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 | ₩33,770 | ₩34,131 | ₩33,703 | ₩33,890 | +0.36% | 1.3만 |
| 2026.10.08 | ₩33,864 | ₩33,917 | ₩33,810 | ₩33,810 | -0.16% | 2.8천 |
| 2026.10.07 | ₩34,004 | ₩34,004 | ₩33,770 | ₩33,850 | -0.45% | 6천 |
| 2026.10.06 | ₩33,864 | ₩33,904 | ₩33,797 | ₩33,837 | -0.08% | 5.3천 |
| 2026.10.05 | ₩33,777 | ₩33,930 | ₩33,756 | ₩33,823 | +0.14% | 9.4천 |
| 2026.10.02 | ₩33,890 | ₩34,131 | ₩33,797 | ₩33,797 | -0.28% | 1.3만 |
| 2026.10.01 | ₩33,770 | ₩34,064 | ₩33,770 | ₩33,944 | +0.52% | 2.8만 |
| 2026.09.30 | ₩33,930 | ₩34,038 | ₩33,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,904 |
| -0.08% |
| 2.1만 |
| 2026.09.29 | ₩34,131 | ₩34,131 | ₩33,676 | ₩33,877 | -0.75% | 8.1천 |
|---|
| 2026.09.28 | ₩33,756 | ₩34,017 | ₩33,756 | ₩33,884 | +0.38% | 8.9천 |
|---|
| 2026.09.25 | ₩33,930 | ₩33,930 | ₩33,663 | ₩33,722 | -0.62% | 7천 |
|---|
| 2026.09.24 | ₩33,663 | ₩34,131 | ₩33,663 | ₩34,064 | +1.19% | 5.8천 |
|---|
| 2026.09.23 | ₩33,663 | ₩33,823 | ₩33,663 | ₩33,823 | +0.48% | 2.7천 |
|---|
| 2026.09.22 | ₩33,716 | ₩33,823 | ₩33,649 | ₩33,663 | -0.16% | 2.6만 |
|---|
| 2026.09.21 | ₩33,783 | ₩33,787 | ₩33,703 | ₩33,716 | -0.20% | 7.2천 |
|---|
| 2026.09.18 | ₩33,756 | ₩33,797 | ₩33,731 | ₩33,795 | +0.11% | 5.7천 |
|---|
| 2026.09.17 | ₩33,703 | ₩33,810 | ₩33,703 | ₩33,797 | +0.28% | 2.8천 |
|---|
| 2026.09.16 | ₩33,703 | ₩33,797 | ₩33,703 | ₩33,722 | +0.06% | 4.5천 |
|---|
| 2026.09.15 | ₩33,663 | ₩33,730 | ₩33,663 | ₩33,716 | +0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩33,797 | ₩33,810 | ₩33,703 | ₩33,703 | -0.28% | 1.1천 |
|---|
| 2026.09.11 | ₩33,676 | ₩33,823 | ₩33,676 | ₩33,797 | +0.36% | 4.7천 |
|---|
| 2026.09.10 | ₩33,663 | ₩33,823 | ₩33,663 | ₩33,771 | +0.32% | 7.5천 |
|---|
| 2026.09.09 | ₩33,690 | ₩33,730 | ₩33,690 | ₩33,727 | +0.11% | 1.3천 |
|---|
| 2026.09.08 | ₩33,690 | ₩33,770 | ₩33,690 | ₩33,710 | +0.06% | 4.5천 |
|---|
| 2026.09.04 | ₩33,663 | ₩33,743 | ₩33,663 | ₩33,730 | +0.20% | 2.3천 |
|---|
| 2026.09.03 | ₩33,663 | ₩33,774 | ₩33,663 | ₩33,690 | +0.08% | 8.8천 |
|---|
| 2026.09.02 | ₩33,730 | ₩33,730 | ₩33,669 | ₩33,703 | -0.08% | 1.1만 |
|---|
| 2026.09.01 | ₩33,730 | ₩33,777 | ₩33,730 | ₩33,756 | +0.08% | 1.2천 |
|---|
| 2026.08.31 | ₩33,663 | ₩33,730 | ₩33,663 | ₩33,710 | +0.14% | 2.2만 |
|---|
| 2026.08.28 | ₩33,837 | ₩33,837 | ₩33,690 | ₩33,716 | -0.36% | 2.4만 |
|---|
| 2026.08.27 | ₩33,730 | ₩33,747 | ₩33,703 | ₩33,716 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩33,710 | ₩33,837 | ₩33,710 | ₩33,837 | +0.38% | 1.3만 |
