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 | ₩33,757 | ₩33,917 | ₩33,757 | ₩33,917 | +0.47% | 3.9천 |
| 2026.10.08 | ₩33,624 | ₩33,755 | ₩33,624 | ₩33,717 | +0.28% | 1.1천 |
| 2026.10.07 | ₩33,624 | ₩33,724 | ₩33,584 | ₩33,611 | -0.04% | 2.5천 |
| 2026.10.06 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 400 |
| 2026.10.05 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
| 2026.10.02 | ₩33,691 | ₩33,691 | ₩33,637 | ₩33,651 | -0.12% | 1.8천 |
| 2026.10.01 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 300 |
| 2026.09.30 | ₩33,624 | ₩33,624 | ₩33,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,557 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩33,557 | ₩33,590 | ₩33,357 | ₩33,590 | +0.10% | 1.5만 |
|---|
| 2026.09.28 | ₩33,557 | ₩33,624 | ₩33,557 | ₩33,590 | +0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩33,557 | ₩33,624 | ₩33,557 | ₩33,624 | +0.20% | 1.3천 |
|---|
| 2026.09.24 | ₩33,584 | ₩33,604 | ₩33,544 | ₩33,604 | +0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,557 | ₩33,624 | ₩33,530 | ₩33,611 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩33,584 | ₩33,584 | ₩33,397 | ₩33,568 | -0.05% | 6.7천 |
|---|
| 2026.09.21 | ₩33,545 | ₩33,584 | ₩33,530 | ₩33,557 | +0.04% | 2.9천 |
|---|
| 2026.09.18 | ₩33,384 | ₩33,490 | ₩33,377 | ₩33,490 | +0.32% | 4.6천 |
|---|
| 2026.09.17 | ₩33,370 | ₩33,429 | ₩33,290 | ₩33,370 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩33,570 | ₩33,570 | ₩33,370 | ₩33,490 | -0.24% | 2.1천 |
|---|
| 2026.09.15 | ₩33,517 | ₩33,517 | ₩33,357 | ₩33,357 | -0.48% | 2.1천 |
|---|
| 2026.09.14 | ₩33,517 | ₩33,544 | ₩33,464 | ₩33,485 | -0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩33,477 | ₩33,570 | ₩33,477 | ₩33,570 | +0.28% | 4.7천 |
|---|
| 2026.09.10 | ₩33,597 | ₩33,597 | ₩33,530 | ₩33,530 | -0.20% | 1.3천 |
|---|
| 2026.09.09 | ₩33,557 | ₩33,584 | ₩33,464 | ₩33,464 | -0.28% | 5.1천 |
|---|
| 2026.09.08 | ₩33,517 | ₩33,584 | ₩33,517 | ₩33,524 | +0.02% | 1.7천 |
|---|
| 2026.09.04 | ₩33,424 | ₩33,517 | ₩33,424 | ₩33,477 | +0.16% | 2.2천 |
|---|
| 2026.09.03 | ₩33,517 | ₩33,517 | ₩33,290 | ₩33,464 | -0.16% | 8.4천 |
|---|
| 2026.09.02 | ₩33,584 | ₩33,584 | ₩33,464 | ₩33,464 | -0.36% | 1.2천 |
|---|
| 2026.09.01 | ₩33,584 | ₩33,584 | ₩33,504 | ₩33,504 | -0.24% | 2.3천 |
|---|
| 2026.08.31 | ₩33,504 | ₩33,530 | ₩33,504 | ₩33,508 | +0.01% | 2.5천 |
|---|
| 2026.08.28 | ₩33,504 | ₩33,530 | ₩33,504 | ₩33,504 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩33,584 | ₩33,584 | ₩33,477 | ₩33,490 | -0.28% | 3.4천 |
|---|
| 2026.08.26 | ₩33,570 | ₩33,581 | ₩33,490 | ₩33,490 | -0.24% | 5.7천 |
|---|
| 2026.08.25 | ₩33,450 | ₩33,564 | ₩33,437 | ₩33,437 | -0.04% | 5.7천 |
|---|
| 2026.08.24 | ₩33,566 | ₩33,570 | ₩33,437 | ₩33,490 | -0.23% | 5.7천 |
|---|
| 2026.08.21 | ₩33,557 | ₩33,628 | ₩33,437 | ₩33,490 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩33,530 | ₩33,677 | ₩33,357 | ₩33,490 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩33,517 | ₩33,517 | ₩33,437 | ₩33,437 | -0.24% | 2.6천 |
