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 | ₩33,840 | ₩34,001 | ₩33,840 | ₩34,001 | +0.47% | 3.9천 |
| 2026.10.08 | ₩33,706 | ₩33,837 | ₩33,706 | ₩33,800 | +0.28% | 1.1천 |
| 2026.10.07 | ₩33,706 | ₩33,807 | ₩33,666 | ₩33,693 | -0.04% | 2.5천 |
| 2026.10.06 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 400 |
| 2026.10.05 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
| 2026.10.02 | ₩33,773 | ₩33,773 | ₩33,720 | ₩33,733 | -0.12% | 1.8천 |
| 2026.10.01 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 300 |
| 2026.09.30 | ₩33,706 | ₩33,706 | ₩33,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,639 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩33,639 | ₩33,673 | ₩33,439 | ₩33,673 | +0.10% | 1.5만 |
|---|
| 2026.09.28 | ₩33,639 | ₩33,706 | ₩33,639 | ₩33,673 | +0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩33,639 | ₩33,706 | ₩33,639 | ₩33,706 | +0.20% | 1.3천 |
|---|
| 2026.09.24 | ₩33,666 | ₩33,686 | ₩33,626 | ₩33,686 | +0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,639 | ₩33,706 | ₩33,613 | ₩33,693 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩33,666 | ₩33,666 | ₩33,479 | ₩33,650 | -0.05% | 6.7천 |
|---|
| 2026.09.21 | ₩33,627 | ₩33,666 | ₩33,613 | ₩33,639 | +0.04% | 2.9천 |
|---|
| 2026.09.18 | ₩33,466 | ₩33,573 | ₩33,459 | ₩33,573 | +0.32% | 4.6천 |
|---|
| 2026.09.17 | ₩33,452 | ₩33,511 | ₩33,372 | ₩33,452 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩33,653 | ₩33,653 | ₩33,452 | ₩33,573 | -0.24% | 2.1천 |
|---|
| 2026.09.15 | ₩33,599 | ₩33,599 | ₩33,439 | ₩33,439 | -0.48% | 2.1천 |
|---|
| 2026.09.14 | ₩33,599 | ₩33,626 | ₩33,546 | ₩33,567 | -0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩33,559 | ₩33,653 | ₩33,559 | ₩33,653 | +0.28% | 4.7천 |
|---|
| 2026.09.10 | ₩33,680 | ₩33,680 | ₩33,613 | ₩33,613 | -0.20% | 1.3천 |
|---|
| 2026.09.09 | ₩33,639 | ₩33,666 | ₩33,546 | ₩33,546 | -0.28% | 5.1천 |
|---|
| 2026.09.08 | ₩33,599 | ₩33,666 | ₩33,599 | ₩33,606 | +0.02% | 1.7천 |
|---|
| 2026.09.04 | ₩33,506 | ₩33,599 | ₩33,506 | ₩33,559 | +0.16% | 2.2천 |
|---|
| 2026.09.03 | ₩33,599 | ₩33,599 | ₩33,372 | ₩33,546 | -0.16% | 8.4천 |
|---|
| 2026.09.02 | ₩33,666 | ₩33,666 | ₩33,546 | ₩33,546 | -0.36% | 1.2천 |
|---|
| 2026.09.01 | ₩33,666 | ₩33,666 | ₩33,586 | ₩33,586 | -0.24% | 2.3천 |
|---|
| 2026.08.31 | ₩33,586 | ₩33,613 | ₩33,586 | ₩33,590 | +0.01% | 2.5천 |
|---|
| 2026.08.28 | ₩33,586 | ₩33,613 | ₩33,586 | ₩33,586 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩33,666 | ₩33,666 | ₩33,559 | ₩33,573 | -0.28% | 3.4천 |
