시장 데이터를 불러오는 중
전체 종목
Saratoga Investment Corp New 과거 주가
Saratoga Investment Corp New · SAR · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saratoga Investment Corp New · SAR · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,022 | ₩20,156 | ₩19,580 | ₩20,156 | +0.67% | 19.4만 |
| 2026.10.08 | ₩19,861 | ₩20,384 | ₩19,419 | ₩20,076 | +1.08% | 30.1만 |
| 2026.10.07 | ₩20,384 | ₩20,451 | ₩18,480 | ₩19,995 | -1.91% | 51.9만 |
| 2026.10.06 | ₩21,940 | ₩21,940 | ₩21,041 | ₩21,202 | -3.36% | 37.1만 |
| 2026.10.05 | ₩22,061 | ₩22,490 | ₩22,047 | ₩22,275 | +0.97% | 24.2만 |
| 2026.10.02 | ₩22,570 | ₩22,785 | ₩21,980 | ₩22,101 | -2.08% | 16만 |
| 2026.10.01 | ₩22,342 | ₩22,517 | ₩22,208 | ₩22,423 | +0.36% | 10.2만 |
| 2026.09.30 | ₩22,812 | ₩22,852 | ₩22,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,342 |
| -2.06% |
| 13만 |
| 2026.09.29 | ₩22,624 | ₩23,133 | ₩22,624 | ₩22,838 | +0.95% | 11.6만 |
|---|
| 2026.09.28 | ₩22,946 | ₩22,946 | ₩22,423 | ₩22,530 | -1.81% | 9.5만 |
|---|
| 2026.09.25 | ₩23,201 | ₩23,388 | ₩22,892 | ₩22,946 | -1.10% | 12.1만 |
|---|
| 2026.09.24 | ₩23,549 | ₩23,670 | ₩23,174 | ₩23,241 | -1.31% | 10.1만 |
|---|
| 2026.09.23 | ₩23,831 | ₩23,871 | ₩23,268 | ₩23,415 | -1.74% | 14.1만 |
|---|
| 2026.09.22 | ₩23,710 | ₩24,059 | ₩23,643 | ₩23,804 | +0.40% | 12.5만 |
|---|
| 2026.09.21 | ₩22,798 | ₩23,683 | ₩22,798 | ₩23,563 | +3.35% | 14.1만 |
|---|
| 2026.09.18 | ₩23,978 | ₩23,978 | ₩23,576 | ₩23,656 | -1.34% | 9.7만 |
|---|
| 2026.09.17 | ₩23,697 | ₩24,247 | ₩23,697 | ₩23,952 | +1.08% | 13.7만 |
|---|
| 2026.09.16 | ₩23,348 | ₩23,616 | ₩23,214 | ₩23,589 | +1.03% | 13만 |
|---|
| 2026.09.15 | ₩23,214 | ₩23,428 | ₩23,133 | ₩23,335 | +0.52% | 11.1만 |
|---|
| 2026.09.14 | ₩23,013 | ₩23,335 | ₩22,905 | ₩23,254 | +1.05% | 12만 |
|---|
| 2026.09.11 | ₩23,093 | ₩23,268 | ₩22,959 | ₩23,093 | 0.00% | 12.9만 |
|---|
| 2026.09.10 | ₩23,281 | ₩23,348 | ₩22,973 | ₩23,013 | -1.15% | 15만 |
|---|
| 2026.09.09 | ₩23,402 | ₩23,496 | ₩23,066 | ₩23,294 | -0.46% | 18.5만 |
|---|
| 2026.09.08 | ₩23,603 | ₩23,871 | ₩23,268 | ₩23,402 | -0.85% | 20.1만 |
|---|
| 2026.09.04 | ₩23,831 | ₩23,831 | ₩23,402 | ₩23,656 | -0.73% | 29.7만 |
|---|
| 2026.09.03 | ₩24,407 | ₩24,568 | ₩23,616 | ₩23,831 | -2.36% | 26.1만 |
|---|
| 2026.09.02 | ₩24,810 | ₩24,837 | ₩24,488 | ₩24,595 | -0.86% | 14만 |
|---|
| 2026.09.01 | ₩24,917 | ₩24,917 | ₩24,542 | ₩24,595 | -1.29% | 7.7만 |
|---|
| 2026.08.31 | ₩24,407 | ₩24,890 | ₩24,407 | ₩24,810 | +1.65% | 13.9만 |
