시장 데이터를 불러오는 중
전체 종목
Sachem Capital Corp. 6.00% Notes due 2027 과거 주가
Sachem Capital Corp. 6.00% Notes due 2027 · SCCE · 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 2027 · SCCE · NYSE American
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,868 | ₩32,868 | ₩32,861 | ₩32,861 | -0.02% | 300 |
| 2026.10.08 | ₩32,814 | ₩32,968 | ₩32,801 | ₩32,967 | +0.47% | 5.2천 |
| 2026.10.07 | ₩32,908 | ₩32,908 | ₩32,814 | ₩32,814 | -0.29% | 5.3천 |
| 2026.10.06 | ₩33,082 | ₩33,082 | ₩32,935 | ₩32,935 | -0.45% | 1천 |
| 2026.10.05 | ₩32,868 | ₩32,868 | ₩32,814 | ₩32,814 | -0.16% | 3.1천 |
| 2026.10.02 | ₩32,666 | ₩33,002 | ₩32,666 | ₩33,002 | +1.03% | 2.4만 |
| 2026.10.01 | ₩32,944 | ₩32,992 | ₩32,935 | ₩32,935 | -0.03% | 3.7천 |
| 2026.09.30 | ₩32,960 | ₩32,960 | ₩32,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,935 |
| -0.08% |
| 2.4천 |
| 2026.09.29 | ₩32,814 | ₩32,868 | ₩32,810 | ₩32,868 | +0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩32,960 | ₩33,066 | ₩32,935 | ₩32,935 | -0.08% | 4.7천 |
|---|
| 2026.09.25 | ₩33,009 | ₩33,009 | ₩32,935 | ₩32,935 | -0.22% | 5.7천 |
|---|
| 2026.09.24 | ₩33,069 | ₩33,176 | ₩32,948 | ₩33,042 | -0.08% | 9.3천 |
|---|
| 2026.09.23 | ₩33,088 | ₩33,136 | ₩33,056 | ₩33,136 | +0.15% | 6.1천 |
|---|
| 2026.09.22 | ₩33,102 | ₩33,136 | ₩33,069 | ₩33,069 | -0.10% | 4.9천 |
|---|
| 2026.09.21 | ₩33,163 | ₩33,203 | ₩33,076 | ₩33,082 | -0.24% | 6.8천 |
|---|
| 2026.09.18 | ₩33,176 | ₩33,176 | ₩33,151 | ₩33,156 | -0.06% | 900 |
|---|
| 2026.09.17 | ₩33,069 | ₩33,136 | ₩33,069 | ₩33,136 | +0.20% | 1.1천 |
|---|
| 2026.09.16 | ₩32,881 | ₩32,975 | ₩32,854 | ₩32,921 | +0.12% | 2.9천 |
|---|
| 2026.09.15 | ₩33,149 | ₩33,149 | ₩32,734 | ₩32,827 | -0.97% | 5.7천 |
|---|
| 2026.09.14 | ₩33,096 | ₩33,203 | ₩33,096 | ₩33,143 | +0.14% | 3.3천 |
|---|
| 2026.09.11 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩32,962 | ₩33,062 | ₩32,962 | ₩32,962 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩33,029 | ₩33,149 | ₩33,029 | ₩33,149 | +0.37% | 800 |
|---|
| 2026.09.04 | ₩33,116 | ₩33,151 | ₩33,015 | ₩33,029 | -0.26% | 3.1천 |
|---|
| 2026.09.03 | ₩33,076 | ₩33,136 | ₩33,076 | ₩33,136 | +0.18% | 800 |
|---|
| 2026.09.02 | ₩33,002 | ₩33,082 | ₩32,962 | ₩33,082 | +0.24% | 2.8천 |
|---|
| 2026.09.01 | ₩33,203 | ₩33,203 | ₩33,002 | ₩33,002 | -0.61% | 3.4천 |
|---|
| 2026.08.31 | ₩32,975 | ₩32,979 | ₩32,975 | ₩32,975 | 0.00% | 3천 |
|---|
| 2026.08.28 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,991 | ₩33,009 | ₩32,962 | ₩33,002 | +0.03% | 5.3천 |