|---|
| 2026.08.26 | ₩33,653 | ₩33,663 | ₩33,573 | ₩33,573 | -0.24% | 5.7천 |
|---|
| 2026.08.25 | ₩33,532 | ₩33,646 | ₩33,519 | ₩33,519 | -0.04% | 5.7천 |
|---|
| 2026.08.24 | ₩33,649 | ₩33,653 | ₩33,519 | ₩33,573 | -0.23% | 5.7천 |
|---|
| 2026.08.21 | ₩33,639 | ₩33,710 | ₩33,519 | ₩33,573 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩33,613 | ₩33,760 | ₩33,439 | ₩33,573 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩33,599 | ₩33,599 | ₩33,519 | ₩33,519 | -0.24% | 2.6천 |
|---|
| 2026.08.18 | ₩33,693 | ₩33,726 | ₩33,478 | ₩33,613 | -0.24% | 1.9만 |
|---|
| 2026.08.17 | ₩33,867 | ₩33,868 | ₩33,867 | ₩33,868 | +0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,760 | ₩33,894 | ₩33,760 | ₩33,880 | +0.36% | 2.5천 |
|---|
| 2026.08.13 | ₩34,215 | ₩34,362 | ₩34,215 | ₩34,362 | +0.43% | 2천 |
|---|
| 2026.08.12 | ₩34,215 | ₩34,215 | ₩34,215 | ₩34,215 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩34,228 | ₩34,241 | ₩34,215 | ₩34,215 | -0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩34,174 | ₩34,188 | ₩34,174 | ₩34,188 | +0.04% | 1.3천 |
|---|
| 2026.08.06 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,121 | ₩34,241 | ₩34,121 | ₩34,241 | +0.35% | 300 |
|---|
| 2026.07.30 | ₩34,221 | ₩34,221 | ₩34,221 | ₩34,221 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,121 | ₩34,348 | ₩34,108 | ₩34,241 | +0.35% | 800 |
|---|
| 2026.07.28 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩34,322 | ₩34,335 | ₩34,322 | ₩34,335 | +0.04% | 700 |
|---|
| 2026.07.22 | ₩34,241 | ₩34,301 | ₩34,241 | ₩34,301 | +0.18% | 900 |
|---|
| 2026.07.21 | ₩34,094 | ₩34,178 | ₩34,094 | ₩34,178 | +0.25% | 1.2천 |
|---|
| 2026.07.20 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,907 | ₩33,974 | ₩33,907 | ₩33,974 | +0.20% | 800 |
|---|
| 2026.07.15 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩34,041 | ₩34,041 | ₩33,974 | ₩33,974 | -0.20% | 700 |
|---|
| 2026.07.13 | ₩33,947 | ₩33,974 | ₩33,947 | ₩33,974 | +0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩33,706 | ₩34,228 | ₩33,706 | ₩33,974 | +0.79% | 3.2천 |
|---|
| 2026.07.09 | ₩33,880 | ₩34,094 | ₩33,880 | ₩34,011 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩33,940 | ₩34,094 | ₩33,760 | ₩33,880 | -0.18% | 2.1천 |
|---|
| 2026.07.07 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩34,335 | ₩34,335 | ₩34,241 | ₩34,335 | 0.00% | 2.6천 |
|---|
| 2026.07.01 | ₩34,429 | ₩34,429 | ₩34,245 | ₩34,255 | -0.51% | 2.8천 |
|---|
| 2026.06.30 | ₩34,429 | ₩34,429 | ₩34,208 | ₩34,208 | -0.64% | 1.9천 |
|---|
