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 | ₩33,846 | ₩34,209 | ₩33,779 | ₩33,967 | +0.36% | 1.3만 |
| 2026.10.08 | ₩33,940 | ₩33,994 | ₩33,887 | ₩33,887 | -0.16% | 2.8천 |
| 2026.10.07 | ₩34,081 | ₩34,081 | ₩33,846 | ₩33,927 | -0.45% | 6천 |
| 2026.10.06 | ₩33,940 | ₩33,980 | ₩33,873 | ₩33,913 | -0.08% | 5.3천 |
| 2026.10.05 | ₩33,853 | ₩34,007 | ₩33,833 | ₩33,900 | +0.14% | 9.4천 |
| 2026.10.02 | ₩33,967 | ₩34,209 | ₩33,873 | ₩33,873 | -0.28% | 1.3만 |
| 2026.10.01 | ₩33,846 | ₩34,141 | ₩33,846 | ₩34,021 | +0.52% | 2.8만 |
| 2026.09.30 | ₩34,007 | ₩34,115 | ₩33,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,980 |
| -0.08% |
| 2.1만 |
| 2026.09.29 | ₩34,209 | ₩34,209 | ₩33,752 | ₩33,954 | -0.75% | 8.1천 |
|---|
| 2026.09.28 | ₩33,833 | ₩34,094 | ₩33,833 | ₩33,960 | +0.38% | 8.9천 |
|---|
| 2026.09.25 | ₩34,007 | ₩34,007 | ₩33,739 | ₩33,798 | -0.62% | 7천 |
|---|
| 2026.09.24 | ₩33,739 | ₩34,209 | ₩33,739 | ₩34,141 | +1.19% | 5.8천 |
|---|
| 2026.09.23 | ₩33,739 | ₩33,900 | ₩33,739 | ₩33,900 | +0.48% | 2.7천 |
|---|
| 2026.09.22 | ₩33,793 | ₩33,900 | ₩33,726 | ₩33,739 | -0.16% | 2.6만 |
|---|
| 2026.09.21 | ₩33,860 | ₩33,864 | ₩33,779 | ₩33,793 | -0.20% | 7.2천 |
|---|
| 2026.09.18 | ₩33,833 | ₩33,873 | ₩33,807 | ₩33,872 | +0.11% | 5.7천 |
|---|
| 2026.09.17 | ₩33,779 | ₩33,887 | ₩33,779 | ₩33,873 | +0.28% | 2.8천 |
|---|
| 2026.09.16 | ₩33,779 | ₩33,873 | ₩33,779 | ₩33,798 | +0.06% | 4.5천 |
|---|
| 2026.09.15 | ₩33,739 | ₩33,806 | ₩33,739 | ₩33,793 | +0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩33,873 | ₩33,887 | ₩33,779 | ₩33,779 | -0.28% | 1.1천 |
|---|
| 2026.09.11 | ₩33,752 | ₩33,900 | ₩33,752 | ₩33,873 | +0.36% | 4.7천 |
|---|
| 2026.09.10 | ₩33,739 | ₩33,900 | ₩33,739 | ₩33,848 | +0.32% | 7.5천 |
|---|
| 2026.09.09 | ₩33,766 | ₩33,806 | ₩33,766 | ₩33,803 | +0.11% | 1.3천 |
|---|
| 2026.09.08 | ₩33,766 | ₩33,846 | ₩33,766 | ₩33,786 | +0.06% | 4.5천 |
|---|
| 2026.09.04 | ₩33,739 | ₩33,819 | ₩33,739 | ₩33,806 | +0.20% | 2.3천 |
|---|
| 2026.09.03 | ₩33,739 | ₩33,850 | ₩33,739 | ₩33,766 | +0.08% | 8.8천 |
|---|
| 2026.09.02 | ₩33,806 | ₩33,806 | ₩33,746 | ₩33,779 | -0.08% | 1.1만 |
|---|
| 2026.09.01 | ₩33,806 | ₩33,853 | ₩33,806 | ₩33,833 | +0.08% | 1.2천 |
|---|
| 2026.08.31 | ₩33,739 | ₩33,806 | ₩33,739 | ₩33,786 | +0.14% | 2.2만 |
|---|
| 2026.08.28 | ₩33,913 | ₩33,913 | ₩33,766 | ₩33,793 | -0.36% | 2.4만 |
|---|
| 2026.08.27 | ₩33,806 | ₩33,823 | ₩33,779 | ₩33,793 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩33,786 | ₩33,913 | ₩33,786 | ₩33,913 | +0.38% | 1.3만 |
