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 | ₩33,652 | ₩33,813 | ₩33,626 | ₩33,746 | +0.28% | 2.5만 |
| 2026.10.08 | ₩33,826 | ₩33,826 | ₩33,606 | ₩33,612 | -0.63% | 2.6만 |
| 2026.10.07 | ₩33,842 | ₩34,039 | ₩33,706 | ₩33,734 | -0.32% | 1.5만 |
| 2026.10.06 | ₩33,959 | ₩33,959 | ₩33,813 | ₩33,813 | -0.43% | 6.7천 |
| 2026.10.05 | ₩33,973 | ₩33,999 | ₩33,786 | ₩33,839 | -0.39% | 1.1만 |
| 2026.10.02 | ₩33,919 | ₩34,039 | ₩33,853 | ₩33,999 | +0.24% | 2.1만 |
| 2026.10.01 | ₩33,973 | ₩33,973 | ₩33,925 | ₩33,939 | -0.10% | 1.2만 |
| 2026.09.30 | ₩33,973 | ₩33,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,973 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩33,935 | ₩33,973 | ₩33,839 | ₩33,946 | +0.03% | 8.2천 |
|---|
| 2026.09.28 | ₩33,953 | ₩34,053 | ₩33,853 | ₩33,895 | -0.17% | 6.1천 |
|---|
| 2026.09.25 | ₩33,946 | ₩33,973 | ₩33,910 | ₩33,913 | -0.10% | 9.3천 |
|---|
| 2026.09.24 | ₩33,893 | ₩34,039 | ₩33,826 | ₩33,933 | +0.12% | 5.2천 |
|---|
| 2026.09.23 | ₩33,893 | ₩34,106 | ₩33,866 | ₩33,879 | -0.04% | 8.7천 |
|---|
| 2026.09.22 | ₩33,986 | ₩33,999 | ₩33,853 | ₩33,853 | -0.39% | 9.4천 |
|---|
| 2026.09.21 | ₩34,120 | ₩34,120 | ₩33,853 | ₩33,946 | -0.51% | 7.7천 |
|---|
| 2026.09.18 | ₩33,986 | ₩33,999 | ₩33,906 | ₩33,999 | +0.04% | 1.9천 |
|---|
| 2026.09.17 | ₩34,093 | ₩34,146 | ₩33,946 | ₩33,946 | -0.43% | 8.1천 |
|---|
| 2026.09.16 | ₩33,899 | ₩33,973 | ₩33,899 | ₩33,919 | +0.06% | 5천 |
|---|
| 2026.09.15 | ₩33,906 | ₩33,906 | ₩33,873 | ₩33,873 | -0.10% | 800 |
|---|
| 2026.09.14 | ₩33,839 | ₩33,993 | ₩33,787 | ₩33,879 | +0.12% | 1.2만 |
|---|
| 2026.09.11 | ₩33,970 | ₩33,970 | ₩33,906 | ₩33,933 | -0.11% | 3.1천 |
|---|
| 2026.09.10 | ₩33,866 | ₩33,959 | ₩33,866 | ₩33,867 | +0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩33,906 | ₩33,959 | ₩33,853 | ₩33,906 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩33,919 | ₩33,959 | ₩33,866 | ₩33,893 | -0.08% | 9.8천 |
|---|
| 2026.09.04 | ₩33,939 | ₩33,946 | ₩33,919 | ₩33,933 | -0.02% | 8.9천 |
|---|
| 2026.09.03 | ₩33,973 | ₩33,973 | ₩33,919 | ₩33,925 | -0.14% | 2.3만 |
|---|
| 2026.09.02 | ₩33,949 | ₩33,973 | ₩33,939 | ₩33,946 | -0.01% | 2.2천 |
|---|
| 2026.09.01 | ₩34,033 | ₩34,033 | ₩33,933 | ₩33,979 | -0.16% | 6.8천 |
|---|
| 2026.08.31 | ₩34,046 | ₩34,046 | ₩33,886 | ₩33,959 | -0.25% | 9.2천 |
|---|
| 2026.08.28 | ₩34,039 | ₩34,186 | ₩34,039 | ₩34,173 | +0.39% | 2.5천 |
|---|
| 2026.08.27 | ₩34,213 | ₩34,213 | ₩34,053 | ₩34,186 | -0.08% | 3.1천 |
|---|
