시장 데이터를 불러오는 중
전체 종목
Saratoga Investment Corp 8.00% Notes due 2027 과거 주가
Saratoga Investment Corp 8.00% Notes due 2027 · SAJ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saratoga Investment Corp 8.00% Notes due 2027 · SAJ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,925 | ₩34,086 | ₩33,925 | ₩34,086 | +0.47% | 3.9천 |
| 2026.10.08 | ₩33,791 | ₩33,922 | ₩33,791 | ₩33,885 | +0.28% | 1.1천 |
| 2026.10.07 | ₩33,791 | ₩33,891 | ₩33,750 | ₩33,777 | -0.04% | 2.5천 |
| 2026.10.06 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 400 |
| 2026.10.05 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
| 2026.10.02 | ₩33,858 | ₩33,858 | ₩33,804 | ₩33,817 | -0.12% | 1.8천 |
| 2026.10.01 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 300 |
| 2026.09.30 | ₩33,791 | ₩33,791 | ₩33,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,724 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩33,724 | ₩33,757 | ₩33,523 | ₩33,757 | +0.10% | 1.5만 |
|---|
| 2026.09.28 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,757 | +0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,791 | +0.20% | 1.3천 |
|---|
| 2026.09.24 | ₩33,750 | ₩33,771 | ₩33,710 | ₩33,771 | +0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,724 | ₩33,791 | ₩33,697 | ₩33,777 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩33,750 | ₩33,750 | ₩33,563 | ₩33,734 | -0.05% | 6.7천 |
|---|
| 2026.09.21 | ₩33,712 | ₩33,750 | ₩33,697 | ₩33,724 | +0.04% | 2.9천 |
|---|
| 2026.09.18 | ₩33,549 | ₩33,657 | ₩33,543 | ₩33,657 | +0.32% | 4.6천 |
|---|
| 2026.09.17 | ₩33,536 | ₩33,595 | ₩33,455 | ₩33,536 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩33,737 | ₩33,737 | ₩33,536 | ₩33,657 | -0.24% | 2.1천 |
|---|
| 2026.09.15 | ₩33,683 | ₩33,683 | ₩33,523 | ₩33,523 | -0.48% | 2.1천 |
|---|
| 2026.09.14 | ₩33,683 | ₩33,710 | ₩33,630 | ₩33,651 | -0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩33,643 | ₩33,737 | ₩33,643 | ₩33,737 | +0.28% | 4.7천 |
|---|
| 2026.09.10 | ₩33,764 | ₩33,764 | ₩33,697 | ₩33,697 | -0.20% | 1.3천 |
|---|
| 2026.09.09 | ₩33,724 | ₩33,750 | ₩33,630 | ₩33,630 | -0.28% | 5.1천 |
|---|
| 2026.09.08 | ₩33,683 | ₩33,750 | ₩33,683 | ₩33,690 | +0.02% | 1.7천 |
|---|
| 2026.09.04 | ₩33,590 | ₩33,683 | ₩33,590 | ₩33,643 | +0.16% | 2.2천 |
|---|
| 2026.09.03 | ₩33,683 | ₩33,683 | ₩33,455 | ₩33,630 | -0.16% | 8.4천 |
|---|
| 2026.09.02 | ₩33,750 | ₩33,750 | ₩33,630 | ₩33,630 | -0.36% | 1.2천 |
|---|
| 2026.09.01 | ₩33,750 | ₩33,750 | ₩33,670 | ₩33,670 | -0.24% | 2.3천 |
|---|
| 2026.08.31 | ₩33,670 | ₩33,697 | ₩33,670 | ₩33,674 | +0.01% | 2.5천 |
|---|
| 2026.08.28 | ₩33,670 | ₩33,697 | ₩33,670 | ₩33,670 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩33,750 | ₩33,750 | ₩33,643 | ₩33,657 | -0.28% | 3.4천 |
|---|
| 2026.08.26 | ₩33,737 | ₩33,748 | ₩33,657 | ₩33,657 | -0.24% | 5.7천 |
|---|
| 2026.08.25 | ₩33,616 | ₩33,730 | ₩33,603 | ₩33,603 | -0.04% | 5.7천 |
|---|
| 2026.08.24 | ₩33,733 | ₩33,737 | ₩33,603 | ₩33,657 | -0.23% | 5.7천 |
