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 | ₩33,792 | ₩33,952 | ₩33,792 | ₩33,952 | +0.47% | 3.9천 |
| 2026.10.08 | ₩33,658 | ₩33,789 | ₩33,658 | ₩33,752 | +0.28% | 1.1천 |
| 2026.10.07 | ₩33,658 | ₩33,759 | ₩33,618 | ₩33,645 | -0.04% | 2.5천 |
| 2026.10.06 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 400 |
| 2026.10.05 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
| 2026.10.02 | ₩33,725 | ₩33,725 | ₩33,672 | ₩33,685 | -0.12% | 1.8천 |
| 2026.10.01 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 300 |
| 2026.09.30 | ₩33,658 | ₩33,658 | ₩33,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,592 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩33,592 | ₩33,625 | ₩33,391 | ₩33,625 | +0.10% | 1.5만 |
|---|
| 2026.09.28 | ₩33,592 | ₩33,658 | ₩33,592 | ₩33,625 | +0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩33,592 | ₩33,658 | ₩33,592 | ₩33,658 | +0.20% | 1.3천 |
|---|
| 2026.09.24 | ₩33,618 | ₩33,638 | ₩33,578 | ₩33,638 | +0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,592 | ₩33,658 | ₩33,565 | ₩33,645 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩33,618 | ₩33,618 | ₩33,431 | ₩33,602 | -0.05% | 6.7천 |
|---|
| 2026.09.21 | ₩33,580 | ₩33,618 | ₩33,565 | ₩33,592 | +0.04% | 2.9천 |
|---|
| 2026.09.18 | ₩33,418 | ₩33,525 | ₩33,411 | ₩33,525 | +0.32% | 4.6천 |
|---|
| 2026.09.17 | ₩33,405 | ₩33,463 | ₩33,324 | ₩33,405 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩33,605 | ₩33,605 | ₩33,405 | ₩33,525 | -0.24% | 2.1천 |
|---|
| 2026.09.15 | ₩33,552 | ₩33,552 | ₩33,391 | ₩33,391 | -0.48% | 2.1천 |
|---|
| 2026.09.14 | ₩33,552 | ₩33,578 | ₩33,498 | ₩33,519 | -0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩33,511 | ₩33,605 | ₩33,511 | ₩33,605 | +0.28% | 4.7천 |
|---|
| 2026.09.10 | ₩33,632 | ₩33,632 | ₩33,565 | ₩33,565 | -0.20% | 1.3천 |
|---|
| 2026.09.09 | ₩33,592 | ₩33,618 | ₩33,498 | ₩33,498 | -0.28% | 5.1천 |
|---|
| 2026.09.08 | ₩33,552 | ₩33,618 | ₩33,552 | ₩33,558 | +0.02% | 1.7천 |
|---|
| 2026.09.04 | ₩33,458 | ₩33,552 | ₩33,458 | ₩33,511 | +0.16% | 2.2천 |
|---|
| 2026.09.03 | ₩33,552 | ₩33,552 | ₩33,324 | ₩33,498 | -0.16% | 8.4천 |
|---|
| 2026.09.02 | ₩33,618 | ₩33,618 | ₩33,498 | ₩33,498 | -0.36% | 1.2천 |
|---|
| 2026.09.01 | ₩33,618 | ₩33,618 | ₩33,538 | ₩33,538 | -0.24% | 2.3천 |
|---|
| 2026.08.31 | ₩33,538 | ₩33,565 | ₩33,538 | ₩33,542 | +0.01% | 2.5천 |
|---|
| 2026.08.28 | ₩33,538 | ₩33,565 | ₩33,538 | ₩33,538 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩33,618 | ₩33,618 | ₩33,511 | ₩33,525 | -0.28% | 3.4천 |
|---|
