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 | ₩32,398 | ₩32,398 | ₩32,398 | ₩32,398 | 0.00% | 0 |
| 2026.10.08 | ₩32,464 | ₩32,464 | ₩32,184 | ₩32,398 | -0.21% | 2.6천 |
| 2026.10.07 | ₩33,025 | ₩33,025 | ₩32,625 | ₩32,625 | -1.21% | 3.1천 |
| 2026.10.06 | ₩33,025 | ₩33,373 | ₩32,745 | ₩32,745 | -0.85% | 6.4천 |
| 2026.10.05 | ₩33,159 | ₩33,159 | ₩33,132 | ₩33,132 | -0.08% | 600 |
| 2026.10.02 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 0 |
| 2026.10.01 | ₩32,916 | ₩32,916 | ₩32,905 | ₩32,905 | -0.03% | 500 |
| 2026.09.30 | ₩32,945 | ₩32,972 | ₩32,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,972 |
| +0.08% |
| 900 |
| 2026.09.29 | ₩32,999 | ₩32,999 | ₩32,985 | ₩32,985 | -0.04% | 500 |
|---|
| 2026.09.28 | ₩32,593 | ₩32,705 | ₩32,593 | ₩32,705 | +0.34% | 800 |
|---|
| 2026.09.25 | ₩32,999 | ₩33,012 | ₩32,999 | ₩33,012 | +0.04% | 800 |
|---|
| 2026.09.24 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 3천 |
|---|
| 2026.09.23 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,066 | ₩33,066 | ₩32,932 | ₩32,932 | -0.40% | 1.1천 |
|---|
| 2026.09.21 | ₩33,132 | ₩33,132 | ₩33,079 | ₩33,079 | -0.16% | 3.3천 |
|---|
| 2026.09.18 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩33,146 | ₩33,146 | ₩33,132 | ₩33,132 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩32,705 | ₩32,705 | ₩32,691 | ₩32,691 | -0.04% | 700 |
|---|
| 2026.09.15 | ₩32,818 | ₩33,233 | ₩32,691 | ₩32,691 | -0.39% | 1.2천 |
|---|
| 2026.09.14 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,212 | ₩33,253 | ₩33,199 | ₩33,199 | -0.04% | 2.2천 |
|---|
| 2026.09.04 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩33,560 | ₩33,600 | ₩33,560 | ₩33,600 | +0.12% | 900 |
|---|
| 2026.09.02 | ₩33,266 | ₩33,573 | ₩33,266 | ₩33,566 | +0.90% | 1.9천 |
|---|
| 2026.09.01 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,092 | ₩33,092 | ₩33,066 | ₩33,079 | -0.04% | 1.8천 |
|---|
| 2026.08.27 | ₩33,373 | ₩33,400 | ₩33,286 | ₩33,286 | -0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩33,052 | ₩33,172 | ₩33,052 | ₩33,172 | +0.36% | 900 |
|---|
| 2026.08.25 | ₩33,413 | ₩33,413 | ₩33,306 | ₩33,306 | -0.32% | 2.3천 |
|---|
| 2026.08.24 | ₩33,413 | ₩33,413 | ₩33,358 | ₩33,413 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩33,400 | ₩33,425 | ₩33,266 | ₩33,413 | +0.04% | 2천 |
|---|
| 2026.08.20 | ₩33,373 | ₩33,373 | ₩33,253 | ₩33,253 | -0.36% | 1.4천 |
|---|
| 2026.08.19 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,493 | ₩33,493 | ₩33,373 | ₩33,373 | -0.36% | 1.2천 |
|---|
| 2026.08.14 | ₩33,226 | ₩33,373 | ₩33,226 | ₩33,359 | +0.40% | 5.8천 |
|---|
| 2026.08.13 | ₩33,106 | ₩33,119 | ₩33,099 | ₩33,119 | +0.04% | 900 |
|---|
| 2026.08.12 | ₩33,333 | ₩33,366 | ₩33,333 | ₩33,366 | +0.10% | 2.8천 |
|---|