|---|
| 2026.08.26 | ₩32,975 | ₩33,029 | ₩32,975 | ₩32,975 | 0.00% | 2.5천 |
|---|
| 2026.08.25 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩32,921 | ₩32,975 | ₩32,870 | ₩32,895 | -0.08% | 1.7만 |
|---|
| 2026.08.21 | ₩32,935 | ₩32,935 | ₩32,908 | ₩32,921 | -0.04% | 9.2천 |
|---|
| 2026.08.20 | ₩32,942 | ₩32,942 | ₩32,895 | ₩32,921 | -0.06% | 2.1만 |
|---|
| 2026.08.19 | ₩32,942 | ₩32,942 | ₩32,881 | ₩32,895 | -0.14% | 6.1천 |
|---|
| 2026.08.18 | ₩32,908 | ₩32,948 | ₩32,908 | ₩32,948 | +0.12% | 1.7천 |
|---|
| 2026.08.17 | ₩32,935 | ₩32,988 | ₩32,760 | ₩32,908 | -0.08% | 2.8만 |
|---|
| 2026.08.14 | ₩32,908 | ₩32,948 | ₩32,908 | ₩32,948 | +0.12% | 2.6천 |
|---|
| 2026.08.13 | ₩32,908 | ₩32,908 | ₩32,854 | ₩32,868 | -0.12% | 1.3천 |
|---|
| 2026.08.12 | ₩32,854 | ₩32,868 | ₩32,774 | ₩32,861 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩32,854 | ₩32,868 | ₩32,852 | ₩32,868 | +0.04% | 2.8천 |
|---|
| 2026.08.10 | ₩32,975 | ₩32,975 | ₩32,854 | ₩32,854 | -0.37% | 4.7천 |
|---|
| 2026.08.07 | ₩32,931 | ₩32,931 | ₩32,921 | ₩32,921 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩32,921 | ₩32,935 | ₩32,801 | ₩32,868 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,986 | ₩32,986 | ₩32,899 | ₩32,899 | -0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩32,921 | ₩32,935 | ₩32,870 | ₩32,921 | 0.00% | 4.3천 |
|---|
| 2026.08.03 | ₩32,841 | ₩32,895 | ₩32,841 | ₩32,841 | 0.00% | 1.1천 |
|---|
| 2026.07.31 | ₩32,700 | ₩32,700 | ₩32,224 | ₩32,621 | -0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩32,841 | ₩32,868 | ₩32,583 | ₩32,613 | -0.69% | 1.7천 |
|---|
| 2026.07.29 | ₩32,586 | ₩32,673 | ₩32,575 | ₩32,575 | -0.03% | 1.4천 |
|---|
| 2026.07.28 | ₩32,599 | ₩32,660 | ₩32,546 | ₩32,546 | -0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩32,304 | ₩32,559 | ₩32,304 | ₩32,546 | +0.75% | 1.2천 |
|---|
| 2026.07.24 | ₩32,589 | ₩32,598 | ₩32,264 | ₩32,264 | -1.00% | 6.3천 |
|---|
| 2026.07.23 | ₩32,532 | ₩32,638 | ₩32,532 | ₩32,638 | +0.33% | 2.8천 |
|---|
| 2026.07.22 | ₩32,626 | ₩32,653 | ₩32,465 | ₩32,640 | +0.04% | 6.8천 |
|---|
| 2026.07.21 | ₩32,599 | ₩32,669 | ₩32,599 | ₩32,666 | +0.21% | 1.3천 |
|---|
| 2026.07.20 | ₩32,336 | ₩32,666 | ₩32,336 | ₩32,666 | +1.02% | 7천 |
|---|
| 2026.07.17 | ₩32,801 | ₩32,801 | ₩32,492 | ₩32,492 | -0.94% | 4.9천 |
|---|
| 2026.07.16 | ₩32,398 | ₩32,781 | ₩32,398 | ₩32,646 | +0.77% | 1.9천 |
|---|
| 2026.07.15 | ₩32,277 | ₩32,412 | ₩32,264 | ₩32,398 | +0.37% | 3.3천 |
