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 | ₩33,635 | ₩33,795 | ₩33,608 | ₩33,728 | +0.28% | 2.5만 |
| 2026.10.08 | ₩33,808 | ₩33,808 | ₩33,588 | ₩33,595 | -0.63% | 2.6만 |
| 2026.10.07 | ₩33,824 | ₩34,022 | ₩33,688 | ₩33,716 | -0.32% | 1.5만 |
| 2026.10.06 | ₩33,942 | ₩33,942 | ₩33,795 | ₩33,795 | -0.43% | 6.7천 |
| 2026.10.05 | ₩33,955 | ₩33,982 | ₩33,768 | ₩33,821 | -0.39% | 1.1만 |
| 2026.10.02 | ₩33,902 | ₩34,022 | ₩33,835 | ₩33,982 | +0.24% | 2.1만 |
| 2026.10.01 | ₩33,955 | ₩33,955 | ₩33,907 | ₩33,922 | -0.10% | 1.2만 |
| 2026.09.30 | ₩33,955 | ₩33,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,955 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩33,918 | ₩33,955 | ₩33,821 | ₩33,928 | +0.03% | 8.2천 |
|---|
| 2026.09.28 | ₩33,935 | ₩34,035 | ₩33,835 | ₩33,877 | -0.17% | 6.1천 |
|---|
| 2026.09.25 | ₩33,928 | ₩33,955 | ₩33,892 | ₩33,895 | -0.10% | 9.3천 |
|---|
| 2026.09.24 | ₩33,875 | ₩34,022 | ₩33,808 | ₩33,915 | +0.12% | 5.2천 |
|---|
| 2026.09.23 | ₩33,875 | ₩34,088 | ₩33,848 | ₩33,861 | -0.04% | 8.7천 |
|---|
| 2026.09.22 | ₩33,968 | ₩33,982 | ₩33,835 | ₩33,835 | -0.39% | 9.4천 |
|---|
| 2026.09.21 | ₩34,102 | ₩34,102 | ₩33,835 | ₩33,928 | -0.51% | 7.7천 |
|---|
| 2026.09.18 | ₩33,968 | ₩33,982 | ₩33,888 | ₩33,982 | +0.04% | 1.9천 |
|---|
| 2026.09.17 | ₩34,075 | ₩34,128 | ₩33,928 | ₩33,928 | -0.43% | 8.1천 |
|---|
| 2026.09.16 | ₩33,882 | ₩33,955 | ₩33,882 | ₩33,902 | +0.06% | 5천 |
|---|
| 2026.09.15 | ₩33,888 | ₩33,888 | ₩33,855 | ₩33,855 | -0.10% | 800 |
|---|
| 2026.09.14 | ₩33,821 | ₩33,975 | ₩33,769 | ₩33,861 | +0.12% | 1.2만 |
|---|
| 2026.09.11 | ₩33,952 | ₩33,952 | ₩33,888 | ₩33,915 | -0.11% | 3.1천 |
|---|
| 2026.09.10 | ₩33,848 | ₩33,942 | ₩33,848 | ₩33,849 | +0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩33,888 | ₩33,942 | ₩33,835 | ₩33,888 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩33,902 | ₩33,942 | ₩33,848 | ₩33,875 | -0.08% | 9.8천 |
|---|
| 2026.09.04 | ₩33,922 | ₩33,928 | ₩33,902 | ₩33,915 | -0.02% | 8.9천 |
|---|
| 2026.09.03 | ₩33,955 | ₩33,955 | ₩33,902 | ₩33,907 | -0.14% | 2.3만 |
|---|
| 2026.09.02 | ₩33,931 | ₩33,955 | ₩33,922 | ₩33,928 | -0.01% | 2.2천 |
|---|
| 2026.09.01 | ₩34,015 | ₩34,015 | ₩33,915 | ₩33,962 | -0.16% | 6.8천 |
|---|
| 2026.08.31 | ₩34,028 | ₩34,028 | ₩33,868 | ₩33,942 | -0.25% | 9.2천 |
|---|
| 2026.08.28 | ₩34,022 | ₩34,168 | ₩34,022 | ₩34,155 | +0.39% | 2.5천 |
|---|
| 2026.08.27 | ₩34,195 | ₩34,195 | ₩34,035 | ₩34,168 | -0.08% | 3.1천 |
|---|
