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 | ₩33,709 | ₩34,070 | ₩33,642 | ₩33,830 | +0.36% | 1.3만 |
| 2026.10.08 | ₩33,803 | ₩33,856 | ₩33,749 | ₩33,749 | -0.16% | 2.8천 |
| 2026.10.07 | ₩33,943 | ₩33,943 | ₩33,709 | ₩33,789 | -0.45% | 6천 |
| 2026.10.06 | ₩33,803 | ₩33,843 | ₩33,736 | ₩33,776 | -0.08% | 5.3천 |
| 2026.10.05 | ₩33,716 | ₩33,870 | ₩33,696 | ₩33,763 | +0.14% | 9.4천 |
| 2026.10.02 | ₩33,830 | ₩34,070 | ₩33,736 | ₩33,736 | -0.28% | 1.3만 |
| 2026.10.01 | ₩33,709 | ₩34,003 | ₩33,709 | ₩33,883 | +0.52% | 2.8만 |
| 2026.09.30 | ₩33,870 | ₩33,977 | ₩33,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,843 |
| -0.08% |
| 2.1만 |
| 2026.09.29 | ₩34,070 | ₩34,070 | ₩33,616 | ₩33,816 | -0.75% | 8.1천 |
|---|
| 2026.09.28 | ₩33,696 | ₩33,956 | ₩33,696 | ₩33,823 | +0.38% | 8.9천 |
|---|
| 2026.09.25 | ₩33,870 | ₩33,870 | ₩33,602 | ₩33,661 | -0.62% | 7천 |
|---|
| 2026.09.24 | ₩33,602 | ₩34,070 | ₩33,602 | ₩34,003 | +1.19% | 5.8천 |
|---|
| 2026.09.23 | ₩33,602 | ₩33,763 | ₩33,602 | ₩33,763 | +0.48% | 2.7천 |
|---|
| 2026.09.22 | ₩33,656 | ₩33,763 | ₩33,589 | ₩33,602 | -0.16% | 2.6만 |
|---|
| 2026.09.21 | ₩33,723 | ₩33,727 | ₩33,642 | ₩33,656 | -0.20% | 7.2천 |
|---|
| 2026.09.18 | ₩33,696 | ₩33,736 | ₩33,671 | ₩33,735 | +0.11% | 5.7천 |
|---|
| 2026.09.17 | ₩33,642 | ₩33,749 | ₩33,642 | ₩33,736 | +0.28% | 2.8천 |
|---|
| 2026.09.16 | ₩33,642 | ₩33,736 | ₩33,642 | ₩33,661 | +0.06% | 4.5천 |
|---|
| 2026.09.15 | ₩33,602 | ₩33,669 | ₩33,602 | ₩33,656 | +0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩33,736 | ₩33,749 | ₩33,642 | ₩33,642 | -0.28% | 1.1천 |
|---|
| 2026.09.11 | ₩33,616 | ₩33,763 | ₩33,616 | ₩33,736 | +0.36% | 4.7천 |
|---|
| 2026.09.10 | ₩33,602 | ₩33,763 | ₩33,602 | ₩33,711 | +0.32% | 7.5천 |
|---|
| 2026.09.09 | ₩33,629 | ₩33,669 | ₩33,629 | ₩33,667 | +0.11% | 1.3천 |
|---|
| 2026.09.08 | ₩33,629 | ₩33,709 | ₩33,629 | ₩33,649 | +0.06% | 4.5천 |
|---|
| 2026.09.04 | ₩33,602 | ₩33,683 | ₩33,602 | ₩33,669 | +0.20% | 2.3천 |
|---|
| 2026.09.03 | ₩33,602 | ₩33,713 | ₩33,602 | ₩33,629 | +0.08% | 8.8천 |
|---|
| 2026.09.02 | ₩33,669 | ₩33,669 | ₩33,609 | ₩33,642 | -0.08% | 1.1만 |
|---|
| 2026.09.01 | ₩33,669 | ₩33,716 | ₩33,669 | ₩33,696 | +0.08% | 1.2천 |
|---|
| 2026.08.31 | ₩33,602 | ₩33,669 | ₩33,602 | ₩33,649 | +0.14% | 2.2만 |
|---|
| 2026.08.28 | ₩33,776 | ₩33,776 | ₩33,629 | ₩33,656 | -0.36% | 2.4만 |
|---|
| 2026.08.27 | ₩33,669 | ₩33,687 | ₩33,642 | ₩33,656 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩33,649 | ₩33,776 | ₩33,649 | ₩33,776 | +0.38% | 1.3만 |
