시장 데이터를 불러오는 중
전체 종목
Gladstone Investment Corporation - 7.875% Notes due 2030 과거 주가
Gladstone Investment Corporation - 7.875% Notes due 2030 · GAINI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gladstone Investment Corporation - 7.875% Notes due 2030 · GAINI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,659 | ₩33,819 | ₩33,632 | ₩33,753 | +0.28% | 2.5만 |
| 2026.10.08 | ₩33,833 | ₩33,833 | ₩33,612 | ₩33,619 | -0.63% | 2.6만 |
| 2026.10.07 | ₩33,849 | ₩34,046 | ₩33,713 | ₩33,741 | -0.32% | 1.5만 |
| 2026.10.06 | ₩33,966 | ₩33,966 | ₩33,819 | ₩33,819 | -0.43% | 6.7천 |
| 2026.10.05 | ₩33,980 | ₩34,006 | ₩33,793 | ₩33,846 | -0.39% | 1.1만 |
| 2026.10.02 | ₩33,926 | ₩34,046 | ₩33,859 | ₩34,006 | +0.24% | 2.1만 |
| 2026.10.01 | ₩33,980 | ₩33,980 | ₩33,932 | ₩33,946 | -0.10% | 1.2만 |
| 2026.09.30 | ₩33,980 | ₩33,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,980 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩33,942 | ₩33,980 | ₩33,846 | ₩33,953 | +0.03% | 8.2천 |
|---|
| 2026.09.28 | ₩33,960 | ₩34,060 | ₩33,859 | ₩33,902 | -0.17% | 6.1천 |
|---|
| 2026.09.25 | ₩33,953 | ₩33,980 | ₩33,917 | ₩33,919 | -0.10% | 9.3천 |
|---|
| 2026.09.24 | ₩33,899 | ₩34,046 | ₩33,833 | ₩33,940 | +0.12% | 5.2천 |
|---|
| 2026.09.23 | ₩33,899 | ₩34,113 | ₩33,873 | ₩33,886 | -0.04% | 8.7천 |
|---|
| 2026.09.22 | ₩33,993 | ₩34,006 | ₩33,859 | ₩33,859 | -0.39% | 9.4천 |
|---|
| 2026.09.21 | ₩34,126 | ₩34,126 | ₩33,859 | ₩33,953 | -0.51% | 7.7천 |
|---|
| 2026.09.18 | ₩33,993 | ₩34,006 | ₩33,913 | ₩34,006 | +0.04% | 1.9천 |
|---|
| 2026.09.17 | ₩34,100 | ₩34,153 | ₩33,953 | ₩33,953 | -0.43% | 8.1천 |
|---|
| 2026.09.16 | ₩33,906 | ₩33,980 | ₩33,906 | ₩33,926 | +0.06% | 5천 |
|---|
| 2026.09.15 | ₩33,913 | ₩33,913 | ₩33,879 | ₩33,879 | -0.10% | 800 |
|---|
| 2026.09.14 | ₩33,846 | ₩34,000 | ₩33,794 | ₩33,886 | +0.12% | 1.2만 |
|---|
| 2026.09.11 | ₩33,977 | ₩33,977 | ₩33,913 | ₩33,940 | -0.11% | 3.1천 |
|---|
| 2026.09.10 | ₩33,873 | ₩33,966 | ₩33,873 | ₩33,874 | +0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩33,913 | ₩33,966 | ₩33,859 | ₩33,913 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩33,926 | ₩33,966 | ₩33,873 | ₩33,899 | -0.08% | 9.8천 |
|---|
| 2026.09.04 | ₩33,946 | ₩33,953 | ₩33,926 | ₩33,940 | -0.02% | 8.9천 |
|---|
| 2026.09.03 | ₩33,980 | ₩33,980 | ₩33,926 | ₩33,932 | -0.14% | 2.3만 |
|---|
| 2026.09.02 | ₩33,956 | ₩33,980 | ₩33,946 | ₩33,953 | -0.01% | 2.2천 |
|---|
| 2026.09.01 | ₩34,040 | ₩34,040 | ₩33,940 | ₩33,986 | -0.16% | 6.8천 |
|---|
