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 | ₩33,654 | ₩33,815 | ₩33,628 | ₩33,748 | +0.28% | 2.5만 |
| 2026.10.08 | ₩33,828 | ₩33,828 | ₩33,608 | ₩33,614 | -0.63% | 2.6만 |
| 2026.10.07 | ₩33,844 | ₩34,041 | ₩33,708 | ₩33,736 | -0.32% | 1.5만 |
| 2026.10.06 | ₩33,961 | ₩33,961 | ₩33,815 | ₩33,815 | -0.43% | 6.7천 |
| 2026.10.05 | ₩33,975 | ₩34,001 | ₩33,788 | ₩33,841 | -0.39% | 1.1만 |
| 2026.10.02 | ₩33,921 | ₩34,041 | ₩33,855 | ₩34,001 | +0.24% | 2.1만 |
| 2026.10.01 | ₩33,975 | ₩33,975 | ₩33,927 | ₩33,941 | -0.10% | 1.2만 |
| 2026.09.30 | ₩33,975 | ₩33,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,975 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩33,937 | ₩33,975 | ₩33,841 | ₩33,948 | +0.03% | 8.2천 |
|---|
| 2026.09.28 | ₩33,955 | ₩34,055 | ₩33,855 | ₩33,897 | -0.17% | 6.1천 |
|---|
| 2026.09.25 | ₩33,948 | ₩33,975 | ₩33,912 | ₩33,915 | -0.10% | 9.3천 |
|---|
| 2026.09.24 | ₩33,895 | ₩34,041 | ₩33,828 | ₩33,935 | +0.12% | 5.2천 |
|---|
| 2026.09.23 | ₩33,895 | ₩34,108 | ₩33,868 | ₩33,881 | -0.04% | 8.7천 |
|---|
| 2026.09.22 | ₩33,988 | ₩34,001 | ₩33,855 | ₩33,855 | -0.39% | 9.4천 |
|---|
| 2026.09.21 | ₩34,122 | ₩34,122 | ₩33,855 | ₩33,948 | -0.51% | 7.7천 |
|---|
| 2026.09.18 | ₩33,988 | ₩34,001 | ₩33,908 | ₩34,001 | +0.04% | 1.9천 |
|---|
| 2026.09.17 | ₩34,095 | ₩34,148 | ₩33,948 | ₩33,948 | -0.43% | 8.1천 |
|---|
| 2026.09.16 | ₩33,901 | ₩33,975 | ₩33,901 | ₩33,921 | +0.06% | 5천 |
|---|
| 2026.09.15 | ₩33,908 | ₩33,908 | ₩33,875 | ₩33,875 | -0.10% | 800 |
|---|
| 2026.09.14 | ₩33,841 | ₩33,995 | ₩33,789 | ₩33,881 | +0.12% | 1.2만 |
|---|
| 2026.09.11 | ₩33,972 | ₩33,972 | ₩33,908 | ₩33,935 | -0.11% | 3.1천 |
|---|
| 2026.09.10 | ₩33,868 | ₩33,961 | ₩33,868 | ₩33,869 | +0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩33,908 | ₩33,961 | ₩33,855 | ₩33,908 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩33,921 | ₩33,961 | ₩33,868 | ₩33,895 | -0.08% | 9.8천 |
|---|
| 2026.09.04 | ₩33,941 | ₩33,948 | ₩33,921 | ₩33,935 | -0.02% | 8.9천 |
|---|
| 2026.09.03 | ₩33,975 | ₩33,975 | ₩33,921 | ₩33,927 | -0.14% | 2.3만 |
|---|
| 2026.09.02 | ₩33,951 | ₩33,975 | ₩33,941 | ₩33,948 | -0.01% | 2.2천 |
|---|
| 2026.09.01 | ₩34,035 | ₩34,035 | ₩33,935 | ₩33,981 | -0.16% | 6.8천 |
|---|
| 2026.08.31 | ₩34,048 | ₩34,048 | ₩33,888 | ₩33,961 | -0.25% | 9.2천 |
|---|
| 2026.08.28 | ₩34,041 | ₩34,188 | ₩34,041 | ₩34,175 | +0.39% | 2.5천 |
|---|
| 2026.08.27 | ₩34,215 | ₩34,215 | ₩34,055 | ₩34,188 | -0.08% | 3.1천 |
|---|
