시장 데이터를 불러오는 중
전체 종목
Sachem Capital Corp. 6.00% Notes due 2026 과거 주가
Sachem Capital Corp. 6.00% Notes due 2026 · SCCD · NYSE American
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sachem Capital Corp. 6.00% Notes due 2026 · SCCD · NYSE American
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 0 |
| 2026.10.08 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 400 |
| 2026.10.07 | ₩33,157 | ₩33,197 | ₩33,157 | ₩33,197 | +0.12% | 4천 |
| 2026.10.06 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 0 |
| 2026.10.05 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 300 |
| 2026.10.02 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 0 |
| 2026.10.01 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 0 |
| 2026.09.30 | ₩33,137 | ₩33,137 | ₩33,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,137 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,144 | ₩33,144 | ₩33,037 | ₩33,037 | -0.32% | 3.3천 |
|---|
| 2026.09.28 | ₩33,023 | ₩33,210 | ₩33,023 | ₩33,037 | +0.04% | 1.7천 |
|---|
| 2026.09.25 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩33,017 | ₩33,037 | ₩33,017 | ₩33,037 | +0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩32,990 | ₩32,990 | ₩32,977 | ₩32,983 | -0.02% | 2.8천 |
|---|
| 2026.09.21 | ₩32,957 | ₩32,991 | ₩32,957 | ₩32,983 | +0.08% | 1.5천 |
|---|
| 2026.09.18 | ₩33,264 | ₩33,264 | ₩32,970 | ₩32,970 | -0.88% | 5천 |
|---|
| 2026.09.17 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩33,157 | ₩33,157 | ₩32,957 | ₩33,062 | -0.29% | 8.8천 |
|---|
| 2026.09.15 | ₩32,930 | ₩33,103 | ₩32,863 | ₩33,101 | +0.52% | 1.1만 |
|---|
| 2026.09.14 | ₩33,357 | ₩33,357 | ₩33,344 | ₩33,357 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 1.3천 |
|---|
| 2026.09.10 | ₩33,357 | ₩33,357 | ₩33,290 | ₩33,317 | -0.12% | 1.6천 |
|---|
| 2026.09.09 | ₩33,290 | ₩33,324 | ₩33,224 | ₩33,324 | +0.10% | 6.1천 |
|---|
| 2026.09.08 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 1.4천 |
|---|
| 2026.09.04 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩33,210 | ₩33,284 | ₩33,210 | ₩33,210 | 0.00% | 2.6천 |
|---|
| 2026.09.01 | ₩33,157 | ₩33,224 | ₩33,144 | ₩33,224 | +0.20% | 2.8천 |
|---|
| 2026.08.31 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩33,157 | ₩33,340 | ₩33,023 | ₩33,340 | +0.55% | 5.9천 |
|---|
| 2026.08.27 | ₩33,037 | ₩33,257 | ₩33,037 | ₩33,210 | +0.53% | 2.3천 |
|---|
| 2026.08.26 | ₩33,240 | ₩33,325 | ₩33,144 | ₩33,325 | +0.26% | 1.4만 |
|---|
| 2026.08.25 | ₩33,240 | ₩33,240 | ₩33,224 | ₩33,224 | -0.05% | 700 |
