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 | ₩32,393 | ₩32,393 | ₩32,393 | ₩32,393 | 0.00% | 0 |
| 2026.10.08 | ₩32,460 | ₩32,460 | ₩32,180 | ₩32,393 | -0.21% | 2.6천 |
| 2026.10.07 | ₩33,021 | ₩33,021 | ₩32,620 | ₩32,620 | -1.21% | 3.1천 |
| 2026.10.06 | ₩33,021 | ₩33,369 | ₩32,741 | ₩32,741 | -0.85% | 6.4천 |
| 2026.10.05 | ₩33,155 | ₩33,155 | ₩33,128 | ₩33,128 | -0.08% | 600 |
| 2026.10.02 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 0 |
| 2026.10.01 | ₩32,912 | ₩32,912 | ₩32,901 | ₩32,901 | -0.03% | 500 |
| 2026.09.30 | ₩32,941 | ₩32,968 | ₩32,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,968 |
| +0.08% |
| 900 |
| 2026.09.29 | ₩32,995 | ₩32,995 | ₩32,981 | ₩32,981 | -0.04% | 500 |
|---|
| 2026.09.28 | ₩32,588 | ₩32,701 | ₩32,588 | ₩32,701 | +0.34% | 800 |
|---|
| 2026.09.25 | ₩32,995 | ₩33,008 | ₩32,995 | ₩33,008 | +0.04% | 800 |
|---|
| 2026.09.24 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 3천 |
|---|
| 2026.09.23 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,061 | ₩33,061 | ₩32,928 | ₩32,928 | -0.40% | 1.1천 |
|---|
| 2026.09.21 | ₩33,128 | ₩33,128 | ₩33,075 | ₩33,075 | -0.16% | 3.3천 |
|---|
| 2026.09.18 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩33,141 | ₩33,141 | ₩33,128 | ₩33,128 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩32,701 | ₩32,701 | ₩32,687 | ₩32,687 | -0.04% | 700 |
|---|
| 2026.09.15 | ₩32,814 | ₩33,228 | ₩32,687 | ₩32,687 | -0.39% | 1.2천 |
|---|
| 2026.09.14 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,208 | ₩33,248 | ₩33,195 | ₩33,195 | -0.04% | 2.2천 |
|---|
| 2026.09.04 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩33,556 | ₩33,596 | ₩33,556 | ₩33,596 | +0.12% | 900 |
|---|
| 2026.09.02 | ₩33,262 | ₩33,569 | ₩33,262 | ₩33,562 | +0.90% | 1.9천 |
|---|
| 2026.09.01 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,088 | ₩33,088 | ₩33,061 | ₩33,075 | -0.04% | 1.8천 |
|---|
| 2026.08.27 | ₩33,369 | ₩33,395 | ₩33,282 | ₩33,282 | -0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩33,048 | ₩33,168 | ₩33,048 | ₩33,168 | +0.36% | 900 |
|---|
| 2026.08.25 | ₩33,409 | ₩33,409 | ₩33,302 | ₩33,302 | -0.32% | 2.3천 |
|---|
| 2026.08.24 | ₩33,409 | ₩33,409 | ₩33,354 | ₩33,409 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩33,395 | ₩33,421 | ₩33,262 | ₩33,409 | +0.04% | 2천 |
|---|
| 2026.08.20 | ₩33,369 | ₩33,369 | ₩33,248 | ₩33,248 | -0.36% | 1.4천 |
|---|
| 2026.08.19 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,489 | ₩33,489 | ₩33,369 | ₩33,369 | -0.36% | 1.2천 |
|---|
| 2026.08.14 | ₩33,222 | ₩33,369 | ₩33,222 | ₩33,355 | +0.40% | 5.8천 |
|---|
| 2026.08.13 | ₩33,101 | ₩33,115 | ₩33,095 | ₩33,115 | +0.04% | 900 |
|---|
| 2026.08.12 | ₩33,328 | ₩33,362 | ₩33,328 | ₩33,362 | +0.10% | 2.8천 |
|---|
| 2026.08.11 | ₩33,155 | ₩33,328 | ₩33,155 | ₩33,328 | +0.52% | 2.9천 |