| 2026.08.11 | ₩33,159 | ₩33,333 | ₩33,159 | ₩33,333 | +0.52% | 2.9천 |
|---|
| 2026.08.10 | ₩33,239 | ₩33,306 | ₩33,132 | ₩33,306 | +0.20% | 1.2천 |
|---|
| 2026.08.07 | ₩33,092 | ₩33,333 | ₩33,066 | ₩33,106 | +0.04% | 4.3천 |
|---|
| 2026.08.06 | ₩33,279 | ₩33,279 | ₩33,132 | ₩33,132 | -0.44% | 1.6천 |
|---|
| 2026.08.05 | ₩33,319 | ₩33,333 | ₩33,319 | ₩33,333 | +0.04% | 1.6천 |
|---|
| 2026.08.04 | ₩33,266 | ₩33,266 | ₩33,186 | ₩33,186 | -0.24% | 2.1천 |
|---|
| 2026.08.03 | ₩33,319 | ₩33,319 | ₩33,172 | ₩33,172 | -0.44% | 1.3천 |
|---|
| 2026.07.31 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,132 | ₩33,199 | ₩33,052 | ₩33,052 | -0.24% | 600 |
|---|
| 2026.07.29 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,199 | ₩33,333 | ₩33,199 | ₩33,199 | 0.00% | 4.4천 |
|---|
| 2026.07.24 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,066 | ₩33,119 | ₩33,052 | ₩33,052 | -0.04% | 4.6천 |
|---|
| 2026.07.22 | ₩33,086 | ₩33,086 | ₩33,052 | ₩33,052 | -0.10% | 3.7천 |
|---|
| 2026.07.21 | ₩32,985 | ₩32,985 | ₩32,932 | ₩32,932 | -0.16% | 3.2천 |
|---|
| 2026.07.20 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,186 | ₩33,400 | ₩33,186 | ₩33,199 | +0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩33,199 | ₩33,199 | ₩32,865 | ₩32,878 | -0.97% | 3.1천 |
|---|
| 2026.07.15 | ₩33,086 | ₩33,159 | ₩32,999 | ₩33,132 | +0.14% | 5.6천 |
|---|
| 2026.07.14 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 4.8천 |
|---|
| 2026.07.13 | ₩33,333 | ₩33,333 | ₩33,246 | ₩33,246 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩33,293 | ₩33,333 | ₩33,066 | ₩33,319 | +0.08% | 3.3천 |
|---|
| 2026.07.09 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 2.3천 |
|---|
| 2026.07.08 | ₩33,333 | ₩33,466 | ₩33,333 | ₩33,346 | +0.04% | 3.9천 |
|---|
| 2026.07.07 | ₩33,366 | ₩33,400 | ₩33,366 | ₩33,400 | +0.10% | 700 |
|---|
| 2026.07.06 | ₩33,400 | ₩33,400 | ₩33,333 | ₩33,333 | -0.20% | 500 |
|---|
| 2026.07.02 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,400 | ₩33,466 | ₩33,266 | ₩33,386 | -0.04% | 3.1천 |
|---|
| 2026.06.30 | ₩33,400 | ₩33,400 | ₩33,199 | ₩33,199 | -0.60% | 2.4천 |
|---|
| 2026.06.29 | ₩33,400 | ₩33,587 | ₩33,132 | ₩33,413 | +0.04% | 3.1천 |
|---|
| 2026.06.26 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 2.9천 |
|---|
| 2026.06.23 | ₩32,999 | ₩33,400 | ₩32,999 | ₩33,206 | +0.63% | 3.6천 |
|---|
| 2026.06.22 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,359 | ₩33,587 | ₩33,346 | ₩33,346 | -0.04% | 1천 |
|---|
| 2026.06.17 | ₩33,333 | ₩33,466 | ₩33,333 | ₩33,453 | +0.36% | 1.6천 |
|---|
| 2026.06.16 | ₩33,420 | ₩33,440 | ₩33,242 | ₩33,293 | -0.38% | 3.8천 |
|---|
| 2026.06.15 | ₩33,440 | ₩33,600 | ₩33,159 | ₩33,186 | -0.76% | 1.2천 |
|---|
| 2026.06.12 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩33,600 | ₩33,665 | ₩33,533 | ₩33,665 | +0.19% | 1.9천 |