|---|
| 2026.08.18 | ₩33,611 | ₩33,644 | ₩33,396 | ₩33,530 | -0.24% | 1.9만 |
|---|
| 2026.08.17 | ₩33,784 | ₩33,785 | ₩33,784 | ₩33,785 | +0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,677 | ₩33,811 | ₩33,677 | ₩33,797 | +0.36% | 2.5천 |
|---|
| 2026.08.13 | ₩34,131 | ₩34,278 | ₩34,131 | ₩34,278 | +0.43% | 2천 |
|---|
| 2026.08.12 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩34,144 | ₩34,158 | ₩34,131 | ₩34,131 | -0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩34,091 | ₩34,104 | ₩34,091 | ₩34,104 | +0.04% | 1.3천 |
|---|
| 2026.08.06 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,037 | ₩34,158 | ₩34,037 | ₩34,158 | +0.35% | 300 |
|---|
| 2026.07.30 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,037 | ₩34,264 | ₩34,024 | ₩34,158 | +0.35% | 800 |
|---|
| 2026.07.28 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩34,238 | ₩34,251 | ₩34,238 | ₩34,251 | +0.04% | 700 |
|---|
| 2026.07.22 | ₩34,158 | ₩34,218 | ₩34,158 | ₩34,218 | +0.18% | 900 |
|---|
| 2026.07.21 | ₩34,011 | ₩34,095 | ₩34,011 | ₩34,095 | +0.25% | 1.2천 |
|---|
| 2026.07.20 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,824 | ₩33,891 | ₩33,824 | ₩33,891 | +0.20% | 800 |
|---|
| 2026.07.15 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩33,957 | ₩33,957 | ₩33,891 | ₩33,891 | -0.20% | 700 |
|---|
| 2026.07.13 | ₩33,864 | ₩33,891 | ₩33,864 | ₩33,891 | +0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩33,624 | ₩34,144 | ₩33,624 | ₩33,891 | +0.79% | 3.2천 |
|---|
| 2026.07.09 | ₩33,797 | ₩34,011 | ₩33,797 | ₩33,928 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩33,857 | ₩34,011 | ₩33,677 | ₩33,797 | -0.18% | 2.1천 |
|---|
| 2026.07.07 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩34,251 | ₩34,251 | ₩34,158 | ₩34,251 | 0.00% | 2.6천 |
|---|
| 2026.07.01 | ₩34,344 | ₩34,344 | ₩34,162 | ₩34,171 | -0.51% | 2.8천 |
|---|
| 2026.06.30 | ₩34,344 | ₩34,344 | ₩34,124 | ₩34,124 | -0.64% | 1.9천 |
|---|
| 2026.06.29 | ₩34,291 | ₩34,291 | ₩34,184 | ₩34,184 | -0.31% | 1천 |
|---|
| 2026.06.26 | ₩34,318 | ₩34,358 | ₩34,158 | ₩34,184 | -0.39% | 3.3천 |
|---|
| 2026.06.25 | ₩34,158 | ₩34,158 | ₩34,024 | ₩34,144 | -0.04% | 2.3천 |
|---|
| 2026.06.24 | ₩34,358 | ₩34,358 | ₩33,917 | ₩33,944 | -1.20% | 3.1천 |
|---|
| 2026.06.23 | ₩34,558 | ₩34,558 | ₩34,170 | ₩34,344 | -0.62% | 2.7천 |
|---|
| 2026.06.22 | ₩34,865 | ₩37,253 | ₩34,424 | ₩34,424 | -1.26% | 6.9천 |
|---|
| 2026.06.18 | ₩34,378 | ₩34,378 | ₩34,312 | ₩34,312 | -0.19% | 3.1천 |
|---|
| 2026.06.17 | ₩34,304 | ₩34,411 | ₩34,264 | ₩34,411 | +0.31% | 8.6천 |
|---|
| 2026.06.16 | ₩34,264 | ₩34,518 | ₩34,104 | ₩34,358 | +0.27% | 9.2천 |
|---|
| 2026.06.15 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩34,171 | ₩34,531 | ₩34,171 | ₩34,531 | +1.05% | 7.5천 |
|---|
| 2026.06.11 | ₩34,118 | ₩34,118 | ₩34,064 | ₩34,064 | -0.16% | 600 |
