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 | ₩33,798 | ₩33,958 | ₩33,798 | ₩33,958 | +0.47% | 3.9천 |
| 2026.10.08 | ₩33,664 | ₩33,795 | ₩33,664 | ₩33,758 | +0.28% | 1.1천 |
| 2026.10.07 | ₩33,664 | ₩33,764 | ₩33,624 | ₩33,651 | -0.04% | 2.5천 |
| 2026.10.06 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 400 |
| 2026.10.05 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 100 |
| 2026.10.02 | ₩33,731 | ₩33,731 | ₩33,678 | ₩33,691 | -0.12% | 1.8천 |
| 2026.10.01 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 300 |
| 2026.09.30 | ₩33,664 | ₩33,664 | ₩33,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,597 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩33,597 | ₩33,631 | ₩33,397 | ₩33,631 | +0.10% | 1.5만 |
|---|
| 2026.09.28 | ₩33,597 | ₩33,664 | ₩33,597 | ₩33,631 | +0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩33,597 | ₩33,664 | ₩33,597 | ₩33,664 | +0.20% | 1.3천 |
|---|
| 2026.09.24 | ₩33,624 | ₩33,644 | ₩33,584 | ₩33,644 | +0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,597 | ₩33,664 | ₩33,571 | ₩33,651 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩33,624 | ₩33,624 | ₩33,437 | ₩33,608 | -0.05% | 6.7천 |
|---|
| 2026.09.21 | ₩33,585 | ₩33,624 | ₩33,571 | ₩33,597 | +0.04% | 2.9천 |
|---|
| 2026.09.18 | ₩33,424 | ₩33,531 | ₩33,417 | ₩33,531 | +0.32% | 4.6천 |
|---|
| 2026.09.17 | ₩33,410 | ₩33,469 | ₩33,330 | ₩33,410 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩33,611 | ₩33,611 | ₩33,410 | ₩33,531 | -0.24% | 2.1천 |
|---|
| 2026.09.15 | ₩33,557 | ₩33,557 | ₩33,397 | ₩33,397 | -0.48% | 2.1천 |
|---|
| 2026.09.14 | ₩33,557 | ₩33,584 | ₩33,504 | ₩33,525 | -0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩33,517 | ₩33,611 | ₩33,517 | ₩33,611 | +0.28% | 4.7천 |
|---|
| 2026.09.10 | ₩33,637 | ₩33,637 | ₩33,571 | ₩33,571 | -0.20% | 1.3천 |
|---|
| 2026.09.09 | ₩33,597 | ₩33,624 | ₩33,504 | ₩33,504 | -0.28% | 5.1천 |
|---|
| 2026.09.08 | ₩33,557 | ₩33,624 | ₩33,557 | ₩33,564 | +0.02% | 1.7천 |
|---|
| 2026.09.04 | ₩33,464 | ₩33,557 | ₩33,464 | ₩33,517 | +0.16% | 2.2천 |
|---|
| 2026.09.03 | ₩33,557 | ₩33,557 | ₩33,330 | ₩33,504 | -0.16% | 8.4천 |
|---|
| 2026.09.02 | ₩33,624 | ₩33,624 | ₩33,504 | ₩33,504 | -0.36% | 1.2천 |
|---|
| 2026.09.01 | ₩33,624 | ₩33,624 | ₩33,544 | ₩33,544 | -0.24% | 2.3천 |
|---|
| 2026.08.31 | ₩33,544 | ₩33,571 | ₩33,544 | ₩33,548 | +0.01% | 2.5천 |
|---|
| 2026.08.28 | ₩33,544 | ₩33,571 | ₩33,544 | ₩33,544 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩33,624 | ₩33,624 | ₩33,517 | ₩33,531 | -0.28% | 3.4천 |
|---|
| 2026.08.26 | ₩33,611 | ₩33,621 | ₩33,531 | ₩33,531 | -0.24% | 5.7천 |
|---|
| 2026.08.25 | ₩33,491 | ₩33,604 | ₩33,477 | ₩33,477 | -0.04% | 5.7천 |
|---|
| 2026.08.24 | ₩33,607 | ₩33,611 | ₩33,477 | ₩33,531 | -0.23% | 5.7천 |
|---|
| 2026.08.21 | ₩33,597 | ₩33,668 | ₩33,477 | ₩33,531 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩33,571 | ₩33,718 | ₩33,397 | ₩33,531 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩33,557 | ₩33,557 | ₩33,477 | ₩33,477 | -0.24% | 2.6천 |