|---|
| 2026.08.25 | ₩33,656 | ₩33,667 | ₩33,642 | ₩33,667 | +0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩33,642 | ₩33,683 | ₩33,642 | ₩33,656 | +0.04% | 6.6천 |
|---|
| 2026.08.21 | ₩33,629 | ₩33,669 | ₩33,629 | ₩33,642 | +0.04% | 3.1천 |
|---|
| 2026.08.20 | ₩33,602 | ₩33,669 | ₩33,602 | ₩33,642 | +0.12% | 3.3천 |
|---|
| 2026.08.19 | ₩33,629 | ₩33,723 | ₩33,616 | ₩33,616 | -0.04% | 1.3만 |
|---|
| 2026.08.18 | ₩33,723 | ₩33,723 | ₩33,642 | ₩33,696 | -0.08% | 1만 |
|---|
| 2026.08.17 | ₩33,669 | ₩33,743 | ₩33,656 | ₩33,656 | -0.04% | 8.1천 |
|---|
| 2026.08.14 | ₩33,709 | ₩33,749 | ₩33,602 | ₩33,683 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩34,230 | ₩34,244 | ₩34,217 | ₩34,244 | +0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩34,177 | ₩34,230 | ₩34,177 | ₩34,230 | +0.16% | 2.9천 |
|---|
| 2026.08.11 | ₩34,137 | ₩34,184 | ₩34,137 | ₩34,184 | +0.14% | 1.6천 |
|---|
| 2026.08.10 | ₩34,110 | ₩34,192 | ₩34,110 | ₩34,192 | +0.24% | 600 |
|---|
| 2026.08.07 | ₩34,070 | ₩34,217 | ₩34,070 | ₩34,217 | +0.43% | 2.6천 |
|---|
| 2026.08.06 | ₩34,043 | ₩34,157 | ₩34,043 | ₩34,137 | +0.27% | 900 |
|---|
| 2026.08.05 | ₩34,043 | ₩34,164 | ₩34,043 | ₩34,075 | +0.09% | 3.5천 |
|---|
| 2026.08.04 | ₩34,110 | ₩34,177 | ₩34,107 | ₩34,110 | 0.00% | 3.3천 |
|---|
| 2026.08.03 | ₩34,070 | ₩34,137 | ₩33,950 | ₩33,982 | -0.26% | 6.7천 |
|---|
| 2026.07.31 | ₩34,030 | ₩34,030 | ₩33,936 | ₩33,950 | -0.24% | 1.6천 |
|---|
| 2026.07.30 | ₩34,003 | ₩34,017 | ₩33,856 | ₩33,916 | -0.26% | 6천 |
|---|
| 2026.07.29 | ₩33,936 | ₩33,963 | ₩33,936 | ₩33,963 | +0.08% | 3천 |
|---|
| 2026.07.28 | ₩33,830 | ₩33,903 | ₩33,816 | ₩33,903 | +0.22% | 3.9천 |
|---|
| 2026.07.27 | ₩34,003 | ₩34,003 | ₩33,763 | ₩33,910 | -0.28% | 5.1천 |
|---|
| 2026.07.24 | ₩33,883 | ₩33,883 | ₩33,816 | ₩33,843 | -0.12% | 3.4천 |
|---|
| 2026.07.23 | ₩33,923 | ₩33,923 | ₩33,789 | ₩33,803 | -0.35% | 1.7천 |
|---|
| 2026.07.22 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,803 | ₩33,963 | ₩33,803 | ₩33,963 | +0.47% | 2.9천 |
|---|
| 2026.07.20 | ₩33,919 | ₩33,919 | ₩33,830 | ₩33,843 | -0.22% | 2.4천 |
|---|
| 2026.07.17 | ₩33,816 | ₩33,856 | ₩33,749 | ₩33,816 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩33,805 | ₩33,870 | ₩33,803 | ₩33,816 | +0.03% | 8.3천 |
|---|
| 2026.07.15 | ₩33,870 | ₩33,910 | ₩33,789 | ₩33,803 | -0.20% | 8.3천 |
|---|
| 2026.07.14 | ₩33,843 | ₩33,870 | ₩33,763 | ₩33,870 | +0.08% | 2.6천 |