| 2026.06.29 | ₩34,375 | ₩34,375 | ₩34,268 | ₩34,268 | -0.31% | 1천 |
|---|
| 2026.06.26 | ₩34,402 | ₩34,442 | ₩34,241 | ₩34,268 | -0.39% | 3.3천 |
|---|
| 2026.06.25 | ₩34,241 | ₩34,241 | ₩34,108 | ₩34,228 | -0.04% | 2.3천 |
|---|
| 2026.06.24 | ₩34,442 | ₩34,442 | ₩34,001 | ₩34,027 | -1.20% | 3.1천 |
|---|
| 2026.06.23 | ₩34,643 | ₩34,643 | ₩34,253 | ₩34,429 | -0.62% | 2.7천 |
|---|
| 2026.06.22 | ₩34,950 | ₩37,344 | ₩34,509 | ₩34,509 | -1.26% | 6.9천 |
|---|
| 2026.06.18 | ₩34,462 | ₩34,462 | ₩34,396 | ₩34,396 | -0.19% | 3.1천 |
|---|
| 2026.06.17 | ₩34,388 | ₩34,495 | ₩34,348 | ₩34,495 | +0.31% | 8.6천 |
|---|
| 2026.06.16 | ₩34,348 | ₩34,602 | ₩34,188 | ₩34,442 | +0.27% | 9.2천 |
|---|
| 2026.06.15 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩34,255 | ₩34,616 | ₩34,255 | ₩34,616 | +1.05% | 7.5천 |
|---|
| 2026.06.11 | ₩34,201 | ₩34,201 | ₩34,148 | ₩34,148 | -0.16% | 600 |
|---|
| 2026.06.10 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,773 | ₩34,215 | ₩33,773 | ₩34,066 | +0.87% | 3.3천 |
|---|
| 2026.06.05 | ₩33,987 | ₩33,987 | ₩33,813 | ₩33,907 | -0.24% | 5천 |
|---|
| 2026.06.04 | ₩34,268 | ₩34,268 | ₩33,773 | ₩33,773 | -1.44% | 6.1천 |
|---|
| 2026.06.03 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩34,067 | ₩34,376 | ₩34,067 | ₩34,376 | +0.91% | 1.7천 |
|---|
| 2026.06.01 | ₩33,787 | ₩34,067 | ₩33,773 | ₩33,907 | +0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩34,134 | ₩34,134 | ₩33,746 | ₩33,907 | -0.67% | 2.2천 |
|---|
| 2026.05.28 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩33,940 | ₩33,978 | ₩33,940 | ₩33,978 | +0.11% | 900 |
|---|
| 2026.05.26 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,940 | ₩34,134 | ₩33,760 | ₩33,940 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩33,720 | ₩33,966 | ₩33,720 | ₩33,966 | +0.73% | 2.5천 |
|---|
| 2026.05.19 | ₩33,773 | ₩33,894 | ₩33,762 | ₩33,845 | +0.21% | 1천 |
|---|
| 2026.05.18 | ₩34,108 | ₩34,108 | ₩33,827 | ₩33,907 | -0.59% | 900 |
|---|
| 2026.05.15 | ₩33,720 | ₩33,902 | ₩33,720 | ₩33,773 | +0.16% | 2.2천 |
|---|
| 2026.05.14 | ₩34,429 | ₩34,669 | ₩34,402 | ₩34,669 | +0.70% | 1.7천 |
|---|
| 2026.05.13 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,442 | ₩34,716 | ₩34,375 | ₩34,716 | +0.80% | 5.1천 |
|---|
| 2026.05.11 | ₩34,335 | ₩34,335 | ₩34,308 | ₩34,308 | -0.08% | 1.6천 |
|---|
| 2026.05.08 | ₩34,375 | ₩34,375 | ₩34,375 | ₩34,375 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩34,375 | ₩34,431 | ₩34,375 | ₩34,431 | +0.16% | 800 |
|---|
| 2026.05.05 | ₩34,255 | ₩34,669 | ₩34,255 | ₩34,483 | +0.67% | 1.4천 |
