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 | ₩33,519 | ₩33,672 | ₩33,519 | ₩33,626 | +0.32% | 8.4천 |
| 2026.10.08 | ₩33,505 | ₩33,666 | ₩33,505 | ₩33,666 | +0.48% | 1.1만 |
| 2026.10.07 | ₩33,626 | ₩33,639 | ₩33,505 | ₩33,590 | -0.11% | 6.3천 |
| 2026.10.06 | ₩33,692 | ₩33,726 | ₩33,639 | ₩33,726 | +0.10% | 3.9천 |
| 2026.10.05 | ₩33,666 | ₩33,666 | ₩33,519 | ₩33,643 | -0.07% | 4.5천 |
| 2026.10.02 | ₩33,505 | ₩33,772 | ₩33,505 | ₩33,639 | +0.40% | 1.9만 |
| 2026.10.01 | ₩33,505 | ₩33,626 | ₩33,505 | ₩33,599 | +0.28% | 7.1천 |
| 2026.09.30 | ₩33,505 | ₩33,505 | ₩33,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,505 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩33,572 | ₩33,599 | ₩33,532 | ₩33,599 | +0.08% | 5.1천 |
|---|
| 2026.09.28 | ₩33,572 | ₩33,626 | ₩33,519 | ₩33,546 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩33,572 | ₩33,572 | ₩33,513 | ₩33,572 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩33,572 | ₩33,572 | ₩33,513 | ₩33,552 | -0.06% | 5.4천 |
|---|
| 2026.09.23 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩33,692 | ₩33,692 | ₩33,505 | ₩33,572 | -0.36% | 2.5천 |
|---|
| 2026.09.21 | ₩33,532 | ₩33,572 | ₩33,513 | ₩33,559 | +0.08% | 2.1천 |
|---|
| 2026.09.18 | ₩33,465 | ₩33,479 | ₩33,452 | ₩33,479 | +0.04% | 5.9천 |
|---|
| 2026.09.17 | ₩33,572 | ₩33,572 | ₩33,439 | ₩33,452 | -0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩33,465 | ₩33,519 | ₩33,439 | ₩33,439 | -0.08% | 1.1만 |
|---|
| 2026.09.15 | ₩33,532 | ₩33,552 | ₩33,479 | ₩33,479 | -0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩33,519 | ₩33,546 | ₩33,519 | ₩33,519 | 0.00% | 4.1천 |
|---|
| 2026.09.11 | ₩33,492 | ₩33,519 | ₩33,472 | ₩33,519 | +0.08% | 2.4만 |
|---|
| 2026.09.10 | ₩33,479 | ₩33,492 | ₩33,479 | ₩33,492 | +0.04% | 2.8천 |
|---|
| 2026.09.09 | ₩33,505 | ₩33,505 | ₩33,479 | ₩33,492 | -0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩33,372 | ₩33,505 | ₩33,372 | ₩33,493 | +0.36% | 2.8천 |
|---|
| 2026.09.04 | ₩33,439 | ₩33,483 | ₩33,419 | ₩33,483 | +0.13% | 7.6천 |
|---|
| 2026.09.03 | ₩33,499 | ₩33,519 | ₩33,399 | ₩33,439 | -0.18% | 1.4만 |
|---|
| 2026.09.02 | ₩33,492 | ₩33,519 | ₩33,479 | ₩33,519 | +0.08% | 9.6천 |
|---|
| 2026.09.01 | ₩33,505 | ₩33,519 | ₩33,492 | ₩33,492 | -0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩33,452 | ₩33,532 | ₩33,452 | ₩33,485 | +0.10% | 9.1천 |
|---|
| 2026.08.28 | ₩33,532 | ₩33,532 | ₩33,465 | ₩33,472 | -0.18% | 8.9천 |
|---|
