시장 데이터를 불러오는 중
Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock · SACH-PA · NYSE American
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,729 | ₩26,729 | ₩26,197 | ₩26,555 | -0.65% | 4.5천 |
| 2026.10.08 | ₩26,085 | ₩26,126 | ₩26,085 | ₩26,126 | +0.15% | 658 |
| 2026.10.07 | ₩26,769 | ₩26,769 | ₩24,825 | ₩26,555 | -0.80% | 1만 |
| 2026.10.06 | ₩26,119 | ₩26,756 | ₩25,938 | ₩26,555 | +1.67% | 1.4만 |
| 2026.10.05 | ₩26,152 | ₩26,193 | ₩24,275 | ₩25,093 | -4.05% | 1.8만 |
| 2026.10.02 | ₩26,957 | ₩27,507 | ₩25,509 | ₩26,391 | -2.10% | 1.2만 |
| 2026.10.01 | ₩27,983 | ₩27,983 | ₩26,810 | ₩27,125 | -3.07% | 8.4천 |
| 2026.09.30 | ₩28,613 | ₩29,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,722 |
| ₩28,446 |
| -0.59% |
| 4.8천 |
| 2026.09.29 | ₩27,829 | ₩28,634 | ₩27,829 | ₩28,238 | +1.47% | 2천 |
|---|
| 2026.09.28 | ₩27,708 | ₩28,215 | ₩27,708 | ₩27,829 | +0.44% | 3.8천 |
|---|
| 2026.09.25 | ₩28,305 | ₩28,305 | ₩27,976 | ₩28,158 | -0.52% | 3.5천 |
|---|
| 2026.09.24 | ₩28,104 | ₩28,466 | ₩28,104 | ₩28,111 | +0.02% | 1.4천 |
|---|
| 2026.09.23 | ₩28,432 | ₩28,667 | ₩28,084 | ₩28,084 | -1.23% | 6천 |
|---|
| 2026.09.22 | ₩28,426 | ₩28,634 | ₩28,365 | ₩28,365 | -0.21% | 2.2천 |
|---|
| 2026.09.21 | ₩28,654 | ₩28,835 | ₩28,352 | ₩28,593 | -0.21% | 3천 |
|---|
| 2026.09.18 | ₩28,325 | ₩28,647 | ₩28,325 | ₩28,459 | +0.47% | 1.8천 |
|---|
| 2026.09.17 | ₩28,331 | ₩28,969 | ₩28,331 | ₩28,727 | +1.40% | 5.9천 |
|---|
| 2026.09.16 | ₩29,237 | ₩29,505 | ₩27,775 | ₩28,164 | -3.67% | 1.9만 |
|---|
| 2026.09.15 | ₩28,982 | ₩29,418 | ₩28,902 | ₩29,022 | +0.14% | 3.7천 |
|---|
| 2026.09.14 | ₩29,411 | ₩29,613 | ₩29,170 | ₩29,559 | +0.50% | 4.2천 |
|---|
| 2026.09.11 | ₩28,835 | ₩29,399 | ₩28,178 | ₩29,063 | +0.79% | 1.4만 |
|---|
| 2026.09.10 | ₩29,438 | ₩29,505 | ₩28,593 | ₩28,741 | -2.37% | 6.1천 |
|---|
| 2026.09.09 | ₩29,438 | ₩29,438 | ₩29,425 | ₩29,425 | -0.05% | 830 |
|---|
| 2026.09.08 | ₩29,036 | ₩30,136 | ₩29,036 | ₩29,411 | +1.29% | 8천 |
|---|
| 2026.09.04 | ₩28,540 | ₩29,103 | ₩28,540 | ₩28,768 | +0.80% | 5.3천 |
|---|
| 2026.09.03 | ₩28,499 | ₩29,095 | ₩28,124 | ₩28,620 | +0.42% | 8.4천 |
|---|
| 2026.09.02 | ₩28,902 | ₩29,063 | ₩28,634 | ₩29,063 | +0.56% | 2천 |
|---|
| 2026.09.01 | ₩29,841 | ₩29,841 | ₩28,365 | ₩28,365 | -4.94% | 1.9천 |
|---|
| 2026.08.31 | ₩29,049 | ₩29,774 | ₩28,298 | ₩28,815 | -0.81% | 2.3만 |
|---|
| 2026.08.28 | ₩29,405 | ₩29,405 | ₩28,902 | ₩29,043 | -1.23% | 1만 |
