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 | ₩33,559 | ₩33,713 | ₩33,559 | ₩33,666 | +0.32% | 8.4천 |
| 2026.10.08 | ₩33,546 | ₩33,706 | ₩33,546 | ₩33,706 | +0.48% | 1.1만 |
| 2026.10.07 | ₩33,666 | ₩33,679 | ₩33,546 | ₩33,630 | -0.11% | 6.3천 |
| 2026.10.06 | ₩33,733 | ₩33,766 | ₩33,679 | ₩33,766 | +0.10% | 3.9천 |
| 2026.10.05 | ₩33,706 | ₩33,706 | ₩33,559 | ₩33,683 | -0.07% | 4.5천 |
| 2026.10.02 | ₩33,546 | ₩33,813 | ₩33,546 | ₩33,679 | +0.40% | 1.9만 |
| 2026.10.01 | ₩33,546 | ₩33,666 | ₩33,546 | ₩33,639 | +0.28% | 7.1천 |
| 2026.09.30 | ₩33,546 | ₩33,546 | ₩33,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,546 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩33,612 | ₩33,639 | ₩33,572 | ₩33,639 | +0.08% | 5.1천 |
|---|
| 2026.09.28 | ₩33,612 | ₩33,666 | ₩33,559 | ₩33,586 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩33,612 | ₩33,612 | ₩33,554 | ₩33,612 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩33,612 | ₩33,612 | ₩33,554 | ₩33,592 | -0.06% | 5.4천 |
|---|
| 2026.09.23 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩33,733 | ₩33,733 | ₩33,546 | ₩33,612 | -0.36% | 2.5천 |
|---|
| 2026.09.21 | ₩33,572 | ₩33,612 | ₩33,554 | ₩33,599 | +0.08% | 2.1천 |
|---|
| 2026.09.18 | ₩33,506 | ₩33,519 | ₩33,492 | ₩33,519 | +0.04% | 5.9천 |
|---|
| 2026.09.17 | ₩33,612 | ₩33,612 | ₩33,479 | ₩33,492 | -0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩33,506 | ₩33,559 | ₩33,479 | ₩33,479 | -0.08% | 1.1만 |
|---|
| 2026.09.15 | ₩33,572 | ₩33,592 | ₩33,519 | ₩33,519 | -0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩33,559 | ₩33,586 | ₩33,559 | ₩33,559 | 0.00% | 4.1천 |
|---|
| 2026.09.11 | ₩33,532 | ₩33,559 | ₩33,512 | ₩33,559 | +0.08% | 2.4만 |
|---|
| 2026.09.10 | ₩33,519 | ₩33,532 | ₩33,519 | ₩33,532 | +0.04% | 2.8천 |
|---|
| 2026.09.09 | ₩33,546 | ₩33,546 | ₩33,519 | ₩33,532 | -0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩33,412 | ₩33,546 | ₩33,412 | ₩33,534 | +0.36% | 2.8천 |
|---|
| 2026.09.04 | ₩33,479 | ₩33,523 | ₩33,459 | ₩33,523 | +0.13% | 7.6천 |
|---|
| 2026.09.03 | ₩33,539 | ₩33,559 | ₩33,439 | ₩33,479 | -0.18% | 1.4만 |
|---|
| 2026.09.02 | ₩33,532 | ₩33,559 | ₩33,519 | ₩33,559 | +0.08% | 9.6천 |
|---|
| 2026.09.01 | ₩33,546 | ₩33,559 | ₩33,532 | ₩33,532 | -0.04% | 5.4천 |
|---|
| 2026.08.31 | ₩33,492 | ₩33,572 | ₩33,492 | ₩33,526 | +0.10% | 9.1천 |
|---|
| 2026.08.28 | ₩33,572 | ₩33,572 | ₩33,506 | ₩33,512 | -0.18% | 8.9천 |
|---|