|---|
| 2026.08.25 | ₩33,793 | ₩33,803 | ₩33,779 | ₩33,803 | +0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩33,779 | ₩33,819 | ₩33,779 | ₩33,793 | +0.04% | 6.6천 |
|---|
| 2026.08.21 | ₩33,766 | ₩33,806 | ₩33,766 | ₩33,779 | +0.04% | 3.1천 |
|---|
| 2026.08.20 | ₩33,739 | ₩33,806 | ₩33,739 | ₩33,779 | +0.12% | 3.3천 |
|---|
| 2026.08.19 | ₩33,766 | ₩33,860 | ₩33,752 | ₩33,752 | -0.04% | 1.3만 |
|---|
| 2026.08.18 | ₩33,860 | ₩33,860 | ₩33,779 | ₩33,833 | -0.08% | 1만 |
|---|
| 2026.08.17 | ₩33,806 | ₩33,880 | ₩33,793 | ₩33,793 | -0.04% | 8.1천 |
|---|
| 2026.08.14 | ₩33,846 | ₩33,887 | ₩33,739 | ₩33,819 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩34,369 | ₩34,383 | ₩34,356 | ₩34,383 | +0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩34,316 | ₩34,369 | ₩34,316 | ₩34,369 | +0.16% | 2.9천 |
|---|
| 2026.08.11 | ₩34,276 | ₩34,323 | ₩34,276 | ₩34,323 | +0.14% | 1.6천 |
|---|
| 2026.08.10 | ₩34,249 | ₩34,331 | ₩34,249 | ₩34,331 | +0.24% | 600 |
|---|
| 2026.08.07 | ₩34,209 | ₩34,356 | ₩34,209 | ₩34,356 | +0.43% | 2.6천 |
|---|
| 2026.08.06 | ₩34,182 | ₩34,296 | ₩34,182 | ₩34,276 | +0.27% | 900 |
|---|
| 2026.08.05 | ₩34,182 | ₩34,302 | ₩34,182 | ₩34,214 | +0.09% | 3.5천 |
|---|
| 2026.08.04 | ₩34,249 | ₩34,316 | ₩34,246 | ₩34,249 | 0.00% | 3.3천 |
|---|
| 2026.08.03 | ₩34,209 | ₩34,276 | ₩34,088 | ₩34,120 | -0.26% | 6.7천 |
|---|
| 2026.07.31 | ₩34,168 | ₩34,168 | ₩34,074 | ₩34,088 | -0.24% | 1.6천 |
|---|
| 2026.07.30 | ₩34,141 | ₩34,155 | ₩33,994 | ₩34,054 | -0.26% | 6천 |
|---|
| 2026.07.29 | ₩34,074 | ₩34,101 | ₩34,074 | ₩34,101 | +0.08% | 3천 |
|---|
| 2026.07.28 | ₩33,967 | ₩34,041 | ₩33,954 | ₩34,041 | +0.22% | 3.9천 |
|---|
| 2026.07.27 | ₩34,141 | ₩34,141 | ₩33,900 | ₩34,048 | -0.28% | 5.1천 |
|---|
| 2026.07.24 | ₩34,021 | ₩34,021 | ₩33,954 | ₩33,980 | -0.12% | 3.4천 |
|---|
| 2026.07.23 | ₩34,061 | ₩34,061 | ₩33,927 | ₩33,940 | -0.35% | 1.7천 |
|---|
| 2026.07.22 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,940 | ₩34,101 | ₩33,940 | ₩34,101 | +0.47% | 2.9천 |
|---|
| 2026.07.20 | ₩34,057 | ₩34,057 | ₩33,967 | ₩33,980 | -0.22% | 2.4천 |
|---|
| 2026.07.17 | ₩33,954 | ₩33,994 | ₩33,887 | ₩33,954 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩33,943 | ₩34,007 | ₩33,940 | ₩33,954 | +0.03% | 8.3천 |
|---|
| 2026.07.15 | ₩34,007 | ₩34,048 | ₩33,927 | ₩33,940 | -0.20% | 8.3천 |
|---|
| 2026.07.14 | ₩33,980 | ₩34,007 | ₩33,900 | ₩34,007 | +0.08% | 2.6천 |