|---|
| 2026.07.13 | ₩33,923 | ₩33,936 | ₩33,736 | ₩33,736 | -0.55% | 5.2천 |
|---|
| 2026.07.10 | ₩33,749 | ₩33,803 | ₩33,683 | ₩33,803 | +0.16% | 3.3천 |
|---|
| 2026.07.09 | ₩33,749 | ₩33,789 | ₩33,638 | ₩33,744 | -0.02% | 2.5만 |
|---|
| 2026.07.08 | ₩34,070 | ₩34,070 | ₩33,736 | ₩33,789 | -0.82% | 1.6만 |
|---|
| 2026.07.07 | ₩34,257 | ₩34,284 | ₩34,213 | ₩34,213 | -0.13% | 2.5천 |
|---|
| 2026.07.06 | ₩34,150 | ₩34,217 | ₩34,150 | ₩34,217 | +0.20% | 700 |
|---|
| 2026.07.02 | ₩34,379 | ₩34,379 | ₩34,284 | ₩34,297 | -0.24% | 1.8천 |
|---|
| 2026.07.01 | ₩34,177 | ₩34,237 | ₩34,177 | ₩34,217 | +0.12% | 3.5천 |
|---|
| 2026.06.30 | ₩34,431 | ₩34,431 | ₩34,297 | ₩34,297 | -0.39% | 6.8천 |
|---|
| 2026.06.29 | ₩34,017 | ₩34,431 | ₩34,017 | ₩34,431 | +1.22% | 1천 |
|---|
| 2026.06.26 | ₩33,950 | ₩34,257 | ₩33,950 | ₩34,043 | +0.28% | 5.3천 |
|---|
| 2026.06.25 | ₩34,082 | ₩34,284 | ₩34,082 | ₩34,097 | +0.04% | 2.8천 |
|---|
| 2026.06.24 | ₩34,471 | ₩34,471 | ₩34,258 | ₩34,284 | -0.54% | 8.2천 |
|---|
| 2026.06.23 | ₩34,671 | ₩34,671 | ₩34,110 | ₩34,397 | -0.79% | 1.7만 |
|---|
| 2026.06.22 | ₩34,244 | ₩34,564 | ₩33,870 | ₩34,351 | +0.31% | 2.6만 |
|---|
| 2026.06.18 | ₩33,977 | ₩34,337 | ₩33,977 | ₩34,244 | +0.79% | 1.6만 |
|---|
| 2026.06.17 | ₩34,123 | ₩34,361 | ₩34,070 | ₩34,083 | -0.12% | 4.6천 |
|---|
| 2026.06.16 | ₩34,030 | ₩34,391 | ₩34,030 | ₩34,137 | +0.31% | 7.6천 |
|---|
| 2026.06.15 | ₩34,057 | ₩34,057 | ₩33,990 | ₩34,030 | -0.08% | 5.5천 |
|---|
| 2026.06.12 | ₩34,070 | ₩34,070 | ₩34,017 | ₩34,017 | -0.16% | 1천 |
|---|
| 2026.06.11 | ₩34,107 | ₩34,111 | ₩34,003 | ₩34,057 | -0.15% | 5.3천 |
|---|
| 2026.06.10 | ₩33,910 | ₩33,963 | ₩33,736 | ₩33,936 | +0.08% | 3.5천 |
|---|
| 2026.06.09 | ₩33,769 | ₩34,190 | ₩33,709 | ₩34,083 | +0.93% | 2.2만 |
|---|
| 2026.06.08 | ₩33,836 | ₩33,936 | ₩33,830 | ₩33,876 | +0.12% | 1.8만 |
|---|
| 2026.06.05 | ₩33,870 | ₩33,870 | ₩33,803 | ₩33,803 | -0.20% | 2.6천 |
|---|
| 2026.06.04 | ₩33,789 | ₩33,803 | ₩33,763 | ₩33,803 | +0.04% | 2천 |
|---|
| 2026.06.03 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩33,709 | ₩33,787 | ₩33,709 | ₩33,749 | +0.12% | 1.3천 |
|---|
| 2026.06.01 | ₩33,749 | ₩33,803 | ₩33,749 | ₩33,749 | 0.00% | 4.1천 |
|---|
| 2026.05.29 | ₩33,763 | ₩33,763 | ₩33,723 | ₩33,763 | 0.00% | 2.4천 |
|---|
| 2026.05.28 | ₩33,763 | ₩33,763 | ₩33,683 | ₩33,749 | -0.04% | 5천 |
|---|
| 2026.05.27 | ₩33,716 | ₩33,749 | ₩33,703 | ₩33,709 | -0.02% | 4.5천 |