| 2026.08.27 | ₩33,519 | ₩33,572 | ₩33,506 | ₩33,572 | +0.16% | 5.8천 |
|---|
| 2026.08.26 | ₩33,506 | ₩33,586 | ₩33,506 | ₩33,572 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩33,546 | ₩33,572 | ₩33,487 | ₩33,555 | +0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩33,586 | ₩33,586 | ₩33,519 | ₩33,519 | -0.20% | 5.8천 |
|---|
| 2026.08.21 | ₩33,532 | ₩33,559 | ₩33,479 | ₩33,479 | -0.16% | 2.9천 |
|---|
| 2026.08.20 | ₩33,586 | ₩33,599 | ₩33,519 | ₩33,519 | -0.20% | 4천 |
|---|
| 2026.08.19 | ₩33,546 | ₩33,666 | ₩33,519 | ₩33,586 | +0.12% | 1만 |
|---|
| 2026.08.18 | ₩33,532 | ₩33,586 | ₩33,425 | ₩33,546 | +0.04% | 1.7만 |
|---|
| 2026.08.17 | ₩33,612 | ₩33,612 | ₩33,532 | ₩33,532 | -0.24% | 6.1천 |
|---|
| 2026.08.14 | ₩33,532 | ₩33,599 | ₩33,488 | ₩33,532 | 0.00% | 1.4만 |
|---|
| 2026.08.13 | ₩34,080 | ₩34,160 | ₩34,040 | ₩34,160 | +0.24% | 9.9천 |
|---|
| 2026.08.12 | ₩34,000 | ₩34,080 | ₩34,000 | ₩34,027 | +0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩33,987 | ₩34,107 | ₩33,987 | ₩34,080 | +0.28% | 1.4만 |
|---|
| 2026.08.10 | ₩33,973 | ₩34,067 | ₩33,973 | ₩34,025 | +0.15% | 6.6천 |
|---|
| 2026.08.07 | ₩34,000 | ₩34,040 | ₩34,000 | ₩34,040 | +0.12% | 2.4천 |
|---|
| 2026.08.06 | ₩33,987 | ₩34,013 | ₩33,980 | ₩34,013 | +0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩33,947 | ₩34,013 | ₩33,947 | ₩34,000 | +0.16% | 9.9천 |
|---|
| 2026.08.04 | ₩33,933 | ₩34,027 | ₩33,933 | ₩33,947 | +0.04% | 6천 |
|---|
| 2026.08.03 | ₩33,973 | ₩34,001 | ₩33,967 | ₩33,987 | +0.04% | 9.2천 |
|---|
| 2026.07.31 | ₩33,853 | ₩33,939 | ₩33,853 | ₩33,906 | +0.16% | 2.4천 |
|---|
| 2026.07.30 | ₩33,853 | ₩33,973 | ₩33,853 | ₩33,880 | +0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩33,853 | ₩33,880 | ₩33,853 | ₩33,862 | +0.03% | 1.8천 |
|---|
| 2026.07.28 | ₩33,840 | ₩33,960 | ₩33,826 | ₩33,866 | +0.08% | 4.6천 |
|---|
| 2026.07.27 | ₩33,746 | ₩34,011 | ₩33,746 | ₩34,001 | +0.76% | 3천 |
|---|
| 2026.07.24 | ₩33,719 | ₩33,813 | ₩33,719 | ₩33,813 | +0.28% | 1.3천 |
|---|
| 2026.07.23 | ₩33,786 | ₩33,793 | ₩33,666 | ₩33,734 | -0.15% | 8.9천 |
|---|
| 2026.07.22 | ₩33,786 | ₩33,788 | ₩33,786 | ₩33,788 | +0.00% | 600 |
|---|
| 2026.07.21 | ₩33,786 | ₩34,000 | ₩33,786 | ₩33,893 | +0.32% | 1.7천 |
|---|
| 2026.07.20 | ₩33,733 | ₩33,933 | ₩33,733 | ₩33,759 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩33,813 | ₩33,813 | ₩33,786 | ₩33,786 | -0.08% | 1.1천 |
|---|