|---|
| 2026.08.28 | ₩24,515 | ₩24,743 | ₩24,434 | ₩24,461 | -0.22% | 12.4만 |
|---|
| 2026.08.27 | ₩24,676 | ₩24,850 | ₩24,488 | ₩24,582 | -0.38% | 11만 |
|---|
| 2026.08.26 | ₩24,810 | ₩24,850 | ₩24,542 | ₩24,703 | -0.43% | 6.8만 |
|---|
| 2026.08.25 | ₩24,756 | ₩24,850 | ₩24,542 | ₩24,703 | -0.22% | 10.6만 |
|---|
| 2026.08.24 | ₩24,703 | ₩24,930 | ₩24,273 | ₩24,796 | +0.38% | 21.8만 |
|---|
| 2026.08.21 | ₩25,212 | ₩25,212 | ₩24,595 | ₩24,716 | -1.97% | 11만 |
|---|
| 2026.08.20 | ₩24,944 | ₩25,212 | ₩24,944 | ₩25,105 | +0.65% | 9.2만 |
|---|
| 2026.08.19 | ₩25,212 | ₩25,212 | ₩24,930 | ₩25,212 | 0.00% | 9.4만 |
|---|
| 2026.08.18 | ₩25,024 | ₩25,158 | ₩24,877 | ₩25,065 | +0.16% | 10만 |
|---|
| 2026.08.17 | ₩25,346 | ₩25,749 | ₩24,703 | ₩25,091 | -1.01% | 20.2만 |
|---|
| 2026.08.14 | ₩26,084 | ₩26,406 | ₩25,293 | ₩25,346 | -2.83% | 18.1만 |
|---|
| 2026.08.13 | ₩26,044 | ₩26,406 | ₩25,950 | ₩26,218 | +0.67% | 6.6만 |
|---|
| 2026.08.12 | ₩26,500 | ₩26,553 | ₩25,950 | ₩25,990 | -1.92% | 6.8만 |
|---|
| 2026.08.11 | ₩26,500 | ₩26,540 | ₩26,111 | ₩26,258 | -0.91% | 9.9만 |
|---|
| 2026.08.10 | ₩26,888 | ₩26,888 | ₩26,191 | ₩26,459 | -1.60% | 10만 |
|---|
| 2026.08.07 | ₩26,231 | ₩26,875 | ₩26,231 | ₩26,835 | +2.30% | 12.2만 |
|---|
| 2026.08.06 | ₩25,521 | ₩26,553 | ₩25,480 | ₩26,137 | +2.42% | 22.8만 |
|---|
| 2026.08.05 | ₩26,164 | ₩26,191 | ₩25,440 | ₩25,601 | -2.15% | 15만 |
|---|
| 2026.08.04 | ₩26,473 | ₩26,620 | ₩26,164 | ₩26,513 | +0.15% | 18.1만 |
|---|
| 2026.08.03 | ₩25,601 | ₩26,446 | ₩25,601 | ₩26,137 | +2.10% | 17.1만 |
|---|
| 2026.07.31 | ₩25,373 | ₩25,641 | ₩25,158 | ₩25,614 | +0.95% | 9.7만 |
|---|
| 2026.07.30 | ₩25,494 | ₩25,628 | ₩25,158 | ₩25,279 | -0.84% | 10.3만 |
|---|
| 2026.07.29 | ₩25,842 | ₩26,151 | ₩25,333 | ₩25,440 | -1.56% | 11.5만 |
|---|
| 2026.07.28 | ₩26,151 | ₩26,298 | ₩25,668 | ₩25,856 | -1.13% | 8.9만 |
|---|
| 2026.07.27 | ₩25,467 | ₩26,205 | ₩25,386 | ₩25,977 | +2.00% | 16.8만 |
|---|
| 2026.07.24 | ₩25,252 | ₩25,601 | ₩25,158 | ₩25,400 | +0.58% | 15.7만 |
|---|
| 2026.07.23 | ₩25,856 | ₩25,950 | ₩25,373 | ₩25,467 | -1.50% | 20.4만 |
|---|
| 2026.07.22 | ₩26,124 | ₩26,513 | ₩25,856 | ₩25,977 | -0.56% | 19.3만 |
|---|
| 2026.07.21 | ₩25,977 | ₩26,419 | ₩25,977 | ₩26,151 | +0.67% | 12.7만 |
|---|
| 2026.07.20 | ₩26,312 | ₩26,553 | ₩25,561 | ₩26,030 | -1.07% | 15.4만 |
|---|
| 2026.07.17 | ₩26,137 | ₩26,888 | ₩26,137 | ₩26,298 | +0.62% | 17.2만 |
|---|
| 2026.07.16 | ₩26,285 | ₩26,607 | ₩25,467 | ₩26,030 | -0.97% | 19.8만 |
