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 | ₩32,869 | ₩32,869 | ₩32,862 | ₩32,862 | -0.02% | 300 |
| 2026.10.08 | ₩32,815 | ₩32,970 | ₩32,802 | ₩32,968 | +0.47% | 5.2천 |
| 2026.10.07 | ₩32,909 | ₩32,909 | ₩32,815 | ₩32,815 | -0.29% | 5.3천 |
| 2026.10.06 | ₩33,084 | ₩33,084 | ₩32,936 | ₩32,936 | -0.45% | 1천 |
| 2026.10.05 | ₩32,869 | ₩32,869 | ₩32,815 | ₩32,815 | -0.16% | 3.1천 |
| 2026.10.02 | ₩32,668 | ₩33,003 | ₩32,668 | ₩33,003 | +1.03% | 2.4만 |
| 2026.10.01 | ₩32,945 | ₩32,994 | ₩32,936 | ₩32,936 | -0.03% | 3.7천 |
| 2026.09.30 | ₩32,962 | ₩32,962 | ₩32,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,936 |
| -0.08% |
| 2.4천 |
| 2026.09.29 | ₩32,815 | ₩32,869 | ₩32,811 | ₩32,869 | +0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩32,962 | ₩33,068 | ₩32,936 | ₩32,936 | -0.08% | 4.7천 |
|---|
| 2026.09.25 | ₩33,010 | ₩33,010 | ₩32,936 | ₩32,936 | -0.22% | 5.7천 |
|---|
| 2026.09.24 | ₩33,070 | ₩33,178 | ₩32,949 | ₩33,043 | -0.08% | 9.3천 |
|---|
| 2026.09.23 | ₩33,089 | ₩33,137 | ₩33,057 | ₩33,137 | +0.15% | 6.1천 |
|---|
| 2026.09.22 | ₩33,104 | ₩33,137 | ₩33,070 | ₩33,070 | -0.10% | 4.9천 |
|---|
| 2026.09.21 | ₩33,164 | ₩33,204 | ₩33,077 | ₩33,084 | -0.24% | 6.8천 |
|---|
| 2026.09.18 | ₩33,178 | ₩33,178 | ₩33,152 | ₩33,157 | -0.06% | 900 |
|---|
| 2026.09.17 | ₩33,070 | ₩33,137 | ₩33,070 | ₩33,137 | +0.20% | 1.1천 |
|---|
| 2026.09.16 | ₩32,882 | ₩32,976 | ₩32,856 | ₩32,923 | +0.12% | 2.9천 |
|---|
| 2026.09.15 | ₩33,151 | ₩33,151 | ₩32,735 | ₩32,829 | -0.97% | 5.7천 |
|---|
| 2026.09.14 | ₩33,097 | ₩33,204 | ₩33,097 | ₩33,144 | +0.14% | 3.3천 |
|---|
| 2026.09.11 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩32,963 | ₩33,063 | ₩32,963 | ₩32,963 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩33,030 | ₩33,151 | ₩33,030 | ₩33,151 | +0.37% | 800 |
|---|
| 2026.09.04 | ₩33,117 | ₩33,152 | ₩33,017 | ₩33,030 | -0.26% | 3.1천 |
|---|
| 2026.09.03 | ₩33,077 | ₩33,137 | ₩33,077 | ₩33,137 | +0.18% | 800 |
|---|
| 2026.09.02 | ₩33,003 | ₩33,084 | ₩32,963 | ₩33,084 | +0.24% | 2.8천 |
|---|
| 2026.09.01 | ₩33,204 | ₩33,204 | ₩33,003 | ₩33,003 | -0.61% | 3.4천 |
|---|
| 2026.08.31 | ₩32,976 | ₩32,980 | ₩32,976 | ₩32,976 | 0.00% | 3천 |
|---|
| 2026.08.28 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,992 | ₩33,010 | ₩32,963 | ₩33,003 | +0.03% | 5.3천 |
|---|
| 2026.08.26 | ₩32,976 | ₩33,030 | ₩32,976 | ₩32,976 | 0.00% | 2.5천 |
|---|
