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 | ₩33,516 | ₩33,669 | ₩33,516 | ₩33,622 | +0.32% | 8.4천 |
| 2026.10.08 | ₩33,502 | ₩33,662 | ₩33,502 | ₩33,662 | +0.48% | 1.1만 |
| 2026.10.07 | ₩33,622 | ₩33,636 | ₩33,502 | ₩33,586 | -0.11% | 6.3천 |
| 2026.10.06 | ₩33,689 | ₩33,722 | ₩33,636 | ₩33,722 | +0.10% | 3.9천 |
| 2026.10.05 | ₩33,662 | ₩33,662 | ₩33,516 | ₩33,640 | -0.07% | 4.5천 |
| 2026.10.02 | ₩33,502 | ₩33,769 | ₩33,502 | ₩33,636 | +0.40% | 1.9만 |
| 2026.10.01 | ₩33,502 | ₩33,622 | ₩33,502 | ₩33,596 | +0.28% | 7.1천 |
| 2026.09.30 | ₩33,502 | ₩33,502 | ₩33,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,502 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩33,569 | ₩33,596 | ₩33,529 | ₩33,596 | +0.08% | 5.1천 |
|---|
| 2026.09.28 | ₩33,569 | ₩33,622 | ₩33,516 | ₩33,542 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩33,569 | ₩33,569 | ₩33,510 | ₩33,569 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩33,569 | ₩33,569 | ₩33,510 | ₩33,549 | -0.06% | 5.4천 |
|---|
| 2026.09.23 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩33,689 | ₩33,689 | ₩33,502 | ₩33,569 | -0.36% | 2.5천 |
|---|
| 2026.09.21 | ₩33,529 | ₩33,569 | ₩33,510 | ₩33,556 | +0.08% | 2.1천 |
|---|
| 2026.09.18 | ₩33,462 | ₩33,476 | ₩33,449 | ₩33,476 | +0.04% | 5.9천 |
|---|
| 2026.09.17 | ₩33,569 | ₩33,569 | ₩33,435 | ₩33,449 | -0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩33,462 | ₩33,516 | ₩33,435 | ₩33,435 | -0.08% | 1.1만 |
|---|
| 2026.09.15 | ₩33,529 | ₩33,549 | ₩33,476 | ₩33,476 | -0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩33,516 | ₩33,542 | ₩33,516 | ₩33,516 | 0.00% | 4.1천 |
|---|
| 2026.09.11 | ₩33,489 | ₩33,516 | ₩33,469 | ₩33,516 | +0.08% | 2.4만 |
|---|
| 2026.09.10 | ₩33,476 | ₩33,489 | ₩33,476 | ₩33,489 | +0.04% | 2.8천 |
|---|
| 2026.09.09 | ₩33,502 | ₩33,502 | ₩33,476 | ₩33,489 | -0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩33,369 | ₩33,502 | ₩33,369 | ₩33,490 | +0.36% | 2.8천 |
|---|
| 2026.09.04 | ₩33,435 | ₩33,480 | ₩33,415 | ₩33,480 | +0.13% | 7.6천 |
|---|
| 2026.09.03 | ₩33,496 | ₩33,516 | ₩33,395 | ₩33,435 | -0.18% | 1.4만 |
|---|
| 2026.09.02 | ₩33,489 | ₩33,516 | ₩33,476 | ₩33,516 | +0.08% | 9.6천 |
|---|
| 2026.09.01 | ₩33,502 | ₩33,516 | ₩33,489 | ₩33,489 | -0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩33,449 | ₩33,529 | ₩33,449 | ₩33,482 | +0.10% | 9.1천 |
|---|
| 2026.08.28 | ₩33,529 | ₩33,529 | ₩33,462 | ₩33,469 | -0.18% | 8.9천 |
|---|