|---|
| 2026.07.15 | ₩25,883 | ₩26,634 | ₩25,883 | ₩26,298 | +1.61% | 18.8만 |
|---|
| 2026.07.14 | ₩25,306 | ₩25,869 | ₩25,279 | ₩25,749 | +1.75% | 14.6만 |
|---|
| 2026.07.13 | ₩24,823 | ₩25,923 | ₩24,676 | ₩25,547 | +2.92% | 29.8만 |
|---|
| 2026.07.10 | ₩23,268 | ₩24,501 | ₩23,254 | ₩24,367 | +4.73% | 31.3만 |
|---|
| 2026.07.09 | ₩24,300 | ₩24,689 | ₩23,321 | ₩23,402 | -3.70% | 39.8만 |
|---|
| 2026.07.08 | ₩26,164 | ₩26,406 | ₩23,831 | ₩24,112 | -7.84% | 102.3만 |
|---|
| 2026.07.07 | ₩28,779 | ₩29,115 | ₩28,028 | ₩28,069 | -2.47% | 26.4만 |
|---|
| 2026.07.06 | ₩29,651 | ₩29,705 | ₩28,551 | ₩28,726 | -3.12% | 21.1만 |
|---|
| 2026.07.02 | ₩30,187 | ₩30,322 | ₩29,906 | ₩29,986 | -0.67% | 13.5만 |
|---|
| 2026.07.01 | ₩30,027 | ₩30,281 | ₩30,027 | ₩30,228 | +0.67% | 10.6만 |
|---|
| 2026.06.30 | ₩29,825 | ₩30,147 | ₩29,825 | ₩29,919 | +0.31% | 5.6만 |
|---|
| 2026.06.29 | ₩29,892 | ₩30,147 | ₩29,745 | ₩29,866 | -0.09% | 7.6만 |
|---|
| 2026.06.26 | ₩29,745 | ₩29,892 | ₩29,463 | ₩29,892 | +0.50% | 5.3만 |
|---|
| 2026.06.25 | ₩29,678 | ₩29,785 | ₩29,369 | ₩29,638 | -0.14% | 8.4만 |
|---|
| 2026.06.24 | ₩29,812 | ₩29,919 | ₩29,571 | ₩29,638 | -0.58% | 6.6만 |
|---|
| 2026.06.23 | ₩29,651 | ₩30,053 | ₩29,571 | ₩29,812 | +0.54% | 6.7만 |
|---|
| 2026.06.22 | ₩29,544 | ₩29,906 | ₩29,504 | ₩29,638 | +0.32% | 8.9만 |
|---|
| 2026.06.18 | ₩29,544 | ₩29,772 | ₩29,517 | ₩29,624 | +0.27% | 5만 |
|---|
| 2026.06.17 | ₩29,812 | ₩30,013 | ₩29,436 | ₩29,544 | -0.90% | 6.5만 |
|---|
| 2026.06.16 | ₩29,758 | ₩30,027 | ₩29,504 | ₩29,799 | +0.14% | 9만 |
|---|
| 2026.06.15 | ₩30,094 | ₩30,161 | ₩29,396 | ₩29,396 | -2.32% | 15.6만 |
|---|
| 2026.06.12 | ₩29,986 | ₩30,228 | ₩29,839 | ₩30,094 | +0.36% | 6.2만 |
|---|
| 2026.06.11 | ₩30,027 | ₩30,174 | ₩29,785 | ₩29,892 | -0.45% | 6.2만 |
|---|
| 2026.06.10 | ₩29,973 | ₩30,268 | ₩29,906 | ₩29,960 | -0.04% | 5.6만 |
|---|
| 2026.06.09 | ₩29,839 | ₩30,187 | ₩29,825 | ₩29,960 | +0.40% | 6.2만 |
|---|
| 2026.06.08 | ₩29,946 | ₩30,147 | ₩29,611 | ₩29,892 | -0.18% | 9.4만 |
|---|
| 2026.06.05 | ₩30,107 | ₩30,161 | ₩29,705 | ₩29,986 | -0.40% | 10.8만 |
|---|
| 2026.06.04 | ₩29,732 | ₩30,147 | ₩29,530 | ₩30,053 | +1.08% | 6.8만 |
|---|
| 2026.06.03 | ₩30,509 | ₩30,509 | ₩29,879 | ₩30,053 | -1.49% | 13.3만 |
|---|
| 2026.06.02 | ₩30,496 | ₩30,737 | ₩30,187 | ₩30,670 | +0.57% | 14.6만 |
|---|
| 2026.06.01 | ₩30,241 | ₩30,590 | ₩30,187 | ₩30,442 | +0.67% | 7.4만 |
|---|