|---|
| 2026.08.18 | ₩33,651 | ₩33,684 | ₩33,436 | ₩33,571 | -0.24% | 1.9만 |
|---|
| 2026.08.17 | ₩33,824 | ₩33,826 | ₩33,824 | ₩33,826 | +0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,718 | ₩33,851 | ₩33,718 | ₩33,838 | +0.36% | 2.5천 |
|---|
| 2026.08.13 | ₩34,172 | ₩34,319 | ₩34,172 | ₩34,319 | +0.43% | 2천 |
|---|
| 2026.08.12 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩34,185 | ₩34,199 | ₩34,172 | ₩34,172 | -0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩34,132 | ₩34,145 | ₩34,132 | ₩34,145 | +0.04% | 1.3천 |
|---|
| 2026.08.06 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,078 | ₩34,199 | ₩34,078 | ₩34,199 | +0.35% | 300 |
|---|
| 2026.07.30 | ₩34,178 | ₩34,178 | ₩34,178 | ₩34,178 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,078 | ₩34,305 | ₩34,065 | ₩34,199 | +0.35% | 800 |
|---|
| 2026.07.28 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩34,279 | ₩34,292 | ₩34,279 | ₩34,292 | +0.04% | 700 |
|---|
| 2026.07.22 | ₩34,199 | ₩34,259 | ₩34,199 | ₩34,259 | +0.18% | 900 |
|---|
| 2026.07.21 | ₩34,052 | ₩34,136 | ₩34,052 | ₩34,136 | +0.25% | 1.2천 |
|---|
| 2026.07.20 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,865 | ₩33,931 | ₩33,865 | ₩33,931 | +0.20% | 800 |
|---|
| 2026.07.15 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩33,998 | ₩33,998 | ₩33,931 | ₩33,931 | -0.20% | 700 |
|---|
| 2026.07.13 | ₩33,905 | ₩33,931 | ₩33,905 | ₩33,931 | +0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩33,664 | ₩34,185 | ₩33,664 | ₩33,931 | +0.79% | 3.2천 |
|---|
| 2026.07.09 | ₩33,838 | ₩34,052 | ₩33,838 | ₩33,969 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩33,898 | ₩34,052 | ₩33,718 | ₩33,838 | -0.18% | 2.1천 |
|---|
| 2026.07.07 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩34,292 | ₩34,292 | ₩34,199 | ₩34,292 | 0.00% | 2.6천 |
|---|
| 2026.07.01 | ₩34,386 | ₩34,386 | ₩34,203 | ₩34,212 | -0.51% | 2.8천 |
|---|
| 2026.06.30 | ₩34,386 | ₩34,386 | ₩34,165 | ₩34,165 | -0.64% | 1.9천 |
|---|
| 2026.06.29 | ₩34,332 | ₩34,332 | ₩34,225 | ₩34,225 | -0.31% | 1천 |
|---|
| 2026.06.26 | ₩34,359 | ₩34,399 | ₩34,199 | ₩34,225 | -0.39% | 3.3천 |
|---|
| 2026.06.25 | ₩34,199 | ₩34,199 | ₩34,065 | ₩34,185 | -0.04% | 2.3천 |
|---|
| 2026.06.24 | ₩34,399 | ₩34,399 | ₩33,958 | ₩33,985 | -1.20% | 3.1천 |
|---|
| 2026.06.23 | ₩34,599 | ₩34,599 | ₩34,211 | ₩34,386 | -0.62% | 2.7천 |
|---|
| 2026.06.22 | ₩34,907 | ₩37,298 | ₩34,466 | ₩34,466 | -1.26% | 6.9천 |
|---|
| 2026.06.18 | ₩34,419 | ₩34,419 | ₩34,353 | ₩34,353 | -0.19% | 3.1천 |
|---|
| 2026.06.17 | ₩34,345 | ₩34,452 | ₩34,305 | ₩34,452 | +0.31% | 8.6천 |
|---|
| 2026.06.16 | ₩34,305 | ₩34,559 | ₩34,145 | ₩34,399 | +0.27% | 9.2천 |
|---|
| 2026.06.15 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩34,212 | ₩34,573 | ₩34,212 | ₩34,573 | +1.05% | 7.5천 |
|---|