| 2026.08.27 | ₩33,476 | ₩33,529 | ₩33,462 | ₩33,529 | +0.16% | 5.8천 |
|---|
| 2026.08.26 | ₩33,462 | ₩33,542 | ₩33,462 | ₩33,529 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩33,502 | ₩33,529 | ₩33,443 | ₩33,512 | +0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩33,542 | ₩33,542 | ₩33,476 | ₩33,476 | -0.20% | 5.8천 |
|---|
| 2026.08.21 | ₩33,489 | ₩33,516 | ₩33,435 | ₩33,435 | -0.16% | 2.9천 |
|---|
| 2026.08.20 | ₩33,542 | ₩33,556 | ₩33,476 | ₩33,476 | -0.20% | 4천 |
|---|
| 2026.08.19 | ₩33,502 | ₩33,622 | ₩33,476 | ₩33,542 | +0.12% | 1만 |
|---|
| 2026.08.18 | ₩33,489 | ₩33,542 | ₩33,382 | ₩33,502 | +0.04% | 1.7만 |
|---|
| 2026.08.17 | ₩33,569 | ₩33,569 | ₩33,489 | ₩33,489 | -0.24% | 6.1천 |
|---|
| 2026.08.14 | ₩33,489 | ₩33,556 | ₩33,445 | ₩33,489 | 0.00% | 1.4만 |
|---|
| 2026.08.13 | ₩34,036 | ₩34,116 | ₩33,996 | ₩34,116 | +0.24% | 9.9천 |
|---|
| 2026.08.12 | ₩33,956 | ₩34,036 | ₩33,956 | ₩33,983 | +0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩33,943 | ₩34,063 | ₩33,943 | ₩34,036 | +0.28% | 1.4만 |
|---|
| 2026.08.10 | ₩33,929 | ₩34,023 | ₩33,929 | ₩33,981 | +0.15% | 6.6천 |
|---|
| 2026.08.07 | ₩33,956 | ₩33,996 | ₩33,956 | ₩33,996 | +0.12% | 2.4천 |
|---|
| 2026.08.06 | ₩33,943 | ₩33,969 | ₩33,936 | ₩33,969 | +0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩33,903 | ₩33,969 | ₩33,903 | ₩33,956 | +0.16% | 9.9천 |
|---|
| 2026.08.04 | ₩33,889 | ₩33,983 | ₩33,889 | ₩33,903 | +0.04% | 6천 |
|---|
| 2026.08.03 | ₩33,929 | ₩33,957 | ₩33,923 | ₩33,943 | +0.04% | 9.2천 |
|---|
| 2026.07.31 | ₩33,809 | ₩33,895 | ₩33,809 | ₩33,863 | +0.16% | 2.4천 |
|---|
| 2026.07.30 | ₩33,809 | ₩33,929 | ₩33,809 | ₩33,836 | +0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩33,809 | ₩33,836 | ₩33,809 | ₩33,819 | +0.03% | 1.8천 |
|---|
| 2026.07.28 | ₩33,796 | ₩33,916 | ₩33,783 | ₩33,823 | +0.08% | 4.6천 |
|---|
| 2026.07.27 | ₩33,702 | ₩33,967 | ₩33,702 | ₩33,957 | +0.76% | 3천 |
|---|
| 2026.07.24 | ₩33,676 | ₩33,769 | ₩33,676 | ₩33,769 | +0.28% | 1.3천 |
|---|
| 2026.07.23 | ₩33,742 | ₩33,749 | ₩33,622 | ₩33,690 | -0.15% | 8.9천 |
|---|
| 2026.07.22 | ₩33,742 | ₩33,744 | ₩33,742 | ₩33,744 | +0.00% | 600 |
|---|
| 2026.07.21 | ₩33,742 | ₩33,956 | ₩33,742 | ₩33,849 | +0.32% | 1.7천 |
|---|
| 2026.07.20 | ₩33,689 | ₩33,889 | ₩33,689 | ₩33,716 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩33,769 | ₩33,769 | ₩33,742 | ₩33,742 | -0.08% | 1.1천 |
|---|