| 2026.05.29 | ₩30,174 | ₩30,456 | ₩30,027 | ₩30,187 | +0.04% | 9.2만 |
|---|
| 2026.05.28 | ₩30,187 | ₩30,429 | ₩29,960 | ₩30,120 | -0.22% | 7.2만 |
|---|
| 2026.05.27 | ₩29,906 | ₩30,429 | ₩29,906 | ₩30,201 | +0.99% | 7.4만 |
|---|
| 2026.05.26 | ₩29,906 | ₩30,134 | ₩29,745 | ₩29,906 | 0.00% | 12.4만 |
|---|
| 2026.05.22 | ₩29,960 | ₩30,094 | ₩29,544 | ₩29,812 | -0.49% | 5만 |
|---|
| 2026.05.21 | ₩29,812 | ₩30,174 | ₩29,691 | ₩29,812 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩29,691 | ₩30,013 | ₩29,530 | ₩29,772 | +0.27% | 7.2만 |
|---|
| 2026.05.19 | ₩29,745 | ₩29,960 | ₩29,504 | ₩29,705 | -0.14% | 8.7만 |
|---|
| 2026.05.18 | ₩29,504 | ₩30,067 | ₩29,168 | ₩29,758 | +0.86% | 21.6만 |
|---|
| 2026.05.15 | ₩29,678 | ₩29,892 | ₩29,369 | ₩29,383 | -0.99% | 5.9만 |
|---|
| 2026.05.14 | ₩29,745 | ₩29,946 | ₩29,584 | ₩29,678 | -0.23% | 7만 |
|---|
| 2026.05.13 | ₩29,732 | ₩29,852 | ₩29,436 | ₩29,517 | -0.72% | 7.7만 |
|---|
| 2026.05.12 | ₩29,369 | ₩29,852 | ₩29,302 | ₩29,678 | +1.05% | 8.8만 |
|---|
| 2026.05.11 | ₩29,906 | ₩29,946 | ₩29,249 | ₩29,276 | -2.11% | 11만 |
|---|
| 2026.05.08 | ₩30,255 | ₩30,375 | ₩29,651 | ₩29,705 | -1.82% | 10만 |
|---|
| 2026.05.07 | ₩30,187 | ₩30,348 | ₩29,866 | ₩29,960 | -0.76% | 13.9만 |
|---|
| 2026.05.06 | ₩30,509 | ₩30,791 | ₩30,174 | ₩30,174 | -1.10% | 19.1만 |
|---|
| 2026.05.05 | ₩31,542 | ₩31,663 | ₩30,845 | ₩31,140 | -1.28% | 11.1만 |
|---|
| 2026.05.04 | ₩31,448 | ₩32,132 | ₩31,448 | ₩32,038 | +1.88% | 27.3만 |
|---|
| 2026.05.01 | ₩31,368 | ₩31,770 | ₩31,247 | ₩31,555 | +0.60% | 12.5만 |
|---|
| 2026.04.30 | ₩30,442 | ₩31,287 | ₩30,429 | ₩31,247 | +2.64% | 7.7만 |
|---|
| 2026.04.29 | ₩30,469 | ₩30,509 | ₩30,241 | ₩30,402 | -0.22% | 4.8만 |
|---|
| 2026.04.28 | ₩30,040 | ₩30,643 | ₩30,040 | ₩30,630 | +1.96% | 6.2만 |
|---|
| 2026.04.27 | ₩30,094 | ₩30,402 | ₩29,906 | ₩30,040 | -0.18% | 8만 |
|---|
| 2026.04.24 | ₩30,040 | ₩30,469 | ₩30,040 | ₩30,161 | +0.40% | 4.8만 |
|---|
| 2026.04.23 | ₩30,778 | ₩30,938 | ₩29,933 | ₩30,201 | -1.87% | 17.6만 |
|---|
| 2026.04.22 | ₩30,791 | ₩31,247 | ₩30,590 | ₩30,630 | -0.52% | 9.3만 |
|---|
| 2026.04.21 | ₩31,381 | ₩31,448 | ₩30,643 | ₩30,670 | -2.26% | 11.5만 |
|---|
| 2026.04.20 | ₩31,381 | ₩31,475 | ₩30,858 | ₩31,180 | -0.64% | 9.9만 |
|---|
| 2026.04.17 | ₩31,019 | ₩31,529 | ₩30,845 | ₩31,341 | +1.04% | 9.6만 |
|---|
| 2026.04.16 | ₩30,938 | ₩31,341 | ₩30,737 | ₩30,818 | -0.39% | 7.9만 |
|---|
| 2026.04.15 | ₩30,469 | ₩31,260 | ₩30,469 | ₩31,113 | +2.11% | 13.2만 |
|---|