| 2026.08.31 | ₩34,053 | ₩34,053 | ₩33,893 | ₩33,966 | -0.25% | 9.2천 |
|---|
| 2026.08.28 | ₩34,046 | ₩34,193 | ₩34,046 | ₩34,180 | +0.39% | 2.5천 |
|---|
| 2026.08.27 | ₩34,220 | ₩34,220 | ₩34,060 | ₩34,193 | -0.08% | 3.1천 |
|---|
| 2026.08.26 | ₩34,006 | ₩34,207 | ₩34,006 | ₩34,207 | +0.59% | 6.1천 |
|---|
| 2026.08.25 | ₩34,207 | ₩34,233 | ₩34,006 | ₩34,133 | -0.21% | 4.5천 |
|---|
| 2026.08.24 | ₩34,126 | ₩34,126 | ₩34,046 | ₩34,124 | -0.01% | 3.9천 |
|---|
| 2026.08.21 | ₩33,953 | ₩34,086 | ₩33,953 | ₩34,046 | +0.28% | 6.3천 |
|---|
| 2026.08.20 | ₩34,113 | ₩34,116 | ₩34,020 | ₩34,033 | -0.23% | 5.2천 |
|---|
| 2026.08.19 | ₩34,153 | ₩34,153 | ₩34,044 | ₩34,113 | -0.12% | 4.7천 |
|---|
| 2026.08.18 | ₩33,986 | ₩34,113 | ₩33,986 | ₩34,034 | +0.14% | 4.1천 |
|---|
| 2026.08.17 | ₩34,046 | ₩34,080 | ₩33,993 | ₩34,030 | -0.05% | 4.9천 |
|---|
| 2026.08.14 | ₩34,044 | ₩34,080 | ₩33,913 | ₩34,080 | +0.11% | 3.2천 |
|---|
| 2026.08.13 | ₩34,100 | ₩34,113 | ₩33,998 | ₩34,113 | +0.04% | 8.5천 |
|---|
| 2026.08.12 | ₩34,113 | ₩34,113 | ₩33,819 | ₩34,073 | -0.12% | 3.1천 |
|---|
| 2026.08.11 | ₩33,899 | ₩34,113 | ₩33,819 | ₩34,049 | +0.44% | 9.6천 |
|---|
| 2026.08.10 | ₩33,980 | ₩33,980 | ₩33,886 | ₩33,886 | -0.28% | 1.9천 |
|---|
| 2026.08.07 | ₩33,946 | ₩33,953 | ₩33,913 | ₩33,914 | -0.09% | 2.6천 |
|---|
| 2026.08.06 | ₩33,993 | ₩33,993 | ₩33,899 | ₩33,938 | -0.16% | 3.5천 |
|---|
| 2026.08.05 | ₩33,913 | ₩33,993 | ₩33,913 | ₩33,993 | +0.24% | 2.8천 |
|---|
| 2026.08.04 | ₩33,972 | ₩33,972 | ₩33,913 | ₩33,913 | -0.17% | 3.4천 |
|---|
| 2026.08.03 | ₩33,846 | ₩33,859 | ₩33,779 | ₩33,859 | +0.04% | 2천 |
|---|
| 2026.07.31 | ₩33,713 | ₩33,980 | ₩33,713 | ₩33,980 | +0.79% | 1.2만 |
|---|
| 2026.07.30 | ₩33,766 | ₩33,859 | ₩33,766 | ₩33,859 | +0.28% | 3.6천 |
|---|
| 2026.07.29 | ₩33,713 | ₩33,786 | ₩33,713 | ₩33,726 | +0.04% | 4.7천 |
|---|
| 2026.07.28 | ₩33,798 | ₩33,859 | ₩33,713 | ₩33,753 | -0.13% | 8천 |
|---|
| 2026.07.27 | ₩33,793 | ₩33,793 | ₩33,753 | ₩33,753 | -0.12% | 2천 |
|---|
| 2026.07.24 | ₩33,739 | ₩33,799 | ₩33,739 | ₩33,759 | +0.06% | 3.8천 |
|---|
| 2026.07.23 | ₩33,726 | ₩33,739 | ₩33,689 | ₩33,699 | -0.08% | 9.7천 |
|---|
| 2026.07.22 | ₩33,766 | ₩33,766 | ₩33,699 | ₩33,730 | -0.11% | 8.5천 |
|---|
| 2026.07.21 | ₩33,753 | ₩33,766 | ₩33,719 | ₩33,719 | -0.10% | 1.1만 |
|---|
| 2026.07.20 | ₩33,746 | ₩33,766 | ₩33,713 | ₩33,753 | +0.02% | 7천 |
|---|
| 2026.07.17 | ₩33,726 | ₩33,734 | ₩33,726 | ₩33,726 | 0.00% | 4.3천 |
|---|
| 2026.07.16 | ₩33,779 | ₩33,779 | ₩33,675 | ₩33,726 | -0.16% | 4.5천 |