| 2026.07.16 | ₩33,836 | ₩33,836 | ₩33,742 | ₩33,836 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩33,689 | ₩33,809 | ₩33,689 | ₩33,809 | +0.36% | 1.9천 |
|---|
| 2026.07.14 | ₩33,736 | ₩33,736 | ₩33,678 | ₩33,678 | -0.17% | 900 |
|---|
| 2026.07.13 | ₩33,823 | ₩33,823 | ₩33,704 | ₩33,704 | -0.35% | 6천 |
|---|
| 2026.07.10 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,662 | ₩33,722 | ₩33,529 | ₩33,636 | -0.08% | 1.5만 |
|---|
| 2026.07.08 | ₩33,729 | ₩34,116 | ₩33,636 | ₩33,742 | +0.04% | 2.7만 |
|---|
| 2026.07.07 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩33,823 | ₩33,849 | ₩33,705 | ₩33,705 | -0.35% | 4.2천 |
|---|
| 2026.07.02 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,763 | ₩33,876 | ₩33,756 | ₩33,805 | +0.13% | 1.3천 |
|---|
| 2026.06.30 | ₩33,769 | ₩33,976 | ₩33,769 | ₩33,889 | +0.36% | 700 |
|---|
| 2026.06.29 | ₩33,823 | ₩33,996 | ₩33,769 | ₩33,769 | -0.16% | 2.9천 |
|---|
| 2026.06.26 | ₩33,883 | ₩33,943 | ₩33,823 | ₩33,836 | -0.14% | 3.6천 |
|---|
| 2026.06.25 | ₩33,943 | ₩33,943 | ₩33,823 | ₩33,823 | -0.35% | 1.8천 |
|---|
| 2026.06.24 | ₩33,943 | ₩33,943 | ₩33,816 | ₩33,943 | 0.00% | 1.4천 |
|---|
| 2026.06.23 | ₩33,716 | ₩34,007 | ₩33,716 | ₩33,856 | +0.42% | 8.8천 |
|---|
| 2026.06.22 | ₩33,836 | ₩33,983 | ₩33,836 | ₩33,849 | +0.04% | 3.8천 |
|---|
| 2026.06.18 | ₩33,929 | ₩34,009 | ₩33,836 | ₩33,969 | +0.12% | 3.6천 |
|---|
| 2026.06.17 | ₩33,849 | ₩33,937 | ₩33,849 | ₩33,903 | +0.16% | 4.3천 |
|---|
| 2026.06.16 | ₩33,689 | ₩33,863 | ₩33,689 | ₩33,863 | +0.52% | 3.3천 |
|---|
| 2026.06.15 | ₩33,829 | ₩33,829 | ₩33,676 | ₩33,823 | -0.02% | 3.4천 |
|---|
| 2026.06.12 | ₩33,823 | ₩33,983 | ₩33,636 | ₩33,636 | -0.55% | 3.7천 |
|---|
| 2026.06.11 | ₩33,916 | ₩34,009 | ₩33,847 | ₩33,847 | -0.20% | 3.8천 |
|---|
| 2026.06.10 | ₩33,716 | ₩34,009 | ₩33,716 | ₩33,876 | +0.48% | 6천 |
|---|
| 2026.06.09 | ₩33,638 | ₩33,729 | ₩33,638 | ₩33,710 | +0.21% | 1.5천 |
|---|
| 2026.06.08 | ₩33,729 | ₩33,729 | ₩33,636 | ₩33,729 | 0.00% | 5.4천 |
|---|
| 2026.06.05 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,689 | ₩33,849 | ₩33,689 | ₩33,836 | +0.44% | 3.3천 |
|---|
| 2026.06.03 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩33,689 | ₩33,716 | ₩33,689 | ₩33,702 | +0.04% | 1.2천 |
|---|
| 2026.06.01 | ₩33,702 | ₩33,716 | ₩33,676 | ₩33,716 | +0.04% | 1.7천 |
|---|
| 2026.05.29 | ₩33,702 | ₩33,716 | ₩33,676 | ₩33,716 | +0.04% | 4.9천 |
|---|
| 2026.05.28 | ₩33,556 | ₩33,702 | ₩33,556 | ₩33,702 | +0.44% | 7천 |
|---|
| 2026.05.27 | ₩33,649 | ₩33,702 | ₩33,649 | ₩33,702 | +0.16% | 9천 |