|---|
| 2026.08.25 | ₩33,716 | ₩33,727 | ₩33,703 | ₩33,727 | +0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩33,703 | ₩33,743 | ₩33,703 | ₩33,716 | +0.04% | 6.6천 |
|---|
| 2026.08.21 | ₩33,690 | ₩33,730 | ₩33,690 | ₩33,703 | +0.04% | 3.1천 |
|---|
| 2026.08.20 | ₩33,663 | ₩33,730 | ₩33,663 | ₩33,703 | +0.12% | 3.3천 |
|---|
| 2026.08.19 | ₩33,690 | ₩33,783 | ₩33,676 | ₩33,676 | -0.04% | 1.3만 |
|---|
| 2026.08.18 | ₩33,783 | ₩33,783 | ₩33,703 | ₩33,756 | -0.08% | 1만 |
|---|
| 2026.08.17 | ₩33,730 | ₩33,803 | ₩33,716 | ₩33,716 | -0.04% | 8.1천 |
|---|
| 2026.08.14 | ₩33,770 | ₩33,810 | ₩33,663 | ₩33,743 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩34,292 | ₩34,305 | ₩34,278 | ₩34,305 | +0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩34,238 | ₩34,292 | ₩34,238 | ₩34,292 | +0.16% | 2.9천 |
|---|
| 2026.08.11 | ₩34,198 | ₩34,245 | ₩34,198 | ₩34,245 | +0.14% | 1.6천 |
|---|
| 2026.08.10 | ₩34,171 | ₩34,253 | ₩34,171 | ₩34,253 | +0.24% | 600 |
|---|
| 2026.08.07 | ₩34,131 | ₩34,278 | ₩34,131 | ₩34,278 | +0.43% | 2.6천 |
|---|
| 2026.08.06 | ₩34,104 | ₩34,218 | ₩34,104 | ₩34,198 | +0.27% | 900 |
|---|
| 2026.08.05 | ₩34,104 | ₩34,225 | ₩34,104 | ₩34,137 | +0.09% | 3.5천 |
|---|
| 2026.08.04 | ₩34,171 | ₩34,238 | ₩34,169 | ₩34,171 | 0.00% | 3.3천 |
|---|
| 2026.08.03 | ₩34,131 | ₩34,198 | ₩34,011 | ₩34,043 | -0.26% | 6.7천 |
|---|
| 2026.07.31 | ₩34,091 | ₩34,091 | ₩33,997 | ₩34,011 | -0.24% | 1.6천 |
|---|
| 2026.07.30 | ₩34,064 | ₩34,078 | ₩33,917 | ₩33,977 | -0.26% | 6천 |
|---|
| 2026.07.29 | ₩33,997 | ₩34,024 | ₩33,997 | ₩34,024 | +0.08% | 3천 |
|---|
| 2026.07.28 | ₩33,890 | ₩33,964 | ₩33,877 | ₩33,964 | +0.22% | 3.9천 |
|---|
| 2026.07.27 | ₩34,064 | ₩34,064 | ₩33,823 | ₩33,971 | -0.28% | 5.1천 |
|---|
| 2026.07.24 | ₩33,944 | ₩33,944 | ₩33,877 | ₩33,904 | -0.12% | 3.4천 |
|---|
| 2026.07.23 | ₩33,984 | ₩33,984 | ₩33,850 | ₩33,864 | -0.35% | 1.7천 |
|---|
| 2026.07.22 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,864 | ₩34,024 | ₩33,864 | ₩34,024 | +0.47% | 2.9천 |
|---|
| 2026.07.20 | ₩33,980 | ₩33,980 | ₩33,890 | ₩33,904 | -0.22% | 2.4천 |
|---|
| 2026.07.17 | ₩33,877 | ₩33,917 | ₩33,810 | ₩33,877 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩33,866 | ₩33,930 | ₩33,864 | ₩33,877 | +0.03% | 8.3천 |
|---|
| 2026.07.15 | ₩33,930 | ₩33,971 | ₩33,850 | ₩33,864 | -0.20% | 8.3천 |
|---|
| 2026.07.14 | ₩33,904 | ₩33,930 | ₩33,823 | ₩33,930 | +0.08% | 2.6천 |