| 2026.08.27 | ₩33,479 | ₩33,532 | ₩33,465 | ₩33,532 | +0.16% | 5.8천 |
|---|
| 2026.08.26 | ₩33,465 | ₩33,546 | ₩33,465 | ₩33,532 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩33,505 | ₩33,532 | ₩33,447 | ₩33,515 | +0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩33,546 | ₩33,546 | ₩33,479 | ₩33,479 | -0.20% | 5.8천 |
|---|
| 2026.08.21 | ₩33,492 | ₩33,519 | ₩33,439 | ₩33,439 | -0.16% | 2.9천 |
|---|
| 2026.08.20 | ₩33,546 | ₩33,559 | ₩33,479 | ₩33,479 | -0.20% | 4천 |
|---|
| 2026.08.19 | ₩33,505 | ₩33,626 | ₩33,479 | ₩33,546 | +0.12% | 1만 |
|---|
| 2026.08.18 | ₩33,492 | ₩33,546 | ₩33,385 | ₩33,505 | +0.04% | 1.7만 |
|---|
| 2026.08.17 | ₩33,572 | ₩33,572 | ₩33,492 | ₩33,492 | -0.24% | 6.1천 |
|---|
| 2026.08.14 | ₩33,492 | ₩33,559 | ₩33,448 | ₩33,492 | 0.00% | 1.4만 |
|---|
| 2026.08.13 | ₩34,039 | ₩34,120 | ₩33,999 | ₩34,120 | +0.24% | 9.9천 |
|---|
| 2026.08.12 | ₩33,959 | ₩34,039 | ₩33,959 | ₩33,986 | +0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩33,946 | ₩34,066 | ₩33,946 | ₩34,039 | +0.28% | 1.4만 |
|---|
| 2026.08.10 | ₩33,933 | ₩34,026 | ₩33,933 | ₩33,985 | +0.15% | 6.6천 |
|---|
| 2026.08.07 | ₩33,959 | ₩33,999 | ₩33,959 | ₩33,999 | +0.12% | 2.4천 |
|---|
| 2026.08.06 | ₩33,946 | ₩33,973 | ₩33,939 | ₩33,973 | +0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩33,906 | ₩33,973 | ₩33,906 | ₩33,959 | +0.16% | 9.9천 |
|---|
| 2026.08.04 | ₩33,893 | ₩33,986 | ₩33,893 | ₩33,906 | +0.04% | 6천 |
|---|
| 2026.08.03 | ₩33,933 | ₩33,961 | ₩33,926 | ₩33,946 | +0.04% | 9.2천 |
|---|
| 2026.07.31 | ₩33,813 | ₩33,898 | ₩33,813 | ₩33,866 | +0.16% | 2.4천 |
|---|
| 2026.07.30 | ₩33,813 | ₩33,933 | ₩33,813 | ₩33,839 | +0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩33,813 | ₩33,839 | ₩33,813 | ₩33,822 | +0.03% | 1.8천 |
|---|
| 2026.07.28 | ₩33,799 | ₩33,919 | ₩33,786 | ₩33,826 | +0.08% | 4.6천 |
|---|
| 2026.07.27 | ₩33,706 | ₩33,970 | ₩33,706 | ₩33,961 | +0.76% | 3천 |
|---|
| 2026.07.24 | ₩33,679 | ₩33,772 | ₩33,679 | ₩33,772 | +0.28% | 1.3천 |
|---|
| 2026.07.23 | ₩33,746 | ₩33,752 | ₩33,626 | ₩33,694 | -0.15% | 8.9천 |
|---|
| 2026.07.22 | ₩33,746 | ₩33,747 | ₩33,746 | ₩33,747 | +0.00% | 600 |
|---|
| 2026.07.21 | ₩33,746 | ₩33,959 | ₩33,746 | ₩33,853 | +0.32% | 1.7천 |
|---|
| 2026.07.20 | ₩33,692 | ₩33,893 | ₩33,692 | ₩33,719 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩33,772 | ₩33,772 | ₩33,746 | ₩33,746 | -0.08% | 1.1천 |
|---|
