시장 데이터를 불러오는 중
전체 종목
Eagle Point Credit Company 5.375% Notes due 2029 과거 주가
Eagle Point Credit Company 5.375% Notes due 2029 · ECCV · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Point Credit Company 5.375% Notes due 2029 · ECCV · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,895 | ₩32,229 | ₩31,895 | ₩32,082 | +0.59% | 8.4천 |
| 2026.10.08 | ₩31,975 | ₩32,028 | ₩31,962 | ₩31,962 | -0.04% | 1.5천 |
| 2026.10.07 | ₩31,815 | ₩31,948 | ₩31,748 | ₩31,868 | +0.17% | 2.2천 |
| 2026.10.06 | ₩31,882 | ₩32,095 | ₩31,708 | ₩31,855 | -0.08% | 7천 |
| 2026.10.05 | ₩32,078 | ₩32,122 | ₩31,708 | ₩32,115 | +0.12% | 6.4천 |
| 2026.10.02 | ₩31,935 | ₩32,402 | ₩31,935 | ₩32,195 | +0.81% | 900 |
| 2026.10.01 | ₩32,055 | ₩32,055 | ₩31,895 | ₩32,028 | -0.08% | 2.4천 |
| 2026.09.30 | ₩31,842 | ₩32,429 | ₩31,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,915 |
| +0.23% |
| 3.8천 |
| 2026.09.29 | ₩31,922 | ₩32,229 | ₩31,868 | ₩31,922 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩31,975 | ₩32,175 | ₩31,655 | ₩31,788 | -0.58% | 8.4천 |
|---|
| 2026.09.25 | ₩32,135 | ₩32,169 | ₩31,948 | ₩32,109 | -0.08% | 1만 |
|---|
| 2026.09.24 | ₩31,802 | ₩32,135 | ₩31,748 | ₩31,842 | +0.13% | 4.8천 |
|---|
| 2026.09.23 | ₩32,062 | ₩32,062 | ₩31,735 | ₩31,775 | -0.89% | 2.8천 |
|---|
| 2026.09.22 | ₩31,922 | ₩32,002 | ₩31,655 | ₩31,868 | -0.17% | 5.8천 |
|---|
| 2026.09.21 | ₩32,082 | ₩32,229 | ₩31,868 | ₩32,135 | +0.17% | 7천 |
|---|
| 2026.09.18 | ₩31,948 | ₩32,389 | ₩31,948 | ₩32,309 | +1.13% | 1.2만 |
|---|
| 2026.09.17 | ₩31,828 | ₩32,175 | ₩31,828 | ₩32,175 | +1.09% | 1.7천 |
|---|
| 2026.09.16 | ₩31,962 | ₩31,962 | ₩31,762 | ₩31,882 | -0.25% | 2.6천 |
|---|
| 2026.09.15 | ₩32,042 | ₩32,042 | ₩31,775 | ₩31,935 | -0.33% | 1.6천 |
|---|
| 2026.09.14 | ₩32,162 | ₩32,456 | ₩32,162 | ₩32,231 | +0.22% | 800 |
|---|
| 2026.09.11 | ₩32,442 | ₩32,442 | ₩32,229 | ₩32,229 | -0.66% | 1.8천 |
|---|
| 2026.09.10 | ₩32,456 | ₩32,469 | ₩32,456 | ₩32,469 | +0.04% | 1천 |
|---|
| 2026.09.09 | ₩32,562 | ₩32,589 | ₩32,536 | ₩32,589 | +0.08% | 3.9천 |
|---|
| 2026.09.08 | ₩32,215 | ₩32,456 | ₩32,215 | ₩32,456 | +0.75% | 2.1천 |
|---|
| 2026.09.04 | ₩32,215 | ₩32,215 | ₩32,215 | ₩32,215 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩32,295 | ₩32,295 | ₩32,295 | ₩32,295 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩32,202 | ₩32,496 | ₩32,162 | ₩32,295 | +0.29% | 3.8천 |
|---|
| 2026.09.01 | ₩32,242 | ₩32,496 | ₩32,242 | ₩32,289 | +0.14% | 3.2천 |
|---|