|---|
| 2026.07.13 | ₩33,984 | ₩33,997 | ₩33,797 | ₩33,797 | -0.55% | 5.2천 |
|---|
| 2026.07.10 | ₩33,810 | ₩33,864 | ₩33,743 | ₩33,864 | +0.16% | 3.3천 |
|---|
| 2026.07.09 | ₩33,810 | ₩33,850 | ₩33,699 | ₩33,805 | -0.02% | 2.5만 |
|---|
| 2026.07.08 | ₩34,131 | ₩34,131 | ₩33,797 | ₩33,850 | -0.82% | 1.6만 |
|---|
| 2026.07.07 | ₩34,319 | ₩34,345 | ₩34,274 | ₩34,274 | -0.13% | 2.5천 |
|---|
| 2026.07.06 | ₩34,212 | ₩34,278 | ₩34,212 | ₩34,278 | +0.20% | 700 |
|---|
| 2026.07.02 | ₩34,440 | ₩34,440 | ₩34,345 | ₩34,359 | -0.24% | 1.8천 |
|---|
| 2026.07.01 | ₩34,238 | ₩34,299 | ₩34,238 | ₩34,278 | +0.12% | 3.5천 |
|---|
| 2026.06.30 | ₩34,493 | ₩34,493 | ₩34,359 | ₩34,359 | -0.39% | 6.8천 |
|---|
| 2026.06.29 | ₩34,078 | ₩34,493 | ₩34,078 | ₩34,493 | +1.22% | 1천 |
|---|
| 2026.06.26 | ₩34,011 | ₩34,319 | ₩34,011 | ₩34,104 | +0.28% | 5.3천 |
|---|
| 2026.06.25 | ₩34,143 | ₩34,345 | ₩34,143 | ₩34,158 | +0.04% | 2.8천 |
|---|
| 2026.06.24 | ₩34,533 | ₩34,533 | ₩34,320 | ₩34,345 | -0.54% | 8.2천 |
|---|
| 2026.06.23 | ₩34,734 | ₩34,734 | ₩34,171 | ₩34,459 | -0.79% | 1.7만 |
|---|
| 2026.06.22 | ₩34,305 | ₩34,626 | ₩33,930 | ₩34,412 | +0.31% | 2.6만 |
|---|
| 2026.06.18 | ₩34,038 | ₩34,399 | ₩34,038 | ₩34,305 | +0.79% | 1.6만 |
|---|
| 2026.06.17 | ₩34,185 | ₩34,423 | ₩34,131 | ₩34,145 | -0.12% | 4.6천 |
|---|
| 2026.06.16 | ₩34,091 | ₩34,452 | ₩34,091 | ₩34,198 | +0.31% | 7.6천 |
|---|
| 2026.06.15 | ₩34,118 | ₩34,118 | ₩34,051 | ₩34,091 | -0.08% | 5.5천 |
|---|
| 2026.06.12 | ₩34,131 | ₩34,131 | ₩34,078 | ₩34,078 | -0.16% | 1천 |
|---|
| 2026.06.11 | ₩34,169 | ₩34,173 | ₩34,064 | ₩34,118 | -0.15% | 5.3천 |
|---|
| 2026.06.10 | ₩33,971 | ₩34,024 | ₩33,797 | ₩33,997 | +0.08% | 3.5천 |
|---|
| 2026.06.09 | ₩33,830 | ₩34,252 | ₩33,770 | ₩34,145 | +0.93% | 2.2만 |
|---|
| 2026.06.08 | ₩33,897 | ₩33,997 | ₩33,890 | ₩33,937 | +0.12% | 1.8만 |
|---|
| 2026.06.05 | ₩33,930 | ₩33,930 | ₩33,864 | ₩33,864 | -0.20% | 2.6천 |
|---|
| 2026.06.04 | ₩33,850 | ₩33,864 | ₩33,823 | ₩33,864 | +0.04% | 2천 |
|---|
| 2026.06.03 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩33,770 | ₩33,847 | ₩33,770 | ₩33,810 | +0.12% | 1.3천 |
|---|
| 2026.06.01 | ₩33,810 | ₩33,864 | ₩33,810 | ₩33,810 | 0.00% | 4.1천 |
|---|
| 2026.05.29 | ₩33,823 | ₩33,823 | ₩33,783 | ₩33,823 | 0.00% | 2.4천 |
|---|
| 2026.05.28 | ₩33,823 | ₩33,823 | ₩33,743 | ₩33,810 | -0.04% | 5천 |
|---|
| 2026.05.27 | ₩33,777 | ₩33,810 | ₩33,763 | ₩33,770 | -0.02% | 4.5천 |
