시장 데이터를 불러오는 중
전체 종목
Saratoga Investment Corp 8.125% Notes due 2027 과거 주가
Saratoga Investment Corp 8.125% Notes due 2027 · SAY · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saratoga Investment Corp 8.125% Notes due 2027 · SAY · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,544 | ₩33,698 | ₩33,544 | ₩33,651 | +0.32% | 8.4천 |
| 2026.10.08 | ₩33,531 | ₩33,691 | ₩33,531 | ₩33,691 | +0.48% | 1.1만 |
| 2026.10.07 | ₩33,651 | ₩33,664 | ₩33,531 | ₩33,615 | -0.11% | 6.3천 |
| 2026.10.06 | ₩33,718 | ₩33,751 | ₩33,664 | ₩33,751 | +0.10% | 3.9천 |
| 2026.10.05 | ₩33,691 | ₩33,691 | ₩33,544 | ₩33,668 | -0.07% | 4.5천 |
| 2026.10.02 | ₩33,531 | ₩33,798 | ₩33,531 | ₩33,664 | +0.40% | 1.9만 |
| 2026.10.01 | ₩33,531 | ₩33,651 | ₩33,531 | ₩33,624 | +0.28% | 7.1천 |
| 2026.09.30 | ₩33,531 | ₩33,531 | ₩33,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,531 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩33,597 | ₩33,624 | ₩33,557 | ₩33,624 | +0.08% | 5.1천 |
|---|
| 2026.09.28 | ₩33,597 | ₩33,651 | ₩33,544 | ₩33,571 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩33,597 | ₩33,597 | ₩33,539 | ₩33,597 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩33,597 | ₩33,597 | ₩33,539 | ₩33,577 | -0.06% | 5.4천 |
|---|
| 2026.09.23 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩33,718 | ₩33,718 | ₩33,531 | ₩33,597 | -0.36% | 2.5천 |
|---|
| 2026.09.21 | ₩33,557 | ₩33,597 | ₩33,539 | ₩33,584 | +0.08% | 2.1천 |
|---|
| 2026.09.18 | ₩33,491 | ₩33,504 | ₩33,477 | ₩33,504 | +0.04% | 5.9천 |
|---|
| 2026.09.17 | ₩33,597 | ₩33,597 | ₩33,464 | ₩33,477 | -0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩33,491 | ₩33,544 | ₩33,464 | ₩33,464 | -0.08% | 1.1만 |
|---|
| 2026.09.15 | ₩33,557 | ₩33,577 | ₩33,504 | ₩33,504 | -0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩33,544 | ₩33,571 | ₩33,544 | ₩33,544 | 0.00% | 4.1천 |
|---|
| 2026.09.11 | ₩33,517 | ₩33,544 | ₩33,497 | ₩33,544 | +0.08% | 2.4만 |
|---|
| 2026.09.10 | ₩33,504 | ₩33,517 | ₩33,504 | ₩33,517 | +0.04% | 2.8천 |
|---|
| 2026.09.09 | ₩33,531 | ₩33,531 | ₩33,504 | ₩33,517 | -0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩33,397 | ₩33,531 | ₩33,397 | ₩33,519 | +0.36% | 2.8천 |
|---|
| 2026.09.04 | ₩33,464 | ₩33,508 | ₩33,444 | ₩33,508 | +0.13% | 7.6천 |
|---|
| 2026.09.03 | ₩33,524 | ₩33,544 | ₩33,424 | ₩33,464 | -0.18% | 1.4만 |
|---|
| 2026.09.02 | ₩33,517 | ₩33,544 | ₩33,504 | ₩33,544 | +0.08% | 9.6천 |
|---|