|---|
| 2026.05.26 | ₩33,749 | ₩33,776 | ₩33,637 | ₩33,716 | -0.10% | 5.2천 |
|---|
| 2026.05.22 | ₩33,636 | ₩33,736 | ₩33,636 | ₩33,723 | +0.26% | 3.5천 |
|---|
| 2026.05.21 | ₩33,800 | ₩33,800 | ₩33,636 | ₩33,736 | -0.19% | 3.4천 |
|---|
| 2026.05.20 | ₩33,693 | ₩33,736 | ₩33,589 | ₩33,656 | -0.11% | 1.1만 |
|---|
| 2026.05.19 | ₩33,683 | ₩33,803 | ₩33,602 | ₩33,780 | +0.29% | 1.5만 |
|---|
| 2026.05.18 | ₩33,589 | ₩33,736 | ₩33,576 | ₩33,656 | +0.20% | 2.3만 |
|---|
| 2026.05.15 | ₩33,589 | ₩33,602 | ₩33,536 | ₩33,576 | -0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩34,337 | ₩34,337 | ₩34,137 | ₩34,150 | -0.54% | 1.9만 |
|---|
| 2026.05.13 | ₩34,230 | ₩34,331 | ₩34,217 | ₩34,250 | +0.06% | 3.6천 |
|---|
| 2026.05.12 | ₩34,297 | ₩34,311 | ₩34,217 | ₩34,217 | -0.23% | 3.4천 |
|---|
| 2026.05.11 | ₩34,363 | ₩34,363 | ₩34,270 | ₩34,270 | -0.27% | 2.5천 |
|---|
| 2026.05.08 | ₩34,317 | ₩34,364 | ₩34,284 | ₩34,324 | +0.02% | 3.8천 |
|---|
| 2026.05.07 | ₩34,270 | ₩34,284 | ₩34,270 | ₩34,284 | +0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩34,270 | ₩34,377 | ₩34,270 | ₩34,377 | +0.31% | 2.7천 |
|---|
| 2026.05.05 | ₩34,270 | ₩34,377 | ₩34,270 | ₩34,377 | +0.31% | 2.5천 |
|---|
| 2026.05.04 | ₩34,270 | ₩34,337 | ₩34,270 | ₩34,337 | +0.19% | 600 |
|---|
| 2026.05.01 | ₩34,351 | ₩34,351 | ₩34,270 | ₩34,292 | -0.17% | 1천 |
|---|
| 2026.04.30 | ₩34,324 | ₩34,391 | ₩34,137 | ₩34,257 | -0.19% | 5.7천 |
|---|
| 2026.04.29 | ₩34,336 | ₩34,337 | ₩34,201 | ₩34,204 | -0.39% | 6.2천 |
|---|
| 2026.04.28 | ₩34,070 | ₩34,230 | ₩34,070 | ₩34,204 | +0.39% | 5.4천 |
|---|
| 2026.04.27 | ₩34,003 | ₩34,137 | ₩34,003 | ₩34,137 | +0.39% | 7.5천 |
|---|
| 2026.04.24 | ₩34,164 | ₩34,164 | ₩34,070 | ₩34,103 | -0.18% | 1.3천 |
|---|
| 2026.04.23 | ₩34,030 | ₩34,164 | ₩34,017 | ₩34,070 | +0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩34,003 | ₩34,137 | ₩34,003 | ₩34,137 | +0.39% | 4.7천 |
|---|
| 2026.04.21 | ₩34,070 | ₩34,137 | ₩34,070 | ₩34,087 | +0.05% | 6.9천 |
|---|
| 2026.04.20 | ₩34,123 | ₩34,123 | ₩34,070 | ₩34,070 | -0.16% | 1천 |
|---|
| 2026.04.17 | ₩34,137 | ₩34,150 | ₩34,017 | ₩34,097 | -0.12% | 1.2천 |
|---|
| 2026.04.16 | ₩34,050 | ₩34,050 | ₩33,936 | ₩34,017 | -0.10% | 4.8천 |
|---|
| 2026.04.15 | ₩34,003 | ₩34,110 | ₩33,936 | ₩33,963 | -0.12% | 4천 |
|---|
| 2026.04.14 | ₩33,936 | ₩33,977 | ₩33,910 | ₩33,910 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩33,910 | ₩33,963 | ₩33,883 | ₩33,896 | -0.04% | 8.8천 |
|---|