|---|
| 2026.07.15 | ₩33,659 | ₩33,746 | ₩33,659 | ₩33,746 | +0.26% | 1.6만 |
|---|
| 2026.07.14 | ₩34,247 | ₩34,300 | ₩34,232 | ₩34,300 | +0.16% | 9.2천 |
|---|
| 2026.07.13 | ₩34,180 | ₩34,240 | ₩34,121 | ₩34,180 | 0.00% | 6.2천 |
|---|
| 2026.07.10 | ₩34,207 | ₩34,313 | ₩34,207 | ₩34,247 | +0.12% | 4.4천 |
|---|
| 2026.07.09 | ₩34,153 | ₩34,247 | ₩34,140 | ₩34,180 | +0.08% | 2.2만 |
|---|
| 2026.07.08 | ₩34,213 | ₩34,287 | ₩34,180 | ₩34,233 | +0.06% | 9.1천 |
|---|
| 2026.07.07 | ₩34,247 | ₩34,247 | ₩34,113 | ₩34,193 | -0.16% | 1.7만 |
|---|
| 2026.07.06 | ₩34,273 | ₩34,273 | ₩34,086 | ₩34,240 | -0.10% | 5.7천 |
|---|
| 2026.07.02 | ₩34,327 | ₩34,327 | ₩34,166 | ₩34,233 | -0.27% | 9.5천 |
|---|
| 2026.07.01 | ₩34,046 | ₩34,160 | ₩34,046 | ₩34,113 | +0.20% | 4.4천 |
|---|
| 2026.06.30 | ₩34,247 | ₩34,273 | ₩34,006 | ₩34,020 | -0.66% | 4만 |
|---|
| 2026.06.29 | ₩34,126 | ₩34,247 | ₩34,080 | ₩34,247 | +0.35% | 1.6만 |
|---|
| 2026.06.26 | ₩34,020 | ₩34,166 | ₩34,006 | ₩34,124 | +0.31% | 5.1천 |
|---|
| 2026.06.25 | ₩34,132 | ₩34,132 | ₩33,993 | ₩34,020 | -0.33% | 8.5천 |
|---|
| 2026.06.24 | ₩34,113 | ₩34,180 | ₩34,113 | ₩34,113 | 0.00% | 6.3천 |
|---|
| 2026.06.23 | ₩34,100 | ₩34,240 | ₩34,100 | ₩34,126 | +0.08% | 9천 |
|---|
| 2026.06.22 | ₩34,233 | ₩34,233 | ₩34,046 | ₩34,140 | -0.27% | 1.8만 |
|---|
| 2026.06.18 | ₩34,126 | ₩34,180 | ₩34,100 | ₩34,180 | +0.16% | 8.7천 |
|---|
| 2026.06.17 | ₩34,166 | ₩34,173 | ₩34,086 | ₩34,140 | -0.08% | 6.6천 |
|---|
| 2026.06.16 | ₩34,233 | ₩34,247 | ₩34,086 | ₩34,180 | -0.16% | 5.2천 |
|---|
| 2026.06.15 | ₩34,126 | ₩34,247 | ₩34,073 | ₩34,166 | +0.12% | 1.5천 |
|---|
| 2026.06.12 | ₩34,100 | ₩34,233 | ₩34,100 | ₩34,193 | +0.27% | 3.8천 |
|---|
| 2026.06.11 | ₩34,247 | ₩34,247 | ₩34,046 | ₩34,233 | -0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩34,180 | ₩34,180 | ₩34,006 | ₩34,073 | -0.31% | 2.1천 |
|---|
| 2026.06.09 | ₩34,046 | ₩34,247 | ₩34,046 | ₩34,113 | +0.20% | 3.4천 |
|---|
| 2026.06.08 | ₩34,153 | ₩34,247 | ₩33,940 | ₩34,100 | -0.16% | 1.5만 |
|---|
| 2026.06.05 | ₩34,180 | ₩34,180 | ₩33,980 | ₩33,980 | -0.59% | 7.5천 |
|---|
| 2026.06.04 | ₩34,220 | ₩34,220 | ₩34,060 | ₩34,060 | -0.47% | 1.3천 |
|---|
| 2026.06.03 | ₩33,966 | ₩34,166 | ₩33,913 | ₩34,153 | +0.55% | 8.4천 |
|---|
| 2026.06.02 | ₩34,026 | ₩34,100 | ₩33,913 | ₩34,100 | +0.22% | 7.1천 |
|---|
| 2026.06.01 | ₩33,980 | ₩34,053 | ₩33,926 | ₩34,053 | +0.22% | 5.2천 |
|---|
| 2026.05.29 | ₩34,233 | ₩34,247 | ₩33,980 | ₩33,980 | -0.74% | 1.5만 |
|---|
