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 | ₩32,839 | ₩32,839 | ₩32,833 | ₩32,833 | -0.02% | 300 |
| 2026.10.08 | ₩32,786 | ₩32,940 | ₩32,772 | ₩32,938 | +0.47% | 5.2천 |
| 2026.10.07 | ₩32,880 | ₩32,880 | ₩32,786 | ₩32,786 | -0.29% | 5.3천 |
| 2026.10.06 | ₩33,054 | ₩33,054 | ₩32,906 | ₩32,906 | -0.45% | 1천 |
| 2026.10.05 | ₩32,839 | ₩32,839 | ₩32,786 | ₩32,786 | -0.16% | 3.1천 |
| 2026.10.02 | ₩32,638 | ₩32,973 | ₩32,638 | ₩32,973 | +1.03% | 2.4만 |
| 2026.10.01 | ₩32,916 | ₩32,964 | ₩32,906 | ₩32,906 | -0.03% | 3.7천 |
| 2026.09.30 | ₩32,932 | ₩32,932 | ₩32,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,906 |
| -0.08% |
| 2.4천 |
| 2026.09.29 | ₩32,786 | ₩32,839 | ₩32,782 | ₩32,839 | +0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩32,932 | ₩33,038 | ₩32,906 | ₩32,906 | -0.08% | 4.7천 |
|---|
| 2026.09.25 | ₩32,980 | ₩32,980 | ₩32,906 | ₩32,906 | -0.22% | 5.7천 |
|---|
| 2026.09.24 | ₩33,040 | ₩33,148 | ₩32,920 | ₩33,014 | -0.08% | 9.3천 |
|---|
| 2026.09.23 | ₩33,059 | ₩33,107 | ₩33,027 | ₩33,107 | +0.15% | 6.1천 |
|---|
| 2026.09.22 | ₩33,074 | ₩33,107 | ₩33,040 | ₩33,040 | -0.10% | 4.9천 |
|---|
| 2026.09.21 | ₩33,134 | ₩33,174 | ₩33,047 | ₩33,054 | -0.24% | 6.8천 |
|---|
| 2026.09.18 | ₩33,148 | ₩33,148 | ₩33,122 | ₩33,127 | -0.06% | 900 |
|---|
| 2026.09.17 | ₩33,040 | ₩33,107 | ₩33,040 | ₩33,107 | +0.20% | 1.1천 |
|---|
| 2026.09.16 | ₩32,853 | ₩32,947 | ₩32,826 | ₩32,893 | +0.12% | 2.9천 |
|---|
| 2026.09.15 | ₩33,121 | ₩33,121 | ₩32,705 | ₩32,799 | -0.97% | 5.7천 |
|---|
| 2026.09.14 | ₩33,067 | ₩33,174 | ₩33,067 | ₩33,114 | +0.14% | 3.3천 |
|---|
| 2026.09.11 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩32,933 | ₩33,034 | ₩32,933 | ₩32,933 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩33,000 | ₩33,121 | ₩33,000 | ₩33,121 | +0.37% | 800 |
|---|
| 2026.09.04 | ₩33,087 | ₩33,122 | ₩32,987 | ₩33,000 | -0.26% | 3.1천 |
|---|
| 2026.09.03 | ₩33,047 | ₩33,107 | ₩33,047 | ₩33,107 | +0.18% | 800 |
|---|
| 2026.09.02 | ₩32,973 | ₩33,054 | ₩32,933 | ₩33,054 | +0.24% | 2.8천 |
|---|
| 2026.09.01 | ₩33,174 | ₩33,174 | ₩32,973 | ₩32,973 | -0.61% | 3.4천 |
|---|
| 2026.08.31 | ₩32,947 | ₩32,951 | ₩32,947 | ₩32,947 | 0.00% | 3천 |
|---|
| 2026.08.28 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,963 | ₩32,980 | ₩32,933 | ₩32,973 | +0.03% | 5.3천 |
|---|
| 2026.08.26 | ₩32,947 | ₩33,000 | ₩32,947 | ₩32,947 | 0.00% | 2.5천 |