|---|
| 2026.05.26 | ₩33,810 | ₩33,837 | ₩33,698 | ₩33,777 | -0.10% | 5.2천 |
|---|
| 2026.05.22 | ₩33,696 | ₩33,797 | ₩33,696 | ₩33,783 | +0.26% | 3.5천 |
|---|
| 2026.05.21 | ₩33,861 | ₩33,861 | ₩33,696 | ₩33,797 | -0.19% | 3.4천 |
|---|
| 2026.05.20 | ₩33,754 | ₩33,797 | ₩33,649 | ₩33,716 | -0.11% | 1.1만 |
|---|
| 2026.05.19 | ₩33,743 | ₩33,864 | ₩33,663 | ₩33,841 | +0.29% | 1.5만 |
|---|
| 2026.05.18 | ₩33,649 | ₩33,797 | ₩33,636 | ₩33,716 | +0.20% | 2.3만 |
|---|
| 2026.05.15 | ₩33,649 | ₩33,663 | ₩33,596 | ₩33,636 | -0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩34,399 | ₩34,399 | ₩34,198 | ₩34,212 | -0.54% | 1.9만 |
|---|
| 2026.05.13 | ₩34,292 | ₩34,392 | ₩34,278 | ₩34,312 | +0.06% | 3.6천 |
|---|
| 2026.05.12 | ₩34,359 | ₩34,372 | ₩34,278 | ₩34,278 | -0.23% | 3.4천 |
|---|
| 2026.05.11 | ₩34,424 | ₩34,424 | ₩34,332 | ₩34,332 | -0.27% | 2.5천 |
|---|
| 2026.05.08 | ₩34,379 | ₩34,426 | ₩34,345 | ₩34,386 | +0.02% | 3.8천 |
|---|
| 2026.05.07 | ₩34,332 | ₩34,345 | ₩34,332 | ₩34,345 | +0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩34,332 | ₩34,439 | ₩34,332 | ₩34,439 | +0.31% | 2.7천 |
|---|
| 2026.05.05 | ₩34,332 | ₩34,439 | ₩34,332 | ₩34,439 | +0.31% | 2.5천 |
|---|
| 2026.05.04 | ₩34,332 | ₩34,399 | ₩34,332 | ₩34,399 | +0.19% | 600 |
|---|
| 2026.05.01 | ₩34,412 | ₩34,412 | ₩34,332 | ₩34,353 | -0.17% | 1천 |
|---|
| 2026.04.30 | ₩34,386 | ₩34,452 | ₩34,198 | ₩34,319 | -0.19% | 5.7천 |
|---|
| 2026.04.29 | ₩34,398 | ₩34,399 | ₩34,262 | ₩34,265 | -0.39% | 6.2천 |
|---|
| 2026.04.28 | ₩34,131 | ₩34,292 | ₩34,131 | ₩34,265 | +0.39% | 5.4천 |
|---|
| 2026.04.27 | ₩34,064 | ₩34,198 | ₩34,064 | ₩34,198 | +0.39% | 7.5천 |
|---|
| 2026.04.24 | ₩34,225 | ₩34,225 | ₩34,131 | ₩34,165 | -0.18% | 1.3천 |
|---|
| 2026.04.23 | ₩34,091 | ₩34,225 | ₩34,078 | ₩34,131 | +0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩34,064 | ₩34,198 | ₩34,064 | ₩34,198 | +0.39% | 4.7천 |
|---|
| 2026.04.21 | ₩34,131 | ₩34,198 | ₩34,131 | ₩34,149 | +0.05% | 6.9천 |
|---|
| 2026.04.20 | ₩34,185 | ₩34,185 | ₩34,131 | ₩34,131 | -0.16% | 1천 |
|---|
| 2026.04.17 | ₩34,198 | ₩34,212 | ₩34,078 | ₩34,158 | -0.12% | 1.2천 |
|---|
| 2026.04.16 | ₩34,111 | ₩34,111 | ₩33,997 | ₩34,078 | -0.10% | 4.8천 |
|---|
| 2026.04.15 | ₩34,064 | ₩34,171 | ₩33,997 | ₩34,024 | -0.12% | 4천 |
|---|
| 2026.04.14 | ₩33,997 | ₩34,038 | ₩33,971 | ₩33,971 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩33,971 | ₩34,024 | ₩33,944 | ₩33,957 | -0.04% | 8.8천 |
|---|