| 2026.08.26 | ₩33,982 | ₩34,182 | ₩33,982 | ₩34,182 | +0.59% | 6.1천 |
|---|
| 2026.08.25 | ₩34,182 | ₩34,208 | ₩33,982 | ₩34,108 | -0.21% | 4.5천 |
|---|
| 2026.08.24 | ₩34,102 | ₩34,102 | ₩34,022 | ₩34,099 | -0.01% | 3.9천 |
|---|
| 2026.08.21 | ₩33,928 | ₩34,062 | ₩33,928 | ₩34,022 | +0.28% | 6.3천 |
|---|
| 2026.08.20 | ₩34,088 | ₩34,091 | ₩33,995 | ₩34,008 | -0.23% | 5.2천 |
|---|
| 2026.08.19 | ₩34,128 | ₩34,128 | ₩34,019 | ₩34,088 | -0.12% | 4.7천 |
|---|
| 2026.08.18 | ₩33,962 | ₩34,088 | ₩33,962 | ₩34,010 | +0.14% | 4.1천 |
|---|
| 2026.08.17 | ₩34,022 | ₩34,055 | ₩33,968 | ₩34,006 | -0.05% | 4.9천 |
|---|
| 2026.08.14 | ₩34,019 | ₩34,055 | ₩33,888 | ₩34,055 | +0.11% | 3.2천 |
|---|
| 2026.08.13 | ₩34,075 | ₩34,088 | ₩33,974 | ₩34,088 | +0.04% | 8.5천 |
|---|
| 2026.08.12 | ₩34,088 | ₩34,088 | ₩33,795 | ₩34,048 | -0.12% | 3.1천 |
|---|
| 2026.08.11 | ₩33,875 | ₩34,088 | ₩33,795 | ₩34,024 | +0.44% | 9.6천 |
|---|
| 2026.08.10 | ₩33,955 | ₩33,955 | ₩33,861 | ₩33,861 | -0.28% | 1.9천 |
|---|
| 2026.08.07 | ₩33,922 | ₩33,928 | ₩33,888 | ₩33,890 | -0.09% | 2.6천 |
|---|
| 2026.08.06 | ₩33,968 | ₩33,968 | ₩33,875 | ₩33,914 | -0.16% | 3.5천 |
|---|
| 2026.08.05 | ₩33,888 | ₩33,968 | ₩33,888 | ₩33,968 | +0.24% | 2.8천 |
|---|
| 2026.08.04 | ₩33,947 | ₩33,947 | ₩33,888 | ₩33,888 | -0.17% | 3.4천 |
|---|
| 2026.08.03 | ₩33,821 | ₩33,835 | ₩33,755 | ₩33,835 | +0.04% | 2천 |
|---|
| 2026.07.31 | ₩33,688 | ₩33,955 | ₩33,688 | ₩33,955 | +0.79% | 1.2만 |
|---|
| 2026.07.30 | ₩33,741 | ₩33,835 | ₩33,741 | ₩33,835 | +0.28% | 3.6천 |
|---|
| 2026.07.29 | ₩33,688 | ₩33,761 | ₩33,688 | ₩33,701 | +0.04% | 4.7천 |
|---|
| 2026.07.28 | ₩33,773 | ₩33,835 | ₩33,688 | ₩33,728 | -0.13% | 8천 |
|---|
| 2026.07.27 | ₩33,768 | ₩33,768 | ₩33,728 | ₩33,728 | -0.12% | 2천 |
|---|
| 2026.07.24 | ₩33,715 | ₩33,775 | ₩33,715 | ₩33,735 | +0.06% | 3.8천 |
|---|
| 2026.07.23 | ₩33,701 | ₩33,715 | ₩33,664 | ₩33,675 | -0.08% | 9.7천 |
|---|
| 2026.07.22 | ₩33,741 | ₩33,741 | ₩33,675 | ₩33,705 | -0.11% | 8.5천 |
|---|
| 2026.07.21 | ₩33,728 | ₩33,741 | ₩33,695 | ₩33,695 | -0.10% | 1.1만 |
|---|
| 2026.07.20 | ₩33,721 | ₩33,741 | ₩33,688 | ₩33,728 | +0.02% | 7천 |
|---|
| 2026.07.17 | ₩33,701 | ₩33,709 | ₩33,701 | ₩33,701 | 0.00% | 4.3천 |
|---|
| 2026.07.16 | ₩33,755 | ₩33,755 | ₩33,651 | ₩33,701 | -0.16% | 4.5천 |
|---|
| 2026.07.15 | ₩33,635 | ₩33,721 | ₩33,635 | ₩33,721 | +0.26% | 1.6만 |
|---|
| 2026.07.14 | ₩34,222 | ₩34,275 | ₩34,207 | ₩34,275 | +0.16% | 9.2천 |
|---|