|---|
| 2026.08.25 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩32,893 | ₩32,947 | ₩32,842 | ₩32,866 | -0.08% | 1.7만 |
|---|
| 2026.08.21 | ₩32,906 | ₩32,906 | ₩32,880 | ₩32,893 | -0.04% | 9.2천 |
|---|
| 2026.08.20 | ₩32,913 | ₩32,913 | ₩32,866 | ₩32,893 | -0.06% | 2.1만 |
|---|
| 2026.08.19 | ₩32,913 | ₩32,913 | ₩32,853 | ₩32,866 | -0.14% | 6.1천 |
|---|
| 2026.08.18 | ₩32,880 | ₩32,920 | ₩32,880 | ₩32,920 | +0.12% | 1.7천 |
|---|
| 2026.08.17 | ₩32,906 | ₩32,960 | ₩32,732 | ₩32,880 | -0.08% | 2.8만 |
|---|
| 2026.08.14 | ₩32,880 | ₩32,920 | ₩32,880 | ₩32,920 | +0.12% | 2.6천 |
|---|
| 2026.08.13 | ₩32,880 | ₩32,880 | ₩32,826 | ₩32,839 | -0.12% | 1.3천 |
|---|
| 2026.08.12 | ₩32,826 | ₩32,839 | ₩32,745 | ₩32,833 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩32,826 | ₩32,839 | ₩32,823 | ₩32,839 | +0.04% | 2.8천 |
|---|
| 2026.08.10 | ₩32,947 | ₩32,947 | ₩32,826 | ₩32,826 | -0.37% | 4.7천 |
|---|
| 2026.08.07 | ₩32,902 | ₩32,902 | ₩32,893 | ₩32,893 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩32,893 | ₩32,906 | ₩32,772 | ₩32,839 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,957 | ₩32,957 | ₩32,870 | ₩32,870 | -0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩32,893 | ₩32,906 | ₩32,842 | ₩32,893 | 0.00% | 4.3천 |
|---|
| 2026.08.03 | ₩32,813 | ₩32,866 | ₩32,813 | ₩32,813 | 0.00% | 1.1천 |
|---|
| 2026.07.31 | ₩32,672 | ₩32,672 | ₩32,196 | ₩32,593 | -0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩32,813 | ₩32,839 | ₩32,555 | ₩32,585 | -0.69% | 1.7천 |
|---|
| 2026.07.29 | ₩32,558 | ₩32,645 | ₩32,547 | ₩32,547 | -0.03% | 1.4천 |
|---|
| 2026.07.28 | ₩32,571 | ₩32,632 | ₩32,518 | ₩32,518 | -0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩32,276 | ₩32,531 | ₩32,276 | ₩32,518 | +0.75% | 1.2천 |
|---|
| 2026.07.24 | ₩32,561 | ₩32,570 | ₩32,236 | ₩32,236 | -1.00% | 6.3천 |
|---|
| 2026.07.23 | ₩32,504 | ₩32,610 | ₩32,504 | ₩32,610 | +0.33% | 2.8천 |
|---|
| 2026.07.22 | ₩32,598 | ₩32,625 | ₩32,437 | ₩32,611 | +0.04% | 6.8천 |
|---|
| 2026.07.21 | ₩32,571 | ₩32,641 | ₩32,571 | ₩32,638 | +0.21% | 1.3천 |
|---|
| 2026.07.20 | ₩32,309 | ₩32,638 | ₩32,309 | ₩32,638 | +1.02% | 7천 |
|---|
| 2026.07.17 | ₩32,772 | ₩32,772 | ₩32,464 | ₩32,464 | -0.94% | 4.9천 |
|---|
| 2026.07.16 | ₩32,370 | ₩32,752 | ₩32,370 | ₩32,618 | +0.77% | 1.9천 |
|---|
| 2026.07.15 | ₩32,250 | ₩32,384 | ₩32,236 | ₩32,370 | +0.37% | 3.3천 |
