시장 데이터를 불러오는 중
전체 종목
Great Elm Capital Corp. - 8.125% Notes Due 2029 과거 주가
Great Elm Capital Corp. - 8.125% Notes Due 2029 · GECCH · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Great Elm Capital Corp. - 8.125% Notes Due 2029 · GECCH · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 400 |
| 2026.10.08 | ₩33,563 | ₩33,623 | ₩33,442 | ₩33,443 | -0.36% | 2.8천 |
| 2026.10.07 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 0 |
| 2026.10.06 | ₩33,523 | ₩33,576 | ₩33,442 | ₩33,576 | +0.16% | 2천 |
| 2026.10.05 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 0 |
| 2026.10.02 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 300 |
| 2026.10.01 | ₩33,523 | ₩33,523 | ₩33,509 | ₩33,523 | 0.00% | 600 |
| 2026.09.30 | ₩33,498 | ₩33,498 | ₩33,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,442 |
| -0.17% |
| 600 |
| 2026.09.29 | ₩33,388 | ₩33,449 | ₩33,388 | ₩33,449 | +0.18% | 500 |
|---|
| 2026.09.28 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,281 | ₩33,724 | ₩33,281 | ₩33,724 | +1.33% | 1.2만 |
|---|
| 2026.09.24 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,482 | ₩33,482 | ₩33,391 | ₩33,391 | -0.27% | 1.2천 |
|---|
| 2026.09.21 | ₩33,388 | ₩33,469 | ₩33,228 | ₩33,228 | -0.48% | 4.2천 |
|---|
| 2026.09.18 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩33,509 | ₩33,509 | ₩33,442 | ₩33,442 | -0.20% | 1.5천 |
|---|
| 2026.09.15 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩33,817 | ₩34,072 | ₩33,764 | ₩34,072 | +0.75% | 6.9천 |
|---|
| 2026.09.11 | ₩33,804 | ₩33,925 | ₩33,804 | ₩33,858 | +0.16% | 1.5천 |
|---|
| 2026.09.10 | ₩33,791 | ₩33,858 | ₩33,791 | ₩33,858 | +0.20% | 700 |
|---|
| 2026.09.09 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩34,019 | ₩34,019 | ₩33,851 | ₩33,851 | -0.49% | 1.7천 |
|---|
| 2026.09.02 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩33,710 | ₩33,952 | ₩33,710 | ₩33,952 | +0.72% | 3천 |
|---|
| 2026.08.21 | ₩33,724 | ₩33,724 | ₩33,704 | ₩33,704 | -0.06% | 700 |
|---|
| 2026.08.20 | ₩33,643 | ₩33,737 | ₩33,523 | ₩33,670 | +0.08% | 8.9천 |
|---|
| 2026.08.19 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,952 | ₩33,952 | ₩33,590 | ₩33,590 | -1.07% | 500 |
|---|
| 2026.08.14 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,606 | ₩33,791 | ₩33,606 | ₩33,791 | +0.55% | 2.8천 |
|---|
| 2026.08.06 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩33,750 | ₩33,750 | ₩33,710 | ₩33,710 | -0.12% | 400 |
|---|
| 2026.07.27 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩33,757 | ₩33,757 | ₩33,616 | ₩33,657 | -0.30% | 2.3천 |
|---|
| 2026.07.17 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 1천 |
|---|
| 2026.07.16 | ₩33,657 | ₩33,710 | ₩33,657 | ₩33,657 | 0.00% | 1.2천 |
|---|
| 2026.07.15 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,563 | ₩33,657 | ₩33,518 | ₩33,616 | +0.16% | 9.1천 |
|---|
| 2026.07.13 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 1.5천 |
|---|
| 2026.07.09 | ₩33,402 | ₩33,657 | ₩33,402 | ₩33,657 | +0.76% | 1천 |
|---|
| 2026.07.08 | ₩33,576 | ₩33,630 | ₩33,563 | ₩33,563 | -0.04% | 1.7천 |
|---|
| 2026.07.07 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 1.3천 |
|---|
| 2026.07.06 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩33,925 | ₩33,925 | ₩33,616 | ₩33,616 | -0.91% | 1.4천 |