|---|
| 2026.05.26 | ₩33,569 | ₩33,716 | ₩33,569 | ₩33,672 | +0.31% | 8.7천 |
|---|
| 2026.05.22 | ₩33,542 | ₩33,636 | ₩33,521 | ₩33,622 | +0.24% | 5.8천 |
|---|
| 2026.05.21 | ₩33,502 | ₩33,542 | ₩33,502 | ₩33,522 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩33,476 | ₩33,542 | ₩33,462 | ₩33,502 | +0.08% | 5천 |
|---|
| 2026.05.19 | ₩33,502 | ₩33,549 | ₩33,462 | ₩33,462 | -0.12% | 4.2천 |
|---|
| 2026.05.18 | ₩33,489 | ₩33,569 | ₩33,449 | ₩33,502 | +0.04% | 1.4만 |
|---|
| 2026.05.15 | ₩33,502 | ₩33,502 | ₩33,395 | ₩33,462 | -0.12% | 1.1만 |
|---|
| 2026.05.14 | ₩34,090 | ₩34,103 | ₩34,036 | ₩34,103 | +0.04% | 6.1천 |
|---|
| 2026.05.13 | ₩34,103 | ₩34,124 | ₩34,036 | ₩34,036 | -0.20% | 5.5천 |
|---|
| 2026.05.12 | ₩34,103 | ₩34,103 | ₩34,063 | ₩34,076 | -0.08% | 4.2천 |
|---|
| 2026.05.11 | ₩34,143 | ₩34,143 | ₩34,063 | ₩34,103 | -0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩34,103 | ₩34,103 | ₩34,063 | ₩34,064 | -0.11% | 1.4천 |
|---|
| 2026.05.07 | ₩34,049 | ₩34,103 | ₩34,049 | ₩34,103 | +0.16% | 1만 |
|---|
| 2026.05.06 | ₩34,276 | ₩34,276 | ₩34,049 | ₩34,063 | -0.62% | 1.6만 |
|---|
| 2026.05.05 | ₩33,996 | ₩34,103 | ₩33,996 | ₩34,103 | +0.31% | 5.7천 |
|---|
| 2026.05.04 | ₩34,036 | ₩34,036 | ₩33,983 | ₩34,036 | 0.00% | 4.4천 |
|---|
| 2026.05.01 | ₩33,943 | ₩34,036 | ₩33,916 | ₩33,937 | -0.02% | 5.4천 |
|---|
| 2026.04.30 | ₩34,036 | ₩34,036 | ₩34,004 | ₩34,004 | -0.09% | 5.5천 |
|---|
| 2026.04.29 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 2.7천 |
|---|
| 2026.04.28 | ₩34,023 | ₩34,023 | ₩33,903 | ₩34,009 | -0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩33,903 | ₩33,969 | ₩33,903 | ₩33,969 | +0.20% | 600 |
|---|
| 2026.04.24 | ₩33,933 | ₩33,933 | ₩33,933 | ₩33,933 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩33,863 | ₩34,036 | ₩33,849 | ₩33,849 | -0.04% | 4.2천 |
|---|
| 2026.04.22 | ₩33,889 | ₩33,956 | ₩33,889 | ₩33,956 | +0.20% | 3.2천 |
|---|
| 2026.04.21 | ₩33,916 | ₩33,977 | ₩33,849 | ₩33,929 | +0.04% | 2.9천 |
|---|
| 2026.04.20 | ₩33,916 | ₩33,943 | ₩33,876 | ₩33,943 | +0.08% | 3.9천 |
|---|
| 2026.04.17 | ₩33,809 | ₩34,023 | ₩33,783 | ₩33,916 | +0.32% | 4.6천 |
|---|
| 2026.04.16 | ₩33,689 | ₩33,903 | ₩33,689 | ₩33,903 | +0.63% | 2.6천 |
|---|
| 2026.04.15 | ₩33,952 | ₩33,956 | ₩33,689 | ₩33,689 | -0.77% | 3.8천 |
|---|
| 2026.04.14 | ₩33,903 | ₩33,943 | ₩33,876 | ₩33,943 | +0.12% | 4.2천 |
|---|
| 2026.04.13 | ₩33,702 | ₩33,916 | ₩33,702 | ₩33,876 | +0.51% | 6.2천 |
