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 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 400 |
| 2026.10.08 | ₩33,478 | ₩33,538 | ₩33,357 | ₩33,359 | -0.36% | 2.8천 |
| 2026.10.07 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 0 |
| 2026.10.06 | ₩33,438 | ₩33,491 | ₩33,357 | ₩33,491 | +0.16% | 2천 |
| 2026.10.05 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 0 |
| 2026.10.02 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 300 |
| 2026.10.01 | ₩33,438 | ₩33,438 | ₩33,424 | ₩33,438 | 0.00% | 600 |
| 2026.09.30 | ₩33,413 | ₩33,413 | ₩33,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,357 |
| -0.17% |
| 600 |
| 2026.09.29 | ₩33,304 | ₩33,364 | ₩33,304 | ₩33,364 | +0.18% | 500 |
|---|
| 2026.09.28 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,197 | ₩33,638 | ₩33,197 | ₩33,638 | +1.33% | 1.2만 |
|---|
| 2026.09.24 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,397 | ₩33,397 | ₩33,306 | ₩33,306 | -0.27% | 1.2천 |
|---|
| 2026.09.21 | ₩33,304 | ₩33,384 | ₩33,143 | ₩33,143 | -0.48% | 4.2천 |
|---|
| 2026.09.18 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩33,424 | ₩33,424 | ₩33,357 | ₩33,357 | -0.20% | 1.5천 |
|---|
| 2026.09.15 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩33,732 | ₩33,986 | ₩33,678 | ₩33,986 | +0.75% | 6.9천 |
|---|
| 2026.09.11 | ₩33,718 | ₩33,839 | ₩33,718 | ₩33,772 | +0.16% | 1.5천 |
|---|
| 2026.09.10 | ₩33,705 | ₩33,772 | ₩33,705 | ₩33,772 | +0.20% | 700 |
|---|
| 2026.09.09 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,932 | ₩33,932 | ₩33,765 | ₩33,765 | -0.49% | 1.7천 |
|---|
| 2026.09.02 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩33,625 | ₩33,865 | ₩33,625 | ₩33,865 | +0.72% | 3천 |
|---|
| 2026.08.21 | ₩33,638 | ₩33,638 | ₩33,618 | ₩33,618 | -0.06% | 700 |
|---|
| 2026.08.20 | ₩33,558 | ₩33,651 | ₩33,438 | ₩33,585 | +0.08% | 8.9천 |
|---|
| 2026.08.19 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,865 | ₩33,865 | ₩33,504 | ₩33,504 | -1.07% | 500 |
|---|
| 2026.08.14 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,520 | ₩33,705 | ₩33,520 | ₩33,705 | +0.55% | 2.8천 |
|---|
| 2026.08.06 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩33,665 | ₩33,665 | ₩33,625 | ₩33,625 | -0.12% | 400 |
|---|
| 2026.07.27 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩33,672 | ₩33,672 | ₩33,531 | ₩33,571 | -0.30% | 2.3천 |
|---|
| 2026.07.17 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 1천 |
|---|
| 2026.07.16 | ₩33,571 | ₩33,625 | ₩33,571 | ₩33,571 | 0.00% | 1.2천 |
|---|
| 2026.07.15 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,478 | ₩33,571 | ₩33,433 | ₩33,531 | +0.16% | 9.1천 |
|---|
| 2026.07.13 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 1.5천 |
|---|
| 2026.07.09 | ₩33,317 | ₩33,571 | ₩33,317 | ₩33,571 | +0.76% | 1천 |
|---|
| 2026.07.08 | ₩33,491 | ₩33,544 | ₩33,478 | ₩33,478 | -0.04% | 1.7천 |
|---|
| 2026.07.07 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 1.3천 |
|---|
| 2026.07.06 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩33,839 | ₩33,839 | ₩33,531 | ₩33,531 | -0.91% | 1.4천 |
|---|
| 2026.07.01 | ₩33,839 | ₩33,959 | ₩33,599 | ₩33,599 | -0.71% | 4.3천 |
|---|