|---|
| 2026.08.24 | ₩33,224 | ₩33,357 | ₩33,224 | ₩33,224 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,090 | ₩33,344 | ₩33,090 | ₩33,344 | +0.77% | 4.2천 |
|---|
| 2026.08.19 | ₩33,224 | ₩33,224 | ₩33,157 | ₩33,157 | -0.20% | 5.6천 |
|---|
| 2026.08.18 | ₩33,224 | ₩33,254 | ₩33,224 | ₩33,254 | +0.09% | 400 |
|---|
| 2026.08.17 | ₩33,150 | ₩33,224 | ₩33,150 | ₩33,224 | +0.22% | 800 |
|---|
| 2026.08.14 | ₩33,210 | ₩33,210 | ₩33,156 | ₩33,210 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩33,210 | ₩33,210 | ₩33,210 | ₩33,210 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩33,023 | ₩33,157 | ₩33,023 | ₩33,149 | +0.38% | 2.2천 |
|---|
| 2026.08.11 | ₩33,023 | ₩33,050 | ₩33,023 | ₩33,050 | +0.08% | 1.1천 |
|---|
| 2026.08.10 | ₩33,023 | ₩33,023 | ₩32,943 | ₩33,023 | 0.00% | 1.6천 |
|---|
| 2026.08.07 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,103 | ₩33,144 | ₩33,103 | ₩33,144 | +0.12% | 1.1천 |
|---|
| 2026.08.05 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩33,037 | ₩33,164 | ₩33,037 | ₩33,164 | +0.38% | 2.3천 |
|---|
| 2026.08.03 | ₩33,037 | ₩33,157 | ₩33,037 | ₩33,157 | +0.36% | 600 |
|---|
| 2026.07.31 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,065 | ₩33,065 | ₩32,983 | ₩32,983 | -0.25% | 600 |
|---|
| 2026.07.29 | ₩33,103 | ₩33,103 | ₩32,983 | ₩33,103 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩33,030 | ₩33,030 | ₩32,957 | ₩32,957 | -0.22% | 300 |
|---|
| 2026.07.24 | ₩32,957 | ₩32,997 | ₩32,917 | ₩32,917 | -0.12% | 7.7천 |
|---|
| 2026.07.23 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 1천 |
|---|
| 2026.07.22 | ₩32,957 | ₩32,957 | ₩32,923 | ₩32,923 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩32,957 | ₩32,957 | ₩32,890 | ₩32,918 | -0.12% | 1.9천 |
|---|
| 2026.07.15 | ₩32,877 | ₩32,957 | ₩32,757 | ₩32,890 | +0.04% | 3.4천 |
|---|
| 2026.07.14 | ₩32,823 | ₩32,843 | ₩32,743 | ₩32,823 | 0.00% | 1.2천 |
|---|
| 2026.07.13 | ₩32,957 | ₩32,957 | ₩32,930 | ₩32,957 | 0.00% | 800 |
|---|
| 2026.07.10 | ₩32,863 | ₩32,863 | ₩32,743 | ₩32,743 | -0.37% | 2.1천 |
|---|
| 2026.07.09 | ₩33,157 | ₩33,157 | ₩32,801 | ₩32,801 | -1.07% | 3.7천 |
|---|
| 2026.07.08 | ₩32,957 | ₩32,957 | ₩32,743 | ₩32,743 | -0.65% | 2.2천 |
|---|
| 2026.07.07 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩32,983 | ₩32,983 | ₩32,957 | ₩32,983 | 0.00% | 1천 |
|---|
| 2026.07.02 | ₩32,890 | ₩33,077 | ₩32,890 | ₩33,077 | +0.57% | 500 |
|---|
| 2026.07.01 | ₩32,783 | ₩32,957 | ₩32,783 | ₩32,957 | +0.53% | 1천 |
|---|