|---|
| 2026.07.14 | ₩32,465 | ₩32,465 | ₩32,184 | ₩32,271 | -0.60% | 7천 |
|---|
| 2026.07.13 | ₩32,371 | ₩32,626 | ₩32,331 | ₩32,398 | +0.08% | 3.1천 |
|---|
| 2026.07.10 | ₩32,304 | ₩32,506 | ₩32,304 | ₩32,465 | +0.50% | 6.2천 |
|---|
| 2026.07.09 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 1.5천 |
|---|
| 2026.07.08 | ₩32,793 | ₩32,801 | ₩32,599 | ₩32,599 | -0.59% | 8.6천 |
|---|
| 2026.07.07 | ₩32,854 | ₩32,854 | ₩32,801 | ₩32,801 | -0.16% | 7.3천 |
|---|
| 2026.07.06 | ₩32,807 | ₩32,968 | ₩32,801 | ₩32,968 | +0.49% | 5.1천 |
|---|
| 2026.07.02 | ₩32,801 | ₩32,841 | ₩32,801 | ₩32,841 | +0.12% | 1.9천 |
|---|
| 2026.07.01 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩32,866 | ₩32,935 | ₩32,866 | ₩32,868 | +0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩32,734 | ₩32,734 | ₩32,653 | ₩32,734 | 0.00% | 5.9천 |
|---|
| 2026.06.26 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,693 | ₩32,693 | ₩32,687 | ₩32,687 | -0.02% | 1.6천 |
|---|
| 2026.06.24 | ₩32,666 | ₩32,734 | ₩32,653 | ₩32,720 | +0.16% | 3.3천 |
|---|
| 2026.06.23 | ₩32,666 | ₩32,707 | ₩32,666 | ₩32,707 | +0.12% | 1.2천 |
|---|
| 2026.06.22 | ₩32,465 | ₩32,734 | ₩32,465 | ₩32,666 | +0.62% | 3.6천 |
|---|
| 2026.06.18 | ₩32,916 | ₩32,916 | ₩32,693 | ₩32,693 | -0.68% | 1.1천 |
|---|
| 2026.06.17 | ₩32,693 | ₩32,854 | ₩32,693 | ₩32,704 | +0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩32,868 | ₩32,868 | ₩32,666 | ₩32,666 | -0.61% | 4.1천 |
|---|
| 2026.06.15 | ₩32,626 | ₩33,109 | ₩32,626 | ₩33,109 | +1.48% | 3.8천 |
|---|
| 2026.06.12 | ₩33,217 | ₩33,243 | ₩33,136 | ₩33,243 | +0.08% | 1.8천 |
|---|
| 2026.06.11 | ₩33,042 | ₩33,203 | ₩33,042 | ₩33,203 | +0.49% | 900 |
|---|
| 2026.06.10 | ₩33,116 | ₩33,176 | ₩33,116 | ₩33,163 | +0.14% | 1.7천 |
|---|
| 2026.06.09 | ₩33,076 | ₩33,203 | ₩33,029 | ₩33,123 | +0.14% | 3.6천 |
|---|
| 2026.06.08 | ₩33,018 | ₩33,056 | ₩33,015 | ₩33,056 | +0.11% | 3.6천 |
|---|
| 2026.06.05 | ₩33,011 | ₩33,069 | ₩32,968 | ₩33,042 | +0.09% | 5.9천 |
|---|
| 2026.06.04 | ₩33,002 | ₩33,082 | ₩33,002 | ₩33,069 | +0.20% | 2.1천 |
|---|
| 2026.06.03 | ₩32,962 | ₩33,069 | ₩32,935 | ₩33,056 | +0.28% | 4.8천 |
|---|
| 2026.06.02 | ₩32,948 | ₩32,959 | ₩32,895 | ₩32,895 | -0.16% | 1.9만 |
|---|
| 2026.06.01 | ₩32,935 | ₩32,955 | ₩32,935 | ₩32,955 | +0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩32,935 | ₩32,959 | ₩32,935 | ₩32,959 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩33,002 | ₩33,002 | ₩32,935 | ₩32,948 | -0.16% | 2천 |