|---|
| 2026.08.10 | ₩33,235 | ₩33,302 | ₩33,128 | ₩33,302 | +0.20% | 1.2천 |
|---|
| 2026.08.07 | ₩33,088 | ₩33,328 | ₩33,061 | ₩33,101 | +0.04% | 4.3천 |
|---|
| 2026.08.06 | ₩33,275 | ₩33,275 | ₩33,128 | ₩33,128 | -0.44% | 1.6천 |
|---|
| 2026.08.05 | ₩33,315 | ₩33,328 | ₩33,315 | ₩33,328 | +0.04% | 1.6천 |
|---|
| 2026.08.04 | ₩33,262 | ₩33,262 | ₩33,182 | ₩33,182 | -0.24% | 2.1천 |
|---|
| 2026.08.03 | ₩33,315 | ₩33,315 | ₩33,168 | ₩33,168 | -0.44% | 1.3천 |
|---|
| 2026.07.31 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,128 | ₩33,195 | ₩33,048 | ₩33,048 | -0.24% | 600 |
|---|
| 2026.07.29 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,195 | ₩33,328 | ₩33,195 | ₩33,195 | 0.00% | 4.4천 |
|---|
| 2026.07.24 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,061 | ₩33,115 | ₩33,048 | ₩33,048 | -0.04% | 4.6천 |
|---|
| 2026.07.22 | ₩33,081 | ₩33,081 | ₩33,048 | ₩33,048 | -0.10% | 3.7천 |
|---|
| 2026.07.21 | ₩32,981 | ₩32,981 | ₩32,928 | ₩32,928 | -0.16% | 3.2천 |
|---|
| 2026.07.20 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,182 | ₩33,395 | ₩33,182 | ₩33,195 | +0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩33,195 | ₩33,195 | ₩32,861 | ₩32,874 | -0.97% | 3.1천 |
|---|
| 2026.07.15 | ₩33,081 | ₩33,155 | ₩32,995 | ₩33,128 | +0.14% | 5.6천 |
|---|
| 2026.07.14 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 4.8천 |
|---|
| 2026.07.13 | ₩33,328 | ₩33,328 | ₩33,242 | ₩33,242 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩33,288 | ₩33,328 | ₩33,061 | ₩33,315 | +0.08% | 3.3천 |
|---|
| 2026.07.09 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 2.3천 |
|---|
| 2026.07.08 | ₩33,328 | ₩33,462 | ₩33,328 | ₩33,342 | +0.04% | 3.9천 |
|---|
| 2026.07.07 | ₩33,362 | ₩33,395 | ₩33,362 | ₩33,395 | +0.10% | 700 |
|---|
| 2026.07.06 | ₩33,395 | ₩33,395 | ₩33,328 | ₩33,328 | -0.20% | 500 |
|---|
| 2026.07.02 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,395 | ₩33,462 | ₩33,262 | ₩33,382 | -0.04% | 3.1천 |
|---|
| 2026.06.30 | ₩33,395 | ₩33,395 | ₩33,195 | ₩33,195 | -0.60% | 2.4천 |
|---|
| 2026.06.29 | ₩33,395 | ₩33,582 | ₩33,128 | ₩33,409 | +0.04% | 3.1천 |
|---|
| 2026.06.26 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 2.9천 |
|---|
| 2026.06.23 | ₩32,995 | ₩33,395 | ₩32,995 | ₩33,202 | +0.63% | 3.6천 |
|---|
| 2026.06.22 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,355 | ₩33,582 | ₩33,342 | ₩33,342 | -0.04% | 1천 |
|---|
| 2026.06.17 | ₩33,328 | ₩33,462 | ₩33,328 | ₩33,449 | +0.36% | 1.6천 |
|---|
| 2026.06.16 | ₩33,415 | ₩33,435 | ₩33,238 | ₩33,288 | -0.38% | 3.8천 |
|---|
| 2026.06.15 | ₩33,435 | ₩33,596 | ₩33,155 | ₩33,182 | -0.76% | 1.2천 |
|---|
| 2026.06.12 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩33,596 | ₩33,661 | ₩33,529 | ₩33,661 | +0.19% | 1.9천 |