| 2026.08.26 | ₩33,999 | ₩34,200 | ₩33,999 | ₩34,200 | +0.59% | 6.1천 |
|---|
| 2026.08.25 | ₩34,200 | ₩34,226 | ₩33,999 | ₩34,126 | -0.21% | 4.5천 |
|---|
| 2026.08.24 | ₩34,120 | ₩34,120 | ₩34,039 | ₩34,117 | -0.01% | 3.9천 |
|---|
| 2026.08.21 | ₩33,946 | ₩34,079 | ₩33,946 | ₩34,039 | +0.28% | 6.3천 |
|---|
| 2026.08.20 | ₩34,106 | ₩34,109 | ₩34,013 | ₩34,026 | -0.23% | 5.2천 |
|---|
| 2026.08.19 | ₩34,146 | ₩34,146 | ₩34,037 | ₩34,106 | -0.12% | 4.7천 |
|---|
| 2026.08.18 | ₩33,979 | ₩34,106 | ₩33,979 | ₩34,027 | +0.14% | 4.1천 |
|---|
| 2026.08.17 | ₩34,039 | ₩34,073 | ₩33,986 | ₩34,023 | -0.05% | 4.9천 |
|---|
| 2026.08.14 | ₩34,037 | ₩34,073 | ₩33,906 | ₩34,073 | +0.11% | 3.2천 |
|---|
| 2026.08.13 | ₩34,093 | ₩34,106 | ₩33,991 | ₩34,106 | +0.04% | 8.5천 |
|---|
| 2026.08.12 | ₩34,106 | ₩34,106 | ₩33,813 | ₩34,066 | -0.12% | 3.1천 |
|---|
| 2026.08.11 | ₩33,893 | ₩34,106 | ₩33,813 | ₩34,042 | +0.44% | 9.6천 |
|---|
| 2026.08.10 | ₩33,973 | ₩33,973 | ₩33,879 | ₩33,879 | -0.28% | 1.9천 |
|---|
| 2026.08.07 | ₩33,939 | ₩33,946 | ₩33,906 | ₩33,907 | -0.09% | 2.6천 |
|---|
| 2026.08.06 | ₩33,986 | ₩33,986 | ₩33,893 | ₩33,931 | -0.16% | 3.5천 |
|---|
| 2026.08.05 | ₩33,906 | ₩33,986 | ₩33,906 | ₩33,986 | +0.24% | 2.8천 |
|---|
| 2026.08.04 | ₩33,965 | ₩33,965 | ₩33,906 | ₩33,906 | -0.17% | 3.4천 |
|---|
| 2026.08.03 | ₩33,839 | ₩33,853 | ₩33,772 | ₩33,853 | +0.04% | 2천 |
|---|
| 2026.07.31 | ₩33,706 | ₩33,973 | ₩33,706 | ₩33,973 | +0.79% | 1.2만 |
|---|
| 2026.07.30 | ₩33,759 | ₩33,853 | ₩33,759 | ₩33,853 | +0.28% | 3.6천 |
|---|
| 2026.07.29 | ₩33,706 | ₩33,779 | ₩33,706 | ₩33,719 | +0.04% | 4.7천 |
|---|
| 2026.07.28 | ₩33,791 | ₩33,853 | ₩33,706 | ₩33,746 | -0.13% | 8천 |
|---|
| 2026.07.27 | ₩33,786 | ₩33,786 | ₩33,746 | ₩33,746 | -0.12% | 2천 |
|---|
| 2026.07.24 | ₩33,732 | ₩33,792 | ₩33,732 | ₩33,752 | +0.06% | 3.8천 |
|---|
| 2026.07.23 | ₩33,719 | ₩33,732 | ₩33,682 | ₩33,692 | -0.08% | 9.7천 |
|---|
| 2026.07.22 | ₩33,759 | ₩33,759 | ₩33,692 | ₩33,723 | -0.11% | 8.5천 |
|---|
| 2026.07.21 | ₩33,746 | ₩33,759 | ₩33,712 | ₩33,712 | -0.10% | 1.1만 |
|---|
| 2026.07.20 | ₩33,739 | ₩33,759 | ₩33,706 | ₩33,746 | +0.02% | 7천 |
|---|
| 2026.07.17 | ₩33,719 | ₩33,727 | ₩33,719 | ₩33,719 | 0.00% | 4.3천 |
|---|
| 2026.07.16 | ₩33,772 | ₩33,772 | ₩33,668 | ₩33,719 | -0.16% | 4.5천 |
|---|
| 2026.07.15 | ₩33,652 | ₩33,739 | ₩33,652 | ₩33,739 | +0.26% | 1.6만 |
|---|
| 2026.07.14 | ₩34,240 | ₩34,293 | ₩34,225 | ₩34,293 | +0.16% | 9.2천 |
|---|