| 2026.06.30 | ₩32,770 | ₩32,930 | ₩32,770 | ₩32,930 | +0.49% | 500 |
|---|
| 2026.06.29 | ₩32,957 | ₩32,957 | ₩32,690 | ₩32,817 | -0.43% | 1.5만 |
|---|
| 2026.06.26 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩32,890 | ₩32,897 | ₩32,743 | ₩32,890 | 0.00% | 3.8천 |
|---|
| 2026.06.24 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩32,890 | ₩32,890 | ₩32,850 | ₩32,850 | -0.12% | 300 |
|---|
| 2026.06.22 | ₩32,890 | ₩32,917 | ₩32,890 | ₩32,917 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩32,890 | ₩32,890 | ₩32,743 | ₩32,743 | -0.45% | 6.1천 |
|---|
| 2026.06.17 | ₩32,923 | ₩32,923 | ₩32,890 | ₩32,890 | -0.10% | 500 |
|---|
| 2026.06.16 | ₩32,823 | ₩32,950 | ₩32,543 | ₩32,950 | +0.39% | 3.6천 |
|---|
| 2026.06.15 | ₩32,850 | ₩33,097 | ₩32,850 | ₩32,990 | +0.43% | 1천 |
|---|
| 2026.06.12 | ₩33,290 | ₩33,344 | ₩33,290 | ₩33,344 | +0.16% | 3.7천 |
|---|
| 2026.06.11 | ₩33,224 | ₩33,344 | ₩33,224 | ₩33,337 | +0.34% | 2.2천 |
|---|
| 2026.06.10 | ₩33,224 | ₩33,344 | ₩33,224 | ₩33,344 | +0.36% | 1.6천 |
|---|
| 2026.06.09 | ₩33,226 | ₩33,344 | ₩33,226 | ₩33,344 | +0.35% | 700 |
|---|
| 2026.06.08 | ₩33,237 | ₩33,264 | ₩33,197 | ₩33,197 | -0.12% | 6.2천 |
|---|
| 2026.06.05 | ₩33,225 | ₩33,328 | ₩33,224 | ₩33,328 | +0.31% | 2천 |
|---|
| 2026.06.04 | ₩33,264 | ₩33,344 | ₩33,264 | ₩33,304 | +0.12% | 1.1천 |
|---|
| 2026.06.03 | ₩33,597 | ₩33,597 | ₩33,264 | ₩33,330 | -0.79% | 1.6천 |
|---|
| 2026.06.02 | ₩33,277 | ₩33,330 | ₩33,277 | ₩33,330 | +0.16% | 300 |
|---|
| 2026.06.01 | ₩33,338 | ₩33,357 | ₩33,277 | ₩33,317 | -0.06% | 1.2천 |
|---|
| 2026.05.29 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩33,264 | ₩33,317 | ₩33,264 | ₩33,312 | +0.14% | 6.1천 |
|---|
| 2026.05.27 | ₩33,344 | ₩33,344 | ₩33,290 | ₩33,317 | -0.08% | 4.2천 |
|---|
| 2026.05.26 | ₩33,224 | ₩33,264 | ₩33,224 | ₩33,264 | +0.12% | 3.4천 |
|---|
| 2026.05.22 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,357 | ₩33,357 | ₩33,090 | ₩33,117 | -0.72% | 7.3천 |
|---|
| 2026.05.20 | ₩33,544 | ₩33,544 | ₩33,410 | ₩33,410 | -0.40% | 600 |
|---|
| 2026.05.19 | ₩33,157 | ₩33,188 | ₩33,057 | ₩33,090 | -0.20% | 1.9만 |
|---|
| 2026.05.18 | ₩33,103 | ₩33,265 | ₩33,010 | ₩33,090 | -0.04% | 2.4만 |
|---|
| 2026.05.15 | ₩32,917 | ₩33,010 | ₩32,917 | ₩32,961 | +0.13% | 400 |
|---|
| 2026.05.14 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩32,957 | ₩33,063 | ₩32,890 | ₩33,063 | +0.32% | 3.8천 |
|---|
| 2026.05.12 | ₩32,923 | ₩32,957 | ₩32,923 | ₩32,957 | +0.10% | 800 |
|---|
| 2026.05.11 | ₩32,890 | ₩32,974 | ₩32,830 | ₩32,957 | +0.20% | 6.7천 |
