시장 데이터를 불러오는 중
전체 종목
Saratoga Investment Corp 8.50% Notes due 2028 과거 주가
Saratoga Investment Corp 8.50% Notes due 2028 · SAZ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saratoga Investment Corp 8.50% Notes due 2028 · SAZ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,831 | ₩34,193 | ₩33,764 | ₩33,952 | +0.36% | 1.3만 |
| 2026.10.08 | ₩33,925 | ₩33,978 | ₩33,871 | ₩33,871 | -0.16% | 2.8천 |
| 2026.10.07 | ₩34,066 | ₩34,066 | ₩33,831 | ₩33,911 | -0.45% | 6천 |
| 2026.10.06 | ₩33,925 | ₩33,965 | ₩33,858 | ₩33,898 | -0.08% | 5.3천 |
| 2026.10.05 | ₩33,838 | ₩33,992 | ₩33,817 | ₩33,885 | +0.14% | 9.4천 |
| 2026.10.02 | ₩33,952 | ₩34,193 | ₩33,858 | ₩33,858 | -0.28% | 1.3만 |
| 2026.10.01 | ₩33,831 | ₩34,126 | ₩33,831 | ₩34,005 | +0.52% | 2.8만 |
| 2026.09.30 | ₩33,992 | ₩34,099 | ₩33,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,965 |
| -0.08% |
| 2.1만 |
| 2026.09.29 | ₩34,193 | ₩34,193 | ₩33,737 | ₩33,938 | -0.75% | 8.1천 |
|---|
| 2026.09.28 | ₩33,817 | ₩34,079 | ₩33,817 | ₩33,945 | +0.38% | 8.9천 |
|---|
| 2026.09.25 | ₩33,992 | ₩33,992 | ₩33,724 | ₩33,783 | -0.62% | 7천 |
|---|
| 2026.09.24 | ₩33,724 | ₩34,193 | ₩33,724 | ₩34,126 | +1.19% | 5.8천 |
|---|
| 2026.09.23 | ₩33,724 | ₩33,885 | ₩33,724 | ₩33,885 | +0.48% | 2.7천 |
|---|
| 2026.09.22 | ₩33,777 | ₩33,885 | ₩33,710 | ₩33,724 | -0.16% | 2.6만 |
|---|
| 2026.09.21 | ₩33,844 | ₩33,848 | ₩33,764 | ₩33,777 | -0.20% | 7.2천 |
|---|
| 2026.09.18 | ₩33,817 | ₩33,858 | ₩33,792 | ₩33,856 | +0.11% | 5.7천 |
|---|
| 2026.09.17 | ₩33,764 | ₩33,871 | ₩33,764 | ₩33,858 | +0.28% | 2.8천 |
|---|
| 2026.09.16 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,783 | +0.06% | 4.5천 |
|---|
| 2026.09.15 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,777 | +0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩33,858 | ₩33,871 | ₩33,764 | ₩33,764 | -0.28% | 1.1천 |
|---|
| 2026.09.11 | ₩33,737 | ₩33,885 | ₩33,737 | ₩33,858 | +0.36% | 4.7천 |
|---|
| 2026.09.10 | ₩33,724 | ₩33,885 | ₩33,724 | ₩33,832 | +0.32% | 7.5천 |
|---|
| 2026.09.09 | ₩33,750 | ₩33,791 | ₩33,750 | ₩33,788 | +0.11% | 1.3천 |
|---|
| 2026.09.08 | ₩33,750 | ₩33,831 | ₩33,750 | ₩33,771 | +0.06% | 4.5천 |
|---|
| 2026.09.04 | ₩33,724 | ₩33,804 | ₩33,724 | ₩33,791 | +0.20% | 2.3천 |
|---|
| 2026.09.03 | ₩33,724 | ₩33,835 | ₩33,724 | ₩33,750 | +0.08% | 8.8천 |
|---|
| 2026.09.02 | ₩33,791 | ₩33,791 | ₩33,730 | ₩33,764 | -0.08% | 1.1만 |
|---|
| 2026.09.01 | ₩33,791 | ₩33,838 | ₩33,791 | ₩33,817 | +0.08% | 1.2천 |
|---|