|---|
| 2026.04.10 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩33,702 | ₩33,969 | ₩33,702 | ₩33,803 | +0.30% | 6.1천 |
|---|
| 2026.04.08 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,849 | ₩33,916 | ₩33,662 | ₩33,662 | -0.55% | 3.7천 |
|---|
| 2026.04.06 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 900 |
|---|
| 2026.04.02 | ₩33,529 | ₩33,956 | ₩33,529 | ₩33,956 | +1.27% | 5.3천 |
|---|
| 2026.04.01 | ₩33,742 | ₩33,742 | ₩33,512 | ₩33,649 | -0.28% | 1.2만 |
|---|
| 2026.03.31 | ₩33,529 | ₩33,642 | ₩33,529 | ₩33,542 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩33,516 | ₩33,716 | ₩33,382 | ₩33,649 | +0.40% | 7.7천 |
|---|
| 2026.03.27 | ₩33,502 | ₩33,516 | ₩33,502 | ₩33,516 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩33,809 | ₩33,809 | ₩33,569 | ₩33,569 | -0.71% | 1.8천 |
|---|
| 2026.03.25 | ₩33,636 | ₩33,836 | ₩33,557 | ₩33,836 | +0.60% | 3.7천 |
|---|
| 2026.03.24 | ₩33,742 | ₩33,769 | ₩33,636 | ₩33,636 | -0.32% | 3천 |
|---|
| 2026.03.23 | ₩33,561 | ₩33,956 | ₩33,561 | ₩33,769 | +0.62% | 1만 |
|---|
| 2026.03.20 | ₩33,903 | ₩33,969 | ₩33,516 | ₩33,696 | -0.61% | 7.3천 |
|---|
| 2026.03.19 | ₩33,478 | ₩33,956 | ₩33,476 | ₩33,956 | +1.43% | 5천 |
|---|
| 2026.03.18 | ₩33,569 | ₩33,572 | ₩33,505 | ₩33,542 | -0.08% | 1.9천 |
|---|
| 2026.03.17 | ₩33,569 | ₩33,609 | ₩33,502 | ₩33,584 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,514 | ₩33,556 | ₩33,514 | ₩33,528 | +0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩33,609 | ₩33,609 | ₩33,409 | ₩33,476 | -0.40% | 6.3천 |
|---|
| 2026.03.12 | ₩33,596 | ₩33,609 | ₩33,516 | ₩33,546 | -0.15% | 3.4천 |
|---|
| 2026.03.11 | ₩33,529 | ₩33,569 | ₩33,502 | ₩33,569 | +0.12% | 4.5천 |
|---|
| 2026.03.10 | ₩33,613 | ₩33,622 | ₩33,502 | ₩33,569 | -0.13% | 2.4천 |
|---|
| 2026.03.09 | ₩33,569 | ₩33,622 | ₩33,516 | ₩33,516 | -0.16% | 9.4천 |
|---|
| 2026.03.06 | ₩33,529 | ₩33,556 | ₩33,435 | ₩33,516 | -0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,569 | ₩33,622 | ₩33,549 | ₩33,582 | +0.04% | 3.7천 |
|---|
| 2026.03.04 | ₩33,542 | ₩33,584 | ₩33,522 | ₩33,569 | +0.08% | 5.6천 |
|---|
| 2026.03.03 | ₩33,569 | ₩33,569 | ₩33,476 | ₩33,476 | -0.28% | 1.8만 |
|---|
| 2026.03.02 | ₩33,542 | ₩33,642 | ₩33,542 | ₩33,557 | +0.04% | 4.9천 |
|---|
| 2026.02.27 | ₩33,556 | ₩33,609 | ₩33,529 | ₩33,569 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩33,516 | ₩33,556 | ₩33,502 | ₩33,538 | +0.07% | 4.1천 |
|---|