|---|
| 2026.05.27 | ₩33,029 | ₩33,029 | ₩32,900 | ₩33,002 | -0.08% | 6.5천 |
|---|
| 2026.05.26 | ₩33,069 | ₩33,069 | ₩32,935 | ₩32,962 | -0.32% | 2.8천 |
|---|
| 2026.05.22 | ₩32,908 | ₩32,968 | ₩32,881 | ₩32,968 | +0.18% | 3.3천 |
|---|
| 2026.05.21 | ₩32,881 | ₩32,931 | ₩32,881 | ₩32,931 | +0.15% | 1천 |
|---|
| 2026.05.20 | ₩32,868 | ₩33,002 | ₩32,868 | ₩32,921 | +0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩32,868 | ₩33,002 | ₩32,801 | ₩32,962 | +0.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,613 | ₩33,069 | ₩32,613 | ₩32,962 | +1.07% | 2.3만 |
|---|
| 2026.05.15 | ₩32,184 | ₩32,506 | ₩32,130 | ₩32,130 | -0.17% | 4.9천 |
|---|
| 2026.05.14 | ₩32,264 | ₩32,264 | ₩32,197 | ₩32,197 | -0.21% | 700 |
|---|
| 2026.05.13 | ₩32,197 | ₩32,311 | ₩32,103 | ₩32,291 | +0.29% | 1.6천 |
|---|
| 2026.05.12 | ₩32,090 | ₩32,425 | ₩32,049 | ₩32,090 | 0.00% | 2.3천 |
|---|
| 2026.05.11 | ₩32,200 | ₩32,345 | ₩32,123 | ₩32,197 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩32,291 | ₩32,358 | ₩32,049 | ₩32,063 | -0.71% | 8.9천 |
|---|
| 2026.05.07 | ₩32,157 | ₩32,210 | ₩32,103 | ₩32,103 | -0.17% | 4.8천 |
|---|
| 2026.05.06 | ₩32,251 | ₩32,479 | ₩32,143 | ₩32,318 | +0.21% | 1.2만 |
|---|
| 2026.05.05 | ₩32,425 | ₩32,506 | ₩32,397 | ₩32,445 | +0.06% | 4.6천 |
|---|
| 2026.05.04 | ₩32,197 | ₩32,506 | ₩32,197 | ₩32,331 | +0.42% | 5천 |
|---|
| 2026.05.01 | ₩32,331 | ₩32,331 | ₩32,298 | ₩32,298 | -0.10% | 900 |
|---|
| 2026.04.30 | ₩32,331 | ₩32,398 | ₩32,210 | ₩32,318 | -0.04% | 3.4천 |
|---|
| 2026.04.29 | ₩31,982 | ₩32,331 | ₩31,982 | ₩32,331 | +1.09% | 3.3천 |
|---|
| 2026.04.28 | ₩32,197 | ₩32,197 | ₩32,103 | ₩32,170 | -0.08% | 3.7천 |
|---|
| 2026.04.27 | ₩31,982 | ₩32,090 | ₩31,982 | ₩32,076 | +0.29% | 3.9천 |
|---|
| 2026.04.24 | ₩32,184 | ₩32,184 | ₩31,875 | ₩31,915 | -0.83% | 5.4천 |
|---|
| 2026.04.23 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩32,197 | ₩32,197 | ₩31,895 | ₩32,197 | 0.00% | 2.6천 |
|---|
| 2026.04.21 | ₩32,063 | ₩32,063 | ₩31,808 | ₩31,835 | -0.71% | 4.4천 |
|---|
| 2026.04.20 | ₩31,929 | ₩32,049 | ₩31,929 | ₩32,049 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩31,955 | ₩32,110 | ₩31,929 | ₩32,036 | +0.25% | 2.4천 |
|---|
| 2026.04.16 | ₩32,076 | ₩32,090 | ₩31,942 | ₩31,942 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,277 | ₩32,304 | ₩32,103 | ₩32,103 | -0.54% | 1.1천 |
|---|
| 2026.04.14 | ₩32,197 | ₩32,271 | ₩32,063 | ₩32,063 | -0.42% | 1.2천 |
|---|