|---|
| 2026.05.04 | ₩34,362 | ₩34,362 | ₩34,362 | ₩34,362 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩34,629 | ₩34,629 | ₩34,192 | ₩34,192 | -1.26% | 700 |
|---|
| 2026.04.30 | ₩34,188 | ₩34,201 | ₩34,174 | ₩34,201 | +0.04% | 1.6천 |
|---|
| 2026.04.29 | ₩34,094 | ₩34,562 | ₩34,094 | ₩34,562 | +1.37% | 3.1천 |
|---|
| 2026.04.28 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,442 | ₩34,576 | ₩34,288 | ₩34,576 | +0.39% | 2.6천 |
|---|
| 2026.04.22 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩34,067 | ₩34,366 | ₩34,067 | ₩34,277 | +0.62% | 2천 |
|---|
| 2026.04.17 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩33,880 | ₩34,001 | ₩33,880 | ₩34,001 | +0.36% | 500 |
|---|
| 2026.04.15 | ₩33,880 | ₩33,960 | ₩33,880 | ₩33,960 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩33,934 | ₩34,281 | ₩33,934 | ₩33,987 | +0.16% | 700 |
|---|
| 2026.04.13 | ₩34,006 | ₩34,656 | ₩34,006 | ₩34,643 | +1.87% | 1.5천 |
|---|
| 2026.04.10 | ₩34,161 | ₩34,442 | ₩34,161 | ₩34,442 | +0.82% | 1.3천 |
|---|
| 2026.04.09 | ₩33,894 | ₩34,174 | ₩33,894 | ₩34,174 | +0.83% | 600 |
|---|
| 2026.04.08 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩33,987 | ₩34,315 | ₩33,987 | ₩34,315 | +0.96% | 1.3천 |
|---|
| 2026.04.02 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,934 | ₩33,934 | ₩33,880 | ₩33,880 | -0.16% | 300 |
|---|
| 2026.03.31 | ₩34,094 | ₩34,094 | ₩33,880 | ₩33,880 | -0.63% | 900 |
|---|
| 2026.03.30 | ₩34,081 | ₩34,776 | ₩34,081 | ₩34,194 | +0.33% | 6천 |
|---|
| 2026.03.27 | ₩34,322 | ₩34,322 | ₩33,940 | ₩34,228 | -0.27% | 2.2천 |
|---|
| 2026.03.26 | ₩33,733 | ₩33,813 | ₩33,639 | ₩33,813 | +0.24% | 1.4천 |
|---|
| 2026.03.25 | ₩33,845 | ₩33,867 | ₩33,599 | ₩33,840 | -0.02% | 7.3천 |
|---|
| 2026.03.24 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩33,974 | ₩34,121 | ₩33,974 | ₩34,121 | +0.43% | 1.3천 |
|---|
| 2026.03.18 | ₩33,867 | ₩35,111 | ₩33,712 | ₩33,998 | +0.39% | 5.1천 |
|---|
| 2026.03.17 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩33,773 | ₩33,853 | ₩33,706 | ₩33,720 | -0.16% | 3.7천 |
|---|
| 2026.03.11 | ₩33,787 | ₩33,787 | ₩33,720 | ₩33,720 | -0.20% | 400 |
|---|
| 2026.03.10 | ₩33,681 | ₩33,693 | ₩33,666 | ₩33,693 | +0.04% | 500 |
|---|
| 2026.03.09 | ₩33,760 | ₩33,787 | ₩33,673 | ₩33,787 | +0.08% | 2.7천 |
|---|
| 2026.03.06 | ₩33,546 | ₩33,733 | ₩33,546 | ₩33,685 | +0.41% | 4천 |
|---|
| 2026.03.05 | ₩33,720 | ₩33,720 | ₩33,680 | ₩33,680 | -0.12% | 400 |
|---|
| 2026.03.04 | ₩33,746 | ₩33,746 | ₩33,700 | ₩33,708 | -0.11% | 800 |
