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 | ₩33,853 | ₩34,014 | ₩33,853 | ₩34,014 | +0.47% | 3.9천 |
| 2026.10.08 | ₩33,720 | ₩33,851 | ₩33,720 | ₩33,813 | +0.28% | 1.1천 |
| 2026.10.07 | ₩33,720 | ₩33,820 | ₩33,679 | ₩33,706 | -0.04% | 2.5천 |
| 2026.10.06 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 400 |
| 2026.10.05 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
| 2026.10.02 | ₩33,787 | ₩33,787 | ₩33,733 | ₩33,746 | -0.12% | 1.8천 |
| 2026.10.01 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 300 |
| 2026.09.30 | ₩33,720 | ₩33,720 | ₩33,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,653 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩33,653 | ₩33,686 | ₩33,452 | ₩33,686 | +0.10% | 1.5만 |
|---|
| 2026.09.28 | ₩33,653 | ₩33,720 | ₩33,653 | ₩33,686 | +0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩33,653 | ₩33,720 | ₩33,653 | ₩33,720 | +0.20% | 1.3천 |
|---|
| 2026.09.24 | ₩33,679 | ₩33,700 | ₩33,639 | ₩33,700 | +0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,653 | ₩33,720 | ₩33,626 | ₩33,706 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩33,679 | ₩33,679 | ₩33,492 | ₩33,663 | -0.05% | 6.7천 |
|---|
| 2026.09.21 | ₩33,641 | ₩33,679 | ₩33,626 | ₩33,653 | +0.04% | 2.9천 |
|---|
| 2026.09.18 | ₩33,479 | ₩33,586 | ₩33,472 | ₩33,586 | +0.32% | 4.6천 |
|---|
| 2026.09.17 | ₩33,465 | ₩33,524 | ₩33,385 | ₩33,465 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩33,666 | ₩33,666 | ₩33,465 | ₩33,586 | -0.24% | 2.1천 |
|---|
| 2026.09.15 | ₩33,613 | ₩33,613 | ₩33,452 | ₩33,452 | -0.48% | 2.1천 |
|---|
| 2026.09.14 | ₩33,613 | ₩33,639 | ₩33,559 | ₩33,580 | -0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩33,572 | ₩33,666 | ₩33,572 | ₩33,666 | +0.28% | 4.7천 |
|---|
| 2026.09.10 | ₩33,693 | ₩33,693 | ₩33,626 | ₩33,626 | -0.20% | 1.3천 |
|---|
| 2026.09.09 | ₩33,653 | ₩33,679 | ₩33,559 | ₩33,559 | -0.28% | 5.1천 |
|---|
| 2026.09.08 | ₩33,613 | ₩33,679 | ₩33,613 | ₩33,619 | +0.02% | 1.7천 |
|---|
| 2026.09.04 | ₩33,519 | ₩33,613 | ₩33,519 | ₩33,572 | +0.16% | 2.2천 |
|---|
| 2026.09.03 | ₩33,613 | ₩33,613 | ₩33,385 | ₩33,559 | -0.16% | 8.4천 |
|---|
| 2026.09.02 | ₩33,679 | ₩33,679 | ₩33,559 | ₩33,559 | -0.36% | 1.2천 |
|---|
| 2026.09.01 | ₩33,679 | ₩33,679 | ₩33,599 | ₩33,599 | -0.24% | 2.3천 |
|---|
| 2026.08.31 | ₩33,599 | ₩33,626 | ₩33,599 | ₩33,603 | +0.01% | 2.5천 |
|---|
| 2026.08.28 | ₩33,599 | ₩33,626 | ₩33,599 | ₩33,599 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩33,679 | ₩33,679 | ₩33,572 | ₩33,586 | -0.28% | 3.4천 |
|---|