| 2026.07.13 | ₩34,173 | ₩34,233 | ₩34,114 | ₩34,173 | 0.00% | 6.2천 |
|---|
| 2026.07.10 | ₩34,200 | ₩34,306 | ₩34,200 | ₩34,240 | +0.12% | 4.4천 |
|---|
| 2026.07.09 | ₩34,146 | ₩34,240 | ₩34,133 | ₩34,173 | +0.08% | 2.2만 |
|---|
| 2026.07.08 | ₩34,206 | ₩34,280 | ₩34,173 | ₩34,226 | +0.06% | 9.1천 |
|---|
| 2026.07.07 | ₩34,240 | ₩34,240 | ₩34,106 | ₩34,186 | -0.16% | 1.7만 |
|---|
| 2026.07.06 | ₩34,266 | ₩34,266 | ₩34,079 | ₩34,233 | -0.10% | 5.7천 |
|---|
| 2026.07.02 | ₩34,320 | ₩34,320 | ₩34,160 | ₩34,226 | -0.27% | 9.5천 |
|---|
| 2026.07.01 | ₩34,039 | ₩34,153 | ₩34,039 | ₩34,106 | +0.20% | 4.4천 |
|---|
| 2026.06.30 | ₩34,240 | ₩34,266 | ₩33,999 | ₩34,013 | -0.66% | 4만 |
|---|
| 2026.06.29 | ₩34,120 | ₩34,240 | ₩34,073 | ₩34,240 | +0.35% | 1.6만 |
|---|
| 2026.06.26 | ₩34,013 | ₩34,160 | ₩33,999 | ₩34,117 | +0.31% | 5.1천 |
|---|
| 2026.06.25 | ₩34,125 | ₩34,125 | ₩33,986 | ₩34,013 | -0.33% | 8.5천 |
|---|
| 2026.06.24 | ₩34,106 | ₩34,173 | ₩34,106 | ₩34,106 | 0.00% | 6.3천 |
|---|
| 2026.06.23 | ₩34,093 | ₩34,233 | ₩34,093 | ₩34,120 | +0.08% | 9천 |
|---|
| 2026.06.22 | ₩34,226 | ₩34,226 | ₩34,039 | ₩34,133 | -0.27% | 1.8만 |
|---|
| 2026.06.18 | ₩34,120 | ₩34,173 | ₩34,093 | ₩34,173 | +0.16% | 8.7천 |
|---|
| 2026.06.17 | ₩34,160 | ₩34,166 | ₩34,079 | ₩34,133 | -0.08% | 6.6천 |
|---|
| 2026.06.16 | ₩34,226 | ₩34,240 | ₩34,079 | ₩34,173 | -0.16% | 5.2천 |
|---|
| 2026.06.15 | ₩34,120 | ₩34,240 | ₩34,066 | ₩34,160 | +0.12% | 1.5천 |
|---|
| 2026.06.12 | ₩34,093 | ₩34,226 | ₩34,093 | ₩34,186 | +0.27% | 3.8천 |
|---|
| 2026.06.11 | ₩34,240 | ₩34,240 | ₩34,039 | ₩34,226 | -0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩34,173 | ₩34,173 | ₩33,999 | ₩34,066 | -0.31% | 2.1천 |
|---|
| 2026.06.09 | ₩34,039 | ₩34,240 | ₩34,039 | ₩34,106 | +0.20% | 3.4천 |
|---|
| 2026.06.08 | ₩34,146 | ₩34,240 | ₩33,933 | ₩34,093 | -0.16% | 1.5만 |
|---|
| 2026.06.05 | ₩34,173 | ₩34,173 | ₩33,973 | ₩33,973 | -0.59% | 7.5천 |
|---|
| 2026.06.04 | ₩34,213 | ₩34,213 | ₩34,053 | ₩34,053 | -0.47% | 1.3천 |
|---|
| 2026.06.03 | ₩33,959 | ₩34,160 | ₩33,906 | ₩34,146 | +0.55% | 8.4천 |
|---|
| 2026.06.02 | ₩34,019 | ₩34,093 | ₩33,906 | ₩34,093 | +0.22% | 7.1천 |
|---|
| 2026.06.01 | ₩33,973 | ₩34,046 | ₩33,919 | ₩34,046 | +0.22% | 5.2천 |
|---|
| 2026.05.29 | ₩34,226 | ₩34,240 | ₩33,973 | ₩33,973 | -0.74% | 1.5만 |
|---|
| 2026.05.28 | ₩34,053 | ₩34,240 | ₩34,039 | ₩34,173 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩34,186 | ₩34,186 | ₩34,140 | ₩34,140 | -0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩34,240 | ₩34,253 | ₩34,039 | ₩34,200 | -0.12% | 7천 |
