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 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 400 |
| 2026.10.08 | ₩33,500 | ₩33,561 | ₩33,380 | ₩33,381 | -0.36% | 2.8천 |
| 2026.10.07 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
| 2026.10.06 | ₩33,460 | ₩33,514 | ₩33,380 | ₩33,514 | +0.16% | 2천 |
| 2026.10.05 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
| 2026.10.02 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 300 |
| 2026.10.01 | ₩33,460 | ₩33,460 | ₩33,447 | ₩33,460 | 0.00% | 600 |
| 2026.09.30 | ₩33,436 | ₩33,436 | ₩33,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,380 |
| -0.17% |
| 600 |
| 2026.09.29 | ₩33,326 | ₩33,387 | ₩33,326 | ₩33,387 | +0.18% | 500 |
|---|
| 2026.09.28 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,219 | ₩33,661 | ₩33,219 | ₩33,661 | +1.33% | 1.2만 |
|---|
| 2026.09.24 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,420 | ₩33,420 | ₩33,329 | ₩33,329 | -0.27% | 1.2천 |
|---|
| 2026.09.21 | ₩33,326 | ₩33,407 | ₩33,166 | ₩33,166 | -0.48% | 4.2천 |
|---|
| 2026.09.18 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩33,447 | ₩33,447 | ₩33,380 | ₩33,380 | -0.20% | 1.5천 |
|---|
| 2026.09.15 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩33,755 | ₩34,009 | ₩33,701 | ₩34,009 | +0.75% | 6.9천 |
|---|
| 2026.09.11 | ₩33,741 | ₩33,862 | ₩33,741 | ₩33,795 | +0.16% | 1.5천 |
|---|
| 2026.09.10 | ₩33,728 | ₩33,795 | ₩33,728 | ₩33,795 | +0.20% | 700 |
|---|
| 2026.09.09 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,955 | ₩33,955 | ₩33,788 | ₩33,788 | -0.49% | 1.7천 |
|---|
| 2026.09.02 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩33,648 | ₩33,889 | ₩33,648 | ₩33,889 | +0.72% | 3천 |
|---|
| 2026.08.21 | ₩33,661 | ₩33,661 | ₩33,641 | ₩33,641 | -0.06% | 700 |
|---|
| 2026.08.20 | ₩33,581 | ₩33,674 | ₩33,460 | ₩33,607 | +0.08% | 8.9천 |
|---|
| 2026.08.19 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,889 | ₩33,889 | ₩33,527 | ₩33,527 | -1.07% | 500 |
|---|
| 2026.08.14 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,543 | ₩33,728 | ₩33,543 | ₩33,728 | +0.55% | 2.8천 |
|---|
| 2026.08.06 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩33,688 | ₩33,688 | ₩33,648 | ₩33,648 | -0.12% | 400 |
|---|
| 2026.07.27 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩33,694 | ₩33,694 | ₩33,554 | ₩33,594 | -0.30% | 2.3천 |
|---|
| 2026.07.17 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 1천 |
|---|
| 2026.07.16 | ₩33,594 | ₩33,648 | ₩33,594 | ₩33,594 | 0.00% | 1.2천 |
|---|
| 2026.07.15 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,500 | ₩33,594 | ₩33,456 | ₩33,554 | +0.16% | 9.1천 |
|---|
| 2026.07.13 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 1.5천 |
|---|
| 2026.07.09 | ₩33,340 | ₩33,594 | ₩33,340 | ₩33,594 | +0.76% | 1천 |
|---|
| 2026.07.08 | ₩33,514 | ₩33,567 | ₩33,500 | ₩33,500 | -0.04% | 1.7천 |
|---|
| 2026.07.07 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 1.3천 |
|---|
| 2026.07.06 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩33,862 | ₩33,862 | ₩33,554 | ₩33,554 | -0.91% | 1.4천 |
|---|
| 2026.07.01 | ₩33,862 | ₩33,982 | ₩33,622 | ₩33,622 | -0.71% | 4.3천 |
|---|
| 2026.06.30 | ₩33,581 | ₩33,581 | ₩33,527 | ₩33,527 | -0.16% | 1천 |
|---|