| 2026.08.25 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩32,923 | ₩32,976 | ₩32,872 | ₩32,896 | -0.08% | 1.7만 |
|---|
| 2026.08.21 | ₩32,936 | ₩32,936 | ₩32,909 | ₩32,923 | -0.04% | 9.2천 |
|---|
| 2026.08.20 | ₩32,943 | ₩32,943 | ₩32,896 | ₩32,923 | -0.06% | 2.1만 |
|---|
| 2026.08.19 | ₩32,943 | ₩32,943 | ₩32,882 | ₩32,896 | -0.14% | 6.1천 |
|---|
| 2026.08.18 | ₩32,909 | ₩32,949 | ₩32,909 | ₩32,949 | +0.12% | 1.7천 |
|---|
| 2026.08.17 | ₩32,936 | ₩32,990 | ₩32,762 | ₩32,909 | -0.08% | 2.8만 |
|---|
| 2026.08.14 | ₩32,909 | ₩32,949 | ₩32,909 | ₩32,949 | +0.12% | 2.6천 |
|---|
| 2026.08.13 | ₩32,909 | ₩32,909 | ₩32,856 | ₩32,869 | -0.12% | 1.3천 |
|---|
| 2026.08.12 | ₩32,856 | ₩32,869 | ₩32,775 | ₩32,862 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩32,856 | ₩32,869 | ₩32,853 | ₩32,869 | +0.04% | 2.8천 |
|---|
| 2026.08.10 | ₩32,976 | ₩32,976 | ₩32,856 | ₩32,856 | -0.37% | 4.7천 |
|---|
| 2026.08.07 | ₩32,932 | ₩32,932 | ₩32,923 | ₩32,923 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩32,923 | ₩32,936 | ₩32,802 | ₩32,869 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,987 | ₩32,987 | ₩32,900 | ₩32,900 | -0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩32,923 | ₩32,936 | ₩32,872 | ₩32,923 | 0.00% | 4.3천 |
|---|
| 2026.08.03 | ₩32,842 | ₩32,896 | ₩32,842 | ₩32,842 | 0.00% | 1.1천 |
|---|
| 2026.07.31 | ₩32,701 | ₩32,701 | ₩32,225 | ₩32,622 | -0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩32,842 | ₩32,869 | ₩32,585 | ₩32,614 | -0.69% | 1.7천 |
|---|
| 2026.07.29 | ₩32,587 | ₩32,674 | ₩32,576 | ₩32,576 | -0.03% | 1.4천 |
|---|
| 2026.07.28 | ₩32,601 | ₩32,661 | ₩32,547 | ₩32,547 | -0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩32,305 | ₩32,560 | ₩32,305 | ₩32,547 | +0.75% | 1.2천 |
|---|
| 2026.07.24 | ₩32,590 | ₩32,599 | ₩32,265 | ₩32,265 | -1.00% | 6.3천 |
|---|
| 2026.07.23 | ₩32,534 | ₩32,640 | ₩32,534 | ₩32,640 | +0.33% | 2.8천 |
|---|
| 2026.07.22 | ₩32,627 | ₩32,654 | ₩32,466 | ₩32,641 | +0.04% | 6.8천 |
|---|
| 2026.07.21 | ₩32,601 | ₩32,670 | ₩32,601 | ₩32,668 | +0.21% | 1.3천 |
|---|
| 2026.07.20 | ₩32,338 | ₩32,668 | ₩32,338 | ₩32,668 | +1.02% | 7천 |
|---|
| 2026.07.17 | ₩32,802 | ₩32,802 | ₩32,493 | ₩32,493 | -0.94% | 4.9천 |
|---|
| 2026.07.16 | ₩32,399 | ₩32,782 | ₩32,399 | ₩32,648 | +0.77% | 1.9천 |
|---|
| 2026.07.15 | ₩32,279 | ₩32,413 | ₩32,265 | ₩32,399 | +0.37% | 3.3천 |
|---|
| 2026.07.14 | ₩32,466 | ₩32,466 | ₩32,185 | ₩32,272 | -0.60% | 7천 |
|---|
| 2026.07.13 | ₩32,373 | ₩32,627 | ₩32,332 | ₩32,399 | +0.08% | 3.1천 |