| 2026.09.01 | ₩33,531 | ₩33,544 | ₩33,517 | ₩33,517 | -0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩33,477 | ₩33,557 | ₩33,477 | ₩33,511 | +0.10% | 9.1천 |
|---|
| 2026.08.28 | ₩33,557 | ₩33,557 | ₩33,491 | ₩33,497 | -0.18% | 8.9천 |
|---|
| 2026.08.27 | ₩33,504 | ₩33,557 | ₩33,491 | ₩33,557 | +0.16% | 5.8천 |
|---|
| 2026.08.26 | ₩33,491 | ₩33,571 | ₩33,491 | ₩33,557 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩33,531 | ₩33,557 | ₩33,472 | ₩33,540 | +0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩33,571 | ₩33,571 | ₩33,504 | ₩33,504 | -0.20% | 5.8천 |
|---|
| 2026.08.21 | ₩33,517 | ₩33,544 | ₩33,464 | ₩33,464 | -0.16% | 2.9천 |
|---|
| 2026.08.20 | ₩33,571 | ₩33,584 | ₩33,504 | ₩33,504 | -0.20% | 4천 |
|---|
| 2026.08.19 | ₩33,531 | ₩33,651 | ₩33,504 | ₩33,571 | +0.12% | 1만 |
|---|
| 2026.08.18 | ₩33,517 | ₩33,571 | ₩33,410 | ₩33,531 | +0.04% | 1.7만 |
|---|
| 2026.08.17 | ₩33,597 | ₩33,597 | ₩33,517 | ₩33,517 | -0.24% | 6.1천 |
|---|
| 2026.08.14 | ₩33,517 | ₩33,584 | ₩33,473 | ₩33,517 | 0.00% | 1.4만 |
|---|
| 2026.08.13 | ₩34,065 | ₩34,145 | ₩34,025 | ₩34,145 | +0.24% | 9.9천 |
|---|
| 2026.08.12 | ₩33,985 | ₩34,065 | ₩33,985 | ₩34,012 | +0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩33,971 | ₩34,092 | ₩33,971 | ₩34,065 | +0.28% | 1.4만 |
|---|
| 2026.08.10 | ₩33,958 | ₩34,052 | ₩33,958 | ₩34,010 | +0.15% | 6.6천 |
|---|
| 2026.08.07 | ₩33,985 | ₩34,025 | ₩33,985 | ₩34,025 | +0.12% | 2.4천 |
|---|
| 2026.08.06 | ₩33,971 | ₩33,998 | ₩33,965 | ₩33,998 | +0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩33,931 | ₩33,998 | ₩33,931 | ₩33,985 | +0.16% | 9.9천 |
|---|
| 2026.08.04 | ₩33,918 | ₩34,012 | ₩33,918 | ₩33,931 | +0.04% | 6천 |
|---|
| 2026.08.03 | ₩33,958 | ₩33,986 | ₩33,951 | ₩33,971 | +0.04% | 9.2천 |
|---|
| 2026.07.31 | ₩33,838 | ₩33,923 | ₩33,838 | ₩33,891 | +0.16% | 2.4천 |
|---|
| 2026.07.30 | ₩33,838 | ₩33,958 | ₩33,838 | ₩33,865 | +0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩33,838 | ₩33,865 | ₩33,838 | ₩33,847 | +0.03% | 1.8천 |
|---|
| 2026.07.28 | ₩33,824 | ₩33,945 | ₩33,811 | ₩33,851 | +0.08% | 4.6천 |
|---|
| 2026.07.27 | ₩33,731 | ₩33,995 | ₩33,731 | ₩33,986 | +0.76% | 3천 |
|---|
| 2026.07.24 | ₩33,704 | ₩33,798 | ₩33,704 | ₩33,798 | +0.28% | 1.3천 |
|---|
| 2026.07.23 | ₩33,771 | ₩33,778 | ₩33,651 | ₩33,719 | -0.15% | 8.9천 |
|---|
| 2026.07.22 | ₩33,771 | ₩33,772 | ₩33,771 | ₩33,772 | +0.00% | 600 |
|---|
| 2026.07.21 | ₩33,771 | ₩33,985 | ₩33,771 | ₩33,878 | +0.32% | 1.7천 |
|---|
