시장 데이터를 불러오는 중
전체 종목
Great Elm Capital Corp. - 7.75% Notes Due 2030 과거 주가
Great Elm Capital Corp. - 7.75% Notes Due 2030 · GECCG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Great Elm Capital Corp. - 7.75% Notes Due 2030 · GECCG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 0 |
| 2026.10.08 | ₩32,562 | ₩32,562 | ₩32,281 | ₩32,495 | -0.21% | 2.6천 |
| 2026.10.07 | ₩33,125 | ₩33,125 | ₩32,723 | ₩32,723 | -1.21% | 3.1천 |
| 2026.10.06 | ₩33,125 | ₩33,474 | ₩32,844 | ₩32,844 | -0.85% | 6.4천 |
| 2026.10.05 | ₩33,259 | ₩33,259 | ₩33,232 | ₩33,232 | -0.08% | 600 |
| 2026.10.02 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 0 |
| 2026.10.01 | ₩33,015 | ₩33,015 | ₩33,005 | ₩33,005 | -0.03% | 500 |
| 2026.09.30 | ₩33,045 | ₩33,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,072 |
| +0.08% |
| 900 |
| 2026.09.29 | ₩33,098 | ₩33,098 | ₩33,085 | ₩33,085 | -0.04% | 500 |
|---|
| 2026.09.28 | ₩32,691 | ₩32,804 | ₩32,691 | ₩32,804 | +0.34% | 800 |
|---|
| 2026.09.25 | ₩33,098 | ₩33,112 | ₩33,098 | ₩33,112 | +0.04% | 800 |
|---|
| 2026.09.24 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 3천 |
|---|
| 2026.09.23 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,165 | ₩33,165 | ₩33,031 | ₩33,031 | -0.40% | 1.1천 |
|---|
| 2026.09.21 | ₩33,232 | ₩33,232 | ₩33,179 | ₩33,179 | -0.16% | 3.3천 |
|---|
| 2026.09.18 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩33,246 | ₩33,246 | ₩33,232 | ₩33,232 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩32,804 | ₩32,804 | ₩32,790 | ₩32,790 | -0.04% | 700 |
|---|
| 2026.09.15 | ₩32,918 | ₩33,333 | ₩32,790 | ₩32,790 | -0.39% | 1.2천 |
|---|
| 2026.09.14 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,313 | ₩33,353 | ₩33,299 | ₩33,299 | -0.04% | 2.2천 |
|---|
| 2026.09.04 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩33,661 | ₩33,702 | ₩33,661 | ₩33,702 | +0.12% | 900 |
|---|
| 2026.09.02 | ₩33,366 | ₩33,675 | ₩33,366 | ₩33,668 | +0.90% | 1.9천 |
|---|
| 2026.09.01 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,192 | ₩33,192 | ₩33,165 | ₩33,179 | -0.04% | 1.8천 |
|---|
| 2026.08.27 | ₩33,474 | ₩33,501 | ₩33,387 | ₩33,387 | -0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩33,152 | ₩33,273 | ₩33,152 | ₩33,273 | +0.36% | 900 |
|---|
| 2026.08.25 | ₩33,514 | ₩33,514 | ₩33,407 | ₩33,407 | -0.32% | 2.3천 |
|---|
| 2026.08.24 | ₩33,514 | ₩33,514 | ₩33,459 | ₩33,514 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩33,501 | ₩33,526 | ₩33,366 | ₩33,514 | +0.04% | 2천 |
|---|
| 2026.08.20 | ₩33,474 | ₩33,474 | ₩33,353 | ₩33,353 | -0.36% | 1.4천 |
|---|
| 2026.08.19 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,594 | ₩33,594 | ₩33,474 | ₩33,474 | -0.36% | 1.2천 |
|---|
| 2026.08.14 | ₩33,326 | ₩33,474 | ₩33,326 | ₩33,460 | +0.40% | 5.8천 |
|---|
| 2026.08.13 | ₩33,206 | ₩33,219 | ₩33,199 | ₩33,219 | +0.04% | 900 |