|---|
| 2026.03.03 | ₩33,599 | ₩33,626 | ₩33,439 | ₩33,546 | -0.16% | 9.9천 |
|---|
| 2026.03.02 | ₩33,599 | ₩33,706 | ₩33,599 | ₩33,706 | +0.32% | 400 |
|---|
| 2026.02.27 | ₩33,853 | ₩33,853 | ₩33,626 | ₩33,760 | -0.28% | 9.2천 |
|---|
| 2026.02.26 | ₩33,840 | ₩33,947 | ₩33,773 | ₩33,773 | -0.20% | 3.4천 |
|---|
| 2026.02.25 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,853 | ₩34,027 | ₩33,853 | ₩33,960 | +0.32% | 1.9천 |
|---|
| 2026.02.23 | ₩33,760 | ₩33,853 | ₩33,760 | ₩33,853 | +0.28% | 3.3천 |
|---|
| 2026.02.20 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,800 | ₩33,852 | ₩33,787 | ₩33,852 | +0.15% | 1.3천 |
|---|
| 2026.02.18 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩33,733 | ₩33,974 | ₩33,733 | ₩33,813 | +0.24% | 4.4천 |
|---|
| 2026.02.13 | ₩33,800 | ₩34,014 | ₩33,773 | ₩33,847 | +0.14% | 7.7천 |
|---|
| 2026.02.12 | ₩34,429 | ₩34,442 | ₩34,281 | ₩34,375 | -0.16% | 4.6천 |
|---|
| 2026.02.11 | ₩34,442 | ₩34,442 | ₩34,295 | ₩34,399 | -0.12% | 3.2천 |
|---|
| 2026.02.10 | ₩34,910 | ₩34,910 | ₩34,268 | ₩34,295 | -1.76% | 1.2만 |
|---|
| 2026.02.09 | ₩35,145 | ₩35,445 | ₩34,845 | ₩34,906 | -0.68% | 5.3천 |
|---|
| 2026.02.06 | ₩34,696 | ₩34,897 | ₩34,505 | ₩34,616 | -0.23% | 5.5천 |
|---|
| 2026.02.05 | ₩34,455 | ₩34,502 | ₩34,455 | ₩34,502 | +0.14% | 1.2천 |
|---|
| 2026.02.04 | ₩34,134 | ₩34,709 | ₩34,134 | ₩34,455 | +0.94% | 3.5천 |
|---|
| 2026.02.03 | ₩34,656 | ₩34,696 | ₩34,522 | ₩34,522 | -0.39% | 5.1천 |
|---|
| 2026.02.02 | ₩34,335 | ₩34,610 | ₩34,253 | ₩34,536 | +0.58% | 4.3천 |
|---|
| 2026.01.30 | ₩34,469 | ₩34,469 | ₩34,418 | ₩34,418 | -0.15% | 3.8천 |
|---|
| 2026.01.29 | ₩34,495 | ₩34,495 | ₩34,482 | ₩34,495 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩34,556 | ₩34,643 | ₩34,556 | ₩34,643 | +0.25% | 500 |
|---|
| 2026.01.27 | ₩34,709 | ₩34,709 | ₩34,636 | ₩34,636 | -0.21% | 1.8천 |
|---|
| 2026.01.26 | ₩34,643 | ₩34,763 | ₩34,629 | ₩34,709 | +0.19% | 2.9천 |
|---|
| 2026.01.23 | ₩34,442 | ₩34,950 | ₩34,241 | ₩34,790 | +1.01% | 6.7천 |
|---|
| 2026.01.22 | ₩34,326 | ₩34,326 | ₩34,326 | ₩34,326 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩34,174 | ₩34,442 | ₩34,174 | ₩34,326 | +0.44% | 5.1천 |
|---|
| 2026.01.20 | ₩34,161 | ₩34,161 | ₩34,041 | ₩34,091 | -0.20% | 1.6천 |
|---|
| 2026.01.16 | ₩34,121 | ₩34,121 | ₩34,104 | ₩34,104 | -0.05% | 1.6천 |
|---|
| 2026.01.15 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,974 | ₩34,281 | ₩33,950 | ₩34,094 | +0.35% | 2.3천 |
|---|
| 2026.01.13 | ₩34,001 | ₩34,116 | ₩34,001 | ₩34,116 | +0.34% | 2천 |