| 2026.06.29 | ₩33,581 | ₩33,581 | ₩33,527 | ₩33,527 | -0.16% | 700 |
|---|
| 2026.06.26 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,741 | ₩33,755 | ₩33,514 | ₩33,514 | -0.67% | 1.7천 |
|---|
| 2026.06.23 | ₩33,607 | ₩33,996 | ₩33,541 | ₩33,996 | +1.15% | 1.5천 |
|---|
| 2026.06.22 | ₩33,460 | ₩33,648 | ₩33,373 | ₩33,648 | +0.56% | 2.1천 |
|---|
| 2026.06.18 | ₩33,447 | ₩33,447 | ₩33,326 | ₩33,387 | -0.18% | 2.1천 |
|---|
| 2026.06.17 | ₩33,447 | ₩33,460 | ₩33,340 | ₩33,340 | -0.32% | 2.8천 |
|---|
| 2026.06.16 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 1.3천 |
|---|
| 2026.06.15 | ₩33,393 | ₩33,541 | ₩33,313 | ₩33,534 | +0.42% | 4.3천 |
|---|
| 2026.06.12 | ₩33,915 | ₩33,982 | ₩33,915 | ₩33,982 | +0.20% | 300 |
|---|
| 2026.06.11 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,701 | ₩33,835 | ₩33,688 | ₩33,822 | +0.36% | 1.5천 |
|---|
| 2026.06.09 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 1.3천 |
|---|
| 2026.06.08 | ₩33,728 | ₩33,728 | ₩33,688 | ₩33,688 | -0.12% | 700 |
|---|
| 2026.06.05 | ₩33,771 | ₩33,771 | ₩33,768 | ₩33,768 | -0.01% | 1.9천 |
|---|
| 2026.06.04 | ₩33,862 | ₩33,996 | ₩33,755 | ₩33,768 | -0.28% | 5.8천 |
|---|
| 2026.06.03 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,862 | ₩34,196 | ₩33,862 | ₩34,196 | +0.99% | 300 |
|---|
| 2026.06.01 | ₩33,875 | ₩33,875 | ₩33,848 | ₩33,848 | -0.08% | 900 |
|---|
| 2026.05.29 | ₩33,741 | ₩34,237 | ₩33,741 | ₩34,196 | +1.35% | 3.6천 |
|---|
| 2026.05.28 | ₩33,822 | ₩33,835 | ₩33,741 | ₩33,741 | -0.24% | 7.3천 |
|---|
| 2026.05.27 | ₩33,661 | ₩34,290 | ₩33,661 | ₩34,289 | +1.86% | 2.3천 |
|---|
| 2026.05.26 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 2천 |
|---|
| 2026.05.19 | ₩33,781 | ₩33,848 | ₩33,755 | ₩33,848 | +0.20% | 1.2천 |
|---|
| 2026.05.18 | ₩34,089 | ₩34,089 | ₩33,929 | ₩33,929 | -0.47% | 900 |
|---|
| 2026.05.15 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,822 | ₩34,237 | ₩33,822 | ₩34,237 | +1.23% | 2.2천 |
|---|
| 2026.05.13 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,982 | ₩34,665 | ₩33,982 | ₩34,150 | +0.49% | 1.4천 |
|---|
| 2026.05.08 | ₩34,216 | ₩34,216 | ₩33,755 | ₩33,768 | -1.31% | 1.7천 |
|---|
| 2026.05.07 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,949 | ₩34,271 | ₩33,949 | ₩34,271 | +0.95% | 3.6천 |
|---|
| 2026.05.05 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩34,170 | ₩34,170 | ₩34,170 | ₩34,170 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,170 | ₩34,170 | ₩34,170 | ₩34,170 | 0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,889 | ₩33,889 | ₩33,862 | ₩33,862 | -0.08% | 800 |
|---|
| 2026.04.24 | ₩33,848 | ₩34,665 | ₩33,848 | ₩34,665 | +2.41% | 1.6천 |
|---|
| 2026.04.23 | ₩33,674 | ₩33,688 | ₩33,648 | ₩33,648 | -0.08% | 700 |
|---|
| 2026.04.22 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,554 | ₩33,808 | ₩33,554 | ₩33,554 | 0.00% | 1.1천 |
|---|
| 2026.04.17 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 2.1천 |
|---|
| 2026.04.13 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,802 | ₩33,802 | ₩33,594 | ₩33,594 | -0.61% | 1.2천 |
|---|
| 2026.04.09 | ₩33,541 | ₩33,775 | ₩33,541 | ₩33,541 | 0.00% | 1.2천 |
|---|
| 2026.04.08 | ₩33,554 | ₩33,694 | ₩33,541 | ₩33,554 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩33,788 | ₩33,788 | ₩33,621 | ₩33,661 | -0.38% | 800 |