| 2026.08.26 | ₩33,605 | ₩33,616 | ₩33,525 | ₩33,525 | -0.24% | 5.7천 |
|---|
| 2026.08.25 | ₩33,485 | ₩33,598 | ₩33,471 | ₩33,471 | -0.04% | 5.7천 |
|---|
| 2026.08.24 | ₩33,601 | ₩33,605 | ₩33,471 | ₩33,525 | -0.23% | 5.7천 |
|---|
| 2026.08.21 | ₩33,592 | ₩33,662 | ₩33,471 | ₩33,525 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩33,565 | ₩33,712 | ₩33,391 | ₩33,525 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩33,552 | ₩33,552 | ₩33,471 | ₩33,471 | -0.24% | 2.6천 |
|---|
| 2026.08.18 | ₩33,645 | ₩33,678 | ₩33,430 | ₩33,565 | -0.24% | 1.9만 |
|---|
| 2026.08.17 | ₩33,819 | ₩33,820 | ₩33,819 | ₩33,820 | +0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,712 | ₩33,845 | ₩33,712 | ₩33,832 | +0.36% | 2.5천 |
|---|
| 2026.08.13 | ₩34,166 | ₩34,313 | ₩34,166 | ₩34,313 | +0.43% | 2천 |
|---|
| 2026.08.12 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩34,179 | ₩34,193 | ₩34,166 | ₩34,166 | -0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩34,126 | ₩34,139 | ₩34,126 | ₩34,139 | +0.04% | 1.3천 |
|---|
| 2026.08.06 | ₩34,274 | ₩34,274 | ₩34,274 | ₩34,274 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,274 | ₩34,274 | ₩34,274 | ₩34,274 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,274 | ₩34,274 | ₩34,274 | ₩34,274 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩34,274 | ₩34,274 | ₩34,274 | ₩34,274 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,072 | ₩34,193 | ₩34,072 | ₩34,193 | +0.35% | 300 |
|---|
| 2026.07.30 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,072 | ₩34,299 | ₩34,059 | ₩34,193 | +0.35% | 800 |
|---|
| 2026.07.28 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩34,273 | ₩34,286 | ₩34,273 | ₩34,286 | +0.04% | 700 |
|---|
| 2026.07.22 | ₩34,193 | ₩34,253 | ₩34,193 | ₩34,253 | +0.18% | 900 |
|---|
| 2026.07.21 | ₩34,046 | ₩34,130 | ₩34,046 | ₩34,130 | +0.25% | 1.2천 |
|---|
| 2026.07.20 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,859 | ₩33,926 | ₩33,859 | ₩33,926 | +0.20% | 800 |
|---|
| 2026.07.15 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩33,992 | ₩33,992 | ₩33,926 | ₩33,926 | -0.20% | 700 |
|---|
| 2026.07.13 | ₩33,899 | ₩33,926 | ₩33,899 | ₩33,926 | +0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩33,658 | ₩34,179 | ₩33,658 | ₩33,926 | +0.79% | 3.2천 |
|---|
| 2026.07.09 | ₩33,832 | ₩34,046 | ₩33,832 | ₩33,963 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩33,892 | ₩34,046 | ₩33,712 | ₩33,832 | -0.18% | 2.1천 |
|---|
| 2026.07.07 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩34,286 | ₩34,286 | ₩34,193 | ₩34,286 | 0.00% | 2.6천 |