|---|
| 2026.08.12 | ₩33,434 | ₩33,467 | ₩33,434 | ₩33,467 | +0.10% | 2.8천 |
|---|
| 2026.08.11 | ₩33,259 | ₩33,434 | ₩33,259 | ₩33,434 | +0.52% | 2.9천 |
|---|
| 2026.08.10 | ₩33,340 | ₩33,407 | ₩33,232 | ₩33,407 | +0.20% | 1.2천 |
|---|
| 2026.08.07 | ₩33,192 | ₩33,434 | ₩33,165 | ₩33,206 | +0.04% | 4.3천 |
|---|
| 2026.08.06 | ₩33,380 | ₩33,380 | ₩33,232 | ₩33,232 | -0.44% | 1.6천 |
|---|
| 2026.08.05 | ₩33,420 | ₩33,434 | ₩33,420 | ₩33,434 | +0.04% | 1.6천 |
|---|
| 2026.08.04 | ₩33,366 | ₩33,366 | ₩33,286 | ₩33,286 | -0.24% | 2.1천 |
|---|
| 2026.08.03 | ₩33,420 | ₩33,420 | ₩33,273 | ₩33,273 | -0.44% | 1.3천 |
|---|
| 2026.07.31 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,232 | ₩33,299 | ₩33,152 | ₩33,152 | -0.24% | 600 |
|---|
| 2026.07.29 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,299 | ₩33,434 | ₩33,299 | ₩33,299 | 0.00% | 4.4천 |
|---|
| 2026.07.24 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,165 | ₩33,219 | ₩33,152 | ₩33,152 | -0.04% | 4.6천 |
|---|
| 2026.07.22 | ₩33,186 | ₩33,186 | ₩33,152 | ₩33,152 | -0.10% | 3.7천 |
|---|
| 2026.07.21 | ₩33,085 | ₩33,085 | ₩33,031 | ₩33,031 | -0.16% | 3.2천 |
|---|
| 2026.07.20 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,286 | ₩33,501 | ₩33,286 | ₩33,299 | +0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩33,299 | ₩33,299 | ₩32,964 | ₩32,978 | -0.97% | 3.1천 |
|---|
| 2026.07.15 | ₩33,186 | ₩33,259 | ₩33,098 | ₩33,232 | +0.14% | 5.6천 |
|---|
| 2026.07.14 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 4.8천 |
|---|
| 2026.07.13 | ₩33,434 | ₩33,434 | ₩33,346 | ₩33,346 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩33,393 | ₩33,434 | ₩33,165 | ₩33,420 | +0.08% | 3.3천 |
|---|
| 2026.07.09 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 2.3천 |
|---|
| 2026.07.08 | ₩33,434 | ₩33,567 | ₩33,434 | ₩33,447 | +0.04% | 3.9천 |
|---|
| 2026.07.07 | ₩33,467 | ₩33,501 | ₩33,467 | ₩33,501 | +0.10% | 700 |
|---|
| 2026.07.06 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,434 | -0.20% | 500 |
|---|
| 2026.07.02 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,501 | ₩33,567 | ₩33,366 | ₩33,487 | -0.04% | 3.1천 |
|---|
| 2026.06.30 | ₩33,501 | ₩33,501 | ₩33,299 | ₩33,299 | -0.60% | 2.4천 |
|---|
| 2026.06.29 | ₩33,501 | ₩33,688 | ₩33,232 | ₩33,514 | +0.04% | 3.1천 |
|---|
| 2026.06.26 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 2.9천 |
|---|
| 2026.06.23 | ₩33,098 | ₩33,501 | ₩33,098 | ₩33,306 | +0.63% | 3.6천 |
|---|
| 2026.06.22 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,460 | ₩33,688 | ₩33,447 | ₩33,447 | -0.04% | 1천 |
|---|
| 2026.06.17 | ₩33,434 | ₩33,567 | ₩33,434 | ₩33,554 | +0.36% | 1.6천 |
|---|
| 2026.06.16 | ₩33,521 | ₩33,541 | ₩33,342 | ₩33,393 | -0.38% | 3.8천 |
|---|
| 2026.06.15 | ₩33,541 | ₩33,702 | ₩33,259 | ₩33,286 | -0.76% | 1.2천 |