|---|
| 2026.05.22 | ₩34,106 | ₩34,240 | ₩34,106 | ₩34,240 | +0.39% | 9.7천 |
|---|
| 2026.05.21 | ₩34,039 | ₩34,120 | ₩34,039 | ₩34,106 | +0.20% | 4.3천 |
|---|
| 2026.05.20 | ₩34,073 | ₩34,106 | ₩34,039 | ₩34,051 | -0.06% | 7.4천 |
|---|
| 2026.05.19 | ₩34,106 | ₩34,106 | ₩33,933 | ₩34,106 | 0.00% | 5.2천 |
|---|
| 2026.05.18 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩33,946 | ₩33,973 | ₩33,946 | ₩33,973 | +0.08% | 600 |
|---|
| 2026.05.14 | ₩34,106 | ₩34,106 | ₩33,933 | ₩34,106 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩34,173 | ₩34,173 | ₩33,879 | ₩34,046 | -0.37% | 6.9천 |
|---|
| 2026.05.12 | ₩34,039 | ₩34,173 | ₩34,039 | ₩34,140 | +0.29% | 4.8천 |
|---|
| 2026.05.11 | ₩34,039 | ₩34,240 | ₩34,039 | ₩34,120 | +0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩34,173 | ₩34,173 | ₩34,039 | ₩34,146 | -0.08% | 7.6천 |
|---|
| 2026.05.07 | ₩34,173 | ₩34,226 | ₩34,053 | ₩34,226 | +0.16% | 1.8만 |
|---|
| 2026.05.06 | ₩33,973 | ₩34,186 | ₩33,939 | ₩34,186 | +0.63% | 1.5만 |
|---|
| 2026.05.05 | ₩33,999 | ₩34,013 | ₩33,959 | ₩33,986 | -0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩33,933 | ₩34,013 | ₩33,879 | ₩33,999 | +0.20% | 5.8천 |
|---|
| 2026.05.01 | ₩34,066 | ₩34,066 | ₩33,922 | ₩34,013 | -0.16% | 6.7천 |
|---|
| 2026.04.30 | ₩33,946 | ₩33,946 | ₩33,853 | ₩33,946 | 0.00% | 1.9만 |
|---|
| 2026.04.29 | ₩33,839 | ₩33,986 | ₩33,839 | ₩33,901 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩33,826 | ₩33,906 | ₩33,799 | ₩33,879 | +0.16% | 1.7천 |
|---|
| 2026.04.27 | ₩33,893 | ₩33,906 | ₩33,839 | ₩33,906 | +0.04% | 9.8천 |
|---|
| 2026.04.24 | ₩33,839 | ₩33,879 | ₩33,799 | ₩33,826 | -0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩33,815 | ₩33,827 | ₩33,815 | ₩33,819 | +0.01% | 2.7천 |
|---|
| 2026.04.22 | ₩33,799 | ₩33,839 | ₩33,799 | ₩33,799 | 0.00% | 3.8천 |
|---|
| 2026.04.21 | ₩33,772 | ₩33,826 | ₩33,706 | ₩33,746 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩33,786 | ₩33,810 | ₩33,706 | ₩33,762 | -0.07% | 1.8만 |
|---|
| 2026.04.17 | ₩33,666 | ₩33,826 | ₩33,639 | ₩33,732 | +0.20% | 2.3만 |
|---|
| 2026.04.16 | ₩33,639 | ₩33,666 | ₩33,546 | ₩33,559 | -0.24% | 1.4만 |
|---|
| 2026.04.15 | ₩33,626 | ₩33,679 | ₩33,452 | ₩33,599 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩34,053 | ₩34,146 | ₩33,986 | ₩34,133 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩34,013 | ₩34,053 | ₩33,999 | ₩34,013 | 0.00% | 5.7만 |