| 2026.06.11 | ₩34,158 | ₩34,158 | ₩34,105 | ₩34,105 | -0.16% | 600 |
|---|
| 2026.06.10 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,731 | ₩34,172 | ₩33,731 | ₩34,024 | +0.87% | 3.3천 |
|---|
| 2026.06.05 | ₩33,945 | ₩33,945 | ₩33,771 | ₩33,865 | -0.24% | 5천 |
|---|
| 2026.06.04 | ₩34,225 | ₩34,225 | ₩33,731 | ₩33,731 | -1.44% | 6.1천 |
|---|
| 2026.06.03 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩34,025 | ₩34,333 | ₩34,025 | ₩34,333 | +0.91% | 1.7천 |
|---|
| 2026.06.01 | ₩33,744 | ₩34,025 | ₩33,731 | ₩33,865 | +0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩34,092 | ₩34,092 | ₩33,704 | ₩33,865 | -0.67% | 2.2천 |
|---|
| 2026.05.28 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩33,898 | ₩33,935 | ₩33,898 | ₩33,935 | +0.11% | 900 |
|---|
| 2026.05.26 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,898 | ₩34,092 | ₩33,718 | ₩33,898 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩33,678 | ₩33,923 | ₩33,678 | ₩33,923 | +0.73% | 2.5천 |
|---|
| 2026.05.19 | ₩33,731 | ₩33,851 | ₩33,720 | ₩33,803 | +0.21% | 1천 |
|---|
| 2026.05.18 | ₩34,065 | ₩34,065 | ₩33,784 | ₩33,865 | -0.59% | 900 |
|---|
| 2026.05.15 | ₩33,678 | ₩33,859 | ₩33,678 | ₩33,731 | +0.16% | 2.2천 |
|---|
| 2026.05.14 | ₩34,386 | ₩34,626 | ₩34,359 | ₩34,626 | +0.70% | 1.7천 |
|---|
| 2026.05.13 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,399 | ₩34,673 | ₩34,332 | ₩34,673 | +0.80% | 5.1천 |
|---|
| 2026.05.11 | ₩34,292 | ₩34,292 | ₩34,265 | ₩34,265 | -0.08% | 1.6천 |
|---|
| 2026.05.08 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩34,332 | ₩34,388 | ₩34,332 | ₩34,388 | +0.16% | 800 |
|---|
| 2026.05.05 | ₩34,212 | ₩34,626 | ₩34,212 | ₩34,440 | +0.67% | 1.4천 |
|---|
| 2026.05.04 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩34,586 | ₩34,586 | ₩34,149 | ₩34,149 | -1.26% | 700 |
|---|
| 2026.04.30 | ₩34,145 | ₩34,158 | ₩34,132 | ₩34,158 | +0.04% | 1.6천 |
|---|
| 2026.04.29 | ₩34,052 | ₩34,519 | ₩34,052 | ₩34,519 | +1.37% | 3.1천 |
|---|
| 2026.04.28 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,399 | ₩34,532 | ₩34,245 | ₩34,532 | +0.39% | 2.6천 |
|---|
| 2026.04.22 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩34,025 | ₩34,323 | ₩34,025 | ₩34,235 | +0.62% | 2천 |
|---|
| 2026.04.17 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩33,838 | ₩33,958 | ₩33,838 | ₩33,958 | +0.36% | 500 |
|---|
| 2026.04.15 | ₩33,838 | ₩33,918 | ₩33,838 | ₩33,918 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩33,891 | ₩34,239 | ₩33,891 | ₩33,945 | +0.16% | 700 |
|---|
| 2026.04.13 | ₩33,963 | ₩34,613 | ₩33,963 | ₩34,599 | +1.87% | 1.5천 |
|---|
| 2026.04.10 | ₩34,118 | ₩34,399 | ₩34,118 | ₩34,399 | +0.82% | 1.3천 |
|---|
| 2026.04.09 | ₩33,851 | ₩34,132 | ₩33,851 | ₩34,132 | +0.83% | 600 |
|---|
| 2026.04.08 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩33,945 | ₩34,272 | ₩33,945 | ₩34,272 | +0.96% | 1.3천 |
|---|