|---|
| 2026.06.12 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩33,702 | ₩33,767 | ₩33,635 | ₩33,767 | +0.19% | 1.9천 |
|---|
| 2026.06.10 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,750 | ₩33,769 | ₩33,635 | ₩33,635 | -0.34% | 500 |
|---|
| 2026.06.08 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,581 | ₩33,702 | ₩33,567 | ₩33,702 | +0.36% | 1.5천 |
|---|
| 2026.06.01 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 1.1천 |
|---|
| 2026.05.29 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,653 | ₩33,653 | ₩33,567 | ₩33,581 | -0.22% | 1.7천 |
|---|
| 2026.05.27 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,514 | ₩33,527 | ₩33,514 | ₩33,514 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩33,742 | ₩33,755 | ₩33,514 | ₩33,514 | -0.68% | 1.3천 |
|---|
| 2026.05.20 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,702 | -0.20% | 4천 |
|---|
| 2026.05.19 | ₩33,702 | ₩33,740 | ₩33,702 | ₩33,740 | +0.12% | 2.9천 |
|---|
| 2026.05.18 | ₩33,628 | ₩33,635 | ₩33,628 | ₩33,635 | +0.02% | 600 |
|---|
| 2026.05.15 | ₩33,661 | ₩33,702 | ₩33,621 | ₩33,635 | -0.08% | 3.3천 |
|---|
| 2026.05.14 | ₩33,527 | ₩33,675 | ₩33,527 | ₩33,675 | +0.44% | 1.1천 |
|---|
| 2026.05.13 | ₩33,527 | ₩33,601 | ₩33,527 | ₩33,601 | +0.22% | 900 |
|---|
| 2026.05.12 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 700 |
|---|
| 2026.05.11 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩33,514 | ₩33,702 | ₩33,501 | ₩33,702 | +0.56% | 1.7천 |
|---|
| 2026.05.05 | ₩33,614 | ₩33,614 | ₩33,594 | ₩33,594 | -0.06% | 700 |
|---|
| 2026.05.04 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,688 | ₩33,702 | ₩33,688 | ₩33,702 | +0.04% | 900 |
|---|
| 2026.04.30 | ₩33,621 | ₩33,655 | ₩33,608 | ₩33,635 | +0.04% | 3.5천 |
|---|
| 2026.04.29 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,608 | ₩33,688 | ₩33,608 | ₩33,688 | +0.24% | 3.1천 |
|---|
| 2026.04.27 | ₩33,655 | ₩33,688 | ₩33,608 | ₩33,688 | +0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩33,635 | ₩33,702 | ₩33,635 | ₩33,702 | +0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩33,400 | ₩33,594 | ₩33,299 | ₩33,594 | +0.58% | 2천 |
|---|
| 2026.04.21 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 1.6천 |
|---|
| 2026.04.20 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩32,911 | ₩32,911 | ₩32,897 | ₩32,897 | -0.04% | 3천 |
|---|
| 2026.04.10 | ₩32,830 | ₩32,908 | ₩32,830 | ₩32,908 | +0.24% | 1.1천 |
|---|
| 2026.04.09 | ₩32,817 | ₩32,830 | ₩32,817 | ₩32,817 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩32,589 | ₩32,629 | ₩32,589 | ₩32,629 | +0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩32,804 | ₩32,804 | ₩32,562 | ₩32,562 | -0.74% | 1.2천 |
|---|
| 2026.04.06 | ₩32,777 | ₩32,790 | ₩32,616 | ₩32,750 | -0.08% | 3.4천 |
|---|