|---|
| 2026.07.14 | ₩32,437 | ₩32,437 | ₩32,156 | ₩32,243 | -0.60% | 7천 |
|---|
| 2026.07.13 | ₩32,343 | ₩32,598 | ₩32,303 | ₩32,370 | +0.08% | 3.1천 |
|---|
| 2026.07.10 | ₩32,276 | ₩32,477 | ₩32,276 | ₩32,437 | +0.50% | 6.2천 |
|---|
| 2026.07.09 | ₩32,491 | ₩32,491 | ₩32,491 | ₩32,491 | 0.00% | 1.5천 |
|---|
| 2026.07.08 | ₩32,764 | ₩32,772 | ₩32,571 | ₩32,571 | -0.59% | 8.6천 |
|---|
| 2026.07.07 | ₩32,826 | ₩32,826 | ₩32,772 | ₩32,772 | -0.16% | 7.3천 |
|---|
| 2026.07.06 | ₩32,779 | ₩32,940 | ₩32,772 | ₩32,940 | +0.49% | 5.1천 |
|---|
| 2026.07.02 | ₩32,772 | ₩32,813 | ₩32,772 | ₩32,813 | +0.12% | 1.9천 |
|---|
| 2026.07.01 | ₩32,752 | ₩32,752 | ₩32,752 | ₩32,752 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩32,838 | ₩32,906 | ₩32,838 | ₩32,839 | +0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩32,705 | ₩32,705 | ₩32,625 | ₩32,705 | 0.00% | 5.9천 |
|---|
| 2026.06.26 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,665 | ₩32,665 | ₩32,658 | ₩32,658 | -0.02% | 1.6천 |
|---|
| 2026.06.24 | ₩32,638 | ₩32,705 | ₩32,625 | ₩32,692 | +0.16% | 3.3천 |
|---|
| 2026.06.23 | ₩32,638 | ₩32,678 | ₩32,638 | ₩32,678 | +0.12% | 1.2천 |
|---|
| 2026.06.22 | ₩32,437 | ₩32,705 | ₩32,437 | ₩32,638 | +0.62% | 3.6천 |
|---|
| 2026.06.18 | ₩32,888 | ₩32,888 | ₩32,665 | ₩32,665 | -0.68% | 1.1천 |
|---|
| 2026.06.17 | ₩32,665 | ₩32,826 | ₩32,665 | ₩32,676 | +0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩32,839 | ₩32,839 | ₩32,638 | ₩32,638 | -0.61% | 4.1천 |
|---|
| 2026.06.15 | ₩32,598 | ₩33,081 | ₩32,598 | ₩33,081 | +1.48% | 3.8천 |
|---|
| 2026.06.12 | ₩33,188 | ₩33,215 | ₩33,107 | ₩33,215 | +0.08% | 1.8천 |
|---|
| 2026.06.11 | ₩33,014 | ₩33,174 | ₩33,014 | ₩33,174 | +0.49% | 900 |
|---|
| 2026.06.10 | ₩33,087 | ₩33,148 | ₩33,087 | ₩33,134 | +0.14% | 1.7천 |
|---|
| 2026.06.09 | ₩33,047 | ₩33,174 | ₩33,000 | ₩33,094 | +0.14% | 3.6천 |
|---|
| 2026.06.08 | ₩32,989 | ₩33,027 | ₩32,987 | ₩33,027 | +0.11% | 3.6천 |
|---|
| 2026.06.05 | ₩32,983 | ₩33,040 | ₩32,940 | ₩33,014 | +0.09% | 5.9천 |
|---|
| 2026.06.04 | ₩32,973 | ₩33,054 | ₩32,973 | ₩33,040 | +0.20% | 2.1천 |
|---|
| 2026.06.03 | ₩32,933 | ₩33,040 | ₩32,906 | ₩33,027 | +0.28% | 4.8천 |
|---|
| 2026.06.02 | ₩32,920 | ₩32,930 | ₩32,866 | ₩32,866 | -0.16% | 1.9만 |
|---|