| 2026.08.31 | ₩32,255 | ₩32,482 | ₩32,255 | ₩32,362 | +0.33% | 3.1천 |
|---|
| 2026.08.28 | ₩32,242 | ₩32,429 | ₩32,215 | ₩32,395 | +0.48% | 3.6천 |
|---|
| 2026.08.27 | ₩32,282 | ₩32,496 | ₩32,282 | ₩32,462 | +0.56% | 3.1천 |
|---|
| 2026.08.26 | ₩32,415 | ₩32,496 | ₩32,362 | ₩32,375 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩32,081 | ₩32,402 | ₩32,081 | ₩32,402 | +1.00% | 3.3천 |
|---|
| 2026.08.24 | ₩32,282 | ₩32,442 | ₩32,282 | ₩32,442 | +0.50% | 6.2천 |
|---|
| 2026.08.21 | ₩32,162 | ₩32,429 | ₩32,162 | ₩32,309 | +0.46% | 7.5천 |
|---|
| 2026.08.20 | ₩32,095 | ₩32,335 | ₩32,095 | ₩32,322 | +0.71% | 1.1천 |
|---|
| 2026.08.19 | ₩32,135 | ₩32,295 | ₩32,042 | ₩32,202 | +0.21% | 1.9만 |
|---|
| 2026.08.18 | ₩32,269 | ₩32,375 | ₩32,229 | ₩32,229 | -0.12% | 9.8천 |
|---|
| 2026.08.17 | ₩32,229 | ₩32,309 | ₩32,229 | ₩32,309 | +0.25% | 2천 |
|---|
| 2026.08.14 | ₩32,095 | ₩32,242 | ₩32,082 | ₩32,175 | +0.25% | 1.1만 |
|---|
| 2026.08.13 | ₩32,069 | ₩32,295 | ₩32,069 | ₩32,189 | +0.37% | 1.8만 |
|---|
| 2026.08.12 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 4.5천 |
|---|
| 2026.08.11 | ₩32,109 | ₩32,109 | ₩32,109 | ₩32,109 | 0.00% | 900 |
|---|
| 2026.08.10 | ₩32,215 | ₩32,242 | ₩32,149 | ₩32,215 | 0.00% | 1.4천 |
|---|
| 2026.08.07 | ₩32,135 | ₩32,295 | ₩32,135 | ₩32,269 | +0.42% | 1.6천 |
|---|
| 2026.08.06 | ₩32,189 | ₩32,269 | ₩32,066 | ₩32,066 | -0.38% | 2.3천 |
|---|
| 2026.08.05 | ₩32,015 | ₩32,189 | ₩32,015 | ₩32,189 | +0.54% | 3.6천 |
|---|
| 2026.08.04 | ₩31,935 | ₩32,229 | ₩31,935 | ₩32,229 | +0.92% | 6천 |
|---|
| 2026.08.03 | ₩32,069 | ₩32,189 | ₩32,069 | ₩32,189 | +0.37% | 3천 |
|---|
| 2026.07.31 | ₩32,149 | ₩32,229 | ₩32,149 | ₩32,229 | +0.25% | 1.8만 |
|---|
| 2026.07.30 | ₩32,069 | ₩32,149 | ₩31,982 | ₩32,149 | +0.25% | 3천 |
|---|
| 2026.07.29 | ₩32,002 | ₩32,069 | ₩32,002 | ₩32,069 | +0.21% | 5천 |
|---|
| 2026.07.28 | ₩31,962 | ₩32,189 | ₩31,962 | ₩32,042 | +0.25% | 3.1천 |
|---|
| 2026.07.27 | ₩31,882 | ₩31,882 | ₩31,882 | ₩31,882 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩31,882 | ₩31,935 | ₩31,882 | ₩31,882 | 0.00% | 1.3천 |
|---|
| 2026.07.23 | ₩31,882 | ₩32,101 | ₩31,882 | ₩31,882 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩31,802 | ₩31,882 | ₩31,788 | ₩31,882 | +0.25% | 1.3천 |
|---|
| 2026.07.21 | ₩31,802 | ₩31,922 | ₩31,802 | ₩31,868 | +0.21% | 5.5천 |
|---|
| 2026.07.20 | ₩32,002 | ₩32,002 | ₩31,802 | ₩31,842 | -0.50% | 3.7천 |
|---|
| 2026.07.17 | ₩31,828 | ₩32,109 | ₩31,828 | ₩32,109 | +0.88% | 300 |