|---|
| 2026.08.27 | ₩29,653 | ₩29,774 | ₩28,969 | ₩28,969 | -2.31% | 3.6천 |
|---|
| 2026.08.26 | ₩29,492 | ₩29,505 | ₩29,304 | ₩29,425 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩29,036 | ₩29,847 | ₩29,036 | ₩29,237 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩28,124 | ₩29,371 | ₩28,124 | ₩29,069 | +3.36% | 1.9만 |
|---|
| 2026.08.21 | ₩27,561 | ₩28,097 | ₩27,561 | ₩28,097 | +1.95% | 869 |
|---|
| 2026.08.20 | ₩27,467 | ₩28,140 | ₩27,467 | ₩28,137 | +2.44% | 1.5천 |
|---|
| 2026.08.19 | ₩27,494 | ₩27,494 | ₩27,494 | ₩27,494 | 0.00% | 705 |
|---|
| 2026.08.18 | ₩27,460 | ₩27,494 | ₩27,460 | ₩27,460 | 0.00% | 1.2천 |
|---|
| 2026.08.17 | ₩27,373 | ₩27,494 | ₩27,306 | ₩27,494 | +0.44% | 3.6천 |
|---|
| 2026.08.14 | ₩27,346 | ₩27,359 | ₩27,333 | ₩27,359 | +0.05% | 1.6천 |
|---|
| 2026.08.13 | ₩27,306 | ₩27,359 | ₩27,239 | ₩27,304 | -0.01% | 3.4천 |
|---|
| 2026.08.12 | ₩27,259 | ₩27,259 | ₩27,259 | ₩27,259 | 0.00% | 379 |
|---|
| 2026.08.11 | ₩27,359 | ₩27,359 | ₩27,239 | ₩27,239 | -0.44% | 1.6천 |
|---|
| 2026.08.10 | ₩27,158 | ₩27,266 | ₩27,158 | ₩27,266 | +0.40% | 1천 |
|---|
| 2026.08.07 | ₩27,225 | ₩27,359 | ₩27,158 | ₩27,158 | -0.25% | 3.7천 |
|---|
| 2026.08.06 | ₩27,158 | ₩27,259 | ₩27,158 | ₩27,225 | +0.25% | 1.5천 |
|---|
| 2026.08.05 | ₩27,225 | ₩27,225 | ₩27,118 | ₩27,118 | -0.39% | 2.8천 |
|---|
| 2026.08.04 | ₩27,359 | ₩27,359 | ₩27,131 | ₩27,131 | -0.83% | 2.4천 |
|---|
| 2026.08.03 | ₩27,139 | ₩27,467 | ₩27,139 | ₩27,225 | +0.32% | 986 |
|---|
| 2026.07.31 | ₩27,118 | ₩27,158 | ₩26,957 | ₩26,957 | -0.59% | 3.6천 |
|---|
| 2026.07.30 | ₩26,957 | ₩27,158 | ₩26,957 | ₩27,123 | +0.62% | 2.4천 |
|---|
| 2026.07.29 | ₩27,011 | ₩27,158 | ₩26,890 | ₩27,024 | +0.05% | 2.8천 |
|---|
| 2026.07.28 | ₩27,184 | ₩27,184 | ₩27,011 | ₩27,091 | -0.34% | 7.6천 |
|---|
| 2026.07.27 | ₩26,957 | ₩27,185 | ₩26,957 | ₩27,185 | +0.85% | 6.1천 |
|---|
| 2026.07.24 | ₩27,118 | ₩27,118 | ₩26,984 | ₩27,091 | -0.10% | 4.4천 |
|---|
| 2026.07.23 | ₩27,118 | ₩27,118 | ₩26,984 | ₩26,984 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩27,064 | ₩27,212 | ₩27,064 | ₩27,212 | +0.55% | 1.2천 |
|---|
| 2026.07.21 | ₩27,091 | ₩27,105 | ₩26,957 | ₩27,105 | +0.05% | 4.5천 |
|---|
| 2026.07.20 | ₩27,225 | ₩27,266 | ₩27,145 | ₩27,145 | -0.30% | 1.3천 |
|---|
| 2026.07.17 | ₩27,561 | ₩27,561 | ₩27,359 | ₩27,359 | -0.73% | 491 |
|---|