| 2026.04.14 | ₩30,040 | ₩30,617 | ₩30,040 | ₩30,509 | +1.56% | 8만 |
|---|
| 2026.04.13 | ₩29,745 | ₩30,107 | ₩29,517 | ₩30,107 | +1.22% | 11.8만 |
|---|
| 2026.04.10 | ₩29,517 | ₩30,067 | ₩29,423 | ₩29,892 | +1.27% | 11.8만 |
|---|
| 2026.04.09 | ₩29,343 | ₩29,892 | ₩29,343 | ₩29,530 | +0.64% | 9.1만 |
|---|
| 2026.04.08 | ₩29,892 | ₩29,973 | ₩29,249 | ₩29,651 | -0.81% | 10.1만 |
|---|
| 2026.04.07 | ₩29,571 | ₩29,772 | ₩29,249 | ₩29,396 | -0.59% | 11.6만 |
|---|
| 2026.04.06 | ₩30,228 | ₩30,442 | ₩29,879 | ₩30,268 | +0.13% | 15.9만 |
|---|
| 2026.04.02 | ₩28,297 | ₩29,611 | ₩28,230 | ₩29,544 | +4.41% | 11.7만 |
|---|
| 2026.04.01 | ₩29,343 | ₩29,396 | ₩28,565 | ₩28,672 | -2.29% | 14.3만 |
|---|
| 2026.03.31 | ₩29,061 | ₩29,423 | ₩28,766 | ₩29,329 | +0.92% | 7.5만 |
|---|
| 2026.03.30 | ₩28,122 | ₩28,712 | ₩28,028 | ₩28,578 | +1.62% | 10.2만 |
|---|
| 2026.03.27 | ₩29,624 | ₩29,624 | ₩27,867 | ₩28,055 | -5.30% | 29.8만 |
|---|
| 2026.03.26 | ₩29,691 | ₩30,214 | ₩29,517 | ₩29,638 | -0.18% | 5.5만 |
|---|
| 2026.03.25 | ₩29,276 | ₩29,919 | ₩29,276 | ₩29,732 | +1.56% | 5.8만 |
|---|
| 2026.03.24 | ₩29,705 | ₩29,839 | ₩29,128 | ₩29,195 | -1.72% | 8.6만 |
|---|
| 2026.03.23 | ₩29,504 | ₩30,040 | ₩29,088 | ₩29,758 | +0.86% | 12.9만 |
|---|
| 2026.03.20 | ₩30,335 | ₩30,375 | ₩29,276 | ₩29,276 | -3.49% | 18.7만 |
|---|
| 2026.03.19 | ₩30,161 | ₩30,697 | ₩29,973 | ₩30,174 | +0.04% | 9.9만 |
|---|
| 2026.03.18 | ₩30,107 | ₩30,590 | ₩30,107 | ₩30,201 | +0.31% | 6.2만 |
|---|
| 2026.03.17 | ₩29,477 | ₩30,415 | ₩29,477 | ₩30,147 | +2.27% | 10.7만 |
|---|
| 2026.03.16 | ₩29,705 | ₩29,705 | ₩29,168 | ₩29,356 | -1.17% | 14.5만 |
|---|
| 2026.03.13 | ₩30,107 | ₩30,415 | ₩29,544 | ₩29,584 | -1.74% | 13.5만 |
|---|
| 2026.03.12 | ₩30,402 | ₩30,617 | ₩29,906 | ₩30,094 | -1.01% | 13.3만 |
|---|
| 2026.03.11 | ₩30,643 | ₩30,885 | ₩30,348 | ₩30,576 | -0.22% | 9.8만 |
|---|
| 2026.03.10 | ₩30,764 | ₩31,046 | ₩30,375 | ₩30,697 | -0.22% | 12.3만 |
|---|
| 2026.03.09 | ₩30,791 | ₩31,086 | ₩29,906 | ₩30,778 | -0.04% | 16.9만 |
|---|
| 2026.03.06 | ₩31,515 | ₩31,515 | ₩30,630 | ₩31,140 | -1.19% | 19.2만 |
|---|
| 2026.03.05 | ₩31,649 | ₩31,998 | ₩31,408 | ₩31,689 | +0.13% | 17.1만 |
|---|
| 2026.03.04 | ₩31,448 | ₩31,850 | ₩31,180 | ₩31,783 | +1.07% | 16.7만 |
|---|
| 2026.03.03 | ₩31,032 | ₩31,596 | ₩30,724 | ₩31,462 | +1.38% | 20.9만 |
|---|
| 2026.03.02 | ₩31,073 | ₩31,917 | ₩30,952 | ₩31,622 | +1.77% | 25.7만 |
|---|
| 2026.02.27 | ₩31,354 | ₩31,716 | ₩30,912 | ₩31,059 | -0.94% | 15.8만 |
