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 | ₩32,395 | ₩32,395 | ₩32,395 | ₩32,395 | 0.00% | 0 |
| 2026.10.08 | ₩32,462 | ₩32,462 | ₩32,181 | ₩32,395 | -0.21% | 2.6천 |
| 2026.10.07 | ₩33,023 | ₩33,023 | ₩32,622 | ₩32,622 | -1.21% | 3.1천 |
| 2026.10.06 | ₩33,023 | ₩33,370 | ₩32,742 | ₩32,742 | -0.85% | 6.4천 |
| 2026.10.05 | ₩33,157 | ₩33,157 | ₩33,130 | ₩33,130 | -0.08% | 600 |
| 2026.10.02 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 0 |
| 2026.10.01 | ₩32,913 | ₩32,913 | ₩32,903 | ₩32,903 | -0.03% | 500 |
| 2026.09.30 | ₩32,943 | ₩32,970 | ₩32,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,970 |
| +0.08% |
| 900 |
| 2026.09.29 | ₩32,996 | ₩32,996 | ₩32,983 | ₩32,983 | -0.04% | 500 |
|---|
| 2026.09.28 | ₩32,590 | ₩32,702 | ₩32,590 | ₩32,702 | +0.34% | 800 |
|---|
| 2026.09.25 | ₩32,996 | ₩33,010 | ₩32,996 | ₩33,010 | +0.04% | 800 |
|---|
| 2026.09.24 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 3천 |
|---|
| 2026.09.23 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,063 | ₩33,063 | ₩32,929 | ₩32,929 | -0.40% | 1.1천 |
|---|
| 2026.09.21 | ₩33,130 | ₩33,130 | ₩33,076 | ₩33,076 | -0.16% | 3.3천 |
|---|
| 2026.09.18 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩33,143 | ₩33,143 | ₩33,130 | ₩33,130 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩32,702 | ₩32,702 | ₩32,689 | ₩32,689 | -0.04% | 700 |
|---|
| 2026.09.15 | ₩32,816 | ₩33,230 | ₩32,689 | ₩32,689 | -0.39% | 1.2천 |
|---|
| 2026.09.14 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,210 | ₩33,250 | ₩33,197 | ₩33,197 | -0.04% | 2.2천 |
|---|
| 2026.09.04 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩33,557 | ₩33,597 | ₩33,557 | ₩33,597 | +0.12% | 900 |
|---|
| 2026.09.02 | ₩33,263 | ₩33,571 | ₩33,263 | ₩33,564 | +0.90% | 1.9천 |
|---|
| 2026.09.01 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,090 | ₩33,090 | ₩33,063 | ₩33,076 | -0.04% | 1.8천 |
|---|
| 2026.08.27 | ₩33,370 | ₩33,397 | ₩33,283 | ₩33,283 | -0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩33,050 | ₩33,170 | ₩33,050 | ₩33,170 | +0.36% | 900 |
|---|
| 2026.08.25 | ₩33,410 | ₩33,410 | ₩33,303 | ₩33,303 | -0.32% | 2.3천 |
|---|
| 2026.08.24 | ₩33,410 | ₩33,410 | ₩33,356 | ₩33,410 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩33,397 | ₩33,422 | ₩33,263 | ₩33,410 | +0.04% | 2천 |
|---|
| 2026.08.20 | ₩33,370 | ₩33,370 | ₩33,250 | ₩33,250 | -0.36% | 1.4천 |
|---|
| 2026.08.19 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,491 | ₩33,491 | ₩33,370 | ₩33,370 | -0.36% | 1.2천 |
|---|
| 2026.08.14 | ₩33,223 | ₩33,370 | ₩33,223 | ₩33,357 | +0.40% | 5.8천 |
|---|
| 2026.08.13 | ₩33,103 | ₩33,116 | ₩33,096 | ₩33,116 | +0.04% | 900 |
|---|
| 2026.08.12 | ₩33,330 | ₩33,364 | ₩33,330 | ₩33,364 | +0.10% | 2.8천 |
|---|