| 2026.08.26 | ₩33,666 | ₩33,677 | ₩33,586 | ₩33,586 | -0.24% | 5.7천 |
|---|
| 2026.08.25 | ₩33,546 | ₩33,659 | ₩33,532 | ₩33,532 | -0.04% | 5.7천 |
|---|
| 2026.08.24 | ₩33,662 | ₩33,666 | ₩33,532 | ₩33,586 | -0.23% | 5.7천 |
|---|
| 2026.08.21 | ₩33,653 | ₩33,724 | ₩33,532 | ₩33,586 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩33,626 | ₩33,773 | ₩33,452 | ₩33,586 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩33,613 | ₩33,613 | ₩33,532 | ₩33,532 | -0.24% | 2.6천 |
|---|
| 2026.08.18 | ₩33,706 | ₩33,740 | ₩33,491 | ₩33,626 | -0.24% | 1.9만 |
|---|
| 2026.08.17 | ₩33,880 | ₩33,882 | ₩33,880 | ₩33,882 | +0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,773 | ₩33,907 | ₩33,773 | ₩33,894 | +0.36% | 2.5천 |
|---|
| 2026.08.13 | ₩34,228 | ₩34,375 | ₩34,228 | ₩34,375 | +0.43% | 2천 |
|---|
| 2026.08.12 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩34,241 | ₩34,255 | ₩34,228 | ₩34,228 | -0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩34,188 | ₩34,201 | ₩34,188 | ₩34,201 | +0.04% | 1.3천 |
|---|
| 2026.08.06 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,134 | ₩34,255 | ₩34,134 | ₩34,255 | +0.35% | 300 |
|---|
| 2026.07.30 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,134 | ₩34,362 | ₩34,121 | ₩34,255 | +0.35% | 800 |
|---|
| 2026.07.28 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩34,335 | ₩34,349 | ₩34,335 | ₩34,349 | +0.04% | 700 |
|---|
| 2026.07.22 | ₩34,255 | ₩34,315 | ₩34,255 | ₩34,315 | +0.18% | 900 |
|---|
| 2026.07.21 | ₩34,108 | ₩34,192 | ₩34,108 | ₩34,192 | +0.25% | 1.2천 |
|---|
| 2026.07.20 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,920 | ₩33,987 | ₩33,920 | ₩33,987 | +0.20% | 800 |
|---|
| 2026.07.15 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩34,054 | ₩34,054 | ₩33,987 | ₩33,987 | -0.20% | 700 |
|---|
| 2026.07.13 | ₩33,960 | ₩33,987 | ₩33,960 | ₩33,987 | +0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩33,720 | ₩34,241 | ₩33,720 | ₩33,987 | +0.79% | 3.2천 |
|---|
| 2026.07.09 | ₩33,894 | ₩34,108 | ₩33,894 | ₩34,025 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩33,954 | ₩34,108 | ₩33,773 | ₩33,894 | -0.18% | 2.1천 |
|---|
| 2026.07.07 | ₩34,215 | ₩34,215 | ₩34,215 | ₩34,215 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩34,349 | ₩34,349 | ₩34,255 | ₩34,349 | 0.00% | 2.6천 |
|---|
| 2026.07.01 | ₩34,442 | ₩34,442 | ₩34,259 | ₩34,268 | -0.51% | 2.8천 |
|---|
| 2026.06.30 | ₩34,442 | ₩34,442 | ₩34,221 | ₩34,221 | -0.64% | 1.9천 |
|---|
| 2026.06.29 | ₩34,389 | ₩34,389 | ₩34,282 | ₩34,282 | -0.31% | 1천 |
|---|