|---|
| 2026.05.08 | ₩32,990 | ₩32,990 | ₩32,817 | ₩32,903 | -0.26% | 1.1만 |
|---|
| 2026.05.07 | ₩32,890 | ₩33,090 | ₩32,850 | ₩33,090 | +0.61% | 4.4천 |
|---|
| 2026.05.06 | ₩32,890 | ₩33,090 | ₩32,890 | ₩32,990 | +0.30% | 4.6천 |
|---|
| 2026.05.05 | ₩32,863 | ₩32,983 | ₩32,863 | ₩32,983 | +0.37% | 1.7천 |
|---|
| 2026.05.04 | ₩32,863 | ₩32,930 | ₩32,863 | ₩32,930 | +0.20% | 1천 |
|---|
| 2026.05.01 | ₩32,863 | ₩32,930 | ₩32,837 | ₩32,922 | +0.18% | 2.9천 |
|---|
| 2026.04.30 | ₩32,930 | ₩32,930 | ₩32,910 | ₩32,910 | -0.06% | 2.4천 |
|---|
| 2026.04.29 | ₩32,757 | ₩32,903 | ₩32,757 | ₩32,903 | +0.45% | 3.5천 |
|---|
| 2026.04.28 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩32,823 | ₩32,890 | ₩32,823 | ₩32,890 | +0.20% | 2.4천 |
|---|
| 2026.04.24 | ₩32,690 | ₩32,890 | ₩32,690 | ₩32,823 | +0.41% | 1.7천 |
|---|
| 2026.04.23 | ₩32,790 | ₩32,823 | ₩32,757 | ₩32,823 | +0.10% | 400 |
|---|
| 2026.04.22 | ₩32,690 | ₩32,703 | ₩32,690 | ₩32,690 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩32,250 | ₩32,757 | ₩32,250 | ₩32,690 | +1.37% | 7.3천 |
|---|
| 2026.04.20 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩32,703 | ₩32,703 | ₩32,690 | ₩32,690 | -0.04% | 4.1천 |
|---|
| 2026.04.16 | ₩32,690 | ₩32,703 | ₩32,690 | ₩32,690 | 0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩32,623 | ₩32,757 | ₩32,623 | ₩32,757 | +0.41% | 1천 |
|---|
| 2026.04.13 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 1.7천 |
|---|
| 2026.04.09 | ₩32,623 | ₩32,623 | ₩32,610 | ₩32,623 | 0.00% | 1.1천 |
|---|
| 2026.04.08 | ₩32,610 | ₩32,635 | ₩32,610 | ₩32,610 | 0.00% | 6천 |
|---|
| 2026.04.07 | ₩32,623 | ₩32,723 | ₩32,623 | ₩32,623 | 0.00% | 4.5천 |
|---|
| 2026.04.06 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 8.1천 |
|---|
| 2026.03.30 | ₩32,610 | ₩32,619 | ₩32,556 | ₩32,556 | -0.16% | 3.7만 |
|---|
| 2026.03.27 | ₩32,556 | ₩32,610 | ₩32,543 | ₩32,610 | +0.16% | 1.3만 |
|---|
| 2026.03.26 | ₩32,570 | ₩32,570 | ₩32,550 | ₩32,556 | -0.04% | 6.4천 |
|---|
| 2026.03.25 | ₩32,623 | ₩32,636 | ₩32,556 | ₩32,636 | +0.04% | 8.3천 |
|---|
| 2026.03.24 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩32,536 | ₩32,596 | ₩32,490 | ₩32,583 | +0.14% | 4.5천 |
|---|
| 2026.03.20 | ₩32,523 | ₩32,556 | ₩32,523 | ₩32,556 | +0.10% | 1.3천 |
|---|
| 2026.03.19 | ₩32,519 | ₩32,556 | ₩32,490 | ₩32,556 | +0.11% | 2.1천 |
|---|
| 2026.03.18 | ₩32,663 | ₩32,663 | ₩32,516 | ₩32,590 | -0.22% | 2.3천 |
|---|
| 2026.03.17 | ₩32,583 | ₩32,610 | ₩32,583 | ₩32,596 | +0.04% | 800 |