| 2026.07.16 | ₩33,839 | ₩33,839 | ₩33,746 | ₩33,839 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩33,692 | ₩33,813 | ₩33,692 | ₩33,813 | +0.36% | 1.9천 |
|---|
| 2026.07.14 | ₩33,739 | ₩33,739 | ₩33,682 | ₩33,682 | -0.17% | 900 |
|---|
| 2026.07.13 | ₩33,826 | ₩33,826 | ₩33,707 | ₩33,707 | -0.35% | 6천 |
|---|
| 2026.07.10 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,666 | ₩33,726 | ₩33,532 | ₩33,639 | -0.08% | 1.5만 |
|---|
| 2026.07.08 | ₩33,732 | ₩34,120 | ₩33,639 | ₩33,746 | +0.04% | 2.7만 |
|---|
| 2026.07.07 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩33,826 | ₩33,853 | ₩33,708 | ₩33,708 | -0.35% | 4.2천 |
|---|
| 2026.07.02 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,766 | ₩33,879 | ₩33,759 | ₩33,809 | +0.13% | 1.3천 |
|---|
| 2026.06.30 | ₩33,772 | ₩33,979 | ₩33,772 | ₩33,893 | +0.36% | 700 |
|---|
| 2026.06.29 | ₩33,826 | ₩33,999 | ₩33,772 | ₩33,772 | -0.16% | 2.9천 |
|---|
| 2026.06.26 | ₩33,886 | ₩33,946 | ₩33,826 | ₩33,839 | -0.14% | 3.6천 |
|---|
| 2026.06.25 | ₩33,946 | ₩33,946 | ₩33,826 | ₩33,826 | -0.35% | 1.8천 |
|---|
| 2026.06.24 | ₩33,946 | ₩33,946 | ₩33,819 | ₩33,946 | 0.00% | 1.4천 |
|---|
| 2026.06.23 | ₩33,719 | ₩34,010 | ₩33,719 | ₩33,859 | +0.42% | 8.8천 |
|---|
| 2026.06.22 | ₩33,839 | ₩33,986 | ₩33,839 | ₩33,853 | +0.04% | 3.8천 |
|---|
| 2026.06.18 | ₩33,933 | ₩34,013 | ₩33,839 | ₩33,973 | +0.12% | 3.6천 |
|---|
| 2026.06.17 | ₩33,853 | ₩33,941 | ₩33,853 | ₩33,906 | +0.16% | 4.3천 |
|---|
| 2026.06.16 | ₩33,692 | ₩33,866 | ₩33,692 | ₩33,866 | +0.52% | 3.3천 |
|---|
| 2026.06.15 | ₩33,833 | ₩33,833 | ₩33,679 | ₩33,826 | -0.02% | 3.4천 |
|---|
| 2026.06.12 | ₩33,826 | ₩33,986 | ₩33,639 | ₩33,639 | -0.55% | 3.7천 |
|---|
| 2026.06.11 | ₩33,919 | ₩34,013 | ₩33,850 | ₩33,850 | -0.20% | 3.8천 |
|---|
| 2026.06.10 | ₩33,719 | ₩34,013 | ₩33,719 | ₩33,879 | +0.48% | 6천 |
|---|
| 2026.06.09 | ₩33,642 | ₩33,732 | ₩33,642 | ₩33,714 | +0.21% | 1.5천 |
|---|
| 2026.06.08 | ₩33,732 | ₩33,732 | ₩33,639 | ₩33,732 | 0.00% | 5.4천 |
|---|
| 2026.06.05 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,692 | ₩33,853 | ₩33,692 | ₩33,839 | +0.44% | 3.3천 |
|---|
| 2026.06.03 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩33,692 | ₩33,719 | ₩33,692 | ₩33,706 | +0.04% | 1.2천 |
|---|
| 2026.06.01 | ₩33,706 | ₩33,719 | ₩33,679 | ₩33,719 | +0.04% | 1.7천 |
|---|
| 2026.05.29 | ₩33,706 | ₩33,719 | ₩33,679 | ₩33,719 | +0.04% | 4.9천 |
|---|
| 2026.05.28 | ₩33,559 | ₩33,706 | ₩33,559 | ₩33,706 | +0.44% | 7천 |
|---|