| 2026.07.20 | ₩33,718 | ₩33,918 | ₩33,718 | ₩33,744 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩33,798 | ₩33,798 | ₩33,771 | ₩33,771 | -0.08% | 1.1천 |
|---|
| 2026.07.16 | ₩33,865 | ₩33,865 | ₩33,771 | ₩33,865 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩33,718 | ₩33,838 | ₩33,718 | ₩33,838 | +0.36% | 1.9천 |
|---|
| 2026.07.14 | ₩33,764 | ₩33,764 | ₩33,707 | ₩33,707 | -0.17% | 900 |
|---|
| 2026.07.13 | ₩33,851 | ₩33,851 | ₩33,732 | ₩33,732 | -0.35% | 6천 |
|---|
| 2026.07.10 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,691 | ₩33,751 | ₩33,557 | ₩33,664 | -0.08% | 1.5만 |
|---|
| 2026.07.08 | ₩33,758 | ₩34,145 | ₩33,664 | ₩33,771 | +0.04% | 2.7만 |
|---|
| 2026.07.07 | ₩33,758 | ₩33,758 | ₩33,758 | ₩33,758 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩33,851 | ₩33,878 | ₩33,734 | ₩33,734 | -0.35% | 4.2천 |
|---|
| 2026.07.02 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,791 | ₩33,905 | ₩33,784 | ₩33,834 | +0.13% | 1.3천 |
|---|
| 2026.06.30 | ₩33,798 | ₩34,005 | ₩33,798 | ₩33,918 | +0.36% | 700 |
|---|
| 2026.06.29 | ₩33,851 | ₩34,025 | ₩33,798 | ₩33,798 | -0.16% | 2.9천 |
|---|
| 2026.06.26 | ₩33,911 | ₩33,971 | ₩33,851 | ₩33,865 | -0.14% | 3.6천 |
|---|
| 2026.06.25 | ₩33,971 | ₩33,971 | ₩33,851 | ₩33,851 | -0.35% | 1.8천 |
|---|
| 2026.06.24 | ₩33,971 | ₩33,971 | ₩33,845 | ₩33,971 | 0.00% | 1.4천 |
|---|
| 2026.06.23 | ₩33,744 | ₩34,036 | ₩33,744 | ₩33,885 | +0.42% | 8.8천 |
|---|
| 2026.06.22 | ₩33,865 | ₩34,012 | ₩33,865 | ₩33,878 | +0.04% | 3.8천 |
|---|
| 2026.06.18 | ₩33,958 | ₩34,038 | ₩33,865 | ₩33,998 | +0.12% | 3.6천 |
|---|
| 2026.06.17 | ₩33,878 | ₩33,966 | ₩33,878 | ₩33,931 | +0.16% | 4.3천 |
|---|
| 2026.06.16 | ₩33,718 | ₩33,891 | ₩33,718 | ₩33,891 | +0.52% | 3.3천 |
|---|
| 2026.06.15 | ₩33,858 | ₩33,858 | ₩33,704 | ₩33,851 | -0.02% | 3.4천 |
|---|
| 2026.06.12 | ₩33,851 | ₩34,012 | ₩33,664 | ₩33,664 | -0.55% | 3.7천 |
|---|
| 2026.06.11 | ₩33,945 | ₩34,038 | ₩33,875 | ₩33,875 | -0.20% | 3.8천 |
|---|
| 2026.06.10 | ₩33,744 | ₩34,038 | ₩33,744 | ₩33,905 | +0.48% | 6천 |
|---|
| 2026.06.09 | ₩33,667 | ₩33,758 | ₩33,667 | ₩33,739 | +0.21% | 1.5천 |
|---|
| 2026.06.08 | ₩33,758 | ₩33,758 | ₩33,664 | ₩33,758 | 0.00% | 5.4천 |
|---|
| 2026.06.05 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,718 | ₩33,878 | ₩33,718 | ₩33,865 | +0.44% | 3.3천 |
|---|
| 2026.06.03 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩33,718 | ₩33,744 | ₩33,718 | ₩33,731 | +0.04% | 1.2천 |
|---|
| 2026.06.01 | ₩33,731 | ₩33,744 | ₩33,704 | ₩33,744 | +0.04% | 1.7천 |
|---|