| 2026.04.02 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,891 | ₩33,891 | ₩33,838 | ₩33,838 | -0.16% | 300 |
|---|
| 2026.03.31 | ₩34,052 | ₩34,052 | ₩33,838 | ₩33,838 | -0.63% | 900 |
|---|
| 2026.03.30 | ₩34,038 | ₩34,733 | ₩34,038 | ₩34,152 | +0.33% | 6천 |
|---|
| 2026.03.27 | ₩34,279 | ₩34,279 | ₩33,898 | ₩34,185 | -0.27% | 2.2천 |
|---|
| 2026.03.26 | ₩33,691 | ₩33,771 | ₩33,597 | ₩33,771 | +0.24% | 1.4천 |
|---|
| 2026.03.25 | ₩33,803 | ₩33,824 | ₩33,557 | ₩33,798 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩33,931 | ₩34,078 | ₩33,931 | ₩34,078 | +0.43% | 1.3천 |
|---|
| 2026.03.18 | ₩33,824 | ₩35,067 | ₩33,670 | ₩33,955 | +0.39% | 5.1천 |
|---|
| 2026.03.17 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩33,731 | ₩33,811 | ₩33,664 | ₩33,678 | -0.16% | 3.7천 |
|---|
| 2026.03.11 | ₩33,744 | ₩33,744 | ₩33,678 | ₩33,678 | -0.20% | 400 |
|---|
| 2026.03.10 | ₩33,639 | ₩33,651 | ₩33,624 | ₩33,651 | +0.04% | 500 |
|---|
| 2026.03.09 | ₩33,718 | ₩33,744 | ₩33,631 | ₩33,744 | +0.08% | 2.7천 |
|---|
| 2026.03.06 | ₩33,504 | ₩33,691 | ₩33,504 | ₩33,643 | +0.41% | 4천 |
|---|
| 2026.03.05 | ₩33,678 | ₩33,678 | ₩33,637 | ₩33,637 | -0.12% | 400 |
|---|
| 2026.03.04 | ₩33,704 | ₩33,704 | ₩33,657 | ₩33,666 | -0.11% | 800 |
|---|
| 2026.03.03 | ₩33,557 | ₩33,584 | ₩33,397 | ₩33,504 | -0.16% | 9.9천 |
|---|
| 2026.03.02 | ₩33,557 | ₩33,664 | ₩33,557 | ₩33,664 | +0.32% | 400 |
|---|
| 2026.02.27 | ₩33,811 | ₩33,811 | ₩33,584 | ₩33,718 | -0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩33,798 | ₩33,905 | ₩33,731 | ₩33,731 | -0.20% | 3.4천 |
|---|
| 2026.02.25 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,811 | ₩33,985 | ₩33,811 | ₩33,918 | +0.32% | 1.9천 |
|---|
| 2026.02.23 | ₩33,718 | ₩33,811 | ₩33,718 | ₩33,811 | +0.28% | 3.3천 |
|---|
| 2026.02.20 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,758 | ₩33,810 | ₩33,744 | ₩33,810 | +0.15% | 1.3천 |
|---|
| 2026.02.18 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩33,691 | ₩33,931 | ₩33,691 | ₩33,771 | +0.24% | 4.4천 |
|---|
| 2026.02.13 | ₩33,758 | ₩33,971 | ₩33,731 | ₩33,804 | +0.14% | 7.7천 |
|---|
| 2026.02.12 | ₩34,386 | ₩34,399 | ₩34,239 | ₩34,332 | -0.16% | 4.6천 |
|---|
| 2026.02.11 | ₩34,399 | ₩34,399 | ₩34,252 | ₩34,356 | -0.12% | 3.2천 |
|---|
| 2026.02.10 | ₩34,866 | ₩34,866 | ₩34,225 | ₩34,252 | -1.76% | 1.2만 |
|---|
| 2026.02.09 | ₩35,102 | ₩35,401 | ₩34,801 | ₩34,862 | -0.68% | 5.3천 |
|---|
| 2026.02.06 | ₩34,653 | ₩34,853 | ₩34,462 | ₩34,573 | -0.23% | 5.5천 |
|---|
| 2026.02.05 | ₩34,412 | ₩34,459 | ₩34,412 | ₩34,459 | +0.14% | 1.2천 |
|---|
| 2026.02.04 | ₩34,092 | ₩34,666 | ₩34,092 | ₩34,412 | +0.94% | 3.5천 |
|---|
| 2026.02.03 | ₩34,613 | ₩34,653 | ₩34,479 | ₩34,479 | -0.39% | 5.1천 |
|---|
| 2026.02.02 | ₩34,292 | ₩34,567 | ₩34,211 | ₩34,492 | +0.58% | 4.3천 |
|---|
| 2026.01.30 | ₩34,426 | ₩34,426 | ₩34,375 | ₩34,375 | -0.15% | 3.8천 |
|---|