|---|
| 2026.02.26 | ₩31,488 | ₩31,649 | ₩30,912 | ₩31,448 | -0.13% | 7.8만 |
|---|
| 2026.02.25 | ₩31,220 | ₩31,529 | ₩30,858 | ₩31,529 | +0.99% | 6.9만 |
|---|
| 2026.02.24 | ₩30,845 | ₩31,502 | ₩30,845 | ₩31,073 | +0.74% | 8.6만 |
|---|
| 2026.02.23 | ₩31,180 | ₩31,314 | ₩30,643 | ₩30,737 | -1.42% | 12.3만 |
|---|
| 2026.02.20 | ₩30,845 | ₩31,287 | ₩30,509 | ₩31,234 | +1.26% | 9.6만 |
|---|
| 2026.02.19 | ₩31,743 | ₩31,797 | ₩30,536 | ₩31,032 | -2.24% | 23만 |
|---|
| 2026.02.18 | ₩31,636 | ₩31,891 | ₩31,529 | ₩31,636 | 0.00% | 7만 |
|---|
| 2026.02.17 | ₩31,073 | ₩31,596 | ₩30,845 | ₩31,488 | +1.34% | 15.3만 |
|---|
| 2026.02.13 | ₩30,670 | ₩31,006 | ₩30,402 | ₩30,885 | +0.70% | 11.2만 |
|---|
| 2026.02.12 | ₩31,354 | ₩31,515 | ₩30,670 | ₩30,684 | -2.14% | 12.1만 |
|---|
| 2026.02.11 | ₩31,448 | ₩31,448 | ₩30,912 | ₩31,260 | -0.60% | 9.5만 |
|---|
| 2026.02.10 | ₩31,368 | ₩31,555 | ₩31,059 | ₩31,207 | -0.51% | 11.9만 |
|---|
| 2026.02.09 | ₩31,381 | ₩31,716 | ₩31,327 | ₩31,368 | -0.04% | 8.6만 |
|---|
| 2026.02.06 | ₩31,341 | ₩31,689 | ₩31,260 | ₩31,475 | +0.43% | 9.6만 |
|---|
| 2026.02.05 | ₩31,354 | ₩31,529 | ₩31,006 | ₩31,354 | 0.00% | 16.8만 |
|---|
| 2026.02.04 | ₩31,904 | ₩31,904 | ₩30,992 | ₩31,394 | -1.60% | 19.5만 |
|---|
| 2026.02.03 | ₩32,253 | ₩32,280 | ₩31,542 | ₩31,917 | -1.04% | 27.7만 |
|---|
| 2026.02.02 | ₩31,917 | ₩32,213 | ₩31,462 | ₩32,213 | +0.92% | 25만 |
|---|
| 2026.01.30 | ₩31,757 | ₩31,971 | ₩31,596 | ₩31,703 | -0.17% | 9.8만 |
|---|
| 2026.01.29 | ₩31,247 | ₩31,783 | ₩31,180 | ₩31,783 | +1.72% | 6.6만 |
|---|
| 2026.01.28 | ₩31,421 | ₩31,783 | ₩31,220 | ₩31,301 | -0.38% | 10.5만 |
|---|
| 2026.01.27 | ₩31,153 | ₩31,609 | ₩31,153 | ₩31,408 | +0.82% | 11.7만 |
|---|
| 2026.01.26 | ₩31,207 | ₩31,274 | ₩30,711 | ₩31,234 | +0.09% | 12.1만 |
|---|
| 2026.01.23 | ₩31,314 | ₩31,488 | ₩31,099 | ₩31,274 | -0.13% | 9.2만 |
|---|
| 2026.01.22 | ₩31,408 | ₩31,582 | ₩31,260 | ₩31,368 | -0.13% | 10.1만 |
|---|
| 2026.01.21 | ₩30,992 | ₩31,462 | ₩30,992 | ₩31,314 | +1.04% | 8.3만 |
|---|
| 2026.01.20 | ₩31,234 | ₩31,234 | ₩30,791 | ₩30,979 | -0.82% | 16.4만 |
|---|
| 2026.01.16 | ₩31,904 | ₩31,904 | ₩31,529 | ₩31,542 | -1.13% | 9만 |
|---|
| 2026.01.15 | ₩31,421 | ₩32,065 | ₩31,327 | ₩31,917 | +1.58% | 14.1만 |
|---|
| 2026.01.14 | ₩30,925 | ₩31,515 | ₩30,925 | ₩31,421 | +1.60% | 12.3만 |
|---|
| 2026.01.13 | ₩31,019 | ₩31,113 | ₩30,684 | ₩30,858 | -0.52% | 10.5만 |
|---|