| 2026.04.13 | ₩31,982 | ₩32,371 | ₩31,969 | ₩32,197 | +0.67% | 4.3천 |
|---|
| 2026.04.10 | ₩32,264 | ₩32,463 | ₩31,931 | ₩32,224 | -0.12% | 1.2만 |
|---|
| 2026.04.09 | ₩31,929 | ₩32,546 | ₩31,929 | ₩32,385 | +1.43% | 1.2만 |
|---|
| 2026.04.08 | ₩32,412 | ₩32,438 | ₩32,009 | ₩32,009 | -1.24% | 4.9천 |
|---|
| 2026.04.07 | ₩31,942 | ₩32,143 | ₩31,942 | ₩32,070 | +0.40% | 1천 |
|---|
| 2026.04.06 | ₩32,666 | ₩32,666 | ₩32,130 | ₩32,345 | -0.99% | 1.2만 |
|---|
| 2026.04.02 | ₩32,465 | ₩33,109 | ₩32,224 | ₩32,666 | +0.62% | 1.2만 |
|---|
| 2026.04.01 | ₩31,996 | ₩32,589 | ₩31,996 | ₩32,589 | +1.85% | 1.6천 |
|---|
| 2026.03.31 | ₩31,915 | ₩32,438 | ₩31,794 | ₩32,009 | +0.29% | 8.7천 |
|---|
| 2026.03.30 | ₩31,634 | ₩31,794 | ₩31,634 | ₩31,634 | 0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,848 | ₩31,848 | ₩31,624 | ₩31,748 | -0.32% | 1.5천 |
|---|
| 2026.03.26 | ₩31,593 | ₩31,727 | ₩31,573 | ₩31,674 | +0.25% | 3.7천 |
|---|
| 2026.03.25 | ₩31,765 | ₩31,888 | ₩31,593 | ₩31,620 | -0.46% | 1.5천 |
|---|
| 2026.03.24 | ₩32,801 | ₩32,801 | ₩31,580 | ₩31,687 | -3.39% | 7.8천 |
|---|
| 2026.03.23 | ₩31,392 | ₩31,815 | ₩31,392 | ₩31,815 | +1.35% | 7.8천 |
|---|
| 2026.03.20 | ₩31,526 | ₩31,526 | ₩31,526 | ₩31,526 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩31,285 | ₩31,526 | ₩31,285 | ₩31,526 | +0.77% | 5.4천 |
|---|
| 2026.03.18 | ₩31,312 | ₩31,526 | ₩31,271 | ₩31,379 | +0.21% | 4.5천 |
|---|
| 2026.03.17 | ₩31,392 | ₩31,459 | ₩31,271 | ₩31,392 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩31,419 | ₩31,647 | ₩31,164 | ₩31,593 | +0.56% | 2.3만 |
|---|
| 2026.03.13 | ₩31,996 | ₩31,996 | ₩31,298 | ₩31,459 | -1.68% | 1.5만 |
|---|
| 2026.03.12 | ₩31,888 | ₩31,888 | ₩31,794 | ₩31,862 | -0.08% | 900 |
|---|
| 2026.03.11 | ₩31,862 | ₩31,929 | ₩31,862 | ₩31,929 | +0.21% | 3천 |
|---|
| 2026.03.10 | ₩31,325 | ₩31,808 | ₩31,325 | ₩31,765 | +1.40% | 2.5천 |
|---|
| 2026.03.09 | ₩31,820 | ₩31,820 | ₩31,285 | ₩31,497 | -1.02% | 900 |
|---|
| 2026.03.06 | ₩31,580 | ₩31,580 | ₩31,580 | ₩31,580 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩31,580 | ₩31,580 | ₩31,580 | ₩31,580 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩31,526 | ₩31,573 | ₩31,285 | ₩31,285 | -0.77% | 4.2천 |
|---|
| 2026.03.03 | ₩31,526 | ₩31,526 | ₩31,526 | ₩31,526 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩31,660 | ₩31,929 | ₩31,565 | ₩31,815 | +0.49% | 5.1천 |
|---|
| 2026.02.27 | ₩31,553 | ₩31,848 | ₩31,553 | ₩31,647 | +0.30% | 5.4천 |
|---|