| 2026.02.25 | ₩33,516 | ₩33,562 | ₩33,496 | ₩33,562 | +0.14% | 9.2천 |
|---|
| 2026.02.24 | ₩33,596 | ₩33,609 | ₩33,542 | ₩33,556 | -0.12% | 7.5천 |
|---|
| 2026.02.23 | ₩33,556 | ₩33,582 | ₩33,529 | ₩33,582 | +0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩33,596 | ₩33,596 | ₩33,569 | ₩33,582 | -0.04% | 1.3천 |
|---|
| 2026.02.19 | ₩33,569 | ₩33,589 | ₩33,516 | ₩33,582 | +0.04% | 5.8천 |
|---|
| 2026.02.18 | ₩33,569 | ₩33,582 | ₩33,569 | ₩33,582 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩33,569 | ₩33,596 | ₩33,569 | ₩33,582 | +0.04% | 6.4천 |
|---|
| 2026.02.13 | ₩33,609 | ₩33,622 | ₩33,542 | ₩33,542 | -0.20% | 1.9만 |
|---|
| 2026.02.12 | ₩34,170 | ₩34,223 | ₩34,156 | ₩34,223 | +0.16% | 700 |
|---|
| 2026.02.11 | ₩34,210 | ₩34,263 | ₩34,092 | ₩34,263 | +0.16% | 6.9천 |
|---|
| 2026.02.10 | ₩34,156 | ₩34,156 | ₩34,049 | ₩34,116 | -0.12% | 1.8만 |
|---|
| 2026.02.09 | ₩34,134 | ₩34,223 | ₩34,108 | ₩34,170 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩34,090 | ₩34,130 | ₩34,090 | ₩34,116 | +0.08% | 2.9천 |
|---|
| 2026.02.05 | ₩34,103 | ₩34,156 | ₩34,090 | ₩34,090 | -0.04% | 8.3천 |
|---|
| 2026.02.04 | ₩34,103 | ₩34,170 | ₩34,103 | ₩34,143 | +0.12% | 3.5천 |
|---|
| 2026.02.03 | ₩34,076 | ₩34,143 | ₩34,076 | ₩34,136 | +0.18% | 5.3천 |
|---|
| 2026.02.02 | ₩34,176 | ₩34,176 | ₩34,090 | ₩34,143 | -0.10% | 2.1천 |
|---|
| 2026.01.30 | ₩34,330 | ₩34,330 | ₩34,210 | ₩34,210 | -0.35% | 500 |
|---|
| 2026.01.29 | ₩34,190 | ₩34,190 | ₩34,049 | ₩34,118 | -0.21% | 5.5천 |
|---|
| 2026.01.28 | ₩34,063 | ₩34,380 | ₩34,012 | ₩34,380 | +0.93% | 1.2만 |
|---|
| 2026.01.27 | ₩34,049 | ₩34,049 | ₩33,983 | ₩34,049 | 0.00% | 5.4천 |
|---|
| 2026.01.26 | ₩33,996 | ₩34,116 | ₩33,983 | ₩34,052 | +0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩33,929 | ₩33,975 | ₩33,916 | ₩33,975 | +0.13% | 9.2천 |
|---|
| 2026.01.22 | ₩33,889 | ₩33,929 | ₩33,863 | ₩33,923 | +0.10% | 1.1만 |
|---|
| 2026.01.21 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,863 | ₩33,863 | ₩33,836 | ₩33,836 | -0.08% | 3.3천 |
|---|
| 2026.01.16 | ₩33,889 | ₩33,889 | ₩33,823 | ₩33,876 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,889 | ₩33,889 | ₩33,845 | ₩33,889 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩33,856 | ₩33,889 | ₩33,836 | ₩33,889 | +0.10% | 1.6천 |
|---|
| 2026.01.13 | ₩33,853 | ₩33,863 | ₩33,824 | ₩33,863 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩33,849 | ₩33,849 | ₩33,796 | ₩33,809 | -0.12% | 1.7천 |
|---|