|---|
| 2026.08.21 | ₩33,724 | ₩33,795 | ₩33,603 | ₩33,657 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩33,697 | ₩33,844 | ₩33,523 | ₩33,657 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩33,683 | ₩33,683 | ₩33,603 | ₩33,603 | -0.24% | 2.6천 |
|---|
| 2026.08.18 | ₩33,777 | ₩33,811 | ₩33,561 | ₩33,697 | -0.24% | 1.9만 |
|---|
| 2026.08.17 | ₩33,952 | ₩33,953 | ₩33,952 | ₩33,953 | +0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,844 | ₩33,978 | ₩33,844 | ₩33,965 | +0.36% | 2.5천 |
|---|
| 2026.08.13 | ₩34,300 | ₩34,448 | ₩34,300 | ₩34,448 | +0.43% | 2천 |
|---|
| 2026.08.12 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩34,314 | ₩34,327 | ₩34,300 | ₩34,300 | -0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩34,260 | ₩34,273 | ₩34,260 | ₩34,273 | +0.04% | 1.3천 |
|---|
| 2026.08.06 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,206 | ₩34,327 | ₩34,206 | ₩34,327 | +0.35% | 300 |
|---|
| 2026.07.30 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,206 | ₩34,434 | ₩34,193 | ₩34,327 | +0.35% | 800 |
|---|
| 2026.07.28 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩34,407 | ₩34,421 | ₩34,407 | ₩34,421 | +0.04% | 700 |
|---|
| 2026.07.22 | ₩34,327 | ₩34,387 | ₩34,327 | ₩34,387 | +0.18% | 900 |
|---|
| 2026.07.21 | ₩34,180 | ₩34,264 | ₩34,180 | ₩34,264 | +0.25% | 1.2천 |
|---|
| 2026.07.20 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,992 | ₩34,059 | ₩33,992 | ₩34,059 | +0.20% | 800 |
|---|
| 2026.07.15 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩34,126 | ₩34,126 | ₩34,059 | ₩34,059 | -0.20% | 700 |
|---|
| 2026.07.13 | ₩34,032 | ₩34,059 | ₩34,032 | ₩34,059 | +0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩33,791 | ₩34,314 | ₩33,791 | ₩34,059 | +0.79% | 3.2천 |
|---|
| 2026.07.09 | ₩33,965 | ₩34,180 | ₩33,965 | ₩34,096 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩34,025 | ₩34,180 | ₩33,844 | ₩33,965 | -0.18% | 2.1천 |
|---|
| 2026.07.07 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩34,421 | ₩34,421 | ₩34,327 | ₩34,421 | 0.00% | 2.6천 |
|---|
| 2026.07.01 | ₩34,515 | ₩34,515 | ₩34,331 | ₩34,340 | -0.51% | 2.8천 |
|---|
| 2026.06.30 | ₩34,515 | ₩34,515 | ₩34,294 | ₩34,294 | -0.64% | 1.9천 |
|---|
| 2026.06.29 | ₩34,461 | ₩34,461 | ₩34,354 | ₩34,354 | -0.31% | 1천 |
|---|
| 2026.06.26 | ₩34,488 | ₩34,528 | ₩34,327 | ₩34,354 | -0.39% | 3.3천 |
|---|
| 2026.06.25 | ₩34,327 | ₩34,327 | ₩34,193 | ₩34,314 | -0.04% | 2.3천 |
|---|
| 2026.06.24 | ₩34,528 | ₩34,528 | ₩34,086 | ₩34,112 | -1.20% | 3.1천 |
|---|
| 2026.06.23 | ₩34,729 | ₩34,729 | ₩34,339 | ₩34,515 | -0.62% | 2.7천 |
|---|
| 2026.06.22 | ₩35,038 | ₩37,438 | ₩34,595 | ₩34,595 | -1.26% | 6.9천 |
|---|
| 2026.06.18 | ₩34,548 | ₩34,548 | ₩34,483 | ₩34,483 | -0.19% | 3.1천 |
|---|
| 2026.06.17 | ₩34,475 | ₩34,582 | ₩34,434 | ₩34,582 | +0.31% | 8.6천 |
|---|
| 2026.06.16 | ₩34,434 | ₩34,689 | ₩34,273 | ₩34,528 | +0.27% | 9.2천 |
|---|