|---|
| 2026.06.10 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,648 | ₩33,667 | ₩33,533 | ₩33,533 | -0.34% | 500 |
|---|
| 2026.06.08 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,480 | ₩33,600 | ₩33,466 | ₩33,600 | +0.36% | 1.5천 |
|---|
| 2026.06.01 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 1.1천 |
|---|
| 2026.05.29 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,552 | ₩33,552 | ₩33,466 | ₩33,480 | -0.22% | 1.7천 |
|---|
| 2026.05.27 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,413 | ₩33,426 | ₩33,413 | ₩33,413 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩33,640 | ₩33,653 | ₩33,413 | ₩33,413 | -0.68% | 1.3천 |
|---|
| 2026.05.20 | ₩33,667 | ₩33,667 | ₩33,600 | ₩33,600 | -0.20% | 4천 |
|---|
| 2026.05.19 | ₩33,600 | ₩33,639 | ₩33,600 | ₩33,639 | +0.12% | 2.9천 |
|---|
| 2026.05.18 | ₩33,526 | ₩33,533 | ₩33,526 | ₩33,533 | +0.02% | 600 |
|---|
| 2026.05.15 | ₩33,560 | ₩33,600 | ₩33,520 | ₩33,533 | -0.08% | 3.3천 |
|---|
| 2026.05.14 | ₩33,426 | ₩33,573 | ₩33,426 | ₩33,573 | +0.44% | 1.1천 |
|---|
| 2026.05.13 | ₩33,426 | ₩33,500 | ₩33,426 | ₩33,500 | +0.22% | 900 |
|---|
| 2026.05.12 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 700 |
|---|
| 2026.05.11 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩33,413 | ₩33,600 | ₩33,400 | ₩33,600 | +0.56% | 1.7천 |
|---|
| 2026.05.05 | ₩33,513 | ₩33,513 | ₩33,493 | ₩33,493 | -0.06% | 700 |
|---|
| 2026.05.04 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,587 | ₩33,600 | ₩33,587 | ₩33,600 | +0.04% | 900 |
|---|
| 2026.04.30 | ₩33,520 | ₩33,553 | ₩33,506 | ₩33,533 | +0.04% | 3.5천 |
|---|
| 2026.04.29 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,506 | ₩33,587 | ₩33,506 | ₩33,587 | +0.24% | 3.1천 |
|---|
| 2026.04.27 | ₩33,553 | ₩33,587 | ₩33,506 | ₩33,587 | +0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩33,533 | ₩33,600 | ₩33,533 | ₩33,600 | +0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩33,299 | ₩33,493 | ₩33,199 | ₩33,493 | +0.58% | 2천 |
|---|
| 2026.04.21 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 1.6천 |
|---|
| 2026.04.20 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩32,812 | ₩32,812 | ₩32,798 | ₩32,798 | -0.04% | 3천 |
|---|
| 2026.04.10 | ₩32,732 | ₩32,809 | ₩32,732 | ₩32,809 | +0.24% | 1.1천 |
|---|
| 2026.04.09 | ₩32,718 | ₩32,732 | ₩32,718 | ₩32,718 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩32,491 | ₩32,531 | ₩32,491 | ₩32,531 | +0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩32,705 | ₩32,705 | ₩32,464 | ₩32,464 | -0.74% | 1.2천 |
|---|
| 2026.04.06 | ₩32,678 | ₩32,691 | ₩32,518 | ₩32,651 | -0.08% | 3.4천 |
|---|
| 2026.04.02 | ₩32,277 | ₩32,484 | ₩32,264 | ₩32,484 | +0.64% | 5.6천 |
|---|