| 2026.05.29 | ₩33,731 | ₩33,744 | ₩33,704 | ₩33,744 | +0.04% | 4.9천 |
|---|
| 2026.05.28 | ₩33,584 | ₩33,731 | ₩33,584 | ₩33,731 | +0.44% | 7천 |
|---|
| 2026.05.27 | ₩33,678 | ₩33,731 | ₩33,678 | ₩33,731 | +0.16% | 9천 |
|---|
| 2026.05.26 | ₩33,597 | ₩33,744 | ₩33,597 | ₩33,700 | +0.31% | 8.7천 |
|---|
| 2026.05.22 | ₩33,571 | ₩33,664 | ₩33,549 | ₩33,651 | +0.24% | 5.8천 |
|---|
| 2026.05.21 | ₩33,531 | ₩33,571 | ₩33,531 | ₩33,551 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩33,504 | ₩33,571 | ₩33,491 | ₩33,531 | +0.08% | 5천 |
|---|
| 2026.05.19 | ₩33,531 | ₩33,577 | ₩33,491 | ₩33,491 | -0.12% | 4.2천 |
|---|
| 2026.05.18 | ₩33,517 | ₩33,597 | ₩33,477 | ₩33,531 | +0.04% | 1.4만 |
|---|
| 2026.05.15 | ₩33,531 | ₩33,531 | ₩33,424 | ₩33,491 | -0.12% | 1.1만 |
|---|
| 2026.05.14 | ₩34,118 | ₩34,132 | ₩34,065 | ₩34,132 | +0.04% | 6.1천 |
|---|
| 2026.05.13 | ₩34,132 | ₩34,153 | ₩34,065 | ₩34,065 | -0.20% | 5.5천 |
|---|
| 2026.05.12 | ₩34,132 | ₩34,132 | ₩34,092 | ₩34,105 | -0.08% | 4.2천 |
|---|
| 2026.05.11 | ₩34,172 | ₩34,172 | ₩34,092 | ₩34,132 | -0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩34,132 | ₩34,132 | ₩34,092 | ₩34,093 | -0.11% | 1.4천 |
|---|
| 2026.05.07 | ₩34,078 | ₩34,132 | ₩34,078 | ₩34,132 | +0.16% | 1만 |
|---|
| 2026.05.06 | ₩34,305 | ₩34,305 | ₩34,078 | ₩34,092 | -0.62% | 1.6만 |
|---|
| 2026.05.05 | ₩34,025 | ₩34,132 | ₩34,025 | ₩34,132 | +0.31% | 5.7천 |
|---|
| 2026.05.04 | ₩34,065 | ₩34,065 | ₩34,012 | ₩34,065 | 0.00% | 4.4천 |
|---|
| 2026.05.01 | ₩33,971 | ₩34,065 | ₩33,945 | ₩33,966 | -0.02% | 5.4천 |
|---|
| 2026.04.30 | ₩34,065 | ₩34,065 | ₩34,033 | ₩34,033 | -0.09% | 5.5천 |
|---|
| 2026.04.29 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 2.7천 |
|---|
| 2026.04.28 | ₩34,052 | ₩34,052 | ₩33,931 | ₩34,038 | -0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩33,931 | ₩33,998 | ₩33,931 | ₩33,998 | +0.20% | 600 |
|---|
| 2026.04.24 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩33,891 | ₩34,065 | ₩33,878 | ₩33,878 | -0.04% | 4.2천 |
|---|
| 2026.04.22 | ₩33,918 | ₩33,985 | ₩33,918 | ₩33,985 | +0.20% | 3.2천 |
|---|
| 2026.04.21 | ₩33,945 | ₩34,006 | ₩33,878 | ₩33,958 | +0.04% | 2.9천 |
|---|
| 2026.04.20 | ₩33,945 | ₩33,971 | ₩33,905 | ₩33,971 | +0.08% | 3.9천 |
|---|
| 2026.04.17 | ₩33,838 | ₩34,052 | ₩33,811 | ₩33,945 | +0.32% | 4.6천 |
|---|
| 2026.04.16 | ₩33,718 | ₩33,931 | ₩33,718 | ₩33,931 | +0.63% | 2.6천 |
|---|
| 2026.04.15 | ₩33,981 | ₩33,985 | ₩33,718 | ₩33,718 | -0.77% | 3.8천 |
|---|