| 2026.07.13 | ₩34,155 | ₩34,215 | ₩34,096 | ₩34,155 | 0.00% | 6.2천 |
|---|
| 2026.07.10 | ₩34,182 | ₩34,288 | ₩34,182 | ₩34,222 | +0.12% | 4.4천 |
|---|
| 2026.07.09 | ₩34,128 | ₩34,222 | ₩34,115 | ₩34,155 | +0.08% | 2.2만 |
|---|
| 2026.07.08 | ₩34,188 | ₩34,262 | ₩34,155 | ₩34,208 | +0.06% | 9.1천 |
|---|
| 2026.07.07 | ₩34,222 | ₩34,222 | ₩34,088 | ₩34,168 | -0.16% | 1.7만 |
|---|
| 2026.07.06 | ₩34,248 | ₩34,248 | ₩34,062 | ₩34,215 | -0.10% | 5.7천 |
|---|
| 2026.07.02 | ₩34,302 | ₩34,302 | ₩34,142 | ₩34,208 | -0.27% | 9.5천 |
|---|
| 2026.07.01 | ₩34,022 | ₩34,135 | ₩34,022 | ₩34,088 | +0.20% | 4.4천 |
|---|
| 2026.06.30 | ₩34,222 | ₩34,248 | ₩33,982 | ₩33,995 | -0.66% | 4만 |
|---|
| 2026.06.29 | ₩34,102 | ₩34,222 | ₩34,055 | ₩34,222 | +0.35% | 1.6만 |
|---|
| 2026.06.26 | ₩33,995 | ₩34,142 | ₩33,982 | ₩34,099 | +0.31% | 5.1천 |
|---|
| 2026.06.25 | ₩34,107 | ₩34,107 | ₩33,968 | ₩33,995 | -0.33% | 8.5천 |
|---|
| 2026.06.24 | ₩34,088 | ₩34,155 | ₩34,088 | ₩34,088 | 0.00% | 6.3천 |
|---|
| 2026.06.23 | ₩34,075 | ₩34,215 | ₩34,075 | ₩34,102 | +0.08% | 9천 |
|---|
| 2026.06.22 | ₩34,208 | ₩34,208 | ₩34,022 | ₩34,115 | -0.27% | 1.8만 |
|---|
| 2026.06.18 | ₩34,102 | ₩34,155 | ₩34,075 | ₩34,155 | +0.16% | 8.7천 |
|---|
| 2026.06.17 | ₩34,142 | ₩34,148 | ₩34,062 | ₩34,115 | -0.08% | 6.6천 |
|---|
| 2026.06.16 | ₩34,208 | ₩34,222 | ₩34,062 | ₩34,155 | -0.16% | 5.2천 |
|---|
| 2026.06.15 | ₩34,102 | ₩34,222 | ₩34,048 | ₩34,142 | +0.12% | 1.5천 |
|---|
| 2026.06.12 | ₩34,075 | ₩34,208 | ₩34,075 | ₩34,168 | +0.27% | 3.8천 |
|---|
| 2026.06.11 | ₩34,222 | ₩34,222 | ₩34,022 | ₩34,208 | -0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩34,155 | ₩34,155 | ₩33,982 | ₩34,048 | -0.31% | 2.1천 |
|---|
| 2026.06.09 | ₩34,022 | ₩34,222 | ₩34,022 | ₩34,088 | +0.20% | 3.4천 |
|---|
| 2026.06.08 | ₩34,128 | ₩34,222 | ₩33,915 | ₩34,075 | -0.16% | 1.5만 |
|---|
| 2026.06.05 | ₩34,155 | ₩34,155 | ₩33,955 | ₩33,955 | -0.59% | 7.5천 |
|---|
| 2026.06.04 | ₩34,195 | ₩34,195 | ₩34,035 | ₩34,035 | -0.47% | 1.3천 |
|---|
| 2026.06.03 | ₩33,942 | ₩34,142 | ₩33,888 | ₩34,128 | +0.55% | 8.4천 |
|---|
| 2026.06.02 | ₩34,002 | ₩34,075 | ₩33,888 | ₩34,075 | +0.22% | 7.1천 |
|---|
| 2026.06.01 | ₩33,955 | ₩34,028 | ₩33,902 | ₩34,028 | +0.22% | 5.2천 |
|---|
| 2026.05.29 | ₩34,208 | ₩34,222 | ₩33,955 | ₩33,955 | -0.74% | 1.5만 |
|---|
| 2026.05.28 | ₩34,035 | ₩34,222 | ₩34,022 | ₩34,155 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩34,168 | ₩34,168 | ₩34,122 | ₩34,122 | -0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩34,222 | ₩34,235 | ₩34,022 | ₩34,182 | -0.12% | 7천 |