|---|
| 2026.06.10 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,691 | ₩34,131 | ₩33,691 | ₩33,983 | +0.87% | 3.3천 |
|---|
| 2026.06.05 | ₩33,904 | ₩33,904 | ₩33,731 | ₩33,824 | -0.24% | 5천 |
|---|
| 2026.06.04 | ₩34,184 | ₩34,184 | ₩33,691 | ₩33,691 | -1.44% | 6.1천 |
|---|
| 2026.06.03 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,984 | ₩34,292 | ₩33,984 | ₩34,292 | +0.91% | 1.7천 |
|---|
| 2026.06.01 | ₩33,704 | ₩33,984 | ₩33,691 | ₩33,824 | +0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩34,051 | ₩34,051 | ₩33,664 | ₩33,824 | -0.67% | 2.2천 |
|---|
| 2026.05.28 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩33,857 | ₩33,895 | ₩33,857 | ₩33,895 | +0.11% | 900 |
|---|
| 2026.05.26 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,857 | ₩34,051 | ₩33,677 | ₩33,857 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩33,637 | ₩33,883 | ₩33,637 | ₩33,883 | +0.73% | 2.5천 |
|---|
| 2026.05.19 | ₩33,691 | ₩33,811 | ₩33,680 | ₩33,763 | +0.21% | 1천 |
|---|
| 2026.05.18 | ₩34,024 | ₩34,024 | ₩33,744 | ₩33,824 | -0.59% | 900 |
|---|
| 2026.05.15 | ₩33,637 | ₩33,819 | ₩33,637 | ₩33,691 | +0.16% | 2.2천 |
|---|
| 2026.05.14 | ₩34,344 | ₩34,585 | ₩34,318 | ₩34,585 | +0.70% | 1.7천 |
|---|
| 2026.05.13 | ₩34,631 | ₩34,631 | ₩34,631 | ₩34,631 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,358 | ₩34,631 | ₩34,291 | ₩34,631 | +0.80% | 5.1천 |
|---|
| 2026.05.11 | ₩34,251 | ₩34,251 | ₩34,224 | ₩34,224 | -0.08% | 1.6천 |
|---|
| 2026.05.08 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩34,291 | ₩34,347 | ₩34,291 | ₩34,347 | +0.16% | 800 |
|---|
| 2026.05.05 | ₩34,171 | ₩34,585 | ₩34,171 | ₩34,399 | +0.67% | 1.4천 |
|---|
| 2026.05.04 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩34,545 | ₩34,545 | ₩34,108 | ₩34,108 | -1.26% | 700 |
|---|
| 2026.04.30 | ₩34,104 | ₩34,118 | ₩34,091 | ₩34,118 | +0.04% | 1.6천 |
|---|
| 2026.04.29 | ₩34,011 | ₩34,478 | ₩34,011 | ₩34,478 | +1.37% | 3.1천 |
|---|
| 2026.04.28 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,358 | ₩34,491 | ₩34,204 | ₩34,491 | +0.39% | 2.6천 |
|---|
| 2026.04.22 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩33,984 | ₩34,282 | ₩33,984 | ₩34,194 | +0.62% | 2천 |
|---|
| 2026.04.17 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩33,797 | ₩33,917 | ₩33,797 | ₩33,917 | +0.36% | 500 |
|---|
| 2026.04.15 | ₩33,797 | ₩33,877 | ₩33,797 | ₩33,877 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩33,851 | ₩34,198 | ₩33,851 | ₩33,904 | +0.16% | 700 |
|---|
| 2026.04.13 | ₩33,923 | ₩34,571 | ₩33,923 | ₩34,558 | +1.87% | 1.5천 |
|---|
| 2026.04.10 | ₩34,078 | ₩34,358 | ₩34,078 | ₩34,358 | +0.82% | 1.3천 |
|---|
| 2026.04.09 | ₩33,811 | ₩34,091 | ₩33,811 | ₩34,091 | +0.83% | 600 |
|---|
| 2026.04.08 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩33,904 | ₩34,231 | ₩33,904 | ₩34,231 | +0.96% | 1.3천 |
|---|