|---|
| 2026.04.01 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩33,929 | ₩34,049 | ₩33,828 | ₩34,049 | +0.36% | 1.3천 |
|---|
| 2026.03.30 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩33,447 | ₩33,460 | ₩33,259 | ₩33,460 | +0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩33,460 | ₩33,494 | ₩33,193 | ₩33,494 | +0.10% | 1.8천 |
|---|
| 2026.03.23 | ₩33,326 | ₩33,494 | ₩33,326 | ₩33,494 | +0.50% | 1.4천 |
|---|
| 2026.03.20 | ₩33,326 | ₩33,661 | ₩33,326 | ₩33,661 | +1.00% | 900 |
|---|
| 2026.03.19 | ₩33,494 | ₩33,494 | ₩33,326 | ₩33,326 | -0.50% | 1.3천 |
|---|
| 2026.03.18 | ₩33,547 | ₩33,661 | ₩33,547 | ₩33,621 | +0.22% | 2천 |
|---|
| 2026.03.17 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 1.2천 |
|---|
| 2026.03.16 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩35,501 | ₩35,501 | ₩33,246 | ₩33,864 | -4.61% | 600 |
|---|
| 2026.03.12 | ₩33,822 | ₩33,835 | ₩33,822 | ₩33,835 | +0.04% | 500 |
|---|
| 2026.03.11 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩33,929 | ₩33,929 | ₩33,835 | ₩33,835 | -0.28% | 2.1천 |
|---|
| 2026.03.09 | ₩33,795 | ₩33,862 | ₩33,795 | ₩33,862 | +0.20% | 1.3천 |
|---|
| 2026.03.06 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩33,828 | ₩33,929 | ₩33,741 | ₩33,741 | -0.26% | 3.4천 |
|---|
| 2026.03.02 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩33,741 | ₩33,795 | ₩33,728 | ₩33,795 | +0.16% | 900 |
|---|
| 2026.02.26 | ₩33,741 | ₩33,929 | ₩33,728 | ₩33,929 | +0.56% | 1.9천 |
|---|
| 2026.02.25 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩33,795 | ₩33,942 | ₩33,795 | ₩33,942 | +0.44% | 3.9천 |
|---|
| 2026.02.17 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,828 | ₩33,828 | ₩33,728 | ₩33,728 | -0.30% | 2.3천 |
|---|
| 2026.02.11 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩33,741 | ₩33,848 | ₩33,674 | ₩33,728 | -0.04% | 4천 |
|---|
| 2026.02.09 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,828 | ₩33,942 | ₩33,828 | ₩33,942 | +0.34% | 2천 |
|---|
| 2026.02.05 | ₩33,755 | ₩33,755 | ₩33,728 | ₩33,728 | -0.08% | 400 |
|---|
| 2026.02.04 | ₩33,765 | ₩33,765 | ₩33,755 | ₩33,755 | -0.03% | 300 |
|---|
| 2026.02.03 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩33,855 | ₩33,855 | ₩33,795 | ₩33,795 | -0.18% | 6.6천 |
|---|
| 2026.01.30 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,889 | ₩33,889 | ₩33,795 | ₩33,795 | -0.28% | 3.3천 |
|---|
| 2026.01.28 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩33,728 | ₩33,902 | ₩33,728 | ₩33,895 | +0.50% | 4.4천 |
|---|
| 2026.01.26 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,862 | ₩33,902 | ₩33,862 | ₩33,862 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,866 | ₩33,902 | ₩33,835 | ₩33,862 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,902 | ₩33,982 | ₩33,795 | ₩33,795 | -0.32% | 2.5천 |
|---|
| 2026.01.15 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,735 | ₩33,755 | ₩33,715 | ₩33,728 | -0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,708 | ₩33,741 | ₩33,708 | ₩33,741 | +0.10% | 1.7천 |
|---|
| 2026.01.06 | ₩33,728 | ₩33,728 | ₩33,674 | ₩33,674 | -0.16% | 600 |
|---|
| 2026.01.05 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,728 | +0.24% | 2천 |