|---|
| 2026.07.16 | ₩31,895 | ₩32,002 | ₩31,895 | ₩32,002 | +0.33% | 500 |
|---|
| 2026.07.15 | ₩31,895 | ₩32,082 | ₩31,895 | ₩32,082 | +0.59% | 600 |
|---|
| 2026.07.14 | ₩31,802 | ₩32,069 | ₩31,802 | ₩32,069 | +0.84% | 700 |
|---|
| 2026.07.13 | ₩31,762 | ₩32,255 | ₩31,762 | ₩31,807 | +0.14% | 2.3천 |
|---|
| 2026.07.10 | ₩31,775 | ₩31,882 | ₩31,775 | ₩31,855 | +0.25% | 1.1천 |
|---|
| 2026.07.09 | ₩31,788 | ₩31,895 | ₩31,788 | ₩31,895 | +0.34% | 1.2천 |
|---|
| 2026.07.08 | ₩31,775 | ₩31,895 | ₩31,775 | ₩31,875 | +0.31% | 1.7천 |
|---|
| 2026.07.07 | ₩31,775 | ₩31,868 | ₩31,775 | ₩31,868 | +0.29% | 300 |
|---|
| 2026.07.06 | ₩31,762 | ₩31,868 | ₩31,722 | ₩31,828 | +0.21% | 2.9천 |
|---|
| 2026.07.02 | ₩31,695 | ₩31,842 | ₩31,695 | ₩31,842 | +0.46% | 300 |
|---|
| 2026.07.01 | ₩31,962 | ₩31,962 | ₩31,828 | ₩31,862 | -0.31% | 2.8천 |
|---|
| 2026.06.30 | ₩31,775 | ₩31,868 | ₩31,775 | ₩31,868 | +0.29% | 2.4천 |
|---|
| 2026.06.29 | ₩31,788 | ₩31,788 | ₩31,743 | ₩31,775 | -0.04% | 900 |
|---|
| 2026.06.26 | ₩31,655 | ₩31,788 | ₩31,655 | ₩31,788 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩31,655 | ₩31,655 | ₩31,655 | ₩31,655 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩31,655 | ₩31,722 | ₩31,655 | ₩31,722 | +0.21% | 500 |
|---|
| 2026.06.23 | ₩31,655 | ₩31,770 | ₩31,613 | ₩31,762 | +0.34% | 2.3천 |
|---|
| 2026.06.22 | ₩31,628 | ₩31,704 | ₩31,628 | ₩31,688 | +0.19% | 7.5천 |
|---|
| 2026.06.18 | ₩31,695 | ₩31,722 | ₩31,695 | ₩31,722 | +0.08% | 300 |
|---|
| 2026.06.17 | ₩31,695 | ₩31,722 | ₩31,682 | ₩31,695 | 0.00% | 2.2천 |
|---|
| 2026.06.16 | ₩31,628 | ₩31,628 | ₩31,628 | ₩31,628 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩31,495 | ₩31,601 | ₩31,495 | ₩31,495 | 0.00% | 8.3천 |
|---|
| 2026.06.12 | ₩32,006 | ₩32,006 | ₩31,895 | ₩31,895 | -0.35% | 3.7천 |
|---|
| 2026.06.11 | ₩31,788 | ₩32,022 | ₩31,788 | ₩31,828 | +0.13% | 4.5천 |
|---|
| 2026.06.10 | ₩31,895 | ₩31,895 | ₩31,775 | ₩31,788 | -0.33% | 9.2천 |
|---|
| 2026.06.09 | ₩32,015 | ₩32,095 | ₩31,855 | ₩31,908 | -0.33% | 6.4천 |
|---|
| 2026.06.08 | ₩32,215 | ₩32,215 | ₩31,948 | ₩32,015 | -0.62% | 1.4만 |
|---|
| 2026.06.05 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 1.1천 |
|---|
| 2026.06.04 | ₩32,042 | ₩32,175 | ₩32,042 | ₩32,175 | +0.42% | 5.5천 |
|---|
| 2026.06.03 | ₩32,095 | ₩32,162 | ₩32,069 | ₩32,069 | -0.08% | 8천 |
|---|
| 2026.06.02 | ₩32,069 | ₩32,149 | ₩32,069 | ₩32,149 | +0.25% | 1.9천 |
|---|