|---|
| 2026.03.16 | ₩32,694 | ₩32,694 | ₩32,490 | ₩32,516 | -0.54% | 3.1천 |
|---|
| 2026.03.13 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩32,923 | ₩32,957 | ₩32,923 | ₩32,957 | +0.10% | 500 |
|---|
| 2026.03.11 | ₩32,903 | ₩32,957 | ₩32,863 | ₩32,957 | +0.16% | 5.5천 |
|---|
| 2026.03.10 | ₩32,823 | ₩33,023 | ₩32,823 | ₩32,890 | +0.20% | 3.6천 |
|---|
| 2026.03.09 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩32,770 | ₩32,891 | ₩32,690 | ₩32,890 | +0.37% | 5천 |
|---|
| 2026.03.05 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩32,950 | ₩32,950 | ₩32,823 | ₩32,823 | -0.38% | 1.1천 |
|---|
| 2026.03.03 | ₩32,830 | ₩32,830 | ₩32,690 | ₩32,830 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩32,650 | ₩32,703 | ₩32,650 | ₩32,703 | +0.16% | 1천 |
|---|
| 2026.02.27 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩32,650 | ₩32,650 | ₩32,624 | ₩32,624 | -0.08% | 1.4천 |
|---|
| 2026.02.24 | ₩32,623 | ₩32,803 | ₩32,583 | ₩32,803 | +0.55% | 1.4천 |
|---|
| 2026.02.23 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩32,797 | ₩32,810 | ₩32,797 | ₩32,810 | +0.04% | 700 |
|---|
| 2026.02.19 | ₩32,556 | ₩32,757 | ₩32,556 | ₩32,737 | +0.55% | 2.9천 |
|---|
| 2026.02.18 | ₩32,556 | ₩32,690 | ₩32,543 | ₩32,556 | 0.00% | 7.8천 |
|---|
| 2026.02.17 | ₩32,603 | ₩32,623 | ₩32,603 | ₩32,623 | +0.06% | 4천 |
|---|
| 2026.02.13 | ₩32,490 | ₩32,623 | ₩32,490 | ₩32,610 | +0.37% | 700 |
|---|
| 2026.02.12 | ₩32,523 | ₩32,566 | ₩32,423 | ₩32,566 | +0.13% | 1.2천 |
|---|
| 2026.02.11 | ₩32,436 | ₩32,586 | ₩32,436 | ₩32,519 | +0.26% | 1천 |
|---|
| 2026.02.10 | ₩32,423 | ₩32,556 | ₩32,423 | ₩32,423 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩32,447 | ₩32,490 | ₩32,383 | ₩32,490 | +0.13% | 1.1천 |
|---|
| 2026.02.06 | ₩32,423 | ₩32,466 | ₩32,423 | ₩32,466 | +0.13% | 2.3천 |
|---|
| 2026.02.05 | ₩32,383 | ₩32,423 | ₩32,383 | ₩32,391 | +0.02% | 2.2천 |
|---|
| 2026.02.04 | ₩32,383 | ₩32,423 | ₩32,383 | ₩32,390 | +0.02% | 1.2천 |
|---|
| 2026.02.03 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩32,356 | ₩32,423 | ₩32,356 | ₩32,423 | +0.21% | 6.1천 |
|---|
| 2026.01.29 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩32,356 | ₩32,402 | ₩32,356 | ₩32,383 | +0.08% | 2.1천 |
|---|
| 2026.01.26 | ₩32,387 | ₩32,406 | ₩32,356 | ₩32,356 | -0.09% | 1.3천 |
|---|
| 2026.01.23 | ₩32,390 | ₩32,423 | ₩32,356 | ₩32,356 | -0.10% | 1.8천 |
|---|
| 2026.01.22 | ₩32,316 | ₩32,410 | ₩32,316 | ₩32,402 | +0.26% | 2.4천 |
|---|
| 2026.01.21 | ₩32,089 | ₩32,363 | ₩32,089 | ₩32,316 | +0.71% | 6천 |