| 2026.04.02 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,851 | ₩33,851 | ₩33,797 | ₩33,797 | -0.16% | 300 |
|---|
| 2026.03.31 | ₩34,011 | ₩34,011 | ₩33,797 | ₩33,797 | -0.63% | 900 |
|---|
| 2026.03.30 | ₩33,997 | ₩34,691 | ₩33,997 | ₩34,111 | +0.33% | 6천 |
|---|
| 2026.03.27 | ₩34,238 | ₩34,238 | ₩33,857 | ₩34,144 | -0.27% | 2.2천 |
|---|
| 2026.03.26 | ₩33,651 | ₩33,731 | ₩33,557 | ₩33,731 | +0.24% | 1.4천 |
|---|
| 2026.03.25 | ₩33,763 | ₩33,784 | ₩33,517 | ₩33,757 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩33,891 | ₩34,037 | ₩33,891 | ₩34,037 | +0.43% | 1.3천 |
|---|
| 2026.03.18 | ₩33,784 | ₩35,025 | ₩33,629 | ₩33,915 | +0.39% | 5.1천 |
|---|
| 2026.03.17 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩33,691 | ₩33,771 | ₩33,624 | ₩33,637 | -0.16% | 3.7천 |
|---|
| 2026.03.11 | ₩33,704 | ₩33,704 | ₩33,637 | ₩33,637 | -0.20% | 400 |
|---|
| 2026.03.10 | ₩33,599 | ₩33,611 | ₩33,584 | ₩33,611 | +0.04% | 500 |
|---|
| 2026.03.09 | ₩33,677 | ₩33,704 | ₩33,590 | ₩33,704 | +0.08% | 2.7천 |
|---|
| 2026.03.06 | ₩33,464 | ₩33,651 | ₩33,464 | ₩33,603 | +0.41% | 4천 |
|---|
| 2026.03.05 | ₩33,637 | ₩33,637 | ₩33,597 | ₩33,597 | -0.12% | 400 |
|---|
| 2026.03.04 | ₩33,664 | ₩33,664 | ₩33,617 | ₩33,625 | -0.11% | 800 |
|---|
| 2026.03.03 | ₩33,517 | ₩33,544 | ₩33,357 | ₩33,464 | -0.16% | 9.9천 |
|---|
| 2026.03.02 | ₩33,517 | ₩33,624 | ₩33,517 | ₩33,624 | +0.32% | 400 |
|---|
| 2026.02.27 | ₩33,771 | ₩33,771 | ₩33,544 | ₩33,677 | -0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩33,757 | ₩33,864 | ₩33,691 | ₩33,691 | -0.20% | 3.4천 |
|---|
| 2026.02.25 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,771 | ₩33,944 | ₩33,771 | ₩33,877 | +0.32% | 1.9천 |
|---|
| 2026.02.23 | ₩33,677 | ₩33,771 | ₩33,677 | ₩33,771 | +0.28% | 3.3천 |
|---|
| 2026.02.20 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,717 | ₩33,769 | ₩33,704 | ₩33,769 | +0.15% | 1.3천 |
|---|
| 2026.02.18 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩33,651 | ₩33,891 | ₩33,651 | ₩33,731 | +0.24% | 4.4천 |
|---|
| 2026.02.13 | ₩33,717 | ₩33,931 | ₩33,691 | ₩33,764 | +0.14% | 7.7천 |
|---|
| 2026.02.12 | ₩34,344 | ₩34,358 | ₩34,198 | ₩34,291 | -0.16% | 4.6천 |
|---|
| 2026.02.11 | ₩34,358 | ₩34,358 | ₩34,211 | ₩34,315 | -0.12% | 3.2천 |
|---|
| 2026.02.10 | ₩34,825 | ₩34,825 | ₩34,184 | ₩34,211 | -1.76% | 1.2만 |
|---|
| 2026.02.09 | ₩35,060 | ₩35,358 | ₩34,759 | ₩34,821 | -0.68% | 5.3천 |
|---|
| 2026.02.06 | ₩34,611 | ₩34,811 | ₩34,420 | ₩34,531 | -0.23% | 5.5천 |
|---|
| 2026.02.05 | ₩34,371 | ₩34,418 | ₩34,371 | ₩34,418 | +0.14% | 1.2천 |
|---|
| 2026.02.04 | ₩34,051 | ₩34,625 | ₩34,051 | ₩34,371 | +0.94% | 3.5천 |
|---|
| 2026.02.03 | ₩34,571 | ₩34,611 | ₩34,438 | ₩34,438 | -0.39% | 5.1천 |
|---|
| 2026.02.02 | ₩34,251 | ₩34,526 | ₩34,170 | ₩34,451 | +0.58% | 4.3천 |
|---|
| 2026.01.30 | ₩34,384 | ₩34,384 | ₩34,334 | ₩34,334 | -0.15% | 3.8천 |
|---|