| 2026.01.12 | ₩31,126 | ₩31,220 | ₩30,845 | ₩31,006 | -0.39% | 12만 |
|---|
| 2026.01.09 | ₩30,898 | ₩31,341 | ₩30,885 | ₩31,140 | +0.78% | 12.5만 |
|---|
| 2026.01.08 | ₩30,295 | ₩30,912 | ₩30,295 | ₩30,764 | +1.55% | 17.2만 |
|---|
| 2026.01.07 | ₩31,113 | ₩31,234 | ₩29,986 | ₩30,295 | -2.63% | 25.3만 |
|---|
| 2026.01.06 | ₩31,180 | ₩31,327 | ₩30,912 | ₩31,099 | -0.26% | 16.9만 |
|---|
| 2026.01.05 | ₩31,354 | ₩31,703 | ₩31,180 | ₩31,582 | +0.73% | 22.4만 |
|---|
| 2026.01.02 | ₩31,086 | ₩31,314 | ₩30,979 | ₩31,073 | -0.04% | 14.3만 |
|---|
| 2025.12.31 | ₩30,938 | ₩31,073 | ₩30,885 | ₩30,938 | 0.00% | 5.9만 |
|---|
| 2025.12.30 | ₩31,059 | ₩31,180 | ₩30,885 | ₩30,885 | -0.56% | 9만 |
|---|
| 2025.12.29 | ₩31,073 | ₩31,220 | ₩30,938 | ₩31,059 | -0.04% | 10.7만 |
|---|
| 2025.12.26 | ₩30,925 | ₩31,180 | ₩30,925 | ₩31,073 | +0.48% | 5.1만 |
|---|
| 2025.12.24 | ₩30,912 | ₩31,153 | ₩30,845 | ₩31,046 | +0.43% | 3만 |
|---|
| 2025.12.23 | ₩31,019 | ₩31,301 | ₩30,804 | ₩30,912 | -0.35% | 6만 |
|---|
| 2025.12.22 | ₩30,845 | ₩31,180 | ₩30,845 | ₩31,073 | +0.74% | 10.3만 |
|---|
| 2025.12.19 | ₩31,153 | ₩31,327 | ₩30,711 | ₩30,818 | -1.08% | 7.5만 |
|---|
| 2025.12.18 | ₩31,341 | ₩31,368 | ₩30,938 | ₩31,220 | -0.39% | 8.8만 |
|---|
| 2025.12.17 | ₩30,912 | ₩31,247 | ₩30,845 | ₩31,140 | +0.74% | 7.2만 |
|---|
| 2025.12.16 | ₩30,697 | ₩31,126 | ₩30,697 | ₩31,006 | +1.00% | 6.5만 |
|---|
| 2025.12.15 | ₩31,153 | ₩31,153 | ₩30,550 | ₩30,764 | -1.25% | 6.6만 |
|---|
| 2025.12.12 | ₩30,925 | ₩31,113 | ₩30,858 | ₩31,046 | +0.39% | 5.5만 |
|---|
| 2025.12.11 | ₩30,791 | ₩31,019 | ₩30,711 | ₩30,804 | +0.04% | 8.1만 |
|---|
| 2025.12.10 | ₩30,643 | ₩30,845 | ₩30,590 | ₩30,778 | +0.44% | 7.1만 |
|---|
| 2025.12.09 | ₩30,509 | ₩30,751 | ₩30,456 | ₩30,657 | +0.48% | 6.5만 |
|---|
| 2025.12.08 | ₩30,442 | ₩30,831 | ₩30,389 | ₩30,456 | +0.04% | 7.9만 |
|---|
| 2025.12.05 | ₩30,429 | ₩30,643 | ₩30,348 | ₩30,509 | +0.26% | 6.2만 |
|---|
| 2025.12.04 | ₩30,147 | ₩30,630 | ₩30,040 | ₩30,523 | +1.25% | 7.2만 |
|---|
| 2025.12.03 | ₩30,281 | ₩30,375 | ₩29,906 | ₩30,094 | -0.62% | 11만 |
|---|
| 2025.12.02 | ₩30,375 | ₩30,804 | ₩30,241 | ₩30,281 | -0.31% | 12.1만 |
|---|
| 2025.12.01 | ₩31,153 | ₩31,529 | ₩30,992 | ₩31,247 | +0.30% | 25.3만 |
|---|
| 2025.11.28 | ₩31,059 | ₩31,368 | ₩30,979 | ₩31,153 | +0.30% | 5.1만 |
|---|
| 2025.11.26 | ₩30,831 | ₩31,301 | ₩30,831 | ₩31,153 | +1.04% | 9.5만 |
|---|
| 2025.11.25 | ₩30,550 | ₩30,938 | ₩30,389 | ₩30,898 | +1.14% | 9.3만 |
|---|