| 2026.05.28 | ₩34,060 | ₩34,247 | ₩34,046 | ₩34,180 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩34,193 | ₩34,193 | ₩34,146 | ₩34,146 | -0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩34,247 | ₩34,260 | ₩34,046 | ₩34,207 | -0.12% | 7천 |
|---|
| 2026.05.22 | ₩34,113 | ₩34,247 | ₩34,113 | ₩34,247 | +0.39% | 9.7천 |
|---|
| 2026.05.21 | ₩34,046 | ₩34,126 | ₩34,046 | ₩34,113 | +0.20% | 4.3천 |
|---|
| 2026.05.20 | ₩34,080 | ₩34,113 | ₩34,046 | ₩34,058 | -0.06% | 7.4천 |
|---|
| 2026.05.19 | ₩34,113 | ₩34,113 | ₩33,940 | ₩34,113 | 0.00% | 5.2천 |
|---|
| 2026.05.18 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩33,953 | ₩33,980 | ₩33,953 | ₩33,980 | +0.08% | 600 |
|---|
| 2026.05.14 | ₩34,113 | ₩34,113 | ₩33,940 | ₩34,113 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩34,180 | ₩34,180 | ₩33,886 | ₩34,053 | -0.37% | 6.9천 |
|---|
| 2026.05.12 | ₩34,046 | ₩34,180 | ₩34,046 | ₩34,146 | +0.29% | 4.8천 |
|---|
| 2026.05.11 | ₩34,046 | ₩34,247 | ₩34,046 | ₩34,126 | +0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩34,180 | ₩34,180 | ₩34,046 | ₩34,153 | -0.08% | 7.6천 |
|---|
| 2026.05.07 | ₩34,180 | ₩34,233 | ₩34,060 | ₩34,233 | +0.16% | 1.8만 |
|---|
| 2026.05.06 | ₩33,980 | ₩34,193 | ₩33,946 | ₩34,193 | +0.63% | 1.5만 |
|---|
| 2026.05.05 | ₩34,006 | ₩34,020 | ₩33,966 | ₩33,993 | -0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩33,940 | ₩34,020 | ₩33,886 | ₩34,006 | +0.20% | 5.8천 |
|---|
| 2026.05.01 | ₩34,073 | ₩34,073 | ₩33,929 | ₩34,020 | -0.16% | 6.7천 |
|---|
| 2026.04.30 | ₩33,953 | ₩33,953 | ₩33,859 | ₩33,953 | 0.00% | 1.9만 |
|---|
| 2026.04.29 | ₩33,846 | ₩33,993 | ₩33,846 | ₩33,907 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩33,833 | ₩33,913 | ₩33,806 | ₩33,886 | +0.16% | 1.7천 |
|---|
| 2026.04.27 | ₩33,899 | ₩33,913 | ₩33,846 | ₩33,913 | +0.04% | 9.8천 |
|---|
| 2026.04.24 | ₩33,846 | ₩33,886 | ₩33,806 | ₩33,833 | -0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩33,822 | ₩33,834 | ₩33,822 | ₩33,826 | +0.01% | 2.7천 |
|---|
| 2026.04.22 | ₩33,806 | ₩33,846 | ₩33,806 | ₩33,806 | 0.00% | 3.8천 |
|---|
| 2026.04.21 | ₩33,779 | ₩33,833 | ₩33,713 | ₩33,753 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩33,793 | ₩33,817 | ₩33,713 | ₩33,769 | -0.07% | 1.8만 |
|---|
| 2026.04.17 | ₩33,672 | ₩33,833 | ₩33,646 | ₩33,739 | +0.20% | 2.3만 |
|---|
| 2026.04.16 | ₩33,646 | ₩33,672 | ₩33,552 | ₩33,566 | -0.24% | 1.4만 |
|---|