| 2026.05.27 | ₩33,652 | ₩33,706 | ₩33,652 | ₩33,706 | +0.16% | 9천 |
|---|
| 2026.05.26 | ₩33,572 | ₩33,719 | ₩33,572 | ₩33,675 | +0.31% | 8.7천 |
|---|
| 2026.05.22 | ₩33,546 | ₩33,639 | ₩33,524 | ₩33,626 | +0.24% | 5.8천 |
|---|
| 2026.05.21 | ₩33,505 | ₩33,546 | ₩33,505 | ₩33,526 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩33,479 | ₩33,546 | ₩33,465 | ₩33,505 | +0.08% | 5천 |
|---|
| 2026.05.19 | ₩33,505 | ₩33,552 | ₩33,465 | ₩33,465 | -0.12% | 4.2천 |
|---|
| 2026.05.18 | ₩33,492 | ₩33,572 | ₩33,452 | ₩33,505 | +0.04% | 1.4만 |
|---|
| 2026.05.15 | ₩33,505 | ₩33,505 | ₩33,399 | ₩33,465 | -0.12% | 1.1만 |
|---|
| 2026.05.14 | ₩34,093 | ₩34,106 | ₩34,039 | ₩34,106 | +0.04% | 6.1천 |
|---|
| 2026.05.13 | ₩34,106 | ₩34,128 | ₩34,039 | ₩34,039 | -0.20% | 5.5천 |
|---|
| 2026.05.12 | ₩34,106 | ₩34,106 | ₩34,066 | ₩34,079 | -0.08% | 4.2천 |
|---|
| 2026.05.11 | ₩34,146 | ₩34,146 | ₩34,066 | ₩34,106 | -0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩34,106 | ₩34,106 | ₩34,066 | ₩34,067 | -0.11% | 1.4천 |
|---|
| 2026.05.07 | ₩34,053 | ₩34,106 | ₩34,053 | ₩34,106 | +0.16% | 1만 |
|---|
| 2026.05.06 | ₩34,280 | ₩34,280 | ₩34,053 | ₩34,066 | -0.62% | 1.6만 |
|---|
| 2026.05.05 | ₩33,999 | ₩34,106 | ₩33,999 | ₩34,106 | +0.31% | 5.7천 |
|---|
| 2026.05.04 | ₩34,039 | ₩34,039 | ₩33,986 | ₩34,039 | 0.00% | 4.4천 |
|---|
| 2026.05.01 | ₩33,946 | ₩34,039 | ₩33,919 | ₩33,941 | -0.02% | 5.4천 |
|---|
| 2026.04.30 | ₩34,039 | ₩34,039 | ₩34,007 | ₩34,007 | -0.09% | 5.5천 |
|---|
| 2026.04.29 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 2.7천 |
|---|
| 2026.04.28 | ₩34,026 | ₩34,026 | ₩33,906 | ₩34,013 | -0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩33,906 | ₩33,973 | ₩33,906 | ₩33,973 | +0.20% | 600 |
|---|
| 2026.04.24 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩33,866 | ₩34,039 | ₩33,853 | ₩33,853 | -0.04% | 4.2천 |
|---|
| 2026.04.22 | ₩33,893 | ₩33,959 | ₩33,893 | ₩33,959 | +0.20% | 3.2천 |
|---|
| 2026.04.21 | ₩33,919 | ₩33,981 | ₩33,853 | ₩33,933 | +0.04% | 2.9천 |
|---|
| 2026.04.20 | ₩33,919 | ₩33,946 | ₩33,879 | ₩33,946 | +0.08% | 3.9천 |
|---|
| 2026.04.17 | ₩33,813 | ₩34,026 | ₩33,786 | ₩33,919 | +0.32% | 4.6천 |
|---|
| 2026.04.16 | ₩33,692 | ₩33,906 | ₩33,692 | ₩33,906 | +0.63% | 2.6천 |
|---|
| 2026.04.15 | ₩33,955 | ₩33,959 | ₩33,692 | ₩33,692 | -0.77% | 3.8천 |
|---|
| 2026.04.14 | ₩33,906 | ₩33,946 | ₩33,879 | ₩33,946 | +0.12% | 4.2천 |
|---|
| 2026.04.13 | ₩33,706 | ₩33,919 | ₩33,706 | ₩33,879 | +0.51% | 6.2천 |