| 2026.07.16 | ₩27,628 | ₩27,628 | ₩27,359 | ₩27,360 | -0.97% | 864 |
|---|
| 2026.07.15 | ₩27,467 | ₩27,628 | ₩27,467 | ₩27,494 | +0.10% | 2.7천 |
|---|
| 2026.07.13 | ₩27,298 | ₩27,298 | ₩27,212 | ₩27,212 | -0.31% | 1.1천 |
|---|
| 2026.07.10 | ₩27,346 | ₩27,346 | ₩27,346 | ₩27,346 | 0.00% | 529 |
|---|
| 2026.07.09 | ₩27,292 | ₩27,292 | ₩27,209 | ₩27,252 | -0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩27,172 | ₩27,494 | ₩27,172 | ₩27,225 | +0.20% | 1.6천 |
|---|
| 2026.07.07 | ₩27,252 | ₩27,252 | ₩27,252 | ₩27,252 | 0.00% | 313 |
|---|
| 2026.07.06 | ₩27,212 | ₩27,279 | ₩27,212 | ₩27,259 | +0.17% | 5.6천 |
|---|
| 2026.07.02 | ₩27,158 | ₩27,292 | ₩27,145 | ₩27,145 | -0.05% | 1.9천 |
|---|
| 2026.07.01 | ₩26,991 | ₩27,158 | ₩26,900 | ₩27,045 | +0.20% | 1.8천 |
|---|
| 2026.06.30 | ₩26,930 | ₩27,118 | ₩26,930 | ₩27,091 | +0.60% | 2.1천 |
|---|
| 2026.06.29 | ₩27,091 | ₩27,185 | ₩26,877 | ₩27,131 | +0.15% | 6.7천 |
|---|
| 2026.06.26 | ₩26,863 | ₩27,225 | ₩26,863 | ₩27,024 | +0.60% | 3.6천 |
|---|
| 2026.06.25 | ₩27,175 | ₩27,175 | ₩26,903 | ₩26,957 | -0.80% | 2.6천 |
|---|
| 2026.06.24 | ₩26,863 | ₩27,158 | ₩26,823 | ₩27,158 | +1.10% | 3.1천 |
|---|
| 2026.06.23 | ₩26,863 | ₩27,158 | ₩26,863 | ₩26,890 | +0.10% | 832 |
|---|
| 2026.06.22 | ₩26,843 | ₩27,212 | ₩26,689 | ₩26,863 | +0.07% | 9.4천 |
|---|
| 2026.06.18 | ₩26,836 | ₩27,575 | ₩26,836 | ₩26,845 | +0.03% | 2.3천 |
|---|
| 2026.06.17 | ₩26,837 | ₩26,890 | ₩26,837 | ₩26,890 | +0.20% | 2.1천 |
|---|
| 2026.06.16 | ₩26,890 | ₩27,279 | ₩26,890 | ₩27,051 | +0.60% | 7.6천 |
|---|
| 2026.06.15 | ₩26,890 | ₩27,880 | ₩26,890 | ₩27,225 | +1.25% | 8.5천 |
|---|
| 2026.06.12 | ₩27,856 | ₩28,043 | ₩27,856 | ₩27,923 | +0.24% | 6.3천 |
|---|
| 2026.06.11 | ₩28,164 | ₩28,164 | ₩27,829 | ₩27,829 | -1.19% | 3.4천 |
|---|
| 2026.06.09 | ₩27,628 | ₩28,003 | ₩27,628 | ₩28,003 | +1.36% | 2.7천 |
|---|
| 2026.06.08 | ₩27,842 | ₩28,164 | ₩27,655 | ₩27,655 | -0.67% | 4.5천 |
|---|
| 2026.06.05 | ₩27,762 | ₩27,762 | ₩27,064 | ₩27,494 | -0.97% | 1.6만 |
|---|
| 2026.06.04 | ₩27,883 | ₩27,883 | ₩27,471 | ₩27,842 | -0.14% | 8.1천 |
|---|
| 2026.06.03 | ₩27,869 | ₩27,869 | ₩27,628 | ₩27,869 | 0.00% | 3.5천 |
|---|
| 2026.06.02 | ₩27,829 | ₩27,929 | ₩27,695 | ₩27,884 | +0.20% | 2천 |
|---|
| 2026.06.01 | ₩27,829 | ₩27,903 | ₩27,668 | ₩27,668 | -0.58% | 5.5천 |
|---|
| 2026.05.29 | ₩27,923 | ₩27,923 | ₩27,534 | ₩27,829 | -0.34% | 4.3천 |
|---|