| 2026.08.31 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,771 | +0.14% | 2.2만 |
|---|
| 2026.08.28 | ₩33,898 | ₩33,898 | ₩33,750 | ₩33,777 | -0.36% | 2.4만 |
|---|
| 2026.08.27 | ₩33,791 | ₩33,808 | ₩33,764 | ₩33,777 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩33,771 | ₩33,898 | ₩33,771 | ₩33,898 | +0.38% | 1.3만 |
|---|
| 2026.08.25 | ₩33,777 | ₩33,788 | ₩33,764 | ₩33,788 | +0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩33,764 | ₩33,804 | ₩33,764 | ₩33,777 | +0.04% | 6.6천 |
|---|
| 2026.08.21 | ₩33,750 | ₩33,791 | ₩33,750 | ₩33,764 | +0.04% | 3.1천 |
|---|
| 2026.08.20 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,764 | +0.12% | 3.3천 |
|---|
| 2026.08.19 | ₩33,750 | ₩33,844 | ₩33,737 | ₩33,737 | -0.04% | 1.3만 |
|---|
| 2026.08.18 | ₩33,844 | ₩33,844 | ₩33,764 | ₩33,817 | -0.08% | 1만 |
|---|
| 2026.08.17 | ₩33,791 | ₩33,864 | ₩33,777 | ₩33,777 | -0.04% | 8.1천 |
|---|
| 2026.08.14 | ₩33,831 | ₩33,871 | ₩33,724 | ₩33,804 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩34,354 | ₩34,367 | ₩34,340 | ₩34,367 | +0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩34,300 | ₩34,354 | ₩34,300 | ₩34,354 | +0.16% | 2.9천 |
|---|
| 2026.08.11 | ₩34,260 | ₩34,307 | ₩34,260 | ₩34,307 | +0.14% | 1.6천 |
|---|
| 2026.08.10 | ₩34,233 | ₩34,315 | ₩34,233 | ₩34,315 | +0.24% | 600 |
|---|
| 2026.08.07 | ₩34,193 | ₩34,340 | ₩34,193 | ₩34,340 | +0.43% | 2.6천 |
|---|
| 2026.08.06 | ₩34,166 | ₩34,280 | ₩34,166 | ₩34,260 | +0.27% | 900 |
|---|
| 2026.08.05 | ₩34,166 | ₩34,287 | ₩34,166 | ₩34,198 | +0.09% | 3.5천 |
|---|
| 2026.08.04 | ₩34,233 | ₩34,300 | ₩34,230 | ₩34,233 | 0.00% | 3.3천 |
|---|
| 2026.08.03 | ₩34,193 | ₩34,260 | ₩34,072 | ₩34,104 | -0.26% | 6.7천 |
|---|
| 2026.07.31 | ₩34,153 | ₩34,153 | ₩34,059 | ₩34,072 | -0.24% | 1.6천 |
|---|
| 2026.07.30 | ₩34,126 | ₩34,139 | ₩33,978 | ₩34,039 | -0.26% | 6천 |
|---|
| 2026.07.29 | ₩34,059 | ₩34,086 | ₩34,059 | ₩34,086 | +0.08% | 3천 |
|---|
| 2026.07.28 | ₩33,952 | ₩34,025 | ₩33,938 | ₩34,025 | +0.22% | 3.9천 |
|---|
| 2026.07.27 | ₩34,126 | ₩34,126 | ₩33,885 | ₩34,032 | -0.28% | 5.1천 |
|---|
| 2026.07.24 | ₩34,005 | ₩34,005 | ₩33,938 | ₩33,965 | -0.12% | 3.4천 |
|---|
| 2026.07.23 | ₩34,045 | ₩34,045 | ₩33,911 | ₩33,925 | -0.35% | 1.7천 |
|---|
| 2026.07.22 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,925 | ₩34,086 | ₩33,925 | ₩34,086 | +0.47% | 2.9천 |
|---|
| 2026.07.20 | ₩34,041 | ₩34,041 | ₩33,952 | ₩33,965 | -0.22% | 2.4천 |
|---|