| 2026.04.10 | ₩33,941 | ₩33,997 | ₩33,941 | ₩33,997 | +0.17% | 800 |
|---|
| 2026.04.09 | ₩33,864 | ₩33,997 | ₩33,864 | ₩33,917 | +0.16% | 6.1천 |
|---|
| 2026.04.08 | ₩33,997 | ₩34,023 | ₩33,947 | ₩33,989 | -0.02% | 4.2천 |
|---|
| 2026.04.07 | ₩34,024 | ₩34,024 | ₩33,890 | ₩33,930 | -0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩33,997 | ₩33,997 | ₩33,904 | ₩33,997 | 0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩33,984 | ₩33,984 | ₩33,930 | ₩33,930 | -0.16% | 4.5천 |
|---|
| 2026.04.01 | ₩33,850 | ₩33,997 | ₩33,850 | ₩33,917 | +0.20% | 2.5천 |
|---|
| 2026.03.31 | ₩33,997 | ₩33,997 | ₩33,823 | ₩33,904 | -0.28% | 2.3천 |
|---|
| 2026.03.30 | ₩33,997 | ₩34,024 | ₩33,864 | ₩33,864 | -0.39% | 2.3천 |
|---|
| 2026.03.27 | ₩33,984 | ₩33,984 | ₩33,756 | ₩33,904 | -0.24% | 1천 |
|---|
| 2026.03.26 | ₩33,917 | ₩33,917 | ₩33,850 | ₩33,850 | -0.20% | 3.4천 |
|---|
| 2026.03.25 | ₩33,864 | ₩33,929 | ₩33,756 | ₩33,929 | +0.19% | 6.6천 |
|---|
| 2026.03.24 | ₩33,997 | ₩33,997 | ₩33,797 | ₩33,951 | -0.14% | 8.5천 |
|---|
| 2026.03.23 | ₩33,783 | ₩33,843 | ₩33,730 | ₩33,803 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩33,797 | ₩33,955 | ₩33,690 | ₩33,690 | -0.32% | 1.3만 |
|---|
| 2026.03.19 | ₩33,823 | ₩33,997 | ₩33,743 | ₩33,850 | +0.08% | 1.1만 |
|---|
| 2026.03.18 | ₩33,823 | ₩33,823 | ₩33,730 | ₩33,785 | -0.11% | 4.1천 |
|---|
| 2026.03.17 | ₩33,750 | ₩33,997 | ₩33,743 | ₩33,770 | +0.06% | 7천 |
|---|
| 2026.03.16 | ₩33,690 | ₩33,770 | ₩33,690 | ₩33,756 | +0.20% | 6.8천 |
|---|
| 2026.03.13 | ₩33,690 | ₩33,730 | ₩33,690 | ₩33,690 | 0.00% | 1.5천 |
|---|
| 2026.03.12 | ₩33,783 | ₩33,783 | ₩33,716 | ₩33,738 | -0.13% | 9.4천 |
|---|
| 2026.03.11 | ₩33,783 | ₩33,797 | ₩33,743 | ₩33,743 | -0.12% | 2.8천 |
|---|
| 2026.03.10 | ₩33,742 | ₩33,756 | ₩33,706 | ₩33,711 | -0.09% | 8.2천 |
|---|
| 2026.03.09 | ₩33,408 | ₩33,703 | ₩33,408 | ₩33,663 | +0.76% | 3만 |
|---|
| 2026.03.06 | ₩33,777 | ₩33,797 | ₩33,730 | ₩33,734 | -0.13% | 3천 |
|---|
| 2026.03.05 | ₩33,797 | ₩33,797 | ₩33,730 | ₩33,730 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩33,730 | ₩33,783 | ₩33,730 | ₩33,770 | +0.12% | 2천 |
|---|
| 2026.03.03 | ₩33,730 | ₩33,750 | ₩33,663 | ₩33,706 | -0.07% | 1.9만 |
|---|
| 2026.03.02 | ₩33,797 | ₩33,797 | ₩33,690 | ₩33,769 | -0.08% | 7.1천 |
|---|
| 2026.02.27 | ₩33,823 | ₩33,843 | ₩33,797 | ₩33,823 | 0.00% | 7.4천 |
|---|
| 2026.02.26 | ₩33,743 | ₩33,810 | ₩33,743 | ₩33,797 | +0.16% | 5.6천 |
|---|