| 2026.02.26 | ₩31,553 | ₩31,848 | ₩31,553 | ₩31,680 | +0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩31,654 | ₩31,794 | ₩31,654 | ₩31,781 | +0.40% | 3.7천 |
|---|
| 2026.02.24 | ₩31,526 | ₩31,660 | ₩31,526 | ₩31,566 | +0.13% | 700 |
|---|
| 2026.02.23 | ₩31,593 | ₩31,754 | ₩31,593 | ₩31,607 | +0.04% | 1.8천 |
|---|
| 2026.02.20 | ₩31,566 | ₩31,674 | ₩31,566 | ₩31,627 | +0.19% | 700 |
|---|
| 2026.02.19 | ₩31,540 | ₩31,862 | ₩31,540 | ₩31,862 | +1.02% | 600 |
|---|
| 2026.02.18 | ₩31,754 | ₩31,768 | ₩31,459 | ₩31,526 | -0.72% | 4.5천 |
|---|
| 2026.02.17 | ₩31,660 | ₩31,727 | ₩31,526 | ₩31,727 | +0.21% | 2.9천 |
|---|
| 2026.02.13 | ₩31,526 | ₩31,629 | ₩31,513 | ₩31,629 | +0.33% | 1.1천 |
|---|
| 2026.02.12 | ₩31,392 | ₩31,587 | ₩31,392 | ₩31,459 | +0.21% | 1.1천 |
|---|
| 2026.02.11 | ₩31,796 | ₩31,796 | ₩31,459 | ₩31,553 | -0.76% | 7.3천 |
|---|
| 2026.02.10 | ₩31,459 | ₩31,459 | ₩31,392 | ₩31,392 | -0.21% | 600 |
|---|
| 2026.02.09 | ₩31,593 | ₩31,848 | ₩31,231 | ₩31,285 | -0.98% | 2.3천 |
|---|
| 2026.02.06 | ₩31,587 | ₩31,587 | ₩31,587 | ₩31,587 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,875 | ₩31,875 | ₩31,244 | ₩31,325 | -1.73% | 5.7천 |
|---|
| 2026.02.04 | ₩31,352 | ₩31,593 | ₩31,338 | ₩31,365 | +0.04% | 6.1천 |
|---|
| 2026.02.03 | ₩31,471 | ₩31,593 | ₩31,471 | ₩31,593 | +0.39% | 1.6천 |
|---|
| 2026.02.02 | ₩31,526 | ₩31,591 | ₩31,419 | ₩31,419 | -0.34% | 5.5천 |
|---|
| 2026.01.30 | ₩31,566 | ₩31,566 | ₩31,070 | ₩31,446 | -0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,540 | ₩31,647 | ₩31,392 | ₩31,593 | +0.17% | 3.9천 |
|---|
| 2026.01.28 | ₩31,687 | ₩31,701 | ₩31,526 | ₩31,553 | -0.42% | 1.6천 |
|---|
| 2026.01.27 | ₩31,862 | ₩31,862 | ₩31,674 | ₩31,674 | -0.59% | 700 |
|---|
| 2026.01.26 | ₩32,063 | ₩32,063 | ₩31,473 | ₩31,929 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩31,835 | ₩32,130 | ₩31,553 | ₩31,714 | -0.38% | 1.1만 |
|---|
| 2026.01.22 | ₩31,768 | ₩31,888 | ₩31,365 | ₩31,446 | -1.01% | 9.6천 |
|---|
| 2026.01.21 | ₩31,620 | ₩31,969 | ₩31,620 | ₩31,754 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩31,409 | ₩32,130 | ₩31,338 | ₩31,660 | +0.80% | 1.2만 |
|---|
| 2026.01.16 | ₩31,325 | ₩31,325 | ₩31,325 | ₩31,325 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩31,325 | ₩31,513 | ₩31,325 | ₩31,385 | +0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩31,325 | ₩31,325 | ₩31,325 | ₩31,325 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩31,498 | ₩31,498 | ₩31,325 | ₩31,325 | -0.55% | 1.2천 |
|---|