| 2026.04.15 | ₩33,632 | ₩33,686 | ₩33,459 | ₩33,606 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩34,060 | ₩34,153 | ₩33,993 | ₩34,140 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩34,020 | ₩34,060 | ₩34,006 | ₩34,020 | 0.00% | 5.7만 |
|---|
| 2026.04.10 | ₩34,048 | ₩34,100 | ₩33,993 | ₩34,046 | -0.00% | 2만 |
|---|
| 2026.04.09 | ₩34,073 | ₩34,088 | ₩33,993 | ₩33,993 | -0.24% | 2.4만 |
|---|
| 2026.04.08 | ₩34,126 | ₩34,126 | ₩33,980 | ₩33,993 | -0.39% | 2.1만 |
|---|
| 2026.04.07 | ₩34,100 | ₩34,140 | ₩33,980 | ₩33,980 | -0.35% | 9.9천 |
|---|
| 2026.04.06 | ₩34,100 | ₩34,113 | ₩34,046 | ₩34,060 | -0.12% | 8.5천 |
|---|
| 2026.04.02 | ₩33,953 | ₩34,073 | ₩33,953 | ₩34,073 | +0.35% | 3.4천 |
|---|
| 2026.04.01 | ₩33,899 | ₩34,073 | ₩33,899 | ₩34,060 | +0.47% | 1만 |
|---|
| 2026.03.31 | ₩34,033 | ₩34,046 | ₩33,833 | ₩33,833 | -0.59% | 4.6만 |
|---|
| 2026.03.30 | ₩33,980 | ₩34,073 | ₩33,980 | ₩33,993 | +0.04% | 1.1만 |
|---|
| 2026.03.27 | ₩33,940 | ₩34,026 | ₩33,940 | ₩34,006 | +0.20% | 1.5만 |
|---|
| 2026.03.26 | ₩34,113 | ₩34,113 | ₩33,940 | ₩33,973 | -0.41% | 1.6만 |
|---|
| 2026.03.25 | ₩34,046 | ₩34,073 | ₩33,980 | ₩33,993 | -0.16% | 4.4만 |
|---|
| 2026.03.24 | ₩34,073 | ₩34,073 | ₩33,886 | ₩34,020 | -0.16% | 1.5만 |
|---|
| 2026.03.23 | ₩33,906 | ₩34,100 | ₩33,873 | ₩34,020 | +0.33% | 2.1만 |
|---|
| 2026.03.20 | ₩34,086 | ₩34,113 | ₩33,795 | ₩34,020 | -0.20% | 1.4만 |
|---|
| 2026.03.19 | ₩33,940 | ₩34,100 | ₩33,846 | ₩33,913 | -0.08% | 1.8만 |
|---|
| 2026.03.18 | ₩34,100 | ₩34,100 | ₩33,940 | ₩33,994 | -0.31% | 5.6천 |
|---|
| 2026.03.17 | ₩34,140 | ₩34,140 | ₩33,980 | ₩33,993 | -0.43% | 9.7천 |
|---|
| 2026.03.16 | ₩33,940 | ₩34,060 | ₩33,940 | ₩33,953 | +0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩34,166 | ₩34,180 | ₩33,926 | ₩33,993 | -0.51% | 1.3만 |
|---|
| 2026.03.12 | ₩33,982 | ₩34,113 | ₩33,980 | ₩33,980 | -0.01% | 1.5만 |
|---|
| 2026.03.11 | ₩34,088 | ₩34,153 | ₩34,020 | ₩34,053 | -0.10% | 6.3천 |
|---|
| 2026.03.10 | ₩34,073 | ₩34,113 | ₩33,980 | ₩34,020 | -0.16% | 1.1만 |
|---|
| 2026.03.09 | ₩34,033 | ₩34,113 | ₩33,940 | ₩33,993 | -0.12% | 1.3만 |
|---|
| 2026.03.06 | ₩34,086 | ₩34,193 | ₩33,993 | ₩34,166 | +0.24% | 2.4천 |
|---|
| 2026.03.05 | ₩34,247 | ₩34,247 | ₩34,073 | ₩34,093 | -0.45% | 6.4천 |
|---|
| 2026.03.04 | ₩33,953 | ₩34,247 | ₩33,913 | ₩34,140 | +0.55% | 2.7만 |
|---|
| 2026.03.03 | ₩34,113 | ₩34,113 | ₩33,993 | ₩34,052 | -0.18% | 8.3천 |
|---|
| 2026.03.02 | ₩34,100 | ₩34,137 | ₩34,086 | ₩34,126 | +0.08% | 4.9천 |
|---|
| 2026.02.27 | ₩34,247 | ₩34,247 | ₩33,953 | ₩34,140 | -0.31% | 3.4만 |
|---|