| 2026.02.25 | ₩33,773 | ₩33,817 | ₩33,730 | ₩33,817 | +0.13% | 9.4천 |
|---|
| 2026.02.24 | ₩33,823 | ₩33,850 | ₩33,823 | ₩33,841 | +0.05% | 2.7천 |
|---|
| 2026.02.23 | ₩33,756 | ₩33,864 | ₩33,569 | ₩33,823 | +0.20% | 1.1만 |
|---|
| 2026.02.20 | ₩33,904 | ₩33,904 | ₩33,837 | ₩33,864 | -0.12% | 5.4천 |
|---|
| 2026.02.19 | ₩33,797 | ₩33,864 | ₩33,770 | ₩33,837 | +0.12% | 6.2천 |
|---|
| 2026.02.18 | ₩33,810 | ₩33,944 | ₩33,797 | ₩33,944 | +0.40% | 2.9만 |
|---|
| 2026.02.17 | ₩33,971 | ₩33,971 | ₩33,771 | ₩33,810 | -0.47% | 2.6만 |
|---|
| 2026.02.13 | ₩33,743 | ₩33,797 | ₩33,596 | ₩33,770 | +0.08% | 3.2만 |
|---|
| 2026.02.12 | ₩34,399 | ₩34,426 | ₩34,305 | ₩34,345 | -0.16% | 1.5만 |
|---|
| 2026.02.11 | ₩34,399 | ₩34,399 | ₩34,352 | ₩34,398 | -0.00% | 1.6천 |
|---|
| 2026.02.10 | ₩34,372 | ₩34,423 | ₩34,345 | ₩34,386 | +0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩34,357 | ₩34,392 | ₩34,345 | ₩34,372 | +0.04% | 4.6천 |
|---|
| 2026.02.06 | ₩34,332 | ₩34,399 | ₩34,332 | ₩34,372 | +0.12% | 6만 |
|---|
| 2026.02.05 | ₩34,292 | ₩34,345 | ₩34,292 | ₩34,292 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩34,359 | ₩34,359 | ₩34,292 | ₩34,292 | -0.19% | 1.3만 |
|---|
| 2026.02.03 | ₩34,305 | ₩34,386 | ₩34,305 | ₩34,345 | +0.12% | 7.3천 |
|---|
| 2026.02.02 | ₩34,145 | ₩34,265 | ₩34,091 | ₩34,265 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩34,198 | ₩34,198 | ₩34,078 | ₩34,078 | -0.35% | 2.4천 |
|---|
| 2026.01.29 | ₩34,171 | ₩34,198 | ₩34,118 | ₩34,171 | 0.00% | 7천 |
|---|
| 2026.01.28 | ₩34,145 | ₩34,198 | ₩34,145 | ₩34,198 | +0.16% | 2.9천 |
|---|
| 2026.01.27 | ₩34,131 | ₩34,212 | ₩34,125 | ₩34,198 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩34,131 | ₩34,178 | ₩34,131 | ₩34,145 | +0.04% | 4.3천 |
|---|
| 2026.01.23 | ₩34,131 | ₩34,145 | ₩34,102 | ₩34,131 | 0.00% | 2.7천 |
|---|
| 2026.01.22 | ₩34,095 | ₩34,145 | ₩34,095 | ₩34,130 | +0.10% | 7.6천 |
|---|
| 2026.01.21 | ₩34,078 | ₩34,104 | ₩34,078 | ₩34,104 | +0.08% | 6.9천 |
|---|
| 2026.01.20 | ₩33,984 | ₩34,091 | ₩33,957 | ₩34,078 | +0.28% | 2.3만 |
|---|
| 2026.01.16 | ₩33,984 | ₩34,011 | ₩33,984 | ₩34,011 | +0.08% | 9.5천 |
|---|
| 2026.01.15 | ₩34,038 | ₩34,038 | ₩33,964 | ₩34,000 | -0.11% | 1.5만 |
|---|
| 2026.01.14 | ₩34,024 | ₩34,024 | ₩33,971 | ₩33,971 | -0.16% | 4.2천 |
|---|
| 2026.01.13 | ₩33,997 | ₩34,024 | ₩33,949 | ₩34,007 | +0.03% | 5.8천 |
|---|
| 2026.01.12 | ₩34,024 | ₩34,024 | ₩33,890 | ₩33,980 | -0.13% | 3.3만 |
|---|
| 2026.01.09 | ₩33,971 | ₩34,024 | ₩33,957 | ₩34,024 | +0.16% | 1.6만 |