|---|
| 2026.07.10 | ₩32,305 | ₩32,507 | ₩32,305 | ₩32,466 | +0.50% | 6.2천 |
|---|
| 2026.07.09 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 1.5천 |
|---|
| 2026.07.08 | ₩32,794 | ₩32,802 | ₩32,601 | ₩32,601 | -0.59% | 8.6천 |
|---|
| 2026.07.07 | ₩32,856 | ₩32,856 | ₩32,802 | ₩32,802 | -0.16% | 7.3천 |
|---|
| 2026.07.06 | ₩32,809 | ₩32,970 | ₩32,802 | ₩32,970 | +0.49% | 5.1천 |
|---|
| 2026.07.02 | ₩32,802 | ₩32,842 | ₩32,802 | ₩32,842 | +0.12% | 1.9천 |
|---|
| 2026.07.01 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩32,868 | ₩32,936 | ₩32,868 | ₩32,869 | +0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩32,735 | ₩32,735 | ₩32,654 | ₩32,735 | 0.00% | 5.9천 |
|---|
| 2026.06.26 | ₩32,688 | ₩32,688 | ₩32,688 | ₩32,688 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,695 | ₩32,695 | ₩32,688 | ₩32,688 | -0.02% | 1.6천 |
|---|
| 2026.06.24 | ₩32,668 | ₩32,735 | ₩32,654 | ₩32,721 | +0.16% | 3.3천 |
|---|
| 2026.06.23 | ₩32,668 | ₩32,708 | ₩32,668 | ₩32,708 | +0.12% | 1.2천 |
|---|
| 2026.06.22 | ₩32,466 | ₩32,735 | ₩32,466 | ₩32,668 | +0.62% | 3.6천 |
|---|
| 2026.06.18 | ₩32,917 | ₩32,917 | ₩32,695 | ₩32,695 | -0.68% | 1.1천 |
|---|
| 2026.06.17 | ₩32,695 | ₩32,856 | ₩32,695 | ₩32,705 | +0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩32,869 | ₩32,869 | ₩32,668 | ₩32,668 | -0.61% | 4.1천 |
|---|
| 2026.06.15 | ₩32,627 | ₩33,110 | ₩32,627 | ₩33,110 | +1.48% | 3.8천 |
|---|
| 2026.06.12 | ₩33,218 | ₩33,245 | ₩33,137 | ₩33,245 | +0.08% | 1.8천 |
|---|
| 2026.06.11 | ₩33,043 | ₩33,204 | ₩33,043 | ₩33,204 | +0.49% | 900 |
|---|
| 2026.06.10 | ₩33,117 | ₩33,178 | ₩33,117 | ₩33,164 | +0.14% | 1.7천 |
|---|
| 2026.06.09 | ₩33,077 | ₩33,204 | ₩33,030 | ₩33,124 | +0.14% | 3.6천 |
|---|
| 2026.06.08 | ₩33,019 | ₩33,057 | ₩33,017 | ₩33,057 | +0.11% | 3.6천 |
|---|
| 2026.06.05 | ₩33,013 | ₩33,070 | ₩32,970 | ₩33,043 | +0.09% | 5.9천 |
|---|
| 2026.06.04 | ₩33,003 | ₩33,084 | ₩33,003 | ₩33,070 | +0.20% | 2.1천 |
|---|
| 2026.06.03 | ₩32,963 | ₩33,070 | ₩32,936 | ₩33,057 | +0.28% | 4.8천 |
|---|
| 2026.06.02 | ₩32,949 | ₩32,960 | ₩32,896 | ₩32,896 | -0.16% | 1.9만 |
|---|
| 2026.06.01 | ₩32,936 | ₩32,956 | ₩32,936 | ₩32,956 | +0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩32,936 | ₩32,960 | ₩32,936 | ₩32,960 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩33,003 | ₩33,003 | ₩32,936 | ₩32,949 | -0.16% | 2천 |
|---|
| 2026.05.27 | ₩33,030 | ₩33,030 | ₩32,901 | ₩33,003 | -0.08% | 6.5천 |