|---|
| 2026.07.01 | ₩34,380 | ₩34,380 | ₩34,197 | ₩34,206 | -0.51% | 2.8천 |
|---|
| 2026.06.30 | ₩34,380 | ₩34,380 | ₩34,159 | ₩34,159 | -0.64% | 1.9천 |
|---|
| 2026.06.29 | ₩34,326 | ₩34,326 | ₩34,219 | ₩34,219 | -0.31% | 1천 |
|---|
| 2026.06.26 | ₩34,353 | ₩34,393 | ₩34,193 | ₩34,219 | -0.39% | 3.3천 |
|---|
| 2026.06.25 | ₩34,193 | ₩34,193 | ₩34,059 | ₩34,179 | -0.04% | 2.3천 |
|---|
| 2026.06.24 | ₩34,393 | ₩34,393 | ₩33,952 | ₩33,979 | -1.20% | 3.1천 |
|---|
| 2026.06.23 | ₩34,593 | ₩34,593 | ₩34,205 | ₩34,380 | -0.62% | 2.7천 |
|---|
| 2026.06.22 | ₩34,901 | ₩37,291 | ₩34,460 | ₩34,460 | -1.26% | 6.9천 |
|---|
| 2026.06.18 | ₩34,413 | ₩34,413 | ₩34,348 | ₩34,348 | -0.19% | 3.1천 |
|---|
| 2026.06.17 | ₩34,340 | ₩34,446 | ₩34,299 | ₩34,446 | +0.31% | 8.6천 |
|---|
| 2026.06.16 | ₩34,299 | ₩34,553 | ₩34,139 | ₩34,393 | +0.27% | 9.2천 |
|---|
| 2026.06.15 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩34,206 | ₩34,567 | ₩34,206 | ₩34,567 | +1.05% | 7.5천 |
|---|
| 2026.06.11 | ₩34,153 | ₩34,153 | ₩34,099 | ₩34,099 | -0.16% | 600 |
|---|
| 2026.06.10 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,725 | ₩34,166 | ₩33,725 | ₩34,018 | +0.87% | 3.3천 |
|---|
| 2026.06.05 | ₩33,939 | ₩33,939 | ₩33,765 | ₩33,859 | -0.24% | 5천 |
|---|
| 2026.06.04 | ₩34,219 | ₩34,219 | ₩33,725 | ₩33,725 | -1.44% | 6.1천 |
|---|
| 2026.06.03 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩34,019 | ₩34,328 | ₩34,019 | ₩34,328 | +0.91% | 1.7천 |
|---|
| 2026.06.01 | ₩33,739 | ₩34,019 | ₩33,725 | ₩33,859 | +0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩34,086 | ₩34,086 | ₩33,698 | ₩33,859 | -0.67% | 2.2천 |
|---|
| 2026.05.28 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩33,892 | ₩33,930 | ₩33,892 | ₩33,930 | +0.11% | 900 |
|---|
| 2026.05.26 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,892 | ₩34,086 | ₩33,712 | ₩33,892 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩33,672 | ₩33,917 | ₩33,672 | ₩33,917 | +0.73% | 2.5천 |
|---|
| 2026.05.19 | ₩33,725 | ₩33,845 | ₩33,714 | ₩33,797 | +0.21% | 1천 |
|---|
| 2026.05.18 | ₩34,059 | ₩34,059 | ₩33,779 | ₩33,859 | -0.59% | 900 |
|---|
| 2026.05.15 | ₩33,672 | ₩33,853 | ₩33,672 | ₩33,725 | +0.16% | 2.2천 |
|---|
| 2026.05.14 | ₩34,380 | ₩34,620 | ₩34,353 | ₩34,620 | +0.70% | 1.7천 |
|---|
| 2026.05.13 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,393 | ₩34,667 | ₩34,326 | ₩34,667 | +0.80% | 5.1천 |
|---|
| 2026.05.11 | ₩34,286 | ₩34,286 | ₩34,259 | ₩34,259 | -0.08% | 1.6천 |
|---|