| 2026.08.11 | ₩33,157 | ₩33,330 | ₩33,157 | ₩33,330 | +0.52% | 2.9천 |
|---|
| 2026.08.10 | ₩33,237 | ₩33,303 | ₩33,130 | ₩33,303 | +0.20% | 1.2천 |
|---|
| 2026.08.07 | ₩33,090 | ₩33,330 | ₩33,063 | ₩33,103 | +0.04% | 4.3천 |
|---|
| 2026.08.06 | ₩33,277 | ₩33,277 | ₩33,130 | ₩33,130 | -0.44% | 1.6천 |
|---|
| 2026.08.05 | ₩33,317 | ₩33,330 | ₩33,317 | ₩33,330 | +0.04% | 1.6천 |
|---|
| 2026.08.04 | ₩33,263 | ₩33,263 | ₩33,183 | ₩33,183 | -0.24% | 2.1천 |
|---|
| 2026.08.03 | ₩33,317 | ₩33,317 | ₩33,170 | ₩33,170 | -0.44% | 1.3천 |
|---|
| 2026.07.31 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,130 | ₩33,197 | ₩33,050 | ₩33,050 | -0.24% | 600 |
|---|
| 2026.07.29 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,197 | ₩33,330 | ₩33,197 | ₩33,197 | 0.00% | 4.4천 |
|---|
| 2026.07.24 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,063 | ₩33,116 | ₩33,050 | ₩33,050 | -0.04% | 4.6천 |
|---|
| 2026.07.22 | ₩33,083 | ₩33,083 | ₩33,050 | ₩33,050 | -0.10% | 3.7천 |
|---|
| 2026.07.21 | ₩32,983 | ₩32,983 | ₩32,929 | ₩32,929 | -0.16% | 3.2천 |
|---|
| 2026.07.20 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,183 | ₩33,397 | ₩33,183 | ₩33,197 | +0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩33,197 | ₩33,197 | ₩32,863 | ₩32,876 | -0.97% | 3.1천 |
|---|
| 2026.07.15 | ₩33,083 | ₩33,157 | ₩32,996 | ₩33,130 | +0.14% | 5.6천 |
|---|
| 2026.07.14 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 4.8천 |
|---|
| 2026.07.13 | ₩33,330 | ₩33,330 | ₩33,243 | ₩33,243 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩33,290 | ₩33,330 | ₩33,063 | ₩33,317 | +0.08% | 3.3천 |
|---|
| 2026.07.09 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 2.3천 |
|---|
| 2026.07.08 | ₩33,330 | ₩33,464 | ₩33,330 | ₩33,344 | +0.04% | 3.9천 |
|---|
| 2026.07.07 | ₩33,364 | ₩33,397 | ₩33,364 | ₩33,397 | +0.10% | 700 |
|---|
| 2026.07.06 | ₩33,397 | ₩33,397 | ₩33,330 | ₩33,330 | -0.20% | 500 |
|---|
| 2026.07.02 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,397 | ₩33,464 | ₩33,263 | ₩33,384 | -0.04% | 3.1천 |
|---|
| 2026.06.30 | ₩33,397 | ₩33,397 | ₩33,197 | ₩33,197 | -0.60% | 2.4천 |
|---|
| 2026.06.29 | ₩33,397 | ₩33,584 | ₩33,130 | ₩33,410 | +0.04% | 3.1천 |
|---|
| 2026.06.26 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 2.9천 |
|---|
| 2026.06.23 | ₩32,996 | ₩33,397 | ₩32,996 | ₩33,203 | +0.63% | 3.6천 |
|---|
| 2026.06.22 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,357 | ₩33,584 | ₩33,344 | ₩33,344 | -0.04% | 1천 |
|---|
| 2026.06.17 | ₩33,330 | ₩33,464 | ₩33,330 | ₩33,450 | +0.36% | 1.6천 |
|---|
| 2026.06.16 | ₩33,417 | ₩33,437 | ₩33,239 | ₩33,290 | -0.38% | 3.8천 |
|---|
| 2026.06.15 | ₩33,437 | ₩33,597 | ₩33,157 | ₩33,183 | -0.76% | 1.2천 |
|---|
| 2026.06.12 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩33,597 | ₩33,663 | ₩33,531 | ₩33,663 | +0.19% | 1.9천 |