| 2026.06.26 | ₩34,415 | ₩34,456 | ₩34,255 | ₩34,282 | -0.39% | 3.3천 |
|---|
| 2026.06.25 | ₩34,255 | ₩34,255 | ₩34,121 | ₩34,241 | -0.04% | 2.3천 |
|---|
| 2026.06.24 | ₩34,456 | ₩34,456 | ₩34,014 | ₩34,041 | -1.20% | 3.1천 |
|---|
| 2026.06.23 | ₩34,656 | ₩34,656 | ₩34,267 | ₩34,442 | -0.62% | 2.7천 |
|---|
| 2026.06.22 | ₩34,964 | ₩37,359 | ₩34,522 | ₩34,522 | -1.26% | 6.9천 |
|---|
| 2026.06.18 | ₩34,476 | ₩34,476 | ₩34,410 | ₩34,410 | -0.19% | 3.1천 |
|---|
| 2026.06.17 | ₩34,402 | ₩34,509 | ₩34,362 | ₩34,509 | +0.31% | 8.6천 |
|---|
| 2026.06.16 | ₩34,362 | ₩34,616 | ₩34,201 | ₩34,456 | +0.27% | 9.2천 |
|---|
| 2026.06.15 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩34,268 | ₩34,630 | ₩34,268 | ₩34,630 | +1.05% | 7.5천 |
|---|
| 2026.06.11 | ₩34,215 | ₩34,215 | ₩34,161 | ₩34,161 | -0.16% | 600 |
|---|
| 2026.06.10 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,787 | ₩34,228 | ₩33,787 | ₩34,080 | +0.87% | 3.3천 |
|---|
| 2026.06.05 | ₩34,001 | ₩34,001 | ₩33,827 | ₩33,920 | -0.24% | 5천 |
|---|
| 2026.06.04 | ₩34,282 | ₩34,282 | ₩33,787 | ₩33,787 | -1.44% | 6.1천 |
|---|
| 2026.06.03 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩34,081 | ₩34,390 | ₩34,081 | ₩34,390 | +0.91% | 1.7천 |
|---|
| 2026.06.01 | ₩33,800 | ₩34,081 | ₩33,787 | ₩33,920 | +0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩34,148 | ₩34,148 | ₩33,760 | ₩33,920 | -0.67% | 2.2천 |
|---|
| 2026.05.28 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩33,954 | ₩33,991 | ₩33,954 | ₩33,991 | +0.11% | 900 |
|---|
| 2026.05.26 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,954 | ₩34,148 | ₩33,773 | ₩33,954 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩33,733 | ₩33,979 | ₩33,733 | ₩33,979 | +0.73% | 2.5천 |
|---|
| 2026.05.19 | ₩33,787 | ₩33,907 | ₩33,776 | ₩33,859 | +0.21% | 1천 |
|---|
| 2026.05.18 | ₩34,121 | ₩34,121 | ₩33,840 | ₩33,920 | -0.59% | 900 |
|---|
| 2026.05.15 | ₩33,733 | ₩33,915 | ₩33,733 | ₩33,787 | +0.16% | 2.2천 |
|---|
| 2026.05.14 | ₩34,442 | ₩34,683 | ₩34,415 | ₩34,683 | +0.70% | 1.7천 |
|---|
| 2026.05.13 | ₩34,730 | ₩34,730 | ₩34,730 | ₩34,730 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,456 | ₩34,730 | ₩34,389 | ₩34,730 | +0.80% | 5.1천 |
|---|
| 2026.05.11 | ₩34,349 | ₩34,349 | ₩34,322 | ₩34,322 | -0.08% | 1.6천 |
|---|
| 2026.05.08 | ₩34,389 | ₩34,389 | ₩34,389 | ₩34,389 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩34,389 | ₩34,445 | ₩34,389 | ₩34,445 | +0.16% | 800 |
|---|
| 2026.05.05 | ₩34,268 | ₩34,683 | ₩34,268 | ₩34,497 | +0.67% | 1.4천 |
|---|