|---|
| 2026.07.13 | ₩34,061 | ₩34,074 | ₩33,873 | ₩33,873 | -0.55% | 5.2천 |
|---|
| 2026.07.10 | ₩33,887 | ₩33,940 | ₩33,819 | ₩33,940 | +0.16% | 3.3천 |
|---|
| 2026.07.09 | ₩33,887 | ₩33,927 | ₩33,775 | ₩33,881 | -0.02% | 2.5만 |
|---|
| 2026.07.08 | ₩34,209 | ₩34,209 | ₩33,873 | ₩33,927 | -0.82% | 1.6만 |
|---|
| 2026.07.07 | ₩34,396 | ₩34,423 | ₩34,352 | ₩34,352 | -0.13% | 2.5천 |
|---|
| 2026.07.06 | ₩34,289 | ₩34,356 | ₩34,289 | ₩34,356 | +0.20% | 700 |
|---|
| 2026.07.02 | ₩34,518 | ₩34,518 | ₩34,423 | ₩34,437 | -0.24% | 1.8천 |
|---|
| 2026.07.01 | ₩34,316 | ₩34,376 | ₩34,316 | ₩34,356 | +0.12% | 3.5천 |
|---|
| 2026.06.30 | ₩34,571 | ₩34,571 | ₩34,437 | ₩34,437 | -0.39% | 6.8천 |
|---|
| 2026.06.29 | ₩34,155 | ₩34,571 | ₩34,155 | ₩34,571 | +1.22% | 1천 |
|---|
| 2026.06.26 | ₩34,088 | ₩34,396 | ₩34,088 | ₩34,182 | +0.28% | 5.3천 |
|---|
| 2026.06.25 | ₩34,221 | ₩34,423 | ₩34,221 | ₩34,235 | +0.04% | 2.8천 |
|---|
| 2026.06.24 | ₩34,611 | ₩34,611 | ₩34,398 | ₩34,423 | -0.54% | 8.2천 |
|---|
| 2026.06.23 | ₩34,812 | ₩34,812 | ₩34,249 | ₩34,537 | -0.79% | 1.7만 |
|---|
| 2026.06.22 | ₩34,383 | ₩34,705 | ₩34,007 | ₩34,490 | +0.31% | 2.6만 |
|---|
| 2026.06.18 | ₩34,115 | ₩34,477 | ₩34,115 | ₩34,383 | +0.79% | 1.6만 |
|---|
| 2026.06.17 | ₩34,262 | ₩34,501 | ₩34,209 | ₩34,222 | -0.12% | 4.6천 |
|---|
| 2026.06.16 | ₩34,168 | ₩34,530 | ₩34,168 | ₩34,276 | +0.31% | 7.6천 |
|---|
| 2026.06.15 | ₩34,195 | ₩34,195 | ₩34,128 | ₩34,168 | -0.08% | 5.5천 |
|---|
| 2026.06.12 | ₩34,209 | ₩34,209 | ₩34,155 | ₩34,155 | -0.16% | 1천 |
|---|
| 2026.06.11 | ₩34,246 | ₩34,250 | ₩34,141 | ₩34,195 | -0.15% | 5.3천 |
|---|
| 2026.06.10 | ₩34,048 | ₩34,101 | ₩33,873 | ₩34,074 | +0.08% | 3.5천 |
|---|
| 2026.06.09 | ₩33,907 | ₩34,329 | ₩33,846 | ₩34,222 | +0.93% | 2.2만 |
|---|
| 2026.06.08 | ₩33,974 | ₩34,074 | ₩33,967 | ₩34,014 | +0.12% | 1.8만 |
|---|
| 2026.06.05 | ₩34,007 | ₩34,007 | ₩33,940 | ₩33,940 | -0.20% | 2.6천 |
|---|
| 2026.06.04 | ₩33,927 | ₩33,940 | ₩33,900 | ₩33,940 | +0.04% | 2천 |
|---|
| 2026.06.03 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩33,846 | ₩33,924 | ₩33,846 | ₩33,887 | +0.12% | 1.3천 |
|---|
| 2026.06.01 | ₩33,887 | ₩33,940 | ₩33,887 | ₩33,887 | 0.00% | 4.1천 |
|---|
| 2026.05.29 | ₩33,900 | ₩33,900 | ₩33,860 | ₩33,900 | 0.00% | 2.4천 |
|---|
| 2026.05.28 | ₩33,900 | ₩33,900 | ₩33,819 | ₩33,887 | -0.04% | 5천 |
|---|
| 2026.05.27 | ₩33,853 | ₩33,887 | ₩33,840 | ₩33,846 | -0.02% | 4.5천 |