|---|
| 2026.05.22 | ₩34,088 | ₩34,222 | ₩34,088 | ₩34,222 | +0.39% | 9.7천 |
|---|
| 2026.05.21 | ₩34,022 | ₩34,102 | ₩34,022 | ₩34,088 | +0.20% | 4.3천 |
|---|
| 2026.05.20 | ₩34,055 | ₩34,088 | ₩34,022 | ₩34,034 | -0.06% | 7.4천 |
|---|
| 2026.05.19 | ₩34,088 | ₩34,088 | ₩33,915 | ₩34,088 | 0.00% | 5.2천 |
|---|
| 2026.05.18 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩33,928 | ₩33,955 | ₩33,928 | ₩33,955 | +0.08% | 600 |
|---|
| 2026.05.14 | ₩34,088 | ₩34,088 | ₩33,915 | ₩34,088 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩34,155 | ₩34,155 | ₩33,861 | ₩34,028 | -0.37% | 6.9천 |
|---|
| 2026.05.12 | ₩34,022 | ₩34,155 | ₩34,022 | ₩34,122 | +0.29% | 4.8천 |
|---|
| 2026.05.11 | ₩34,022 | ₩34,222 | ₩34,022 | ₩34,102 | +0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩34,155 | ₩34,155 | ₩34,022 | ₩34,128 | -0.08% | 7.6천 |
|---|
| 2026.05.07 | ₩34,155 | ₩34,208 | ₩34,035 | ₩34,208 | +0.16% | 1.8만 |
|---|
| 2026.05.06 | ₩33,955 | ₩34,168 | ₩33,922 | ₩34,168 | +0.63% | 1.5만 |
|---|
| 2026.05.05 | ₩33,982 | ₩33,995 | ₩33,942 | ₩33,968 | -0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩33,915 | ₩33,995 | ₩33,861 | ₩33,982 | +0.20% | 5.8천 |
|---|
| 2026.05.01 | ₩34,048 | ₩34,048 | ₩33,904 | ₩33,995 | -0.16% | 6.7천 |
|---|
| 2026.04.30 | ₩33,928 | ₩33,928 | ₩33,835 | ₩33,928 | 0.00% | 1.9만 |
|---|
| 2026.04.29 | ₩33,821 | ₩33,968 | ₩33,821 | ₩33,883 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩33,808 | ₩33,888 | ₩33,781 | ₩33,861 | +0.16% | 1.7천 |
|---|
| 2026.04.27 | ₩33,875 | ₩33,888 | ₩33,821 | ₩33,888 | +0.04% | 9.8천 |
|---|
| 2026.04.24 | ₩33,821 | ₩33,861 | ₩33,781 | ₩33,808 | -0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩33,797 | ₩33,809 | ₩33,797 | ₩33,801 | +0.01% | 2.7천 |
|---|
| 2026.04.22 | ₩33,781 | ₩33,821 | ₩33,781 | ₩33,781 | 0.00% | 3.8천 |
|---|
| 2026.04.21 | ₩33,755 | ₩33,808 | ₩33,688 | ₩33,728 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩33,768 | ₩33,792 | ₩33,688 | ₩33,744 | -0.07% | 1.8만 |
|---|
| 2026.04.17 | ₩33,648 | ₩33,808 | ₩33,621 | ₩33,715 | +0.20% | 2.3만 |
|---|
| 2026.04.16 | ₩33,621 | ₩33,648 | ₩33,528 | ₩33,541 | -0.24% | 1.4만 |
|---|
| 2026.04.15 | ₩33,608 | ₩33,661 | ₩33,435 | ₩33,581 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩34,035 | ₩34,128 | ₩33,968 | ₩34,115 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩33,995 | ₩34,035 | ₩33,982 | ₩33,995 | 0.00% | 5.7만 |