| 2026.01.12 | ₩31,325 | ₩31,513 | ₩31,325 | ₩31,352 | +0.09% | 4.5천 |
|---|
| 2026.01.09 | ₩31,258 | ₩31,392 | ₩31,258 | ₩31,392 | +0.43% | 3천 |
|---|
| 2026.01.08 | ₩31,258 | ₩31,258 | ₩31,258 | ₩31,258 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩31,124 | ₩31,124 | ₩31,124 | ₩31,124 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,298 | ₩31,513 | ₩31,070 | ₩31,124 | -0.56% | 2.4천 |
|---|
| 2026.01.05 | ₩31,030 | ₩31,473 | ₩31,030 | ₩31,473 | +1.43% | 1.6천 |
|---|
| 2026.01.02 | ₩30,896 | ₩31,130 | ₩30,896 | ₩31,130 | +0.76% | 4.5천 |
|---|
| 2025.12.31 | ₩31,003 | ₩31,204 | ₩31,003 | ₩31,003 | 0.00% | 2.5천 |
|---|
| 2025.12.30 | ₩31,140 | ₩31,258 | ₩30,990 | ₩30,990 | -0.48% | 1천 |
|---|
| 2025.12.29 | ₩31,110 | ₩31,312 | ₩30,902 | ₩31,244 | +0.43% | 5.6천 |
|---|
| 2025.12.26 | ₩30,990 | ₩31,164 | ₩30,882 | ₩31,124 | +0.43% | 4.5천 |
|---|
| 2025.12.24 | ₩31,164 | ₩31,191 | ₩30,855 | ₩30,862 | -0.97% | 4천 |
|---|
| 2025.12.23 | ₩31,102 | ₩31,102 | ₩31,057 | ₩31,057 | -0.15% | 1.3천 |
|---|
| 2025.12.22 | ₩31,035 | ₩31,191 | ₩31,035 | ₩31,073 | +0.12% | 1.9천 |
|---|
| 2025.12.19 | ₩30,775 | ₩31,258 | ₩30,775 | ₩30,963 | +0.61% | 4.3천 |
|---|
| 2025.12.18 | ₩30,775 | ₩30,855 | ₩30,775 | ₩30,804 | +0.10% | 3.9천 |
|---|
| 2025.12.17 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩30,990 | ₩31,137 | ₩30,721 | ₩30,721 | -0.87% | 3.7천 |
|---|
| 2025.12.15 | ₩29,916 | ₩31,312 | ₩29,916 | ₩30,855 | +3.14% | 7.5천 |
|---|
| 2025.12.12 | ₩31,208 | ₩31,399 | ₩31,177 | ₩31,231 | +0.07% | 2.5천 |
|---|
| 2025.12.11 | ₩31,191 | ₩31,244 | ₩31,191 | ₩31,244 | +0.17% | 1.4천 |
|---|
| 2025.12.10 | ₩31,231 | ₩31,352 | ₩31,231 | ₩31,258 | +0.09% | 3.2천 |
|---|
| 2025.12.09 | ₩31,211 | ₩31,231 | ₩31,204 | ₩31,231 | +0.06% | 1.7천 |
|---|
| 2025.12.08 | ₩30,762 | ₩31,231 | ₩30,762 | ₩31,124 | +1.18% | 2.6천 |
|---|
| 2025.12.05 | ₩31,198 | ₩31,258 | ₩31,151 | ₩31,151 | -0.15% | 800 |
|---|
| 2025.12.04 | ₩31,258 | ₩31,258 | ₩31,097 | ₩31,124 | -0.43% | 5.2천 |
|---|
| 2025.12.03 | ₩30,990 | ₩31,363 | ₩30,990 | ₩31,097 | +0.35% | 8.6천 |
|---|
| 2025.12.02 | ₩31,024 | ₩31,124 | ₩30,896 | ₩30,990 | -0.11% | 7.8천 |
|---|
| 2025.12.01 | ₩30,882 | ₩31,121 | ₩30,869 | ₩31,110 | +0.74% | 3천 |
|---|
| 2025.11.28 | ₩30,990 | ₩31,043 | ₩30,973 | ₩31,043 | +0.17% | 1.6천 |
|---|
| 2025.11.26 | ₩30,386 | ₩31,151 | ₩30,386 | ₩31,151 | +2.52% | 500 |
|---|
| 2025.11.25 | ₩30,909 | ₩31,016 | ₩30,909 | ₩31,016 | +0.35% | 2.8천 |
|---|