| 2026.06.01 | ₩32,906 | ₩32,926 | ₩32,906 | ₩32,926 | +0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩32,906 | ₩32,930 | ₩32,906 | ₩32,930 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩32,973 | ₩32,973 | ₩32,906 | ₩32,920 | -0.16% | 2천 |
|---|
| 2026.05.27 | ₩33,000 | ₩33,000 | ₩32,871 | ₩32,973 | -0.08% | 6.5천 |
|---|
| 2026.05.26 | ₩33,040 | ₩33,040 | ₩32,906 | ₩32,933 | -0.32% | 2.8천 |
|---|
| 2026.05.22 | ₩32,880 | ₩32,940 | ₩32,853 | ₩32,940 | +0.18% | 3.3천 |
|---|
| 2026.05.21 | ₩32,853 | ₩32,902 | ₩32,853 | ₩32,902 | +0.15% | 1천 |
|---|
| 2026.05.20 | ₩32,839 | ₩32,973 | ₩32,839 | ₩32,893 | +0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩32,839 | ₩32,973 | ₩32,772 | ₩32,933 | +0.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,585 | ₩33,040 | ₩32,585 | ₩32,933 | +1.07% | 2.3만 |
|---|
| 2026.05.15 | ₩32,156 | ₩32,477 | ₩32,102 | ₩32,102 | -0.17% | 4.9천 |
|---|
| 2026.05.14 | ₩32,236 | ₩32,236 | ₩32,169 | ₩32,169 | -0.21% | 700 |
|---|
| 2026.05.13 | ₩32,169 | ₩32,283 | ₩32,075 | ₩32,263 | +0.29% | 1.6천 |
|---|
| 2026.05.12 | ₩32,062 | ₩32,397 | ₩32,022 | ₩32,062 | 0.00% | 2.3천 |
|---|
| 2026.05.11 | ₩32,172 | ₩32,317 | ₩32,095 | ₩32,169 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩32,263 | ₩32,330 | ₩32,022 | ₩32,035 | -0.71% | 8.9천 |
|---|
| 2026.05.07 | ₩32,129 | ₩32,183 | ₩32,075 | ₩32,075 | -0.17% | 4.8천 |
|---|
| 2026.05.06 | ₩32,223 | ₩32,451 | ₩32,116 | ₩32,290 | +0.21% | 1.2만 |
|---|
| 2026.05.05 | ₩32,397 | ₩32,477 | ₩32,369 | ₩32,417 | +0.06% | 4.6천 |
|---|
| 2026.05.04 | ₩32,169 | ₩32,477 | ₩32,169 | ₩32,303 | +0.42% | 5천 |
|---|
| 2026.05.01 | ₩32,303 | ₩32,303 | ₩32,270 | ₩32,270 | -0.10% | 900 |
|---|
| 2026.04.30 | ₩32,303 | ₩32,370 | ₩32,183 | ₩32,290 | -0.04% | 3.4천 |
|---|
| 2026.04.29 | ₩31,955 | ₩32,303 | ₩31,955 | ₩32,303 | +1.09% | 3.3천 |
|---|
| 2026.04.28 | ₩32,169 | ₩32,169 | ₩32,075 | ₩32,142 | -0.08% | 3.7천 |
|---|
| 2026.04.27 | ₩31,955 | ₩32,062 | ₩31,955 | ₩32,048 | +0.29% | 3.9천 |
|---|
| 2026.04.24 | ₩32,156 | ₩32,156 | ₩31,847 | ₩31,888 | -0.83% | 5.4천 |
|---|
| 2026.04.23 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩32,169 | ₩32,169 | ₩31,868 | ₩32,169 | 0.00% | 2.6천 |
|---|
| 2026.04.21 | ₩32,035 | ₩32,035 | ₩31,780 | ₩31,807 | -0.71% | 4.4천 |
|---|
| 2026.04.20 | ₩31,901 | ₩32,022 | ₩31,901 | ₩32,022 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩31,928 | ₩32,082 | ₩31,901 | ₩32,008 | +0.25% | 2.4천 |
|---|