| 2026.05.08 | ₩34,326 | ₩34,326 | ₩34,326 | ₩34,326 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩34,326 | ₩34,382 | ₩34,326 | ₩34,382 | +0.16% | 800 |
|---|
| 2026.05.05 | ₩34,206 | ₩34,620 | ₩34,206 | ₩34,434 | +0.67% | 1.4천 |
|---|
| 2026.05.04 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩34,580 | ₩34,580 | ₩34,143 | ₩34,143 | -1.26% | 700 |
|---|
| 2026.04.30 | ₩34,139 | ₩34,153 | ₩34,126 | ₩34,153 | +0.04% | 1.6천 |
|---|
| 2026.04.29 | ₩34,046 | ₩34,513 | ₩34,046 | ₩34,513 | +1.37% | 3.1천 |
|---|
| 2026.04.28 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,393 | ₩34,527 | ₩34,239 | ₩34,527 | +0.39% | 2.6천 |
|---|
| 2026.04.22 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩34,019 | ₩34,317 | ₩34,019 | ₩34,229 | +0.62% | 2천 |
|---|
| 2026.04.17 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩33,832 | ₩33,952 | ₩33,832 | ₩33,952 | +0.36% | 500 |
|---|
| 2026.04.15 | ₩33,832 | ₩33,912 | ₩33,832 | ₩33,912 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩33,885 | ₩34,233 | ₩33,885 | ₩33,939 | +0.16% | 700 |
|---|
| 2026.04.13 | ₩33,958 | ₩34,607 | ₩33,958 | ₩34,593 | +1.87% | 1.5천 |
|---|
| 2026.04.10 | ₩34,113 | ₩34,393 | ₩34,113 | ₩34,393 | +0.82% | 1.3천 |
|---|
| 2026.04.09 | ₩33,845 | ₩34,126 | ₩33,845 | ₩34,126 | +0.83% | 600 |
|---|
| 2026.04.08 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩33,939 | ₩34,266 | ₩33,939 | ₩34,266 | +0.96% | 1.3천 |
|---|
| 2026.04.02 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,885 | ₩33,885 | ₩33,832 | ₩33,832 | -0.16% | 300 |
|---|
| 2026.03.31 | ₩34,046 | ₩34,046 | ₩33,832 | ₩33,832 | -0.63% | 900 |
|---|
| 2026.03.30 | ₩34,032 | ₩34,727 | ₩34,032 | ₩34,146 | +0.33% | 6천 |
|---|
| 2026.03.27 | ₩34,273 | ₩34,273 | ₩33,892 | ₩34,179 | -0.27% | 2.2천 |
|---|
| 2026.03.26 | ₩33,685 | ₩33,765 | ₩33,592 | ₩33,765 | +0.24% | 1.4천 |
|---|
| 2026.03.25 | ₩33,797 | ₩33,819 | ₩33,552 | ₩33,792 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩33,926 | ₩34,072 | ₩33,926 | ₩34,072 | +0.43% | 1.3천 |
|---|
| 2026.03.18 | ₩33,819 | ₩35,061 | ₩33,664 | ₩33,950 | +0.39% | 5.1천 |
|---|
| 2026.03.17 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩33,725 | ₩33,805 | ₩33,658 | ₩33,672 | -0.16% | 3.7천 |
|---|
| 2026.03.11 | ₩33,739 | ₩33,739 | ₩33,672 | ₩33,672 | -0.20% | 400 |
|---|
| 2026.03.10 | ₩33,633 | ₩33,645 | ₩33,618 | ₩33,645 | +0.04% | 500 |
|---|
| 2026.03.09 | ₩33,712 | ₩33,739 | ₩33,625 | ₩33,739 | +0.08% | 2.7천 |
|---|
| 2026.03.06 | ₩33,498 | ₩33,685 | ₩33,498 | ₩33,637 | +0.41% | 4천 |
|---|