|---|
| 2026.07.01 | ₩33,925 | ₩34,045 | ₩33,685 | ₩33,685 | -0.71% | 4.3천 |
|---|
| 2026.06.30 | ₩33,643 | ₩33,643 | ₩33,590 | ₩33,590 | -0.16% | 1천 |
|---|
| 2026.06.29 | ₩33,643 | ₩33,643 | ₩33,590 | ₩33,590 | -0.16% | 700 |
|---|
| 2026.06.26 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,804 | ₩33,817 | ₩33,576 | ₩33,576 | -0.67% | 1.7천 |
|---|
| 2026.06.23 | ₩33,670 | ₩34,059 | ₩33,603 | ₩34,059 | +1.15% | 1.5천 |
|---|
| 2026.06.22 | ₩33,523 | ₩33,710 | ₩33,435 | ₩33,710 | +0.56% | 2.1천 |
|---|
| 2026.06.18 | ₩33,509 | ₩33,509 | ₩33,388 | ₩33,449 | -0.18% | 2.1천 |
|---|
| 2026.06.17 | ₩33,509 | ₩33,523 | ₩33,402 | ₩33,402 | -0.32% | 2.8천 |
|---|
| 2026.06.16 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 1.3천 |
|---|
| 2026.06.15 | ₩33,455 | ₩33,603 | ₩33,375 | ₩33,596 | +0.42% | 4.3천 |
|---|
| 2026.06.12 | ₩33,978 | ₩34,045 | ₩33,978 | ₩34,045 | +0.20% | 300 |
|---|
| 2026.06.11 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,764 | ₩33,898 | ₩33,750 | ₩33,885 | +0.36% | 1.5천 |
|---|
| 2026.06.09 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 1.3천 |
|---|
| 2026.06.08 | ₩33,791 | ₩33,791 | ₩33,750 | ₩33,750 | -0.12% | 700 |
|---|
| 2026.06.05 | ₩33,834 | ₩33,834 | ₩33,831 | ₩33,831 | -0.01% | 1.9천 |
|---|
| 2026.06.04 | ₩33,925 | ₩34,059 | ₩33,817 | ₩33,831 | -0.28% | 5.8천 |
|---|
| 2026.06.03 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,925 | ₩34,260 | ₩33,925 | ₩34,260 | +0.99% | 300 |
|---|
| 2026.06.01 | ₩33,938 | ₩33,938 | ₩33,911 | ₩33,911 | -0.08% | 900 |
|---|
| 2026.05.29 | ₩33,804 | ₩34,300 | ₩33,804 | ₩34,260 | +1.35% | 3.6천 |
|---|
| 2026.05.28 | ₩33,885 | ₩33,898 | ₩33,804 | ₩33,804 | -0.24% | 7.3천 |
|---|
| 2026.05.27 | ₩33,724 | ₩34,354 | ₩33,724 | ₩34,353 | +1.86% | 2.3천 |
|---|
| 2026.05.26 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 2천 |
|---|
| 2026.05.19 | ₩33,844 | ₩33,911 | ₩33,817 | ₩33,911 | +0.20% | 1.2천 |
|---|
| 2026.05.18 | ₩34,153 | ₩34,153 | ₩33,992 | ₩33,992 | -0.47% | 900 |
|---|
| 2026.05.15 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,885 | ₩34,300 | ₩33,885 | ₩34,300 | +1.23% | 2.2천 |
|---|
| 2026.05.13 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,045 | ₩34,729 | ₩34,045 | ₩34,213 | +0.49% | 1.4천 |
|---|
| 2026.05.08 | ₩34,280 | ₩34,280 | ₩33,817 | ₩33,831 | -1.31% | 1.7천 |
|---|
| 2026.05.07 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩34,012 | ₩34,335 | ₩34,012 | ₩34,335 | +0.95% | 3.6천 |
|---|
| 2026.05.05 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,952 | ₩33,952 | ₩33,925 | ₩33,925 | -0.08% | 800 |
|---|
| 2026.04.24 | ₩33,911 | ₩34,729 | ₩33,911 | ₩34,729 | +2.41% | 1.6천 |
|---|
| 2026.04.23 | ₩33,737 | ₩33,750 | ₩33,710 | ₩33,710 | -0.08% | 700 |
|---|
| 2026.04.22 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,616 | ₩33,871 | ₩33,616 | ₩33,616 | 0.00% | 1.1천 |
|---|
| 2026.04.17 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 2.1천 |
|---|
| 2026.04.13 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,864 | ₩33,864 | ₩33,657 | ₩33,657 | -0.61% | 1.2천 |
|---|
| 2026.04.09 | ₩33,603 | ₩33,838 | ₩33,603 | ₩33,603 | 0.00% | 1.2천 |
|---|
| 2026.04.08 | ₩33,616 | ₩33,757 | ₩33,603 | ₩33,616 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩33,851 | ₩33,851 | ₩33,683 | ₩33,724 | -0.38% | 800 |