| 2026.05.04 | ₩34,375 | ₩34,375 | ₩34,375 | ₩34,375 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩34,643 | ₩34,643 | ₩34,205 | ₩34,205 | -1.26% | 700 |
|---|
| 2026.04.30 | ₩34,201 | ₩34,215 | ₩34,188 | ₩34,215 | +0.04% | 1.6천 |
|---|
| 2026.04.29 | ₩34,108 | ₩34,576 | ₩34,108 | ₩34,576 | +1.37% | 3.1천 |
|---|
| 2026.04.28 | ₩34,589 | ₩34,589 | ₩34,589 | ₩34,589 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩34,589 | ₩34,589 | ₩34,589 | ₩34,589 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩34,589 | ₩34,589 | ₩34,589 | ₩34,589 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,456 | ₩34,589 | ₩34,302 | ₩34,589 | +0.39% | 2.6천 |
|---|
| 2026.04.22 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩34,081 | ₩34,379 | ₩34,081 | ₩34,291 | +0.62% | 2천 |
|---|
| 2026.04.17 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩33,894 | ₩34,014 | ₩33,894 | ₩34,014 | +0.36% | 500 |
|---|
| 2026.04.15 | ₩33,894 | ₩33,974 | ₩33,894 | ₩33,974 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩33,947 | ₩34,295 | ₩33,947 | ₩34,001 | +0.16% | 700 |
|---|
| 2026.04.13 | ₩34,019 | ₩34,670 | ₩34,019 | ₩34,656 | +1.87% | 1.5천 |
|---|
| 2026.04.10 | ₩34,175 | ₩34,456 | ₩34,175 | ₩34,456 | +0.82% | 1.3천 |
|---|
| 2026.04.09 | ₩33,907 | ₩34,188 | ₩33,907 | ₩34,188 | +0.83% | 600 |
|---|
| 2026.04.08 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩34,001 | ₩34,328 | ₩34,001 | ₩34,328 | +0.96% | 1.3천 |
|---|
| 2026.04.02 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,947 | ₩33,947 | ₩33,894 | ₩33,894 | -0.16% | 300 |
|---|
| 2026.03.31 | ₩34,108 | ₩34,108 | ₩33,894 | ₩33,894 | -0.63% | 900 |
|---|
| 2026.03.30 | ₩34,094 | ₩34,790 | ₩34,094 | ₩34,208 | +0.33% | 6천 |
|---|
| 2026.03.27 | ₩34,335 | ₩34,335 | ₩33,954 | ₩34,241 | -0.27% | 2.2천 |
|---|
| 2026.03.26 | ₩33,746 | ₩33,827 | ₩33,653 | ₩33,827 | +0.24% | 1.4천 |
|---|
| 2026.03.25 | ₩33,859 | ₩33,880 | ₩33,613 | ₩33,853 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩33,987 | ₩34,134 | ₩33,987 | ₩34,134 | +0.43% | 1.3천 |
|---|
| 2026.03.18 | ₩33,880 | ₩35,125 | ₩33,725 | ₩34,011 | +0.39% | 5.1천 |
|---|
| 2026.03.17 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩33,787 | ₩33,867 | ₩33,720 | ₩33,733 | -0.16% | 3.7천 |
|---|
| 2026.03.11 | ₩33,800 | ₩33,800 | ₩33,733 | ₩33,733 | -0.20% | 400 |
|---|
| 2026.03.10 | ₩33,694 | ₩33,706 | ₩33,679 | ₩33,706 | +0.04% | 500 |
|---|
| 2026.03.09 | ₩33,773 | ₩33,800 | ₩33,686 | ₩33,800 | +0.08% | 2.7천 |
|---|
| 2026.03.06 | ₩33,559 | ₩33,746 | ₩33,559 | ₩33,698 | +0.41% | 4천 |
|---|
| 2026.03.05 | ₩33,733 | ₩33,733 | ₩33,693 | ₩33,693 | -0.12% | 400 |