|---|
| 2026.06.10 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,645 | ₩33,664 | ₩33,531 | ₩33,531 | -0.34% | 500 |
|---|
| 2026.06.08 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,477 | ₩33,597 | ₩33,464 | ₩33,597 | +0.36% | 1.5천 |
|---|
| 2026.06.01 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 1.1천 |
|---|
| 2026.05.29 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,549 | ₩33,549 | ₩33,464 | ₩33,477 | -0.22% | 1.7천 |
|---|
| 2026.05.27 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,410 | ₩33,424 | ₩33,410 | ₩33,410 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩33,637 | ₩33,651 | ₩33,410 | ₩33,410 | -0.68% | 1.3천 |
|---|
| 2026.05.20 | ₩33,664 | ₩33,664 | ₩33,597 | ₩33,597 | -0.20% | 4천 |
|---|
| 2026.05.19 | ₩33,597 | ₩33,636 | ₩33,597 | ₩33,636 | +0.12% | 2.9천 |
|---|
| 2026.05.18 | ₩33,524 | ₩33,531 | ₩33,524 | ₩33,531 | +0.02% | 600 |
|---|
| 2026.05.15 | ₩33,557 | ₩33,597 | ₩33,517 | ₩33,531 | -0.08% | 3.3천 |
|---|
| 2026.05.14 | ₩33,424 | ₩33,571 | ₩33,424 | ₩33,571 | +0.44% | 1.1천 |
|---|
| 2026.05.13 | ₩33,424 | ₩33,497 | ₩33,424 | ₩33,497 | +0.22% | 900 |
|---|
| 2026.05.12 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 700 |
|---|
| 2026.05.11 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩33,410 | ₩33,597 | ₩33,397 | ₩33,597 | +0.56% | 1.7천 |
|---|
| 2026.05.05 | ₩33,511 | ₩33,511 | ₩33,491 | ₩33,491 | -0.06% | 700 |
|---|
| 2026.05.04 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,584 | ₩33,597 | ₩33,584 | ₩33,597 | +0.04% | 900 |
|---|
| 2026.04.30 | ₩33,517 | ₩33,551 | ₩33,504 | ₩33,531 | +0.04% | 3.5천 |
|---|
| 2026.04.29 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,504 | ₩33,584 | ₩33,504 | ₩33,584 | +0.24% | 3.1천 |
|---|
| 2026.04.27 | ₩33,551 | ₩33,584 | ₩33,504 | ₩33,584 | +0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩33,531 | ₩33,597 | ₩33,531 | ₩33,597 | +0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩33,297 | ₩33,491 | ₩33,197 | ₩33,491 | +0.58% | 2천 |
|---|
| 2026.04.21 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 1.6천 |
|---|
| 2026.04.20 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩32,809 | ₩32,809 | ₩32,796 | ₩32,796 | -0.04% | 3천 |
|---|
| 2026.04.10 | ₩32,729 | ₩32,807 | ₩32,729 | ₩32,807 | +0.24% | 1.1천 |
|---|
| 2026.04.09 | ₩32,716 | ₩32,729 | ₩32,716 | ₩32,716 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩32,489 | ₩32,529 | ₩32,489 | ₩32,529 | +0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩32,702 | ₩32,702 | ₩32,462 | ₩32,462 | -0.74% | 1.2천 |
|---|
| 2026.04.06 | ₩32,676 | ₩32,689 | ₩32,515 | ₩32,649 | -0.08% | 3.4천 |
|---|
| 2026.04.02 | ₩32,275 | ₩32,482 | ₩32,262 | ₩32,482 | +0.64% | 5.6천 |
|---|