| 2026.07.16 | ₩33,880 | ₩33,880 | ₩33,786 | ₩33,880 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩33,733 | ₩33,853 | ₩33,733 | ₩33,853 | +0.36% | 1.9천 |
|---|
| 2026.07.14 | ₩33,780 | ₩33,780 | ₩33,722 | ₩33,722 | -0.17% | 900 |
|---|
| 2026.07.13 | ₩33,866 | ₩33,866 | ₩33,747 | ₩33,747 | -0.35% | 6천 |
|---|
| 2026.07.10 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,706 | ₩33,766 | ₩33,572 | ₩33,679 | -0.08% | 1.5만 |
|---|
| 2026.07.08 | ₩33,773 | ₩34,160 | ₩33,679 | ₩33,786 | +0.04% | 2.7만 |
|---|
| 2026.07.07 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩33,866 | ₩33,893 | ₩33,749 | ₩33,749 | -0.35% | 4.2천 |
|---|
| 2026.07.02 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,806 | ₩33,920 | ₩33,800 | ₩33,849 | +0.13% | 1.3천 |
|---|
| 2026.06.30 | ₩33,813 | ₩34,020 | ₩33,813 | ₩33,933 | +0.36% | 700 |
|---|
| 2026.06.29 | ₩33,866 | ₩34,040 | ₩33,813 | ₩33,813 | -0.16% | 2.9천 |
|---|
| 2026.06.26 | ₩33,927 | ₩33,987 | ₩33,866 | ₩33,880 | -0.14% | 3.6천 |
|---|
| 2026.06.25 | ₩33,987 | ₩33,987 | ₩33,866 | ₩33,866 | -0.35% | 1.8천 |
|---|
| 2026.06.24 | ₩33,987 | ₩33,987 | ₩33,860 | ₩33,987 | 0.00% | 1.4천 |
|---|
| 2026.06.23 | ₩33,759 | ₩34,051 | ₩33,759 | ₩33,900 | +0.42% | 8.8천 |
|---|
| 2026.06.22 | ₩33,880 | ₩34,027 | ₩33,880 | ₩33,893 | +0.04% | 3.8천 |
|---|
| 2026.06.18 | ₩33,973 | ₩34,054 | ₩33,880 | ₩34,013 | +0.12% | 3.6천 |
|---|
| 2026.06.17 | ₩33,893 | ₩33,981 | ₩33,893 | ₩33,947 | +0.16% | 4.3천 |
|---|
| 2026.06.16 | ₩33,733 | ₩33,906 | ₩33,733 | ₩33,906 | +0.52% | 3.3천 |
|---|
| 2026.06.15 | ₩33,873 | ₩33,873 | ₩33,719 | ₩33,866 | -0.02% | 3.4천 |
|---|
| 2026.06.12 | ₩33,866 | ₩34,027 | ₩33,679 | ₩33,679 | -0.55% | 3.7천 |
|---|
| 2026.06.11 | ₩33,960 | ₩34,054 | ₩33,890 | ₩33,890 | -0.20% | 3.8천 |
|---|
| 2026.06.10 | ₩33,759 | ₩34,054 | ₩33,759 | ₩33,920 | +0.48% | 6천 |
|---|
| 2026.06.09 | ₩33,682 | ₩33,773 | ₩33,682 | ₩33,754 | +0.21% | 1.5천 |
|---|
| 2026.06.08 | ₩33,773 | ₩33,773 | ₩33,679 | ₩33,773 | 0.00% | 5.4천 |
|---|
| 2026.06.05 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,733 | ₩33,893 | ₩33,733 | ₩33,880 | +0.44% | 3.3천 |
|---|
| 2026.06.03 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩33,733 | ₩33,759 | ₩33,733 | ₩33,746 | +0.04% | 1.2천 |
|---|
| 2026.06.01 | ₩33,746 | ₩33,759 | ₩33,719 | ₩33,759 | +0.04% | 1.7천 |
|---|
| 2026.05.29 | ₩33,746 | ₩33,759 | ₩33,719 | ₩33,759 | +0.04% | 4.9천 |
|---|
| 2026.05.28 | ₩33,599 | ₩33,746 | ₩33,599 | ₩33,746 | +0.44% | 7천 |
|---|