|---|
| 2026.03.04 | ₩33,760 | ₩33,760 | ₩33,713 | ₩33,721 | -0.11% | 800 |
|---|
| 2026.03.03 | ₩33,613 | ₩33,639 | ₩33,452 | ₩33,559 | -0.16% | 9.9천 |
|---|
| 2026.03.02 | ₩33,613 | ₩33,720 | ₩33,613 | ₩33,720 | +0.32% | 400 |
|---|
| 2026.02.27 | ₩33,867 | ₩33,867 | ₩33,639 | ₩33,773 | -0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩33,853 | ₩33,960 | ₩33,787 | ₩33,787 | -0.20% | 3.4천 |
|---|
| 2026.02.25 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,867 | ₩34,041 | ₩33,867 | ₩33,974 | +0.32% | 1.9천 |
|---|
| 2026.02.23 | ₩33,773 | ₩33,867 | ₩33,773 | ₩33,867 | +0.28% | 3.3천 |
|---|
| 2026.02.20 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,813 | ₩33,865 | ₩33,800 | ₩33,865 | +0.15% | 1.3천 |
|---|
| 2026.02.18 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩33,746 | ₩33,987 | ₩33,746 | ₩33,827 | +0.24% | 4.4천 |
|---|
| 2026.02.13 | ₩33,813 | ₩34,027 | ₩33,787 | ₩33,860 | +0.14% | 7.7천 |
|---|
| 2026.02.12 | ₩34,442 | ₩34,456 | ₩34,295 | ₩34,389 | -0.16% | 4.6천 |
|---|
| 2026.02.11 | ₩34,456 | ₩34,456 | ₩34,308 | ₩34,413 | -0.12% | 3.2천 |
|---|
| 2026.02.10 | ₩34,924 | ₩34,924 | ₩34,282 | ₩34,308 | -1.76% | 1.2만 |
|---|
| 2026.02.09 | ₩35,159 | ₩35,459 | ₩34,858 | ₩34,920 | -0.68% | 5.3천 |
|---|
| 2026.02.06 | ₩34,710 | ₩34,911 | ₩34,518 | ₩34,630 | -0.23% | 5.5천 |
|---|
| 2026.02.05 | ₩34,469 | ₩34,516 | ₩34,469 | ₩34,516 | +0.14% | 1.2천 |
|---|
| 2026.02.04 | ₩34,148 | ₩34,723 | ₩34,148 | ₩34,469 | +0.94% | 3.5천 |
|---|
| 2026.02.03 | ₩34,670 | ₩34,710 | ₩34,536 | ₩34,536 | -0.39% | 5.1천 |
|---|
| 2026.02.02 | ₩34,349 | ₩34,624 | ₩34,267 | ₩34,549 | +0.58% | 4.3천 |
|---|
| 2026.01.30 | ₩34,482 | ₩34,482 | ₩34,431 | ₩34,431 | -0.15% | 3.8천 |
|---|
| 2026.01.29 | ₩34,509 | ₩34,509 | ₩34,496 | ₩34,509 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩34,569 | ₩34,656 | ₩34,569 | ₩34,656 | +0.25% | 500 |
|---|
| 2026.01.27 | ₩34,723 | ₩34,723 | ₩34,650 | ₩34,650 | -0.21% | 1.8천 |
|---|
| 2026.01.26 | ₩34,656 | ₩34,777 | ₩34,643 | ₩34,723 | +0.19% | 2.9천 |
|---|
| 2026.01.23 | ₩34,456 | ₩34,964 | ₩34,255 | ₩34,803 | +1.01% | 6.7천 |
|---|
| 2026.01.22 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩34,188 | ₩34,456 | ₩34,188 | ₩34,339 | +0.44% | 5.1천 |
|---|
| 2026.01.20 | ₩34,175 | ₩34,175 | ₩34,054 | ₩34,105 | -0.20% | 1.6천 |
|---|
| 2026.01.16 | ₩34,134 | ₩34,134 | ₩34,117 | ₩34,117 | -0.05% | 1.6천 |
|---|
| 2026.01.15 | ₩34,108 | ₩34,108 | ₩34,108 | ₩34,108 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,987 | ₩34,295 | ₩33,963 | ₩34,108 | +0.35% | 2.3천 |