| 2026.04.01 | ₩32,705 | ₩32,705 | ₩32,611 | ₩32,691 | -0.04% | 1.3천 |
|---|
| 2026.03.31 | ₩32,331 | ₩32,691 | ₩32,210 | ₩32,691 | +1.12% | 2.1천 |
|---|
| 2026.03.30 | ₩32,702 | ₩32,702 | ₩32,531 | ₩32,625 | -0.24% | 1.6천 |
|---|
| 2026.03.27 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩32,064 | ₩32,825 | ₩32,064 | ₩32,825 | +2.37% | 2.5천 |
|---|
| 2026.03.24 | ₩32,090 | ₩32,715 | ₩32,064 | ₩32,064 | -0.08% | 4.7천 |
|---|
| 2026.03.23 | ₩32,291 | ₩32,304 | ₩32,064 | ₩32,251 | -0.12% | 5.8천 |
|---|
| 2026.03.20 | ₩32,210 | ₩32,210 | ₩32,064 | ₩32,064 | -0.46% | 3.4천 |
|---|
| 2026.03.19 | ₩32,197 | ₩32,197 | ₩32,117 | ₩32,117 | -0.25% | 3.2천 |
|---|
| 2026.03.18 | ₩32,464 | ₩32,498 | ₩32,451 | ₩32,464 | 0.00% | 1.6천 |
|---|
| 2026.03.17 | ₩32,411 | ₩32,558 | ₩32,331 | ₩32,331 | -0.25% | 2.8천 |
|---|
| 2026.03.16 | ₩32,484 | ₩32,484 | ₩32,484 | ₩32,484 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩32,357 | ₩32,384 | ₩32,130 | ₩32,130 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩32,919 | ₩32,932 | ₩32,812 | ₩32,872 | -0.14% | 2.2천 |
|---|
| 2026.03.11 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩32,798 | ₩32,798 | ₩32,765 | ₩32,765 | -0.10% | 1.6천 |
|---|
| 2026.03.06 | ₩32,919 | ₩32,919 | ₩32,585 | ₩32,798 | -0.37% | 2.4천 |
|---|
| 2026.03.05 | ₩32,798 | ₩32,919 | ₩32,798 | ₩32,919 | +0.37% | 2.7천 |
|---|
| 2026.03.04 | ₩32,625 | ₩32,718 | ₩32,625 | ₩32,718 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩33,025 | ₩33,025 | ₩32,558 | ₩32,558 | -1.42% | 2.1만 |
|---|
| 2026.03.02 | ₩32,972 | ₩33,052 | ₩32,972 | ₩33,052 | +0.24% | 4.8천 |
|---|
| 2026.02.27 | ₩32,999 | ₩33,066 | ₩32,892 | ₩32,892 | -0.32% | 2.4천 |
|---|
| 2026.02.26 | ₩32,972 | ₩33,066 | ₩32,892 | ₩32,892 | -0.24% | 2.2천 |
|---|
| 2026.02.25 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩32,785 | ₩32,865 | ₩32,785 | ₩32,852 | +0.20% | 3.7천 |
|---|
| 2026.02.23 | ₩32,905 | ₩32,905 | ₩32,758 | ₩32,865 | -0.12% | 4.9천 |
|---|
| 2026.02.20 | ₩32,865 | ₩32,945 | ₩32,812 | ₩32,945 | +0.24% | 6.1천 |
|---|
| 2026.02.19 | ₩32,999 | ₩32,999 | ₩32,932 | ₩32,932 | -0.20% | 600 |
|---|
| 2026.02.18 | ₩33,186 | ₩33,186 | ₩32,999 | ₩32,999 | -0.56% | 2.7천 |
|---|
| 2026.02.17 | ₩33,052 | ₩33,212 | ₩32,878 | ₩33,025 | -0.08% | 5.6천 |
|---|
| 2026.02.13 | ₩32,972 | ₩32,972 | ₩32,838 | ₩32,838 | -0.41% | 3.5천 |
|---|
| 2026.02.12 | ₩32,905 | ₩32,985 | ₩32,865 | ₩32,985 | +0.24% | 2.9천 |
|---|
| 2026.02.11 | ₩33,159 | ₩33,159 | ₩32,905 | ₩32,908 | -0.76% | 8.3천 |
|---|
| 2026.02.10 | ₩33,319 | ₩33,319 | ₩32,772 | ₩32,959 | -1.08% | 2.9만 |
|---|
| 2026.02.09 | ₩33,132 | ₩33,293 | ₩33,079 | ₩33,239 | +0.32% | 5천 |
|---|
| 2026.02.06 | ₩32,945 | ₩33,132 | ₩32,945 | ₩33,132 | +0.57% | 2천 |
|---|
| 2026.02.05 | ₩32,985 | ₩33,119 | ₩32,985 | ₩33,119 | +0.41% | 600 |