|---|
| 2026.04.10 | ₩34,023 | ₩34,075 | ₩33,968 | ₩34,022 | -0.00% | 2만 |
|---|
| 2026.04.09 | ₩34,048 | ₩34,063 | ₩33,968 | ₩33,968 | -0.24% | 2.4만 |
|---|
| 2026.04.08 | ₩34,102 | ₩34,102 | ₩33,955 | ₩33,968 | -0.39% | 2.1만 |
|---|
| 2026.04.07 | ₩34,075 | ₩34,115 | ₩33,955 | ₩33,955 | -0.35% | 9.9천 |
|---|
| 2026.04.06 | ₩34,075 | ₩34,088 | ₩34,022 | ₩34,035 | -0.12% | 8.5천 |
|---|
| 2026.04.02 | ₩33,928 | ₩34,048 | ₩33,928 | ₩34,048 | +0.35% | 3.4천 |
|---|
| 2026.04.01 | ₩33,875 | ₩34,048 | ₩33,875 | ₩34,035 | +0.47% | 1만 |
|---|
| 2026.03.31 | ₩34,008 | ₩34,022 | ₩33,808 | ₩33,808 | -0.59% | 4.6만 |
|---|
| 2026.03.30 | ₩33,955 | ₩34,048 | ₩33,955 | ₩33,968 | +0.04% | 1.1만 |
|---|
| 2026.03.27 | ₩33,915 | ₩34,002 | ₩33,915 | ₩33,982 | +0.20% | 1.5만 |
|---|
| 2026.03.26 | ₩34,088 | ₩34,088 | ₩33,915 | ₩33,948 | -0.41% | 1.6만 |
|---|
| 2026.03.25 | ₩34,022 | ₩34,048 | ₩33,955 | ₩33,968 | -0.16% | 4.4만 |
|---|
| 2026.03.24 | ₩34,048 | ₩34,048 | ₩33,861 | ₩33,995 | -0.16% | 1.5만 |
|---|
| 2026.03.23 | ₩33,882 | ₩34,075 | ₩33,848 | ₩33,995 | +0.33% | 2.1만 |
|---|
| 2026.03.20 | ₩34,062 | ₩34,088 | ₩33,771 | ₩33,995 | -0.20% | 1.4만 |
|---|
| 2026.03.19 | ₩33,915 | ₩34,075 | ₩33,821 | ₩33,888 | -0.08% | 1.8만 |
|---|
| 2026.03.18 | ₩34,075 | ₩34,075 | ₩33,915 | ₩33,970 | -0.31% | 5.6천 |
|---|
| 2026.03.17 | ₩34,115 | ₩34,115 | ₩33,955 | ₩33,968 | -0.43% | 9.7천 |
|---|
| 2026.03.16 | ₩33,915 | ₩34,035 | ₩33,915 | ₩33,928 | +0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩34,142 | ₩34,155 | ₩33,902 | ₩33,968 | -0.51% | 1.3만 |
|---|
| 2026.03.12 | ₩33,958 | ₩34,088 | ₩33,955 | ₩33,955 | -0.01% | 1.5만 |
|---|
| 2026.03.11 | ₩34,063 | ₩34,128 | ₩33,995 | ₩34,028 | -0.10% | 6.3천 |
|---|
| 2026.03.10 | ₩34,048 | ₩34,088 | ₩33,955 | ₩33,995 | -0.16% | 1.1만 |
|---|
| 2026.03.09 | ₩34,008 | ₩34,088 | ₩33,915 | ₩33,968 | -0.12% | 1.3만 |
|---|
| 2026.03.06 | ₩34,062 | ₩34,168 | ₩33,968 | ₩34,142 | +0.24% | 2.4천 |
|---|
| 2026.03.05 | ₩34,222 | ₩34,222 | ₩34,048 | ₩34,068 | -0.45% | 6.4천 |
|---|
| 2026.03.04 | ₩33,928 | ₩34,222 | ₩33,888 | ₩34,115 | +0.55% | 2.7만 |
|---|
| 2026.03.03 | ₩34,088 | ₩34,088 | ₩33,968 | ₩34,027 | -0.18% | 8.3천 |
|---|
| 2026.03.02 | ₩34,075 | ₩34,112 | ₩34,062 | ₩34,102 | +0.08% | 4.9천 |
|---|
| 2026.02.27 | ₩34,222 | ₩34,222 | ₩33,928 | ₩34,115 | -0.31% | 3.4만 |
|---|
| 2026.02.26 | ₩34,008 | ₩34,208 | ₩34,008 | ₩34,142 | +0.39% | 1.3만 |
|---|
| 2026.02.25 | ₩33,942 | ₩34,155 | ₩33,928 | ₩34,088 | +0.43% | 1.1만 |