|---|
| 2026.04.10 | ₩34,041 | ₩34,093 | ₩33,986 | ₩34,039 | -0.00% | 2만 |
|---|
| 2026.04.09 | ₩34,066 | ₩34,081 | ₩33,986 | ₩33,986 | -0.24% | 2.4만 |
|---|
| 2026.04.08 | ₩34,120 | ₩34,120 | ₩33,973 | ₩33,986 | -0.39% | 2.1만 |
|---|
| 2026.04.07 | ₩34,093 | ₩34,133 | ₩33,973 | ₩33,973 | -0.35% | 9.9천 |
|---|
| 2026.04.06 | ₩34,093 | ₩34,106 | ₩34,039 | ₩34,053 | -0.12% | 8.5천 |
|---|
| 2026.04.02 | ₩33,946 | ₩34,066 | ₩33,946 | ₩34,066 | +0.35% | 3.4천 |
|---|
| 2026.04.01 | ₩33,893 | ₩34,066 | ₩33,893 | ₩34,053 | +0.47% | 1만 |
|---|
| 2026.03.31 | ₩34,026 | ₩34,039 | ₩33,826 | ₩33,826 | -0.59% | 4.6만 |
|---|
| 2026.03.30 | ₩33,973 | ₩34,066 | ₩33,973 | ₩33,986 | +0.04% | 1.1만 |
|---|
| 2026.03.27 | ₩33,933 | ₩34,019 | ₩33,933 | ₩33,999 | +0.20% | 1.5만 |
|---|
| 2026.03.26 | ₩34,106 | ₩34,106 | ₩33,933 | ₩33,966 | -0.41% | 1.6만 |
|---|
| 2026.03.25 | ₩34,039 | ₩34,066 | ₩33,973 | ₩33,986 | -0.16% | 4.4만 |
|---|
| 2026.03.24 | ₩34,066 | ₩34,066 | ₩33,879 | ₩34,013 | -0.16% | 1.5만 |
|---|
| 2026.03.23 | ₩33,899 | ₩34,093 | ₩33,866 | ₩34,013 | +0.33% | 2.1만 |
|---|
| 2026.03.20 | ₩34,079 | ₩34,106 | ₩33,788 | ₩34,013 | -0.20% | 1.4만 |
|---|
| 2026.03.19 | ₩33,933 | ₩34,093 | ₩33,839 | ₩33,906 | -0.08% | 1.8만 |
|---|
| 2026.03.18 | ₩34,093 | ₩34,093 | ₩33,933 | ₩33,987 | -0.31% | 5.6천 |
|---|
| 2026.03.17 | ₩34,133 | ₩34,133 | ₩33,973 | ₩33,986 | -0.43% | 9.7천 |
|---|
| 2026.03.16 | ₩33,933 | ₩34,053 | ₩33,933 | ₩33,946 | +0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩34,160 | ₩34,173 | ₩33,919 | ₩33,986 | -0.51% | 1.3만 |
|---|
| 2026.03.12 | ₩33,975 | ₩34,106 | ₩33,973 | ₩33,973 | -0.01% | 1.5만 |
|---|
| 2026.03.11 | ₩34,081 | ₩34,146 | ₩34,013 | ₩34,046 | -0.10% | 6.3천 |
|---|
| 2026.03.10 | ₩34,066 | ₩34,106 | ₩33,973 | ₩34,013 | -0.16% | 1.1만 |
|---|
| 2026.03.09 | ₩34,026 | ₩34,106 | ₩33,933 | ₩33,986 | -0.12% | 1.3만 |
|---|
| 2026.03.06 | ₩34,079 | ₩34,186 | ₩33,986 | ₩34,160 | +0.24% | 2.4천 |
|---|
| 2026.03.05 | ₩34,240 | ₩34,240 | ₩34,066 | ₩34,086 | -0.45% | 6.4천 |
|---|
| 2026.03.04 | ₩33,946 | ₩34,240 | ₩33,906 | ₩34,133 | +0.55% | 2.7만 |
|---|
| 2026.03.03 | ₩34,106 | ₩34,106 | ₩33,986 | ₩34,045 | -0.18% | 8.3천 |
|---|
| 2026.03.02 | ₩34,093 | ₩34,130 | ₩34,079 | ₩34,120 | +0.08% | 4.9천 |
|---|
| 2026.02.27 | ₩34,240 | ₩34,240 | ₩33,946 | ₩34,133 | -0.31% | 3.4만 |
|---|
| 2026.02.26 | ₩34,026 | ₩34,226 | ₩34,026 | ₩34,160 | +0.39% | 1.3만 |
|---|
| 2026.02.25 | ₩33,959 | ₩34,173 | ₩33,946 | ₩34,106 | +0.43% | 1.1만 |