|---|
| 2026.01.08 | ₩33,957 | ₩33,957 | ₩33,944 | ₩33,957 | 0.00% | 8천 |
|---|
| 2026.01.07 | ₩33,957 | ₩33,997 | ₩33,944 | ₩33,957 | 0.00% | 5.2천 |
|---|
| 2026.01.06 | ₩33,957 | ₩33,997 | ₩33,944 | ₩33,956 | -0.00% | 5.1천 |
|---|
| 2026.01.05 | ₩33,957 | ₩34,011 | ₩33,944 | ₩33,957 | 0.00% | 6.9천 |
|---|
| 2026.01.02 | ₩33,957 | ₩33,957 | ₩33,913 | ₩33,930 | -0.08% | 2.2천 |
|---|
| 2025.12.31 | ₩33,904 | ₩33,933 | ₩33,904 | ₩33,933 | +0.09% | 900 |
|---|
| 2025.12.30 | ₩33,864 | ₩33,930 | ₩33,837 | ₩33,864 | 0.00% | 6.2천 |
|---|
| 2025.12.29 | ₩33,997 | ₩33,997 | ₩33,890 | ₩33,944 | -0.16% | 1.8천 |
|---|
| 2025.12.26 | ₩33,997 | ₩34,031 | ₩33,997 | ₩34,000 | +0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩34,030 | ₩34,051 | ₩33,997 | ₩34,051 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩34,064 | ₩34,091 | ₩34,064 | ₩34,078 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,997 | ₩34,024 | ₩33,977 | ₩34,024 | +0.08% | 6.9천 |
|---|
| 2025.12.19 | ₩33,997 | ₩33,997 | ₩33,971 | ₩33,971 | -0.08% | 900 |
|---|
| 2025.12.18 | ₩33,944 | ₩33,971 | ₩33,889 | ₩33,971 | +0.08% | 4천 |
|---|
| 2025.12.17 | ₩33,928 | ₩33,997 | ₩33,877 | ₩33,890 | -0.11% | 1.6만 |
|---|
| 2025.12.16 | ₩33,930 | ₩34,004 | ₩33,890 | ₩33,890 | -0.12% | 6천 |
|---|
| 2025.12.15 | ₩33,944 | ₩33,981 | ₩33,944 | ₩33,972 | +0.08% | 1천 |
|---|
| 2025.12.12 | ₩33,926 | ₩33,960 | ₩33,926 | ₩33,944 | +0.05% | 1천 |
|---|
| 2025.12.11 | ₩33,984 | ₩34,038 | ₩33,984 | ₩34,011 | +0.08% | 1.4천 |
|---|
| 2025.12.10 | ₩34,038 | ₩34,038 | ₩33,951 | ₩33,951 | -0.26% | 1천 |
|---|
| 2025.12.09 | ₩33,890 | ₩34,038 | ₩33,890 | ₩33,968 | +0.23% | 2.1천 |
|---|
| 2025.12.08 | ₩33,997 | ₩34,011 | ₩33,952 | ₩33,957 | -0.12% | 4.5천 |
|---|
| 2025.12.05 | ₩33,945 | ₩34,038 | ₩33,944 | ₩34,005 | +0.18% | 4.1천 |
|---|
| 2025.12.04 | ₩33,955 | ₩33,955 | ₩33,944 | ₩33,944 | -0.03% | 400 |
|---|
| 2025.12.03 | ₩33,997 | ₩34,000 | ₩33,939 | ₩34,000 | +0.01% | 1.9천 |
|---|
| 2025.12.02 | ₩33,984 | ₩33,984 | ₩33,904 | ₩33,953 | -0.09% | 3.6천 |
|---|
| 2025.12.01 | ₩33,957 | ₩33,984 | ₩33,864 | ₩33,904 | -0.16% | 5.8천 |
|---|
| 2025.11.28 | ₩33,957 | ₩33,960 | ₩33,917 | ₩33,917 | -0.12% | 2.8천 |
|---|
| 2025.11.26 | ₩33,971 | ₩33,971 | ₩33,910 | ₩33,957 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩33,917 | ₩33,957 | ₩33,877 | ₩33,932 | +0.04% | 3.6천 |
|---|
| 2025.11.24 | ₩33,930 | ₩33,957 | ₩33,908 | ₩33,957 | +0.08% | 1.6천 |