| 2026.04.02 | ₩32,375 | ₩32,583 | ₩32,361 | ₩32,583 | +0.64% | 5.6천 |
|---|
| 2026.04.01 | ₩32,804 | ₩32,804 | ₩32,710 | ₩32,790 | -0.04% | 1.3천 |
|---|
| 2026.03.31 | ₩32,428 | ₩32,790 | ₩32,308 | ₩32,790 | +1.12% | 2.1천 |
|---|
| 2026.03.30 | ₩32,801 | ₩32,801 | ₩32,629 | ₩32,723 | -0.24% | 1.6천 |
|---|
| 2026.03.27 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩32,160 | ₩32,924 | ₩32,160 | ₩32,924 | +2.37% | 2.5천 |
|---|
| 2026.03.24 | ₩32,187 | ₩32,814 | ₩32,160 | ₩32,160 | -0.08% | 4.7천 |
|---|
| 2026.03.23 | ₩32,388 | ₩32,402 | ₩32,160 | ₩32,348 | -0.12% | 5.8천 |
|---|
| 2026.03.20 | ₩32,308 | ₩32,308 | ₩32,160 | ₩32,160 | -0.46% | 3.4천 |
|---|
| 2026.03.19 | ₩32,294 | ₩32,294 | ₩32,214 | ₩32,214 | -0.25% | 3.2천 |
|---|
| 2026.03.18 | ₩32,562 | ₩32,596 | ₩32,549 | ₩32,562 | 0.00% | 1.6천 |
|---|
| 2026.03.17 | ₩32,509 | ₩32,656 | ₩32,428 | ₩32,428 | -0.25% | 2.8천 |
|---|
| 2026.03.16 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩32,455 | ₩32,482 | ₩32,227 | ₩32,227 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩33,018 | ₩33,031 | ₩32,911 | ₩32,971 | -0.14% | 2.2천 |
|---|
| 2026.03.11 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩32,897 | ₩32,897 | ₩32,864 | ₩32,864 | -0.10% | 1.6천 |
|---|
| 2026.03.06 | ₩33,018 | ₩33,018 | ₩32,683 | ₩32,897 | -0.37% | 2.4천 |
|---|
| 2026.03.05 | ₩32,897 | ₩33,018 | ₩32,897 | ₩33,018 | +0.37% | 2.7천 |
|---|
| 2026.03.04 | ₩32,723 | ₩32,817 | ₩32,723 | ₩32,817 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩33,125 | ₩33,125 | ₩32,656 | ₩32,656 | -1.42% | 2.1만 |
|---|
| 2026.03.02 | ₩33,072 | ₩33,152 | ₩33,072 | ₩33,152 | +0.24% | 4.8천 |
|---|
| 2026.02.27 | ₩33,098 | ₩33,165 | ₩32,991 | ₩32,991 | -0.32% | 2.4천 |
|---|
| 2026.02.26 | ₩33,072 | ₩33,165 | ₩32,991 | ₩32,991 | -0.24% | 2.2천 |
|---|
| 2026.02.25 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩32,884 | ₩32,964 | ₩32,884 | ₩32,951 | +0.20% | 3.7천 |
|---|
| 2026.02.23 | ₩33,005 | ₩33,005 | ₩32,857 | ₩32,964 | -0.12% | 4.9천 |
|---|
| 2026.02.20 | ₩32,964 | ₩33,045 | ₩32,911 | ₩33,045 | +0.24% | 6.1천 |
|---|
| 2026.02.19 | ₩33,098 | ₩33,098 | ₩33,031 | ₩33,031 | -0.20% | 600 |
|---|
| 2026.02.18 | ₩33,286 | ₩33,286 | ₩33,098 | ₩33,098 | -0.56% | 2.7천 |
|---|
| 2026.02.17 | ₩33,152 | ₩33,313 | ₩32,978 | ₩33,125 | -0.08% | 5.6천 |
|---|
| 2026.02.13 | ₩33,072 | ₩33,072 | ₩32,938 | ₩32,938 | -0.41% | 3.5천 |
|---|
| 2026.02.12 | ₩33,005 | ₩33,085 | ₩32,964 | ₩33,085 | +0.24% | 2.9천 |
|---|
| 2026.02.11 | ₩33,259 | ₩33,259 | ₩33,005 | ₩33,007 | -0.76% | 8.3천 |
|---|
| 2026.02.10 | ₩33,420 | ₩33,420 | ₩32,871 | ₩33,058 | -1.08% | 2.9만 |
|---|
| 2026.02.09 | ₩33,232 | ₩33,393 | ₩33,179 | ₩33,340 | +0.32% | 5천 |
|---|
| 2026.02.06 | ₩33,045 | ₩33,232 | ₩33,045 | ₩33,232 | +0.57% | 2천 |
|---|
| 2026.02.05 | ₩33,085 | ₩33,219 | ₩33,085 | ₩33,219 | +0.41% | 600 |