| 2026.05.28 | ₩27,789 | ₩27,997 | ₩27,527 | ₩27,896 | +0.39% | 9.9천 |
|---|
| 2026.05.27 | ₩27,829 | ₩28,097 | ₩27,826 | ₩27,976 | +0.53% | 9.2천 |
|---|
| 2026.05.26 | ₩28,043 | ₩28,613 | ₩27,816 | ₩28,419 | +1.34% | 1.1만 |
|---|
| 2026.05.22 | ₩27,896 | ₩28,580 | ₩27,896 | ₩28,406 | +1.83% | 8.5천 |
|---|
| 2026.05.21 | ₩27,359 | ₩28,258 | ₩27,359 | ₩28,258 | +3.28% | 9.3천 |
|---|
| 2026.05.20 | ₩27,306 | ₩27,963 | ₩27,219 | ₩27,829 | +1.92% | 1만 |
|---|
| 2026.05.19 | ₩26,240 | ₩27,520 | ₩26,226 | ₩27,306 | +4.06% | 2.6만 |
|---|
| 2026.05.18 | ₩25,348 | ₩26,823 | ₩24,919 | ₩26,407 | +4.18% | 3.2만 |
|---|
| 2026.05.15 | ₩24,275 | ₩24,677 | ₩24,074 | ₩24,074 | -0.83% | 4.6천 |
|---|
| 2026.05.14 | ₩24,711 | ₩24,711 | ₩24,523 | ₩24,523 | -0.76% | 4.9천 |
|---|
| 2026.05.13 | ₩24,168 | ₩25,012 | ₩24,168 | ₩24,751 | +2.41% | 1.6천 |
|---|
| 2026.05.12 | ₩24,677 | ₩24,784 | ₩24,476 | ₩24,784 | +0.43% | 3.4천 |
|---|
| 2026.05.11 | ₩24,154 | ₩24,288 | ₩24,121 | ₩24,275 | +0.50% | 1.8천 |
|---|
| 2026.05.08 | ₩24,087 | ₩24,198 | ₩24,087 | ₩24,147 | +0.25% | 5.6천 |
|---|
| 2026.05.07 | ₩24,235 | ₩24,235 | ₩24,087 | ₩24,114 | -0.50% | 3.6천 |
|---|
| 2026.05.06 | ₩24,275 | ₩24,275 | ₩24,087 | ₩24,114 | -0.66% | 3.5천 |
|---|
| 2026.05.05 | ₩24,275 | ₩24,476 | ₩24,275 | ₩24,476 | +0.83% | 5.2천 |
|---|
| 2026.05.04 | ₩23,940 | ₩24,208 | ₩23,940 | ₩24,087 | +0.62% | 3.2천 |
|---|
| 2026.05.01 | ₩24,396 | ₩24,396 | ₩23,678 | ₩23,906 | -2.01% | 5.8천 |
|---|
| 2026.04.30 | ₩23,282 | ₩24,114 | ₩23,282 | ₩24,114 | +3.57% | 1.4천 |
|---|
| 2026.04.29 | ₩24,145 | ₩24,145 | ₩23,202 | ₩23,805 | -1.41% | 2.2천 |
|---|
| 2026.04.28 | ₩23,537 | ₩23,771 | ₩23,295 | ₩23,765 | +0.97% | 2천 |
|---|
| 2026.04.27 | ₩24,007 | ₩24,181 | ₩23,872 | ₩23,872 | -0.56% | 4.1천 |
|---|
| 2026.04.24 | ₩23,940 | ₩24,007 | ₩23,604 | ₩24,007 | +0.28% | 4.9천 |
|---|
| 2026.04.23 | ₩24,020 | ₩24,020 | ₩23,940 | ₩23,940 | -0.33% | 2.6천 |
|---|
| 2026.04.22 | ₩24,208 | ₩24,208 | ₩23,940 | ₩23,940 | -1.11% | 733 |
|---|
| 2026.04.21 | ₩23,980 | ₩24,288 | ₩23,980 | ₩24,275 | +1.23% | 4.7천 |
|---|
| 2026.04.20 | ₩24,409 | ₩24,409 | ₩23,635 | ₩23,973 | -1.79% | 1.7천 |
|---|
| 2026.04.17 | ₩24,409 | ₩24,476 | ₩24,396 | ₩24,476 | +0.27% | 849 |
|---|
| 2026.04.16 | ₩24,141 | ₩24,476 | ₩23,980 | ₩24,476 | +1.39% | 1.5천 |
|---|
| 2026.04.15 | ₩23,532 | ₩24,074 | ₩23,470 | ₩24,074 | +2.30% | 4.8천 |
|---|