| 2026.01.09 | ₩33,863 | ₩33,863 | ₩33,809 | ₩33,809 | -0.16% | 4.4천 |
|---|
| 2026.01.08 | ₩33,820 | ₩33,823 | ₩33,801 | ₩33,801 | -0.06% | 2.5천 |
|---|
| 2026.01.07 | ₩33,823 | ₩33,823 | ₩33,773 | ₩33,783 | -0.12% | 6.1천 |
|---|
| 2026.01.06 | ₩33,796 | ₩33,823 | ₩33,769 | ₩33,769 | -0.08% | 2.2천 |
|---|
| 2026.01.05 | ₩33,823 | ₩33,849 | ₩33,769 | ₩33,801 | -0.06% | 9.2천 |
|---|
| 2026.01.02 | ₩33,809 | ₩33,836 | ₩33,742 | ₩33,823 | +0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩33,756 | ₩33,809 | ₩33,734 | ₩33,783 | +0.08% | 4.1천 |
|---|
| 2025.12.30 | ₩33,769 | ₩33,796 | ₩33,702 | ₩33,769 | 0.00% | 3.1천 |
|---|
| 2025.12.29 | ₩33,767 | ₩33,767 | ₩33,702 | ₩33,702 | -0.19% | 500 |
|---|
| 2025.12.26 | ₩33,742 | ₩33,769 | ₩33,729 | ₩33,769 | +0.08% | 1.7천 |
|---|
| 2025.12.24 | ₩33,820 | ₩33,823 | ₩33,729 | ₩33,729 | -0.27% | 1.5천 |
|---|
| 2025.12.23 | ₩33,769 | ₩33,823 | ₩33,769 | ₩33,769 | 0.00% | 1.5천 |
|---|
| 2025.12.22 | ₩33,783 | ₩33,783 | ₩33,716 | ₩33,730 | -0.15% | 5.2천 |
|---|
| 2025.12.19 | ₩33,863 | ₩33,863 | ₩33,742 | ₩33,742 | -0.35% | 400 |
|---|
| 2025.12.18 | ₩33,769 | ₩33,809 | ₩33,769 | ₩33,795 | +0.08% | 5.2천 |
|---|
| 2025.12.17 | ₩33,796 | ₩33,836 | ₩33,757 | ₩33,757 | -0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩33,769 | ₩33,796 | ₩33,689 | ₩33,769 | 0.00% | 2.9천 |
|---|
| 2025.12.15 | ₩33,636 | ₩33,769 | ₩33,622 | ₩33,769 | +0.40% | 2.6천 |
|---|
| 2025.12.12 | ₩33,649 | ₩33,662 | ₩33,609 | ₩33,660 | +0.03% | 3천 |
|---|
| 2025.12.11 | ₩33,636 | ₩33,689 | ₩33,622 | ₩33,662 | +0.08% | 4.7천 |
|---|
| 2025.12.10 | ₩33,729 | ₩33,749 | ₩33,609 | ₩33,609 | -0.36% | 1.7만 |
|---|
| 2025.12.09 | ₩33,702 | ₩33,796 | ₩33,689 | ₩33,702 | 0.00% | 4.6천 |
|---|
| 2025.12.08 | ₩33,716 | ₩33,742 | ₩33,689 | ₩33,689 | -0.08% | 2.2천 |
|---|
| 2025.12.05 | ₩33,756 | ₩33,796 | ₩33,742 | ₩33,796 | +0.12% | 2.8천 |
|---|
| 2025.12.04 | ₩33,732 | ₩33,742 | ₩33,729 | ₩33,742 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩33,756 | ₩33,776 | ₩33,756 | ₩33,756 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩33,783 | ₩33,783 | ₩33,729 | ₩33,756 | -0.08% | 2천 |
|---|
| 2025.12.01 | ₩33,742 | ₩33,783 | ₩33,676 | ₩33,742 | 0.00% | 5.9천 |
|---|
| 2025.11.28 | ₩33,689 | ₩33,729 | ₩33,569 | ₩33,729 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩33,702 | ₩33,716 | ₩33,702 | ₩33,716 | +0.04% | 5.6천 |
|---|
| 2025.11.25 | ₩33,726 | ₩33,726 | ₩33,682 | ₩33,682 | -0.13% | 2천 |
|---|