| 2026.08.26 | ₩34,001 | ₩34,202 | ₩34,001 | ₩34,202 | +0.59% | 6.1천 |
|---|
| 2026.08.25 | ₩34,202 | ₩34,228 | ₩34,001 | ₩34,128 | -0.21% | 4.5천 |
|---|
| 2026.08.24 | ₩34,122 | ₩34,122 | ₩34,041 | ₩34,119 | -0.01% | 3.9천 |
|---|
| 2026.08.21 | ₩33,948 | ₩34,082 | ₩33,948 | ₩34,041 | +0.28% | 6.3천 |
|---|
| 2026.08.20 | ₩34,108 | ₩34,111 | ₩34,015 | ₩34,028 | -0.23% | 5.2천 |
|---|
| 2026.08.19 | ₩34,148 | ₩34,148 | ₩34,039 | ₩34,108 | -0.12% | 4.7천 |
|---|
| 2026.08.18 | ₩33,981 | ₩34,108 | ₩33,981 | ₩34,029 | +0.14% | 4.1천 |
|---|
| 2026.08.17 | ₩34,041 | ₩34,075 | ₩33,988 | ₩34,025 | -0.05% | 4.9천 |
|---|
| 2026.08.14 | ₩34,039 | ₩34,075 | ₩33,908 | ₩34,075 | +0.11% | 3.2천 |
|---|
| 2026.08.13 | ₩34,095 | ₩34,108 | ₩33,993 | ₩34,108 | +0.04% | 8.5천 |
|---|
| 2026.08.12 | ₩34,108 | ₩34,108 | ₩33,815 | ₩34,068 | -0.12% | 3.1천 |
|---|
| 2026.08.11 | ₩33,895 | ₩34,108 | ₩33,815 | ₩34,044 | +0.44% | 9.6천 |
|---|
| 2026.08.10 | ₩33,975 | ₩33,975 | ₩33,881 | ₩33,881 | -0.28% | 1.9천 |
|---|
| 2026.08.07 | ₩33,941 | ₩33,948 | ₩33,908 | ₩33,909 | -0.09% | 2.6천 |
|---|
| 2026.08.06 | ₩33,988 | ₩33,988 | ₩33,895 | ₩33,933 | -0.16% | 3.5천 |
|---|
| 2026.08.05 | ₩33,908 | ₩33,988 | ₩33,908 | ₩33,988 | +0.24% | 2.8천 |
|---|
| 2026.08.04 | ₩33,967 | ₩33,967 | ₩33,908 | ₩33,908 | -0.17% | 3.4천 |
|---|
| 2026.08.03 | ₩33,841 | ₩33,855 | ₩33,774 | ₩33,855 | +0.04% | 2천 |
|---|
| 2026.07.31 | ₩33,708 | ₩33,975 | ₩33,708 | ₩33,975 | +0.79% | 1.2만 |
|---|
| 2026.07.30 | ₩33,761 | ₩33,855 | ₩33,761 | ₩33,855 | +0.28% | 3.6천 |
|---|
| 2026.07.29 | ₩33,708 | ₩33,781 | ₩33,708 | ₩33,721 | +0.04% | 4.7천 |
|---|
| 2026.07.28 | ₩33,793 | ₩33,855 | ₩33,708 | ₩33,748 | -0.13% | 8천 |
|---|
| 2026.07.27 | ₩33,788 | ₩33,788 | ₩33,748 | ₩33,748 | -0.12% | 2천 |
|---|
| 2026.07.24 | ₩33,734 | ₩33,795 | ₩33,734 | ₩33,754 | +0.06% | 3.8천 |
|---|
| 2026.07.23 | ₩33,721 | ₩33,734 | ₩33,684 | ₩33,694 | -0.08% | 9.7천 |
|---|
| 2026.07.22 | ₩33,761 | ₩33,761 | ₩33,694 | ₩33,725 | -0.11% | 8.5천 |
|---|
| 2026.07.21 | ₩33,748 | ₩33,761 | ₩33,714 | ₩33,714 | -0.10% | 1.1만 |
|---|
| 2026.07.20 | ₩33,741 | ₩33,761 | ₩33,708 | ₩33,748 | +0.02% | 7천 |
|---|
| 2026.07.17 | ₩33,721 | ₩33,729 | ₩33,721 | ₩33,721 | 0.00% | 4.3천 |
|---|
| 2026.07.16 | ₩33,774 | ₩33,774 | ₩33,670 | ₩33,721 | -0.16% | 4.5천 |
|---|
| 2026.07.15 | ₩33,654 | ₩33,741 | ₩33,654 | ₩33,741 | +0.26% | 1.6만 |
|---|
| 2026.07.14 | ₩34,242 | ₩34,295 | ₩34,227 | ₩34,295 | +0.16% | 9.2천 |
|---|
| 2026.07.13 | ₩34,175 | ₩34,235 | ₩34,116 | ₩34,175 | 0.00% | 6.2천 |