| 2026.04.14 | ₩23,202 | ₩24,074 | ₩23,202 | ₩23,604 | +1.73% | 5.9천 |
|---|
| 2026.04.13 | ₩23,940 | ₩23,940 | ₩23,108 | ₩23,805 | -0.56% | 5.6천 |
|---|
| 2026.04.10 | ₩24,114 | ₩24,114 | ₩23,591 | ₩23,906 | -0.86% | 1.3천 |
|---|
| 2026.04.09 | ₩23,671 | ₩23,671 | ₩23,175 | ₩23,657 | -0.06% | 1.6천 |
|---|
| 2026.04.08 | ₩23,805 | ₩23,826 | ₩23,188 | ₩23,805 | 0.00% | 5.5천 |
|---|
| 2026.04.07 | ₩23,484 | ₩24,436 | ₩22,964 | ₩23,671 | +0.80% | 7.1천 |
|---|
| 2026.04.06 | ₩23,443 | ₩23,940 | ₩22,853 | ₩22,853 | -2.52% | 8.1천 |
|---|
| 2026.04.02 | ₩24,033 | ₩24,141 | ₩23,135 | ₩23,135 | -3.74% | 1.2만 |
|---|
| 2026.04.01 | ₩23,443 | ₩24,007 | ₩23,376 | ₩24,007 | +2.40% | 1.9천 |
|---|
| 2026.03.31 | ₩23,805 | ₩23,805 | ₩23,363 | ₩23,470 | -1.41% | 7.9천 |
|---|
| 2026.03.30 | ₩22,826 | ₩23,805 | ₩22,826 | ₩23,537 | +3.11% | 6.1천 |
|---|
| 2026.03.27 | ₩24,141 | ₩24,141 | ₩22,464 | ₩23,403 | -3.06% | 4천 |
|---|
| 2026.03.26 | ₩22,132 | ₩23,127 | ₩22,132 | ₩22,833 | +3.17% | 3.8천 |
|---|
| 2026.03.25 | ₩22,800 | ₩22,934 | ₩22,679 | ₩22,679 | -0.53% | 2.1천 |
|---|
| 2026.03.24 | ₩22,504 | ₩23,068 | ₩22,417 | ₩22,833 | +1.46% | 5.4천 |
|---|
| 2026.03.23 | ₩22,820 | ₩22,826 | ₩22,129 | ₩22,665 | -0.68% | 2.4천 |
|---|
| 2026.03.20 | ₩22,464 | ₩22,632 | ₩22,129 | ₩22,632 | +0.75% | 2.7천 |
|---|
| 2026.03.18 | ₩22,290 | ₩23,135 | ₩22,290 | ₩22,800 | +2.29% | 3.3천 |
|---|
| 2026.03.17 | ₩22,692 | ₩22,692 | ₩21,593 | ₩22,263 | -1.89% | 1.2만 |
|---|
| 2026.03.16 | ₩23,846 | ₩23,846 | ₩22,263 | ₩22,699 | -4.81% | 1.6만 |
|---|
| 2026.03.13 | ₩24,677 | ₩24,677 | ₩24,597 | ₩24,637 | -0.16% | 3천 |
|---|
| 2026.03.12 | ₩24,890 | ₩24,890 | ₩24,677 | ₩24,677 | -0.86% | 1.8천 |
|---|
| 2026.03.11 | ₩25,080 | ₩25,080 | ₩24,724 | ₩24,724 | -1.42% | 1.3천 |
|---|
| 2026.03.10 | ₩24,530 | ₩25,133 | ₩24,530 | ₩25,039 | +2.08% | 1.5천 |
|---|
| 2026.03.09 | ₩24,731 | ₩25,093 | ₩24,543 | ₩24,745 | +0.06% | 6.2천 |
|---|
| 2026.03.06 | ₩24,972 | ₩24,986 | ₩24,811 | ₩24,862 | -0.44% | 2.8천 |
|---|
| 2026.03.05 | ₩24,805 | ₩25,133 | ₩24,731 | ₩24,856 | +0.21% | 3천 |
|---|
| 2026.03.04 | ₩24,744 | ₩24,878 | ₩24,564 | ₩24,878 | +0.54% | 6.8천 |
|---|
| 2026.03.03 | ₩24,503 | ₩25,080 | ₩24,503 | ₩24,744 | +0.99% | 5.5천 |
|---|
| 2026.03.02 | ₩24,543 | ₩24,630 | ₩24,503 | ₩24,630 | +0.36% | 3.1천 |
|---|
| 2026.02.27 | ₩24,530 | ₩24,530 | ₩24,325 | ₩24,503 | -0.11% | 2.1천 |
|---|
| 2026.02.26 | ₩24,476 | ₩24,476 | ₩24,141 | ₩24,141 | -1.37% | 2.3천 |