| 2026.04.14 | ₩33,931 | ₩33,971 | ₩33,905 | ₩33,971 | +0.12% | 4.2천 |
|---|
| 2026.04.13 | ₩33,731 | ₩33,945 | ₩33,731 | ₩33,905 | +0.51% | 6.2천 |
|---|
| 2026.04.10 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩33,731 | ₩33,998 | ₩33,731 | ₩33,831 | +0.30% | 6.1천 |
|---|
| 2026.04.08 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,878 | ₩33,945 | ₩33,691 | ₩33,691 | -0.55% | 3.7천 |
|---|
| 2026.04.06 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 900 |
|---|
| 2026.04.02 | ₩33,557 | ₩33,985 | ₩33,557 | ₩33,985 | +1.27% | 5.3천 |
|---|
| 2026.04.01 | ₩33,771 | ₩33,771 | ₩33,540 | ₩33,678 | -0.28% | 1.2만 |
|---|
| 2026.03.31 | ₩33,557 | ₩33,671 | ₩33,557 | ₩33,571 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩33,544 | ₩33,744 | ₩33,410 | ₩33,678 | +0.40% | 7.7천 |
|---|
| 2026.03.27 | ₩33,531 | ₩33,544 | ₩33,531 | ₩33,544 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩33,838 | ₩33,838 | ₩33,597 | ₩33,597 | -0.71% | 1.8천 |
|---|
| 2026.03.25 | ₩33,664 | ₩33,865 | ₩33,585 | ₩33,865 | +0.60% | 3.7천 |
|---|
| 2026.03.24 | ₩33,771 | ₩33,798 | ₩33,664 | ₩33,664 | -0.32% | 3천 |
|---|
| 2026.03.23 | ₩33,589 | ₩33,985 | ₩33,589 | ₩33,798 | +0.62% | 1만 |
|---|
| 2026.03.20 | ₩33,931 | ₩33,998 | ₩33,544 | ₩33,724 | -0.61% | 7.3천 |
|---|
| 2026.03.19 | ₩33,507 | ₩33,985 | ₩33,504 | ₩33,985 | +1.43% | 5천 |
|---|
| 2026.03.18 | ₩33,597 | ₩33,600 | ₩33,533 | ₩33,571 | -0.08% | 1.9천 |
|---|
| 2026.03.17 | ₩33,597 | ₩33,637 | ₩33,531 | ₩33,612 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,543 | ₩33,584 | ₩33,543 | ₩33,556 | +0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩33,637 | ₩33,637 | ₩33,437 | ₩33,504 | -0.40% | 6.3천 |
|---|
| 2026.03.12 | ₩33,624 | ₩33,637 | ₩33,544 | ₩33,575 | -0.15% | 3.4천 |
|---|
| 2026.03.11 | ₩33,557 | ₩33,597 | ₩33,531 | ₩33,597 | +0.12% | 4.5천 |
|---|
| 2026.03.10 | ₩33,641 | ₩33,651 | ₩33,531 | ₩33,597 | -0.13% | 2.4천 |
|---|
| 2026.03.09 | ₩33,597 | ₩33,651 | ₩33,544 | ₩33,544 | -0.16% | 9.4천 |
|---|
| 2026.03.06 | ₩33,557 | ₩33,584 | ₩33,464 | ₩33,544 | -0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,597 | ₩33,651 | ₩33,577 | ₩33,611 | +0.04% | 3.7천 |
|---|
| 2026.03.04 | ₩33,571 | ₩33,612 | ₩33,551 | ₩33,597 | +0.08% | 5.6천 |
|---|
| 2026.03.03 | ₩33,597 | ₩33,597 | ₩33,504 | ₩33,504 | -0.28% | 1.8만 |
|---|
| 2026.03.02 | ₩33,571 | ₩33,671 | ₩33,571 | ₩33,585 | +0.04% | 4.9천 |
|---|
| 2026.02.27 | ₩33,584 | ₩33,637 | ₩33,557 | ₩33,597 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩33,544 | ₩33,584 | ₩33,531 | ₩33,567 | +0.07% | 4.1천 |