|---|
| 2026.07.10 | ₩34,202 | ₩34,308 | ₩34,202 | ₩34,242 | +0.12% | 4.4천 |
|---|
| 2026.07.09 | ₩34,148 | ₩34,242 | ₩34,135 | ₩34,175 | +0.08% | 2.2만 |
|---|
| 2026.07.08 | ₩34,208 | ₩34,282 | ₩34,175 | ₩34,228 | +0.06% | 9.1천 |
|---|
| 2026.07.07 | ₩34,242 | ₩34,242 | ₩34,108 | ₩34,188 | -0.16% | 1.7만 |
|---|
| 2026.07.06 | ₩34,268 | ₩34,268 | ₩34,082 | ₩34,235 | -0.10% | 5.7천 |
|---|
| 2026.07.02 | ₩34,322 | ₩34,322 | ₩34,162 | ₩34,228 | -0.27% | 9.5천 |
|---|
| 2026.07.01 | ₩34,041 | ₩34,155 | ₩34,041 | ₩34,108 | +0.20% | 4.4천 |
|---|
| 2026.06.30 | ₩34,242 | ₩34,268 | ₩34,001 | ₩34,015 | -0.66% | 4만 |
|---|
| 2026.06.29 | ₩34,122 | ₩34,242 | ₩34,075 | ₩34,242 | +0.35% | 1.6만 |
|---|
| 2026.06.26 | ₩34,015 | ₩34,162 | ₩34,001 | ₩34,119 | +0.31% | 5.1천 |
|---|
| 2026.06.25 | ₩34,127 | ₩34,127 | ₩33,988 | ₩34,015 | -0.33% | 8.5천 |
|---|
| 2026.06.24 | ₩34,108 | ₩34,175 | ₩34,108 | ₩34,108 | 0.00% | 6.3천 |
|---|
| 2026.06.23 | ₩34,095 | ₩34,235 | ₩34,095 | ₩34,122 | +0.08% | 9천 |
|---|
| 2026.06.22 | ₩34,228 | ₩34,228 | ₩34,041 | ₩34,135 | -0.27% | 1.8만 |
|---|
| 2026.06.18 | ₩34,122 | ₩34,175 | ₩34,095 | ₩34,175 | +0.16% | 8.7천 |
|---|
| 2026.06.17 | ₩34,162 | ₩34,168 | ₩34,082 | ₩34,135 | -0.08% | 6.6천 |
|---|
| 2026.06.16 | ₩34,228 | ₩34,242 | ₩34,082 | ₩34,175 | -0.16% | 5.2천 |
|---|
| 2026.06.15 | ₩34,122 | ₩34,242 | ₩34,068 | ₩34,162 | +0.12% | 1.5천 |
|---|
| 2026.06.12 | ₩34,095 | ₩34,228 | ₩34,095 | ₩34,188 | +0.27% | 3.8천 |
|---|
| 2026.06.11 | ₩34,242 | ₩34,242 | ₩34,041 | ₩34,228 | -0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩34,175 | ₩34,175 | ₩34,001 | ₩34,068 | -0.31% | 2.1천 |
|---|
| 2026.06.09 | ₩34,041 | ₩34,242 | ₩34,041 | ₩34,108 | +0.20% | 3.4천 |
|---|
| 2026.06.08 | ₩34,148 | ₩34,242 | ₩33,935 | ₩34,095 | -0.16% | 1.5만 |
|---|
| 2026.06.05 | ₩34,175 | ₩34,175 | ₩33,975 | ₩33,975 | -0.59% | 7.5천 |
|---|
| 2026.06.04 | ₩34,215 | ₩34,215 | ₩34,055 | ₩34,055 | -0.47% | 1.3천 |
|---|
| 2026.06.03 | ₩33,961 | ₩34,162 | ₩33,908 | ₩34,148 | +0.55% | 8.4천 |
|---|
| 2026.06.02 | ₩34,021 | ₩34,095 | ₩33,908 | ₩34,095 | +0.22% | 7.1천 |
|---|
| 2026.06.01 | ₩33,975 | ₩34,048 | ₩33,921 | ₩34,048 | +0.22% | 5.2천 |
|---|
| 2026.05.29 | ₩34,228 | ₩34,242 | ₩33,975 | ₩33,975 | -0.74% | 1.5만 |
|---|
| 2026.05.28 | ₩34,055 | ₩34,242 | ₩34,041 | ₩34,175 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩34,188 | ₩34,188 | ₩34,142 | ₩34,142 | -0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩34,242 | ₩34,255 | ₩34,041 | ₩34,202 | -0.12% | 7천 |