| 2026.04.10 | ₩33,880 | ₩33,936 | ₩33,880 | ₩33,936 | +0.17% | 800 |
|---|
| 2026.04.09 | ₩33,803 | ₩33,936 | ₩33,803 | ₩33,856 | +0.16% | 6.1천 |
|---|
| 2026.04.08 | ₩33,936 | ₩33,962 | ₩33,886 | ₩33,928 | -0.02% | 4.2천 |
|---|
| 2026.04.07 | ₩33,963 | ₩33,963 | ₩33,830 | ₩33,870 | -0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩33,936 | ₩33,936 | ₩33,843 | ₩33,936 | 0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩33,923 | ₩33,923 | ₩33,870 | ₩33,870 | -0.16% | 4.5천 |
|---|
| 2026.04.01 | ₩33,789 | ₩33,936 | ₩33,789 | ₩33,856 | +0.20% | 2.5천 |
|---|
| 2026.03.31 | ₩33,936 | ₩33,936 | ₩33,763 | ₩33,843 | -0.28% | 2.3천 |
|---|
| 2026.03.30 | ₩33,936 | ₩33,963 | ₩33,803 | ₩33,803 | -0.39% | 2.3천 |
|---|
| 2026.03.27 | ₩33,923 | ₩33,923 | ₩33,696 | ₩33,843 | -0.24% | 1천 |
|---|
| 2026.03.26 | ₩33,856 | ₩33,856 | ₩33,789 | ₩33,789 | -0.20% | 3.4천 |
|---|
| 2026.03.25 | ₩33,803 | ₩33,868 | ₩33,696 | ₩33,868 | +0.19% | 6.6천 |
|---|
| 2026.03.24 | ₩33,936 | ₩33,936 | ₩33,736 | ₩33,890 | -0.14% | 8.5천 |
|---|
| 2026.03.23 | ₩33,723 | ₩33,783 | ₩33,669 | ₩33,743 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩33,736 | ₩33,894 | ₩33,629 | ₩33,629 | -0.32% | 1.3만 |
|---|
| 2026.03.19 | ₩33,763 | ₩33,936 | ₩33,683 | ₩33,789 | +0.08% | 1.1만 |
|---|
| 2026.03.18 | ₩33,763 | ₩33,763 | ₩33,669 | ₩33,724 | -0.11% | 4.1천 |
|---|
| 2026.03.17 | ₩33,689 | ₩33,936 | ₩33,683 | ₩33,709 | +0.06% | 7천 |
|---|
| 2026.03.16 | ₩33,629 | ₩33,709 | ₩33,629 | ₩33,696 | +0.20% | 6.8천 |
|---|
| 2026.03.13 | ₩33,629 | ₩33,669 | ₩33,629 | ₩33,629 | 0.00% | 1.5천 |
|---|
| 2026.03.12 | ₩33,723 | ₩33,723 | ₩33,656 | ₩33,677 | -0.13% | 9.4천 |
|---|
| 2026.03.11 | ₩33,723 | ₩33,736 | ₩33,683 | ₩33,683 | -0.12% | 2.8천 |
|---|
| 2026.03.10 | ₩33,681 | ₩33,696 | ₩33,645 | ₩33,651 | -0.09% | 8.2천 |
|---|
| 2026.03.09 | ₩33,349 | ₩33,642 | ₩33,349 | ₩33,602 | +0.76% | 3만 |
|---|
| 2026.03.06 | ₩33,716 | ₩33,736 | ₩33,669 | ₩33,673 | -0.13% | 3천 |
|---|
| 2026.03.05 | ₩33,736 | ₩33,736 | ₩33,669 | ₩33,669 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩33,669 | ₩33,723 | ₩33,669 | ₩33,709 | +0.12% | 2천 |
|---|
| 2026.03.03 | ₩33,669 | ₩33,689 | ₩33,602 | ₩33,645 | -0.07% | 1.9만 |
|---|
| 2026.03.02 | ₩33,736 | ₩33,736 | ₩33,629 | ₩33,708 | -0.08% | 7.1천 |
|---|
| 2026.02.27 | ₩33,763 | ₩33,783 | ₩33,736 | ₩33,763 | 0.00% | 7.4천 |
|---|
| 2026.02.26 | ₩33,683 | ₩33,749 | ₩33,683 | ₩33,736 | +0.16% | 5.6천 |
|---|