|---|
| 2026.05.26 | ₩33,070 | ₩33,070 | ₩32,936 | ₩32,963 | -0.32% | 2.8천 |
|---|
| 2026.05.22 | ₩32,909 | ₩32,970 | ₩32,882 | ₩32,970 | +0.18% | 3.3천 |
|---|
| 2026.05.21 | ₩32,882 | ₩32,932 | ₩32,882 | ₩32,932 | +0.15% | 1천 |
|---|
| 2026.05.20 | ₩32,869 | ₩33,003 | ₩32,869 | ₩32,923 | +0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩32,869 | ₩33,003 | ₩32,802 | ₩32,963 | +0.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,614 | ₩33,070 | ₩32,614 | ₩32,963 | +1.07% | 2.3만 |
|---|
| 2026.05.15 | ₩32,185 | ₩32,507 | ₩32,131 | ₩32,131 | -0.17% | 4.9천 |
|---|
| 2026.05.14 | ₩32,265 | ₩32,265 | ₩32,198 | ₩32,198 | -0.21% | 700 |
|---|
| 2026.05.13 | ₩32,198 | ₩32,312 | ₩32,104 | ₩32,292 | +0.29% | 1.6천 |
|---|
| 2026.05.12 | ₩32,091 | ₩32,426 | ₩32,051 | ₩32,091 | 0.00% | 2.3천 |
|---|
| 2026.05.11 | ₩32,201 | ₩32,346 | ₩32,124 | ₩32,198 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩32,292 | ₩32,359 | ₩32,051 | ₩32,064 | -0.71% | 8.9천 |
|---|
| 2026.05.07 | ₩32,158 | ₩32,212 | ₩32,104 | ₩32,104 | -0.17% | 4.8천 |
|---|
| 2026.05.06 | ₩32,252 | ₩32,480 | ₩32,144 | ₩32,319 | +0.21% | 1.2만 |
|---|
| 2026.05.05 | ₩32,426 | ₩32,507 | ₩32,398 | ₩32,446 | +0.06% | 4.6천 |
|---|
| 2026.05.04 | ₩32,198 | ₩32,507 | ₩32,198 | ₩32,332 | +0.42% | 5천 |
|---|
| 2026.05.01 | ₩32,332 | ₩32,332 | ₩32,299 | ₩32,299 | -0.10% | 900 |
|---|
| 2026.04.30 | ₩32,332 | ₩32,399 | ₩32,212 | ₩32,319 | -0.04% | 3.4천 |
|---|
| 2026.04.29 | ₩31,984 | ₩32,332 | ₩31,984 | ₩32,332 | +1.09% | 3.3천 |
|---|
| 2026.04.28 | ₩32,198 | ₩32,198 | ₩32,104 | ₩32,171 | -0.08% | 3.7천 |
|---|
| 2026.04.27 | ₩31,984 | ₩32,091 | ₩31,984 | ₩32,077 | +0.29% | 3.9천 |
|---|
| 2026.04.24 | ₩32,185 | ₩32,185 | ₩31,876 | ₩31,916 | -0.83% | 5.4천 |
|---|
| 2026.04.23 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩32,198 | ₩32,198 | ₩31,896 | ₩32,198 | 0.00% | 2.6천 |
|---|
| 2026.04.21 | ₩32,064 | ₩32,064 | ₩31,809 | ₩31,836 | -0.71% | 4.4천 |
|---|
| 2026.04.20 | ₩31,930 | ₩32,051 | ₩31,930 | ₩32,051 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩31,957 | ₩32,111 | ₩31,930 | ₩32,037 | +0.25% | 2.4천 |
|---|
| 2026.04.16 | ₩32,077 | ₩32,091 | ₩31,943 | ₩31,943 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,279 | ₩32,305 | ₩32,104 | ₩32,104 | -0.54% | 1.1천 |
|---|
| 2026.04.14 | ₩32,198 | ₩32,272 | ₩32,064 | ₩32,064 | -0.42% | 1.2천 |
|---|
| 2026.04.13 | ₩31,984 | ₩32,373 | ₩31,970 | ₩32,198 | +0.67% | 4.3천 |