| 2026.04.16 | ₩32,048 | ₩32,062 | ₩31,914 | ₩31,914 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,250 | ₩32,276 | ₩32,075 | ₩32,075 | -0.54% | 1.1천 |
|---|
| 2026.04.14 | ₩32,169 | ₩32,243 | ₩32,035 | ₩32,035 | -0.42% | 1.2천 |
|---|
| 2026.04.13 | ₩31,955 | ₩32,343 | ₩31,941 | ₩32,169 | +0.67% | 4.3천 |
|---|
| 2026.04.10 | ₩32,236 | ₩32,435 | ₩31,904 | ₩32,196 | -0.12% | 1.2만 |
|---|
| 2026.04.09 | ₩31,901 | ₩32,518 | ₩31,901 | ₩32,357 | +1.43% | 1.2만 |
|---|
| 2026.04.08 | ₩32,384 | ₩32,410 | ₩31,981 | ₩31,981 | -1.24% | 4.9천 |
|---|
| 2026.04.07 | ₩31,914 | ₩32,116 | ₩31,914 | ₩32,042 | +0.40% | 1천 |
|---|
| 2026.04.06 | ₩32,638 | ₩32,638 | ₩32,102 | ₩32,317 | -0.99% | 1.2만 |
|---|
| 2026.04.02 | ₩32,437 | ₩33,081 | ₩32,196 | ₩32,638 | +0.62% | 1.2만 |
|---|
| 2026.04.01 | ₩31,968 | ₩32,561 | ₩31,968 | ₩32,561 | +1.85% | 1.6천 |
|---|
| 2026.03.31 | ₩31,888 | ₩32,410 | ₩31,767 | ₩31,981 | +0.29% | 8.7천 |
|---|
| 2026.03.30 | ₩31,606 | ₩31,767 | ₩31,606 | ₩31,606 | 0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,821 | ₩31,821 | ₩31,597 | ₩31,720 | -0.32% | 1.5천 |
|---|
| 2026.03.26 | ₩31,566 | ₩31,700 | ₩31,546 | ₩31,646 | +0.25% | 3.7천 |
|---|
| 2026.03.25 | ₩31,738 | ₩31,861 | ₩31,566 | ₩31,593 | -0.46% | 1.5천 |
|---|
| 2026.03.24 | ₩32,772 | ₩32,772 | ₩31,553 | ₩31,660 | -3.39% | 7.8천 |
|---|
| 2026.03.23 | ₩31,365 | ₩31,787 | ₩31,365 | ₩31,787 | +1.35% | 7.8천 |
|---|
| 2026.03.20 | ₩31,499 | ₩31,499 | ₩31,499 | ₩31,499 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩31,258 | ₩31,499 | ₩31,258 | ₩31,499 | +0.77% | 5.4천 |
|---|
| 2026.03.18 | ₩31,284 | ₩31,499 | ₩31,244 | ₩31,351 | +0.21% | 4.5천 |
|---|
| 2026.03.17 | ₩31,365 | ₩31,432 | ₩31,244 | ₩31,365 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩31,392 | ₩31,620 | ₩31,137 | ₩31,566 | +0.56% | 2.3만 |
|---|
| 2026.03.13 | ₩31,968 | ₩31,968 | ₩31,271 | ₩31,432 | -1.68% | 1.5만 |
|---|
| 2026.03.12 | ₩31,861 | ₩31,861 | ₩31,767 | ₩31,834 | -0.08% | 900 |
|---|
| 2026.03.11 | ₩31,834 | ₩31,901 | ₩31,834 | ₩31,901 | +0.21% | 3천 |
|---|
| 2026.03.10 | ₩31,298 | ₩31,780 | ₩31,298 | ₩31,738 | +1.40% | 2.5천 |
|---|
| 2026.03.09 | ₩31,792 | ₩31,792 | ₩31,258 | ₩31,469 | -1.02% | 900 |
|---|
| 2026.03.06 | ₩31,553 | ₩31,553 | ₩31,553 | ₩31,553 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩31,553 | ₩31,553 | ₩31,553 | ₩31,553 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩31,499 | ₩31,546 | ₩31,258 | ₩31,258 | -0.77% | 4.2천 |