|---|
| 2026.04.10 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩33,706 | ₩33,973 | ₩33,706 | ₩33,806 | +0.30% | 6.1천 |
|---|
| 2026.04.08 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,853 | ₩33,919 | ₩33,666 | ₩33,666 | -0.55% | 3.7천 |
|---|
| 2026.04.06 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 900 |
|---|
| 2026.04.02 | ₩33,532 | ₩33,959 | ₩33,532 | ₩33,959 | +1.27% | 5.3천 |
|---|
| 2026.04.01 | ₩33,746 | ₩33,746 | ₩33,515 | ₩33,652 | -0.28% | 1.2만 |
|---|
| 2026.03.31 | ₩33,532 | ₩33,646 | ₩33,532 | ₩33,546 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩33,519 | ₩33,719 | ₩33,385 | ₩33,652 | +0.40% | 7.7천 |
|---|
| 2026.03.27 | ₩33,505 | ₩33,519 | ₩33,505 | ₩33,519 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩33,813 | ₩33,813 | ₩33,572 | ₩33,572 | -0.71% | 1.8천 |
|---|
| 2026.03.25 | ₩33,639 | ₩33,839 | ₩33,560 | ₩33,839 | +0.60% | 3.7천 |
|---|
| 2026.03.24 | ₩33,746 | ₩33,772 | ₩33,639 | ₩33,639 | -0.32% | 3천 |
|---|
| 2026.03.23 | ₩33,564 | ₩33,959 | ₩33,564 | ₩33,772 | +0.62% | 1만 |
|---|
| 2026.03.20 | ₩33,906 | ₩33,973 | ₩33,519 | ₩33,699 | -0.61% | 7.3천 |
|---|
| 2026.03.19 | ₩33,481 | ₩33,959 | ₩33,479 | ₩33,959 | +1.43% | 5천 |
|---|
| 2026.03.18 | ₩33,572 | ₩33,575 | ₩33,508 | ₩33,546 | -0.08% | 1.9천 |
|---|
| 2026.03.17 | ₩33,572 | ₩33,612 | ₩33,505 | ₩33,587 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,518 | ₩33,559 | ₩33,518 | ₩33,531 | +0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩33,612 | ₩33,612 | ₩33,412 | ₩33,479 | -0.40% | 6.3천 |
|---|
| 2026.03.12 | ₩33,599 | ₩33,612 | ₩33,519 | ₩33,550 | -0.15% | 3.4천 |
|---|
| 2026.03.11 | ₩33,532 | ₩33,572 | ₩33,505 | ₩33,572 | +0.12% | 4.5천 |
|---|
| 2026.03.10 | ₩33,616 | ₩33,626 | ₩33,505 | ₩33,572 | -0.13% | 2.4천 |
|---|
| 2026.03.09 | ₩33,572 | ₩33,626 | ₩33,519 | ₩33,519 | -0.16% | 9.4천 |
|---|
| 2026.03.06 | ₩33,532 | ₩33,559 | ₩33,439 | ₩33,519 | -0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,572 | ₩33,626 | ₩33,552 | ₩33,586 | +0.04% | 3.7천 |
|---|
| 2026.03.04 | ₩33,546 | ₩33,587 | ₩33,526 | ₩33,572 | +0.08% | 5.6천 |
|---|
| 2026.03.03 | ₩33,572 | ₩33,572 | ₩33,479 | ₩33,479 | -0.28% | 1.8만 |
|---|
| 2026.03.02 | ₩33,546 | ₩33,646 | ₩33,546 | ₩33,560 | +0.04% | 4.9천 |
|---|
| 2026.02.27 | ₩33,559 | ₩33,612 | ₩33,532 | ₩33,572 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩33,519 | ₩33,559 | ₩33,505 | ₩33,542 | +0.07% | 4.1천 |
|---|