|---|
| 2026.02.24 | ₩34,048 | ₩34,088 | ₩33,902 | ₩33,915 | -0.39% | 2.2만 |
|---|
| 2026.02.23 | ₩34,035 | ₩34,048 | ₩33,982 | ₩33,982 | -0.16% | 1.7만 |
|---|
| 2026.02.20 | ₩33,982 | ₩34,102 | ₩33,968 | ₩33,995 | +0.04% | 1.5만 |
|---|
| 2026.02.19 | ₩34,208 | ₩34,208 | ₩33,982 | ₩33,982 | -0.66% | 1.3만 |
|---|
| 2026.02.18 | ₩34,102 | ₩34,182 | ₩34,075 | ₩34,179 | +0.23% | 9천 |
|---|
| 2026.02.17 | ₩34,008 | ₩34,168 | ₩33,982 | ₩34,122 | +0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩33,928 | ₩34,008 | ₩33,861 | ₩33,942 | +0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩34,235 | ₩34,235 | ₩33,821 | ₩33,835 | -1.17% | 8.1만 |
|---|
| 2026.02.11 | ₩34,155 | ₩34,195 | ₩34,075 | ₩34,102 | -0.16% | 1.2만 |
|---|
| 2026.02.10 | ₩34,328 | ₩34,328 | ₩33,995 | ₩34,022 | -0.89% | 4.5만 |
|---|
| 2026.02.09 | ₩34,195 | ₩34,328 | ₩34,195 | ₩34,268 | +0.21% | 1.2만 |
|---|
| 2026.02.06 | ₩34,222 | ₩34,355 | ₩34,222 | ₩34,262 | +0.12% | 2.8천 |
|---|
| 2026.02.05 | ₩34,248 | ₩34,288 | ₩34,235 | ₩34,242 | -0.02% | 6.2천 |
|---|
| 2026.02.04 | ₩34,248 | ₩34,288 | ₩34,195 | ₩34,275 | +0.08% | 2.6만 |
|---|
| 2026.02.03 | ₩34,102 | ₩34,288 | ₩34,102 | ₩34,279 | +0.52% | 1.3만 |
|---|
| 2026.02.02 | ₩34,382 | ₩34,382 | ₩34,062 | ₩34,208 | -0.50% | 1.6만 |
|---|
| 2026.01.30 | ₩34,155 | ₩34,208 | ₩33,915 | ₩34,164 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩34,182 | ₩34,288 | ₩34,075 | ₩34,102 | -0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩34,102 | ₩34,182 | ₩34,102 | ₩34,182 | +0.23% | 4.8천 |
|---|
| 2026.01.27 | ₩34,072 | ₩34,168 | ₩34,072 | ₩34,168 | +0.28% | 4.2천 |
|---|
| 2026.01.26 | ₩34,302 | ₩34,302 | ₩34,022 | ₩34,048 | -0.74% | 1.9만 |
|---|
| 2026.01.23 | ₩34,182 | ₩34,222 | ₩34,075 | ₩34,100 | -0.24% | 5.9천 |
|---|
| 2026.01.22 | ₩34,262 | ₩34,262 | ₩34,022 | ₩34,075 | -0.55% | 2.8만 |
|---|
| 2026.01.21 | ₩33,902 | ₩33,995 | ₩33,755 | ₩33,988 | +0.26% | 3.2만 |
|---|
| 2026.01.20 | ₩33,955 | ₩33,955 | ₩33,902 | ₩33,902 | -0.16% | 1.2만 |
|---|
| 2026.01.16 | ₩33,955 | ₩33,968 | ₩33,915 | ₩33,968 | +0.04% | 6.7천 |
|---|
| 2026.01.15 | ₩34,409 | ₩34,409 | ₩33,902 | ₩33,928 | -1.40% | 2.1만 |
|---|
| 2026.01.14 | ₩34,422 | ₩34,489 | ₩34,422 | ₩34,475 | +0.16% | 3.1천 |
|---|
| 2026.01.13 | ₩34,489 | ₩34,515 | ₩34,483 | ₩34,495 | +0.02% | 7.5천 |
|---|
| 2026.01.12 | ₩34,422 | ₩34,475 | ₩34,422 | ₩34,470 | +0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩34,435 | ₩34,489 | ₩34,396 | ₩34,422 | -0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩34,449 | ₩34,449 | ₩34,328 | ₩34,342 | -0.31% | 6.2천 |