|---|
| 2026.04.01 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩33,992 | ₩34,112 | ₩33,891 | ₩34,112 | +0.36% | 1.3천 |
|---|
| 2026.03.30 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩33,509 | ₩33,523 | ₩33,321 | ₩33,523 | +0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩33,523 | ₩33,556 | ₩33,254 | ₩33,556 | +0.10% | 1.8천 |
|---|
| 2026.03.23 | ₩33,388 | ₩33,556 | ₩33,388 | ₩33,556 | +0.50% | 1.4천 |
|---|
| 2026.03.20 | ₩33,388 | ₩33,724 | ₩33,388 | ₩33,724 | +1.00% | 900 |
|---|
| 2026.03.19 | ₩33,556 | ₩33,556 | ₩33,388 | ₩33,388 | -0.50% | 1.3천 |
|---|
| 2026.03.18 | ₩33,610 | ₩33,724 | ₩33,610 | ₩33,683 | +0.22% | 2천 |
|---|
| 2026.03.17 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 1.2천 |
|---|
| 2026.03.16 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩35,567 | ₩35,567 | ₩33,308 | ₩33,927 | -4.61% | 600 |
|---|
| 2026.03.12 | ₩33,885 | ₩33,898 | ₩33,885 | ₩33,898 | +0.04% | 500 |
|---|
| 2026.03.11 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩33,992 | ₩33,992 | ₩33,898 | ₩33,898 | -0.28% | 2.1천 |
|---|
| 2026.03.09 | ₩33,858 | ₩33,925 | ₩33,858 | ₩33,925 | +0.20% | 1.3천 |
|---|
| 2026.03.06 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩33,891 | ₩33,992 | ₩33,804 | ₩33,804 | -0.26% | 3.4천 |
|---|
| 2026.03.02 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩33,804 | ₩33,858 | ₩33,791 | ₩33,858 | +0.16% | 900 |
|---|
| 2026.02.26 | ₩33,804 | ₩33,992 | ₩33,791 | ₩33,992 | +0.56% | 1.9천 |
|---|
| 2026.02.25 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩33,858 | ₩34,005 | ₩33,858 | ₩34,005 | +0.44% | 3.9천 |
|---|
| 2026.02.17 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,891 | ₩33,891 | ₩33,791 | ₩33,791 | -0.30% | 2.3천 |
|---|
| 2026.02.11 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩33,804 | ₩33,911 | ₩33,737 | ₩33,791 | -0.04% | 4천 |
|---|
| 2026.02.09 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,891 | ₩34,005 | ₩33,891 | ₩34,005 | +0.34% | 2천 |
|---|
| 2026.02.05 | ₩33,817 | ₩33,817 | ₩33,791 | ₩33,791 | -0.08% | 400 |
|---|
| 2026.02.04 | ₩33,828 | ₩33,828 | ₩33,817 | ₩33,817 | -0.03% | 300 |
|---|
| 2026.02.03 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩33,918 | ₩33,918 | ₩33,858 | ₩33,858 | -0.18% | 6.6천 |
|---|
| 2026.01.30 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,952 | ₩33,952 | ₩33,858 | ₩33,858 | -0.28% | 3.3천 |
|---|
| 2026.01.28 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩33,791 | ₩33,965 | ₩33,791 | ₩33,958 | +0.50% | 4.4천 |
|---|
| 2026.01.26 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,925 | ₩33,965 | ₩33,925 | ₩33,925 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,929 | ₩33,965 | ₩33,898 | ₩33,925 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,965 | ₩34,045 | ₩33,858 | ₩33,858 | -0.32% | 2.5천 |
|---|
| 2026.01.15 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,797 | ₩33,817 | ₩33,777 | ₩33,791 | -0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,771 | ₩33,804 | ₩33,771 | ₩33,804 | +0.10% | 1.7천 |
|---|
| 2026.01.06 | ₩33,791 | ₩33,791 | ₩33,737 | ₩33,737 | -0.16% | 600 |
|---|
| 2026.01.05 | ₩33,710 | ₩33,791 | ₩33,710 | ₩33,791 | +0.24% | 2천 |