| 2026.02.25 | ₩33,519 | ₩33,566 | ₩33,499 | ₩33,566 | +0.14% | 9.2천 |
|---|
| 2026.02.24 | ₩33,599 | ₩33,612 | ₩33,546 | ₩33,559 | -0.12% | 7.5천 |
|---|
| 2026.02.23 | ₩33,559 | ₩33,586 | ₩33,532 | ₩33,586 | +0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩33,599 | ₩33,599 | ₩33,572 | ₩33,586 | -0.04% | 1.3천 |
|---|
| 2026.02.19 | ₩33,572 | ₩33,592 | ₩33,519 | ₩33,586 | +0.04% | 5.8천 |
|---|
| 2026.02.18 | ₩33,572 | ₩33,586 | ₩33,572 | ₩33,586 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩33,572 | ₩33,599 | ₩33,572 | ₩33,586 | +0.04% | 6.4천 |
|---|
| 2026.02.13 | ₩33,612 | ₩33,626 | ₩33,546 | ₩33,546 | -0.20% | 1.9만 |
|---|
| 2026.02.12 | ₩34,173 | ₩34,226 | ₩34,160 | ₩34,226 | +0.16% | 700 |
|---|
| 2026.02.11 | ₩34,213 | ₩34,266 | ₩34,096 | ₩34,266 | +0.16% | 6.9천 |
|---|
| 2026.02.10 | ₩34,160 | ₩34,160 | ₩34,053 | ₩34,120 | -0.12% | 1.8만 |
|---|
| 2026.02.09 | ₩34,137 | ₩34,226 | ₩34,112 | ₩34,173 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩34,093 | ₩34,133 | ₩34,093 | ₩34,120 | +0.08% | 2.9천 |
|---|
| 2026.02.05 | ₩34,106 | ₩34,160 | ₩34,093 | ₩34,093 | -0.04% | 8.3천 |
|---|
| 2026.02.04 | ₩34,106 | ₩34,173 | ₩34,106 | ₩34,146 | +0.12% | 3.5천 |
|---|
| 2026.02.03 | ₩34,079 | ₩34,146 | ₩34,079 | ₩34,140 | +0.18% | 5.3천 |
|---|
| 2026.02.02 | ₩34,180 | ₩34,180 | ₩34,093 | ₩34,146 | -0.10% | 2.1천 |
|---|
| 2026.01.30 | ₩34,333 | ₩34,333 | ₩34,213 | ₩34,213 | -0.35% | 500 |
|---|
| 2026.01.29 | ₩34,193 | ₩34,193 | ₩34,053 | ₩34,121 | -0.21% | 5.5천 |
|---|
| 2026.01.28 | ₩34,066 | ₩34,384 | ₩34,015 | ₩34,384 | +0.93% | 1.2만 |
|---|
| 2026.01.27 | ₩34,053 | ₩34,053 | ₩33,986 | ₩34,053 | 0.00% | 5.4천 |
|---|
| 2026.01.26 | ₩33,999 | ₩34,120 | ₩33,986 | ₩34,055 | +0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩33,933 | ₩33,978 | ₩33,919 | ₩33,978 | +0.13% | 9.2천 |
|---|
| 2026.01.22 | ₩33,893 | ₩33,933 | ₩33,866 | ₩33,926 | +0.10% | 1.1만 |
|---|
| 2026.01.21 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,866 | ₩33,866 | ₩33,839 | ₩33,839 | -0.08% | 3.3천 |
|---|
| 2026.01.16 | ₩33,893 | ₩33,893 | ₩33,826 | ₩33,879 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,893 | ₩33,893 | ₩33,849 | ₩33,893 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩33,859 | ₩33,893 | ₩33,839 | ₩33,893 | +0.10% | 1.6천 |
|---|
| 2026.01.13 | ₩33,857 | ₩33,866 | ₩33,827 | ₩33,866 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩33,853 | ₩33,853 | ₩33,799 | ₩33,813 | -0.12% | 1.7천 |
|---|