|---|
| 2026.02.24 | ₩34,066 | ₩34,106 | ₩33,919 | ₩33,933 | -0.39% | 2.2만 |
|---|
| 2026.02.23 | ₩34,053 | ₩34,066 | ₩33,999 | ₩33,999 | -0.16% | 1.7만 |
|---|
| 2026.02.20 | ₩33,999 | ₩34,120 | ₩33,986 | ₩34,013 | +0.04% | 1.5만 |
|---|
| 2026.02.19 | ₩34,226 | ₩34,226 | ₩33,999 | ₩33,999 | -0.66% | 1.3만 |
|---|
| 2026.02.18 | ₩34,120 | ₩34,200 | ₩34,093 | ₩34,197 | +0.23% | 9천 |
|---|
| 2026.02.17 | ₩34,026 | ₩34,186 | ₩33,999 | ₩34,140 | +0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩33,946 | ₩34,026 | ₩33,879 | ₩33,959 | +0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩34,253 | ₩34,253 | ₩33,839 | ₩33,853 | -1.17% | 8.1만 |
|---|
| 2026.02.11 | ₩34,173 | ₩34,213 | ₩34,093 | ₩34,120 | -0.16% | 1.2만 |
|---|
| 2026.02.10 | ₩34,346 | ₩34,346 | ₩34,013 | ₩34,039 | -0.89% | 4.5만 |
|---|
| 2026.02.09 | ₩34,213 | ₩34,346 | ₩34,213 | ₩34,286 | +0.21% | 1.2만 |
|---|
| 2026.02.06 | ₩34,240 | ₩34,373 | ₩34,240 | ₩34,280 | +0.12% | 2.8천 |
|---|
| 2026.02.05 | ₩34,266 | ₩34,306 | ₩34,253 | ₩34,260 | -0.02% | 6.2천 |
|---|
| 2026.02.04 | ₩34,266 | ₩34,306 | ₩34,213 | ₩34,293 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩34,120 | ₩34,306 | ₩34,120 | ₩34,297 | +0.52% | 1.3만 |
|---|
| 2026.02.02 | ₩34,400 | ₩34,400 | ₩34,079 | ₩34,226 | -0.50% | 1.6만 |
|---|
| 2026.01.30 | ₩34,173 | ₩34,226 | ₩33,933 | ₩34,182 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩34,200 | ₩34,306 | ₩34,093 | ₩34,120 | -0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩34,120 | ₩34,200 | ₩34,120 | ₩34,200 | +0.23% | 4.8천 |
|---|
| 2026.01.27 | ₩34,090 | ₩34,186 | ₩34,090 | ₩34,186 | +0.28% | 4.2천 |
|---|
| 2026.01.26 | ₩34,320 | ₩34,320 | ₩34,039 | ₩34,066 | -0.74% | 1.9만 |
|---|
| 2026.01.23 | ₩34,200 | ₩34,240 | ₩34,093 | ₩34,118 | -0.24% | 5.9천 |
|---|
| 2026.01.22 | ₩34,280 | ₩34,280 | ₩34,039 | ₩34,093 | -0.55% | 2.8만 |
|---|
| 2026.01.21 | ₩33,919 | ₩34,013 | ₩33,772 | ₩34,006 | +0.26% | 3.2만 |
|---|
| 2026.01.20 | ₩33,973 | ₩33,973 | ₩33,919 | ₩33,919 | -0.16% | 1.2만 |
|---|
| 2026.01.16 | ₩33,973 | ₩33,986 | ₩33,933 | ₩33,986 | +0.04% | 6.7천 |
|---|
| 2026.01.15 | ₩34,427 | ₩34,427 | ₩33,919 | ₩33,946 | -1.40% | 2.1만 |
|---|
| 2026.01.14 | ₩34,440 | ₩34,507 | ₩34,440 | ₩34,493 | +0.16% | 3.1천 |
|---|
| 2026.01.13 | ₩34,507 | ₩34,533 | ₩34,501 | ₩34,513 | +0.02% | 7.5천 |
|---|
| 2026.01.12 | ₩34,440 | ₩34,493 | ₩34,440 | ₩34,488 | +0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩34,453 | ₩34,507 | ₩34,415 | ₩34,440 | -0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩34,467 | ₩34,467 | ₩34,346 | ₩34,360 | -0.31% | 6.2천 |