| 2026.03.05 | ₩33,672 | ₩33,672 | ₩33,632 | ₩33,632 | -0.12% | 400 |
|---|
| 2026.03.04 | ₩33,698 | ₩33,698 | ₩33,652 | ₩33,660 | -0.11% | 800 |
|---|
| 2026.03.03 | ₩33,552 | ₩33,578 | ₩33,391 | ₩33,498 | -0.16% | 9.9천 |
|---|
| 2026.03.02 | ₩33,552 | ₩33,658 | ₩33,552 | ₩33,658 | +0.32% | 400 |
|---|
| 2026.02.27 | ₩33,805 | ₩33,805 | ₩33,578 | ₩33,712 | -0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩33,792 | ₩33,899 | ₩33,725 | ₩33,725 | -0.20% | 3.4천 |
|---|
| 2026.02.25 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,805 | ₩33,979 | ₩33,805 | ₩33,912 | +0.32% | 1.9천 |
|---|
| 2026.02.23 | ₩33,712 | ₩33,805 | ₩33,712 | ₩33,805 | +0.28% | 3.3천 |
|---|
| 2026.02.20 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,752 | ₩33,804 | ₩33,739 | ₩33,804 | +0.15% | 1.3천 |
|---|
| 2026.02.18 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩33,685 | ₩33,926 | ₩33,685 | ₩33,765 | +0.24% | 4.4천 |
|---|
| 2026.02.13 | ₩33,752 | ₩33,966 | ₩33,725 | ₩33,799 | +0.14% | 7.7천 |
|---|
| 2026.02.12 | ₩34,380 | ₩34,393 | ₩34,233 | ₩34,326 | -0.16% | 4.6천 |
|---|
| 2026.02.11 | ₩34,393 | ₩34,393 | ₩34,246 | ₩34,350 | -0.12% | 3.2천 |
|---|
| 2026.02.10 | ₩34,860 | ₩34,860 | ₩34,219 | ₩34,246 | -1.76% | 1.2만 |
|---|
| 2026.02.09 | ₩35,096 | ₩35,395 | ₩34,795 | ₩34,856 | -0.68% | 5.3천 |
|---|
| 2026.02.06 | ₩34,647 | ₩34,847 | ₩34,456 | ₩34,567 | -0.23% | 5.5천 |
|---|
| 2026.02.05 | ₩34,406 | ₩34,453 | ₩34,406 | ₩34,453 | +0.14% | 1.2천 |
|---|
| 2026.02.04 | ₩34,086 | ₩34,660 | ₩34,086 | ₩34,406 | +0.94% | 3.5천 |
|---|
| 2026.02.03 | ₩34,607 | ₩34,647 | ₩34,473 | ₩34,473 | -0.39% | 5.1천 |
|---|
| 2026.02.02 | ₩34,286 | ₩34,561 | ₩34,205 | ₩34,486 | +0.58% | 4.3천 |
|---|
| 2026.01.30 | ₩34,420 | ₩34,420 | ₩34,369 | ₩34,369 | -0.15% | 3.8천 |
|---|
| 2026.01.29 | ₩34,446 | ₩34,446 | ₩34,433 | ₩34,446 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩34,507 | ₩34,593 | ₩34,507 | ₩34,593 | +0.25% | 500 |
|---|
| 2026.01.27 | ₩34,660 | ₩34,660 | ₩34,587 | ₩34,587 | -0.21% | 1.8천 |
|---|
| 2026.01.26 | ₩34,593 | ₩34,714 | ₩34,580 | ₩34,660 | +0.19% | 2.9천 |
|---|
| 2026.01.23 | ₩34,393 | ₩34,901 | ₩34,193 | ₩34,740 | +1.01% | 6.7천 |
|---|
| 2026.01.22 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩34,126 | ₩34,393 | ₩34,126 | ₩34,277 | +0.44% | 5.1천 |
|---|
| 2026.01.20 | ₩34,113 | ₩34,113 | ₩33,992 | ₩34,043 | -0.20% | 1.6천 |
|---|
| 2026.01.16 | ₩34,072 | ₩34,072 | ₩34,055 | ₩34,055 | -0.05% | 1.6천 |
|---|
| 2026.01.15 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,926 | ₩34,233 | ₩33,901 | ₩34,046 | +0.35% | 2.3천 |