|---|
| 2026.01.07 | ₩34,422 | ₩34,462 | ₩34,355 | ₩34,391 | -0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩34,342 | ₩34,435 | ₩34,322 | ₩34,355 | +0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,384 | ₩34,422 | ₩34,382 | ₩34,382 | -0.01% | 8.8천 |
|---|
| 2026.01.02 | ₩34,223 | ₩34,475 | ₩34,223 | ₩34,328 | +0.31% | 1.4만 |
|---|
| 2025.12.31 | ₩34,422 | ₩34,462 | ₩34,195 | ₩34,208 | -0.62% | 1.5만 |
|---|
| 2025.12.30 | ₩34,348 | ₩34,388 | ₩34,342 | ₩34,388 | +0.12% | 8.1천 |
|---|
| 2025.12.29 | ₩34,462 | ₩34,475 | ₩34,355 | ₩34,355 | -0.31% | 1.1만 |
|---|
| 2025.12.26 | ₩34,418 | ₩34,489 | ₩34,418 | ₩34,487 | +0.20% | 1.9천 |
|---|
| 2025.12.24 | ₩34,328 | ₩34,489 | ₩34,315 | ₩34,489 | +0.47% | 1.6만 |
|---|
| 2025.12.23 | ₩34,422 | ₩34,449 | ₩34,342 | ₩34,449 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩34,355 | ₩34,451 | ₩34,222 | ₩34,324 | -0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩34,288 | ₩34,422 | ₩34,155 | ₩34,422 | +0.39% | 2만 |
|---|
| 2025.12.18 | ₩34,355 | ₩34,422 | ₩34,268 | ₩34,422 | +0.19% | 1.1만 |
|---|
| 2025.12.17 | ₩34,368 | ₩34,409 | ₩34,288 | ₩34,288 | -0.23% | 4.4만 |
|---|
| 2025.12.16 | ₩34,374 | ₩34,422 | ₩34,368 | ₩34,368 | -0.02% | 7.4천 |
|---|
| 2025.12.15 | ₩34,288 | ₩34,447 | ₩34,222 | ₩34,422 | +0.39% | 1.7만 |
|---|
| 2025.12.12 | ₩34,295 | ₩34,328 | ₩34,168 | ₩34,315 | +0.06% | 6.6천 |
|---|
| 2025.12.11 | ₩34,288 | ₩34,395 | ₩34,282 | ₩34,395 | +0.31% | 3.1만 |
|---|
| 2025.12.10 | ₩34,235 | ₩34,315 | ₩34,235 | ₩34,287 | +0.15% | 1.9만 |
|---|
| 2025.12.09 | ₩34,222 | ₩34,288 | ₩34,182 | ₩34,235 | +0.04% | 2.6만 |
|---|
| 2025.12.08 | ₩34,208 | ₩34,312 | ₩34,088 | ₩34,235 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩34,048 | ₩34,275 | ₩34,048 | ₩34,208 | +0.47% | 2.9만 |
|---|
| 2025.12.04 | ₩34,142 | ₩34,182 | ₩34,022 | ₩34,155 | +0.04% | 2.7만 |
|---|
| 2025.12.03 | ₩34,195 | ₩34,208 | ₩34,022 | ₩34,195 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩34,115 | ₩34,222 | ₩33,955 | ₩34,222 | +0.31% | 5.8만 |
|---|
| 2025.12.01 | ₩34,062 | ₩34,091 | ₩34,062 | ₩34,088 | +0.08% | 4.4천 |
|---|
| 2025.11.28 | ₩34,048 | ₩34,088 | ₩34,048 | ₩34,088 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩34,048 | ₩34,092 | ₩34,048 | ₩34,088 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,015 | ₩34,075 | ₩33,968 | ₩34,072 | +0.17% | 9.2천 |