| 2025.11.24 | ₩30,386 | ₩30,855 | ₩30,386 | ₩30,855 | +1.55% | 4.7천 |
|---|
| 2025.11.21 | ₩30,922 | ₩30,922 | ₩30,896 | ₩30,909 | -0.04% | 900 |
|---|
| 2025.11.20 | ₩30,990 | ₩30,990 | ₩30,855 | ₩30,990 | 0.00% | 5.5천 |
|---|
| 2025.11.19 | ₩30,869 | ₩30,949 | ₩30,842 | ₩30,922 | +0.17% | 9.2천 |
|---|
| 2025.11.18 | ₩30,839 | ₩30,922 | ₩30,829 | ₩30,922 | +0.27% | 2천 |
|---|
| 2025.11.17 | ₩30,869 | ₩30,882 | ₩30,855 | ₩30,882 | +0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩30,858 | ₩30,892 | ₩30,788 | ₩30,869 | +0.03% | 3.1천 |
|---|
| 2025.11.13 | ₩30,909 | ₩30,963 | ₩30,909 | ₩30,909 | 0.00% | 1.3천 |
|---|
| 2025.11.12 | ₩30,854 | ₩30,902 | ₩30,762 | ₩30,876 | +0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩30,764 | ₩30,855 | ₩30,721 | ₩30,780 | +0.05% | 3.4천 |
|---|
| 2025.11.10 | ₩30,668 | ₩30,762 | ₩30,654 | ₩30,762 | +0.31% | 5.3천 |
|---|
| 2025.11.07 | ₩30,654 | ₩30,681 | ₩30,654 | ₩30,681 | +0.09% | 400 |
|---|
| 2025.11.06 | ₩30,185 | ₩30,762 | ₩30,185 | ₩30,721 | +1.78% | 4.3천 |
|---|
| 2025.11.05 | ₩30,493 | ₩30,654 | ₩30,440 | ₩30,641 | +0.48% | 4.3천 |
|---|
| 2025.11.04 | ₩30,627 | ₩30,654 | ₩30,185 | ₩30,292 | -1.10% | 4.7천 |
|---|
| 2025.11.03 | ₩30,527 | ₩30,560 | ₩30,527 | ₩30,560 | +0.11% | 1.3천 |
|---|
| 2025.10.31 | ₩30,241 | ₩30,610 | ₩30,238 | ₩30,533 | +0.97% | 2.1천 |
|---|
| 2025.10.30 | ₩30,211 | ₩30,465 | ₩30,185 | ₩30,465 | +0.84% | 3.6천 |
|---|
| 2025.10.29 | ₩30,654 | ₩30,694 | ₩30,641 | ₩30,694 | +0.13% | 3천 |
|---|
| 2025.10.28 | ₩30,265 | ₩30,776 | ₩30,265 | ₩30,474 | +0.69% | 5.1천 |
|---|
| 2025.10.27 | ₩30,018 | ₩30,252 | ₩29,723 | ₩30,252 | +0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩30,211 | ₩30,668 | ₩30,211 | ₩30,560 | +1.15% | 4.3천 |
|---|
| 2025.10.23 | ₩30,627 | ₩30,719 | ₩30,627 | ₩30,641 | +0.04% | 3천 |
|---|
| 2025.10.22 | ₩30,601 | ₩30,716 | ₩30,601 | ₩30,716 | +0.38% | 1.4천 |
|---|
| 2025.10.21 | ₩30,708 | ₩30,708 | ₩30,453 | ₩30,607 | -0.33% | 1천 |
|---|
| 2025.10.20 | ₩30,788 | ₩30,788 | ₩30,566 | ₩30,566 | -0.72% | 1.8천 |
|---|
| 2025.10.17 | ₩30,654 | ₩30,721 | ₩30,654 | ₩30,721 | +0.22% | 2.4천 |
|---|
| 2025.10.16 | ₩30,587 | ₩30,855 | ₩30,587 | ₩30,855 | +0.88% | 5.8천 |
|---|
| 2025.10.15 | ₩30,511 | ₩31,151 | ₩30,500 | ₩31,151 | +2.10% | 3.4천 |
|---|
| 2025.10.14 | ₩30,855 | ₩30,855 | ₩30,453 | ₩30,453 | -1.30% | 1.6천 |
|---|
| 2025.10.13 | ₩31,020 | ₩31,191 | ₩30,869 | ₩30,869 | -0.49% | 1천 |
|---|
| 2025.10.10 | ₩31,023 | ₩31,191 | ₩30,855 | ₩30,855 | -0.54% | 1.2천 |
|---|