|---|
| 2026.05.22 | ₩34,108 | ₩34,242 | ₩34,108 | ₩34,242 | +0.39% | 9.7천 |
|---|
| 2026.05.21 | ₩34,041 | ₩34,122 | ₩34,041 | ₩34,108 | +0.20% | 4.3천 |
|---|
| 2026.05.20 | ₩34,075 | ₩34,108 | ₩34,041 | ₩34,053 | -0.06% | 7.4천 |
|---|
| 2026.05.19 | ₩34,108 | ₩34,108 | ₩33,935 | ₩34,108 | 0.00% | 5.2천 |
|---|
| 2026.05.18 | ₩34,135 | ₩34,135 | ₩34,135 | ₩34,135 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩33,948 | ₩33,975 | ₩33,948 | ₩33,975 | +0.08% | 600 |
|---|
| 2026.05.14 | ₩34,108 | ₩34,108 | ₩33,935 | ₩34,108 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩34,175 | ₩34,175 | ₩33,881 | ₩34,048 | -0.37% | 6.9천 |
|---|
| 2026.05.12 | ₩34,041 | ₩34,175 | ₩34,041 | ₩34,142 | +0.29% | 4.8천 |
|---|
| 2026.05.11 | ₩34,041 | ₩34,242 | ₩34,041 | ₩34,122 | +0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩34,175 | ₩34,175 | ₩34,041 | ₩34,148 | -0.08% | 7.6천 |
|---|
| 2026.05.07 | ₩34,175 | ₩34,228 | ₩34,055 | ₩34,228 | +0.16% | 1.8만 |
|---|
| 2026.05.06 | ₩33,975 | ₩34,188 | ₩33,941 | ₩34,188 | +0.63% | 1.5만 |
|---|
| 2026.05.05 | ₩34,001 | ₩34,015 | ₩33,961 | ₩33,988 | -0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩33,935 | ₩34,015 | ₩33,881 | ₩34,001 | +0.20% | 5.8천 |
|---|
| 2026.05.01 | ₩34,068 | ₩34,068 | ₩33,924 | ₩34,015 | -0.16% | 6.7천 |
|---|
| 2026.04.30 | ₩33,948 | ₩33,948 | ₩33,855 | ₩33,948 | 0.00% | 1.9만 |
|---|
| 2026.04.29 | ₩33,841 | ₩33,988 | ₩33,841 | ₩33,903 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩33,828 | ₩33,908 | ₩33,801 | ₩33,881 | +0.16% | 1.7천 |
|---|
| 2026.04.27 | ₩33,895 | ₩33,908 | ₩33,841 | ₩33,908 | +0.04% | 9.8천 |
|---|
| 2026.04.24 | ₩33,841 | ₩33,881 | ₩33,801 | ₩33,828 | -0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩33,817 | ₩33,829 | ₩33,817 | ₩33,821 | +0.01% | 2.7천 |
|---|
| 2026.04.22 | ₩33,801 | ₩33,841 | ₩33,801 | ₩33,801 | 0.00% | 3.8천 |
|---|
| 2026.04.21 | ₩33,774 | ₩33,828 | ₩33,708 | ₩33,748 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩33,788 | ₩33,812 | ₩33,708 | ₩33,764 | -0.07% | 1.8만 |
|---|
| 2026.04.17 | ₩33,668 | ₩33,828 | ₩33,641 | ₩33,734 | +0.20% | 2.3만 |
|---|
| 2026.04.16 | ₩33,641 | ₩33,668 | ₩33,548 | ₩33,561 | -0.24% | 1.4만 |
|---|
| 2026.04.15 | ₩33,628 | ₩33,681 | ₩33,454 | ₩33,601 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩34,055 | ₩34,148 | ₩33,988 | ₩34,135 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩34,015 | ₩34,055 | ₩34,001 | ₩34,015 | 0.00% | 5.7만 |