| 2026.05.27 | ₩33,693 | ₩33,746 | ₩33,693 | ₩33,746 | +0.16% | 9천 |
|---|
| 2026.05.26 | ₩33,612 | ₩33,759 | ₩33,612 | ₩33,715 | +0.31% | 8.7천 |
|---|
| 2026.05.22 | ₩33,586 | ₩33,679 | ₩33,564 | ₩33,666 | +0.24% | 5.8천 |
|---|
| 2026.05.21 | ₩33,546 | ₩33,586 | ₩33,546 | ₩33,566 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩33,519 | ₩33,586 | ₩33,506 | ₩33,546 | +0.08% | 5천 |
|---|
| 2026.05.19 | ₩33,546 | ₩33,592 | ₩33,506 | ₩33,506 | -0.12% | 4.2천 |
|---|
| 2026.05.18 | ₩33,532 | ₩33,612 | ₩33,492 | ₩33,546 | +0.04% | 1.4만 |
|---|
| 2026.05.15 | ₩33,546 | ₩33,546 | ₩33,439 | ₩33,506 | -0.12% | 1.1만 |
|---|
| 2026.05.14 | ₩34,134 | ₩34,147 | ₩34,080 | ₩34,147 | +0.04% | 6.1천 |
|---|
| 2026.05.13 | ₩34,147 | ₩34,168 | ₩34,080 | ₩34,080 | -0.20% | 5.5천 |
|---|
| 2026.05.12 | ₩34,147 | ₩34,147 | ₩34,107 | ₩34,120 | -0.08% | 4.2천 |
|---|
| 2026.05.11 | ₩34,187 | ₩34,187 | ₩34,107 | ₩34,147 | -0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩34,147 | ₩34,147 | ₩34,107 | ₩34,108 | -0.11% | 1.4천 |
|---|
| 2026.05.07 | ₩34,094 | ₩34,147 | ₩34,094 | ₩34,147 | +0.16% | 1만 |
|---|
| 2026.05.06 | ₩34,321 | ₩34,321 | ₩34,094 | ₩34,107 | -0.62% | 1.6만 |
|---|
| 2026.05.05 | ₩34,040 | ₩34,147 | ₩34,040 | ₩34,147 | +0.31% | 5.7천 |
|---|
| 2026.05.04 | ₩34,080 | ₩34,080 | ₩34,027 | ₩34,080 | 0.00% | 4.4천 |
|---|
| 2026.05.01 | ₩33,987 | ₩34,080 | ₩33,960 | ₩33,981 | -0.02% | 5.4천 |
|---|
| 2026.04.30 | ₩34,080 | ₩34,080 | ₩34,048 | ₩34,048 | -0.09% | 5.5천 |
|---|
| 2026.04.29 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 2.7천 |
|---|
| 2026.04.28 | ₩34,067 | ₩34,067 | ₩33,947 | ₩34,054 | -0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩33,947 | ₩34,013 | ₩33,947 | ₩34,013 | +0.20% | 600 |
|---|
| 2026.04.24 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩33,906 | ₩34,080 | ₩33,893 | ₩33,893 | -0.04% | 4.2천 |
|---|
| 2026.04.22 | ₩33,933 | ₩34,000 | ₩33,933 | ₩34,000 | +0.20% | 3.2천 |
|---|
| 2026.04.21 | ₩33,960 | ₩34,021 | ₩33,893 | ₩33,973 | +0.04% | 2.9천 |
|---|
| 2026.04.20 | ₩33,960 | ₩33,987 | ₩33,920 | ₩33,987 | +0.08% | 3.9천 |
|---|
| 2026.04.17 | ₩33,853 | ₩34,067 | ₩33,826 | ₩33,960 | +0.32% | 4.6천 |
|---|
| 2026.04.16 | ₩33,733 | ₩33,947 | ₩33,733 | ₩33,947 | +0.63% | 2.6천 |
|---|
| 2026.04.15 | ₩33,996 | ₩34,000 | ₩33,733 | ₩33,733 | -0.77% | 3.8천 |
|---|
| 2026.04.14 | ₩33,947 | ₩33,987 | ₩33,920 | ₩33,987 | +0.12% | 4.2천 |
|---|
| 2026.04.13 | ₩33,746 | ₩33,960 | ₩33,746 | ₩33,920 | +0.51% | 6.2천 |