| 2026.06.01 | ₩32,069 | ₩32,189 | ₩32,069 | ₩32,175 | +0.33% | 4.8천 |
|---|
| 2026.05.29 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 2.4천 |
|---|
| 2026.05.28 | ₩32,042 | ₩32,189 | ₩31,962 | ₩31,962 | -0.25% | 2.6천 |
|---|
| 2026.05.27 | ₩32,042 | ₩32,042 | ₩32,042 | ₩32,042 | 0.00% | 1.9천 |
|---|
| 2026.05.26 | ₩32,069 | ₩32,069 | ₩31,868 | ₩32,035 | -0.10% | 2.7천 |
|---|
| 2026.05.22 | ₩31,895 | ₩32,075 | ₩31,895 | ₩32,075 | +0.56% | 1.7천 |
|---|
| 2026.05.21 | ₩32,189 | ₩32,189 | ₩31,775 | ₩31,775 | -1.29% | 2.8천 |
|---|
| 2026.05.20 | ₩32,028 | ₩32,028 | ₩31,815 | ₩31,855 | -0.54% | 2.6천 |
|---|
| 2026.05.19 | ₩32,028 | ₩32,028 | ₩32,002 | ₩32,015 | -0.04% | 3.1천 |
|---|
| 2026.05.18 | ₩31,855 | ₩32,229 | ₩31,775 | ₩31,815 | -0.13% | 7.1천 |
|---|
| 2026.05.15 | ₩32,082 | ₩32,082 | ₩31,735 | ₩31,962 | -0.37% | 5.2천 |
|---|
| 2026.05.14 | ₩31,895 | ₩32,295 | ₩31,775 | ₩32,295 | +1.26% | 4.2천 |
|---|
| 2026.05.13 | ₩32,055 | ₩32,109 | ₩32,002 | ₩32,002 | -0.17% | 2.1천 |
|---|
| 2026.05.12 | ₩31,935 | ₩32,282 | ₩31,742 | ₩31,908 | -0.08% | 3만 |
|---|
| 2026.05.11 | ₩31,962 | ₩32,082 | ₩31,962 | ₩32,082 | +0.38% | 2천 |
|---|
| 2026.05.08 | ₩31,948 | ₩32,162 | ₩31,948 | ₩32,069 | +0.38% | 8.2천 |
|---|
| 2026.05.07 | ₩31,882 | ₩32,028 | ₩31,882 | ₩31,922 | +0.13% | 1.6천 |
|---|
| 2026.05.06 | ₩31,775 | ₩31,962 | ₩31,775 | ₩31,895 | +0.38% | 2.8천 |
|---|
| 2026.05.05 | ₩31,748 | ₩32,069 | ₩31,748 | ₩31,948 | +0.63% | 2.5천 |
|---|
| 2026.05.04 | ₩31,828 | ₩32,055 | ₩31,708 | ₩31,902 | +0.23% | 6.9천 |
|---|
| 2026.05.01 | ₩32,082 | ₩32,095 | ₩31,955 | ₩31,975 | -0.33% | 4.4천 |
|---|
| 2026.04.30 | ₩31,762 | ₩32,089 | ₩31,762 | ₩31,948 | +0.59% | 1.2만 |
|---|
| 2026.04.29 | ₩31,655 | ₩32,022 | ₩31,655 | ₩31,762 | +0.34% | 5.4천 |
|---|
| 2026.04.28 | ₩31,802 | ₩32,066 | ₩31,695 | ₩31,695 | -0.34% | 9.3천 |
|---|
| 2026.04.27 | ₩31,815 | ₩32,028 | ₩31,802 | ₩31,802 | -0.04% | 4.9천 |
|---|
| 2026.04.24 | ₩31,641 | ₩31,988 | ₩31,641 | ₩31,988 | +1.10% | 1.3천 |
|---|
| 2026.04.23 | ₩31,601 | ₩31,762 | ₩31,601 | ₩31,762 | +0.51% | 4천 |
|---|
| 2026.04.22 | ₩31,815 | ₩32,522 | ₩31,563 | ₩31,563 | -0.79% | 7.7천 |
|---|
| 2026.04.21 | ₩31,695 | ₩31,828 | ₩31,628 | ₩31,771 | +0.24% | 7천 |
|---|
| 2026.04.20 | ₩31,695 | ₩31,775 | ₩31,695 | ₩31,695 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩31,799 | ₩31,802 | ₩31,561 | ₩31,682 | -0.37% | 7.4천 |
|---|
| 2026.04.16 | ₩31,762 | ₩31,775 | ₩31,641 | ₩31,746 | -0.05% | 5.5천 |
|---|