|---|
| 2026.01.13 | ₩33,952 | ₩34,067 | ₩33,952 | ₩34,067 | +0.34% | 2천 |
|---|
| 2026.01.12 | ₩33,952 | ₩34,233 | ₩33,872 | ₩34,086 | +0.39% | 6.2천 |
|---|
| 2026.01.09 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,246 | ₩34,246 | ₩34,056 | ₩34,113 | -0.39% | 3.2천 |
|---|
| 2026.01.07 | ₩34,259 | ₩34,259 | ₩34,114 | ₩34,187 | -0.21% | 2.4천 |
|---|
| 2026.01.06 | ₩34,259 | ₩34,259 | ₩34,154 | ₩34,259 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩34,193 | ₩34,193 | ₩33,992 | ₩34,111 | -0.24% | 5.7천 |
|---|
| 2026.01.02 | ₩34,119 | ₩34,259 | ₩34,119 | ₩34,153 | +0.10% | 1.4천 |
|---|
| 2025.12.31 | ₩34,006 | ₩34,006 | ₩33,992 | ₩34,006 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩34,106 | ₩34,153 | ₩34,106 | ₩34,113 | +0.02% | 1.1천 |
|---|
| 2025.12.29 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩33,926 | ₩34,059 | ₩33,926 | ₩34,059 | +0.39% | 2천 |
|---|
| 2025.12.24 | ₩34,174 | ₩34,174 | ₩33,845 | ₩33,845 | -0.96% | 700 |
|---|
| 2025.12.23 | ₩33,966 | ₩34,425 | ₩33,880 | ₩34,019 | +0.16% | 8.8천 |
|---|
| 2025.12.22 | ₩33,779 | ₩33,966 | ₩33,779 | ₩33,896 | +0.35% | 2.3천 |
|---|
| 2025.12.19 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩33,926 | ₩33,926 | ₩33,694 | ₩33,926 | 0.00% | 5.1천 |
|---|
| 2025.12.17 | ₩33,698 | ₩33,992 | ₩33,698 | ₩33,966 | +0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩33,792 | ₩33,792 | ₩33,658 | ₩33,712 | -0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩33,819 | ₩33,819 | ₩33,645 | ₩33,645 | -0.51% | 5.1천 |
|---|
| 2025.12.12 | ₩33,698 | ₩33,725 | ₩33,592 | ₩33,645 | -0.16% | 2만 |
|---|
| 2025.12.11 | ₩33,618 | ₩33,792 | ₩33,605 | ₩33,698 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,765 | ₩33,765 | ₩33,605 | ₩33,739 | -0.08% | 6.8천 |
|---|
| 2025.12.09 | ₩33,658 | ₩33,765 | ₩33,605 | ₩33,685 | +0.08% | 4.3천 |
|---|
| 2025.12.08 | ₩33,618 | ₩33,712 | ₩33,592 | ₩33,698 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,698 | ₩33,712 | ₩33,605 | ₩33,672 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩33,645 | ₩33,712 | ₩33,632 | ₩33,712 | +0.20% | 6.6천 |
|---|
| 2025.12.03 | ₩33,756 | ₩33,756 | ₩33,618 | ₩33,725 | -0.09% | 3.6천 |
|---|
| 2025.12.02 | ₩33,819 | ₩33,819 | ₩33,605 | ₩33,725 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩33,712 | ₩33,832 | ₩33,712 | ₩33,832 | +0.36% | 1.2천 |
|---|
| 2025.11.28 | ₩33,845 | ₩33,845 | ₩33,618 | ₩33,632 | -0.63% | 3.6천 |
|---|
| 2025.11.26 | ₩33,725 | ₩33,792 | ₩33,618 | ₩33,698 | -0.08% | 1.9만 |
|---|