|---|
| 2026.04.10 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩33,746 | ₩34,013 | ₩33,746 | ₩33,846 | +0.30% | 6.1천 |
|---|
| 2026.04.08 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,893 | ₩33,960 | ₩33,706 | ₩33,706 | -0.55% | 3.7천 |
|---|
| 2026.04.06 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 900 |
|---|
| 2026.04.02 | ₩33,572 | ₩34,000 | ₩33,572 | ₩34,000 | +1.27% | 5.3천 |
|---|
| 2026.04.01 | ₩33,786 | ₩33,786 | ₩33,555 | ₩33,693 | -0.28% | 1.2만 |
|---|
| 2026.03.31 | ₩33,572 | ₩33,686 | ₩33,572 | ₩33,586 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩33,559 | ₩33,759 | ₩33,425 | ₩33,693 | +0.40% | 7.7천 |
|---|
| 2026.03.27 | ₩33,546 | ₩33,559 | ₩33,546 | ₩33,559 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩33,853 | ₩33,853 | ₩33,612 | ₩33,612 | -0.71% | 1.8천 |
|---|
| 2026.03.25 | ₩33,679 | ₩33,880 | ₩33,600 | ₩33,880 | +0.60% | 3.7천 |
|---|
| 2026.03.24 | ₩33,786 | ₩33,813 | ₩33,679 | ₩33,679 | -0.32% | 3천 |
|---|
| 2026.03.23 | ₩33,604 | ₩34,000 | ₩33,604 | ₩33,813 | +0.62% | 1만 |
|---|
| 2026.03.20 | ₩33,947 | ₩34,013 | ₩33,559 | ₩33,739 | -0.61% | 7.3천 |
|---|
| 2026.03.19 | ₩33,522 | ₩34,000 | ₩33,519 | ₩34,000 | +1.43% | 5천 |
|---|
| 2026.03.18 | ₩33,612 | ₩33,615 | ₩33,548 | ₩33,586 | -0.08% | 1.9천 |
|---|
| 2026.03.17 | ₩33,612 | ₩33,653 | ₩33,546 | ₩33,627 | +0.04% | 2.8천 |
|---|
| 2026.03.16 | ₩33,558 | ₩33,599 | ₩33,558 | ₩33,571 | +0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩33,653 | ₩33,653 | ₩33,452 | ₩33,519 | -0.40% | 6.3천 |
|---|
| 2026.03.12 | ₩33,639 | ₩33,653 | ₩33,559 | ₩33,590 | -0.15% | 3.4천 |
|---|
| 2026.03.11 | ₩33,572 | ₩33,612 | ₩33,546 | ₩33,612 | +0.12% | 4.5천 |
|---|
| 2026.03.10 | ₩33,657 | ₩33,666 | ₩33,546 | ₩33,612 | -0.13% | 2.4천 |
|---|
| 2026.03.09 | ₩33,612 | ₩33,666 | ₩33,559 | ₩33,559 | -0.16% | 9.4천 |
|---|
| 2026.03.06 | ₩33,572 | ₩33,599 | ₩33,479 | ₩33,559 | -0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,612 | ₩33,666 | ₩33,592 | ₩33,626 | +0.04% | 3.7천 |
|---|
| 2026.03.04 | ₩33,586 | ₩33,627 | ₩33,566 | ₩33,612 | +0.08% | 5.6천 |
|---|
| 2026.03.03 | ₩33,612 | ₩33,612 | ₩33,519 | ₩33,519 | -0.28% | 1.8만 |
|---|
| 2026.03.02 | ₩33,586 | ₩33,686 | ₩33,586 | ₩33,600 | +0.04% | 4.9천 |
|---|
| 2026.02.27 | ₩33,599 | ₩33,653 | ₩33,572 | ₩33,612 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩33,559 | ₩33,599 | ₩33,546 | ₩33,582 | +0.07% | 4.1천 |
|---|