|---|
| 2026.01.13 | ₩34,014 | ₩34,129 | ₩34,014 | ₩34,129 | +0.34% | 2천 |
|---|
| 2026.01.12 | ₩34,014 | ₩34,295 | ₩33,934 | ₩34,148 | +0.39% | 6.2천 |
|---|
| 2026.01.09 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,308 | ₩34,308 | ₩34,118 | ₩34,175 | -0.39% | 3.2천 |
|---|
| 2026.01.07 | ₩34,322 | ₩34,322 | ₩34,176 | ₩34,249 | -0.21% | 2.4천 |
|---|
| 2026.01.06 | ₩34,322 | ₩34,322 | ₩34,216 | ₩34,322 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩34,255 | ₩34,255 | ₩34,054 | ₩34,173 | -0.24% | 5.7천 |
|---|
| 2026.01.02 | ₩34,181 | ₩34,322 | ₩34,181 | ₩34,215 | +0.10% | 1.4천 |
|---|
| 2025.12.31 | ₩34,068 | ₩34,068 | ₩34,054 | ₩34,068 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩34,168 | ₩34,215 | ₩34,168 | ₩34,175 | +0.02% | 1.1천 |
|---|
| 2025.12.29 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩33,987 | ₩34,121 | ₩33,987 | ₩34,121 | +0.39% | 2천 |
|---|
| 2025.12.24 | ₩34,236 | ₩34,236 | ₩33,907 | ₩33,907 | -0.96% | 700 |
|---|
| 2025.12.23 | ₩34,027 | ₩34,488 | ₩33,942 | ₩34,081 | +0.16% | 8.8천 |
|---|
| 2025.12.22 | ₩33,840 | ₩34,027 | ₩33,840 | ₩33,958 | +0.35% | 2.3천 |
|---|
| 2025.12.19 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩33,987 | ₩33,987 | ₩33,756 | ₩33,987 | 0.00% | 5.1천 |
|---|
| 2025.12.17 | ₩33,760 | ₩34,054 | ₩33,760 | ₩34,027 | +0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩33,853 | ₩33,853 | ₩33,720 | ₩33,773 | -0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩33,880 | ₩33,880 | ₩33,706 | ₩33,706 | -0.51% | 5.1천 |
|---|
| 2025.12.12 | ₩33,760 | ₩33,787 | ₩33,653 | ₩33,706 | -0.16% | 2만 |
|---|
| 2025.12.11 | ₩33,679 | ₩33,853 | ₩33,666 | ₩33,760 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,827 | ₩33,827 | ₩33,666 | ₩33,800 | -0.08% | 6.8천 |
|---|
| 2025.12.09 | ₩33,720 | ₩33,827 | ₩33,666 | ₩33,746 | +0.08% | 4.3천 |
|---|
| 2025.12.08 | ₩33,679 | ₩33,773 | ₩33,653 | ₩33,760 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,760 | ₩33,773 | ₩33,666 | ₩33,733 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩33,706 | ₩33,773 | ₩33,693 | ₩33,773 | +0.20% | 6.6천 |
|---|
| 2025.12.03 | ₩33,817 | ₩33,817 | ₩33,679 | ₩33,787 | -0.09% | 3.6천 |
|---|
| 2025.12.02 | ₩33,880 | ₩33,880 | ₩33,666 | ₩33,787 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩33,773 | ₩33,894 | ₩33,773 | ₩33,894 | +0.36% | 1.2천 |
|---|
| 2025.11.28 | ₩33,907 | ₩33,907 | ₩33,679 | ₩33,693 | -0.63% | 3.6천 |
|---|
| 2025.11.26 | ₩33,787 | ₩33,853 | ₩33,679 | ₩33,760 | -0.08% | 1.9만 |
|---|