| 2026.07.17 | ₩33,938 | ₩33,978 | ₩33,871 | ₩33,938 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩33,927 | ₩33,992 | ₩33,925 | ₩33,938 | +0.03% | 8.3천 |
|---|
| 2026.07.15 | ₩33,992 | ₩34,032 | ₩33,911 | ₩33,925 | -0.20% | 8.3천 |
|---|
| 2026.07.14 | ₩33,965 | ₩33,992 | ₩33,885 | ₩33,992 | +0.08% | 2.6천 |
|---|
| 2026.07.13 | ₩34,045 | ₩34,059 | ₩33,858 | ₩33,858 | -0.55% | 5.2천 |
|---|
| 2026.07.10 | ₩33,871 | ₩33,925 | ₩33,804 | ₩33,925 | +0.16% | 3.3천 |
|---|
| 2026.07.09 | ₩33,871 | ₩33,911 | ₩33,760 | ₩33,866 | -0.02% | 2.5만 |
|---|
| 2026.07.08 | ₩34,193 | ₩34,193 | ₩33,858 | ₩33,911 | -0.82% | 1.6만 |
|---|
| 2026.07.07 | ₩34,381 | ₩34,407 | ₩34,336 | ₩34,336 | -0.13% | 2.5천 |
|---|
| 2026.07.06 | ₩34,273 | ₩34,340 | ₩34,273 | ₩34,340 | +0.20% | 700 |
|---|
| 2026.07.02 | ₩34,503 | ₩34,503 | ₩34,407 | ₩34,421 | -0.24% | 1.8천 |
|---|
| 2026.07.01 | ₩34,300 | ₩34,361 | ₩34,300 | ₩34,340 | +0.12% | 3.5천 |
|---|
| 2026.06.30 | ₩34,555 | ₩34,555 | ₩34,421 | ₩34,421 | -0.39% | 6.8천 |
|---|
| 2026.06.29 | ₩34,139 | ₩34,555 | ₩34,139 | ₩34,555 | +1.22% | 1천 |
|---|
| 2026.06.26 | ₩34,072 | ₩34,381 | ₩34,072 | ₩34,166 | +0.28% | 5.3천 |
|---|
| 2026.06.25 | ₩34,205 | ₩34,407 | ₩34,205 | ₩34,220 | +0.04% | 2.8천 |
|---|
| 2026.06.24 | ₩34,595 | ₩34,595 | ₩34,382 | ₩34,407 | -0.54% | 8.2천 |
|---|
| 2026.06.23 | ₩34,796 | ₩34,796 | ₩34,233 | ₩34,521 | -0.79% | 1.7만 |
|---|
| 2026.06.22 | ₩34,367 | ₩34,689 | ₩33,992 | ₩34,475 | +0.31% | 2.6만 |
|---|
| 2026.06.18 | ₩34,099 | ₩34,461 | ₩34,099 | ₩34,367 | +0.79% | 1.6만 |
|---|
| 2026.06.17 | ₩34,247 | ₩34,485 | ₩34,193 | ₩34,206 | -0.12% | 4.6천 |
|---|
| 2026.06.16 | ₩34,153 | ₩34,515 | ₩34,153 | ₩34,260 | +0.31% | 7.6천 |
|---|
| 2026.06.15 | ₩34,180 | ₩34,180 | ₩34,112 | ₩34,153 | -0.08% | 5.5천 |
|---|
| 2026.06.12 | ₩34,193 | ₩34,193 | ₩34,139 | ₩34,139 | -0.16% | 1천 |
|---|
| 2026.06.11 | ₩34,230 | ₩34,235 | ₩34,126 | ₩34,180 | -0.15% | 5.3천 |
|---|
| 2026.06.10 | ₩34,032 | ₩34,086 | ₩33,858 | ₩34,059 | +0.08% | 3.5천 |
|---|
| 2026.06.09 | ₩33,891 | ₩34,314 | ₩33,831 | ₩34,206 | +0.93% | 2.2만 |
|---|
| 2026.06.08 | ₩33,958 | ₩34,059 | ₩33,952 | ₩33,999 | +0.12% | 1.8만 |
|---|
| 2026.06.05 | ₩33,992 | ₩33,992 | ₩33,925 | ₩33,925 | -0.20% | 2.6천 |
|---|
| 2026.06.04 | ₩33,911 | ₩33,925 | ₩33,885 | ₩33,925 | +0.04% | 2천 |
|---|
| 2026.06.03 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩33,831 | ₩33,909 | ₩33,831 | ₩33,871 | +0.12% | 1.3천 |
|---|
| 2026.06.01 | ₩33,871 | ₩33,925 | ₩33,871 | ₩33,871 | 0.00% | 4.1천 |
|---|
| 2026.05.29 | ₩33,885 | ₩33,885 | ₩33,844 | ₩33,885 | 0.00% | 2.4천 |