|---|
| 2026.06.10 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,644 | ₩33,662 | ₩33,529 | ₩33,529 | -0.34% | 500 |
|---|
| 2026.06.08 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,475 | ₩33,596 | ₩33,462 | ₩33,596 | +0.36% | 1.5천 |
|---|
| 2026.06.01 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 1.1천 |
|---|
| 2026.05.29 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,548 | ₩33,548 | ₩33,462 | ₩33,475 | -0.22% | 1.7천 |
|---|
| 2026.05.27 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,409 | ₩33,422 | ₩33,409 | ₩33,409 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩33,636 | ₩33,649 | ₩33,409 | ₩33,409 | -0.68% | 1.3천 |
|---|
| 2026.05.20 | ₩33,662 | ₩33,662 | ₩33,596 | ₩33,596 | -0.20% | 4천 |
|---|
| 2026.05.19 | ₩33,596 | ₩33,634 | ₩33,596 | ₩33,634 | +0.12% | 2.9천 |
|---|
| 2026.05.18 | ₩33,522 | ₩33,529 | ₩33,522 | ₩33,529 | +0.02% | 600 |
|---|
| 2026.05.15 | ₩33,556 | ₩33,596 | ₩33,515 | ₩33,529 | -0.08% | 3.3천 |
|---|
| 2026.05.14 | ₩33,422 | ₩33,569 | ₩33,422 | ₩33,569 | +0.44% | 1.1천 |
|---|
| 2026.05.13 | ₩33,422 | ₩33,495 | ₩33,422 | ₩33,495 | +0.22% | 900 |
|---|
| 2026.05.12 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 700 |
|---|
| 2026.05.11 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩33,409 | ₩33,596 | ₩33,395 | ₩33,596 | +0.56% | 1.7천 |
|---|
| 2026.05.05 | ₩33,509 | ₩33,509 | ₩33,489 | ₩33,489 | -0.06% | 700 |
|---|
| 2026.05.04 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,582 | ₩33,596 | ₩33,582 | ₩33,596 | +0.04% | 900 |
|---|
| 2026.04.30 | ₩33,515 | ₩33,549 | ₩33,502 | ₩33,529 | +0.04% | 3.5천 |
|---|
| 2026.04.29 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,502 | ₩33,582 | ₩33,502 | ₩33,582 | +0.24% | 3.1천 |
|---|
| 2026.04.27 | ₩33,549 | ₩33,582 | ₩33,502 | ₩33,582 | +0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩33,529 | ₩33,596 | ₩33,529 | ₩33,596 | +0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩33,295 | ₩33,489 | ₩33,195 | ₩33,489 | +0.58% | 2천 |
|---|
| 2026.04.21 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 1.6천 |
|---|
| 2026.04.20 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩32,807 | ₩32,807 | ₩32,794 | ₩32,794 | -0.04% | 3천 |
|---|
| 2026.04.10 | ₩32,727 | ₩32,805 | ₩32,727 | ₩32,805 | +0.24% | 1.1천 |
|---|
| 2026.04.09 | ₩32,714 | ₩32,727 | ₩32,714 | ₩32,714 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩32,487 | ₩32,527 | ₩32,487 | ₩32,527 | +0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩32,701 | ₩32,701 | ₩32,460 | ₩32,460 | -0.74% | 1.2천 |
|---|
| 2026.04.06 | ₩32,674 | ₩32,687 | ₩32,514 | ₩32,647 | -0.08% | 3.4천 |
|---|
| 2026.04.02 | ₩32,273 | ₩32,480 | ₩32,260 | ₩32,480 | +0.64% | 5.6천 |
|---|
| 2026.04.01 | ₩32,701 | ₩32,701 | ₩32,607 | ₩32,687 | -0.04% | 1.3천 |
|---|