| 2026.02.26 | ₩34,033 | ₩34,233 | ₩34,033 | ₩34,166 | +0.39% | 1.3만 |
|---|
| 2026.02.25 | ₩33,966 | ₩34,180 | ₩33,953 | ₩34,113 | +0.43% | 1.1만 |
|---|
| 2026.02.24 | ₩34,073 | ₩34,113 | ₩33,926 | ₩33,940 | -0.39% | 2.2만 |
|---|
| 2026.02.23 | ₩34,060 | ₩34,073 | ₩34,006 | ₩34,006 | -0.16% | 1.7만 |
|---|
| 2026.02.20 | ₩34,006 | ₩34,126 | ₩33,993 | ₩34,020 | +0.04% | 1.5만 |
|---|
| 2026.02.19 | ₩34,233 | ₩34,233 | ₩34,006 | ₩34,006 | -0.66% | 1.3만 |
|---|
| 2026.02.18 | ₩34,126 | ₩34,207 | ₩34,100 | ₩34,204 | +0.23% | 9천 |
|---|
| 2026.02.17 | ₩34,033 | ₩34,193 | ₩34,006 | ₩34,146 | +0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩33,953 | ₩34,033 | ₩33,886 | ₩33,966 | +0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩34,260 | ₩34,260 | ₩33,846 | ₩33,859 | -1.17% | 8.1만 |
|---|
| 2026.02.11 | ₩34,180 | ₩34,220 | ₩34,100 | ₩34,126 | -0.16% | 1.2만 |
|---|
| 2026.02.10 | ₩34,353 | ₩34,353 | ₩34,020 | ₩34,046 | -0.89% | 4.5만 |
|---|
| 2026.02.09 | ₩34,220 | ₩34,353 | ₩34,220 | ₩34,293 | +0.21% | 1.2만 |
|---|
| 2026.02.06 | ₩34,247 | ₩34,380 | ₩34,247 | ₩34,287 | +0.12% | 2.8천 |
|---|
| 2026.02.05 | ₩34,273 | ₩34,313 | ₩34,260 | ₩34,267 | -0.02% | 6.2천 |
|---|
| 2026.02.04 | ₩34,273 | ₩34,313 | ₩34,220 | ₩34,300 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩34,126 | ₩34,313 | ₩34,126 | ₩34,304 | +0.52% | 1.3만 |
|---|
| 2026.02.02 | ₩34,407 | ₩34,407 | ₩34,086 | ₩34,233 | -0.50% | 1.6만 |
|---|
| 2026.01.30 | ₩34,180 | ₩34,233 | ₩33,940 | ₩34,189 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩34,207 | ₩34,313 | ₩34,100 | ₩34,126 | -0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩34,126 | ₩34,207 | ₩34,126 | ₩34,207 | +0.23% | 4.8천 |
|---|
| 2026.01.27 | ₩34,097 | ₩34,193 | ₩34,097 | ₩34,193 | +0.28% | 4.2천 |
|---|
| 2026.01.26 | ₩34,327 | ₩34,327 | ₩34,046 | ₩34,073 | -0.74% | 1.9만 |
|---|
| 2026.01.23 | ₩34,207 | ₩34,247 | ₩34,100 | ₩34,125 | -0.24% | 5.9천 |
|---|
| 2026.01.22 | ₩34,287 | ₩34,287 | ₩34,046 | ₩34,100 | -0.55% | 2.8만 |
|---|
| 2026.01.21 | ₩33,926 | ₩34,020 | ₩33,779 | ₩34,013 | +0.26% | 3.2만 |
|---|
| 2026.01.20 | ₩33,980 | ₩33,980 | ₩33,926 | ₩33,926 | -0.16% | 1.2만 |
|---|
| 2026.01.16 | ₩33,980 | ₩33,993 | ₩33,940 | ₩33,993 | +0.04% | 6.7천 |
|---|
| 2026.01.15 | ₩34,434 | ₩34,434 | ₩33,926 | ₩33,953 | -1.40% | 2.1만 |
|---|
| 2026.01.14 | ₩34,447 | ₩34,514 | ₩34,447 | ₩34,500 | +0.16% | 3.1천 |
|---|
| 2026.01.13 | ₩34,514 | ₩34,540 | ₩34,508 | ₩34,520 | +0.02% | 7.5천 |
|---|