| 2026.02.25 | ₩33,712 | ₩33,756 | ₩33,669 | ₩33,756 | +0.13% | 9.4천 |
|---|
| 2026.02.24 | ₩33,763 | ₩33,789 | ₩33,763 | ₩33,780 | +0.05% | 2.7천 |
|---|
| 2026.02.23 | ₩33,696 | ₩33,803 | ₩33,509 | ₩33,763 | +0.20% | 1.1만 |
|---|
| 2026.02.20 | ₩33,843 | ₩33,843 | ₩33,776 | ₩33,803 | -0.12% | 5.4천 |
|---|
| 2026.02.19 | ₩33,736 | ₩33,803 | ₩33,709 | ₩33,776 | +0.12% | 6.2천 |
|---|
| 2026.02.18 | ₩33,749 | ₩33,883 | ₩33,736 | ₩33,883 | +0.40% | 2.9만 |
|---|
| 2026.02.17 | ₩33,910 | ₩33,910 | ₩33,711 | ₩33,749 | -0.47% | 2.6만 |
|---|
| 2026.02.13 | ₩33,683 | ₩33,736 | ₩33,536 | ₩33,709 | +0.08% | 3.2만 |
|---|
| 2026.02.12 | ₩34,337 | ₩34,364 | ₩34,244 | ₩34,284 | -0.16% | 1.5만 |
|---|
| 2026.02.11 | ₩34,337 | ₩34,337 | ₩34,290 | ₩34,336 | -0.00% | 1.6천 |
|---|
| 2026.02.10 | ₩34,311 | ₩34,361 | ₩34,284 | ₩34,324 | +0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩34,296 | ₩34,331 | ₩34,284 | ₩34,311 | +0.04% | 4.6천 |
|---|
| 2026.02.06 | ₩34,270 | ₩34,337 | ₩34,270 | ₩34,311 | +0.12% | 6만 |
|---|
| 2026.02.05 | ₩34,230 | ₩34,284 | ₩34,230 | ₩34,230 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩34,297 | ₩34,297 | ₩34,230 | ₩34,230 | -0.19% | 1.3만 |
|---|
| 2026.02.03 | ₩34,244 | ₩34,324 | ₩34,244 | ₩34,284 | +0.12% | 7.3천 |
|---|
| 2026.02.02 | ₩34,083 | ₩34,204 | ₩34,030 | ₩34,204 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩34,137 | ₩34,137 | ₩34,017 | ₩34,017 | -0.35% | 2.4천 |
|---|
| 2026.01.29 | ₩34,110 | ₩34,137 | ₩34,057 | ₩34,110 | 0.00% | 7천 |
|---|
| 2026.01.28 | ₩34,083 | ₩34,137 | ₩34,083 | ₩34,137 | +0.16% | 2.9천 |
|---|
| 2026.01.27 | ₩34,070 | ₩34,150 | ₩34,063 | ₩34,137 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩34,070 | ₩34,117 | ₩34,070 | ₩34,083 | +0.04% | 4.3천 |
|---|
| 2026.01.23 | ₩34,070 | ₩34,083 | ₩34,041 | ₩34,070 | 0.00% | 2.7천 |
|---|
| 2026.01.22 | ₩34,034 | ₩34,083 | ₩34,034 | ₩34,069 | +0.10% | 7.6천 |
|---|
| 2026.01.21 | ₩34,017 | ₩34,043 | ₩34,017 | ₩34,043 | +0.08% | 6.9천 |
|---|
| 2026.01.20 | ₩33,923 | ₩34,030 | ₩33,896 | ₩34,017 | +0.28% | 2.3만 |
|---|
| 2026.01.16 | ₩33,923 | ₩33,950 | ₩33,923 | ₩33,950 | +0.08% | 9.5천 |
|---|
| 2026.01.15 | ₩33,977 | ₩33,977 | ₩33,903 | ₩33,939 | -0.11% | 1.5만 |
|---|
| 2026.01.14 | ₩33,963 | ₩33,963 | ₩33,910 | ₩33,910 | -0.16% | 4.2천 |
|---|
| 2026.01.13 | ₩33,936 | ₩33,963 | ₩33,888 | ₩33,946 | +0.03% | 5.8천 |
|---|
| 2026.01.12 | ₩33,963 | ₩33,963 | ₩33,830 | ₩33,919 | -0.13% | 3.3만 |
|---|
| 2026.01.09 | ₩33,910 | ₩33,963 | ₩33,896 | ₩33,963 | +0.16% | 1.6만 |