|---|
| 2026.04.10 | ₩32,265 | ₩32,464 | ₩31,933 | ₩32,225 | -0.12% | 1.2만 |
|---|
| 2026.04.09 | ₩31,930 | ₩32,547 | ₩31,930 | ₩32,386 | +1.43% | 1.2만 |
|---|
| 2026.04.08 | ₩32,413 | ₩32,440 | ₩32,010 | ₩32,010 | -1.24% | 4.9천 |
|---|
| 2026.04.07 | ₩31,943 | ₩32,144 | ₩31,943 | ₩32,071 | +0.40% | 1천 |
|---|
| 2026.04.06 | ₩32,668 | ₩32,668 | ₩32,131 | ₩32,346 | -0.99% | 1.2만 |
|---|
| 2026.04.02 | ₩32,466 | ₩33,110 | ₩32,225 | ₩32,668 | +0.62% | 1.2만 |
|---|
| 2026.04.01 | ₩31,997 | ₩32,590 | ₩31,997 | ₩32,590 | +1.85% | 1.6천 |
|---|
| 2026.03.31 | ₩31,916 | ₩32,440 | ₩31,796 | ₩32,010 | +0.29% | 8.7천 |
|---|
| 2026.03.30 | ₩31,635 | ₩31,796 | ₩31,635 | ₩31,635 | 0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,849 | ₩31,849 | ₩31,625 | ₩31,749 | -0.32% | 1.5천 |
|---|
| 2026.03.26 | ₩31,594 | ₩31,729 | ₩31,574 | ₩31,675 | +0.25% | 3.7천 |
|---|
| 2026.03.25 | ₩31,766 | ₩31,890 | ₩31,594 | ₩31,621 | -0.46% | 1.5천 |
|---|
| 2026.03.24 | ₩32,802 | ₩32,802 | ₩31,581 | ₩31,688 | -3.39% | 7.8천 |
|---|
| 2026.03.23 | ₩31,393 | ₩31,816 | ₩31,393 | ₩31,816 | +1.35% | 7.8천 |
|---|
| 2026.03.20 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩31,286 | ₩31,527 | ₩31,286 | ₩31,527 | +0.77% | 5.4천 |
|---|
| 2026.03.18 | ₩31,313 | ₩31,527 | ₩31,272 | ₩31,380 | +0.21% | 4.5천 |
|---|
| 2026.03.17 | ₩31,393 | ₩31,460 | ₩31,272 | ₩31,393 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩31,420 | ₩31,648 | ₩31,165 | ₩31,594 | +0.56% | 2.3만 |
|---|
| 2026.03.13 | ₩31,997 | ₩31,997 | ₩31,299 | ₩31,460 | -1.68% | 1.5만 |
|---|
| 2026.03.12 | ₩31,890 | ₩31,890 | ₩31,796 | ₩31,863 | -0.08% | 900 |
|---|
| 2026.03.11 | ₩31,863 | ₩31,930 | ₩31,863 | ₩31,930 | +0.21% | 3천 |
|---|
| 2026.03.10 | ₩31,326 | ₩31,809 | ₩31,326 | ₩31,766 | +1.40% | 2.5천 |
|---|
| 2026.03.09 | ₩31,821 | ₩31,821 | ₩31,286 | ₩31,498 | -1.02% | 900 |
|---|
| 2026.03.06 | ₩31,581 | ₩31,581 | ₩31,581 | ₩31,581 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩31,581 | ₩31,581 | ₩31,581 | ₩31,581 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩31,527 | ₩31,574 | ₩31,286 | ₩31,286 | -0.77% | 4.2천 |
|---|
| 2026.03.03 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩31,662 | ₩31,930 | ₩31,566 | ₩31,816 | +0.49% | 5.1천 |
|---|
| 2026.02.27 | ₩31,554 | ₩31,849 | ₩31,554 | ₩31,648 | +0.30% | 5.4천 |
|---|
| 2026.02.26 | ₩31,554 | ₩31,849 | ₩31,554 | ₩31,682 | +0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩31,655 | ₩31,796 | ₩31,655 | ₩31,782 | +0.40% | 3.7천 |