|---|
| 2026.05.28 | ₩33,885 | ₩33,885 | ₩33,804 | ₩33,871 | -0.04% | 5천 |
|---|
| 2026.05.27 | ₩33,838 | ₩33,871 | ₩33,824 | ₩33,831 | -0.02% | 4.5천 |
|---|
| 2026.05.26 | ₩33,871 | ₩33,898 | ₩33,758 | ₩33,838 | -0.10% | 5.2천 |
|---|
| 2026.05.22 | ₩33,757 | ₩33,858 | ₩33,757 | ₩33,844 | +0.26% | 3.5천 |
|---|
| 2026.05.21 | ₩33,922 | ₩33,922 | ₩33,757 | ₩33,858 | -0.19% | 3.4천 |
|---|
| 2026.05.20 | ₩33,815 | ₩33,858 | ₩33,710 | ₩33,777 | -0.11% | 1.1만 |
|---|
| 2026.05.19 | ₩33,804 | ₩33,925 | ₩33,724 | ₩33,902 | +0.29% | 1.5만 |
|---|
| 2026.05.18 | ₩33,710 | ₩33,858 | ₩33,697 | ₩33,777 | +0.20% | 2.3만 |
|---|
| 2026.05.15 | ₩33,710 | ₩33,724 | ₩33,657 | ₩33,697 | -0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩34,461 | ₩34,461 | ₩34,260 | ₩34,273 | -0.54% | 1.9만 |
|---|
| 2026.05.13 | ₩34,354 | ₩34,454 | ₩34,340 | ₩34,374 | +0.06% | 3.6천 |
|---|
| 2026.05.12 | ₩34,421 | ₩34,434 | ₩34,340 | ₩34,340 | -0.23% | 3.4천 |
|---|
| 2026.05.11 | ₩34,487 | ₩34,487 | ₩34,394 | ₩34,394 | -0.27% | 2.5천 |
|---|
| 2026.05.08 | ₩34,441 | ₩34,488 | ₩34,407 | ₩34,448 | +0.02% | 3.8천 |
|---|
| 2026.05.07 | ₩34,394 | ₩34,407 | ₩34,394 | ₩34,407 | +0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩34,394 | ₩34,501 | ₩34,394 | ₩34,501 | +0.31% | 2.7천 |
|---|
| 2026.05.05 | ₩34,394 | ₩34,501 | ₩34,394 | ₩34,501 | +0.31% | 2.5천 |
|---|
| 2026.05.04 | ₩34,394 | ₩34,461 | ₩34,394 | ₩34,461 | +0.19% | 600 |
|---|
| 2026.05.01 | ₩34,475 | ₩34,475 | ₩34,394 | ₩34,416 | -0.17% | 1천 |
|---|
| 2026.04.30 | ₩34,448 | ₩34,515 | ₩34,260 | ₩34,381 | -0.19% | 5.7천 |
|---|
| 2026.04.29 | ₩34,460 | ₩34,461 | ₩34,324 | ₩34,327 | -0.39% | 6.2천 |
|---|
| 2026.04.28 | ₩34,193 | ₩34,354 | ₩34,193 | ₩34,327 | +0.39% | 5.4천 |
|---|
| 2026.04.27 | ₩34,126 | ₩34,260 | ₩34,126 | ₩34,260 | +0.39% | 7.5천 |
|---|
| 2026.04.24 | ₩34,287 | ₩34,287 | ₩34,193 | ₩34,226 | -0.18% | 1.3천 |
|---|
| 2026.04.23 | ₩34,153 | ₩34,287 | ₩34,139 | ₩34,193 | +0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩34,126 | ₩34,260 | ₩34,126 | ₩34,260 | +0.39% | 4.7천 |
|---|
| 2026.04.21 | ₩34,193 | ₩34,260 | ₩34,193 | ₩34,210 | +0.05% | 6.9천 |
|---|
| 2026.04.20 | ₩34,247 | ₩34,247 | ₩34,193 | ₩34,193 | -0.16% | 1천 |
|---|
| 2026.04.17 | ₩34,260 | ₩34,273 | ₩34,139 | ₩34,220 | -0.12% | 1.2천 |
|---|
| 2026.04.16 | ₩34,173 | ₩34,173 | ₩34,059 | ₩34,139 | -0.10% | 4.8천 |
|---|
| 2026.04.15 | ₩34,126 | ₩34,233 | ₩34,059 | ₩34,086 | -0.12% | 4천 |
|---|