| 2026.04.15 | ₩31,495 | ₩31,788 | ₩31,495 | ₩31,788 | +0.93% | 4.4천 |
|---|
| 2026.04.14 | ₩31,695 | ₩31,695 | ₩31,575 | ₩31,575 | -0.38% | 400 |
|---|
| 2026.04.13 | ₩31,563 | ₩31,575 | ₩31,428 | ₩31,575 | +0.04% | 6.1천 |
|---|
| 2026.04.10 | ₩31,441 | ₩31,628 | ₩31,441 | ₩31,521 | +0.25% | 1.1천 |
|---|
| 2026.04.09 | ₩31,441 | ₩31,722 | ₩31,428 | ₩31,495 | +0.17% | 5.7천 |
|---|
| 2026.04.08 | ₩31,428 | ₩31,735 | ₩31,428 | ₩31,641 | +0.68% | 3.6천 |
|---|
| 2026.04.07 | ₩31,201 | ₩31,628 | ₩31,161 | ₩31,428 | +0.73% | 1.2만 |
|---|
| 2026.04.06 | ₩31,134 | ₩31,308 | ₩31,094 | ₩31,161 | +0.09% | 8.8천 |
|---|
| 2026.04.02 | ₩31,094 | ₩31,361 | ₩31,094 | ₩31,208 | +0.36% | 4.1천 |
|---|
| 2026.04.01 | ₩31,094 | ₩31,368 | ₩31,094 | ₩31,201 | +0.34% | 2.5천 |
|---|
| 2026.03.31 | ₩31,121 | ₩31,274 | ₩31,121 | ₩31,274 | +0.49% | 2.2천 |
|---|
| 2026.03.30 | ₩31,094 | ₩31,134 | ₩31,094 | ₩31,121 | +0.09% | 3.3천 |
|---|
| 2026.03.27 | ₩31,094 | ₩31,108 | ₩31,094 | ₩31,108 | +0.04% | 4.3천 |
|---|
| 2026.03.26 | ₩31,361 | ₩31,682 | ₩31,094 | ₩31,094 | -0.85% | 3.2만 |
|---|
| 2026.03.25 | ₩31,375 | ₩31,455 | ₩31,375 | ₩31,428 | +0.17% | 5.9천 |
|---|
| 2026.03.24 | ₩31,361 | ₩31,672 | ₩31,228 | ₩31,495 | +0.43% | 5.4천 |
|---|
| 2026.03.23 | ₩31,682 | ₩31,695 | ₩31,308 | ₩31,308 | -1.18% | 8.6천 |
|---|
| 2026.03.20 | ₩31,603 | ₩31,603 | ₩31,495 | ₩31,495 | -0.34% | 3.9천 |
|---|
| 2026.03.19 | ₩31,228 | ₩31,556 | ₩31,228 | ₩31,544 | +1.01% | 8.4천 |
|---|
| 2026.03.18 | ₩31,561 | ₩31,561 | ₩31,228 | ₩31,254 | -0.97% | 5.4천 |
|---|
| 2026.03.17 | ₩31,495 | ₩31,615 | ₩31,468 | ₩31,468 | -0.08% | 4.6천 |
|---|
| 2026.03.16 | ₩31,535 | ₩31,782 | ₩31,508 | ₩31,508 | -0.08% | 9천 |
|---|
| 2026.03.13 | ₩31,788 | ₩31,895 | ₩31,682 | ₩31,782 | -0.02% | 4.1천 |
|---|
| 2026.03.12 | ₩31,855 | ₩31,916 | ₩31,682 | ₩31,682 | -0.54% | 7.5천 |
|---|
| 2026.03.11 | ₩31,975 | ₩32,028 | ₩31,775 | ₩31,988 | +0.04% | 2만 |
|---|
| 2026.03.10 | ₩31,655 | ₩32,028 | ₩31,655 | ₩31,868 | +0.67% | 1만 |
|---|
| 2026.03.09 | ₩31,441 | ₩31,762 | ₩31,441 | ₩31,762 | +1.02% | 9.4천 |
|---|
| 2026.03.06 | ₩31,475 | ₩31,668 | ₩31,361 | ₩31,628 | +0.49% | 6.5천 |
|---|
| 2026.03.05 | ₩31,561 | ₩31,561 | ₩31,308 | ₩31,561 | 0.00% | 7.5천 |
|---|
| 2026.03.04 | ₩31,268 | ₩31,655 | ₩31,268 | ₩31,655 | +1.24% | 2.3만 |
|---|
| 2026.03.03 | ₩31,388 | ₩31,641 | ₩30,988 | ₩31,108 | -0.89% | 2.1만 |
|---|
| 2026.03.02 | ₩31,561 | ₩31,722 | ₩31,355 | ₩31,401 | -0.51% | 1.6만 |
|---|
| 2026.02.27 | ₩31,441 | ₩31,641 | ₩31,441 | ₩31,641 | +0.64% | 500 |