|---|
| 2026.02.24 | ₩31,527 | ₩31,662 | ₩31,527 | ₩31,568 | +0.13% | 700 |
|---|
| 2026.02.23 | ₩31,594 | ₩31,755 | ₩31,594 | ₩31,608 | +0.04% | 1.8천 |
|---|
| 2026.02.20 | ₩31,568 | ₩31,675 | ₩31,568 | ₩31,628 | +0.19% | 700 |
|---|
| 2026.02.19 | ₩31,541 | ₩31,863 | ₩31,541 | ₩31,863 | +1.02% | 600 |
|---|
| 2026.02.18 | ₩31,755 | ₩31,769 | ₩31,460 | ₩31,527 | -0.72% | 4.5천 |
|---|
| 2026.02.17 | ₩31,662 | ₩31,729 | ₩31,527 | ₩31,729 | +0.21% | 2.9천 |
|---|
| 2026.02.13 | ₩31,527 | ₩31,631 | ₩31,514 | ₩31,631 | +0.33% | 1.1천 |
|---|
| 2026.02.12 | ₩31,393 | ₩31,588 | ₩31,393 | ₩31,460 | +0.21% | 1.1천 |
|---|
| 2026.02.11 | ₩31,797 | ₩31,797 | ₩31,460 | ₩31,554 | -0.76% | 7.3천 |
|---|
| 2026.02.10 | ₩31,460 | ₩31,460 | ₩31,393 | ₩31,393 | -0.21% | 600 |
|---|
| 2026.02.09 | ₩31,594 | ₩31,849 | ₩31,232 | ₩31,286 | -0.98% | 2.3천 |
|---|
| 2026.02.06 | ₩31,588 | ₩31,588 | ₩31,588 | ₩31,588 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,876 | ₩31,876 | ₩31,246 | ₩31,326 | -1.73% | 5.7천 |
|---|
| 2026.02.04 | ₩31,353 | ₩31,594 | ₩31,340 | ₩31,366 | +0.04% | 6.1천 |
|---|
| 2026.02.03 | ₩31,472 | ₩31,594 | ₩31,472 | ₩31,594 | +0.39% | 1.6천 |
|---|
| 2026.02.02 | ₩31,527 | ₩31,592 | ₩31,420 | ₩31,420 | -0.34% | 5.5천 |
|---|
| 2026.01.30 | ₩31,568 | ₩31,568 | ₩31,071 | ₩31,447 | -0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,541 | ₩31,648 | ₩31,393 | ₩31,594 | +0.17% | 3.9천 |
|---|
| 2026.01.28 | ₩31,688 | ₩31,702 | ₩31,527 | ₩31,554 | -0.42% | 1.6천 |
|---|
| 2026.01.27 | ₩31,863 | ₩31,863 | ₩31,675 | ₩31,675 | -0.59% | 700 |
|---|
| 2026.01.26 | ₩32,064 | ₩32,064 | ₩31,474 | ₩31,930 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩31,836 | ₩32,131 | ₩31,554 | ₩31,715 | -0.38% | 1.1만 |
|---|
| 2026.01.22 | ₩31,769 | ₩31,890 | ₩31,366 | ₩31,447 | -1.01% | 9.6천 |
|---|
| 2026.01.21 | ₩31,621 | ₩31,970 | ₩31,621 | ₩31,755 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩31,411 | ₩32,131 | ₩31,340 | ₩31,662 | +0.80% | 1.2만 |
|---|
| 2026.01.16 | ₩31,326 | ₩31,326 | ₩31,326 | ₩31,326 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩31,326 | ₩31,514 | ₩31,326 | ₩31,386 | +0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩31,326 | ₩31,326 | ₩31,326 | ₩31,326 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩31,499 | ₩31,499 | ₩31,326 | ₩31,326 | -0.55% | 1.2천 |
|---|
| 2026.01.12 | ₩31,326 | ₩31,514 | ₩31,326 | ₩31,353 | +0.09% | 4.5천 |