|---|
| 2026.02.04 | ₩32,944 | ₩33,273 | ₩32,683 | ₩33,246 | +0.92% | 3만 |
|---|
| 2026.02.03 | ₩32,884 | ₩33,085 | ₩32,844 | ₩33,082 | +0.60% | 5.1천 |
|---|
| 2026.02.02 | ₩33,326 | ₩33,420 | ₩32,763 | ₩32,763 | -1.69% | 3.5만 |
|---|
| 2026.01.30 | ₩33,098 | ₩33,232 | ₩33,098 | ₩33,125 | +0.08% | 4천 |
|---|
| 2026.01.29 | ₩33,471 | ₩33,471 | ₩32,964 | ₩33,018 | -1.35% | 2.9만 |
|---|
| 2026.01.28 | ₩33,474 | ₩33,474 | ₩33,326 | ₩33,326 | -0.44% | 1.3천 |
|---|
| 2026.01.27 | ₩33,527 | ₩33,527 | ₩33,232 | ₩33,326 | -0.60% | 1.4만 |
|---|
| 2026.01.26 | ₩33,393 | ₩33,527 | ₩33,393 | ₩33,434 | +0.12% | 3.3천 |
|---|
| 2026.01.23 | ₩33,501 | ₩33,527 | ₩33,232 | ₩33,393 | -0.32% | 6.1천 |
|---|
| 2026.01.22 | ₩33,474 | ₩33,474 | ₩33,447 | ₩33,447 | -0.08% | 1.2천 |
|---|
| 2026.01.21 | ₩33,366 | ₩33,487 | ₩33,366 | ₩33,487 | +0.36% | 1.7천 |
|---|
| 2026.01.20 | ₩33,246 | ₩33,366 | ₩33,232 | ₩33,366 | +0.36% | 3.8천 |
|---|
| 2026.01.16 | ₩33,554 | ₩33,554 | ₩33,179 | ₩33,232 | -0.96% | 1.3만 |
|---|
| 2026.01.15 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,496 | -0.01% | 5.1천 |
|---|
| 2026.01.14 | ₩33,554 | ₩33,554 | ₩33,527 | ₩33,527 | -0.08% | 3.3천 |
|---|
| 2026.01.13 | ₩33,581 | ₩33,581 | ₩33,501 | ₩33,501 | -0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩33,608 | ₩33,608 | ₩33,554 | ₩33,554 | -0.16% | 5.7천 |
|---|
| 2026.01.09 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩33,567 | ₩33,567 | ₩33,514 | ₩33,514 | -0.16% | 500 |
|---|
| 2026.01.07 | ₩33,543 | ₩33,594 | ₩33,541 | ₩33,567 | +0.07% | 2.4천 |
|---|
| 2026.01.06 | ₩33,501 | ₩33,594 | ₩33,501 | ₩33,561 | +0.18% | 2.6천 |
|---|
| 2026.01.05 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 500 |
|---|
| 2026.01.02 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩33,554 | ₩33,554 | ₩33,537 | ₩33,537 | -0.05% | 1.3천 |
|---|
| 2025.12.30 | ₩33,541 | ₩33,541 | ₩33,474 | ₩33,474 | -0.20% | 2.1천 |
|---|
| 2025.12.29 | ₩33,562 | ₩33,562 | ₩33,474 | ₩33,514 | -0.14% | 2.5천 |
|---|
| 2025.12.26 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩33,527 | ₩33,527 | ₩33,434 | ₩33,474 | -0.16% | 6.9천 |
|---|
| 2025.12.22 | ₩33,554 | ₩33,554 | ₩33,474 | ₩33,527 | -0.08% | 500 |
|---|
| 2025.12.19 | ₩33,567 | ₩33,567 | ₩33,480 | ₩33,480 | -0.26% | 1.6천 |
|---|
| 2025.12.18 | ₩33,413 | ₩33,621 | ₩33,413 | ₩33,608 | +0.58% | 1.7만 |
|---|
| 2025.12.17 | ₩33,366 | ₩33,460 | ₩33,259 | ₩33,460 | +0.28% | 5.1천 |
|---|
| 2025.12.16 | ₩33,326 | ₩33,407 | ₩33,299 | ₩33,407 | +0.24% | 2.1천 |
|---|
| 2025.12.15 | ₩33,407 | ₩33,525 | ₩33,232 | ₩33,400 | -0.02% | 1.3만 |
|---|
| 2025.12.12 | ₩33,836 | ₩33,903 | ₩33,836 | ₩33,903 | +0.20% | 3.9천 |
|---|
| 2025.12.11 | ₩33,996 | ₩33,996 | ₩33,970 | ₩33,970 | -0.08% | 2.1천 |
|---|
| 2025.12.10 | ₩33,983 | ₩34,037 | ₩33,702 | ₩34,037 | +0.16% | 9.8천 |