| 2026.03.31 | ₩32,327 | ₩32,687 | ₩32,206 | ₩32,687 | +1.12% | 2.1천 |
|---|
| 2026.03.30 | ₩32,698 | ₩32,698 | ₩32,527 | ₩32,620 | -0.24% | 1.6천 |
|---|
| 2026.03.27 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩32,059 | ₩32,821 | ₩32,059 | ₩32,821 | +2.37% | 2.5천 |
|---|
| 2026.03.24 | ₩32,086 | ₩32,711 | ₩32,059 | ₩32,059 | -0.08% | 4.7천 |
|---|
| 2026.03.23 | ₩32,287 | ₩32,300 | ₩32,059 | ₩32,246 | -0.12% | 5.8천 |
|---|
| 2026.03.20 | ₩32,206 | ₩32,206 | ₩32,059 | ₩32,059 | -0.46% | 3.4천 |
|---|
| 2026.03.19 | ₩32,193 | ₩32,193 | ₩32,113 | ₩32,113 | -0.25% | 3.2천 |
|---|
| 2026.03.18 | ₩32,460 | ₩32,494 | ₩32,447 | ₩32,460 | 0.00% | 1.6천 |
|---|
| 2026.03.17 | ₩32,407 | ₩32,554 | ₩32,327 | ₩32,327 | -0.25% | 2.8천 |
|---|
| 2026.03.16 | ₩32,480 | ₩32,480 | ₩32,480 | ₩32,480 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩32,353 | ₩32,380 | ₩32,126 | ₩32,126 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩32,914 | ₩32,928 | ₩32,807 | ₩32,868 | -0.14% | 2.2천 |
|---|
| 2026.03.11 | ₩32,754 | ₩32,754 | ₩32,754 | ₩32,754 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩32,754 | ₩32,754 | ₩32,754 | ₩32,754 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩32,794 | ₩32,794 | ₩32,761 | ₩32,761 | -0.10% | 1.6천 |
|---|
| 2026.03.06 | ₩32,914 | ₩32,914 | ₩32,580 | ₩32,794 | -0.37% | 2.4천 |
|---|
| 2026.03.05 | ₩32,794 | ₩32,914 | ₩32,794 | ₩32,914 | +0.37% | 2.7천 |
|---|
| 2026.03.04 | ₩32,620 | ₩32,714 | ₩32,620 | ₩32,714 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩33,021 | ₩33,021 | ₩32,554 | ₩32,554 | -1.42% | 2.1만 |
|---|
| 2026.03.02 | ₩32,968 | ₩33,048 | ₩32,968 | ₩33,048 | +0.24% | 4.8천 |
|---|
| 2026.02.27 | ₩32,995 | ₩33,061 | ₩32,888 | ₩32,888 | -0.32% | 2.4천 |
|---|
| 2026.02.26 | ₩32,968 | ₩33,061 | ₩32,888 | ₩32,888 | -0.24% | 2.2천 |
|---|
| 2026.02.25 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩32,781 | ₩32,861 | ₩32,781 | ₩32,848 | +0.20% | 3.7천 |
|---|
| 2026.02.23 | ₩32,901 | ₩32,901 | ₩32,754 | ₩32,861 | -0.12% | 4.9천 |
|---|
| 2026.02.20 | ₩32,861 | ₩32,941 | ₩32,807 | ₩32,941 | +0.24% | 6.1천 |
|---|
| 2026.02.19 | ₩32,995 | ₩32,995 | ₩32,928 | ₩32,928 | -0.20% | 600 |
|---|
| 2026.02.18 | ₩33,182 | ₩33,182 | ₩32,995 | ₩32,995 | -0.56% | 2.7천 |
|---|
| 2026.02.17 | ₩33,048 | ₩33,208 | ₩32,874 | ₩33,021 | -0.08% | 5.6천 |
|---|
| 2026.02.13 | ₩32,968 | ₩32,968 | ₩32,834 | ₩32,834 | -0.41% | 3.5천 |
|---|
| 2026.02.12 | ₩32,901 | ₩32,981 | ₩32,861 | ₩32,981 | +0.24% | 2.9천 |
|---|
| 2026.02.11 | ₩33,155 | ₩33,155 | ₩32,901 | ₩32,904 | -0.76% | 8.3천 |
|---|
| 2026.02.10 | ₩33,315 | ₩33,315 | ₩32,767 | ₩32,954 | -1.08% | 2.9만 |
|---|
| 2026.02.09 | ₩33,128 | ₩33,288 | ₩33,075 | ₩33,235 | +0.32% | 5천 |
|---|
| 2026.02.06 | ₩32,941 | ₩33,128 | ₩32,941 | ₩33,128 | +0.57% | 2천 |
|---|