| 2026.02.25 | ₩33,559 | ₩33,606 | ₩33,539 | ₩33,606 | +0.14% | 9.2천 |
|---|
| 2026.02.24 | ₩33,639 | ₩33,653 | ₩33,586 | ₩33,599 | -0.12% | 7.5천 |
|---|
| 2026.02.23 | ₩33,599 | ₩33,626 | ₩33,572 | ₩33,626 | +0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩33,639 | ₩33,639 | ₩33,612 | ₩33,626 | -0.04% | 1.3천 |
|---|
| 2026.02.19 | ₩33,612 | ₩33,633 | ₩33,559 | ₩33,626 | +0.04% | 5.8천 |
|---|
| 2026.02.18 | ₩33,612 | ₩33,626 | ₩33,612 | ₩33,626 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩33,612 | ₩33,639 | ₩33,612 | ₩33,626 | +0.04% | 6.4천 |
|---|
| 2026.02.13 | ₩33,653 | ₩33,666 | ₩33,586 | ₩33,586 | -0.20% | 1.9만 |
|---|
| 2026.02.12 | ₩34,214 | ₩34,267 | ₩34,201 | ₩34,267 | +0.16% | 700 |
|---|
| 2026.02.11 | ₩34,254 | ₩34,307 | ₩34,136 | ₩34,307 | +0.16% | 6.9천 |
|---|
| 2026.02.10 | ₩34,201 | ₩34,201 | ₩34,094 | ₩34,160 | -0.12% | 1.8만 |
|---|
| 2026.02.09 | ₩34,178 | ₩34,267 | ₩34,152 | ₩34,214 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩34,134 | ₩34,174 | ₩34,134 | ₩34,160 | +0.08% | 2.9천 |
|---|
| 2026.02.05 | ₩34,147 | ₩34,201 | ₩34,134 | ₩34,134 | -0.04% | 8.3천 |
|---|
| 2026.02.04 | ₩34,147 | ₩34,214 | ₩34,147 | ₩34,187 | +0.12% | 3.5천 |
|---|
| 2026.02.03 | ₩34,120 | ₩34,187 | ₩34,120 | ₩34,180 | +0.18% | 5.3천 |
|---|
| 2026.02.02 | ₩34,221 | ₩34,221 | ₩34,134 | ₩34,187 | -0.10% | 2.1천 |
|---|
| 2026.01.30 | ₩34,374 | ₩34,374 | ₩34,254 | ₩34,254 | -0.35% | 500 |
|---|
| 2026.01.29 | ₩34,234 | ₩34,234 | ₩34,094 | ₩34,162 | -0.21% | 5.5천 |
|---|
| 2026.01.28 | ₩34,107 | ₩34,425 | ₩34,056 | ₩34,425 | +0.93% | 1.2만 |
|---|
| 2026.01.27 | ₩34,094 | ₩34,094 | ₩34,027 | ₩34,094 | 0.00% | 5.4천 |
|---|
| 2026.01.26 | ₩34,040 | ₩34,160 | ₩34,027 | ₩34,096 | +0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩33,973 | ₩34,019 | ₩33,960 | ₩34,019 | +0.13% | 9.2천 |
|---|
| 2026.01.22 | ₩33,933 | ₩33,973 | ₩33,906 | ₩33,967 | +0.10% | 1.1만 |
|---|
| 2026.01.21 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,906 | ₩33,906 | ₩33,880 | ₩33,880 | -0.08% | 3.3천 |
|---|
| 2026.01.16 | ₩33,933 | ₩33,933 | ₩33,866 | ₩33,920 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,933 | ₩33,933 | ₩33,889 | ₩33,933 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩33,900 | ₩33,933 | ₩33,880 | ₩33,933 | +0.10% | 1.6천 |
|---|
| 2026.01.13 | ₩33,897 | ₩33,906 | ₩33,868 | ₩33,906 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩33,893 | ₩33,893 | ₩33,840 | ₩33,853 | -0.12% | 1.7천 |
|---|