|---|
| 2026.05.26 | ₩33,887 | ₩33,913 | ₩33,774 | ₩33,853 | -0.10% | 5.2천 |
|---|
| 2026.05.22 | ₩33,773 | ₩33,873 | ₩33,773 | ₩33,860 | +0.26% | 3.5천 |
|---|
| 2026.05.21 | ₩33,938 | ₩33,938 | ₩33,773 | ₩33,873 | -0.19% | 3.4천 |
|---|
| 2026.05.20 | ₩33,830 | ₩33,873 | ₩33,726 | ₩33,793 | -0.11% | 1.1만 |
|---|
| 2026.05.19 | ₩33,819 | ₩33,940 | ₩33,739 | ₩33,917 | +0.29% | 1.5만 |
|---|
| 2026.05.18 | ₩33,726 | ₩33,873 | ₩33,712 | ₩33,793 | +0.20% | 2.3만 |
|---|
| 2026.05.15 | ₩33,726 | ₩33,739 | ₩33,672 | ₩33,712 | -0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩34,477 | ₩34,477 | ₩34,276 | ₩34,289 | -0.54% | 1.9만 |
|---|
| 2026.05.13 | ₩34,369 | ₩34,470 | ₩34,356 | ₩34,390 | +0.06% | 3.6천 |
|---|
| 2026.05.12 | ₩34,437 | ₩34,450 | ₩34,356 | ₩34,356 | -0.23% | 3.4천 |
|---|
| 2026.05.11 | ₩34,502 | ₩34,502 | ₩34,410 | ₩34,410 | -0.27% | 2.5천 |
|---|
| 2026.05.08 | ₩34,457 | ₩34,504 | ₩34,423 | ₩34,463 | +0.02% | 3.8천 |
|---|
| 2026.05.07 | ₩34,410 | ₩34,423 | ₩34,410 | ₩34,423 | +0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩34,410 | ₩34,517 | ₩34,410 | ₩34,517 | +0.31% | 2.7천 |
|---|
| 2026.05.05 | ₩34,410 | ₩34,517 | ₩34,410 | ₩34,517 | +0.31% | 2.5천 |
|---|
| 2026.05.04 | ₩34,410 | ₩34,477 | ₩34,410 | ₩34,477 | +0.19% | 600 |
|---|
| 2026.05.01 | ₩34,490 | ₩34,490 | ₩34,410 | ₩34,431 | -0.17% | 1천 |
|---|
| 2026.04.30 | ₩34,463 | ₩34,530 | ₩34,276 | ₩34,396 | -0.19% | 5.7천 |
|---|
| 2026.04.29 | ₩34,475 | ₩34,477 | ₩34,340 | ₩34,343 | -0.39% | 6.2천 |
|---|
| 2026.04.28 | ₩34,209 | ₩34,369 | ₩34,209 | ₩34,343 | +0.39% | 5.4천 |
|---|
| 2026.04.27 | ₩34,141 | ₩34,276 | ₩34,141 | ₩34,276 | +0.39% | 7.5천 |
|---|
| 2026.04.24 | ₩34,302 | ₩34,302 | ₩34,209 | ₩34,242 | -0.18% | 1.3천 |
|---|
| 2026.04.23 | ₩34,168 | ₩34,302 | ₩34,155 | ₩34,209 | +0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩34,141 | ₩34,276 | ₩34,141 | ₩34,276 | +0.39% | 4.7천 |
|---|
| 2026.04.21 | ₩34,209 | ₩34,276 | ₩34,209 | ₩34,226 | +0.05% | 6.9천 |
|---|
| 2026.04.20 | ₩34,262 | ₩34,262 | ₩34,209 | ₩34,209 | -0.16% | 1천 |
|---|
| 2026.04.17 | ₩34,276 | ₩34,289 | ₩34,155 | ₩34,235 | -0.12% | 1.2천 |
|---|
| 2026.04.16 | ₩34,188 | ₩34,188 | ₩34,074 | ₩34,155 | -0.10% | 4.8천 |
|---|
| 2026.04.15 | ₩34,141 | ₩34,249 | ₩34,074 | ₩34,101 | -0.12% | 4천 |
|---|
| 2026.04.14 | ₩34,074 | ₩34,115 | ₩34,048 | ₩34,048 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩34,048 | ₩34,101 | ₩34,021 | ₩34,034 | -0.04% | 8.8천 |
|---|