| 2026.01.09 | ₩33,866 | ₩33,866 | ₩33,813 | ₩33,813 | -0.16% | 4.4천 |
|---|
| 2026.01.08 | ₩33,823 | ₩33,826 | ₩33,805 | ₩33,805 | -0.06% | 2.5천 |
|---|
| 2026.01.07 | ₩33,826 | ₩33,826 | ₩33,776 | ₩33,786 | -0.12% | 6.1천 |
|---|
| 2026.01.06 | ₩33,799 | ₩33,826 | ₩33,772 | ₩33,772 | -0.08% | 2.2천 |
|---|
| 2026.01.05 | ₩33,826 | ₩33,853 | ₩33,772 | ₩33,805 | -0.06% | 9.2천 |
|---|
| 2026.01.02 | ₩33,813 | ₩33,839 | ₩33,746 | ₩33,826 | +0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩33,759 | ₩33,813 | ₩33,738 | ₩33,786 | +0.08% | 4.1천 |
|---|
| 2025.12.30 | ₩33,772 | ₩33,799 | ₩33,706 | ₩33,772 | 0.00% | 3.1천 |
|---|
| 2025.12.29 | ₩33,770 | ₩33,770 | ₩33,706 | ₩33,706 | -0.19% | 500 |
|---|
| 2025.12.26 | ₩33,746 | ₩33,772 | ₩33,732 | ₩33,772 | +0.08% | 1.7천 |
|---|
| 2025.12.24 | ₩33,823 | ₩33,826 | ₩33,732 | ₩33,732 | -0.27% | 1.5천 |
|---|
| 2025.12.23 | ₩33,772 | ₩33,826 | ₩33,772 | ₩33,772 | 0.00% | 1.5천 |
|---|
| 2025.12.22 | ₩33,786 | ₩33,786 | ₩33,719 | ₩33,734 | -0.15% | 5.2천 |
|---|
| 2025.12.19 | ₩33,866 | ₩33,866 | ₩33,746 | ₩33,746 | -0.35% | 400 |
|---|
| 2025.12.18 | ₩33,772 | ₩33,813 | ₩33,772 | ₩33,798 | +0.08% | 5.2천 |
|---|
| 2025.12.17 | ₩33,799 | ₩33,839 | ₩33,760 | ₩33,760 | -0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩33,772 | ₩33,799 | ₩33,692 | ₩33,772 | 0.00% | 2.9천 |
|---|
| 2025.12.15 | ₩33,639 | ₩33,772 | ₩33,626 | ₩33,772 | +0.40% | 2.6천 |
|---|
| 2025.12.12 | ₩33,652 | ₩33,666 | ₩33,612 | ₩33,663 | +0.03% | 3천 |
|---|
| 2025.12.11 | ₩33,639 | ₩33,692 | ₩33,626 | ₩33,666 | +0.08% | 4.7천 |
|---|
| 2025.12.10 | ₩33,732 | ₩33,752 | ₩33,612 | ₩33,612 | -0.36% | 1.7만 |
|---|
| 2025.12.09 | ₩33,706 | ₩33,799 | ₩33,692 | ₩33,706 | 0.00% | 4.6천 |
|---|
| 2025.12.08 | ₩33,719 | ₩33,746 | ₩33,692 | ₩33,692 | -0.08% | 2.2천 |
|---|
| 2025.12.05 | ₩33,759 | ₩33,799 | ₩33,746 | ₩33,799 | +0.12% | 2.8천 |
|---|
| 2025.12.04 | ₩33,735 | ₩33,746 | ₩33,732 | ₩33,746 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩33,759 | ₩33,779 | ₩33,759 | ₩33,759 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩33,786 | ₩33,786 | ₩33,732 | ₩33,759 | -0.08% | 2천 |
|---|
| 2025.12.01 | ₩33,746 | ₩33,786 | ₩33,679 | ₩33,746 | 0.00% | 5.9천 |
|---|
| 2025.11.28 | ₩33,692 | ₩33,732 | ₩33,572 | ₩33,732 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩33,706 | ₩33,719 | ₩33,706 | ₩33,719 | +0.04% | 5.6천 |
|---|
| 2025.11.25 | ₩33,730 | ₩33,730 | ₩33,686 | ₩33,686 | -0.13% | 2천 |
|---|