|---|
| 2026.01.07 | ₩34,440 | ₩34,480 | ₩34,373 | ₩34,409 | -0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩34,360 | ₩34,453 | ₩34,340 | ₩34,373 | +0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,403 | ₩34,440 | ₩34,400 | ₩34,400 | -0.01% | 8.8천 |
|---|
| 2026.01.02 | ₩34,241 | ₩34,493 | ₩34,241 | ₩34,346 | +0.31% | 1.4만 |
|---|
| 2025.12.31 | ₩34,440 | ₩34,480 | ₩34,213 | ₩34,226 | -0.62% | 1.5만 |
|---|
| 2025.12.30 | ₩34,366 | ₩34,407 | ₩34,360 | ₩34,407 | +0.12% | 8.1천 |
|---|
| 2025.12.29 | ₩34,480 | ₩34,493 | ₩34,373 | ₩34,373 | -0.31% | 1.1만 |
|---|
| 2025.12.26 | ₩34,436 | ₩34,507 | ₩34,436 | ₩34,505 | +0.20% | 1.9천 |
|---|
| 2025.12.24 | ₩34,346 | ₩34,507 | ₩34,333 | ₩34,507 | +0.47% | 1.6만 |
|---|
| 2025.12.23 | ₩34,440 | ₩34,467 | ₩34,360 | ₩34,467 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩34,373 | ₩34,469 | ₩34,240 | ₩34,342 | -0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩34,306 | ₩34,440 | ₩34,173 | ₩34,440 | +0.39% | 2만 |
|---|
| 2025.12.18 | ₩34,373 | ₩34,440 | ₩34,286 | ₩34,440 | +0.19% | 1.1만 |
|---|
| 2025.12.17 | ₩34,387 | ₩34,427 | ₩34,306 | ₩34,306 | -0.23% | 4.4만 |
|---|
| 2025.12.16 | ₩34,392 | ₩34,440 | ₩34,387 | ₩34,387 | -0.02% | 7.4천 |
|---|
| 2025.12.15 | ₩34,306 | ₩34,465 | ₩34,240 | ₩34,440 | +0.39% | 1.7만 |
|---|
| 2025.12.12 | ₩34,313 | ₩34,346 | ₩34,186 | ₩34,333 | +0.06% | 6.6천 |
|---|
| 2025.12.11 | ₩34,306 | ₩34,413 | ₩34,300 | ₩34,413 | +0.31% | 3.1만 |
|---|
| 2025.12.10 | ₩34,253 | ₩34,333 | ₩34,253 | ₩34,305 | +0.15% | 1.9만 |
|---|
| 2025.12.09 | ₩34,240 | ₩34,306 | ₩34,200 | ₩34,253 | +0.04% | 2.6만 |
|---|
| 2025.12.08 | ₩34,226 | ₩34,330 | ₩34,106 | ₩34,253 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩34,066 | ₩34,293 | ₩34,066 | ₩34,226 | +0.47% | 2.9만 |
|---|
| 2025.12.04 | ₩34,160 | ₩34,200 | ₩34,039 | ₩34,173 | +0.04% | 2.7만 |
|---|
| 2025.12.03 | ₩34,213 | ₩34,226 | ₩34,039 | ₩34,213 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩34,133 | ₩34,240 | ₩33,973 | ₩34,240 | +0.31% | 5.8만 |
|---|
| 2025.12.01 | ₩34,079 | ₩34,109 | ₩34,079 | ₩34,106 | +0.08% | 4.4천 |
|---|
| 2025.11.28 | ₩34,066 | ₩34,106 | ₩34,066 | ₩34,106 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩34,066 | ₩34,110 | ₩34,066 | ₩34,106 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,033 | ₩34,093 | ₩33,986 | ₩34,090 | +0.17% | 9.2천 |