| 2026.06.15 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩34,340 | ₩34,702 | ₩34,340 | ₩34,702 | +1.05% | 7.5천 |
|---|
| 2026.06.11 | ₩34,287 | ₩34,287 | ₩34,233 | ₩34,233 | -0.16% | 600 |
|---|
| 2026.06.10 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,858 | ₩34,300 | ₩33,858 | ₩34,151 | +0.87% | 3.3천 |
|---|
| 2026.06.05 | ₩34,072 | ₩34,072 | ₩33,898 | ₩33,992 | -0.24% | 5천 |
|---|
| 2026.06.04 | ₩34,354 | ₩34,354 | ₩33,858 | ₩33,858 | -1.44% | 6.1천 |
|---|
| 2026.06.03 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩34,153 | ₩34,462 | ₩34,153 | ₩34,462 | +0.91% | 1.7천 |
|---|
| 2026.06.01 | ₩33,871 | ₩34,153 | ₩33,858 | ₩33,992 | +0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩34,220 | ₩34,220 | ₩33,831 | ₩33,992 | -0.67% | 2.2천 |
|---|
| 2026.05.28 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩34,025 | ₩34,063 | ₩34,025 | ₩34,063 | +0.11% | 900 |
|---|
| 2026.05.26 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,025 | ₩34,220 | ₩33,844 | ₩34,025 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩33,804 | ₩34,051 | ₩33,804 | ₩34,051 | +0.73% | 2.5천 |
|---|
| 2026.05.19 | ₩33,858 | ₩33,978 | ₩33,847 | ₩33,930 | +0.21% | 1천 |
|---|
| 2026.05.18 | ₩34,193 | ₩34,193 | ₩33,911 | ₩33,992 | -0.59% | 900 |
|---|
| 2026.05.15 | ₩33,804 | ₩33,986 | ₩33,804 | ₩33,858 | +0.16% | 2.2천 |
|---|
| 2026.05.14 | ₩34,515 | ₩34,756 | ₩34,488 | ₩34,756 | +0.70% | 1.7천 |
|---|
| 2026.05.13 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,528 | ₩34,803 | ₩34,461 | ₩34,803 | +0.80% | 5.1천 |
|---|
| 2026.05.11 | ₩34,421 | ₩34,421 | ₩34,394 | ₩34,394 | -0.08% | 1.6천 |
|---|
| 2026.05.08 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩34,461 | ₩34,517 | ₩34,461 | ₩34,517 | +0.16% | 800 |
|---|
| 2026.05.05 | ₩34,340 | ₩34,756 | ₩34,340 | ₩34,570 | +0.67% | 1.4천 |
|---|
| 2026.05.04 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩34,716 | ₩34,716 | ₩34,277 | ₩34,277 | -1.26% | 700 |
|---|
| 2026.04.30 | ₩34,273 | ₩34,287 | ₩34,260 | ₩34,287 | +0.04% | 1.6천 |
|---|
| 2026.04.29 | ₩34,180 | ₩34,649 | ₩34,180 | ₩34,649 | +1.37% | 3.1천 |
|---|
| 2026.04.28 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,528 | ₩34,662 | ₩34,374 | ₩34,662 | +0.39% | 2.6천 |
|---|
| 2026.04.22 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩34,153 | ₩34,452 | ₩34,153 | ₩34,363 | +0.62% | 2천 |
|---|
| 2026.04.17 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩33,965 | ₩34,086 | ₩33,965 | ₩34,086 | +0.36% | 500 |
|---|
| 2026.04.15 | ₩33,965 | ₩34,045 | ₩33,965 | ₩34,045 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩34,019 | ₩34,367 | ₩34,019 | ₩34,072 | +0.16% | 700 |
|---|
| 2026.04.13 | ₩34,091 | ₩34,743 | ₩34,091 | ₩34,729 | +1.87% | 1.5천 |
|---|
| 2026.04.10 | ₩34,247 | ₩34,528 | ₩34,247 | ₩34,528 | +0.82% | 1.3천 |
|---|
| 2026.04.09 | ₩33,978 | ₩34,260 | ₩33,978 | ₩34,260 | +0.83% | 600 |
|---|
| 2026.04.08 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩34,072 | ₩34,401 | ₩34,072 | ₩34,401 | +0.96% | 1.3천 |