| 2026.06.30 | ₩33,558 | ₩33,558 | ₩33,504 | ₩33,504 | -0.16% | 1천 |
|---|
| 2026.06.29 | ₩33,558 | ₩33,558 | ₩33,504 | ₩33,504 | -0.16% | 700 |
|---|
| 2026.06.26 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,718 | ₩33,732 | ₩33,491 | ₩33,491 | -0.67% | 1.7천 |
|---|
| 2026.06.23 | ₩33,585 | ₩33,972 | ₩33,518 | ₩33,972 | +1.15% | 1.5천 |
|---|
| 2026.06.22 | ₩33,438 | ₩33,625 | ₩33,351 | ₩33,625 | +0.56% | 2.1천 |
|---|
| 2026.06.18 | ₩33,424 | ₩33,424 | ₩33,304 | ₩33,364 | -0.18% | 2.1천 |
|---|
| 2026.06.17 | ₩33,424 | ₩33,438 | ₩33,317 | ₩33,317 | -0.32% | 2.8천 |
|---|
| 2026.06.16 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 1.3천 |
|---|
| 2026.06.15 | ₩33,371 | ₩33,518 | ₩33,290 | ₩33,511 | +0.42% | 4.3천 |
|---|
| 2026.06.12 | ₩33,892 | ₩33,959 | ₩33,892 | ₩33,959 | +0.20% | 300 |
|---|
| 2026.06.11 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,678 | ₩33,812 | ₩33,665 | ₩33,799 | +0.36% | 1.5천 |
|---|
| 2026.06.09 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 1.3천 |
|---|
| 2026.06.08 | ₩33,705 | ₩33,705 | ₩33,665 | ₩33,665 | -0.12% | 700 |
|---|
| 2026.06.05 | ₩33,748 | ₩33,748 | ₩33,745 | ₩33,745 | -0.01% | 1.9천 |
|---|
| 2026.06.04 | ₩33,839 | ₩33,972 | ₩33,732 | ₩33,745 | -0.28% | 5.8천 |
|---|
| 2026.06.03 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,839 | ₩34,173 | ₩33,839 | ₩34,173 | +0.99% | 300 |
|---|
| 2026.06.01 | ₩33,852 | ₩33,852 | ₩33,825 | ₩33,825 | -0.08% | 900 |
|---|
| 2026.05.29 | ₩33,718 | ₩34,213 | ₩33,718 | ₩34,173 | +1.35% | 3.6천 |
|---|
| 2026.05.28 | ₩33,799 | ₩33,812 | ₩33,718 | ₩33,718 | -0.24% | 7.3천 |
|---|
| 2026.05.27 | ₩33,638 | ₩34,267 | ₩33,638 | ₩34,265 | +1.86% | 2.3천 |
|---|
| 2026.05.26 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 2천 |
|---|
| 2026.05.19 | ₩33,758 | ₩33,825 | ₩33,732 | ₩33,825 | +0.20% | 1.2천 |
|---|
| 2026.05.18 | ₩34,066 | ₩34,066 | ₩33,906 | ₩33,906 | -0.47% | 900 |
|---|
| 2026.05.15 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,799 | ₩34,213 | ₩33,799 | ₩34,213 | +1.23% | 2.2천 |
|---|
| 2026.05.13 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,959 | ₩34,641 | ₩33,959 | ₩34,126 | +0.49% | 1.4천 |
|---|
| 2026.05.08 | ₩34,193 | ₩34,193 | ₩33,732 | ₩33,745 | -1.31% | 1.7천 |
|---|
| 2026.05.07 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,926 | ₩34,248 | ₩33,926 | ₩34,248 | +0.95% | 3.6천 |
|---|
| 2026.05.05 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,865 | ₩33,865 | ₩33,839 | ₩33,839 | -0.08% | 800 |
|---|
| 2026.04.24 | ₩33,825 | ₩34,641 | ₩33,825 | ₩34,641 | +2.41% | 1.6천 |
|---|
| 2026.04.23 | ₩33,651 | ₩33,665 | ₩33,625 | ₩33,625 | -0.08% | 700 |
|---|
| 2026.04.22 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,531 | ₩33,785 | ₩33,531 | ₩33,531 | 0.00% | 1.1천 |
|---|
| 2026.04.17 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 2.1천 |
|---|
| 2026.04.13 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,779 | ₩33,779 | ₩33,571 | ₩33,571 | -0.61% | 1.2천 |
|---|
| 2026.04.09 | ₩33,518 | ₩33,752 | ₩33,518 | ₩33,518 | 0.00% | 1.2천 |
|---|
| 2026.04.08 | ₩33,531 | ₩33,672 | ₩33,518 | ₩33,531 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩33,765 | ₩33,765 | ₩33,598 | ₩33,638 | -0.38% | 800 |
|---|