|---|
| 2026.04.10 | ₩34,043 | ₩34,095 | ₩33,988 | ₩34,041 | -0.00% | 2만 |
|---|
| 2026.04.09 | ₩34,068 | ₩34,083 | ₩33,988 | ₩33,988 | -0.24% | 2.4만 |
|---|
| 2026.04.08 | ₩34,122 | ₩34,122 | ₩33,975 | ₩33,988 | -0.39% | 2.1만 |
|---|
| 2026.04.07 | ₩34,095 | ₩34,135 | ₩33,975 | ₩33,975 | -0.35% | 9.9천 |
|---|
| 2026.04.06 | ₩34,095 | ₩34,108 | ₩34,041 | ₩34,055 | -0.12% | 8.5천 |
|---|
| 2026.04.02 | ₩33,948 | ₩34,068 | ₩33,948 | ₩34,068 | +0.35% | 3.4천 |
|---|
| 2026.04.01 | ₩33,895 | ₩34,068 | ₩33,895 | ₩34,055 | +0.47% | 1만 |
|---|
| 2026.03.31 | ₩34,028 | ₩34,041 | ₩33,828 | ₩33,828 | -0.59% | 4.6만 |
|---|
| 2026.03.30 | ₩33,975 | ₩34,068 | ₩33,975 | ₩33,988 | +0.04% | 1.1만 |
|---|
| 2026.03.27 | ₩33,935 | ₩34,021 | ₩33,935 | ₩34,001 | +0.20% | 1.5만 |
|---|
| 2026.03.26 | ₩34,108 | ₩34,108 | ₩33,935 | ₩33,968 | -0.41% | 1.6만 |
|---|
| 2026.03.25 | ₩34,041 | ₩34,068 | ₩33,975 | ₩33,988 | -0.16% | 4.4만 |
|---|
| 2026.03.24 | ₩34,068 | ₩34,068 | ₩33,881 | ₩34,015 | -0.16% | 1.5만 |
|---|
| 2026.03.23 | ₩33,901 | ₩34,095 | ₩33,868 | ₩34,015 | +0.33% | 2.1만 |
|---|
| 2026.03.20 | ₩34,082 | ₩34,108 | ₩33,791 | ₩34,015 | -0.20% | 1.4만 |
|---|
| 2026.03.19 | ₩33,935 | ₩34,095 | ₩33,841 | ₩33,908 | -0.08% | 1.8만 |
|---|
| 2026.03.18 | ₩34,095 | ₩34,095 | ₩33,935 | ₩33,989 | -0.31% | 5.6천 |
|---|
| 2026.03.17 | ₩34,135 | ₩34,135 | ₩33,975 | ₩33,988 | -0.43% | 9.7천 |
|---|
| 2026.03.16 | ₩33,935 | ₩34,055 | ₩33,935 | ₩33,948 | +0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩34,162 | ₩34,175 | ₩33,921 | ₩33,988 | -0.51% | 1.3만 |
|---|
| 2026.03.12 | ₩33,977 | ₩34,108 | ₩33,975 | ₩33,975 | -0.01% | 1.5만 |
|---|
| 2026.03.11 | ₩34,083 | ₩34,148 | ₩34,015 | ₩34,048 | -0.10% | 6.3천 |
|---|
| 2026.03.10 | ₩34,068 | ₩34,108 | ₩33,975 | ₩34,015 | -0.16% | 1.1만 |
|---|
| 2026.03.09 | ₩34,028 | ₩34,108 | ₩33,935 | ₩33,988 | -0.12% | 1.3만 |
|---|
| 2026.03.06 | ₩34,082 | ₩34,188 | ₩33,988 | ₩34,162 | +0.24% | 2.4천 |
|---|
| 2026.03.05 | ₩34,242 | ₩34,242 | ₩34,068 | ₩34,088 | -0.45% | 6.4천 |
|---|
| 2026.03.04 | ₩33,948 | ₩34,242 | ₩33,908 | ₩34,135 | +0.55% | 2.7만 |
|---|
| 2026.03.03 | ₩34,108 | ₩34,108 | ₩33,988 | ₩34,047 | -0.18% | 8.3천 |
|---|
| 2026.03.02 | ₩34,095 | ₩34,132 | ₩34,082 | ₩34,122 | +0.08% | 4.9천 |
|---|
| 2026.02.27 | ₩34,242 | ₩34,242 | ₩33,948 | ₩34,135 | -0.31% | 3.4만 |
|---|
| 2026.02.26 | ₩34,028 | ₩34,228 | ₩34,028 | ₩34,162 | +0.39% | 1.3만 |
|---|
| 2026.02.25 | ₩33,961 | ₩34,175 | ₩33,948 | ₩34,108 | +0.43% | 1.1만 |