|---|
| 2026.04.02 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩34,019 | ₩34,019 | ₩33,965 | ₩33,965 | -0.16% | 300 |
|---|
| 2026.03.31 | ₩34,180 | ₩34,180 | ₩33,965 | ₩33,965 | -0.63% | 900 |
|---|
| 2026.03.30 | ₩34,166 | ₩34,863 | ₩34,166 | ₩34,280 | +0.33% | 6천 |
|---|
| 2026.03.27 | ₩34,407 | ₩34,407 | ₩34,025 | ₩34,314 | -0.27% | 2.2천 |
|---|
| 2026.03.26 | ₩33,817 | ₩33,898 | ₩33,724 | ₩33,898 | +0.24% | 1.4천 |
|---|
| 2026.03.25 | ₩33,930 | ₩33,952 | ₩33,683 | ₩33,925 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩34,059 | ₩34,206 | ₩34,059 | ₩34,206 | +0.43% | 1.3천 |
|---|
| 2026.03.18 | ₩33,952 | ₩35,199 | ₩33,796 | ₩34,083 | +0.39% | 5.1천 |
|---|
| 2026.03.17 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩33,858 | ₩33,938 | ₩33,791 | ₩33,804 | -0.16% | 3.7천 |
|---|
| 2026.03.11 | ₩33,871 | ₩33,871 | ₩33,804 | ₩33,804 | -0.20% | 400 |
|---|
| 2026.03.10 | ₩33,765 | ₩33,777 | ₩33,750 | ₩33,777 | +0.04% | 500 |
|---|
| 2026.03.09 | ₩33,844 | ₩33,871 | ₩33,757 | ₩33,871 | +0.08% | 2.7천 |
|---|
| 2026.03.06 | ₩33,630 | ₩33,817 | ₩33,630 | ₩33,769 | +0.41% | 4천 |
|---|
| 2026.03.05 | ₩33,804 | ₩33,804 | ₩33,764 | ₩33,764 | -0.12% | 400 |
|---|
| 2026.03.04 | ₩33,831 | ₩33,831 | ₩33,784 | ₩33,792 | -0.11% | 800 |
|---|
| 2026.03.03 | ₩33,683 | ₩33,710 | ₩33,523 | ₩33,630 | -0.16% | 9.9천 |
|---|
| 2026.03.02 | ₩33,683 | ₩33,791 | ₩33,683 | ₩33,791 | +0.32% | 400 |
|---|
| 2026.02.27 | ₩33,938 | ₩33,938 | ₩33,710 | ₩33,844 | -0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩33,925 | ₩34,032 | ₩33,858 | ₩33,858 | -0.20% | 3.4천 |
|---|
| 2026.02.25 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,938 | ₩34,112 | ₩33,938 | ₩34,045 | +0.32% | 1.9천 |
|---|
| 2026.02.23 | ₩33,844 | ₩33,938 | ₩33,844 | ₩33,938 | +0.28% | 3.3천 |
|---|
| 2026.02.20 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,885 | ₩33,937 | ₩33,871 | ₩33,937 | +0.15% | 1.3천 |
|---|
| 2026.02.18 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩33,817 | ₩34,059 | ₩33,817 | ₩33,898 | +0.24% | 4.4천 |
|---|
| 2026.02.13 | ₩33,885 | ₩34,099 | ₩33,858 | ₩33,931 | +0.14% | 7.7천 |
|---|
| 2026.02.12 | ₩34,515 | ₩34,528 | ₩34,367 | ₩34,461 | -0.16% | 4.6천 |
|---|
| 2026.02.11 | ₩34,528 | ₩34,528 | ₩34,381 | ₩34,485 | -0.12% | 3.2천 |
|---|
| 2026.02.10 | ₩34,997 | ₩34,997 | ₩34,354 | ₩34,381 | -1.76% | 1.2만 |
|---|
| 2026.02.09 | ₩35,233 | ₩35,534 | ₩34,932 | ₩34,993 | -0.68% | 5.3천 |
|---|
| 2026.02.06 | ₩34,783 | ₩34,984 | ₩34,591 | ₩34,702 | -0.23% | 5.5천 |
|---|
| 2026.02.05 | ₩34,542 | ₩34,589 | ₩34,542 | ₩34,589 | +0.14% | 1.2천 |
|---|
| 2026.02.04 | ₩34,220 | ₩34,796 | ₩34,220 | ₩34,542 | +0.94% | 3.5천 |
|---|
| 2026.02.03 | ₩34,743 | ₩34,783 | ₩34,609 | ₩34,609 | -0.39% | 5.1천 |
|---|
| 2026.02.02 | ₩34,421 | ₩34,697 | ₩34,339 | ₩34,622 | +0.58% | 4.3천 |
|---|
| 2026.01.30 | ₩34,555 | ₩34,555 | ₩34,504 | ₩34,504 | -0.15% | 3.8천 |