| 2025.11.25 | ₩33,653 | ₩33,666 | ₩33,653 | ₩33,666 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,746 | ₩33,760 | ₩33,653 | ₩33,760 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩33,760 | ₩33,760 | ₩33,706 | ₩33,706 | -0.16% | 1.2천 |
|---|
| 2025.11.20 | ₩33,773 | ₩33,773 | ₩33,666 | ₩33,718 | -0.16% | 5.5천 |
|---|
| 2025.11.19 | ₩33,696 | ₩33,760 | ₩33,696 | ₩33,720 | +0.07% | 4.9천 |
|---|
| 2025.11.18 | ₩33,704 | ₩33,746 | ₩33,704 | ₩33,746 | +0.13% | 2.5천 |
|---|
| 2025.11.17 | ₩33,720 | ₩33,746 | ₩33,693 | ₩33,733 | +0.04% | 4.1천 |
|---|
| 2025.11.14 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩34,415 | ₩34,415 | ₩34,255 | ₩34,349 | -0.19% | 1.3천 |
|---|
| 2025.11.12 | ₩34,255 | ₩34,326 | ₩34,255 | ₩34,326 | +0.21% | 1.8천 |
|---|
| 2025.11.11 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩34,215 | ₩34,302 | ₩34,215 | ₩34,215 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩34,750 | ₩34,750 | ₩34,201 | ₩34,268 | -1.39% | 3.6천 |
|---|
| 2025.11.06 | ₩34,168 | ₩34,255 | ₩34,168 | ₩34,188 | +0.06% | 4.2천 |
|---|
| 2025.11.05 | ₩34,081 | ₩34,389 | ₩34,081 | ₩34,259 | +0.52% | 4.6천 |
|---|
| 2025.11.04 | ₩34,161 | ₩34,308 | ₩34,001 | ₩34,041 | -0.35% | 5.1천 |
|---|
| 2025.11.03 | ₩34,068 | ₩34,124 | ₩33,960 | ₩34,054 | -0.04% | 7.8천 |
|---|
| 2025.10.31 | ₩34,068 | ₩34,068 | ₩33,960 | ₩33,960 | -0.31% | 1.9천 |
|---|
| 2025.10.30 | ₩33,960 | ₩34,081 | ₩33,960 | ₩34,064 | +0.30% | 6.5천 |
|---|
| 2025.10.29 | ₩34,066 | ₩34,068 | ₩33,934 | ₩33,987 | -0.23% | 5.1천 |
|---|
| 2025.10.28 | ₩33,920 | ₩33,960 | ₩33,920 | ₩33,920 | 0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩33,934 | ₩34,161 | ₩33,853 | ₩33,987 | +0.16% | 3만 |
|---|
| 2025.10.24 | ₩33,920 | ₩33,932 | ₩33,853 | ₩33,867 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩33,813 | ₩34,042 | ₩33,813 | ₩33,920 | +0.32% | 7.8천 |
|---|
| 2025.10.22 | ₩33,923 | ₩34,134 | ₩33,813 | ₩34,001 | +0.23% | 1.4만 |
|---|
| 2025.10.21 | ₩33,987 | ₩34,161 | ₩33,867 | ₩34,005 | +0.05% | 8.7천 |
|---|
| 2025.10.20 | ₩33,987 | ₩34,161 | ₩33,987 | ₩33,987 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩33,947 | ₩34,066 | ₩33,894 | ₩33,987 | +0.12% | 7.5천 |
|---|
| 2025.10.16 | ₩34,161 | ₩34,161 | ₩33,880 | ₩34,121 | -0.12% | 1만 |
|---|
| 2025.10.15 | ₩33,907 | ₩34,041 | ₩33,907 | ₩33,991 | +0.25% | 5.4천 |
|---|
| 2025.10.14 | ₩33,907 | ₩34,070 | ₩33,907 | ₩34,034 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩34,161 | ₩34,161 | ₩33,934 | ₩34,034 | -0.37% | 900 |
|---|
| 2025.10.10 | ₩34,134 | ₩34,161 | ₩34,134 | ₩34,161 | +0.08% | 400 |
|---|