|---|
| 2026.01.12 | ₩34,001 | ₩34,281 | ₩33,920 | ₩34,134 | +0.39% | 6.2천 |
|---|
| 2026.01.09 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,295 | ₩34,295 | ₩34,105 | ₩34,161 | -0.39% | 3.2천 |
|---|
| 2026.01.07 | ₩34,308 | ₩34,308 | ₩34,162 | ₩34,236 | -0.21% | 2.4천 |
|---|
| 2026.01.06 | ₩34,308 | ₩34,308 | ₩34,202 | ₩34,308 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩34,241 | ₩34,241 | ₩34,041 | ₩34,160 | -0.24% | 5.7천 |
|---|
| 2026.01.02 | ₩34,168 | ₩34,308 | ₩34,168 | ₩34,201 | +0.10% | 1.4천 |
|---|
| 2025.12.31 | ₩34,054 | ₩34,054 | ₩34,041 | ₩34,054 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩34,154 | ₩34,201 | ₩34,154 | ₩34,161 | +0.02% | 1.1천 |
|---|
| 2025.12.29 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩33,974 | ₩34,108 | ₩33,974 | ₩34,108 | +0.39% | 2천 |
|---|
| 2025.12.24 | ₩34,223 | ₩34,223 | ₩33,894 | ₩33,894 | -0.96% | 700 |
|---|
| 2025.12.23 | ₩34,014 | ₩34,474 | ₩33,928 | ₩34,067 | +0.16% | 8.8천 |
|---|
| 2025.12.22 | ₩33,827 | ₩34,014 | ₩33,827 | ₩33,944 | +0.35% | 2.3천 |
|---|
| 2025.12.19 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩33,974 | ₩33,974 | ₩33,742 | ₩33,974 | 0.00% | 5.1천 |
|---|
| 2025.12.17 | ₩33,746 | ₩34,041 | ₩33,746 | ₩34,014 | +0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩33,840 | ₩33,840 | ₩33,706 | ₩33,760 | -0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩33,867 | ₩33,867 | ₩33,693 | ₩33,693 | -0.51% | 5.1천 |
|---|
| 2025.12.12 | ₩33,746 | ₩33,773 | ₩33,639 | ₩33,693 | -0.16% | 2만 |
|---|
| 2025.12.11 | ₩33,666 | ₩33,840 | ₩33,653 | ₩33,746 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,813 | ₩33,813 | ₩33,653 | ₩33,787 | -0.08% | 6.8천 |
|---|
| 2025.12.09 | ₩33,706 | ₩33,813 | ₩33,653 | ₩33,733 | +0.08% | 4.3천 |
|---|
| 2025.12.08 | ₩33,666 | ₩33,760 | ₩33,639 | ₩33,746 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,746 | ₩33,760 | ₩33,653 | ₩33,720 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩33,693 | ₩33,760 | ₩33,680 | ₩33,760 | +0.20% | 6.6천 |
|---|
| 2025.12.03 | ₩33,804 | ₩33,804 | ₩33,666 | ₩33,773 | -0.09% | 3.6천 |
|---|
| 2025.12.02 | ₩33,867 | ₩33,867 | ₩33,653 | ₩33,773 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩33,760 | ₩33,880 | ₩33,760 | ₩33,880 | +0.36% | 1.2천 |
|---|
| 2025.11.28 | ₩33,894 | ₩33,894 | ₩33,666 | ₩33,680 | -0.63% | 3.6천 |
|---|
| 2025.11.26 | ₩33,773 | ₩33,840 | ₩33,666 | ₩33,746 | -0.08% | 1.9만 |
|---|