|---|
| 2026.02.25 | ₩33,544 | ₩33,591 | ₩33,524 | ₩33,591 | +0.14% | 9.2천 |
|---|
| 2026.02.24 | ₩33,624 | ₩33,637 | ₩33,571 | ₩33,584 | -0.12% | 7.5천 |
|---|
| 2026.02.23 | ₩33,584 | ₩33,611 | ₩33,557 | ₩33,611 | +0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩33,624 | ₩33,624 | ₩33,597 | ₩33,611 | -0.04% | 1.3천 |
|---|
| 2026.02.19 | ₩33,597 | ₩33,617 | ₩33,544 | ₩33,611 | +0.04% | 5.8천 |
|---|
| 2026.02.18 | ₩33,597 | ₩33,611 | ₩33,597 | ₩33,611 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩33,597 | ₩33,624 | ₩33,597 | ₩33,611 | +0.04% | 6.4천 |
|---|
| 2026.02.13 | ₩33,637 | ₩33,651 | ₩33,571 | ₩33,571 | -0.20% | 1.9만 |
|---|
| 2026.02.12 | ₩34,199 | ₩34,252 | ₩34,185 | ₩34,252 | +0.16% | 700 |
|---|
| 2026.02.11 | ₩34,239 | ₩34,292 | ₩34,121 | ₩34,292 | +0.16% | 6.9천 |
|---|
| 2026.02.10 | ₩34,185 | ₩34,185 | ₩34,078 | ₩34,145 | -0.12% | 1.8만 |
|---|
| 2026.02.09 | ₩34,162 | ₩34,252 | ₩34,137 | ₩34,199 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩34,118 | ₩34,158 | ₩34,118 | ₩34,145 | +0.08% | 2.9천 |
|---|
| 2026.02.05 | ₩34,132 | ₩34,185 | ₩34,118 | ₩34,118 | -0.04% | 8.3천 |
|---|
| 2026.02.04 | ₩34,132 | ₩34,199 | ₩34,132 | ₩34,172 | +0.12% | 3.5천 |
|---|
| 2026.02.03 | ₩34,105 | ₩34,172 | ₩34,105 | ₩34,165 | +0.18% | 5.3천 |
|---|
| 2026.02.02 | ₩34,205 | ₩34,205 | ₩34,118 | ₩34,172 | -0.10% | 2.1천 |
|---|
| 2026.01.30 | ₩34,359 | ₩34,359 | ₩34,239 | ₩34,239 | -0.35% | 500 |
|---|
| 2026.01.29 | ₩34,219 | ₩34,219 | ₩34,078 | ₩34,146 | -0.21% | 5.5천 |
|---|
| 2026.01.28 | ₩34,092 | ₩34,410 | ₩34,041 | ₩34,410 | +0.93% | 1.2만 |
|---|
| 2026.01.27 | ₩34,078 | ₩34,078 | ₩34,012 | ₩34,078 | 0.00% | 5.4천 |
|---|
| 2026.01.26 | ₩34,025 | ₩34,145 | ₩34,012 | ₩34,081 | +0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩33,958 | ₩34,003 | ₩33,945 | ₩34,003 | +0.13% | 9.2천 |
|---|
| 2026.01.22 | ₩33,918 | ₩33,958 | ₩33,891 | ₩33,951 | +0.10% | 1.1만 |
|---|
| 2026.01.21 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,891 | ₩33,891 | ₩33,865 | ₩33,865 | -0.08% | 3.3천 |
|---|
| 2026.01.16 | ₩33,918 | ₩33,918 | ₩33,851 | ₩33,905 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,918 | ₩33,918 | ₩33,874 | ₩33,918 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩33,885 | ₩33,918 | ₩33,865 | ₩33,918 | +0.10% | 1.6천 |
|---|
| 2026.01.13 | ₩33,882 | ₩33,891 | ₩33,853 | ₩33,891 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩33,878 | ₩33,878 | ₩33,824 | ₩33,838 | -0.12% | 1.7천 |