|---|
| 2026.02.25 | ₩24,409 | ₩24,538 | ₩24,409 | ₩24,538 | +0.53% | 2.9천 |
|---|
| 2026.02.24 | ₩24,248 | ₩24,731 | ₩24,248 | ₩24,449 | +0.83% | 3천 |
|---|
| 2026.02.23 | ₩24,583 | ₩24,624 | ₩24,409 | ₩24,624 | +0.16% | 1.1천 |
|---|
| 2026.02.20 | ₩24,771 | ₩24,945 | ₩24,583 | ₩24,677 | -0.38% | 2.2천 |
|---|
| 2026.02.19 | ₩24,141 | ₩25,133 | ₩24,141 | ₩24,749 | +2.52% | 2.8천 |
|---|
| 2026.02.18 | ₩25,012 | ₩25,133 | ₩24,288 | ₩25,133 | +0.48% | 2.3천 |
|---|
| 2026.02.17 | ₩25,147 | ₩25,147 | ₩24,892 | ₩24,892 | -1.01% | 4.5천 |
|---|
| 2026.02.13 | ₩24,979 | ₩24,979 | ₩24,979 | ₩24,979 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩24,878 | ₩25,147 | ₩24,878 | ₩24,986 | +0.43% | 2천 |
|---|
| 2026.02.11 | ₩24,825 | ₩25,147 | ₩24,825 | ₩25,093 | +1.08% | 3.2천 |
|---|
| 2026.02.10 | ₩25,147 | ₩25,147 | ₩25,006 | ₩25,147 | 0.00% | 2.6천 |
|---|
| 2026.02.09 | ₩24,856 | ₩24,994 | ₩24,852 | ₩24,852 | -0.02% | 5.4천 |
|---|
| 2026.02.06 | ₩25,147 | ₩25,147 | ₩24,995 | ₩24,995 | -0.60% | 590 |
|---|
| 2026.02.05 | ₩24,750 | ₩24,905 | ₩24,750 | ₩24,845 | +0.38% | 1.4천 |
|---|
| 2026.02.04 | ₩24,811 | ₩24,912 | ₩24,811 | ₩24,912 | +0.41% | 526 |
|---|
| 2026.02.03 | ₩24,999 | ₩25,187 | ₩24,744 | ₩24,744 | -1.02% | 854 |
|---|
| 2026.02.02 | ₩24,677 | ₩25,040 | ₩24,677 | ₩25,026 | +1.41% | 1.9천 |
|---|
| 2026.01.30 | ₩24,811 | ₩25,106 | ₩24,811 | ₩25,106 | +1.19% | 2.1천 |
|---|
| 2026.01.29 | ₩25,106 | ₩25,147 | ₩24,825 | ₩24,838 | -1.07% | 4.2천 |
|---|
| 2026.01.28 | ₩24,945 | ₩25,147 | ₩24,825 | ₩24,966 | +0.08% | 2.6천 |
|---|
| 2026.01.27 | ₩24,811 | ₩24,945 | ₩24,811 | ₩24,939 | +0.51% | 5.1천 |
|---|
| 2026.01.26 | ₩24,704 | ₩24,945 | ₩24,704 | ₩24,890 | +0.75% | 9.3천 |
|---|
| 2026.01.23 | ₩23,940 | ₩25,079 | ₩23,940 | ₩24,811 | +3.64% | 6.4천 |
|---|
| 2026.01.22 | ₩24,141 | ₩24,141 | ₩23,940 | ₩24,006 | -0.56% | 4.2천 |
|---|
| 2026.01.21 | ₩24,060 | ₩24,543 | ₩23,470 | ₩24,141 | +0.33% | 3.6천 |
|---|
| 2026.01.20 | ₩25,147 | ₩25,147 | ₩24,154 | ₩24,543 | -2.40% | 7.4천 |
|---|
| 2026.01.16 | ₩24,744 | ₩24,778 | ₩24,476 | ₩24,731 | -0.05% | 1.4천 |
|---|
| 2026.01.15 | ₩24,811 | ₩25,012 | ₩24,483 | ₩24,666 | -0.59% | 3.2천 |
|---|
| 2026.01.14 | ₩23,859 | ₩24,811 | ₩23,658 | ₩24,677 | +3.43% | 6천 |
|---|
| 2026.01.13 | ₩23,736 | ₩23,868 | ₩23,403 | ₩23,852 | +0.49% | 1.4천 |
|---|
| 2026.01.12 | ₩23,999 | ₩23,999 | ₩23,470 | ₩23,517 | -2.01% | 8.5천 |