|---|
| 2026.01.29 | ₩34,582 | ₩34,582 | ₩34,568 | ₩34,582 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩34,642 | ₩34,729 | ₩34,642 | ₩34,729 | +0.25% | 500 |
|---|
| 2026.01.27 | ₩34,796 | ₩34,796 | ₩34,723 | ₩34,723 | -0.21% | 1.8천 |
|---|
| 2026.01.26 | ₩34,729 | ₩34,850 | ₩34,716 | ₩34,796 | +0.19% | 2.9천 |
|---|
| 2026.01.23 | ₩34,528 | ₩35,038 | ₩34,327 | ₩34,877 | +1.01% | 6.7천 |
|---|
| 2026.01.22 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩34,260 | ₩34,528 | ₩34,260 | ₩34,412 | +0.44% | 5.1천 |
|---|
| 2026.01.20 | ₩34,247 | ₩34,247 | ₩34,126 | ₩34,177 | -0.20% | 1.6천 |
|---|
| 2026.01.16 | ₩34,206 | ₩34,206 | ₩34,189 | ₩34,189 | -0.05% | 1.6천 |
|---|
| 2026.01.15 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩34,059 | ₩34,367 | ₩34,035 | ₩34,180 | +0.35% | 2.3천 |
|---|
| 2026.01.13 | ₩34,086 | ₩34,201 | ₩34,086 | ₩34,201 | +0.34% | 2천 |
|---|
| 2026.01.12 | ₩34,086 | ₩34,367 | ₩34,005 | ₩34,220 | +0.39% | 6.2천 |
|---|
| 2026.01.09 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,381 | ₩34,381 | ₩34,190 | ₩34,247 | -0.39% | 3.2천 |
|---|
| 2026.01.07 | ₩34,394 | ₩34,394 | ₩34,248 | ₩34,322 | -0.21% | 2.4천 |
|---|
| 2026.01.06 | ₩34,394 | ₩34,394 | ₩34,288 | ₩34,394 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩34,327 | ₩34,327 | ₩34,126 | ₩34,245 | -0.24% | 5.7천 |
|---|
| 2026.01.02 | ₩34,253 | ₩34,394 | ₩34,253 | ₩34,287 | +0.10% | 1.4천 |
|---|
| 2025.12.31 | ₩34,139 | ₩34,139 | ₩34,126 | ₩34,139 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩34,240 | ₩34,287 | ₩34,240 | ₩34,247 | +0.02% | 1.1천 |
|---|
| 2025.12.29 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩34,059 | ₩34,193 | ₩34,059 | ₩34,193 | +0.39% | 2천 |
|---|
| 2025.12.24 | ₩34,308 | ₩34,308 | ₩33,978 | ₩33,978 | -0.96% | 700 |
|---|
| 2025.12.23 | ₩34,099 | ₩34,560 | ₩34,013 | ₩34,153 | +0.16% | 8.8천 |
|---|
| 2025.12.22 | ₩33,911 | ₩34,099 | ₩33,911 | ₩34,029 | +0.35% | 2.3천 |
|---|
| 2025.12.19 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩34,059 | ₩34,059 | ₩33,827 | ₩34,059 | 0.00% | 5.1천 |
|---|
| 2025.12.17 | ₩33,831 | ₩34,126 | ₩33,831 | ₩34,099 | +0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩33,925 | ₩33,925 | ₩33,791 | ₩33,844 | -0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩33,952 | ₩33,952 | ₩33,777 | ₩33,777 | -0.51% | 5.1천 |
|---|
| 2025.12.12 | ₩33,831 | ₩33,858 | ₩33,724 | ₩33,777 | -0.16% | 2만 |
|---|
| 2025.12.11 | ₩33,750 | ₩33,925 | ₩33,737 | ₩33,831 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,898 | ₩33,898 | ₩33,737 | ₩33,871 | -0.08% | 6.8천 |
|---|
| 2025.12.09 | ₩33,791 | ₩33,898 | ₩33,737 | ₩33,817 | +0.08% | 4.3천 |
|---|
| 2025.12.08 | ₩33,750 | ₩33,844 | ₩33,724 | ₩33,831 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,831 | ₩33,844 | ₩33,737 | ₩33,804 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩33,777 | ₩33,844 | ₩33,764 | ₩33,844 | +0.20% | 6.6천 |
|---|
| 2025.12.03 | ₩33,889 | ₩33,889 | ₩33,750 | ₩33,858 | -0.09% | 3.6천 |