| 2026.04.10 | ₩34,018 | ₩34,074 | ₩34,018 | ₩34,074 | +0.17% | 800 |
|---|
| 2026.04.09 | ₩33,940 | ₩34,074 | ₩33,940 | ₩33,994 | +0.16% | 6.1천 |
|---|
| 2026.04.08 | ₩34,074 | ₩34,100 | ₩34,023 | ₩34,066 | -0.02% | 4.2천 |
|---|
| 2026.04.07 | ₩34,101 | ₩34,101 | ₩33,967 | ₩34,007 | -0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩34,074 | ₩34,074 | ₩33,980 | ₩34,074 | 0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩34,061 | ₩34,061 | ₩34,007 | ₩34,007 | -0.16% | 4.5천 |
|---|
| 2026.04.01 | ₩33,927 | ₩34,074 | ₩33,927 | ₩33,994 | +0.20% | 2.5천 |
|---|
| 2026.03.31 | ₩34,074 | ₩34,074 | ₩33,900 | ₩33,980 | -0.28% | 2.3천 |
|---|
| 2026.03.30 | ₩34,074 | ₩34,101 | ₩33,940 | ₩33,940 | -0.39% | 2.3천 |
|---|
| 2026.03.27 | ₩34,061 | ₩34,061 | ₩33,833 | ₩33,980 | -0.24% | 1천 |
|---|
| 2026.03.26 | ₩33,994 | ₩33,994 | ₩33,927 | ₩33,927 | -0.20% | 3.4천 |
|---|
| 2026.03.25 | ₩33,940 | ₩34,006 | ₩33,833 | ₩34,006 | +0.19% | 6.6천 |
|---|
| 2026.03.24 | ₩34,074 | ₩34,074 | ₩33,873 | ₩34,027 | -0.14% | 8.5천 |
|---|
| 2026.03.23 | ₩33,860 | ₩33,920 | ₩33,806 | ₩33,880 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩33,873 | ₩34,031 | ₩33,766 | ₩33,766 | -0.32% | 1.3만 |
|---|
| 2026.03.19 | ₩33,900 | ₩34,074 | ₩33,819 | ₩33,927 | +0.08% | 1.1만 |
|---|
| 2026.03.18 | ₩33,900 | ₩33,900 | ₩33,806 | ₩33,861 | -0.11% | 4.1천 |
|---|
| 2026.03.17 | ₩33,826 | ₩34,074 | ₩33,819 | ₩33,846 | +0.06% | 7천 |
|---|
| 2026.03.16 | ₩33,766 | ₩33,846 | ₩33,766 | ₩33,833 | +0.20% | 6.8천 |
|---|
| 2026.03.13 | ₩33,766 | ₩33,806 | ₩33,766 | ₩33,766 | 0.00% | 1.5천 |
|---|
| 2026.03.12 | ₩33,860 | ₩33,860 | ₩33,793 | ₩33,814 | -0.13% | 9.4천 |
|---|
| 2026.03.11 | ₩33,860 | ₩33,873 | ₩33,819 | ₩33,819 | -0.12% | 2.8천 |
|---|
| 2026.03.10 | ₩33,818 | ₩33,833 | ₩33,782 | ₩33,787 | -0.09% | 8.2천 |
|---|
| 2026.03.09 | ₩33,484 | ₩33,779 | ₩33,484 | ₩33,739 | +0.76% | 3만 |
|---|
| 2026.03.06 | ₩33,853 | ₩33,873 | ₩33,806 | ₩33,810 | -0.13% | 3천 |
|---|
| 2026.03.05 | ₩33,873 | ₩33,873 | ₩33,806 | ₩33,806 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩33,806 | ₩33,860 | ₩33,806 | ₩33,846 | +0.12% | 2천 |
|---|
| 2026.03.03 | ₩33,806 | ₩33,826 | ₩33,739 | ₩33,782 | -0.07% | 1.9만 |
|---|
| 2026.03.02 | ₩33,873 | ₩33,873 | ₩33,766 | ₩33,845 | -0.08% | 7.1천 |
|---|
| 2026.02.27 | ₩33,900 | ₩33,920 | ₩33,873 | ₩33,900 | 0.00% | 7.4천 |
|---|
| 2026.02.26 | ₩33,819 | ₩33,887 | ₩33,819 | ₩33,873 | +0.16% | 5.6천 |
|---|