| 2026.01.09 | ₩33,906 | ₩33,906 | ₩33,853 | ₩33,853 | -0.16% | 4.4천 |
|---|
| 2026.01.08 | ₩33,864 | ₩33,866 | ₩33,845 | ₩33,845 | -0.06% | 2.5천 |
|---|
| 2026.01.07 | ₩33,866 | ₩33,866 | ₩33,817 | ₩33,826 | -0.12% | 6.1천 |
|---|
| 2026.01.06 | ₩33,840 | ₩33,866 | ₩33,813 | ₩33,813 | -0.08% | 2.2천 |
|---|
| 2026.01.05 | ₩33,866 | ₩33,893 | ₩33,813 | ₩33,845 | -0.06% | 9.2천 |
|---|
| 2026.01.02 | ₩33,853 | ₩33,880 | ₩33,786 | ₩33,866 | +0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩33,800 | ₩33,853 | ₩33,778 | ₩33,826 | +0.08% | 4.1천 |
|---|
| 2025.12.30 | ₩33,813 | ₩33,840 | ₩33,746 | ₩33,813 | 0.00% | 3.1천 |
|---|
| 2025.12.29 | ₩33,810 | ₩33,810 | ₩33,746 | ₩33,746 | -0.19% | 500 |
|---|
| 2025.12.26 | ₩33,786 | ₩33,813 | ₩33,773 | ₩33,813 | +0.08% | 1.7천 |
|---|
| 2025.12.24 | ₩33,864 | ₩33,866 | ₩33,773 | ₩33,773 | -0.27% | 1.5천 |
|---|
| 2025.12.23 | ₩33,813 | ₩33,866 | ₩33,813 | ₩33,813 | 0.00% | 1.5천 |
|---|
| 2025.12.22 | ₩33,826 | ₩33,826 | ₩33,759 | ₩33,774 | -0.15% | 5.2천 |
|---|
| 2025.12.19 | ₩33,906 | ₩33,906 | ₩33,786 | ₩33,786 | -0.35% | 400 |
|---|
| 2025.12.18 | ₩33,813 | ₩33,853 | ₩33,813 | ₩33,838 | +0.08% | 5.2천 |
|---|
| 2025.12.17 | ₩33,840 | ₩33,880 | ₩33,801 | ₩33,801 | -0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩33,813 | ₩33,840 | ₩33,733 | ₩33,813 | 0.00% | 2.9천 |
|---|
| 2025.12.15 | ₩33,679 | ₩33,813 | ₩33,666 | ₩33,813 | +0.40% | 2.6천 |
|---|
| 2025.12.12 | ₩33,693 | ₩33,706 | ₩33,653 | ₩33,703 | +0.03% | 3천 |
|---|
| 2025.12.11 | ₩33,679 | ₩33,733 | ₩33,666 | ₩33,706 | +0.08% | 4.7천 |
|---|
| 2025.12.10 | ₩33,773 | ₩33,793 | ₩33,653 | ₩33,653 | -0.36% | 1.7만 |
|---|
| 2025.12.09 | ₩33,746 | ₩33,840 | ₩33,733 | ₩33,746 | 0.00% | 4.6천 |
|---|
| 2025.12.08 | ₩33,759 | ₩33,786 | ₩33,733 | ₩33,733 | -0.08% | 2.2천 |
|---|
| 2025.12.05 | ₩33,800 | ₩33,840 | ₩33,786 | ₩33,840 | +0.12% | 2.8천 |
|---|
| 2025.12.04 | ₩33,776 | ₩33,786 | ₩33,773 | ₩33,786 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩33,800 | ₩33,820 | ₩33,800 | ₩33,800 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩33,826 | ₩33,826 | ₩33,773 | ₩33,800 | -0.08% | 2천 |
|---|
| 2025.12.01 | ₩33,786 | ₩33,826 | ₩33,719 | ₩33,786 | 0.00% | 5.9천 |
|---|
| 2025.11.28 | ₩33,733 | ₩33,773 | ₩33,612 | ₩33,773 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩33,746 | ₩33,759 | ₩33,746 | ₩33,759 | +0.04% | 5.6천 |
|---|
| 2025.11.25 | ₩33,770 | ₩33,770 | ₩33,726 | ₩33,726 | -0.13% | 2천 |
|---|