|---|
| 2026.02.26 | ₩31,441 | ₩31,468 | ₩31,441 | ₩31,455 | +0.04% | 4.6천 |
|---|
| 2026.02.25 | ₩31,441 | ₩31,468 | ₩31,441 | ₩31,441 | 0.00% | 1천 |
|---|
| 2026.02.24 | ₩31,601 | ₩31,628 | ₩31,468 | ₩31,468 | -0.42% | 9.7천 |
|---|
| 2026.02.23 | ₩31,495 | ₩31,535 | ₩31,441 | ₩31,535 | +0.13% | 7.8천 |
|---|
| 2026.02.20 | ₩31,521 | ₩31,695 | ₩31,521 | ₩31,695 | +0.55% | 5.6천 |
|---|
| 2026.02.19 | ₩31,521 | ₩31,655 | ₩31,521 | ₩31,588 | +0.21% | 9.8천 |
|---|
| 2026.02.18 | ₩31,575 | ₩31,842 | ₩31,571 | ₩31,655 | +0.25% | 6.3천 |
|---|
| 2026.02.17 | ₩31,655 | ₩31,715 | ₩31,415 | ₩31,660 | +0.02% | 4.3천 |
|---|
| 2026.02.13 | ₩31,641 | ₩31,802 | ₩31,641 | ₩31,802 | +0.51% | 4.5천 |
|---|
| 2026.02.12 | ₩31,668 | ₩31,730 | ₩31,655 | ₩31,682 | +0.04% | 2천 |
|---|
| 2026.02.11 | ₩31,668 | ₩31,835 | ₩31,668 | ₩31,695 | +0.08% | 2.7천 |
|---|
| 2026.02.10 | ₩31,948 | ₩31,948 | ₩31,655 | ₩31,742 | -0.65% | 5.9천 |
|---|
| 2026.02.09 | ₩31,735 | ₩31,868 | ₩31,735 | ₩31,762 | +0.08% | 5.1천 |
|---|
| 2026.02.06 | ₩31,708 | ₩31,912 | ₩31,655 | ₩31,912 | +0.64% | 800 |
|---|
| 2026.02.05 | ₩31,800 | ₩31,808 | ₩31,800 | ₩31,802 | +0.00% | 4.4천 |
|---|
| 2026.02.04 | ₩31,641 | ₩31,980 | ₩31,641 | ₩31,980 | +1.07% | 6.5천 |
|---|
| 2026.02.03 | ₩31,588 | ₩31,635 | ₩31,415 | ₩31,635 | +0.15% | 1.6천 |
|---|
| 2026.02.02 | ₩31,495 | ₩31,911 | ₩31,495 | ₩31,695 | +0.64% | 1.5천 |
|---|
| 2026.01.30 | ₩31,641 | ₩31,775 | ₩31,361 | ₩31,628 | -0.04% | 7.8천 |
|---|
| 2026.01.29 | ₩31,641 | ₩31,818 | ₩31,641 | ₩31,762 | +0.38% | 2.8천 |
|---|
| 2026.01.28 | ₩31,641 | ₩31,895 | ₩31,641 | ₩31,762 | +0.38% | 1.7천 |
|---|
| 2026.01.27 | ₩31,641 | ₩31,692 | ₩31,641 | ₩31,692 | +0.16% | 500 |
|---|
| 2026.01.26 | ₩31,628 | ₩31,822 | ₩31,628 | ₩31,762 | +0.42% | 1.4천 |
|---|
| 2026.01.23 | ₩31,695 | ₩31,748 | ₩31,601 | ₩31,735 | +0.13% | 5.1천 |
|---|
| 2026.01.22 | ₩31,481 | ₩31,834 | ₩31,481 | ₩31,695 | +0.68% | 6천 |
|---|
| 2026.01.21 | ₩31,455 | ₩31,768 | ₩31,428 | ₩31,428 | -0.08% | 2.1천 |
|---|
| 2026.01.20 | ₩31,495 | ₩31,628 | ₩31,428 | ₩31,575 | +0.25% | 1.7만 |
|---|
| 2026.01.16 | ₩31,628 | ₩31,792 | ₩31,508 | ₩31,521 | -0.34% | 2.2만 |
|---|
| 2026.01.15 | ₩31,788 | ₩31,842 | ₩31,695 | ₩31,695 | -0.29% | 9.6천 |
|---|
| 2026.01.14 | ₩31,955 | ₩31,962 | ₩31,895 | ₩31,962 | +0.02% | 2.9천 |
|---|
| 2026.01.13 | ₩31,495 | ₩32,002 | ₩31,495 | ₩32,002 | +1.61% | 1.2천 |
|---|
| 2026.01.12 | ₩31,495 | ₩31,702 | ₩31,495 | ₩31,641 | +0.47% | 900 |