|---|
| 2026.01.02 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 1천 |
|---|
| 2025.12.30 | ₩33,701 | ₩33,721 | ₩33,701 | ₩33,721 | +0.06% | 1.3천 |
|---|
| 2025.12.29 | ₩33,594 | ₩33,715 | ₩33,561 | ₩33,715 | +0.36% | 2.8천 |
|---|
| 2025.12.26 | ₩33,781 | ₩33,781 | ₩33,594 | ₩33,668 | -0.34% | 7천 |
|---|
| 2025.12.24 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,741 | ₩33,862 | ₩33,715 | ₩33,715 | -0.08% | 700 |
|---|
| 2025.12.18 | ₩33,634 | ₩33,795 | ₩33,621 | ₩33,795 | +0.48% | 2.6천 |
|---|
| 2025.12.17 | ₩33,594 | ₩33,848 | ₩33,594 | ₩33,848 | +0.76% | 3.1천 |
|---|
| 2025.12.16 | ₩33,862 | ₩33,969 | ₩33,862 | ₩33,955 | +0.28% | 1.6만 |
|---|
| 2025.12.15 | ₩33,701 | ₩33,701 | ₩33,607 | ₩33,609 | -0.27% | 1.2천 |
|---|
| 2025.12.12 | ₩34,170 | ₩34,277 | ₩34,170 | ₩34,183 | +0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩33,929 | ₩34,089 | ₩33,929 | ₩33,998 | +0.21% | 1.3천 |
|---|
| 2025.12.09 | ₩33,966 | ₩34,170 | ₩33,889 | ₩34,170 | +0.60% | 5.1천 |
|---|
| 2025.12.08 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 1.3천 |
|---|
| 2025.12.02 | ₩34,103 | ₩34,103 | ₩33,996 | ₩34,103 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,822 | ₩33,969 | ₩33,822 | ₩33,969 | +0.44% | 1천 |
|---|
| 2025.11.25 | ₩33,822 | ₩33,862 | ₩33,795 | ₩33,862 | +0.12% | 1.7천 |
|---|
| 2025.11.24 | ₩33,862 | ₩33,862 | ₩33,795 | ₩33,795 | -0.20% | 1.6천 |
|---|
| 2025.11.21 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,795 | ₩33,862 | ₩33,795 | ₩33,818 | +0.07% | 4.5천 |
|---|
| 2025.11.19 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 600 |
|---|
| 2025.11.17 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,688 | ₩33,835 | ₩33,674 | ₩33,795 | +0.32% | 2.6천 |
|---|
| 2025.11.12 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 1.8천 |
|---|
| 2025.11.11 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 1.8천 |
|---|
| 2025.11.10 | ₩33,969 | ₩33,996 | ₩33,594 | ₩33,594 | -1.10% | 400 |
|---|
| 2025.11.07 | ₩33,688 | ₩33,996 | ₩33,634 | ₩33,686 | -0.00% | 4.5천 |
|---|
| 2025.11.06 | ₩33,686 | ₩33,686 | ₩33,607 | ₩33,634 | -0.15% | 300 |
|---|
| 2025.11.05 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,554 | ₩33,889 | ₩33,541 | ₩33,889 | +1.00% | 700 |
|---|
| 2025.11.03 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩33,594 | ₩33,862 | ₩33,326 | ₩33,862 | +0.80% | 1.3천 |
|---|
| 2025.10.30 | ₩33,661 | ₩33,661 | ₩33,059 | ₩33,179 | -1.43% | 1.6만 |
|---|
| 2025.10.29 | ₩33,474 | ₩33,594 | ₩33,474 | ₩33,594 | +0.36% | 3천 |
|---|
| 2025.10.28 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,460 | ₩33,996 | ₩33,460 | ₩33,607 | +0.44% | 4.6천 |
|---|
| 2025.10.24 | ₩33,822 | ₩33,966 | ₩33,822 | ₩33,966 | +0.43% | 200 |
|---|
| 2025.10.23 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,460 | ₩33,594 | ₩33,447 | ₩33,561 | +0.30% | 3.5천 |
|---|
| 2025.10.21 | ₩33,474 | ₩33,474 | ₩33,460 | ₩33,460 | -0.04% | 1.2천 |
|---|
| 2025.10.20 | ₩33,500 | ₩33,541 | ₩33,474 | ₩33,487 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 1천 |
|---|
| 2025.10.15 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩33,460 | ₩33,460 | ₩33,447 | ₩33,460 | 0.00% | 800 |
|---|
| 2025.10.10 | ₩33,661 | ₩33,661 | ₩33,500 | ₩33,500 | -0.48% | 5.4천 |
|---|