|---|
| 2026.01.20 | ₩32,250 | ₩32,356 | ₩32,210 | ₩32,356 | +0.33% | 3.8천 |
|---|
| 2026.01.16 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 800 |
|---|
| 2026.01.15 | ₩32,356 | ₩32,423 | ₩32,356 | ₩32,356 | 0.00% | 5.3천 |
|---|
| 2026.01.14 | ₩32,356 | ₩32,370 | ₩32,318 | ₩32,356 | 0.00% | 3천 |
|---|
| 2026.01.13 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 2.6천 |
|---|
| 2026.01.12 | ₩32,290 | ₩32,440 | ₩32,290 | ₩32,290 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩32,356 | ₩32,356 | ₩32,290 | ₩32,290 | -0.21% | 1.5천 |
|---|
| 2026.01.08 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩32,290 | ₩32,351 | ₩32,156 | ₩32,290 | 0.00% | 2.5천 |
|---|
| 2026.01.06 | ₩32,396 | ₩32,423 | ₩32,396 | ₩32,423 | +0.08% | 1.2천 |
|---|
| 2026.01.05 | ₩32,236 | ₩32,343 | ₩32,236 | ₩32,343 | +0.33% | 900 |
|---|
| 2026.01.02 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,450 | ₩32,450 | ₩32,143 | ₩32,450 | 0.00% | 1.6천 |
|---|
| 2025.12.30 | ₩32,396 | ₩32,450 | ₩32,396 | ₩32,423 | +0.08% | 3.1천 |
|---|
| 2025.12.29 | ₩32,423 | ₩32,423 | ₩32,356 | ₩32,356 | -0.21% | 2.1천 |
|---|
| 2025.12.26 | ₩32,516 | ₩32,516 | ₩32,370 | ₩32,370 | -0.45% | 1.5천 |
|---|
| 2025.12.24 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,690 | ₩32,690 | ₩32,079 | ₩32,079 | -1.87% | 3.6천 |
|---|
| 2025.12.22 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,356 | ₩32,356 | ₩32,343 | ₩32,343 | -0.04% | 2.3천 |
|---|
| 2025.12.18 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 800 |
|---|
| 2025.12.17 | ₩32,023 | ₩32,356 | ₩32,023 | ₩32,296 | +0.85% | 2천 |
|---|
| 2025.12.16 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 2.4천 |
|---|
| 2025.12.15 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩32,356 | ₩32,463 | ₩32,356 | ₩32,410 | +0.16% | 1.1천 |
|---|
| 2025.12.11 | ₩32,156 | ₩32,316 | ₩32,156 | ₩32,316 | +0.50% | 900 |
|---|
| 2025.12.10 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,476 | ₩32,490 | ₩32,476 | ₩32,490 | +0.04% | 1.2천 |
|---|
| 2025.12.05 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,303 | ₩32,490 | ₩32,303 | ₩32,423 | +0.37% | 1.1천 |
|---|
| 2025.12.03 | ₩32,129 | ₩32,129 | ₩32,129 | ₩32,129 | 0.00% | 1.3천 |
|---|
| 2025.12.02 | ₩32,143 | ₩32,143 | ₩32,009 | ₩32,009 | -0.42% | 800 |
|---|
| 2025.12.01 | ₩32,080 | ₩32,103 | ₩32,080 | ₩32,103 | +0.07% | 300 |
|---|
| 2025.11.28 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩31,969 | ₩32,045 | ₩31,969 | ₩32,045 | +0.24% | 300 |