|---|
| 2025.12.02 | ₩33,952 | ₩33,952 | ₩33,737 | ₩33,858 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩33,844 | ₩33,965 | ₩33,844 | ₩33,965 | +0.36% | 1.2천 |
|---|
| 2025.11.28 | ₩33,978 | ₩33,978 | ₩33,750 | ₩33,764 | -0.63% | 3.6천 |
|---|
| 2025.11.26 | ₩33,858 | ₩33,925 | ₩33,750 | ₩33,831 | -0.08% | 1.9만 |
|---|
| 2025.11.25 | ₩33,724 | ₩33,737 | ₩33,724 | ₩33,737 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,817 | ₩33,831 | ₩33,724 | ₩33,831 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩33,831 | ₩33,831 | ₩33,777 | ₩33,777 | -0.16% | 1.2천 |
|---|
| 2025.11.20 | ₩33,844 | ₩33,844 | ₩33,737 | ₩33,789 | -0.16% | 5.5천 |
|---|
| 2025.11.19 | ₩33,767 | ₩33,831 | ₩33,767 | ₩33,791 | +0.07% | 4.9천 |
|---|
| 2025.11.18 | ₩33,775 | ₩33,817 | ₩33,775 | ₩33,817 | +0.13% | 2.5천 |
|---|
| 2025.11.17 | ₩33,791 | ₩33,817 | ₩33,764 | ₩33,804 | +0.04% | 4.1천 |
|---|
| 2025.11.14 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩34,488 | ₩34,488 | ₩34,327 | ₩34,421 | -0.19% | 1.3천 |
|---|
| 2025.11.12 | ₩34,327 | ₩34,398 | ₩34,327 | ₩34,398 | +0.21% | 1.8천 |
|---|
| 2025.11.11 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩34,287 | ₩34,374 | ₩34,287 | ₩34,287 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩34,823 | ₩34,823 | ₩34,273 | ₩34,340 | -1.39% | 3.6천 |
|---|
| 2025.11.06 | ₩34,240 | ₩34,327 | ₩34,240 | ₩34,260 | +0.06% | 4.2천 |
|---|
| 2025.11.05 | ₩34,153 | ₩34,461 | ₩34,153 | ₩34,331 | +0.52% | 4.6천 |
|---|
| 2025.11.04 | ₩34,233 | ₩34,381 | ₩34,072 | ₩34,112 | -0.35% | 5.1천 |
|---|
| 2025.11.03 | ₩34,139 | ₩34,196 | ₩34,032 | ₩34,126 | -0.04% | 7.8천 |
|---|
| 2025.10.31 | ₩34,139 | ₩34,139 | ₩34,032 | ₩34,032 | -0.31% | 1.9천 |
|---|
| 2025.10.30 | ₩34,032 | ₩34,153 | ₩34,032 | ₩34,135 | +0.30% | 6.5천 |
|---|
| 2025.10.29 | ₩34,138 | ₩34,139 | ₩34,005 | ₩34,059 | -0.23% | 5.1천 |
|---|
| 2025.10.28 | ₩33,992 | ₩34,032 | ₩33,992 | ₩33,992 | 0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩34,005 | ₩34,233 | ₩33,925 | ₩34,059 | +0.16% | 3만 |
|---|
| 2025.10.24 | ₩33,992 | ₩34,004 | ₩33,925 | ₩33,938 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩33,885 | ₩34,114 | ₩33,885 | ₩33,992 | +0.32% | 7.8천 |
|---|
| 2025.10.22 | ₩33,994 | ₩34,206 | ₩33,885 | ₩34,072 | +0.23% | 1.4만 |
|---|
| 2025.10.21 | ₩34,059 | ₩34,233 | ₩33,938 | ₩34,076 | +0.05% | 8.7천 |
|---|
| 2025.10.20 | ₩34,059 | ₩34,233 | ₩34,059 | ₩34,059 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩34,019 | ₩34,138 | ₩33,965 | ₩34,059 | +0.12% | 7.5천 |
|---|
| 2025.10.16 | ₩34,233 | ₩34,233 | ₩33,952 | ₩34,193 | -0.12% | 1만 |
|---|
| 2025.10.15 | ₩33,978 | ₩34,112 | ₩33,978 | ₩34,063 | +0.25% | 5.4천 |
|---|
| 2025.10.14 | ₩33,978 | ₩34,142 | ₩33,978 | ₩34,106 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩34,233 | ₩34,233 | ₩34,005 | ₩34,106 | -0.37% | 900 |
|---|
| 2025.10.10 | ₩34,206 | ₩34,233 | ₩34,206 | ₩34,233 | +0.08% | 400 |
|---|