| 2025.11.24 | ₩33,586 | ₩33,773 | ₩33,586 | ₩33,699 | +0.34% | 1.3천 |
|---|
| 2025.11.21 | ₩33,639 | ₩33,655 | ₩33,572 | ₩33,612 | -0.08% | 5.2천 |
|---|
| 2025.11.20 | ₩33,706 | ₩33,773 | ₩33,666 | ₩33,746 | +0.12% | 7.8천 |
|---|
| 2025.11.19 | ₩33,587 | ₩33,773 | ₩33,587 | ₩33,706 | +0.35% | 9.3천 |
|---|
| 2025.11.18 | ₩33,786 | ₩33,786 | ₩33,686 | ₩33,773 | -0.04% | 700 |
|---|
| 2025.11.17 | ₩33,813 | ₩33,840 | ₩33,713 | ₩33,785 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,626 | ₩33,853 | ₩33,546 | ₩33,813 | +0.56% | 4.3만 |
|---|
| 2025.11.13 | ₩34,307 | ₩34,307 | ₩34,147 | ₩34,187 | -0.35% | 5.8천 |
|---|
| 2025.11.12 | ₩34,187 | ₩34,227 | ₩34,187 | ₩34,227 | +0.12% | 6.8천 |
|---|
| 2025.11.11 | ₩34,120 | ₩34,174 | ₩34,120 | ₩34,159 | +0.11% | 3.1천 |
|---|
| 2025.11.10 | ₩34,174 | ₩34,174 | ₩34,139 | ₩34,147 | -0.08% | 8.2천 |
|---|
| 2025.11.07 | ₩34,171 | ₩34,174 | ₩34,094 | ₩34,094 | -0.23% | 1.5천 |
|---|
| 2025.11.06 | ₩34,087 | ₩34,160 | ₩34,051 | ₩34,120 | +0.10% | 9.9천 |
|---|
| 2025.11.05 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩34,040 | ₩34,107 | ₩34,040 | ₩34,080 | +0.12% | 2.8천 |
|---|
| 2025.10.31 | ₩34,054 | ₩34,054 | ₩33,973 | ₩34,000 | -0.16% | 4.8천 |
|---|
| 2025.10.30 | ₩33,987 | ₩34,054 | ₩33,973 | ₩34,043 | +0.17% | 4.9천 |
|---|
| 2025.10.29 | ₩33,960 | ₩34,013 | ₩33,960 | ₩34,009 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩33,920 | ₩34,000 | ₩33,893 | ₩33,967 | +0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩33,961 | ₩34,004 | ₩33,920 | ₩33,939 | -0.07% | 6.4천 |
|---|
| 2025.10.24 | ₩33,933 | ₩34,027 | ₩33,906 | ₩33,906 | -0.08% | 1.7천 |
|---|
| 2025.10.23 | ₩34,027 | ₩34,027 | ₩33,933 | ₩34,027 | 0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩34,039 | ₩34,039 | ₩33,920 | ₩33,973 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩34,054 | ₩34,054 | ₩33,973 | ₩33,973 | -0.24% | 700 |
|---|
| 2025.10.20 | ₩33,947 | ₩34,051 | ₩33,947 | ₩34,016 | +0.20% | 1.4천 |
|---|
| 2025.10.17 | ₩33,893 | ₩34,054 | ₩33,893 | ₩34,027 | +0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩33,984 | ₩34,013 | ₩33,893 | ₩33,960 | -0.07% | 9.3만 |
|---|
| 2025.10.15 | ₩33,947 | ₩33,960 | ₩33,947 | ₩33,960 | +0.04% | 900 |
|---|
| 2025.10.14 | ₩33,987 | ₩34,040 | ₩33,920 | ₩33,947 | -0.12% | 2.7만 |
|---|
| 2025.10.13 | ₩34,033 | ₩34,033 | ₩33,960 | ₩33,960 | -0.22% | 800 |
|---|
| 2025.10.10 | ₩33,947 | ₩34,040 | ₩33,947 | ₩33,947 | 0.00% | 2.9천 |
|---|