| 2026.04.01 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩33,906 | ₩34,026 | ₩33,805 | ₩34,026 | +0.36% | 1.3천 |
|---|
| 2026.03.30 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩33,424 | ₩33,438 | ₩33,237 | ₩33,438 | +0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩33,438 | ₩33,471 | ₩33,170 | ₩33,471 | +0.10% | 1.8천 |
|---|
| 2026.03.23 | ₩33,304 | ₩33,471 | ₩33,304 | ₩33,471 | +0.50% | 1.4천 |
|---|
| 2026.03.20 | ₩33,304 | ₩33,638 | ₩33,304 | ₩33,638 | +1.00% | 900 |
|---|
| 2026.03.19 | ₩33,471 | ₩33,471 | ₩33,304 | ₩33,304 | -0.50% | 1.3천 |
|---|
| 2026.03.18 | ₩33,524 | ₩33,638 | ₩33,524 | ₩33,598 | +0.22% | 2천 |
|---|
| 2026.03.17 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 1.2천 |
|---|
| 2026.03.16 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩35,477 | ₩35,477 | ₩33,224 | ₩33,841 | -4.61% | 600 |
|---|
| 2026.03.12 | ₩33,799 | ₩33,812 | ₩33,799 | ₩33,812 | +0.04% | 500 |
|---|
| 2026.03.11 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩33,906 | ₩33,906 | ₩33,812 | ₩33,812 | -0.28% | 2.1천 |
|---|
| 2026.03.09 | ₩33,772 | ₩33,839 | ₩33,772 | ₩33,839 | +0.20% | 1.3천 |
|---|
| 2026.03.06 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩33,805 | ₩33,906 | ₩33,718 | ₩33,718 | -0.26% | 3.4천 |
|---|
| 2026.03.02 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩33,718 | ₩33,772 | ₩33,705 | ₩33,772 | +0.16% | 900 |
|---|
| 2026.02.26 | ₩33,718 | ₩33,906 | ₩33,705 | ₩33,906 | +0.56% | 1.9천 |
|---|
| 2026.02.25 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩33,772 | ₩33,919 | ₩33,772 | ₩33,919 | +0.44% | 3.9천 |
|---|
| 2026.02.17 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,805 | ₩33,805 | ₩33,705 | ₩33,705 | -0.30% | 2.3천 |
|---|
| 2026.02.11 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩33,718 | ₩33,825 | ₩33,651 | ₩33,705 | -0.04% | 4천 |
|---|
| 2026.02.09 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,805 | ₩33,919 | ₩33,805 | ₩33,919 | +0.34% | 2천 |
|---|
| 2026.02.05 | ₩33,732 | ₩33,732 | ₩33,705 | ₩33,705 | -0.08% | 400 |
|---|
| 2026.02.04 | ₩33,742 | ₩33,742 | ₩33,732 | ₩33,732 | -0.03% | 300 |
|---|
| 2026.02.03 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩33,832 | ₩33,832 | ₩33,772 | ₩33,772 | -0.18% | 6.6천 |
|---|
| 2026.01.30 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,865 | ₩33,865 | ₩33,772 | ₩33,772 | -0.28% | 3.3천 |
|---|
| 2026.01.28 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩33,705 | ₩33,879 | ₩33,705 | ₩33,872 | +0.50% | 4.4천 |
|---|
| 2026.01.26 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,839 | ₩33,879 | ₩33,839 | ₩33,839 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,843 | ₩33,879 | ₩33,812 | ₩33,839 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,879 | ₩33,959 | ₩33,772 | ₩33,772 | -0.32% | 2.5천 |
|---|
| 2026.01.15 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,712 | ₩33,732 | ₩33,692 | ₩33,705 | -0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,685 | ₩33,718 | ₩33,685 | ₩33,718 | +0.10% | 1.7천 |
|---|
| 2026.01.06 | ₩33,705 | ₩33,705 | ₩33,651 | ₩33,651 | -0.16% | 600 |
|---|
| 2026.01.05 | ₩33,625 | ₩33,705 | ₩33,625 | ₩33,705 | +0.24% | 2천 |
|---|