| 2026.04.14 | ₩34,059 | ₩34,099 | ₩34,032 | ₩34,032 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩34,032 | ₩34,086 | ₩34,005 | ₩34,019 | -0.04% | 8.8천 |
|---|
| 2026.04.10 | ₩34,003 | ₩34,059 | ₩34,003 | ₩34,059 | +0.17% | 800 |
|---|
| 2026.04.09 | ₩33,925 | ₩34,059 | ₩33,925 | ₩33,978 | +0.16% | 6.1천 |
|---|
| 2026.04.08 | ₩34,059 | ₩34,084 | ₩34,008 | ₩34,051 | -0.02% | 4.2천 |
|---|
| 2026.04.07 | ₩34,086 | ₩34,086 | ₩33,952 | ₩33,992 | -0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩34,059 | ₩34,059 | ₩33,965 | ₩34,059 | 0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩34,045 | ₩34,045 | ₩33,992 | ₩33,992 | -0.16% | 4.5천 |
|---|
| 2026.04.01 | ₩33,911 | ₩34,059 | ₩33,911 | ₩33,978 | +0.20% | 2.5천 |
|---|
| 2026.03.31 | ₩34,059 | ₩34,059 | ₩33,885 | ₩33,965 | -0.28% | 2.3천 |
|---|
| 2026.03.30 | ₩34,059 | ₩34,086 | ₩33,925 | ₩33,925 | -0.39% | 2.3천 |
|---|
| 2026.03.27 | ₩34,045 | ₩34,045 | ₩33,817 | ₩33,965 | -0.24% | 1천 |
|---|
| 2026.03.26 | ₩33,978 | ₩33,978 | ₩33,911 | ₩33,911 | -0.20% | 3.4천 |
|---|
| 2026.03.25 | ₩33,925 | ₩33,990 | ₩33,817 | ₩33,990 | +0.19% | 6.6천 |
|---|
| 2026.03.24 | ₩34,059 | ₩34,059 | ₩33,858 | ₩34,012 | -0.14% | 8.5천 |
|---|
| 2026.03.23 | ₩33,844 | ₩33,905 | ₩33,791 | ₩33,864 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩33,858 | ₩34,016 | ₩33,750 | ₩33,750 | -0.32% | 1.3만 |
|---|
| 2026.03.19 | ₩33,885 | ₩34,059 | ₩33,804 | ₩33,911 | +0.08% | 1.1만 |
|---|
| 2026.03.18 | ₩33,885 | ₩33,885 | ₩33,791 | ₩33,846 | -0.11% | 4.1천 |
|---|
| 2026.03.17 | ₩33,811 | ₩34,059 | ₩33,804 | ₩33,831 | +0.06% | 7천 |
|---|
| 2026.03.16 | ₩33,750 | ₩33,831 | ₩33,750 | ₩33,817 | +0.20% | 6.8천 |
|---|
| 2026.03.13 | ₩33,750 | ₩33,791 | ₩33,750 | ₩33,750 | 0.00% | 1.5천 |
|---|
| 2026.03.12 | ₩33,844 | ₩33,844 | ₩33,777 | ₩33,799 | -0.13% | 9.4천 |
|---|
| 2026.03.11 | ₩33,844 | ₩33,858 | ₩33,804 | ₩33,804 | -0.12% | 2.8천 |
|---|
| 2026.03.10 | ₩33,803 | ₩33,817 | ₩33,767 | ₩33,772 | -0.09% | 8.2천 |
|---|
| 2026.03.09 | ₩33,469 | ₩33,764 | ₩33,469 | ₩33,724 | +0.76% | 3만 |
|---|
| 2026.03.06 | ₩33,838 | ₩33,858 | ₩33,791 | ₩33,795 | -0.13% | 3천 |
|---|
| 2026.03.05 | ₩33,858 | ₩33,858 | ₩33,791 | ₩33,791 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩33,791 | ₩33,844 | ₩33,791 | ₩33,831 | +0.12% | 2천 |
|---|
| 2026.03.03 | ₩33,791 | ₩33,811 | ₩33,724 | ₩33,767 | -0.07% | 1.9만 |
|---|
| 2026.03.02 | ₩33,858 | ₩33,858 | ₩33,750 | ₩33,830 | -0.08% | 7.1천 |
|---|
| 2026.02.27 | ₩33,885 | ₩33,905 | ₩33,858 | ₩33,885 | 0.00% | 7.4천 |