|---|
| 2026.01.09 | ₩33,891 | ₩33,891 | ₩33,838 | ₩33,838 | -0.16% | 4.4천 |
|---|
| 2026.01.08 | ₩33,849 | ₩33,851 | ₩33,830 | ₩33,830 | -0.06% | 2.5천 |
|---|
| 2026.01.07 | ₩33,851 | ₩33,851 | ₩33,802 | ₩33,811 | -0.12% | 6.1천 |
|---|
| 2026.01.06 | ₩33,824 | ₩33,851 | ₩33,798 | ₩33,798 | -0.08% | 2.2천 |
|---|
| 2026.01.05 | ₩33,851 | ₩33,878 | ₩33,798 | ₩33,830 | -0.06% | 9.2천 |
|---|
| 2026.01.02 | ₩33,838 | ₩33,865 | ₩33,771 | ₩33,851 | +0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩33,784 | ₩33,838 | ₩33,763 | ₩33,811 | +0.08% | 4.1천 |
|---|
| 2025.12.30 | ₩33,798 | ₩33,824 | ₩33,731 | ₩33,798 | 0.00% | 3.1천 |
|---|
| 2025.12.29 | ₩33,795 | ₩33,795 | ₩33,731 | ₩33,731 | -0.19% | 500 |
|---|
| 2025.12.26 | ₩33,771 | ₩33,798 | ₩33,758 | ₩33,798 | +0.08% | 1.7천 |
|---|
| 2025.12.24 | ₩33,849 | ₩33,851 | ₩33,758 | ₩33,758 | -0.27% | 1.5천 |
|---|
| 2025.12.23 | ₩33,798 | ₩33,851 | ₩33,798 | ₩33,798 | 0.00% | 1.5천 |
|---|
| 2025.12.22 | ₩33,811 | ₩33,811 | ₩33,744 | ₩33,759 | -0.15% | 5.2천 |
|---|
| 2025.12.19 | ₩33,891 | ₩33,891 | ₩33,771 | ₩33,771 | -0.35% | 400 |
|---|
| 2025.12.18 | ₩33,798 | ₩33,838 | ₩33,798 | ₩33,823 | +0.08% | 5.2천 |
|---|
| 2025.12.17 | ₩33,824 | ₩33,865 | ₩33,786 | ₩33,786 | -0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩33,798 | ₩33,824 | ₩33,718 | ₩33,798 | 0.00% | 2.9천 |
|---|
| 2025.12.15 | ₩33,664 | ₩33,798 | ₩33,651 | ₩33,798 | +0.40% | 2.6천 |
|---|
| 2025.12.12 | ₩33,678 | ₩33,691 | ₩33,637 | ₩33,688 | +0.03% | 3천 |
|---|
| 2025.12.11 | ₩33,664 | ₩33,718 | ₩33,651 | ₩33,691 | +0.08% | 4.7천 |
|---|
| 2025.12.10 | ₩33,758 | ₩33,778 | ₩33,637 | ₩33,637 | -0.36% | 1.7만 |
|---|
| 2025.12.09 | ₩33,731 | ₩33,824 | ₩33,718 | ₩33,731 | 0.00% | 4.6천 |
|---|
| 2025.12.08 | ₩33,744 | ₩33,771 | ₩33,718 | ₩33,718 | -0.08% | 2.2천 |
|---|
| 2025.12.05 | ₩33,784 | ₩33,824 | ₩33,771 | ₩33,824 | +0.12% | 2.8천 |
|---|
| 2025.12.04 | ₩33,760 | ₩33,771 | ₩33,758 | ₩33,771 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩33,784 | ₩33,804 | ₩33,784 | ₩33,784 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩33,811 | ₩33,811 | ₩33,758 | ₩33,784 | -0.08% | 2천 |
|---|
| 2025.12.01 | ₩33,771 | ₩33,811 | ₩33,704 | ₩33,771 | 0.00% | 5.9천 |
|---|
| 2025.11.28 | ₩33,718 | ₩33,758 | ₩33,597 | ₩33,758 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩33,731 | ₩33,744 | ₩33,731 | ₩33,744 | +0.04% | 5.6천 |
|---|
| 2025.11.25 | ₩33,755 | ₩33,755 | ₩33,711 | ₩33,711 | -0.13% | 2천 |