| 2026.01.12 | ₩34,447 | ₩34,500 | ₩34,447 | ₩34,495 | +0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩34,460 | ₩34,514 | ₩34,422 | ₩34,447 | -0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩34,474 | ₩34,474 | ₩34,353 | ₩34,367 | -0.31% | 6.2천 |
|---|
| 2026.01.07 | ₩34,447 | ₩34,487 | ₩34,380 | ₩34,416 | -0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩34,367 | ₩34,460 | ₩34,347 | ₩34,380 | +0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,409 | ₩34,447 | ₩34,407 | ₩34,407 | -0.01% | 8.8천 |
|---|
| 2026.01.02 | ₩34,248 | ₩34,500 | ₩34,248 | ₩34,353 | +0.31% | 1.4만 |
|---|
| 2025.12.31 | ₩34,447 | ₩34,487 | ₩34,220 | ₩34,233 | -0.62% | 1.5만 |
|---|
| 2025.12.30 | ₩34,373 | ₩34,413 | ₩34,367 | ₩34,413 | +0.12% | 8.1천 |
|---|
| 2025.12.29 | ₩34,487 | ₩34,500 | ₩34,380 | ₩34,380 | -0.31% | 1.1만 |
|---|
| 2025.12.26 | ₩34,443 | ₩34,514 | ₩34,443 | ₩34,512 | +0.20% | 1.9천 |
|---|
| 2025.12.24 | ₩34,353 | ₩34,514 | ₩34,340 | ₩34,514 | +0.47% | 1.6만 |
|---|
| 2025.12.23 | ₩34,447 | ₩34,474 | ₩34,367 | ₩34,474 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩34,380 | ₩34,476 | ₩34,247 | ₩34,349 | -0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩34,313 | ₩34,447 | ₩34,180 | ₩34,447 | +0.39% | 2만 |
|---|
| 2025.12.18 | ₩34,380 | ₩34,447 | ₩34,293 | ₩34,447 | +0.19% | 1.1만 |
|---|
| 2025.12.17 | ₩34,393 | ₩34,434 | ₩34,313 | ₩34,313 | -0.23% | 4.4만 |
|---|
| 2025.12.16 | ₩34,399 | ₩34,447 | ₩34,393 | ₩34,393 | -0.02% | 7.4천 |
|---|
| 2025.12.15 | ₩34,313 | ₩34,472 | ₩34,247 | ₩34,447 | +0.39% | 1.7만 |
|---|
| 2025.12.12 | ₩34,320 | ₩34,353 | ₩34,193 | ₩34,340 | +0.06% | 6.6천 |
|---|
| 2025.12.11 | ₩34,313 | ₩34,420 | ₩34,307 | ₩34,420 | +0.31% | 3.1만 |
|---|
| 2025.12.10 | ₩34,260 | ₩34,340 | ₩34,260 | ₩34,312 | +0.15% | 1.9만 |
|---|
| 2025.12.09 | ₩34,247 | ₩34,313 | ₩34,207 | ₩34,260 | +0.04% | 2.6만 |
|---|
| 2025.12.08 | ₩34,233 | ₩34,337 | ₩34,113 | ₩34,260 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩34,073 | ₩34,300 | ₩34,073 | ₩34,233 | +0.47% | 2.9만 |
|---|
| 2025.12.04 | ₩34,166 | ₩34,207 | ₩34,046 | ₩34,180 | +0.04% | 2.7만 |
|---|
| 2025.12.03 | ₩34,220 | ₩34,233 | ₩34,046 | ₩34,220 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩34,140 | ₩34,247 | ₩33,980 | ₩34,247 | +0.31% | 5.8만 |
|---|
| 2025.12.01 | ₩34,086 | ₩34,116 | ₩34,086 | ₩34,113 | +0.08% | 4.4천 |
|---|
| 2025.11.28 | ₩34,073 | ₩34,113 | ₩34,073 | ₩34,113 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩34,073 | ₩34,117 | ₩34,073 | ₩34,113 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,040 | ₩34,100 | ₩33,993 | ₩34,097 | +0.17% | 9.2천 |