| 2026.01.29 | ₩34,452 | ₩34,452 | ₩34,439 | ₩34,452 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩34,512 | ₩34,599 | ₩34,512 | ₩34,599 | +0.25% | 500 |
|---|
| 2026.01.27 | ₩34,666 | ₩34,666 | ₩34,593 | ₩34,593 | -0.21% | 1.8천 |
|---|
| 2026.01.26 | ₩34,599 | ₩34,720 | ₩34,586 | ₩34,666 | +0.19% | 2.9천 |
|---|
| 2026.01.23 | ₩34,399 | ₩34,907 | ₩34,199 | ₩34,746 | +1.01% | 6.7천 |
|---|
| 2026.01.22 | ₩34,283 | ₩34,283 | ₩34,283 | ₩34,283 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩34,132 | ₩34,399 | ₩34,132 | ₩34,283 | +0.44% | 5.1천 |
|---|
| 2026.01.20 | ₩34,118 | ₩34,118 | ₩33,998 | ₩34,049 | -0.20% | 1.6천 |
|---|
| 2026.01.16 | ₩34,078 | ₩34,078 | ₩34,061 | ₩34,061 | -0.05% | 1.6천 |
|---|
| 2026.01.15 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,931 | ₩34,239 | ₩33,907 | ₩34,052 | +0.35% | 2.3천 |
|---|
| 2026.01.13 | ₩33,958 | ₩34,073 | ₩33,958 | ₩34,073 | +0.34% | 2천 |
|---|
| 2026.01.12 | ₩33,958 | ₩34,239 | ₩33,878 | ₩34,092 | +0.39% | 6.2천 |
|---|
| 2026.01.09 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,252 | ₩34,252 | ₩34,062 | ₩34,118 | -0.39% | 3.2천 |
|---|
| 2026.01.07 | ₩34,265 | ₩34,265 | ₩34,120 | ₩34,193 | -0.21% | 2.4천 |
|---|
| 2026.01.06 | ₩34,265 | ₩34,265 | ₩34,160 | ₩34,265 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩34,199 | ₩34,199 | ₩33,998 | ₩34,117 | -0.24% | 5.7천 |
|---|
| 2026.01.02 | ₩34,125 | ₩34,265 | ₩34,125 | ₩34,158 | +0.10% | 1.4천 |
|---|
| 2025.12.31 | ₩34,012 | ₩34,012 | ₩33,998 | ₩34,012 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩34,112 | ₩34,158 | ₩34,112 | ₩34,118 | +0.02% | 1.1천 |
|---|
| 2025.12.29 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩33,931 | ₩34,065 | ₩33,931 | ₩34,065 | +0.39% | 2천 |
|---|
| 2025.12.24 | ₩34,180 | ₩34,180 | ₩33,851 | ₩33,851 | -0.96% | 700 |
|---|
| 2025.12.23 | ₩33,971 | ₩34,431 | ₩33,886 | ₩34,025 | +0.16% | 8.8천 |
|---|
| 2025.12.22 | ₩33,784 | ₩33,971 | ₩33,784 | ₩33,902 | +0.35% | 2.3천 |
|---|
| 2025.12.19 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩33,931 | ₩33,931 | ₩33,700 | ₩33,931 | 0.00% | 5.1천 |
|---|
| 2025.12.17 | ₩33,704 | ₩33,998 | ₩33,704 | ₩33,971 | +0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩33,798 | ₩33,798 | ₩33,664 | ₩33,718 | -0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩33,824 | ₩33,824 | ₩33,651 | ₩33,651 | -0.51% | 5.1천 |
|---|
| 2025.12.12 | ₩33,704 | ₩33,731 | ₩33,597 | ₩33,651 | -0.16% | 2만 |
|---|
| 2025.12.11 | ₩33,624 | ₩33,798 | ₩33,611 | ₩33,704 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,771 | ₩33,771 | ₩33,611 | ₩33,744 | -0.08% | 6.8천 |
|---|
| 2025.12.09 | ₩33,664 | ₩33,771 | ₩33,611 | ₩33,691 | +0.08% | 4.3천 |
|---|
| 2025.12.08 | ₩33,624 | ₩33,718 | ₩33,597 | ₩33,704 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,704 | ₩33,718 | ₩33,611 | ₩33,678 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩33,651 | ₩33,718 | ₩33,637 | ₩33,718 | +0.20% | 6.6천 |
|---|
| 2025.12.03 | ₩33,762 | ₩33,762 | ₩33,624 | ₩33,731 | -0.09% | 3.6천 |