| 2026.02.25 | ₩33,849 | ₩33,893 | ₩33,806 | ₩33,893 | +0.13% | 9.4천 |
|---|
| 2026.02.24 | ₩33,900 | ₩33,927 | ₩33,900 | ₩33,917 | +0.05% | 2.7천 |
|---|
| 2026.02.23 | ₩33,833 | ₩33,940 | ₩33,645 | ₩33,900 | +0.20% | 1.1만 |
|---|
| 2026.02.20 | ₩33,980 | ₩33,980 | ₩33,913 | ₩33,940 | -0.12% | 5.4천 |
|---|
| 2026.02.19 | ₩33,873 | ₩33,940 | ₩33,846 | ₩33,913 | +0.12% | 6.2천 |
|---|
| 2026.02.18 | ₩33,887 | ₩34,021 | ₩33,873 | ₩34,021 | +0.40% | 2.9만 |
|---|
| 2026.02.17 | ₩34,048 | ₩34,048 | ₩33,848 | ₩33,887 | -0.47% | 2.6만 |
|---|
| 2026.02.13 | ₩33,819 | ₩33,873 | ₩33,672 | ₩33,846 | +0.08% | 3.2만 |
|---|
| 2026.02.12 | ₩34,477 | ₩34,504 | ₩34,383 | ₩34,423 | -0.16% | 1.5만 |
|---|
| 2026.02.11 | ₩34,477 | ₩34,477 | ₩34,430 | ₩34,475 | -0.00% | 1.6천 |
|---|
| 2026.02.10 | ₩34,450 | ₩34,501 | ₩34,423 | ₩34,463 | +0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩34,435 | ₩34,470 | ₩34,423 | ₩34,450 | +0.04% | 4.6천 |
|---|
| 2026.02.06 | ₩34,410 | ₩34,477 | ₩34,410 | ₩34,450 | +0.12% | 6만 |
|---|
| 2026.02.05 | ₩34,369 | ₩34,423 | ₩34,369 | ₩34,369 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩34,437 | ₩34,437 | ₩34,369 | ₩34,369 | -0.19% | 1.3만 |
|---|
| 2026.02.03 | ₩34,383 | ₩34,463 | ₩34,383 | ₩34,423 | +0.12% | 7.3천 |
|---|
| 2026.02.02 | ₩34,222 | ₩34,343 | ₩34,168 | ₩34,343 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩34,276 | ₩34,276 | ₩34,155 | ₩34,155 | -0.35% | 2.4천 |
|---|
| 2026.01.29 | ₩34,249 | ₩34,276 | ₩34,195 | ₩34,249 | 0.00% | 7천 |
|---|
| 2026.01.28 | ₩34,222 | ₩34,276 | ₩34,222 | ₩34,276 | +0.16% | 2.9천 |
|---|
| 2026.01.27 | ₩34,209 | ₩34,289 | ₩34,202 | ₩34,276 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩34,209 | ₩34,255 | ₩34,209 | ₩34,222 | +0.04% | 4.3천 |
|---|
| 2026.01.23 | ₩34,209 | ₩34,222 | ₩34,179 | ₩34,209 | 0.00% | 2.7천 |
|---|
| 2026.01.22 | ₩34,172 | ₩34,222 | ₩34,172 | ₩34,207 | +0.10% | 7.6천 |
|---|
| 2026.01.21 | ₩34,155 | ₩34,182 | ₩34,155 | ₩34,182 | +0.08% | 6.9천 |
|---|
| 2026.01.20 | ₩34,061 | ₩34,168 | ₩34,034 | ₩34,155 | +0.28% | 2.3만 |
|---|
| 2026.01.16 | ₩34,061 | ₩34,088 | ₩34,061 | ₩34,088 | +0.08% | 9.5천 |
|---|
| 2026.01.15 | ₩34,115 | ₩34,115 | ₩34,041 | ₩34,077 | -0.11% | 1.5만 |
|---|
| 2026.01.14 | ₩34,101 | ₩34,101 | ₩34,048 | ₩34,048 | -0.16% | 4.2천 |
|---|
| 2026.01.13 | ₩34,074 | ₩34,101 | ₩34,026 | ₩34,084 | +0.03% | 5.8천 |
|---|
| 2026.01.12 | ₩34,101 | ₩34,101 | ₩33,967 | ₩34,057 | -0.13% | 3.3만 |
|---|
| 2026.01.09 | ₩34,048 | ₩34,101 | ₩34,034 | ₩34,101 | +0.16% | 1.6만 |