| 2025.11.25 | ₩33,592 | ₩33,605 | ₩33,592 | ₩33,605 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,685 | ₩33,698 | ₩33,592 | ₩33,698 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩33,698 | ₩33,698 | ₩33,645 | ₩33,645 | -0.16% | 1.2천 |
|---|
| 2025.11.20 | ₩33,712 | ₩33,712 | ₩33,605 | ₩33,657 | -0.16% | 5.5천 |
|---|
| 2025.11.19 | ₩33,634 | ₩33,698 | ₩33,634 | ₩33,658 | +0.07% | 4.9천 |
|---|
| 2025.11.18 | ₩33,642 | ₩33,685 | ₩33,642 | ₩33,685 | +0.13% | 2.5천 |
|---|
| 2025.11.17 | ₩33,658 | ₩33,685 | ₩33,632 | ₩33,672 | +0.04% | 4.1천 |
|---|
| 2025.11.14 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩34,353 | ₩34,353 | ₩34,193 | ₩34,286 | -0.19% | 1.3천 |
|---|
| 2025.11.12 | ₩34,193 | ₩34,263 | ₩34,193 | ₩34,263 | +0.21% | 1.8천 |
|---|
| 2025.11.11 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩34,153 | ₩34,239 | ₩34,153 | ₩34,153 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩34,687 | ₩34,687 | ₩34,139 | ₩34,206 | -1.39% | 3.6천 |
|---|
| 2025.11.06 | ₩34,106 | ₩34,193 | ₩34,106 | ₩34,126 | +0.06% | 4.2천 |
|---|
| 2025.11.05 | ₩34,019 | ₩34,326 | ₩34,019 | ₩34,197 | +0.52% | 4.6천 |
|---|
| 2025.11.04 | ₩34,099 | ₩34,246 | ₩33,939 | ₩33,979 | -0.35% | 5.1천 |
|---|
| 2025.11.03 | ₩34,006 | ₩34,062 | ₩33,899 | ₩33,992 | -0.04% | 7.8천 |
|---|
| 2025.10.31 | ₩34,006 | ₩34,006 | ₩33,899 | ₩33,899 | -0.31% | 1.9천 |
|---|
| 2025.10.30 | ₩33,899 | ₩34,019 | ₩33,899 | ₩34,002 | +0.30% | 6.5천 |
|---|
| 2025.10.29 | ₩34,004 | ₩34,006 | ₩33,872 | ₩33,926 | -0.23% | 5.1천 |
|---|
| 2025.10.28 | ₩33,859 | ₩33,899 | ₩33,859 | ₩33,859 | 0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩33,872 | ₩34,099 | ₩33,792 | ₩33,926 | +0.16% | 3만 |
|---|
| 2025.10.24 | ₩33,859 | ₩33,871 | ₩33,792 | ₩33,805 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩33,752 | ₩33,980 | ₩33,752 | ₩33,859 | +0.32% | 7.8천 |
|---|
| 2025.10.22 | ₩33,861 | ₩34,072 | ₩33,752 | ₩33,939 | +0.23% | 1.4만 |
|---|
| 2025.10.21 | ₩33,926 | ₩34,099 | ₩33,805 | ₩33,943 | +0.05% | 8.7천 |
|---|
| 2025.10.20 | ₩33,926 | ₩34,099 | ₩33,926 | ₩33,926 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩33,885 | ₩34,004 | ₩33,832 | ₩33,926 | +0.12% | 7.5천 |
|---|
| 2025.10.16 | ₩34,099 | ₩34,099 | ₩33,819 | ₩34,059 | -0.12% | 1만 |
|---|
| 2025.10.15 | ₩33,845 | ₩33,979 | ₩33,845 | ₩33,930 | +0.25% | 5.4천 |
|---|
| 2025.10.14 | ₩33,845 | ₩34,008 | ₩33,845 | ₩33,972 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩34,099 | ₩34,099 | ₩33,872 | ₩33,972 | -0.37% | 900 |
|---|
| 2025.10.10 | ₩34,072 | ₩34,099 | ₩34,072 | ₩34,099 | +0.08% | 400 |
|---|