|---|
| 2026.02.24 | ₩34,068 | ₩34,108 | ₩33,921 | ₩33,935 | -0.39% | 2.2만 |
|---|
| 2026.02.23 | ₩34,055 | ₩34,068 | ₩34,001 | ₩34,001 | -0.16% | 1.7만 |
|---|
| 2026.02.20 | ₩34,001 | ₩34,122 | ₩33,988 | ₩34,015 | +0.04% | 1.5만 |
|---|
| 2026.02.19 | ₩34,228 | ₩34,228 | ₩34,001 | ₩34,001 | -0.66% | 1.3만 |
|---|
| 2026.02.18 | ₩34,122 | ₩34,202 | ₩34,095 | ₩34,199 | +0.23% | 9천 |
|---|
| 2026.02.17 | ₩34,028 | ₩34,188 | ₩34,001 | ₩34,142 | +0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩33,948 | ₩34,028 | ₩33,881 | ₩33,961 | +0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩34,255 | ₩34,255 | ₩33,841 | ₩33,855 | -1.17% | 8.1만 |
|---|
| 2026.02.11 | ₩34,175 | ₩34,215 | ₩34,095 | ₩34,122 | -0.16% | 1.2만 |
|---|
| 2026.02.10 | ₩34,349 | ₩34,349 | ₩34,015 | ₩34,041 | -0.89% | 4.5만 |
|---|
| 2026.02.09 | ₩34,215 | ₩34,349 | ₩34,215 | ₩34,288 | +0.21% | 1.2만 |
|---|
| 2026.02.06 | ₩34,242 | ₩34,375 | ₩34,242 | ₩34,282 | +0.12% | 2.8천 |
|---|
| 2026.02.05 | ₩34,268 | ₩34,308 | ₩34,255 | ₩34,262 | -0.02% | 6.2천 |
|---|
| 2026.02.04 | ₩34,268 | ₩34,308 | ₩34,215 | ₩34,295 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩34,122 | ₩34,308 | ₩34,122 | ₩34,299 | +0.52% | 1.3만 |
|---|
| 2026.02.02 | ₩34,402 | ₩34,402 | ₩34,082 | ₩34,228 | -0.50% | 1.6만 |
|---|
| 2026.01.30 | ₩34,175 | ₩34,228 | ₩33,935 | ₩34,184 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩34,202 | ₩34,308 | ₩34,095 | ₩34,122 | -0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩34,122 | ₩34,202 | ₩34,122 | ₩34,202 | +0.23% | 4.8천 |
|---|
| 2026.01.27 | ₩34,092 | ₩34,188 | ₩34,092 | ₩34,188 | +0.28% | 4.2천 |
|---|
| 2026.01.26 | ₩34,322 | ₩34,322 | ₩34,041 | ₩34,068 | -0.74% | 1.9만 |
|---|
| 2026.01.23 | ₩34,202 | ₩34,242 | ₩34,095 | ₩34,120 | -0.24% | 5.9천 |
|---|
| 2026.01.22 | ₩34,282 | ₩34,282 | ₩34,041 | ₩34,095 | -0.55% | 2.8만 |
|---|
| 2026.01.21 | ₩33,921 | ₩34,015 | ₩33,774 | ₩34,008 | +0.26% | 3.2만 |
|---|
| 2026.01.20 | ₩33,975 | ₩33,975 | ₩33,921 | ₩33,921 | -0.16% | 1.2만 |
|---|
| 2026.01.16 | ₩33,975 | ₩33,988 | ₩33,935 | ₩33,988 | +0.04% | 6.7천 |
|---|
| 2026.01.15 | ₩34,429 | ₩34,429 | ₩33,921 | ₩33,948 | -1.40% | 2.1만 |
|---|
| 2026.01.14 | ₩34,442 | ₩34,509 | ₩34,442 | ₩34,495 | +0.16% | 3.1천 |
|---|
| 2026.01.13 | ₩34,509 | ₩34,535 | ₩34,503 | ₩34,515 | +0.02% | 7.5천 |
|---|