|---|
| 2026.01.09 | ₩31,259 | ₩31,393 | ₩31,259 | ₩31,393 | +0.43% | 3천 |
|---|
| 2026.01.08 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩31,125 | ₩31,125 | ₩31,125 | ₩31,125 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,299 | ₩31,514 | ₩31,071 | ₩31,125 | -0.56% | 2.4천 |
|---|
| 2026.01.05 | ₩31,031 | ₩31,474 | ₩31,031 | ₩31,474 | +1.43% | 1.6천 |
|---|
| 2026.01.02 | ₩30,897 | ₩31,132 | ₩30,897 | ₩31,132 | +0.76% | 4.5천 |
|---|
| 2025.12.31 | ₩31,004 | ₩31,205 | ₩31,004 | ₩31,004 | 0.00% | 2.5천 |
|---|
| 2025.12.30 | ₩31,141 | ₩31,259 | ₩30,991 | ₩30,991 | -0.48% | 1천 |
|---|
| 2025.12.29 | ₩31,111 | ₩31,313 | ₩30,904 | ₩31,246 | +0.43% | 5.6천 |
|---|
| 2025.12.26 | ₩30,991 | ₩31,165 | ₩30,883 | ₩31,125 | +0.43% | 4.5천 |
|---|
| 2025.12.24 | ₩31,165 | ₩31,192 | ₩30,857 | ₩30,863 | -0.97% | 4천 |
|---|
| 2025.12.23 | ₩31,103 | ₩31,103 | ₩31,058 | ₩31,058 | -0.15% | 1.3천 |
|---|
| 2025.12.22 | ₩31,036 | ₩31,192 | ₩31,036 | ₩31,074 | +0.12% | 1.9천 |
|---|
| 2025.12.19 | ₩30,776 | ₩31,259 | ₩30,776 | ₩30,964 | +0.61% | 4.3천 |
|---|
| 2025.12.18 | ₩30,776 | ₩30,857 | ₩30,776 | ₩30,806 | +0.10% | 3.9천 |
|---|
| 2025.12.17 | ₩30,776 | ₩30,776 | ₩30,776 | ₩30,776 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩30,991 | ₩31,138 | ₩30,722 | ₩30,722 | -0.87% | 3.7천 |
|---|
| 2025.12.15 | ₩29,917 | ₩31,313 | ₩29,917 | ₩30,857 | +3.14% | 7.5천 |
|---|
| 2025.12.12 | ₩31,209 | ₩31,400 | ₩31,179 | ₩31,232 | +0.07% | 2.5천 |
|---|
| 2025.12.11 | ₩31,192 | ₩31,246 | ₩31,192 | ₩31,246 | +0.17% | 1.4천 |
|---|
| 2025.12.10 | ₩31,232 | ₩31,353 | ₩31,232 | ₩31,259 | +0.09% | 3.2천 |
|---|
| 2025.12.09 | ₩31,212 | ₩31,232 | ₩31,205 | ₩31,232 | +0.06% | 1.7천 |
|---|
| 2025.12.08 | ₩30,763 | ₩31,232 | ₩30,763 | ₩31,125 | +1.18% | 2.6천 |
|---|
| 2025.12.05 | ₩31,199 | ₩31,259 | ₩31,152 | ₩31,152 | -0.15% | 800 |
|---|
| 2025.12.04 | ₩31,259 | ₩31,259 | ₩31,098 | ₩31,125 | -0.43% | 5.2천 |
|---|
| 2025.12.03 | ₩30,991 | ₩31,364 | ₩30,991 | ₩31,098 | +0.35% | 8.6천 |
|---|
| 2025.12.02 | ₩31,026 | ₩31,125 | ₩30,897 | ₩30,991 | -0.11% | 7.8천 |
|---|
| 2025.12.01 | ₩30,883 | ₩31,122 | ₩30,870 | ₩31,111 | +0.74% | 3천 |
|---|
| 2025.11.28 | ₩30,991 | ₩31,044 | ₩30,975 | ₩31,044 | +0.17% | 1.6천 |
|---|
| 2025.11.26 | ₩30,387 | ₩31,152 | ₩30,387 | ₩31,152 | +2.52% | 500 |
|---|
| 2025.11.25 | ₩30,910 | ₩31,018 | ₩30,910 | ₩31,018 | +0.35% | 2.8천 |
|---|
| 2025.11.24 | ₩30,387 | ₩30,857 | ₩30,387 | ₩30,857 | +1.55% | 4.7천 |