| 2026.01.29 | ₩34,411 | ₩34,411 | ₩34,398 | ₩34,411 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩34,471 | ₩34,558 | ₩34,471 | ₩34,558 | +0.25% | 500 |
|---|
| 2026.01.27 | ₩34,625 | ₩34,625 | ₩34,551 | ₩34,551 | -0.21% | 1.8천 |
|---|
| 2026.01.26 | ₩34,558 | ₩34,678 | ₩34,545 | ₩34,625 | +0.19% | 2.9천 |
|---|
| 2026.01.23 | ₩34,358 | ₩34,865 | ₩34,158 | ₩34,705 | +1.01% | 6.7천 |
|---|
| 2026.01.22 | ₩34,242 | ₩34,242 | ₩34,242 | ₩34,242 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩34,091 | ₩34,358 | ₩34,091 | ₩34,242 | +0.44% | 5.1천 |
|---|
| 2026.01.20 | ₩34,078 | ₩34,078 | ₩33,957 | ₩34,008 | -0.20% | 1.6천 |
|---|
| 2026.01.16 | ₩34,037 | ₩34,037 | ₩34,020 | ₩34,020 | -0.05% | 1.6천 |
|---|
| 2026.01.15 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,891 | ₩34,198 | ₩33,867 | ₩34,011 | +0.35% | 2.3천 |
|---|
| 2026.01.13 | ₩33,917 | ₩34,032 | ₩33,917 | ₩34,032 | +0.34% | 2천 |
|---|
| 2026.01.12 | ₩33,917 | ₩34,198 | ₩33,837 | ₩34,051 | +0.39% | 6.2천 |
|---|
| 2026.01.09 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,211 | ₩34,211 | ₩34,021 | ₩34,078 | -0.39% | 3.2천 |
|---|
| 2026.01.07 | ₩34,224 | ₩34,224 | ₩34,079 | ₩34,152 | -0.21% | 2.4천 |
|---|
| 2026.01.06 | ₩34,224 | ₩34,224 | ₩34,119 | ₩34,224 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩34,158 | ₩34,158 | ₩33,957 | ₩34,076 | -0.24% | 5.7천 |
|---|
| 2026.01.02 | ₩34,084 | ₩34,224 | ₩34,084 | ₩34,118 | +0.10% | 1.4천 |
|---|
| 2025.12.31 | ₩33,971 | ₩33,971 | ₩33,957 | ₩33,971 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩34,071 | ₩34,118 | ₩34,071 | ₩34,078 | +0.02% | 1.1천 |
|---|
| 2025.12.29 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩33,891 | ₩34,024 | ₩33,891 | ₩34,024 | +0.39% | 2천 |
|---|
| 2025.12.24 | ₩34,139 | ₩34,139 | ₩33,811 | ₩33,811 | -0.96% | 700 |
|---|
| 2025.12.23 | ₩33,931 | ₩34,390 | ₩33,845 | ₩33,984 | +0.16% | 8.8천 |
|---|
| 2025.12.22 | ₩33,744 | ₩33,931 | ₩33,744 | ₩33,861 | +0.35% | 2.3천 |
|---|
| 2025.12.19 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩33,891 | ₩33,891 | ₩33,660 | ₩33,891 | 0.00% | 5.1천 |
|---|
| 2025.12.17 | ₩33,664 | ₩33,957 | ₩33,664 | ₩33,931 | +0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩33,757 | ₩33,757 | ₩33,624 | ₩33,677 | -0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩33,784 | ₩33,784 | ₩33,611 | ₩33,611 | -0.51% | 5.1천 |
|---|
| 2025.12.12 | ₩33,664 | ₩33,691 | ₩33,557 | ₩33,611 | -0.16% | 2만 |
|---|
| 2025.12.11 | ₩33,584 | ₩33,757 | ₩33,570 | ₩33,664 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,731 | ₩33,731 | ₩33,570 | ₩33,704 | -0.08% | 6.8천 |
|---|
| 2025.12.09 | ₩33,624 | ₩33,731 | ₩33,570 | ₩33,651 | +0.08% | 4.3천 |
|---|
| 2025.12.08 | ₩33,584 | ₩33,677 | ₩33,557 | ₩33,664 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,664 | ₩33,677 | ₩33,570 | ₩33,637 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩33,611 | ₩33,677 | ₩33,597 | ₩33,677 | +0.20% | 6.6천 |
|---|
| 2025.12.03 | ₩33,721 | ₩33,721 | ₩33,584 | ₩33,691 | -0.09% | 3.6천 |