|---|
| 2025.11.21 | ₩33,930 | ₩33,930 | ₩33,890 | ₩33,917 | -0.04% | 2.2천 |
|---|
| 2025.11.20 | ₩33,890 | ₩33,930 | ₩33,890 | ₩33,904 | +0.04% | 2.6천 |
|---|
| 2025.11.19 | ₩33,823 | ₩33,877 | ₩33,823 | ₩33,877 | +0.16% | 1.8천 |
|---|
| 2025.11.18 | ₩33,823 | ₩33,864 | ₩33,823 | ₩33,864 | +0.12% | 2천 |
|---|
| 2025.11.17 | ₩33,797 | ₩33,864 | ₩33,743 | ₩33,861 | +0.19% | 7.2천 |
|---|
| 2025.11.14 | ₩33,743 | ₩33,756 | ₩33,633 | ₩33,743 | 0.00% | 1.4만 |
|---|
| 2025.11.13 | ₩34,359 | ₩34,359 | ₩34,244 | ₩34,278 | -0.23% | 6.6천 |
|---|
| 2025.11.12 | ₩34,319 | ₩34,319 | ₩34,269 | ₩34,269 | -0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩34,305 | ₩34,305 | ₩34,268 | ₩34,288 | -0.05% | 2.7천 |
|---|
| 2025.11.10 | ₩34,278 | ₩34,292 | ₩34,265 | ₩34,265 | -0.04% | 2.9천 |
|---|
| 2025.11.07 | ₩34,238 | ₩34,292 | ₩34,200 | ₩34,278 | +0.12% | 9.1천 |
|---|
| 2025.11.06 | ₩34,238 | ₩34,238 | ₩34,169 | ₩34,238 | 0.00% | 5.1천 |
|---|
| 2025.11.05 | ₩34,238 | ₩34,238 | ₩34,212 | ₩34,212 | -0.08% | 1.3천 |
|---|
| 2025.11.04 | ₩34,212 | ₩34,238 | ₩34,212 | ₩34,226 | +0.04% | 1.5천 |
|---|
| 2025.11.03 | ₩34,185 | ₩34,225 | ₩34,138 | ₩34,225 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩34,238 | ₩34,238 | ₩34,131 | ₩34,185 | -0.16% | 5.2천 |
|---|
| 2025.10.30 | ₩34,171 | ₩34,171 | ₩34,064 | ₩34,123 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩34,038 | ₩34,185 | ₩34,038 | ₩34,185 | +0.43% | 2.9천 |
|---|
| 2025.10.28 | ₩34,131 | ₩34,131 | ₩34,051 | ₩34,064 | -0.20% | 1.9천 |
|---|
| 2025.10.27 | ₩34,091 | ₩34,185 | ₩34,030 | ₩34,104 | +0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩34,024 | ₩34,024 | ₩34,011 | ₩34,012 | -0.04% | 1.1천 |
|---|
| 2025.10.23 | ₩34,091 | ₩34,091 | ₩34,011 | ₩34,011 | -0.24% | 3.4천 |
|---|
| 2025.10.22 | ₩34,038 | ₩34,064 | ₩33,997 | ₩33,997 | -0.12% | 4.7천 |
|---|
| 2025.10.21 | ₩34,044 | ₩34,051 | ₩33,997 | ₩34,038 | -0.02% | 3.6천 |
|---|
| 2025.10.20 | ₩33,997 | ₩34,062 | ₩33,997 | ₩34,062 | +0.19% | 1.3천 |
|---|
| 2025.10.17 | ₩33,917 | ₩33,997 | ₩33,823 | ₩33,930 | +0.04% | 1.5만 |
|---|
| 2025.10.16 | ₩34,104 | ₩34,104 | ₩33,850 | ₩33,917 | -0.55% | 8.2천 |
|---|
| 2025.10.15 | ₩34,150 | ₩34,158 | ₩34,131 | ₩34,151 | +0.00% | 1.9천 |
|---|
| 2025.10.14 | ₩33,917 | ₩34,165 | ₩33,877 | ₩34,051 | +0.39% | 1.2만 |
|---|
| 2025.10.13 | ₩33,917 | ₩33,997 | ₩33,877 | ₩33,930 | +0.04% | 4.4천 |
|---|
| 2025.10.10 | ₩34,131 | ₩34,141 | ₩33,823 | ₩33,906 | -0.66% | 1.8만 |
|---|