|---|
| 2026.01.09 | ₩31,375 | ₩31,495 | ₩31,375 | ₩31,495 | +0.38% | 1.9천 |
|---|
| 2026.01.08 | ₩31,561 | ₩31,762 | ₩31,545 | ₩31,561 | 0.00% | 3.6천 |
|---|
| 2026.01.07 | ₩31,508 | ₩32,385 | ₩31,508 | ₩31,668 | +0.51% | 4.7천 |
|---|
| 2026.01.06 | ₩31,481 | ₩31,882 | ₩31,388 | ₩31,696 | +0.68% | 2.7천 |
|---|
| 2026.01.05 | ₩31,535 | ₩31,892 | ₩31,495 | ₩31,882 | +1.10% | 3.9천 |
|---|
| 2026.01.02 | ₩31,868 | ₩31,868 | ₩31,468 | ₩31,661 | -0.65% | 3.2천 |
|---|
| 2025.12.31 | ₩31,294 | ₩31,924 | ₩31,294 | ₩31,895 | +1.92% | 7.3천 |
|---|
| 2025.12.30 | ₩31,388 | ₩31,455 | ₩31,361 | ₩31,455 | +0.21% | 1.2만 |
|---|
| 2025.12.29 | ₩31,361 | ₩31,375 | ₩31,278 | ₩31,375 | +0.04% | 2.4천 |
|---|
| 2025.12.26 | ₩31,268 | ₩31,415 | ₩31,268 | ₩31,375 | +0.34% | 3.4천 |
|---|
| 2025.12.24 | ₩31,317 | ₩31,317 | ₩31,317 | ₩31,317 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩31,268 | ₩31,348 | ₩31,268 | ₩31,348 | +0.26% | 5.1천 |
|---|
| 2025.12.22 | ₩31,481 | ₩31,481 | ₩31,254 | ₩31,335 | -0.47% | 6.2만 |
|---|
| 2025.12.19 | ₩31,535 | ₩31,682 | ₩31,535 | ₩31,615 | +0.25% | 3.8천 |
|---|
| 2025.12.18 | ₩31,535 | ₩31,615 | ₩31,495 | ₩31,615 | +0.25% | 3천 |
|---|
| 2025.12.17 | ₩31,548 | ₩31,695 | ₩31,495 | ₩31,561 | +0.04% | 6.1천 |
|---|
| 2025.12.16 | ₩31,588 | ₩31,762 | ₩31,348 | ₩31,541 | -0.15% | 3.5천 |
|---|
| 2025.12.15 | ₩31,415 | ₩32,028 | ₩31,415 | ₩31,788 | +1.19% | 2.7만 |
|---|
| 2025.12.12 | ₩31,535 | ₩32,082 | ₩31,535 | ₩31,722 | +0.59% | 1.8만 |
|---|
| 2025.12.11 | ₩31,495 | ₩31,561 | ₩31,495 | ₩31,524 | +0.09% | 2.8천 |
|---|
| 2025.12.10 | ₩31,695 | ₩31,695 | ₩31,428 | ₩31,428 | -0.84% | 4.9천 |
|---|
| 2025.12.09 | ₩31,601 | ₩31,695 | ₩31,595 | ₩31,628 | +0.08% | 5.5천 |
|---|
| 2025.12.08 | ₩31,495 | ₩31,615 | ₩31,495 | ₩31,588 | +0.30% | 2.4천 |
|---|
| 2025.12.05 | ₩31,495 | ₩31,601 | ₩31,495 | ₩31,548 | +0.17% | 9.5천 |
|---|
| 2025.12.04 | ₩31,388 | ₩31,388 | ₩31,375 | ₩31,375 | -0.04% | 5.2천 |
|---|
| 2025.12.03 | ₩31,441 | ₩31,492 | ₩31,401 | ₩31,492 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩31,361 | ₩31,515 | ₩31,361 | ₩31,441 | +0.26% | 1.2천 |
|---|
| 2025.12.01 | ₩31,481 | ₩31,481 | ₩31,415 | ₩31,415 | -0.21% | 3.7만 |
|---|
| 2025.11.28 | ₩31,561 | ₩31,561 | ₩31,481 | ₩31,535 | -0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩31,561 | ₩31,561 | ₩31,468 | ₩31,561 | 0.00% | 4.2천 |
|---|
| 2025.11.25 | ₩31,535 | ₩31,535 | ₩31,468 | ₩31,535 | 0.00% | 4.3천 |
|---|