| 2026.04.01 | ₩32,702 | ₩32,702 | ₩32,609 | ₩32,689 | -0.04% | 1.3천 |
|---|
| 2026.03.31 | ₩32,328 | ₩32,689 | ₩32,208 | ₩32,689 | +1.12% | 2.1천 |
|---|
| 2026.03.30 | ₩32,700 | ₩32,700 | ₩32,529 | ₩32,622 | -0.24% | 1.6천 |
|---|
| 2026.03.27 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩32,061 | ₩32,823 | ₩32,061 | ₩32,823 | +2.37% | 2.5천 |
|---|
| 2026.03.24 | ₩32,088 | ₩32,713 | ₩32,061 | ₩32,061 | -0.08% | 4.7천 |
|---|
| 2026.03.23 | ₩32,288 | ₩32,302 | ₩32,061 | ₩32,248 | -0.12% | 5.8천 |
|---|
| 2026.03.20 | ₩32,208 | ₩32,208 | ₩32,061 | ₩32,061 | -0.46% | 3.4천 |
|---|
| 2026.03.19 | ₩32,195 | ₩32,195 | ₩32,115 | ₩32,115 | -0.25% | 3.2천 |
|---|
| 2026.03.18 | ₩32,462 | ₩32,495 | ₩32,449 | ₩32,462 | 0.00% | 1.6천 |
|---|
| 2026.03.17 | ₩32,408 | ₩32,555 | ₩32,328 | ₩32,328 | -0.25% | 2.8천 |
|---|
| 2026.03.16 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩32,355 | ₩32,382 | ₩32,128 | ₩32,128 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩32,916 | ₩32,929 | ₩32,809 | ₩32,869 | -0.14% | 2.2천 |
|---|
| 2026.03.11 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩32,796 | ₩32,796 | ₩32,762 | ₩32,762 | -0.10% | 1.6천 |
|---|
| 2026.03.06 | ₩32,916 | ₩32,916 | ₩32,582 | ₩32,796 | -0.37% | 2.4천 |
|---|
| 2026.03.05 | ₩32,796 | ₩32,916 | ₩32,796 | ₩32,916 | +0.37% | 2.7천 |
|---|
| 2026.03.04 | ₩32,622 | ₩32,716 | ₩32,622 | ₩32,716 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩33,023 | ₩33,023 | ₩32,555 | ₩32,555 | -1.42% | 2.1만 |
|---|
| 2026.03.02 | ₩32,970 | ₩33,050 | ₩32,970 | ₩33,050 | +0.24% | 4.8천 |
|---|
| 2026.02.27 | ₩32,996 | ₩33,063 | ₩32,889 | ₩32,889 | -0.32% | 2.4천 |
|---|
| 2026.02.26 | ₩32,970 | ₩33,063 | ₩32,889 | ₩32,889 | -0.24% | 2.2천 |
|---|
| 2026.02.25 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩32,782 | ₩32,863 | ₩32,782 | ₩32,849 | +0.20% | 3.7천 |
|---|
| 2026.02.23 | ₩32,903 | ₩32,903 | ₩32,756 | ₩32,863 | -0.12% | 4.9천 |
|---|
| 2026.02.20 | ₩32,863 | ₩32,943 | ₩32,809 | ₩32,943 | +0.24% | 6.1천 |
|---|
| 2026.02.19 | ₩32,996 | ₩32,996 | ₩32,929 | ₩32,929 | -0.20% | 600 |
|---|
| 2026.02.18 | ₩33,183 | ₩33,183 | ₩32,996 | ₩32,996 | -0.56% | 2.7천 |
|---|
| 2026.02.17 | ₩33,050 | ₩33,210 | ₩32,876 | ₩33,023 | -0.08% | 5.6천 |
|---|
| 2026.02.13 | ₩32,970 | ₩32,970 | ₩32,836 | ₩32,836 | -0.41% | 3.5천 |
|---|
| 2026.02.12 | ₩32,903 | ₩32,983 | ₩32,863 | ₩32,983 | +0.24% | 2.9천 |
|---|
| 2026.02.11 | ₩33,157 | ₩33,157 | ₩32,903 | ₩32,905 | -0.76% | 8.3천 |
|---|
| 2026.02.10 | ₩33,317 | ₩33,317 | ₩32,769 | ₩32,956 | -1.08% | 2.9만 |
|---|
| 2026.02.09 | ₩33,130 | ₩33,290 | ₩33,076 | ₩33,237 | +0.32% | 5천 |
|---|
| 2026.02.06 | ₩32,943 | ₩33,130 | ₩32,943 | ₩33,130 | +0.57% | 2천 |
|---|
| 2026.02.05 | ₩32,983 | ₩33,116 | ₩32,983 | ₩33,116 | +0.41% | 600 |
|---|