|---|
| 2025.11.24 | ₩34,060 | ₩34,113 | ₩33,966 | ₩33,980 | -0.24% | 7.3천 |
|---|
| 2025.11.21 | ₩34,060 | ₩34,060 | ₩33,926 | ₩33,926 | -0.39% | 1.3만 |
|---|
| 2025.11.20 | ₩33,926 | ₩34,113 | ₩33,906 | ₩33,981 | +0.16% | 2.8천 |
|---|
| 2025.11.19 | ₩34,073 | ₩34,106 | ₩33,899 | ₩34,046 | -0.08% | 1.5만 |
|---|
| 2025.11.18 | ₩34,060 | ₩34,073 | ₩33,953 | ₩34,073 | +0.04% | 2.6천 |
|---|
| 2025.11.17 | ₩34,046 | ₩34,046 | ₩33,940 | ₩34,013 | -0.10% | 3.3천 |
|---|
| 2025.11.14 | ₩34,100 | ₩34,134 | ₩34,100 | ₩34,129 | +0.09% | 1.9천 |
|---|
| 2025.11.13 | ₩34,086 | ₩34,113 | ₩34,076 | ₩34,076 | -0.03% | 1천 |
|---|
| 2025.11.12 | ₩34,046 | ₩34,180 | ₩34,020 | ₩34,113 | +0.20% | 5.4천 |
|---|
| 2025.11.11 | ₩33,932 | ₩34,046 | ₩33,932 | ₩34,046 | +0.34% | 1.6만 |
|---|
| 2025.11.10 | ₩33,953 | ₩33,980 | ₩33,873 | ₩33,980 | +0.08% | 8.1천 |
|---|
| 2025.11.07 | ₩33,953 | ₩33,993 | ₩33,949 | ₩33,949 | -0.01% | 4.7천 |
|---|
| 2025.11.06 | ₩33,873 | ₩33,993 | ₩33,873 | ₩33,913 | +0.12% | 4.3천 |
|---|
| 2025.11.05 | ₩33,899 | ₩33,940 | ₩33,873 | ₩33,873 | -0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,960 | ₩34,006 | ₩33,873 | ₩33,898 | -0.18% | 4.1만 |
|---|
| 2025.11.03 | ₩34,113 | ₩34,113 | ₩33,886 | ₩33,993 | -0.35% | 8.6천 |
|---|
| 2025.10.31 | ₩34,046 | ₩34,140 | ₩33,886 | ₩34,020 | -0.08% | 7.1천 |
|---|
| 2025.10.30 | ₩33,913 | ₩34,086 | ₩33,913 | ₩34,086 | +0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩33,940 | ₩34,006 | ₩33,940 | ₩33,993 | +0.16% | 3.4천 |
|---|
| 2025.10.28 | ₩33,980 | ₩34,153 | ₩33,926 | ₩33,934 | -0.13% | 1만 |
|---|
| 2025.10.27 | ₩34,072 | ₩34,086 | ₩33,913 | ₩33,913 | -0.47% | 9.2천 |
|---|
| 2025.10.24 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩34,166 | ₩34,166 | ₩34,044 | ₩34,044 | -0.36% | 3.1천 |
|---|
| 2025.10.22 | ₩33,993 | ₩34,173 | ₩33,980 | ₩33,980 | -0.04% | 1.4만 |
|---|
| 2025.10.21 | ₩33,739 | ₩33,873 | ₩33,739 | ₩33,873 | +0.40% | 6.1천 |
|---|
| 2025.10.20 | ₩33,833 | ₩33,833 | ₩33,659 | ₩33,779 | -0.16% | 6.1천 |
|---|
| 2025.10.17 | ₩33,739 | ₩33,873 | ₩33,675 | ₩33,873 | +0.40% | 6.5천 |
|---|
| 2025.10.16 | ₩33,739 | ₩33,793 | ₩33,632 | ₩33,793 | +0.16% | 4.9천 |
|---|
| 2025.10.15 | ₩33,526 | ₩33,779 | ₩33,526 | ₩33,753 | +0.68% | 3.5만 |
|---|
| 2025.10.14 | ₩34,207 | ₩34,313 | ₩34,126 | ₩34,140 | -0.20% | 1.1만 |
|---|
| 2025.10.13 | ₩34,349 | ₩34,407 | ₩34,180 | ₩34,241 | -0.31% | 4.3천 |
|---|
| 2025.10.10 | ₩34,247 | ₩34,393 | ₩34,233 | ₩34,393 | +0.43% | 2.2천 |
|---|