| 2025.11.24 | ₩31,481 | ₩31,551 | ₩31,481 | ₩31,551 | +0.22% | 6.1천 |
|---|
| 2025.11.21 | ₩31,561 | ₩31,561 | ₩31,468 | ₩31,535 | -0.08% | 5.1천 |
|---|
| 2025.11.20 | ₩31,495 | ₩31,561 | ₩31,495 | ₩31,529 | +0.11% | 2.4천 |
|---|
| 2025.11.19 | ₩31,521 | ₩31,548 | ₩31,495 | ₩31,537 | +0.05% | 9.4천 |
|---|
| 2025.11.18 | ₩31,481 | ₩31,645 | ₩31,428 | ₩31,521 | +0.13% | 5.4만 |
|---|
| 2025.11.17 | ₩31,294 | ₩31,375 | ₩31,294 | ₩31,294 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩31,188 | ₩31,294 | ₩31,068 | ₩31,294 | +0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩31,121 | ₩31,212 | ₩31,121 | ₩31,201 | +0.26% | 4.8천 |
|---|
| 2025.11.12 | ₩31,094 | ₩31,361 | ₩31,094 | ₩31,161 | +0.21% | 8.1천 |
|---|
| 2025.11.11 | ₩31,351 | ₩31,361 | ₩31,351 | ₩31,361 | +0.03% | 4.1천 |
|---|
| 2025.11.10 | ₩31,417 | ₩31,417 | ₩30,948 | ₩31,074 | -1.09% | 5.6천 |
|---|
| 2025.11.07 | ₩31,161 | ₩31,250 | ₩30,961 | ₩31,246 | +0.27% | 2.2천 |
|---|
| 2025.11.06 | ₩31,161 | ₩31,228 | ₩31,161 | ₩31,164 | +0.01% | 3.1천 |
|---|
| 2025.11.05 | ₩31,040 | ₩31,495 | ₩31,040 | ₩31,335 | +0.95% | 1.2만 |
|---|
| 2025.11.04 | ₩31,054 | ₩31,108 | ₩30,946 | ₩30,986 | -0.22% | 1.2만 |
|---|
| 2025.11.03 | ₩31,121 | ₩31,121 | ₩31,028 | ₩31,028 | -0.30% | 3.5천 |
|---|
| 2025.10.31 | ₩31,094 | ₩31,108 | ₩31,078 | ₩31,094 | 0.00% | 1.2만 |
|---|
| 2025.10.30 | ₩31,028 | ₩31,068 | ₩30,988 | ₩31,054 | +0.09% | 1.4만 |
|---|
| 2025.10.29 | ₩31,081 | ₩31,134 | ₩31,030 | ₩31,030 | -0.16% | 1.4만 |
|---|
| 2025.10.28 | ₩31,081 | ₩31,081 | ₩31,041 | ₩31,041 | -0.13% | 600 |
|---|
| 2025.10.27 | ₩30,988 | ₩31,094 | ₩30,988 | ₩31,018 | +0.10% | 6.3천 |
|---|
| 2025.10.24 | ₩30,913 | ₩31,028 | ₩30,881 | ₩31,028 | +0.37% | 7.6천 |
|---|
| 2025.10.23 | ₩30,961 | ₩31,014 | ₩30,907 | ₩30,907 | -0.17% | 2.2천 |
|---|
| 2025.10.22 | ₩30,934 | ₩30,934 | ₩30,907 | ₩30,907 | -0.09% | 1.1만 |
|---|
| 2025.10.21 | ₩30,961 | ₩30,961 | ₩30,948 | ₩30,948 | -0.04% | 1.7천 |
|---|
| 2025.10.20 | ₩30,894 | ₩30,970 | ₩30,894 | ₩30,948 | +0.17% | 2.8천 |
|---|
| 2025.10.17 | ₩30,774 | ₩30,961 | ₩30,774 | ₩30,961 | +0.61% | 1.4만 |
|---|
| 2025.10.16 | ₩31,108 | ₩31,161 | ₩30,934 | ₩30,934 | -0.56% | 1.9천 |
|---|
| 2025.10.15 | ₩31,108 | ₩31,294 | ₩31,108 | ₩31,228 | +0.39% | 1.6천 |
|---|
| 2025.10.14 | ₩31,054 | ₩31,296 | ₩31,054 | ₩31,296 | +0.78% | 400 |
|---|
| 2025.10.13 | ₩31,081 | ₩31,301 | ₩31,068 | ₩31,094 | +0.04% | 1.6천 |
|---|
| 2025.10.10 | ₩31,134 | ₩31,328 | ₩31,108 | ₩31,134 | 0.00% | 2.3천 |
|---|