| 2026.02.04 | ₩32,843 | ₩33,170 | ₩32,582 | ₩33,143 | +0.92% | 3만 |
|---|
| 2026.02.03 | ₩32,782 | ₩32,983 | ₩32,742 | ₩32,980 | +0.60% | 5.1천 |
|---|
| 2026.02.02 | ₩33,223 | ₩33,317 | ₩32,662 | ₩32,662 | -1.69% | 3.5만 |
|---|
| 2026.01.30 | ₩32,996 | ₩33,130 | ₩32,996 | ₩33,023 | +0.08% | 4천 |
|---|
| 2026.01.29 | ₩33,368 | ₩33,368 | ₩32,863 | ₩32,916 | -1.35% | 2.9만 |
|---|
| 2026.01.28 | ₩33,370 | ₩33,370 | ₩33,223 | ₩33,223 | -0.44% | 1.3천 |
|---|
| 2026.01.27 | ₩33,424 | ₩33,424 | ₩33,130 | ₩33,223 | -0.60% | 1.4만 |
|---|
| 2026.01.26 | ₩33,290 | ₩33,424 | ₩33,290 | ₩33,330 | +0.12% | 3.3천 |
|---|
| 2026.01.23 | ₩33,397 | ₩33,424 | ₩33,130 | ₩33,290 | -0.32% | 6.1천 |
|---|
| 2026.01.22 | ₩33,370 | ₩33,370 | ₩33,344 | ₩33,344 | -0.08% | 1.2천 |
|---|
| 2026.01.21 | ₩33,263 | ₩33,384 | ₩33,263 | ₩33,384 | +0.36% | 1.7천 |
|---|
| 2026.01.20 | ₩33,143 | ₩33,263 | ₩33,130 | ₩33,263 | +0.36% | 3.8천 |
|---|
| 2026.01.16 | ₩33,450 | ₩33,450 | ₩33,076 | ₩33,130 | -0.96% | 1.3만 |
|---|
| 2026.01.15 | ₩33,397 | ₩33,397 | ₩33,330 | ₩33,393 | -0.01% | 5.1천 |
|---|
| 2026.01.14 | ₩33,450 | ₩33,450 | ₩33,424 | ₩33,424 | -0.08% | 3.3천 |
|---|
| 2026.01.13 | ₩33,477 | ₩33,477 | ₩33,397 | ₩33,397 | -0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩33,504 | ₩33,504 | ₩33,450 | ₩33,450 | -0.16% | 5.7천 |
|---|
| 2026.01.09 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩33,464 | ₩33,464 | ₩33,410 | ₩33,410 | -0.16% | 500 |
|---|
| 2026.01.07 | ₩33,440 | ₩33,491 | ₩33,437 | ₩33,464 | +0.07% | 2.4천 |
|---|
| 2026.01.06 | ₩33,397 | ₩33,491 | ₩33,397 | ₩33,457 | +0.18% | 2.6천 |
|---|
| 2026.01.05 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 500 |
|---|
| 2026.01.02 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩33,450 | ₩33,450 | ₩33,433 | ₩33,433 | -0.05% | 1.3천 |
|---|
| 2025.12.30 | ₩33,437 | ₩33,437 | ₩33,370 | ₩33,370 | -0.20% | 2.1천 |
|---|
| 2025.12.29 | ₩33,458 | ₩33,458 | ₩33,370 | ₩33,410 | -0.14% | 2.5천 |
|---|
| 2025.12.26 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩33,424 | ₩33,424 | ₩33,330 | ₩33,370 | -0.16% | 6.9천 |
|---|
| 2025.12.22 | ₩33,450 | ₩33,450 | ₩33,370 | ₩33,424 | -0.08% | 500 |
|---|
| 2025.12.19 | ₩33,464 | ₩33,464 | ₩33,377 | ₩33,377 | -0.26% | 1.6천 |
|---|
| 2025.12.18 | ₩33,310 | ₩33,517 | ₩33,310 | ₩33,504 | +0.58% | 1.7만 |
|---|
| 2025.12.17 | ₩33,263 | ₩33,357 | ₩33,157 | ₩33,357 | +0.28% | 5.1천 |
|---|
| 2025.12.16 | ₩33,223 | ₩33,303 | ₩33,197 | ₩33,303 | +0.24% | 2.1천 |
|---|
| 2025.12.15 | ₩33,303 | ₩33,421 | ₩33,130 | ₩33,297 | -0.02% | 1.3만 |
|---|
| 2025.12.12 | ₩33,731 | ₩33,798 | ₩33,731 | ₩33,798 | +0.20% | 3.9천 |
|---|
| 2025.12.11 | ₩33,891 | ₩33,891 | ₩33,865 | ₩33,865 | -0.08% | 2.1천 |
|---|
| 2025.12.10 | ₩33,878 | ₩33,931 | ₩33,597 | ₩33,931 | +0.16% | 9.8천 |