|---|
| 2025.12.02 | ₩33,824 | ₩33,824 | ₩33,611 | ₩33,731 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩33,718 | ₩33,838 | ₩33,718 | ₩33,838 | +0.36% | 1.2천 |
|---|
| 2025.11.28 | ₩33,851 | ₩33,851 | ₩33,624 | ₩33,637 | -0.63% | 3.6천 |
|---|
| 2025.11.26 | ₩33,731 | ₩33,798 | ₩33,624 | ₩33,704 | -0.08% | 1.9만 |
|---|
| 2025.11.25 | ₩33,597 | ₩33,611 | ₩33,597 | ₩33,611 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,691 | ₩33,704 | ₩33,597 | ₩33,704 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩33,704 | ₩33,704 | ₩33,651 | ₩33,651 | -0.16% | 1.2천 |
|---|
| 2025.11.20 | ₩33,718 | ₩33,718 | ₩33,611 | ₩33,663 | -0.16% | 5.5천 |
|---|
| 2025.11.19 | ₩33,640 | ₩33,704 | ₩33,640 | ₩33,664 | +0.07% | 4.9천 |
|---|
| 2025.11.18 | ₩33,648 | ₩33,691 | ₩33,648 | ₩33,691 | +0.13% | 2.5천 |
|---|
| 2025.11.17 | ₩33,664 | ₩33,691 | ₩33,637 | ₩33,678 | +0.04% | 4.1천 |
|---|
| 2025.11.14 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩34,359 | ₩34,359 | ₩34,199 | ₩34,292 | -0.19% | 1.3천 |
|---|
| 2025.11.12 | ₩34,199 | ₩34,269 | ₩34,199 | ₩34,269 | +0.21% | 1.8천 |
|---|
| 2025.11.11 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩34,158 | ₩34,245 | ₩34,158 | ₩34,158 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩34,693 | ₩34,693 | ₩34,145 | ₩34,212 | -1.39% | 3.6천 |
|---|
| 2025.11.06 | ₩34,112 | ₩34,199 | ₩34,112 | ₩34,132 | +0.06% | 4.2천 |
|---|
| 2025.11.05 | ₩34,025 | ₩34,332 | ₩34,025 | ₩34,203 | +0.52% | 4.6천 |
|---|
| 2025.11.04 | ₩34,105 | ₩34,252 | ₩33,945 | ₩33,985 | -0.35% | 5.1천 |
|---|
| 2025.11.03 | ₩34,012 | ₩34,068 | ₩33,905 | ₩33,998 | -0.04% | 7.8천 |
|---|
| 2025.10.31 | ₩34,012 | ₩34,012 | ₩33,905 | ₩33,905 | -0.31% | 1.9천 |
|---|
| 2025.10.30 | ₩33,905 | ₩34,025 | ₩33,905 | ₩34,007 | +0.30% | 6.5천 |
|---|
| 2025.10.29 | ₩34,010 | ₩34,012 | ₩33,878 | ₩33,931 | -0.23% | 5.1천 |
|---|
| 2025.10.28 | ₩33,865 | ₩33,905 | ₩33,865 | ₩33,865 | 0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩33,878 | ₩34,105 | ₩33,798 | ₩33,931 | +0.16% | 3만 |
|---|
| 2025.10.24 | ₩33,865 | ₩33,877 | ₩33,798 | ₩33,811 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩33,758 | ₩33,986 | ₩33,758 | ₩33,865 | +0.32% | 7.8천 |
|---|
| 2025.10.22 | ₩33,867 | ₩34,078 | ₩33,758 | ₩33,945 | +0.23% | 1.4만 |
|---|
| 2025.10.21 | ₩33,931 | ₩34,105 | ₩33,811 | ₩33,949 | +0.05% | 8.7천 |
|---|
| 2025.10.20 | ₩33,931 | ₩34,105 | ₩33,931 | ₩33,931 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩33,891 | ₩34,010 | ₩33,838 | ₩33,931 | +0.12% | 7.5천 |
|---|
| 2025.10.16 | ₩34,105 | ₩34,105 | ₩33,824 | ₩34,065 | -0.12% | 1만 |
|---|
| 2025.10.15 | ₩33,851 | ₩33,985 | ₩33,851 | ₩33,935 | +0.25% | 5.4천 |
|---|
| 2025.10.14 | ₩33,851 | ₩34,014 | ₩33,851 | ₩33,978 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩34,105 | ₩34,105 | ₩33,878 | ₩33,978 | -0.37% | 900 |
|---|
| 2025.10.10 | ₩34,078 | ₩34,105 | ₩34,078 | ₩34,105 | +0.08% | 400 |
|---|