₩32,924 | ₩32,119 | ₩32,897 | +2.21% | 2.4만 |
|---|
| 2025.12.09 | ₩32,186 | ₩32,186 | ₩32,098 | ₩32,186 | 0.00% | 1.9천 |
|---|
| 2025.12.08 | ₩31,985 | ₩32,186 | ₩31,797 | ₩32,186 | +0.63% | 2.6천 |
|---|
| 2025.12.05 | ₩31,851 | ₩31,918 | ₩31,785 | ₩31,851 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩31,999 | ₩32,025 | ₩31,999 | ₩32,025 | +0.08% | 1천 |
|---|
| 2025.12.03 | ₩31,851 | ₩32,025 | ₩31,730 | ₩31,757 | -0.29% | 2.3천 |
|---|
| 2025.12.02 | ₩31,972 | ₩31,972 | ₩31,596 | ₩31,784 | -0.59% | 1천 |
|---|
| 2025.12.01 | ₩31,596 | ₩32,052 | ₩31,583 | ₩31,878 | +0.89% | 3.5천 |
|---|
| 2025.11.28 | ₩31,596 | ₩31,596 | ₩31,596 | ₩31,596 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,616 | ₩31,851 | ₩31,596 | ₩31,596 | -0.06% | 2.8천 |
|---|
| 2025.11.25 | ₩31,583 | ₩31,851 | ₩31,583 | ₩31,650 | +0.21% | 3.8천 |
|---|
| 2025.11.24 | ₩31,563 | ₩31,583 | ₩31,328 | ₩31,583 | +0.06% | 5.7천 |
|---|
| 2025.11.21 | ₩31,569 | ₩31,583 | ₩31,482 | ₩31,569 | 0.00% | 4.7천 |
|---|
| 2025.11.20 | ₩31,583 | ₩31,583 | ₩31,382 | ₩31,382 | -0.64% | 1.6천 |
|---|
| 2025.11.19 | ₩31,315 | ₩31,315 | ₩31,315 | ₩31,315 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,315 | ₩31,315 | ₩31,315 | ₩31,315 | 0.00% | 2.2천 |
|---|
| 2025.11.17 | ₩31,423 | ₩31,515 | ₩31,423 | ₩31,515 | +0.29% | 2.9천 |
|---|
| 2025.11.14 | ₩31,673 | ₩31,677 | ₩31,456 | ₩31,456 | -0.69% | 2.1천 |
|---|
| 2025.11.13 | ₩31,690 | ₩31,690 | ₩31,516 | ₩31,516 | -0.55% | 4.6천 |
|---|
| 2025.11.12 | ₩31,291 | ₩31,690 | ₩31,250 | ₩31,690 | +1.28% | 4.5천 |
|---|
| 2025.11.11 | ₩31,409 | ₩31,435 | ₩31,409 | ₩31,435 | +0.09% | 3천 |
|---|
| 2025.11.10 | ₩31,248 | ₩31,315 | ₩31,248 | ₩31,315 | +0.21% | 900 |
|---|
| 2025.11.07 | ₩31,333 | ₩31,342 | ₩31,333 | ₩31,342 | +0.03% | 800 |
|---|
| 2025.11.06 | ₩31,382 | ₩31,406 | ₩31,315 | ₩31,355 | -0.09% | 3천 |
|---|
| 2025.11.05 | ₩31,127 | ₩31,462 | ₩31,006 | ₩31,462 | +1.08% | 3.2천 |
|---|
| 2025.11.04 | ₩31,150 | ₩31,150 | ₩30,926 | ₩30,993 | -0.50% | 2.3천 |
|---|
| 2025.11.03 | ₩31,266 | ₩31,402 | ₩30,872 | ₩30,872 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩31,167 | ₩31,167 | ₩31,127 | ₩31,127 | -0.13% | 1천 |
|---|
| 2025.10.30 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩31,194 | ₩31,342 | ₩31,100 | ₩31,114 | -0.26% | 3.4천 |
|---|
| 2025.10.28 | ₩31,288 | ₩31,531 | ₩31,214 | ₩31,368 | +0.26% | 6.5천 |
|---|
| 2025.10.27 | ₩31,194 | ₩31,355 | ₩31,194 | ₩31,273 | +0.25% | 1.5천 |
|---|
| 2025.10.24 | ₩31,315 | ₩31,315 | ₩31,248 | ₩31,248 | -0.21% | 800 |
|---|
| 2025.10.23 | ₩31,248 | ₩31,315 | ₩31,248 | ₩31,291 | +0.14% | 1.2천 |
|---|
| 2025.10.22 | ₩31,234 | ₩31,315 | ₩31,234 | ₩31,248 | +0.04% | 2.2천 |
|---|
| 2025.10.21 | ₩31,315 | ₩31,315 | ₩31,060 | ₩31,060 | -0.81% | 3천 |
|---|
| 2025.10.20 | ₩31,006 | ₩31,355 | ₩31,006 | ₩31,248 | +0.78% | 2.1천 |
|---|
| 2025.10.17 | ₩31,556 | ₩31,556 | ₩30,993 | ₩30,993 | -1.78% | 6.9천 |
|---|
| 2025.10.16 | ₩31,516 | ₩31,516 | ₩31,516 | ₩31,516 | 0.00% | 500 |
|---|
| 2025.10.15 | ₩31,449 | ₩31,454 | ₩31,449 | ₩31,454 | +0.02% | 600 |
|---|
| 2025.10.14 | ₩31,435 | ₩31,435 | ₩31,167 | ₩31,355 | -0.26% | 2.6천 |
|---|
| 2025.10.13 | ₩31,910 | ₩31,910 | ₩31,637 | ₩31,650 | -0.82% | 2.5천 |
|---|
| 2025.10.10 | ₩32,616 | ₩32,857 | ₩31,569 | ₩32,347 | -0.82% | 5.6천 |
|---|