| 2025.11.24 | ₩33,542 | ₩33,729 | ₩33,542 | ₩33,656 | +0.34% | 1.3천 |
|---|
| 2025.11.21 | ₩33,596 | ₩33,612 | ₩33,529 | ₩33,569 | -0.08% | 5.2천 |
|---|
| 2025.11.20 | ₩33,662 | ₩33,729 | ₩33,622 | ₩33,702 | +0.12% | 7.8천 |
|---|
| 2025.11.19 | ₩33,544 | ₩33,729 | ₩33,544 | ₩33,662 | +0.35% | 9.3천 |
|---|
| 2025.11.18 | ₩33,742 | ₩33,742 | ₩33,642 | ₩33,729 | -0.04% | 700 |
|---|
| 2025.11.17 | ₩33,769 | ₩33,796 | ₩33,669 | ₩33,741 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,582 | ₩33,809 | ₩33,502 | ₩33,769 | +0.56% | 4.3만 |
|---|
| 2025.11.13 | ₩34,263 | ₩34,263 | ₩34,103 | ₩34,143 | -0.35% | 5.8천 |
|---|
| 2025.11.12 | ₩34,143 | ₩34,183 | ₩34,143 | ₩34,183 | +0.12% | 6.8천 |
|---|
| 2025.11.11 | ₩34,076 | ₩34,130 | ₩34,076 | ₩34,115 | +0.11% | 3.1천 |
|---|
| 2025.11.10 | ₩34,130 | ₩34,130 | ₩34,095 | ₩34,103 | -0.08% | 8.2천 |
|---|
| 2025.11.07 | ₩34,127 | ₩34,130 | ₩34,049 | ₩34,049 | -0.23% | 1.5천 |
|---|
| 2025.11.06 | ₩34,043 | ₩34,116 | ₩34,007 | ₩34,076 | +0.10% | 9.9천 |
|---|
| 2025.11.05 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩33,996 | ₩34,063 | ₩33,996 | ₩34,036 | +0.12% | 2.8천 |
|---|
| 2025.10.31 | ₩34,009 | ₩34,009 | ₩33,929 | ₩33,956 | -0.16% | 4.8천 |
|---|
| 2025.10.30 | ₩33,943 | ₩34,009 | ₩33,929 | ₩33,999 | +0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩33,916 | ₩33,969 | ₩33,916 | ₩33,965 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩33,876 | ₩33,956 | ₩33,849 | ₩33,923 | +0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩33,917 | ₩33,960 | ₩33,876 | ₩33,895 | -0.07% | 6.4천 |
|---|
| 2025.10.24 | ₩33,889 | ₩33,983 | ₩33,863 | ₩33,863 | -0.08% | 1.7천 |
|---|
| 2025.10.23 | ₩33,983 | ₩33,983 | ₩33,889 | ₩33,983 | 0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,995 | ₩33,995 | ₩33,876 | ₩33,929 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩34,009 | ₩34,009 | ₩33,929 | ₩33,929 | -0.24% | 700 |
|---|
| 2025.10.20 | ₩33,903 | ₩34,007 | ₩33,903 | ₩33,972 | +0.20% | 1.4천 |
|---|
| 2025.10.17 | ₩33,849 | ₩34,009 | ₩33,849 | ₩33,983 | +0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩33,940 | ₩33,969 | ₩33,849 | ₩33,916 | -0.07% | 9.3만 |
|---|
| 2025.10.15 | ₩33,903 | ₩33,916 | ₩33,903 | ₩33,916 | +0.04% | 900 |
|---|
| 2025.10.14 | ₩33,943 | ₩33,996 | ₩33,876 | ₩33,903 | -0.12% | 2.7만 |
|---|
| 2025.10.13 | ₩33,989 | ₩33,989 | ₩33,916 | ₩33,916 | -0.22% | 800 |
|---|
| 2025.10.10 | ₩33,903 | ₩33,996 | ₩33,903 | ₩33,903 | 0.00% | 2.9천 |
|---|