|---|
| 2025.11.24 | ₩34,035 | ₩34,088 | ₩33,942 | ₩33,955 | -0.24% | 7.3천 |
|---|
| 2025.11.21 | ₩34,035 | ₩34,035 | ₩33,902 | ₩33,902 | -0.39% | 1.3만 |
|---|
| 2025.11.20 | ₩33,902 | ₩34,088 | ₩33,882 | ₩33,956 | +0.16% | 2.8천 |
|---|
| 2025.11.19 | ₩34,048 | ₩34,082 | ₩33,875 | ₩34,022 | -0.08% | 1.5만 |
|---|
| 2025.11.18 | ₩34,035 | ₩34,048 | ₩33,928 | ₩34,048 | +0.04% | 2.6천 |
|---|
| 2025.11.17 | ₩34,022 | ₩34,022 | ₩33,915 | ₩33,988 | -0.10% | 3.3천 |
|---|
| 2025.11.14 | ₩34,075 | ₩34,110 | ₩34,075 | ₩34,104 | +0.09% | 1.9천 |
|---|
| 2025.11.13 | ₩34,062 | ₩34,088 | ₩34,051 | ₩34,051 | -0.03% | 1천 |
|---|
| 2025.11.12 | ₩34,022 | ₩34,155 | ₩33,995 | ₩34,088 | +0.20% | 5.4천 |
|---|
| 2025.11.11 | ₩33,907 | ₩34,022 | ₩33,907 | ₩34,022 | +0.34% | 1.6만 |
|---|
| 2025.11.10 | ₩33,928 | ₩33,955 | ₩33,848 | ₩33,955 | +0.08% | 8.1천 |
|---|
| 2025.11.07 | ₩33,928 | ₩33,968 | ₩33,924 | ₩33,924 | -0.01% | 4.7천 |
|---|
| 2025.11.06 | ₩33,848 | ₩33,968 | ₩33,848 | ₩33,888 | +0.12% | 4.3천 |
|---|
| 2025.11.05 | ₩33,875 | ₩33,915 | ₩33,848 | ₩33,848 | -0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,935 | ₩33,982 | ₩33,848 | ₩33,873 | -0.18% | 4.1만 |
|---|
| 2025.11.03 | ₩34,088 | ₩34,088 | ₩33,861 | ₩33,968 | -0.35% | 8.6천 |
|---|
| 2025.10.31 | ₩34,022 | ₩34,115 | ₩33,861 | ₩33,995 | -0.08% | 7.1천 |
|---|
| 2025.10.30 | ₩33,888 | ₩34,062 | ₩33,888 | ₩34,062 | +0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩33,915 | ₩33,982 | ₩33,915 | ₩33,968 | +0.16% | 3.4천 |
|---|
| 2025.10.28 | ₩33,955 | ₩34,128 | ₩33,902 | ₩33,910 | -0.13% | 1만 |
|---|
| 2025.10.27 | ₩34,047 | ₩34,062 | ₩33,888 | ₩33,888 | -0.47% | 9.2천 |
|---|
| 2025.10.24 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩34,142 | ₩34,142 | ₩34,019 | ₩34,019 | -0.36% | 3.1천 |
|---|
| 2025.10.22 | ₩33,968 | ₩34,148 | ₩33,955 | ₩33,955 | -0.04% | 1.4만 |
|---|
| 2025.10.21 | ₩33,715 | ₩33,848 | ₩33,715 | ₩33,848 | +0.40% | 6.1천 |
|---|
| 2025.10.20 | ₩33,808 | ₩33,808 | ₩33,635 | ₩33,755 | -0.16% | 6.1천 |
|---|
| 2025.10.17 | ₩33,715 | ₩33,848 | ₩33,651 | ₩33,848 | +0.40% | 6.5천 |
|---|
| 2025.10.16 | ₩33,715 | ₩33,768 | ₩33,608 | ₩33,768 | +0.16% | 4.9천 |
|---|
| 2025.10.15 | ₩33,501 | ₩33,755 | ₩33,501 | ₩33,728 | +0.68% | 3.5만 |
|---|
| 2025.10.14 | ₩34,182 | ₩34,288 | ₩34,102 | ₩34,115 | -0.20% | 1.1만 |
|---|
| 2025.10.13 | ₩34,324 | ₩34,382 | ₩34,155 | ₩34,216 | -0.31% | 4.3천 |
|---|
| 2025.10.10 | ₩34,222 | ₩34,368 | ₩34,208 | ₩34,368 | +0.43% | 2.2천 |
|---|