|---|
| 2026.02.04 | ₩32,845 | ₩33,172 | ₩32,585 | ₩33,146 | +0.92% | 3만 |
|---|
| 2026.02.03 | ₩32,785 | ₩32,985 | ₩32,745 | ₩32,983 | +0.60% | 5.1천 |
|---|
| 2026.02.02 | ₩33,226 | ₩33,319 | ₩32,665 | ₩32,665 | -1.69% | 3.5만 |
|---|
| 2026.01.30 | ₩32,999 | ₩33,132 | ₩32,999 | ₩33,025 | +0.08% | 4천 |
|---|
| 2026.01.29 | ₩33,370 | ₩33,370 | ₩32,865 | ₩32,919 | -1.35% | 2.9만 |
|---|
| 2026.01.28 | ₩33,373 | ₩33,373 | ₩33,226 | ₩33,226 | -0.44% | 1.3천 |
|---|
| 2026.01.27 | ₩33,426 | ₩33,426 | ₩33,132 | ₩33,226 | -0.60% | 1.4만 |
|---|
| 2026.01.26 | ₩33,293 | ₩33,426 | ₩33,293 | ₩33,333 | +0.12% | 3.3천 |
|---|
| 2026.01.23 | ₩33,400 | ₩33,426 | ₩33,132 | ₩33,293 | -0.32% | 6.1천 |
|---|
| 2026.01.22 | ₩33,373 | ₩33,373 | ₩33,346 | ₩33,346 | -0.08% | 1.2천 |
|---|
| 2026.01.21 | ₩33,266 | ₩33,386 | ₩33,266 | ₩33,386 | +0.36% | 1.7천 |
|---|
| 2026.01.20 | ₩33,146 | ₩33,266 | ₩33,132 | ₩33,266 | +0.36% | 3.8천 |
|---|
| 2026.01.16 | ₩33,453 | ₩33,453 | ₩33,079 | ₩33,132 | -0.96% | 1.3만 |
|---|
| 2026.01.15 | ₩33,400 | ₩33,400 | ₩33,333 | ₩33,395 | -0.01% | 5.1천 |
|---|
| 2026.01.14 | ₩33,453 | ₩33,453 | ₩33,426 | ₩33,426 | -0.08% | 3.3천 |
|---|
| 2026.01.13 | ₩33,480 | ₩33,480 | ₩33,400 | ₩33,400 | -0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩33,506 | ₩33,506 | ₩33,453 | ₩33,453 | -0.16% | 5.7천 |
|---|
| 2026.01.09 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩33,466 | ₩33,466 | ₩33,413 | ₩33,413 | -0.16% | 500 |
|---|
| 2026.01.07 | ₩33,442 | ₩33,493 | ₩33,440 | ₩33,466 | +0.07% | 2.4천 |
|---|
| 2026.01.06 | ₩33,400 | ₩33,493 | ₩33,400 | ₩33,460 | +0.18% | 2.6천 |
|---|
| 2026.01.05 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 500 |
|---|
| 2026.01.02 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩33,453 | ₩33,453 | ₩33,436 | ₩33,436 | -0.05% | 1.3천 |
|---|
| 2025.12.30 | ₩33,440 | ₩33,440 | ₩33,373 | ₩33,373 | -0.20% | 2.1천 |
|---|
| 2025.12.29 | ₩33,461 | ₩33,461 | ₩33,373 | ₩33,413 | -0.14% | 2.5천 |
|---|
| 2025.12.26 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩33,426 | ₩33,426 | ₩33,333 | ₩33,373 | -0.16% | 6.9천 |
|---|
| 2025.12.22 | ₩33,453 | ₩33,453 | ₩33,373 | ₩33,426 | -0.08% | 500 |
|---|
| 2025.12.19 | ₩33,466 | ₩33,466 | ₩33,379 | ₩33,379 | -0.26% | 1.6천 |
|---|
| 2025.12.18 | ₩33,313 | ₩33,520 | ₩33,313 | ₩33,506 | +0.58% | 1.7만 |
|---|
| 2025.12.17 | ₩33,266 | ₩33,359 | ₩33,159 | ₩33,359 | +0.28% | 5.1천 |
|---|
| 2025.12.16 | ₩33,226 | ₩33,306 | ₩33,199 | ₩33,306 | +0.24% | 2.1천 |
|---|
| 2025.12.15 | ₩33,306 | ₩33,424 | ₩33,132 | ₩33,299 | -0.02% | 1.3만 |
|---|
| 2025.12.12 | ₩33,733 | ₩33,800 | ₩33,733 | ₩33,800 | +0.20% | 3.9천 |
|---|
| 2025.12.11 | ₩33,894 | ₩33,894 | ₩33,867 | ₩33,867 | -0.08% | 2.1천 |
|---|
| 2025.12.10 | ₩33,880 | ₩33,934 | ₩33,600 | ₩33,934 | +0.16% | 9.8천 |