|---|
| 2025.11.21 | ₩30,924 | ₩30,924 | ₩30,897 | ₩30,910 | -0.04% | 900 |
|---|
| 2025.11.20 | ₩30,991 | ₩30,991 | ₩30,857 | ₩30,991 | 0.00% | 5.5천 |
|---|
| 2025.11.19 | ₩30,870 | ₩30,950 | ₩30,843 | ₩30,924 | +0.17% | 9.2천 |
|---|
| 2025.11.18 | ₩30,840 | ₩30,924 | ₩30,830 | ₩30,924 | +0.27% | 2천 |
|---|
| 2025.11.17 | ₩30,870 | ₩30,883 | ₩30,857 | ₩30,883 | +0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩30,859 | ₩30,893 | ₩30,789 | ₩30,870 | +0.03% | 3.1천 |
|---|
| 2025.11.13 | ₩30,910 | ₩30,964 | ₩30,910 | ₩30,910 | 0.00% | 1.3천 |
|---|
| 2025.11.12 | ₩30,855 | ₩30,904 | ₩30,763 | ₩30,877 | +0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩30,765 | ₩30,857 | ₩30,722 | ₩30,781 | +0.05% | 3.4천 |
|---|
| 2025.11.10 | ₩30,669 | ₩30,763 | ₩30,655 | ₩30,763 | +0.31% | 5.3천 |
|---|
| 2025.11.07 | ₩30,655 | ₩30,682 | ₩30,655 | ₩30,682 | +0.09% | 400 |
|---|
| 2025.11.06 | ₩30,186 | ₩30,763 | ₩30,186 | ₩30,722 | +1.78% | 4.3천 |
|---|
| 2025.11.05 | ₩30,494 | ₩30,655 | ₩30,441 | ₩30,642 | +0.48% | 4.3천 |
|---|
| 2025.11.04 | ₩30,628 | ₩30,655 | ₩30,186 | ₩30,293 | -1.10% | 4.7천 |
|---|
| 2025.11.03 | ₩30,528 | ₩30,561 | ₩30,528 | ₩30,561 | +0.11% | 1.3천 |
|---|
| 2025.10.31 | ₩30,242 | ₩30,611 | ₩30,239 | ₩30,535 | +0.97% | 2.1천 |
|---|
| 2025.10.30 | ₩30,213 | ₩30,466 | ₩30,186 | ₩30,466 | +0.84% | 3.6천 |
|---|
| 2025.10.29 | ₩30,655 | ₩30,696 | ₩30,642 | ₩30,696 | +0.13% | 3천 |
|---|
| 2025.10.28 | ₩30,266 | ₩30,777 | ₩30,266 | ₩30,476 | +0.69% | 5.1천 |
|---|
| 2025.10.27 | ₩30,019 | ₩30,253 | ₩29,724 | ₩30,253 | +0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩30,213 | ₩30,669 | ₩30,213 | ₩30,561 | +1.15% | 4.3천 |
|---|
| 2025.10.23 | ₩30,628 | ₩30,720 | ₩30,628 | ₩30,642 | +0.04% | 3천 |
|---|
| 2025.10.22 | ₩30,602 | ₩30,717 | ₩30,602 | ₩30,717 | +0.38% | 1.4천 |
|---|
| 2025.10.21 | ₩30,709 | ₩30,709 | ₩30,454 | ₩30,608 | -0.33% | 1천 |
|---|
| 2025.10.20 | ₩30,789 | ₩30,789 | ₩30,567 | ₩30,567 | -0.72% | 1.8천 |
|---|
| 2025.10.17 | ₩30,655 | ₩30,722 | ₩30,655 | ₩30,722 | +0.22% | 2.4천 |
|---|
| 2025.10.16 | ₩30,588 | ₩30,857 | ₩30,588 | ₩30,857 | +0.88% | 5.8천 |
|---|
| 2025.10.15 | ₩30,512 | ₩31,152 | ₩30,501 | ₩31,152 | +2.10% | 3.4천 |
|---|
| 2025.10.14 | ₩30,857 | ₩30,857 | ₩30,454 | ₩30,454 | -1.30% | 1.6천 |
|---|
| 2025.10.13 | ₩31,022 | ₩31,192 | ₩30,870 | ₩30,870 | -0.49% | 1천 |
|---|
| 2025.10.10 | ₩31,024 | ₩31,192 | ₩30,857 | ₩30,857 | -0.54% | 1.2천 |
|---|