| 2026.01.02 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 1천 |
|---|
| 2025.12.30 | ₩33,678 | ₩33,698 | ₩33,678 | ₩33,698 | +0.06% | 1.3천 |
|---|
| 2025.12.29 | ₩33,571 | ₩33,692 | ₩33,538 | ₩33,692 | +0.36% | 2.8천 |
|---|
| 2025.12.26 | ₩33,758 | ₩33,758 | ₩33,571 | ₩33,645 | -0.34% | 7천 |
|---|
| 2025.12.24 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,718 | ₩33,839 | ₩33,692 | ₩33,692 | -0.08% | 700 |
|---|
| 2025.12.18 | ₩33,611 | ₩33,772 | ₩33,598 | ₩33,772 | +0.48% | 2.6천 |
|---|
| 2025.12.17 | ₩33,571 | ₩33,825 | ₩33,571 | ₩33,825 | +0.76% | 3.1천 |
|---|
| 2025.12.16 | ₩33,839 | ₩33,946 | ₩33,839 | ₩33,932 | +0.28% | 1.6만 |
|---|
| 2025.12.15 | ₩33,678 | ₩33,678 | ₩33,585 | ₩33,586 | -0.27% | 1.2천 |
|---|
| 2025.12.12 | ₩34,146 | ₩34,253 | ₩34,146 | ₩34,160 | +0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩33,906 | ₩34,066 | ₩33,906 | ₩33,975 | +0.21% | 1.3천 |
|---|
| 2025.12.09 | ₩33,943 | ₩34,146 | ₩33,865 | ₩34,146 | +0.60% | 5.1천 |
|---|
| 2025.12.08 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 1.3천 |
|---|
| 2025.12.02 | ₩34,079 | ₩34,079 | ₩33,972 | ₩34,079 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,799 | ₩33,946 | ₩33,799 | ₩33,946 | +0.44% | 1천 |
|---|
| 2025.11.25 | ₩33,799 | ₩33,839 | ₩33,772 | ₩33,839 | +0.12% | 1.7천 |
|---|
| 2025.11.24 | ₩33,839 | ₩33,839 | ₩33,772 | ₩33,772 | -0.20% | 1.6천 |
|---|
| 2025.11.21 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,772 | ₩33,839 | ₩33,772 | ₩33,795 | +0.07% | 4.5천 |
|---|
| 2025.11.19 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 600 |
|---|
| 2025.11.17 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,665 | ₩33,812 | ₩33,651 | ₩33,772 | +0.32% | 2.6천 |
|---|
| 2025.11.12 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 1.8천 |
|---|
| 2025.11.11 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 1.8천 |
|---|
| 2025.11.10 | ₩33,946 | ₩33,972 | ₩33,571 | ₩33,571 | -1.10% | 400 |
|---|
| 2025.11.07 | ₩33,665 | ₩33,972 | ₩33,611 | ₩33,664 | -0.00% | 4.5천 |
|---|
| 2025.11.06 | ₩33,664 | ₩33,664 | ₩33,585 | ₩33,611 | -0.15% | 300 |
|---|
| 2025.11.05 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,531 | ₩33,865 | ₩33,518 | ₩33,865 | +1.00% | 700 |
|---|
| 2025.11.03 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩33,571 | ₩33,839 | ₩33,304 | ₩33,839 | +0.80% | 1.3천 |
|---|
| 2025.10.30 | ₩33,638 | ₩33,638 | ₩33,036 | ₩33,157 | -1.43% | 1.6만 |
|---|
| 2025.10.29 | ₩33,451 | ₩33,571 | ₩33,451 | ₩33,571 | +0.36% | 3천 |
|---|
| 2025.10.28 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,438 | ₩33,972 | ₩33,438 | ₩33,585 | +0.44% | 4.6천 |
|---|
| 2025.10.24 | ₩33,799 | ₩33,943 | ₩33,799 | ₩33,943 | +0.43% | 200 |
|---|
| 2025.10.23 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,438 | ₩33,571 | ₩33,424 | ₩33,538 | +0.30% | 3.5천 |
|---|
| 2025.10.21 | ₩33,451 | ₩33,451 | ₩33,438 | ₩33,438 | -0.04% | 1.2천 |
|---|
| 2025.10.20 | ₩33,478 | ₩33,518 | ₩33,451 | ₩33,464 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 1천 |
|---|
| 2025.10.15 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩33,438 | ₩33,438 | ₩33,424 | ₩33,438 | 0.00% | 800 |
|---|
| 2025.10.10 | ₩33,638 | ₩33,638 | ₩33,478 | ₩33,478 | -0.48% | 5.4천 |
|---|