| 2025.11.24 | ₩33,546 | ₩33,732 | ₩33,546 | ₩33,659 | +0.34% | 1.3천 |
|---|
| 2025.11.21 | ₩33,599 | ₩33,615 | ₩33,532 | ₩33,572 | -0.08% | 5.2천 |
|---|
| 2025.11.20 | ₩33,666 | ₩33,732 | ₩33,626 | ₩33,706 | +0.12% | 7.8천 |
|---|
| 2025.11.19 | ₩33,547 | ₩33,732 | ₩33,547 | ₩33,666 | +0.35% | 9.3천 |
|---|
| 2025.11.18 | ₩33,746 | ₩33,746 | ₩33,646 | ₩33,732 | -0.04% | 700 |
|---|
| 2025.11.17 | ₩33,772 | ₩33,799 | ₩33,672 | ₩33,744 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,586 | ₩33,813 | ₩33,505 | ₩33,772 | +0.56% | 4.3만 |
|---|
| 2025.11.13 | ₩34,266 | ₩34,266 | ₩34,106 | ₩34,146 | -0.35% | 5.8천 |
|---|
| 2025.11.12 | ₩34,146 | ₩34,186 | ₩34,146 | ₩34,186 | +0.12% | 6.8천 |
|---|
| 2025.11.11 | ₩34,079 | ₩34,133 | ₩34,079 | ₩34,118 | +0.11% | 3.1천 |
|---|
| 2025.11.10 | ₩34,133 | ₩34,133 | ₩34,098 | ₩34,106 | -0.08% | 8.2천 |
|---|
| 2025.11.07 | ₩34,130 | ₩34,133 | ₩34,053 | ₩34,053 | -0.23% | 1.5천 |
|---|
| 2025.11.06 | ₩34,046 | ₩34,120 | ₩34,010 | ₩34,079 | +0.10% | 9.9천 |
|---|
| 2025.11.05 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩33,999 | ₩34,066 | ₩33,999 | ₩34,039 | +0.12% | 2.8천 |
|---|
| 2025.10.31 | ₩34,013 | ₩34,013 | ₩33,933 | ₩33,959 | -0.16% | 4.8천 |
|---|
| 2025.10.30 | ₩33,946 | ₩34,013 | ₩33,933 | ₩34,002 | +0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩33,919 | ₩33,973 | ₩33,919 | ₩33,969 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩33,879 | ₩33,959 | ₩33,853 | ₩33,926 | +0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩33,921 | ₩33,963 | ₩33,879 | ₩33,898 | -0.07% | 6.4천 |
|---|
| 2025.10.24 | ₩33,893 | ₩33,986 | ₩33,866 | ₩33,866 | -0.08% | 1.7천 |
|---|
| 2025.10.23 | ₩33,986 | ₩33,986 | ₩33,893 | ₩33,986 | 0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,998 | ₩33,998 | ₩33,879 | ₩33,933 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩34,013 | ₩34,013 | ₩33,933 | ₩33,933 | -0.24% | 700 |
|---|
| 2025.10.20 | ₩33,906 | ₩34,010 | ₩33,906 | ₩33,975 | +0.20% | 1.4천 |
|---|
| 2025.10.17 | ₩33,853 | ₩34,013 | ₩33,853 | ₩33,986 | +0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩33,943 | ₩33,973 | ₩33,853 | ₩33,919 | -0.07% | 9.3만 |
|---|
| 2025.10.15 | ₩33,906 | ₩33,919 | ₩33,906 | ₩33,919 | +0.04% | 900 |
|---|
| 2025.10.14 | ₩33,946 | ₩33,999 | ₩33,879 | ₩33,906 | -0.12% | 2.7만 |
|---|
| 2025.10.13 | ₩33,993 | ₩33,993 | ₩33,919 | ₩33,919 | -0.22% | 800 |
|---|
| 2025.10.10 | ₩33,906 | ₩33,999 | ₩33,906 | ₩33,906 | 0.00% | 2.9천 |
|---|