|---|
| 2025.11.25 | ₩31,952 | ₩31,952 | ₩31,952 | ₩31,952 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,896 | ₩31,943 | ₩31,889 | ₩31,943 | +0.15% | 1.8천 |
|---|
| 2025.11.21 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 900 |
|---|
| 2025.11.20 | ₩31,823 | ₩32,023 | ₩31,823 | ₩32,023 | +0.63% | 1.4천 |
|---|
| 2025.11.19 | ₩32,143 | ₩32,143 | ₩32,143 | ₩32,143 | 0.00% | 500 |
|---|
| 2025.11.18 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩32,023 | ₩32,023 | ₩31,836 | ₩31,836 | -0.58% | 2.5천 |
|---|
| 2025.11.14 | ₩31,972 | ₩31,972 | ₩31,972 | ₩31,972 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,196 | ₩32,236 | ₩31,972 | ₩31,972 | -0.70% | 1.5천 |
|---|
| 2025.11.12 | ₩32,023 | ₩32,236 | ₩31,956 | ₩32,236 | +0.67% | 900 |
|---|
| 2025.11.11 | ₩31,823 | ₩32,023 | ₩31,823 | ₩31,979 | +0.49% | 4.1천 |
|---|
| 2025.11.10 | ₩31,956 | ₩31,956 | ₩31,849 | ₩31,956 | 0.00% | 6.5천 |
|---|
| 2025.11.07 | ₩31,887 | ₩31,932 | ₩31,823 | ₩31,932 | +0.14% | 1.3천 |
|---|
| 2025.11.06 | ₩31,823 | ₩31,929 | ₩31,809 | ₩31,929 | +0.34% | 6.5천 |
|---|
| 2025.11.05 | ₩31,929 | ₩31,956 | ₩31,753 | ₩31,823 | -0.33% | 2.8만 |
|---|
| 2025.11.04 | ₩31,769 | ₩31,849 | ₩31,756 | ₩31,849 | +0.25% | 1.2만 |
|---|
| 2025.11.03 | ₩32,023 | ₩32,023 | ₩31,756 | ₩31,889 | -0.42% | 7.3천 |
|---|
| 2025.10.31 | ₩31,756 | ₩32,343 | ₩31,756 | ₩31,903 | +0.46% | 1.4만 |
|---|
| 2025.10.30 | ₩31,516 | ₩32,543 | ₩31,516 | ₩31,929 | +1.31% | 4.9천 |
|---|
| 2025.10.29 | ₩31,985 | ₩32,023 | ₩31,985 | ₩32,023 | +0.12% | 1.8천 |
|---|
| 2025.10.28 | ₩31,949 | ₩32,089 | ₩31,929 | ₩31,929 | -0.06% | 1.5천 |
|---|
| 2025.10.27 | ₩32,183 | ₩32,410 | ₩31,889 | ₩32,356 | +0.54% | 6.8천 |
|---|
| 2025.10.24 | ₩32,103 | ₩32,370 | ₩32,023 | ₩32,290 | +0.58% | 6.3천 |
|---|
| 2025.10.23 | ₩32,129 | ₩32,196 | ₩31,916 | ₩31,916 | -0.66% | 2천 |
|---|
| 2025.10.22 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,836 | ₩32,330 | ₩31,836 | ₩32,036 | +0.63% | 5.2천 |
|---|
| 2025.10.20 | ₩32,116 | ₩32,250 | ₩32,116 | ₩32,250 | +0.42% | 1.1천 |
|---|
| 2025.10.17 | ₩32,023 | ₩32,290 | ₩31,996 | ₩32,210 | +0.58% | 6.7천 |
|---|
| 2025.10.16 | ₩32,009 | ₩32,009 | ₩31,756 | ₩31,917 | -0.29% | 1천 |
|---|
| 2025.10.15 | ₩31,996 | ₩32,023 | ₩31,756 | ₩31,756 | -0.75% | 3.9천 |
|---|
| 2025.10.14 | ₩31,863 | ₩32,183 | ₩31,863 | ₩32,023 | +0.50% | 2.5천 |
|---|
| 2025.10.13 | ₩31,916 | ₩32,041 | ₩31,783 | ₩31,869 | -0.15% | 1.5천 |
|---|
| 2025.10.10 | ₩32,143 | ₩32,156 | ₩32,143 | ₩32,156 | +0.04% | 300 |
|---|