| 2026.02.05 | ₩32,981 | ₩33,115 | ₩32,981 | ₩33,115 | +0.41% | 600 |
|---|
| 2026.02.04 | ₩32,841 | ₩33,168 | ₩32,580 | ₩33,141 | +0.92% | 3만 |
|---|
| 2026.02.03 | ₩32,781 | ₩32,981 | ₩32,741 | ₩32,978 | +0.60% | 5.1천 |
|---|
| 2026.02.02 | ₩33,222 | ₩33,315 | ₩32,661 | ₩32,661 | -1.69% | 3.5만 |
|---|
| 2026.01.30 | ₩32,995 | ₩33,128 | ₩32,995 | ₩33,021 | +0.08% | 4천 |
|---|
| 2026.01.29 | ₩33,366 | ₩33,366 | ₩32,861 | ₩32,914 | -1.35% | 2.9만 |
|---|
| 2026.01.28 | ₩33,369 | ₩33,369 | ₩33,222 | ₩33,222 | -0.44% | 1.3천 |
|---|
| 2026.01.27 | ₩33,422 | ₩33,422 | ₩33,128 | ₩33,222 | -0.60% | 1.4만 |
|---|
| 2026.01.26 | ₩33,288 | ₩33,422 | ₩33,288 | ₩33,328 | +0.12% | 3.3천 |
|---|
| 2026.01.23 | ₩33,395 | ₩33,422 | ₩33,128 | ₩33,288 | -0.32% | 6.1천 |
|---|
| 2026.01.22 | ₩33,369 | ₩33,369 | ₩33,342 | ₩33,342 | -0.08% | 1.2천 |
|---|
| 2026.01.21 | ₩33,262 | ₩33,382 | ₩33,262 | ₩33,382 | +0.36% | 1.7천 |
|---|
| 2026.01.20 | ₩33,141 | ₩33,262 | ₩33,128 | ₩33,262 | +0.36% | 3.8천 |
|---|
| 2026.01.16 | ₩33,449 | ₩33,449 | ₩33,075 | ₩33,128 | -0.96% | 1.3만 |
|---|
| 2026.01.15 | ₩33,395 | ₩33,395 | ₩33,328 | ₩33,391 | -0.01% | 5.1천 |
|---|
| 2026.01.14 | ₩33,449 | ₩33,449 | ₩33,422 | ₩33,422 | -0.08% | 3.3천 |
|---|
| 2026.01.13 | ₩33,475 | ₩33,475 | ₩33,395 | ₩33,395 | -0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩33,502 | ₩33,502 | ₩33,449 | ₩33,449 | -0.16% | 5.7천 |
|---|
| 2026.01.09 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩33,462 | ₩33,462 | ₩33,409 | ₩33,409 | -0.16% | 500 |
|---|
| 2026.01.07 | ₩33,438 | ₩33,489 | ₩33,435 | ₩33,462 | +0.07% | 2.4천 |
|---|
| 2026.01.06 | ₩33,395 | ₩33,489 | ₩33,395 | ₩33,455 | +0.18% | 2.6천 |
|---|
| 2026.01.05 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 500 |
|---|
| 2026.01.02 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩33,449 | ₩33,449 | ₩33,431 | ₩33,431 | -0.05% | 1.3천 |
|---|
| 2025.12.30 | ₩33,435 | ₩33,435 | ₩33,369 | ₩33,369 | -0.20% | 2.1천 |
|---|
| 2025.12.29 | ₩33,457 | ₩33,457 | ₩33,369 | ₩33,409 | -0.14% | 2.5천 |
|---|
| 2025.12.26 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩33,422 | ₩33,422 | ₩33,328 | ₩33,369 | -0.16% | 6.9천 |
|---|
| 2025.12.22 | ₩33,449 | ₩33,449 | ₩33,369 | ₩33,422 | -0.08% | 500 |
|---|
| 2025.12.19 | ₩33,462 | ₩33,462 | ₩33,375 | ₩33,375 | -0.26% | 1.6천 |
|---|
| 2025.12.18 | ₩33,308 | ₩33,515 | ₩33,308 | ₩33,502 | +0.58% | 1.7만 |
|---|
| 2025.12.17 | ₩33,262 | ₩33,355 | ₩33,155 | ₩33,355 | +0.28% | 5.1천 |
|---|
| 2025.12.16 | ₩33,222 | ₩33,302 | ₩33,195 | ₩33,302 | +0.24% | 2.1천 |
|---|
| 2025.12.15 | ₩33,302 | ₩33,419 | ₩33,128 | ₩33,295 | -0.02% | 1.3만 |
|---|
| 2025.12.12 | ₩33,729 | ₩33,796 | ₩33,729 | ₩33,796 | +0.20% | 3.9천 |
|---|
| 2025.12.11 | ₩33,890 | ₩33,890 | ₩33,863 | ₩33,863 | -0.08% | 2.1천 |
|---|