|---|
| 2026.01.09 | ₩24,074 | ₩24,275 | ₩23,712 | ₩23,872 | -0.84% | 3.2천 |
|---|
| 2026.01.08 | ₩24,074 | ₩24,465 | ₩24,074 | ₩24,416 | +1.42% | 1.5천 |
|---|
| 2026.01.07 | ₩24,382 | ₩24,382 | ₩24,340 | ₩24,340 | -0.17% | 572 |
|---|
| 2026.01.06 | ₩24,141 | ₩24,476 | ₩24,141 | ₩24,429 | +1.19% | 2.9천 |
|---|
| 2026.01.05 | ₩23,919 | ₩24,141 | ₩23,919 | ₩24,141 | +0.93% | 1.7천 |
|---|
| 2026.01.02 | ₩23,805 | ₩23,899 | ₩23,484 | ₩23,832 | +0.11% | 6.5천 |
|---|
| 2025.12.31 | ₩23,940 | ₩23,940 | ₩22,987 | ₩23,805 | -0.56% | 9.9천 |
|---|
| 2025.12.30 | ₩23,899 | ₩24,315 | ₩23,872 | ₩23,971 | +0.30% | 6.6천 |
|---|
| 2025.12.29 | ₩23,457 | ₩23,805 | ₩23,457 | ₩23,687 | +0.98% | 5.4천 |
|---|
| 2025.12.26 | ₩23,470 | ₩23,470 | ₩23,188 | ₩23,202 | -1.14% | 7천 |
|---|
| 2025.12.24 | ₩24,154 | ₩24,275 | ₩23,738 | ₩24,007 | -0.61% | 2.7천 |
|---|
| 2025.12.23 | ₩24,074 | ₩24,154 | ₩23,738 | ₩24,154 | +0.33% | 4.4천 |
|---|
| 2025.12.22 | ₩24,074 | ₩24,395 | ₩24,074 | ₩24,395 | +1.34% | 1천 |
|---|
| 2025.12.19 | ₩23,805 | ₩23,805 | ₩23,725 | ₩23,805 | 0.00% | 3.3천 |
|---|
| 2025.12.18 | ₩23,470 | ₩23,953 | ₩23,282 | ₩23,470 | 0.00% | 8.4천 |
|---|
| 2025.12.17 | ₩24,599 | ₩24,599 | ₩24,141 | ₩24,141 | -1.86% | 2.6천 |
|---|
| 2025.12.16 | ₩24,610 | ₩24,677 | ₩23,940 | ₩24,141 | -1.91% | 4.2천 |
|---|
| 2025.12.15 | ₩24,637 | ₩24,637 | ₩23,953 | ₩24,342 | -1.20% | 4.2천 |
|---|
| 2025.12.12 | ₩24,530 | ₩25,066 | ₩24,348 | ₩24,570 | +0.16% | 2.2천 |
|---|
| 2025.12.11 | ₩24,999 | ₩25,066 | ₩24,308 | ₩24,677 | -1.29% | 4.2천 |
|---|
| 2025.12.10 | ₩24,691 | ₩25,053 | ₩24,691 | ₩25,053 | +1.47% | 4.5천 |
|---|
| 2025.12.09 | ₩25,012 | ₩25,080 | ₩24,677 | ₩24,945 | -0.27% | 8천 |
|---|
| 2025.12.08 | ₩24,878 | ₩25,147 | ₩24,878 | ₩25,004 | +0.50% | 3.4천 |
|---|
| 2025.12.05 | ₩25,080 | ₩25,080 | ₩24,677 | ₩24,878 | -0.80% | 3천 |
|---|
| 2025.12.04 | ₩24,415 | ₩25,068 | ₩24,415 | ₩24,811 | +1.62% | 3.2천 |
|---|
| 2025.12.03 | ₩23,564 | ₩25,080 | ₩23,564 | ₩24,744 | +5.01% | 7.7천 |
|---|
| 2025.12.02 | ₩24,737 | ₩25,106 | ₩24,020 | ₩24,020 | -2.90% | 9천 |
|---|
| 2025.12.01 | ₩25,012 | ₩25,012 | ₩23,940 | ₩24,892 | -0.48% | 3.4천 |
|---|
| 2025.11.28 | ₩24,114 | ₩25,723 | ₩24,114 | ₩25,005 | +3.70% | 1.2만 |
|---|
| 2025.11.26 | ₩23,738 | ₩24,677 | ₩22,437 | ₩24,409 | +2.82% | 2.7만 |
|---|
| 2025.11.25 | ₩23,188 | ₩23,468 | ₩23,148 | ₩23,148 | -0.17% | 3.2천 |