|---|
| 2025.12.09 | ₩33,854 | ₩33,934 | ₩33,854 | ₩33,913 | +0.17% | 4천 |
|---|
| 2025.12.08 | ₩33,720 | ₩33,894 | ₩33,720 | ₩33,880 | +0.48% | 4.8천 |
|---|
| 2025.12.05 | ₩33,693 | ₩33,720 | ₩33,693 | ₩33,720 | +0.08% | 3천 |
|---|
| 2025.12.04 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,476 | ₩33,657 | ₩33,476 | ₩33,657 | +0.54% | 4.4천 |
|---|
| 2025.12.01 | ₩33,253 | ₩33,466 | ₩33,253 | ₩33,466 | +0.64% | 2.3천 |
|---|
| 2025.11.28 | ₩33,253 | ₩33,333 | ₩33,253 | ₩33,266 | +0.04% | 1.6천 |
|---|
| 2025.11.26 | ₩33,262 | ₩33,306 | ₩33,186 | ₩33,253 | -0.03% | 4.1천 |
|---|
| 2025.11.25 | ₩33,400 | ₩33,400 | ₩32,945 | ₩33,079 | -0.96% | 3.7만 |
|---|
| 2025.11.24 | ₩33,480 | ₩33,480 | ₩33,333 | ₩33,400 | -0.24% | 9.6천 |
|---|
| 2025.11.21 | ₩33,907 | ₩33,907 | ₩33,466 | ₩33,466 | -1.30% | 1.3만 |
|---|
| 2025.11.20 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,921 | ₩33,921 | ₩33,787 | ₩33,787 | -0.39% | 300 |
|---|
| 2025.11.14 | ₩33,921 | ₩33,921 | ₩33,847 | ₩33,847 | -0.22% | 400 |
|---|
| 2025.11.13 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,720 | ₩33,921 | ₩33,720 | ₩33,814 | +0.28% | 2.4천 |
|---|
| 2025.11.10 | ₩33,667 | ₩33,720 | ₩33,667 | ₩33,720 | +0.16% | 500 |
|---|
| 2025.11.07 | ₩33,664 | ₩33,664 | ₩33,627 | ₩33,627 | -0.11% | 200 |
|---|
| 2025.11.06 | ₩33,720 | ₩33,720 | ₩33,613 | ₩33,720 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩33,533 | ₩33,720 | ₩33,533 | ₩33,720 | +0.56% | 1.5천 |
|---|
| 2025.11.04 | ₩33,653 | ₩33,720 | ₩33,600 | ₩33,600 | -0.16% | 900 |
|---|
| 2025.11.03 | ₩33,720 | ₩33,720 | ₩33,533 | ₩33,720 | 0.00% | 3.6천 |
|---|
| 2025.10.31 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩33,560 | ₩33,717 | ₩33,560 | ₩33,717 | +0.47% | 1.3천 |
|---|
| 2025.10.29 | ₩33,693 | ₩33,717 | ₩33,667 | ₩33,667 | -0.08% | 1.1천 |
|---|
| 2025.10.28 | ₩33,827 | ₩33,827 | ₩33,466 | ₩33,466 | -1.07% | 6.8천 |
|---|
| 2025.10.27 | ₩33,727 | ₩33,867 | ₩33,727 | ₩33,733 | +0.02% | 3.7천 |
|---|
| 2025.10.24 | ₩33,506 | ₩33,840 | ₩33,413 | ₩33,546 | +0.12% | 9.8천 |
|---|
| 2025.10.23 | ₩33,319 | ₩33,400 | ₩33,319 | ₩33,333 | +0.04% | 1.3천 |
|---|
| 2025.10.22 | ₩33,319 | ₩33,400 | ₩33,319 | ₩33,400 | +0.24% | 1.5만 |
|---|
| 2025.10.21 | ₩33,386 | ₩33,400 | ₩33,373 | ₩33,400 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,373 | ₩33,373 | ₩33,359 | ₩33,359 | -0.04% | 2.9천 |
|---|
| 2025.10.16 | ₩33,333 | ₩33,377 | ₩33,333 | ₩33,366 | +0.10% | 600 |
|---|
| 2025.10.15 | ₩33,400 | ₩33,400 | ₩33,359 | ₩33,359 | -0.12% | 2.2천 |
|---|
| 2025.10.14 | ₩33,827 | ₩33,838 | ₩33,148 | ₩33,293 | -1.58% | 3.2천 |
|---|
| 2025.10.13 | ₩33,633 | ₩33,633 | ₩33,120 | ₩33,373 | -0.77% | 6.1천 |
|---|
| 2025.10.10 | ₩33,413 | ₩33,440 | ₩33,253 | ₩33,346 | -0.20% | 3.5천 |
|---|