| 2025.12.10 | ₩33,876 | ₩33,930 | ₩33,596 | ₩33,930 | +0.16% | 9.8천 |
|---|
| 2025.12.09 | ₩33,849 | ₩33,930 | ₩33,849 | ₩33,908 | +0.17% | 4천 |
|---|
| 2025.12.08 | ₩33,716 | ₩33,890 | ₩33,716 | ₩33,876 | +0.48% | 4.8천 |
|---|
| 2025.12.05 | ₩33,689 | ₩33,716 | ₩33,689 | ₩33,716 | +0.08% | 3천 |
|---|
| 2025.12.04 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,471 | ₩33,653 | ₩33,471 | ₩33,653 | +0.54% | 4.4천 |
|---|
| 2025.12.01 | ₩33,248 | ₩33,462 | ₩33,248 | ₩33,462 | +0.64% | 2.3천 |
|---|
| 2025.11.28 | ₩33,248 | ₩33,328 | ₩33,248 | ₩33,262 | +0.04% | 1.6천 |
|---|
| 2025.11.26 | ₩33,258 | ₩33,302 | ₩33,182 | ₩33,248 | -0.03% | 4.1천 |
|---|
| 2025.11.25 | ₩33,395 | ₩33,395 | ₩32,941 | ₩33,075 | -0.96% | 3.7만 |
|---|
| 2025.11.24 | ₩33,475 | ₩33,475 | ₩33,328 | ₩33,395 | -0.24% | 9.6천 |
|---|
| 2025.11.21 | ₩33,903 | ₩33,903 | ₩33,462 | ₩33,462 | -1.30% | 1.3만 |
|---|
| 2025.11.20 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,916 | ₩33,916 | ₩33,783 | ₩33,783 | -0.39% | 300 |
|---|
| 2025.11.14 | ₩33,916 | ₩33,916 | ₩33,843 | ₩33,843 | -0.22% | 400 |
|---|
| 2025.11.13 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,716 | ₩33,916 | ₩33,716 | ₩33,809 | +0.28% | 2.4천 |
|---|
| 2025.11.10 | ₩33,662 | ₩33,716 | ₩33,662 | ₩33,716 | +0.16% | 500 |
|---|
| 2025.11.07 | ₩33,660 | ₩33,660 | ₩33,622 | ₩33,622 | -0.11% | 200 |
|---|
| 2025.11.06 | ₩33,716 | ₩33,716 | ₩33,609 | ₩33,716 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩33,529 | ₩33,716 | ₩33,529 | ₩33,716 | +0.56% | 1.5천 |
|---|
| 2025.11.04 | ₩33,649 | ₩33,716 | ₩33,596 | ₩33,596 | -0.16% | 900 |
|---|
| 2025.11.03 | ₩33,716 | ₩33,716 | ₩33,529 | ₩33,716 | 0.00% | 3.6천 |
|---|
| 2025.10.31 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩33,556 | ₩33,713 | ₩33,556 | ₩33,713 | +0.47% | 1.3천 |
|---|
| 2025.10.29 | ₩33,689 | ₩33,713 | ₩33,662 | ₩33,662 | -0.08% | 1.1천 |
|---|
| 2025.10.28 | ₩33,823 | ₩33,823 | ₩33,462 | ₩33,462 | -1.07% | 6.8천 |
|---|
| 2025.10.27 | ₩33,723 | ₩33,863 | ₩33,723 | ₩33,729 | +0.02% | 3.7천 |
|---|
| 2025.10.24 | ₩33,502 | ₩33,836 | ₩33,409 | ₩33,542 | +0.12% | 9.8천 |
|---|
| 2025.10.23 | ₩33,315 | ₩33,395 | ₩33,315 | ₩33,328 | +0.04% | 1.3천 |
|---|
| 2025.10.22 | ₩33,315 | ₩33,395 | ₩33,315 | ₩33,395 | +0.24% | 1.5만 |
|---|
| 2025.10.21 | ₩33,382 | ₩33,395 | ₩33,369 | ₩33,395 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,369 | ₩33,369 | ₩33,355 | ₩33,355 | -0.04% | 2.9천 |
|---|
| 2025.10.16 | ₩33,328 | ₩33,373 | ₩33,328 | ₩33,362 | +0.10% | 600 |
|---|
| 2025.10.15 | ₩33,395 | ₩33,395 | ₩33,355 | ₩33,355 | -0.12% | 2.2천 |
|---|
| 2025.10.14 | ₩33,823 | ₩33,833 | ₩33,144 | ₩33,288 | -1.58% | 3.2천 |
|---|
| 2025.10.13 | ₩33,629 | ₩33,629 | ₩33,116 | ₩33,369 | -0.77% | 6.1천 |
|---|
| 2025.10.10 | ₩33,409 | ₩33,435 | ₩33,248 | ₩33,342 | -0.20% | 3.5천 |
|---|