| 2026.01.12 | ₩34,442 | ₩34,495 | ₩34,442 | ₩34,490 | +0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩34,455 | ₩34,509 | ₩34,417 | ₩34,442 | -0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩34,469 | ₩34,469 | ₩34,349 | ₩34,362 | -0.31% | 6.2천 |
|---|
| 2026.01.07 | ₩34,442 | ₩34,482 | ₩34,375 | ₩34,411 | -0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩34,362 | ₩34,455 | ₩34,342 | ₩34,375 | +0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,405 | ₩34,442 | ₩34,402 | ₩34,402 | -0.01% | 8.8천 |
|---|
| 2026.01.02 | ₩34,243 | ₩34,495 | ₩34,243 | ₩34,349 | +0.31% | 1.4만 |
|---|
| 2025.12.31 | ₩34,442 | ₩34,482 | ₩34,215 | ₩34,228 | -0.62% | 1.5만 |
|---|
| 2025.12.30 | ₩34,369 | ₩34,409 | ₩34,362 | ₩34,409 | +0.12% | 8.1천 |
|---|
| 2025.12.29 | ₩34,482 | ₩34,495 | ₩34,375 | ₩34,375 | -0.31% | 1.1만 |
|---|
| 2025.12.26 | ₩34,438 | ₩34,509 | ₩34,438 | ₩34,507 | +0.20% | 1.9천 |
|---|
| 2025.12.24 | ₩34,349 | ₩34,509 | ₩34,335 | ₩34,509 | +0.47% | 1.6만 |
|---|
| 2025.12.23 | ₩34,442 | ₩34,469 | ₩34,362 | ₩34,469 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩34,375 | ₩34,471 | ₩34,242 | ₩34,345 | -0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩34,308 | ₩34,442 | ₩34,175 | ₩34,442 | +0.39% | 2만 |
|---|
| 2025.12.18 | ₩34,375 | ₩34,442 | ₩34,288 | ₩34,442 | +0.19% | 1.1만 |
|---|
| 2025.12.17 | ₩34,389 | ₩34,429 | ₩34,308 | ₩34,308 | -0.23% | 4.4만 |
|---|
| 2025.12.16 | ₩34,394 | ₩34,442 | ₩34,389 | ₩34,389 | -0.02% | 7.4천 |
|---|
| 2025.12.15 | ₩34,308 | ₩34,467 | ₩34,242 | ₩34,442 | +0.39% | 1.7만 |
|---|
| 2025.12.12 | ₩34,315 | ₩34,349 | ₩34,188 | ₩34,335 | +0.06% | 6.6천 |
|---|
| 2025.12.11 | ₩34,308 | ₩34,415 | ₩34,302 | ₩34,415 | +0.31% | 3.1만 |
|---|
| 2025.12.10 | ₩34,255 | ₩34,335 | ₩34,255 | ₩34,307 | +0.15% | 1.9만 |
|---|
| 2025.12.09 | ₩34,242 | ₩34,308 | ₩34,202 | ₩34,255 | +0.04% | 2.6만 |
|---|
| 2025.12.08 | ₩34,228 | ₩34,333 | ₩34,108 | ₩34,255 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩34,068 | ₩34,295 | ₩34,068 | ₩34,228 | +0.47% | 2.9만 |
|---|
| 2025.12.04 | ₩34,162 | ₩34,202 | ₩34,041 | ₩34,175 | +0.04% | 2.7만 |
|---|
| 2025.12.03 | ₩34,215 | ₩34,228 | ₩34,041 | ₩34,215 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩34,135 | ₩34,242 | ₩33,975 | ₩34,242 | +0.31% | 5.8만 |
|---|
| 2025.12.01 | ₩34,082 | ₩34,111 | ₩34,082 | ₩34,108 | +0.08% | 4.4천 |
|---|
| 2025.11.28 | ₩34,068 | ₩34,108 | ₩34,068 | ₩34,108 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩34,068 | ₩34,112 | ₩34,068 | ₩34,108 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,035 | ₩34,095 | ₩33,988 | ₩34,092 | +0.17% | 9.2천 |