|---|
| 2026.02.26 | ₩33,804 | ₩33,871 | ₩33,804 | ₩33,858 | +0.16% | 5.6천 |
|---|
| 2026.02.25 | ₩33,834 | ₩33,878 | ₩33,791 | ₩33,878 | +0.13% | 9.4천 |
|---|
| 2026.02.24 | ₩33,885 | ₩33,911 | ₩33,885 | ₩33,902 | +0.05% | 2.7천 |
|---|
| 2026.02.23 | ₩33,817 | ₩33,925 | ₩33,630 | ₩33,885 | +0.20% | 1.1만 |
|---|
| 2026.02.20 | ₩33,965 | ₩33,965 | ₩33,898 | ₩33,925 | -0.12% | 5.4천 |
|---|
| 2026.02.19 | ₩33,858 | ₩33,925 | ₩33,831 | ₩33,898 | +0.12% | 6.2천 |
|---|
| 2026.02.18 | ₩33,871 | ₩34,005 | ₩33,858 | ₩34,005 | +0.40% | 2.9만 |
|---|
| 2026.02.17 | ₩34,032 | ₩34,032 | ₩33,832 | ₩33,871 | -0.47% | 2.6만 |
|---|
| 2026.02.13 | ₩33,804 | ₩33,858 | ₩33,657 | ₩33,831 | +0.08% | 3.2만 |
|---|
| 2026.02.12 | ₩34,461 | ₩34,488 | ₩34,367 | ₩34,407 | -0.16% | 1.5만 |
|---|
| 2026.02.11 | ₩34,461 | ₩34,461 | ₩34,414 | ₩34,460 | -0.00% | 1.6천 |
|---|
| 2026.02.10 | ₩34,434 | ₩34,485 | ₩34,407 | ₩34,448 | +0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩34,420 | ₩34,454 | ₩34,407 | ₩34,434 | +0.04% | 4.6천 |
|---|
| 2026.02.06 | ₩34,394 | ₩34,461 | ₩34,394 | ₩34,434 | +0.12% | 6만 |
|---|
| 2026.02.05 | ₩34,354 | ₩34,407 | ₩34,354 | ₩34,354 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩34,421 | ₩34,421 | ₩34,354 | ₩34,354 | -0.19% | 1.3만 |
|---|
| 2026.02.03 | ₩34,367 | ₩34,448 | ₩34,367 | ₩34,407 | +0.12% | 7.3천 |
|---|
| 2026.02.02 | ₩34,206 | ₩34,327 | ₩34,153 | ₩34,327 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩34,260 | ₩34,260 | ₩34,139 | ₩34,139 | -0.35% | 2.4천 |
|---|
| 2026.01.29 | ₩34,233 | ₩34,260 | ₩34,180 | ₩34,233 | 0.00% | 7천 |
|---|
| 2026.01.28 | ₩34,206 | ₩34,260 | ₩34,206 | ₩34,260 | +0.16% | 2.9천 |
|---|
| 2026.01.27 | ₩34,193 | ₩34,273 | ₩34,186 | ₩34,260 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩34,193 | ₩34,240 | ₩34,193 | ₩34,206 | +0.04% | 4.3천 |
|---|
| 2026.01.23 | ₩34,193 | ₩34,206 | ₩34,163 | ₩34,193 | 0.00% | 2.7천 |
|---|
| 2026.01.22 | ₩34,157 | ₩34,206 | ₩34,157 | ₩34,192 | +0.10% | 7.6천 |
|---|
| 2026.01.21 | ₩34,139 | ₩34,166 | ₩34,139 | ₩34,166 | +0.08% | 6.9천 |
|---|
| 2026.01.20 | ₩34,045 | ₩34,153 | ₩34,019 | ₩34,139 | +0.28% | 2.3만 |
|---|
| 2026.01.16 | ₩34,045 | ₩34,072 | ₩34,045 | ₩34,072 | +0.08% | 9.5천 |
|---|
| 2026.01.15 | ₩34,099 | ₩34,099 | ₩34,025 | ₩34,062 | -0.11% | 1.5만 |
|---|
| 2026.01.14 | ₩34,086 | ₩34,086 | ₩34,032 | ₩34,032 | -0.16% | 4.2천 |
|---|
| 2026.01.13 | ₩34,059 | ₩34,086 | ₩34,011 | ₩34,068 | +0.03% | 5.8천 |
|---|
| 2026.01.12 | ₩34,086 | ₩34,086 | ₩33,952 | ₩34,041 | -0.13% | 3.3만 |