|---|
| 2025.12.02 | ₩33,784 | ₩33,784 | ₩33,570 | ₩33,691 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩33,677 | ₩33,797 | ₩33,677 | ₩33,797 | +0.36% | 1.2천 |
|---|
| 2025.11.28 | ₩33,811 | ₩33,811 | ₩33,584 | ₩33,597 | -0.63% | 3.6천 |
|---|
| 2025.11.26 | ₩33,691 | ₩33,757 | ₩33,584 | ₩33,664 | -0.08% | 1.9만 |
|---|
| 2025.11.25 | ₩33,557 | ₩33,570 | ₩33,557 | ₩33,570 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,651 | ₩33,664 | ₩33,557 | ₩33,664 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩33,664 | ₩33,664 | ₩33,611 | ₩33,611 | -0.16% | 1.2천 |
|---|
| 2025.11.20 | ₩33,677 | ₩33,677 | ₩33,570 | ₩33,623 | -0.16% | 5.5천 |
|---|
| 2025.11.19 | ₩33,600 | ₩33,664 | ₩33,600 | ₩33,624 | +0.07% | 4.9천 |
|---|
| 2025.11.18 | ₩33,608 | ₩33,651 | ₩33,608 | ₩33,651 | +0.13% | 2.5천 |
|---|
| 2025.11.17 | ₩33,624 | ₩33,651 | ₩33,597 | ₩33,637 | +0.04% | 4.1천 |
|---|
| 2025.11.14 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩34,318 | ₩34,318 | ₩34,158 | ₩34,251 | -0.19% | 1.3천 |
|---|
| 2025.11.12 | ₩34,158 | ₩34,228 | ₩34,158 | ₩34,228 | +0.21% | 1.8천 |
|---|
| 2025.11.11 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩34,118 | ₩34,204 | ₩34,118 | ₩34,118 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩34,651 | ₩34,651 | ₩34,104 | ₩34,171 | -1.39% | 3.6천 |
|---|
| 2025.11.06 | ₩34,071 | ₩34,158 | ₩34,071 | ₩34,091 | +0.06% | 4.2천 |
|---|
| 2025.11.05 | ₩33,984 | ₩34,291 | ₩33,984 | ₩34,162 | +0.52% | 4.6천 |
|---|
| 2025.11.04 | ₩34,064 | ₩34,211 | ₩33,904 | ₩33,944 | -0.35% | 5.1천 |
|---|
| 2025.11.03 | ₩33,971 | ₩34,027 | ₩33,864 | ₩33,957 | -0.04% | 7.8천 |
|---|
| 2025.10.31 | ₩33,971 | ₩33,971 | ₩33,864 | ₩33,864 | -0.31% | 1.9천 |
|---|
| 2025.10.30 | ₩33,864 | ₩33,984 | ₩33,864 | ₩33,967 | +0.30% | 6.5천 |
|---|
| 2025.10.29 | ₩33,969 | ₩33,971 | ₩33,837 | ₩33,891 | -0.23% | 5.1천 |
|---|
| 2025.10.28 | ₩33,824 | ₩33,864 | ₩33,824 | ₩33,824 | 0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩33,837 | ₩34,064 | ₩33,757 | ₩33,891 | +0.16% | 3만 |
|---|
| 2025.10.24 | ₩33,824 | ₩33,836 | ₩33,757 | ₩33,771 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩33,717 | ₩33,945 | ₩33,717 | ₩33,824 | +0.32% | 7.8천 |
|---|
| 2025.10.22 | ₩33,827 | ₩34,037 | ₩33,717 | ₩33,904 | +0.23% | 1.4만 |
|---|
| 2025.10.21 | ₩33,891 | ₩34,064 | ₩33,771 | ₩33,908 | +0.05% | 8.7천 |
|---|
| 2025.10.20 | ₩33,891 | ₩34,064 | ₩33,891 | ₩33,891 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩33,851 | ₩33,969 | ₩33,797 | ₩33,891 | +0.12% | 7.5천 |
|---|
| 2025.10.16 | ₩34,064 | ₩34,064 | ₩33,784 | ₩34,024 | -0.12% | 1만 |
|---|
| 2025.10.15 | ₩33,811 | ₩33,944 | ₩33,811 | ₩33,895 | +0.25% | 5.4천 |
|---|
| 2025.10.14 | ₩33,811 | ₩33,973 | ₩33,811 | ₩33,937 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩34,064 | ₩34,064 | ₩33,837 | ₩33,937 | -0.37% | 900 |
|---|
| 2025.10.10 | ₩34,037 | ₩34,064 | ₩34,037 | ₩34,064 | +0.08% | 400 |
|---|