|---|
| 2026.01.02 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 1천 |
|---|
| 2025.12.30 | ₩33,764 | ₩33,784 | ₩33,764 | ₩33,784 | +0.06% | 1.3천 |
|---|
| 2025.12.29 | ₩33,657 | ₩33,777 | ₩33,623 | ₩33,777 | +0.36% | 2.8천 |
|---|
| 2025.12.26 | ₩33,844 | ₩33,844 | ₩33,657 | ₩33,730 | -0.34% | 7천 |
|---|
| 2025.12.24 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,804 | ₩33,925 | ₩33,777 | ₩33,777 | -0.08% | 700 |
|---|
| 2025.12.18 | ₩33,697 | ₩33,858 | ₩33,683 | ₩33,858 | +0.48% | 2.6천 |
|---|
| 2025.12.17 | ₩33,657 | ₩33,911 | ₩33,657 | ₩33,911 | +0.76% | 3.1천 |
|---|
| 2025.12.16 | ₩33,925 | ₩34,032 | ₩33,925 | ₩34,019 | +0.28% | 1.6만 |
|---|
| 2025.12.15 | ₩33,764 | ₩33,764 | ₩33,670 | ₩33,671 | -0.27% | 1.2천 |
|---|
| 2025.12.12 | ₩34,233 | ₩34,340 | ₩34,233 | ₩34,247 | +0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩33,992 | ₩34,153 | ₩33,992 | ₩34,062 | +0.21% | 1.3천 |
|---|
| 2025.12.09 | ₩34,029 | ₩34,233 | ₩33,952 | ₩34,233 | +0.60% | 5.1천 |
|---|
| 2025.12.08 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 1.3천 |
|---|
| 2025.12.02 | ₩34,166 | ₩34,166 | ₩34,059 | ₩34,166 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,885 | ₩34,032 | ₩33,885 | ₩34,032 | +0.44% | 1천 |
|---|
| 2025.11.25 | ₩33,885 | ₩33,925 | ₩33,858 | ₩33,925 | +0.12% | 1.7천 |
|---|
| 2025.11.24 | ₩33,925 | ₩33,925 | ₩33,858 | ₩33,858 | -0.20% | 1.6천 |
|---|
| 2025.11.21 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,858 | ₩33,925 | ₩33,858 | ₩33,881 | +0.07% | 4.5천 |
|---|
| 2025.11.19 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 600 |
|---|
| 2025.11.17 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,750 | ₩33,898 | ₩33,737 | ₩33,858 | +0.32% | 2.6천 |
|---|
| 2025.11.12 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 1.8천 |
|---|
| 2025.11.11 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 1.8천 |
|---|
| 2025.11.10 | ₩34,032 | ₩34,059 | ₩33,657 | ₩33,657 | -1.10% | 400 |
|---|
| 2025.11.07 | ₩33,750 | ₩34,059 | ₩33,697 | ₩33,749 | -0.00% | 4.5천 |
|---|
| 2025.11.06 | ₩33,749 | ₩33,749 | ₩33,670 | ₩33,697 | -0.15% | 300 |
|---|
| 2025.11.05 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,616 | ₩33,952 | ₩33,603 | ₩33,952 | +1.00% | 700 |
|---|
| 2025.11.03 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩33,657 | ₩33,925 | ₩33,388 | ₩33,925 | +0.80% | 1.3천 |
|---|
| 2025.10.30 | ₩33,724 | ₩33,724 | ₩33,120 | ₩33,241 | -1.43% | 1.6만 |
|---|
| 2025.10.29 | ₩33,536 | ₩33,657 | ₩33,536 | ₩33,657 | +0.36% | 3천 |
|---|
| 2025.10.28 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,523 | ₩34,059 | ₩33,523 | ₩33,670 | +0.44% | 4.6천 |
|---|
| 2025.10.24 | ₩33,885 | ₩34,029 | ₩33,885 | ₩34,029 | +0.43% | 200 |
|---|
| 2025.10.23 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,523 | ₩33,657 | ₩33,509 | ₩33,623 | +0.30% | 3.5천 |
|---|
| 2025.10.21 | ₩33,536 | ₩33,536 | ₩33,523 | ₩33,523 | -0.04% | 1.2천 |
|---|
| 2025.10.20 | ₩33,563 | ₩33,603 | ₩33,536 | ₩33,549 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 1천 |
|---|
| 2025.10.15 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩33,523 | ₩33,523 | ₩33,509 | ₩33,523 | 0.00% | 800 |
|---|
| 2025.10.10 | ₩33,724 | ₩33,724 | ₩33,563 | ₩33,563 | -0.48% | 5.4천 |
|---|