|---|
| 2026.01.08 | ₩33,896 | ₩33,896 | ₩33,883 | ₩33,896 | 0.00% | 8천 |
|---|
| 2026.01.07 | ₩33,896 | ₩33,936 | ₩33,883 | ₩33,896 | 0.00% | 5.2천 |
|---|
| 2026.01.06 | ₩33,896 | ₩33,936 | ₩33,883 | ₩33,895 | -0.00% | 5.1천 |
|---|
| 2026.01.05 | ₩33,896 | ₩33,950 | ₩33,883 | ₩33,896 | 0.00% | 6.9천 |
|---|
| 2026.01.02 | ₩33,896 | ₩33,896 | ₩33,852 | ₩33,870 | -0.08% | 2.2천 |
|---|
| 2025.12.31 | ₩33,843 | ₩33,872 | ₩33,843 | ₩33,872 | +0.09% | 900 |
|---|
| 2025.12.30 | ₩33,803 | ₩33,870 | ₩33,776 | ₩33,803 | 0.00% | 6.2천 |
|---|
| 2025.12.29 | ₩33,936 | ₩33,936 | ₩33,830 | ₩33,883 | -0.16% | 1.8천 |
|---|
| 2025.12.26 | ₩33,936 | ₩33,970 | ₩33,936 | ₩33,939 | +0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩33,968 | ₩33,990 | ₩33,936 | ₩33,990 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩34,003 | ₩34,030 | ₩34,003 | ₩34,017 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,936 | ₩33,963 | ₩33,916 | ₩33,963 | +0.08% | 6.9천 |
|---|
| 2025.12.19 | ₩33,936 | ₩33,936 | ₩33,910 | ₩33,910 | -0.08% | 900 |
|---|
| 2025.12.18 | ₩33,883 | ₩33,910 | ₩33,828 | ₩33,910 | +0.08% | 4천 |
|---|
| 2025.12.17 | ₩33,867 | ₩33,936 | ₩33,816 | ₩33,830 | -0.11% | 1.6만 |
|---|
| 2025.12.16 | ₩33,870 | ₩33,943 | ₩33,830 | ₩33,830 | -0.12% | 6천 |
|---|
| 2025.12.15 | ₩33,883 | ₩33,920 | ₩33,883 | ₩33,911 | +0.08% | 1천 |
|---|
| 2025.12.12 | ₩33,866 | ₩33,899 | ₩33,866 | ₩33,883 | +0.05% | 1천 |
|---|
| 2025.12.11 | ₩33,923 | ₩33,977 | ₩33,923 | ₩33,950 | +0.08% | 1.4천 |
|---|
| 2025.12.10 | ₩33,977 | ₩33,977 | ₩33,890 | ₩33,890 | -0.26% | 1천 |
|---|
| 2025.12.09 | ₩33,830 | ₩33,977 | ₩33,830 | ₩33,907 | +0.23% | 2.1천 |
|---|
| 2025.12.08 | ₩33,936 | ₩33,950 | ₩33,891 | ₩33,896 | -0.12% | 4.5천 |
|---|
| 2025.12.05 | ₩33,884 | ₩33,977 | ₩33,883 | ₩33,944 | +0.18% | 4.1천 |
|---|
| 2025.12.04 | ₩33,894 | ₩33,894 | ₩33,883 | ₩33,883 | -0.03% | 400 |
|---|
| 2025.12.03 | ₩33,936 | ₩33,939 | ₩33,878 | ₩33,939 | +0.01% | 1.9천 |
|---|
| 2025.12.02 | ₩33,923 | ₩33,923 | ₩33,843 | ₩33,892 | -0.09% | 3.6천 |
|---|
| 2025.12.01 | ₩33,896 | ₩33,923 | ₩33,803 | ₩33,843 | -0.16% | 5.8천 |
|---|
| 2025.11.28 | ₩33,896 | ₩33,899 | ₩33,856 | ₩33,856 | -0.12% | 2.8천 |
|---|
| 2025.11.26 | ₩33,910 | ₩33,910 | ₩33,850 | ₩33,896 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩33,856 | ₩33,896 | ₩33,816 | ₩33,871 | +0.04% | 3.6천 |
|---|
| 2025.11.24 | ₩33,870 | ₩33,896 | ₩33,847 | ₩33,896 | +0.08% | 1.6천 |