| 2025.11.24 | ₩30,402 | ₩30,576 | ₩30,027 | ₩30,483 | +0.26% | 7.6만 |
|---|
| 2025.11.21 | ₩29,651 | ₩30,187 | ₩29,651 | ₩30,147 | +1.67% | 7.7만 |
|---|
| 2025.11.20 | ₩29,906 | ₩30,174 | ₩29,584 | ₩29,718 | -0.63% | 10.8만 |
|---|
| 2025.11.19 | ₩29,718 | ₩30,174 | ₩29,571 | ₩29,758 | +0.14% | 7.5만 |
|---|
| 2025.11.18 | ₩29,504 | ₩30,013 | ₩29,463 | ₩29,852 | +1.18% | 7.3만 |
|---|
| 2025.11.17 | ₩29,866 | ₩29,892 | ₩29,490 | ₩29,557 | -1.03% | 9.4만 |
|---|
| 2025.11.14 | ₩29,812 | ₩29,986 | ₩29,450 | ₩29,866 | +0.18% | 7.9만 |
|---|
| 2025.11.13 | ₩30,027 | ₩30,523 | ₩29,678 | ₩29,825 | -0.67% | 13.7만 |
|---|
| 2025.11.12 | ₩29,651 | ₩30,281 | ₩29,651 | ₩30,000 | +1.18% | 9.5만 |
|---|
| 2025.11.11 | ₩29,074 | ₩29,772 | ₩29,074 | ₩29,530 | +1.57% | 8.3만 |
|---|
| 2025.11.10 | ₩29,061 | ₩29,235 | ₩28,833 | ₩29,074 | +0.05% | 7.6만 |
|---|
| 2025.11.07 | ₩29,396 | ₩29,517 | ₩28,833 | ₩29,074 | -1.09% | 13.6만 |
|---|
| 2025.11.06 | ₩29,369 | ₩29,825 | ₩29,235 | ₩29,302 | -0.23% | 6.2만 |
|---|
| 2025.11.05 | ₩29,584 | ₩29,651 | ₩29,101 | ₩29,423 | -0.54% | 13.2만 |
|---|
| 2025.11.04 | ₩29,477 | ₩29,772 | ₩29,329 | ₩29,718 | +0.82% | 10.1만 |
|---|
| 2025.11.03 | ₩30,174 | ₩30,187 | ₩29,638 | ₩29,973 | -0.67% | 14만 |
|---|
| 2025.10.31 | ₩29,799 | ₩30,295 | ₩29,799 | ₩30,187 | +1.31% | 7.7만 |
|---|
| 2025.10.30 | ₩29,960 | ₩30,214 | ₩29,664 | ₩29,799 | -0.54% | 4.8만 |
|---|
| 2025.10.29 | ₩30,576 | ₩30,630 | ₩29,839 | ₩29,986 | -1.93% | 8.8만 |
|---|
| 2025.10.28 | ₩30,335 | ₩30,737 | ₩30,308 | ₩30,603 | +0.88% | 10.6만 |
|---|
| 2025.10.27 | ₩30,174 | ₩30,697 | ₩30,174 | ₩30,415 | +0.80% | 10.5만 |
|---|
| 2025.10.24 | ₩30,375 | ₩30,643 | ₩30,107 | ₩30,161 | -0.71% | 9.2만 |
|---|
| 2025.10.23 | ₩30,375 | ₩30,643 | ₩30,308 | ₩30,402 | +0.09% | 10.4만 |
|---|
| 2025.10.22 | ₩30,228 | ₩30,442 | ₩30,027 | ₩30,268 | +0.13% | 8.6만 |
|---|
| 2025.10.21 | ₩29,504 | ₩30,442 | ₩29,477 | ₩30,241 | +2.50% | 11.5만 |
|---|
| 2025.10.20 | ₩29,168 | ₩29,450 | ₩28,967 | ₩29,410 | +0.83% | 6.1만 |
|---|
| 2025.10.17 | ₩29,155 | ₩29,182 | ₩28,887 | ₩29,128 | -0.09% | 9만 |
|---|
| 2025.10.16 | ₩29,611 | ₩29,825 | ₩28,833 | ₩28,913 | -2.36% | 12만 |
|---|
| 2025.10.15 | ₩29,705 | ₩30,080 | ₩29,611 | ₩29,732 | +0.09% | 10.2만 |
|---|
| 2025.10.14 | ₩29,128 | ₩29,772 | ₩29,101 | ₩29,705 | +1.98% | 11.1만 |
|---|
| 2025.10.13 | ₩29,115 | ₩29,571 | ₩28,954 | ₩29,329 | +0.74% | 14.5만 |
|---|
| 2025.10.10 | ₩29,235 | ₩29,490 | ₩28,699 | ₩28,954 | -0.96% | 22.9만 |
|---|