|---|
| 2025.11.24 | ₩33,571 | ₩33,758 | ₩33,571 | ₩33,684 | +0.34% | 1.3천 |
|---|
| 2025.11.21 | ₩33,624 | ₩33,640 | ₩33,557 | ₩33,597 | -0.08% | 5.2천 |
|---|
| 2025.11.20 | ₩33,691 | ₩33,758 | ₩33,651 | ₩33,731 | +0.12% | 7.8천 |
|---|
| 2025.11.19 | ₩33,572 | ₩33,758 | ₩33,572 | ₩33,691 | +0.35% | 9.3천 |
|---|
| 2025.11.18 | ₩33,771 | ₩33,771 | ₩33,671 | ₩33,758 | -0.04% | 700 |
|---|
| 2025.11.17 | ₩33,798 | ₩33,824 | ₩33,698 | ₩33,770 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,611 | ₩33,838 | ₩33,531 | ₩33,798 | +0.56% | 4.3만 |
|---|
| 2025.11.13 | ₩34,292 | ₩34,292 | ₩34,132 | ₩34,172 | -0.35% | 5.8천 |
|---|
| 2025.11.12 | ₩34,172 | ₩34,212 | ₩34,172 | ₩34,212 | +0.12% | 6.8천 |
|---|
| 2025.11.11 | ₩34,105 | ₩34,158 | ₩34,105 | ₩34,144 | +0.11% | 3.1천 |
|---|
| 2025.11.10 | ₩34,158 | ₩34,158 | ₩34,124 | ₩34,132 | -0.08% | 8.2천 |
|---|
| 2025.11.07 | ₩34,156 | ₩34,158 | ₩34,078 | ₩34,078 | -0.23% | 1.5천 |
|---|
| 2025.11.06 | ₩34,072 | ₩34,145 | ₩34,036 | ₩34,105 | +0.10% | 9.9천 |
|---|
| 2025.11.05 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩34,025 | ₩34,092 | ₩34,025 | ₩34,065 | +0.12% | 2.8천 |
|---|
| 2025.10.31 | ₩34,038 | ₩34,038 | ₩33,958 | ₩33,985 | -0.16% | 4.8천 |
|---|
| 2025.10.30 | ₩33,971 | ₩34,038 | ₩33,958 | ₩34,028 | +0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩33,945 | ₩33,998 | ₩33,945 | ₩33,994 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩33,905 | ₩33,985 | ₩33,878 | ₩33,951 | +0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩33,946 | ₩33,989 | ₩33,905 | ₩33,923 | -0.07% | 6.4천 |
|---|
| 2025.10.24 | ₩33,918 | ₩34,012 | ₩33,891 | ₩33,891 | -0.08% | 1.7천 |
|---|
| 2025.10.23 | ₩34,012 | ₩34,012 | ₩33,918 | ₩34,012 | 0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩34,024 | ₩34,024 | ₩33,905 | ₩33,958 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩34,038 | ₩34,038 | ₩33,958 | ₩33,958 | -0.24% | 700 |
|---|
| 2025.10.20 | ₩33,931 | ₩34,036 | ₩33,931 | ₩34,001 | +0.20% | 1.4천 |
|---|
| 2025.10.17 | ₩33,878 | ₩34,038 | ₩33,878 | ₩34,012 | +0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩33,969 | ₩33,998 | ₩33,878 | ₩33,945 | -0.07% | 9.3만 |
|---|
| 2025.10.15 | ₩33,931 | ₩33,945 | ₩33,931 | ₩33,945 | +0.04% | 900 |
|---|
| 2025.10.14 | ₩33,971 | ₩34,025 | ₩33,905 | ₩33,931 | -0.12% | 2.7만 |
|---|
| 2025.10.13 | ₩34,018 | ₩34,018 | ₩33,945 | ₩33,945 | -0.22% | 800 |
|---|
| 2025.10.10 | ₩33,931 | ₩34,025 | ₩33,931 | ₩33,931 | 0.00% | 2.9천 |
|---|