|---|
| 2025.11.24 | ₩34,055 | ₩34,108 | ₩33,961 | ₩33,975 | -0.24% | 7.3천 |
|---|
| 2025.11.21 | ₩34,055 | ₩34,055 | ₩33,921 | ₩33,921 | -0.39% | 1.3만 |
|---|
| 2025.11.20 | ₩33,921 | ₩34,108 | ₩33,901 | ₩33,976 | +0.16% | 2.8천 |
|---|
| 2025.11.19 | ₩34,068 | ₩34,102 | ₩33,895 | ₩34,041 | -0.08% | 1.5만 |
|---|
| 2025.11.18 | ₩34,055 | ₩34,068 | ₩33,948 | ₩34,068 | +0.04% | 2.6천 |
|---|
| 2025.11.17 | ₩34,041 | ₩34,041 | ₩33,935 | ₩34,008 | -0.10% | 3.3천 |
|---|
| 2025.11.14 | ₩34,095 | ₩34,130 | ₩34,095 | ₩34,124 | +0.09% | 1.9천 |
|---|
| 2025.11.13 | ₩34,082 | ₩34,108 | ₩34,071 | ₩34,071 | -0.03% | 1천 |
|---|
| 2025.11.12 | ₩34,041 | ₩34,175 | ₩34,015 | ₩34,108 | +0.20% | 5.4천 |
|---|
| 2025.11.11 | ₩33,927 | ₩34,041 | ₩33,927 | ₩34,041 | +0.34% | 1.6만 |
|---|
| 2025.11.10 | ₩33,948 | ₩33,975 | ₩33,868 | ₩33,975 | +0.08% | 8.1천 |
|---|
| 2025.11.07 | ₩33,948 | ₩33,988 | ₩33,944 | ₩33,944 | -0.01% | 4.7천 |
|---|
| 2025.11.06 | ₩33,868 | ₩33,988 | ₩33,868 | ₩33,908 | +0.12% | 4.3천 |
|---|
| 2025.11.05 | ₩33,895 | ₩33,935 | ₩33,868 | ₩33,868 | -0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,955 | ₩34,001 | ₩33,868 | ₩33,893 | -0.18% | 4.1만 |
|---|
| 2025.11.03 | ₩34,108 | ₩34,108 | ₩33,881 | ₩33,988 | -0.35% | 8.6천 |
|---|
| 2025.10.31 | ₩34,041 | ₩34,135 | ₩33,881 | ₩34,015 | -0.08% | 7.1천 |
|---|
| 2025.10.30 | ₩33,908 | ₩34,082 | ₩33,908 | ₩34,082 | +0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩33,935 | ₩34,001 | ₩33,935 | ₩33,988 | +0.16% | 3.4천 |
|---|
| 2025.10.28 | ₩33,975 | ₩34,148 | ₩33,921 | ₩33,929 | -0.13% | 1만 |
|---|
| 2025.10.27 | ₩34,067 | ₩34,082 | ₩33,908 | ₩33,908 | -0.47% | 9.2천 |
|---|
| 2025.10.24 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩34,162 | ₩34,162 | ₩34,039 | ₩34,039 | -0.36% | 3.1천 |
|---|
| 2025.10.22 | ₩33,988 | ₩34,168 | ₩33,975 | ₩33,975 | -0.04% | 1.4만 |
|---|
| 2025.10.21 | ₩33,734 | ₩33,868 | ₩33,734 | ₩33,868 | +0.40% | 6.1천 |
|---|
| 2025.10.20 | ₩33,828 | ₩33,828 | ₩33,654 | ₩33,774 | -0.16% | 6.1천 |
|---|
| 2025.10.17 | ₩33,734 | ₩33,868 | ₩33,670 | ₩33,868 | +0.40% | 6.5천 |
|---|
| 2025.10.16 | ₩33,734 | ₩33,788 | ₩33,628 | ₩33,788 | +0.16% | 4.9천 |
|---|
| 2025.10.15 | ₩33,521 | ₩33,774 | ₩33,521 | ₩33,748 | +0.68% | 3.5만 |
|---|
| 2025.10.14 | ₩34,202 | ₩34,308 | ₩34,122 | ₩34,135 | -0.20% | 1.1만 |
|---|
| 2025.10.13 | ₩34,345 | ₩34,402 | ₩34,175 | ₩34,236 | -0.31% | 4.3천 |
|---|
| 2025.10.10 | ₩34,242 | ₩34,389 | ₩34,228 | ₩34,389 | +0.43% | 2.2천 |
|---|