|---|
| 2026.01.08 | ₩34,034 | ₩34,034 | ₩34,021 | ₩34,034 | 0.00% | 8천 |
|---|
| 2026.01.07 | ₩34,034 | ₩34,074 | ₩34,021 | ₩34,034 | 0.00% | 5.2천 |
|---|
| 2026.01.06 | ₩34,034 | ₩34,074 | ₩34,021 | ₩34,033 | -0.00% | 5.1천 |
|---|
| 2026.01.05 | ₩34,034 | ₩34,088 | ₩34,021 | ₩34,034 | 0.00% | 6.9천 |
|---|
| 2026.01.02 | ₩34,034 | ₩34,034 | ₩33,990 | ₩34,007 | -0.08% | 2.2천 |
|---|
| 2025.12.31 | ₩33,980 | ₩34,010 | ₩33,980 | ₩34,010 | +0.09% | 900 |
|---|
| 2025.12.30 | ₩33,940 | ₩34,007 | ₩33,913 | ₩33,940 | 0.00% | 6.2천 |
|---|
| 2025.12.29 | ₩34,074 | ₩34,074 | ₩33,967 | ₩34,021 | -0.16% | 1.8천 |
|---|
| 2025.12.26 | ₩34,074 | ₩34,108 | ₩34,074 | ₩34,077 | +0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩34,107 | ₩34,128 | ₩34,074 | ₩34,128 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩34,141 | ₩34,168 | ₩34,141 | ₩34,155 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩34,074 | ₩34,101 | ₩34,054 | ₩34,101 | +0.08% | 6.9천 |
|---|
| 2025.12.19 | ₩34,074 | ₩34,074 | ₩34,048 | ₩34,048 | -0.08% | 900 |
|---|
| 2025.12.18 | ₩34,021 | ₩34,048 | ₩33,966 | ₩34,048 | +0.08% | 4천 |
|---|
| 2025.12.17 | ₩34,005 | ₩34,074 | ₩33,954 | ₩33,967 | -0.11% | 1.6만 |
|---|
| 2025.12.16 | ₩34,007 | ₩34,081 | ₩33,967 | ₩33,967 | -0.12% | 6천 |
|---|
| 2025.12.15 | ₩34,021 | ₩34,058 | ₩34,021 | ₩34,049 | +0.08% | 1천 |
|---|
| 2025.12.12 | ₩34,003 | ₩34,037 | ₩34,003 | ₩34,021 | +0.05% | 1천 |
|---|
| 2025.12.11 | ₩34,061 | ₩34,115 | ₩34,061 | ₩34,088 | +0.08% | 1.4천 |
|---|
| 2025.12.10 | ₩34,115 | ₩34,115 | ₩34,027 | ₩34,027 | -0.26% | 1천 |
|---|
| 2025.12.09 | ₩33,967 | ₩34,115 | ₩33,967 | ₩34,045 | +0.23% | 2.1천 |
|---|
| 2025.12.08 | ₩34,074 | ₩34,088 | ₩34,029 | ₩34,034 | -0.12% | 4.5천 |
|---|
| 2025.12.05 | ₩34,022 | ₩34,115 | ₩34,021 | ₩34,082 | +0.18% | 4.1천 |
|---|
| 2025.12.04 | ₩34,031 | ₩34,031 | ₩34,021 | ₩34,021 | -0.03% | 400 |
|---|
| 2025.12.03 | ₩34,074 | ₩34,077 | ₩34,015 | ₩34,077 | +0.01% | 1.9천 |
|---|
| 2025.12.02 | ₩34,061 | ₩34,061 | ₩33,980 | ₩34,030 | -0.09% | 3.6천 |
|---|
| 2025.12.01 | ₩34,034 | ₩34,061 | ₩33,940 | ₩33,980 | -0.16% | 5.8천 |
|---|
| 2025.11.28 | ₩34,034 | ₩34,037 | ₩33,994 | ₩33,994 | -0.12% | 2.8천 |
|---|
| 2025.11.26 | ₩34,048 | ₩34,048 | ₩33,987 | ₩34,034 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩33,994 | ₩34,034 | ₩33,954 | ₩34,009 | +0.04% | 3.6천 |
|---|
| 2025.11.24 | ₩34,007 | ₩34,034 | ₩33,984 | ₩34,034 | +0.08% | 1.6천 |