|---|
| 2025.12.09 | ₩33,851 | ₩33,931 | ₩33,851 | ₩33,910 | +0.17% | 4천 |
|---|
| 2025.12.08 | ₩33,718 | ₩33,891 | ₩33,718 | ₩33,878 | +0.48% | 4.8천 |
|---|
| 2025.12.05 | ₩33,691 | ₩33,718 | ₩33,691 | ₩33,718 | +0.08% | 3천 |
|---|
| 2025.12.04 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,473 | ₩33,655 | ₩33,473 | ₩33,655 | +0.54% | 4.4천 |
|---|
| 2025.12.01 | ₩33,250 | ₩33,464 | ₩33,250 | ₩33,464 | +0.64% | 2.3천 |
|---|
| 2025.11.28 | ₩33,250 | ₩33,330 | ₩33,250 | ₩33,263 | +0.04% | 1.6천 |
|---|
| 2025.11.26 | ₩33,259 | ₩33,303 | ₩33,183 | ₩33,250 | -0.03% | 4.1천 |
|---|
| 2025.11.25 | ₩33,397 | ₩33,397 | ₩32,943 | ₩33,076 | -0.96% | 3.7만 |
|---|
| 2025.11.24 | ₩33,477 | ₩33,477 | ₩33,330 | ₩33,397 | -0.24% | 9.6천 |
|---|
| 2025.11.21 | ₩33,905 | ₩33,905 | ₩33,464 | ₩33,464 | -1.30% | 1.3만 |
|---|
| 2025.11.20 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,918 | ₩33,918 | ₩33,784 | ₩33,784 | -0.39% | 300 |
|---|
| 2025.11.14 | ₩33,918 | ₩33,918 | ₩33,845 | ₩33,845 | -0.22% | 400 |
|---|
| 2025.11.13 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,718 | ₩33,918 | ₩33,718 | ₩33,811 | +0.28% | 2.4천 |
|---|
| 2025.11.10 | ₩33,664 | ₩33,718 | ₩33,664 | ₩33,718 | +0.16% | 500 |
|---|
| 2025.11.07 | ₩33,662 | ₩33,662 | ₩33,624 | ₩33,624 | -0.11% | 200 |
|---|
| 2025.11.06 | ₩33,718 | ₩33,718 | ₩33,611 | ₩33,718 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩33,531 | ₩33,718 | ₩33,531 | ₩33,718 | +0.56% | 1.5천 |
|---|
| 2025.11.04 | ₩33,651 | ₩33,718 | ₩33,597 | ₩33,597 | -0.16% | 900 |
|---|
| 2025.11.03 | ₩33,718 | ₩33,718 | ₩33,531 | ₩33,718 | 0.00% | 3.6천 |
|---|
| 2025.10.31 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩33,557 | ₩33,715 | ₩33,557 | ₩33,715 | +0.47% | 1.3천 |
|---|
| 2025.10.29 | ₩33,691 | ₩33,715 | ₩33,664 | ₩33,664 | -0.08% | 1.1천 |
|---|
| 2025.10.28 | ₩33,824 | ₩33,824 | ₩33,464 | ₩33,464 | -1.07% | 6.8천 |
|---|
| 2025.10.27 | ₩33,724 | ₩33,865 | ₩33,724 | ₩33,731 | +0.02% | 3.7천 |
|---|
| 2025.10.24 | ₩33,504 | ₩33,838 | ₩33,410 | ₩33,544 | +0.12% | 9.8천 |
|---|
| 2025.10.23 | ₩33,317 | ₩33,397 | ₩33,317 | ₩33,330 | +0.04% | 1.3천 |
|---|
| 2025.10.22 | ₩33,317 | ₩33,397 | ₩33,317 | ₩33,397 | +0.24% | 1.5만 |
|---|
| 2025.10.21 | ₩33,384 | ₩33,397 | ₩33,370 | ₩33,397 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,370 | ₩33,370 | ₩33,357 | ₩33,357 | -0.04% | 2.9천 |
|---|
| 2025.10.16 | ₩33,330 | ₩33,374 | ₩33,330 | ₩33,364 | +0.10% | 600 |
|---|
| 2025.10.15 | ₩33,397 | ₩33,397 | ₩33,357 | ₩33,357 | -0.12% | 2.2천 |
|---|
| 2025.10.14 | ₩33,824 | ₩33,835 | ₩33,146 | ₩33,290 | -1.58% | 3.2천 |
|---|
| 2025.10.13 | ₩33,631 | ₩33,631 | ₩33,118 | ₩33,370 | -0.77% | 6.1천 |
|---|
| 2025.10.10 | ₩33,410 | ₩33,437 | ₩33,250 | ₩33,344 | -0.20% | 3.5천 |
|---|