| 2025.11.25 | ₩33,639 | ₩33,653 | ₩33,639 | ₩33,653 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,733 | ₩33,746 | ₩33,639 | ₩33,746 | +0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩33,746 | ₩33,746 | ₩33,693 | ₩33,693 | -0.16% | 1.2천 |
|---|
| 2025.11.20 | ₩33,760 | ₩33,760 | ₩33,653 | ₩33,705 | -0.16% | 5.5천 |
|---|
| 2025.11.19 | ₩33,682 | ₩33,746 | ₩33,682 | ₩33,706 | +0.07% | 4.9천 |
|---|
| 2025.11.18 | ₩33,690 | ₩33,733 | ₩33,690 | ₩33,733 | +0.13% | 2.5천 |
|---|
| 2025.11.17 | ₩33,706 | ₩33,733 | ₩33,680 | ₩33,720 | +0.04% | 4.1천 |
|---|
| 2025.11.14 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩34,402 | ₩34,402 | ₩34,241 | ₩34,335 | -0.19% | 1.3천 |
|---|
| 2025.11.12 | ₩34,241 | ₩34,312 | ₩34,241 | ₩34,312 | +0.21% | 1.8천 |
|---|
| 2025.11.11 | ₩34,215 | ₩34,215 | ₩34,215 | ₩34,215 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩34,201 | ₩34,288 | ₩34,201 | ₩34,201 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩34,736 | ₩34,736 | ₩34,188 | ₩34,255 | -1.39% | 3.6천 |
|---|
| 2025.11.06 | ₩34,154 | ₩34,241 | ₩34,154 | ₩34,174 | +0.06% | 4.2천 |
|---|
| 2025.11.05 | ₩34,067 | ₩34,375 | ₩34,067 | ₩34,245 | +0.52% | 4.6천 |
|---|
| 2025.11.04 | ₩34,148 | ₩34,295 | ₩33,987 | ₩34,027 | -0.35% | 5.1천 |
|---|
| 2025.11.03 | ₩34,054 | ₩34,110 | ₩33,947 | ₩34,041 | -0.04% | 7.8천 |
|---|
| 2025.10.31 | ₩34,054 | ₩34,054 | ₩33,947 | ₩33,947 | -0.31% | 1.9천 |
|---|
| 2025.10.30 | ₩33,947 | ₩34,067 | ₩33,947 | ₩34,050 | +0.30% | 6.5천 |
|---|
| 2025.10.29 | ₩34,053 | ₩34,054 | ₩33,920 | ₩33,974 | -0.23% | 5.1천 |
|---|
| 2025.10.28 | ₩33,907 | ₩33,947 | ₩33,907 | ₩33,907 | 0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩33,920 | ₩34,148 | ₩33,840 | ₩33,974 | +0.16% | 3만 |
|---|
| 2025.10.24 | ₩33,907 | ₩33,919 | ₩33,840 | ₩33,853 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩33,800 | ₩34,029 | ₩33,800 | ₩33,907 | +0.32% | 7.8천 |
|---|
| 2025.10.22 | ₩33,910 | ₩34,121 | ₩33,800 | ₩33,987 | +0.23% | 1.4만 |
|---|
| 2025.10.21 | ₩33,974 | ₩34,148 | ₩33,853 | ₩33,991 | +0.05% | 8.7천 |
|---|
| 2025.10.20 | ₩33,974 | ₩34,148 | ₩33,974 | ₩33,974 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩33,934 | ₩34,053 | ₩33,880 | ₩33,974 | +0.12% | 7.5천 |
|---|
| 2025.10.16 | ₩34,148 | ₩34,148 | ₩33,867 | ₩34,108 | -0.12% | 1만 |
|---|
| 2025.10.15 | ₩33,894 | ₩34,027 | ₩33,894 | ₩33,978 | +0.25% | 5.4천 |
|---|
| 2025.10.14 | ₩33,894 | ₩34,057 | ₩33,894 | ₩34,021 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩34,148 | ₩34,148 | ₩33,920 | ₩34,021 | -0.37% | 900 |
|---|
| 2025.10.10 | ₩34,121 | ₩34,148 | ₩34,121 | ₩34,148 | +0.08% | 400 |
|---|