|---|
| 2025.11.24 | ₩34,053 | ₩34,106 | ₩33,959 | ₩33,973 | -0.24% | 7.3천 |
|---|
| 2025.11.21 | ₩34,053 | ₩34,053 | ₩33,919 | ₩33,919 | -0.39% | 1.3만 |
|---|
| 2025.11.20 | ₩33,919 | ₩34,106 | ₩33,899 | ₩33,974 | +0.16% | 2.8천 |
|---|
| 2025.11.19 | ₩34,066 | ₩34,100 | ₩33,893 | ₩34,039 | -0.08% | 1.5만 |
|---|
| 2025.11.18 | ₩34,053 | ₩34,066 | ₩33,946 | ₩34,066 | +0.04% | 2.6천 |
|---|
| 2025.11.17 | ₩34,039 | ₩34,039 | ₩33,933 | ₩34,006 | -0.10% | 3.3천 |
|---|
| 2025.11.14 | ₩34,093 | ₩34,128 | ₩34,093 | ₩34,122 | +0.09% | 1.9천 |
|---|
| 2025.11.13 | ₩34,079 | ₩34,106 | ₩34,069 | ₩34,069 | -0.03% | 1천 |
|---|
| 2025.11.12 | ₩34,039 | ₩34,173 | ₩34,013 | ₩34,106 | +0.20% | 5.4천 |
|---|
| 2025.11.11 | ₩33,925 | ₩34,039 | ₩33,925 | ₩34,039 | +0.34% | 1.6만 |
|---|
| 2025.11.10 | ₩33,946 | ₩33,973 | ₩33,866 | ₩33,973 | +0.08% | 8.1천 |
|---|
| 2025.11.07 | ₩33,946 | ₩33,986 | ₩33,942 | ₩33,942 | -0.01% | 4.7천 |
|---|
| 2025.11.06 | ₩33,866 | ₩33,986 | ₩33,866 | ₩33,906 | +0.12% | 4.3천 |
|---|
| 2025.11.05 | ₩33,893 | ₩33,933 | ₩33,866 | ₩33,866 | -0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,953 | ₩33,999 | ₩33,866 | ₩33,891 | -0.18% | 4.1만 |
|---|
| 2025.11.03 | ₩34,106 | ₩34,106 | ₩33,879 | ₩33,986 | -0.35% | 8.6천 |
|---|
| 2025.10.31 | ₩34,039 | ₩34,133 | ₩33,879 | ₩34,013 | -0.08% | 7.1천 |
|---|
| 2025.10.30 | ₩33,906 | ₩34,079 | ₩33,906 | ₩34,079 | +0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩33,933 | ₩33,999 | ₩33,933 | ₩33,986 | +0.16% | 3.4천 |
|---|
| 2025.10.28 | ₩33,973 | ₩34,146 | ₩33,919 | ₩33,927 | -0.13% | 1만 |
|---|
| 2025.10.27 | ₩34,065 | ₩34,079 | ₩33,906 | ₩33,906 | -0.47% | 9.2천 |
|---|
| 2025.10.24 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩34,160 | ₩34,160 | ₩34,037 | ₩34,037 | -0.36% | 3.1천 |
|---|
| 2025.10.22 | ₩33,986 | ₩34,166 | ₩33,973 | ₩33,973 | -0.04% | 1.4만 |
|---|
| 2025.10.21 | ₩33,732 | ₩33,866 | ₩33,732 | ₩33,866 | +0.40% | 6.1천 |
|---|
| 2025.10.20 | ₩33,826 | ₩33,826 | ₩33,652 | ₩33,772 | -0.16% | 6.1천 |
|---|
| 2025.10.17 | ₩33,732 | ₩33,866 | ₩33,668 | ₩33,866 | +0.40% | 6.5천 |
|---|
| 2025.10.16 | ₩33,732 | ₩33,786 | ₩33,626 | ₩33,786 | +0.16% | 4.9천 |
|---|
| 2025.10.15 | ₩33,519 | ₩33,772 | ₩33,519 | ₩33,746 | +0.68% | 3.5만 |
|---|
| 2025.10.14 | ₩34,200 | ₩34,306 | ₩34,120 | ₩34,133 | -0.20% | 1.1만 |
|---|
| 2025.10.13 | ₩34,342 | ₩34,400 | ₩34,173 | ₩34,234 | -0.31% | 4.3천 |
|---|
| 2025.10.10 | ₩34,240 | ₩34,387 | ₩34,226 | ₩34,387 | +0.43% | 2.2천 |
|---|