|---|
| 2026.01.09 | ₩34,032 | ₩34,086 | ₩34,019 | ₩34,086 | +0.16% | 1.6만 |
|---|
| 2026.01.08 | ₩34,019 | ₩34,019 | ₩34,005 | ₩34,019 | 0.00% | 8천 |
|---|
| 2026.01.07 | ₩34,019 | ₩34,059 | ₩34,005 | ₩34,019 | 0.00% | 5.2천 |
|---|
| 2026.01.06 | ₩34,019 | ₩34,059 | ₩34,005 | ₩34,017 | -0.00% | 5.1천 |
|---|
| 2026.01.05 | ₩34,019 | ₩34,072 | ₩34,005 | ₩34,019 | 0.00% | 6.9천 |
|---|
| 2026.01.02 | ₩34,019 | ₩34,019 | ₩33,974 | ₩33,992 | -0.08% | 2.2천 |
|---|
| 2025.12.31 | ₩33,965 | ₩33,994 | ₩33,965 | ₩33,994 | +0.09% | 900 |
|---|
| 2025.12.30 | ₩33,925 | ₩33,992 | ₩33,898 | ₩33,925 | 0.00% | 6.2천 |
|---|
| 2025.12.29 | ₩34,059 | ₩34,059 | ₩33,952 | ₩34,005 | -0.16% | 1.8천 |
|---|
| 2025.12.26 | ₩34,059 | ₩34,092 | ₩34,059 | ₩34,062 | +0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩34,091 | ₩34,112 | ₩34,059 | ₩34,112 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩34,126 | ₩34,153 | ₩34,126 | ₩34,139 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩34,059 | ₩34,086 | ₩34,039 | ₩34,086 | +0.08% | 6.9천 |
|---|
| 2025.12.19 | ₩34,059 | ₩34,059 | ₩34,032 | ₩34,032 | -0.08% | 900 |
|---|
| 2025.12.18 | ₩34,005 | ₩34,032 | ₩33,950 | ₩34,032 | +0.08% | 4천 |
|---|
| 2025.12.17 | ₩33,989 | ₩34,059 | ₩33,938 | ₩33,952 | -0.11% | 1.6만 |
|---|
| 2025.12.16 | ₩33,992 | ₩34,066 | ₩33,952 | ₩33,952 | -0.12% | 6천 |
|---|
| 2025.12.15 | ₩34,005 | ₩34,043 | ₩34,005 | ₩34,033 | +0.08% | 1천 |
|---|
| 2025.12.12 | ₩33,988 | ₩34,021 | ₩33,988 | ₩34,005 | +0.05% | 1천 |
|---|
| 2025.12.11 | ₩34,045 | ₩34,099 | ₩34,045 | ₩34,072 | +0.08% | 1.4천 |
|---|
| 2025.12.10 | ₩34,099 | ₩34,099 | ₩34,012 | ₩34,012 | -0.26% | 1천 |
|---|
| 2025.12.09 | ₩33,952 | ₩34,099 | ₩33,952 | ₩34,029 | +0.23% | 2.1천 |
|---|
| 2025.12.08 | ₩34,059 | ₩34,072 | ₩34,013 | ₩34,019 | -0.12% | 4.5천 |
|---|
| 2025.12.05 | ₩34,007 | ₩34,099 | ₩34,005 | ₩34,067 | +0.18% | 4.1천 |
|---|
| 2025.12.04 | ₩34,016 | ₩34,016 | ₩34,005 | ₩34,005 | -0.03% | 400 |
|---|
| 2025.12.03 | ₩34,059 | ₩34,062 | ₩34,000 | ₩34,062 | +0.01% | 1.9천 |
|---|
| 2025.12.02 | ₩34,045 | ₩34,045 | ₩33,965 | ₩34,015 | -0.09% | 3.6천 |
|---|
| 2025.12.01 | ₩34,019 | ₩34,045 | ₩33,925 | ₩33,965 | -0.16% | 5.8천 |
|---|
| 2025.11.28 | ₩34,019 | ₩34,021 | ₩33,978 | ₩33,978 | -0.12% | 2.8천 |
|---|
| 2025.11.26 | ₩34,032 | ₩34,032 | ₩33,972 | ₩34,019 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩33,978 | ₩34,019 | ₩33,938 | ₩33,993 | +0.04% | 3.6천 |
|---|