|---|
| 2025.11.21 | ₩33,870 | ₩33,870 | ₩33,830 | ₩33,856 | -0.04% | 2.2천 |
|---|
| 2025.11.20 | ₩33,830 | ₩33,870 | ₩33,830 | ₩33,843 | +0.04% | 2.6천 |
|---|
| 2025.11.19 | ₩33,763 | ₩33,816 | ₩33,763 | ₩33,816 | +0.16% | 1.8천 |
|---|
| 2025.11.18 | ₩33,763 | ₩33,803 | ₩33,763 | ₩33,803 | +0.12% | 2천 |
|---|
| 2025.11.17 | ₩33,736 | ₩33,803 | ₩33,683 | ₩33,800 | +0.19% | 7.2천 |
|---|
| 2025.11.14 | ₩33,683 | ₩33,696 | ₩33,573 | ₩33,683 | 0.00% | 1.4만 |
|---|
| 2025.11.13 | ₩34,297 | ₩34,297 | ₩34,182 | ₩34,217 | -0.23% | 6.6천 |
|---|
| 2025.11.12 | ₩34,257 | ₩34,257 | ₩34,208 | ₩34,208 | -0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩34,244 | ₩34,244 | ₩34,206 | ₩34,226 | -0.05% | 2.7천 |
|---|
| 2025.11.10 | ₩34,217 | ₩34,230 | ₩34,204 | ₩34,204 | -0.04% | 2.9천 |
|---|
| 2025.11.07 | ₩34,177 | ₩34,230 | ₩34,138 | ₩34,217 | +0.12% | 9.1천 |
|---|
| 2025.11.06 | ₩34,177 | ₩34,177 | ₩34,107 | ₩34,177 | 0.00% | 5.1천 |
|---|
| 2025.11.05 | ₩34,177 | ₩34,177 | ₩34,150 | ₩34,150 | -0.08% | 1.3천 |
|---|
| 2025.11.04 | ₩34,150 | ₩34,177 | ₩34,150 | ₩34,165 | +0.04% | 1.5천 |
|---|
| 2025.11.03 | ₩34,123 | ₩34,164 | ₩34,077 | ₩34,164 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩34,177 | ₩34,177 | ₩34,070 | ₩34,123 | -0.16% | 5.2천 |
|---|
| 2025.10.30 | ₩34,110 | ₩34,110 | ₩34,003 | ₩34,062 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩33,977 | ₩34,123 | ₩33,977 | ₩34,123 | +0.43% | 2.9천 |
|---|
| 2025.10.28 | ₩34,070 | ₩34,070 | ₩33,990 | ₩34,003 | -0.20% | 1.9천 |
|---|
| 2025.10.27 | ₩34,030 | ₩34,123 | ₩33,968 | ₩34,043 | +0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩33,963 | ₩33,963 | ₩33,950 | ₩33,951 | -0.04% | 1.1천 |
|---|
| 2025.10.23 | ₩34,030 | ₩34,030 | ₩33,950 | ₩33,950 | -0.24% | 3.4천 |
|---|
| 2025.10.22 | ₩33,977 | ₩34,003 | ₩33,936 | ₩33,936 | -0.12% | 4.7천 |
|---|
| 2025.10.21 | ₩33,983 | ₩33,990 | ₩33,936 | ₩33,977 | -0.02% | 3.6천 |
|---|
| 2025.10.20 | ₩33,936 | ₩34,001 | ₩33,936 | ₩34,001 | +0.19% | 1.3천 |
|---|
| 2025.10.17 | ₩33,856 | ₩33,936 | ₩33,763 | ₩33,870 | +0.04% | 1.5만 |
|---|
| 2025.10.16 | ₩34,043 | ₩34,043 | ₩33,789 | ₩33,856 | -0.55% | 8.2천 |
|---|
| 2025.10.15 | ₩34,089 | ₩34,097 | ₩34,070 | ₩34,090 | +0.00% | 1.9천 |
|---|
| 2025.10.14 | ₩33,856 | ₩34,103 | ₩33,816 | ₩33,990 | +0.39% | 1.2만 |
|---|
| 2025.10.13 | ₩33,856 | ₩33,936 | ₩33,816 | ₩33,870 | +0.04% | 4.4천 |
|---|
| 2025.10.10 | ₩34,070 | ₩34,079 | ₩33,763 | ₩33,846 | -0.66% | 1.8만 |
|---|