|---|
| 2025.12.09 | ₩33,956 | ₩34,037 | ₩33,956 | ₩34,015 | +0.17% | 4천 |
|---|
| 2025.12.08 | ₩33,822 | ₩33,996 | ₩33,822 | ₩33,983 | +0.48% | 4.8천 |
|---|
| 2025.12.05 | ₩33,795 | ₩33,822 | ₩33,795 | ₩33,822 | +0.08% | 3천 |
|---|
| 2025.12.04 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,577 | ₩33,759 | ₩33,577 | ₩33,759 | +0.54% | 4.4천 |
|---|
| 2025.12.01 | ₩33,353 | ₩33,567 | ₩33,353 | ₩33,567 | +0.64% | 2.3천 |
|---|
| 2025.11.28 | ₩33,353 | ₩33,434 | ₩33,353 | ₩33,366 | +0.04% | 1.6천 |
|---|
| 2025.11.26 | ₩33,362 | ₩33,407 | ₩33,286 | ₩33,353 | -0.03% | 4.1천 |
|---|
| 2025.11.25 | ₩33,501 | ₩33,501 | ₩33,045 | ₩33,179 | -0.96% | 3.7만 |
|---|
| 2025.11.24 | ₩33,581 | ₩33,581 | ₩33,434 | ₩33,501 | -0.24% | 9.6천 |
|---|
| 2025.11.21 | ₩34,010 | ₩34,010 | ₩33,567 | ₩33,567 | -1.30% | 1.3만 |
|---|
| 2025.11.20 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,023 | ₩34,023 | ₩33,889 | ₩33,889 | -0.39% | 300 |
|---|
| 2025.11.14 | ₩34,023 | ₩34,023 | ₩33,949 | ₩33,949 | -0.22% | 400 |
|---|
| 2025.11.13 | ₩34,020 | ₩34,020 | ₩34,020 | ₩34,020 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,822 | ₩34,023 | ₩33,822 | ₩33,916 | +0.28% | 2.4천 |
|---|
| 2025.11.10 | ₩33,769 | ₩33,822 | ₩33,769 | ₩33,822 | +0.16% | 500 |
|---|
| 2025.11.07 | ₩33,766 | ₩33,766 | ₩33,728 | ₩33,728 | -0.11% | 200 |
|---|
| 2025.11.06 | ₩33,822 | ₩33,822 | ₩33,715 | ₩33,822 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩33,635 | ₩33,822 | ₩33,635 | ₩33,822 | +0.56% | 1.5천 |
|---|
| 2025.11.04 | ₩33,755 | ₩33,822 | ₩33,702 | ₩33,702 | -0.16% | 900 |
|---|
| 2025.11.03 | ₩33,822 | ₩33,822 | ₩33,635 | ₩33,822 | 0.00% | 3.6천 |
|---|
| 2025.10.31 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩33,661 | ₩33,819 | ₩33,661 | ₩33,819 | +0.47% | 1.3천 |
|---|
| 2025.10.29 | ₩33,795 | ₩33,819 | ₩33,769 | ₩33,769 | -0.08% | 1.1천 |
|---|
| 2025.10.28 | ₩33,929 | ₩33,929 | ₩33,567 | ₩33,567 | -1.07% | 6.8천 |
|---|
| 2025.10.27 | ₩33,829 | ₩33,970 | ₩33,829 | ₩33,836 | +0.02% | 3.7천 |
|---|
| 2025.10.24 | ₩33,608 | ₩33,943 | ₩33,514 | ₩33,648 | +0.12% | 9.8천 |
|---|
| 2025.10.23 | ₩33,420 | ₩33,501 | ₩33,420 | ₩33,434 | +0.04% | 1.3천 |
|---|
| 2025.10.22 | ₩33,420 | ₩33,501 | ₩33,420 | ₩33,501 | +0.24% | 1.5만 |
|---|
| 2025.10.21 | ₩33,487 | ₩33,501 | ₩33,474 | ₩33,501 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,474 | ₩33,474 | ₩33,460 | ₩33,460 | -0.04% | 2.9천 |
|---|
| 2025.10.16 | ₩33,434 | ₩33,478 | ₩33,434 | ₩33,467 | +0.10% | 600 |
|---|
| 2025.10.15 | ₩33,501 | ₩33,501 | ₩33,460 | ₩33,460 | -0.12% | 2.2천 |
|---|
| 2025.10.14 | ₩33,929 | ₩33,940 | ₩33,249 | ₩33,393 | -1.58% | 3.2천 |
|---|
| 2025.10.13 | ₩33,735 | ₩33,735 | ₩33,220 | ₩33,474 | -0.77% | 6.1천 |
|---|
| 2025.10.10 | ₩33,514 | ₩33,541 | ₩33,353 | ₩33,447 | -0.20% | 3.5천 |
|---|