| 2025.11.24 | ₩33,992 | ₩34,019 | ₩33,969 | ₩34,019 | +0.08% | 1.6천 |
|---|
| 2025.11.21 | ₩33,992 | ₩33,992 | ₩33,952 | ₩33,978 | -0.04% | 2.2천 |
|---|
| 2025.11.20 | ₩33,952 | ₩33,992 | ₩33,952 | ₩33,965 | +0.04% | 2.6천 |
|---|
| 2025.11.19 | ₩33,885 | ₩33,938 | ₩33,885 | ₩33,938 | +0.16% | 1.8천 |
|---|
| 2025.11.18 | ₩33,885 | ₩33,925 | ₩33,885 | ₩33,925 | +0.12% | 2천 |
|---|
| 2025.11.17 | ₩33,858 | ₩33,925 | ₩33,804 | ₩33,922 | +0.19% | 7.2천 |
|---|
| 2025.11.14 | ₩33,804 | ₩33,817 | ₩33,694 | ₩33,804 | 0.00% | 1.4만 |
|---|
| 2025.11.13 | ₩34,421 | ₩34,421 | ₩34,306 | ₩34,340 | -0.23% | 6.6천 |
|---|
| 2025.11.12 | ₩34,381 | ₩34,381 | ₩34,331 | ₩34,331 | -0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩34,367 | ₩34,367 | ₩34,330 | ₩34,350 | -0.05% | 2.7천 |
|---|
| 2025.11.10 | ₩34,340 | ₩34,354 | ₩34,327 | ₩34,327 | -0.04% | 2.9천 |
|---|
| 2025.11.07 | ₩34,300 | ₩34,354 | ₩34,261 | ₩34,340 | +0.12% | 9.1천 |
|---|
| 2025.11.06 | ₩34,300 | ₩34,300 | ₩34,230 | ₩34,300 | 0.00% | 5.1천 |
|---|
| 2025.11.05 | ₩34,300 | ₩34,300 | ₩34,273 | ₩34,273 | -0.08% | 1.3천 |
|---|
| 2025.11.04 | ₩34,273 | ₩34,300 | ₩34,273 | ₩34,288 | +0.04% | 1.5천 |
|---|
| 2025.11.03 | ₩34,247 | ₩34,287 | ₩34,200 | ₩34,287 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩34,300 | ₩34,300 | ₩34,193 | ₩34,247 | -0.16% | 5.2천 |
|---|
| 2025.10.30 | ₩34,233 | ₩34,233 | ₩34,126 | ₩34,185 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩34,099 | ₩34,247 | ₩34,099 | ₩34,247 | +0.43% | 2.9천 |
|---|
| 2025.10.28 | ₩34,193 | ₩34,193 | ₩34,112 | ₩34,126 | -0.20% | 1.9천 |
|---|
| 2025.10.27 | ₩34,153 | ₩34,247 | ₩34,091 | ₩34,166 | +0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩34,086 | ₩34,086 | ₩34,072 | ₩34,074 | -0.04% | 1.1천 |
|---|
| 2025.10.23 | ₩34,153 | ₩34,153 | ₩34,072 | ₩34,072 | -0.24% | 3.4천 |
|---|
| 2025.10.22 | ₩34,099 | ₩34,126 | ₩34,059 | ₩34,059 | -0.12% | 4.7천 |
|---|
| 2025.10.21 | ₩34,106 | ₩34,112 | ₩34,059 | ₩34,099 | -0.02% | 3.6천 |
|---|
| 2025.10.20 | ₩34,059 | ₩34,123 | ₩34,059 | ₩34,123 | +0.19% | 1.3천 |
|---|
| 2025.10.17 | ₩33,978 | ₩34,059 | ₩33,885 | ₩33,992 | +0.04% | 1.5만 |
|---|
| 2025.10.16 | ₩34,166 | ₩34,166 | ₩33,911 | ₩33,978 | -0.55% | 8.2천 |
|---|
| 2025.10.15 | ₩34,212 | ₩34,220 | ₩34,193 | ₩34,213 | +0.00% | 1.9천 |
|---|
| 2025.10.14 | ₩33,978 | ₩34,226 | ₩33,938 | ₩34,112 | +0.39% | 1.2만 |
|---|
| 2025.10.13 | ₩33,978 | ₩34,059 | ₩33,938 | ₩33,992 | +0.04% | 4.4천 |
|---|
| 2025.10.10 | ₩34,193 | ₩34,202 | ₩33,885 | ₩33,968 | -0.66% | 1.8만 |
|---|