|---|
| 2025.11.21 | ₩34,007 | ₩34,007 | ₩33,967 | ₩33,994 | -0.04% | 2.2천 |
|---|
| 2025.11.20 | ₩33,967 | ₩34,007 | ₩33,967 | ₩33,980 | +0.04% | 2.6천 |
|---|
| 2025.11.19 | ₩33,900 | ₩33,954 | ₩33,900 | ₩33,954 | +0.16% | 1.8천 |
|---|
| 2025.11.18 | ₩33,900 | ₩33,940 | ₩33,900 | ₩33,940 | +0.12% | 2천 |
|---|
| 2025.11.17 | ₩33,873 | ₩33,940 | ₩33,819 | ₩33,938 | +0.19% | 7.2천 |
|---|
| 2025.11.14 | ₩33,819 | ₩33,833 | ₩33,709 | ₩33,819 | 0.00% | 1.4만 |
|---|
| 2025.11.13 | ₩34,437 | ₩34,437 | ₩34,321 | ₩34,356 | -0.23% | 6.6천 |
|---|
| 2025.11.12 | ₩34,396 | ₩34,396 | ₩34,347 | ₩34,347 | -0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩34,383 | ₩34,383 | ₩34,345 | ₩34,365 | -0.05% | 2.7천 |
|---|
| 2025.11.10 | ₩34,356 | ₩34,369 | ₩34,343 | ₩34,343 | -0.04% | 2.9천 |
|---|
| 2025.11.07 | ₩34,316 | ₩34,369 | ₩34,277 | ₩34,356 | +0.12% | 9.1천 |
|---|
| 2025.11.06 | ₩34,316 | ₩34,316 | ₩34,246 | ₩34,316 | 0.00% | 5.1천 |
|---|
| 2025.11.05 | ₩34,316 | ₩34,316 | ₩34,289 | ₩34,289 | -0.08% | 1.3천 |
|---|
| 2025.11.04 | ₩34,289 | ₩34,316 | ₩34,289 | ₩34,304 | +0.04% | 1.5천 |
|---|
| 2025.11.03 | ₩34,262 | ₩34,302 | ₩34,215 | ₩34,302 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩34,316 | ₩34,316 | ₩34,209 | ₩34,262 | -0.16% | 5.2천 |
|---|
| 2025.10.30 | ₩34,249 | ₩34,249 | ₩34,141 | ₩34,200 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩34,115 | ₩34,262 | ₩34,115 | ₩34,262 | +0.43% | 2.9천 |
|---|
| 2025.10.28 | ₩34,209 | ₩34,209 | ₩34,128 | ₩34,141 | -0.20% | 1.9천 |
|---|
| 2025.10.27 | ₩34,168 | ₩34,262 | ₩34,107 | ₩34,182 | +0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩34,101 | ₩34,101 | ₩34,088 | ₩34,089 | -0.04% | 1.1천 |
|---|
| 2025.10.23 | ₩34,168 | ₩34,168 | ₩34,088 | ₩34,088 | -0.24% | 3.4천 |
|---|
| 2025.10.22 | ₩34,115 | ₩34,141 | ₩34,074 | ₩34,074 | -0.12% | 4.7천 |
|---|
| 2025.10.21 | ₩34,121 | ₩34,128 | ₩34,074 | ₩34,115 | -0.02% | 3.6천 |
|---|
| 2025.10.20 | ₩34,074 | ₩34,139 | ₩34,074 | ₩34,139 | +0.19% | 1.3천 |
|---|
| 2025.10.17 | ₩33,994 | ₩34,074 | ₩33,900 | ₩34,007 | +0.04% | 1.5만 |
|---|
| 2025.10.16 | ₩34,182 | ₩34,182 | ₩33,927 | ₩33,994 | -0.55% | 8.2천 |
|---|
| 2025.10.15 | ₩34,227 | ₩34,235 | ₩34,209 | ₩34,229 | +0.00% | 1.9천 |
|---|
| 2025.10.14 | ₩33,994 | ₩34,242 | ₩33,954 | ₩34,128 | +0.39% | 1.2만 |
|---|
| 2025.10.13 | ₩33,994 | ₩34,074 | ₩33,954 | ₩34,007 | +0.04% | 4.4천 |
|---|
| 2025.10.10 | ₩34,209 | ₩34,218 | ₩33,900 | ₩33,983 | -0.66% | 1.8만 |
|---|