|---|
| 2025.11.24 | ₩23,470 | ₩23,484 | ₩23,256 | ₩23,256 | -0.91% | 1.5천 |
|---|
| 2025.11.21 | ₩23,325 | ₩23,799 | ₩23,148 | ₩23,588 | +1.13% | 3.7천 |
|---|
| 2025.11.20 | ₩23,658 | ₩23,738 | ₩23,467 | ₩23,738 | +0.34% | 3천 |
|---|
| 2025.11.19 | ₩24,503 | ₩24,677 | ₩23,484 | ₩23,644 | -3.50% | 9.2천 |
|---|
| 2025.11.18 | ₩24,677 | ₩24,811 | ₩24,677 | ₩24,811 | +0.54% | 887 |
|---|
| 2025.11.17 | ₩24,074 | ₩24,798 | ₩24,074 | ₩24,543 | +1.95% | 6.8천 |
|---|
| 2025.11.13 | ₩24,409 | ₩25,348 | ₩23,403 | ₩23,926 | -1.98% | 1.4만 |
|---|
| 2025.11.12 | ₩24,038 | ₩24,127 | ₩23,872 | ₩24,074 | +0.15% | 6.3천 |
|---|
| 2025.11.11 | ₩24,208 | ₩24,237 | ₩23,872 | ₩23,872 | -1.39% | 2.2천 |
|---|
| 2025.11.10 | ₩23,470 | ₩24,433 | ₩23,470 | ₩24,392 | +3.93% | 2.1천 |
|---|
| 2025.11.07 | ₩24,141 | ₩24,141 | ₩23,470 | ₩23,470 | -2.78% | 856 |
|---|
| 2025.11.06 | ₩23,215 | ₩23,705 | ₩23,135 | ₩23,705 | +2.11% | 1.9천 |
|---|
| 2025.11.05 | ₩24,141 | ₩24,296 | ₩23,470 | ₩23,470 | -2.78% | 3.6천 |
|---|
| 2025.11.04 | ₩23,886 | ₩24,235 | ₩23,631 | ₩24,114 | +0.95% | 4.5천 |
|---|
| 2025.11.03 | ₩23,913 | ₩24,704 | ₩23,872 | ₩24,436 | +2.19% | 3.1천 |
|---|
| 2025.10.31 | ₩23,510 | ₩24,141 | ₩23,135 | ₩24,141 | +2.68% | 2.8천 |
|---|
| 2025.10.30 | ₩23,500 | ₩23,604 | ₩23,135 | ₩23,470 | -0.13% | 3.1천 |
|---|
| 2025.10.29 | ₩23,470 | ₩24,999 | ₩23,470 | ₩23,640 | +0.73% | 3천 |
|---|
| 2025.10.28 | ₩23,644 | ₩23,805 | ₩23,162 | ₩23,309 | -1.42% | 4.4천 |
|---|
| 2025.10.27 | ₩24,489 | ₩24,489 | ₩22,598 | ₩23,135 | -5.53% | 7천 |
|---|
| 2025.10.24 | ₩23,886 | ₩24,409 | ₩23,470 | ₩23,805 | -0.34% | 2.5천 |
|---|
| 2025.10.23 | ₩24,677 | ₩24,878 | ₩23,926 | ₩24,154 | -2.12% | 1.7천 |
|---|
| 2025.10.22 | ₩24,489 | ₩25,167 | ₩23,873 | ₩24,664 | +0.71% | 4.7천 |
|---|
| 2025.10.21 | ₩25,495 | ₩25,884 | ₩24,409 | ₩24,945 | -2.16% | 6.1천 |
|---|
| 2025.10.20 | ₩25,182 | ₩25,482 | ₩24,986 | ₩25,200 | +0.07% | 2.7천 |
|---|
| 2025.10.17 | ₩25,012 | ₩25,162 | ₩24,945 | ₩24,945 | -0.27% | 7.8천 |
|---|
| 2025.10.16 | ₩24,717 | ₩25,214 | ₩24,717 | ₩24,945 | +0.92% | 6.3천 |
|---|
| 2025.10.15 | ₩24,503 | ₩24,610 | ₩24,409 | ₩24,530 | +0.11% | 5.1천 |
|---|
| 2025.10.14 | ₩24,409 | ₩24,556 | ₩24,141 | ₩24,476 | +0.27% | 1.2만 |
|---|
| 2025.10.13 | ₩24,476 | ₩24,597 | ₩24,127 | ₩24,288 | -0.77% | 8.3천 |
|---|
| 2025.10.10 | ₩24,409 | ₩24,436 | ₩24,127 | ₩24,127 | -1.15% | 3.8천 |
|---|