|---|
| 2026.03.03 | ₩31,499 | ₩31,499 | ₩31,499 | ₩31,499 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩31,633 | ₩31,901 | ₩31,538 | ₩31,787 | +0.49% | 5.1천 |
|---|
| 2026.02.27 | ₩31,526 | ₩31,821 | ₩31,526 | ₩31,620 | +0.30% | 5.4천 |
|---|
| 2026.02.26 | ₩31,526 | ₩31,821 | ₩31,526 | ₩31,653 | +0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩31,626 | ₩31,767 | ₩31,626 | ₩31,754 | +0.40% | 3.7천 |
|---|
| 2026.02.24 | ₩31,499 | ₩31,633 | ₩31,499 | ₩31,539 | +0.13% | 700 |
|---|
| 2026.02.23 | ₩31,566 | ₩31,727 | ₩31,566 | ₩31,579 | +0.04% | 1.8천 |
|---|
| 2026.02.20 | ₩31,539 | ₩31,646 | ₩31,539 | ₩31,599 | +0.19% | 700 |
|---|
| 2026.02.19 | ₩31,512 | ₩31,834 | ₩31,512 | ₩31,834 | +1.02% | 600 |
|---|
| 2026.02.18 | ₩31,727 | ₩31,740 | ₩31,432 | ₩31,499 | -0.72% | 4.5천 |
|---|
| 2026.02.17 | ₩31,633 | ₩31,700 | ₩31,499 | ₩31,700 | +0.21% | 2.9천 |
|---|
| 2026.02.13 | ₩31,499 | ₩31,602 | ₩31,486 | ₩31,602 | +0.33% | 1.1천 |
|---|
| 2026.02.12 | ₩31,365 | ₩31,559 | ₩31,365 | ₩31,432 | +0.21% | 1.1천 |
|---|
| 2026.02.11 | ₩31,768 | ₩31,768 | ₩31,432 | ₩31,526 | -0.76% | 7.3천 |
|---|
| 2026.02.10 | ₩31,432 | ₩31,432 | ₩31,365 | ₩31,365 | -0.21% | 600 |
|---|
| 2026.02.09 | ₩31,566 | ₩31,821 | ₩31,204 | ₩31,258 | -0.98% | 2.3천 |
|---|
| 2026.02.06 | ₩31,559 | ₩31,559 | ₩31,559 | ₩31,559 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,847 | ₩31,847 | ₩31,217 | ₩31,298 | -1.73% | 5.7천 |
|---|
| 2026.02.04 | ₩31,325 | ₩31,566 | ₩31,311 | ₩31,338 | +0.04% | 6.1천 |
|---|
| 2026.02.03 | ₩31,444 | ₩31,566 | ₩31,444 | ₩31,566 | +0.39% | 1.6천 |
|---|
| 2026.02.02 | ₩31,499 | ₩31,563 | ₩31,392 | ₩31,392 | -0.34% | 5.5천 |
|---|
| 2026.01.30 | ₩31,539 | ₩31,539 | ₩31,043 | ₩31,419 | -0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,512 | ₩31,620 | ₩31,365 | ₩31,566 | +0.17% | 3.9천 |
|---|
| 2026.01.28 | ₩31,660 | ₩31,673 | ₩31,499 | ₩31,526 | -0.42% | 1.6천 |
|---|
| 2026.01.27 | ₩31,834 | ₩31,834 | ₩31,646 | ₩31,646 | -0.59% | 700 |
|---|
| 2026.01.26 | ₩32,035 | ₩32,035 | ₩31,445 | ₩31,901 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩31,807 | ₩32,102 | ₩31,526 | ₩31,687 | -0.38% | 1.1만 |
|---|
| 2026.01.22 | ₩31,740 | ₩31,861 | ₩31,338 | ₩31,419 | -1.01% | 9.6천 |
|---|
| 2026.01.21 | ₩31,593 | ₩31,941 | ₩31,593 | ₩31,727 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩31,382 | ₩32,102 | ₩31,311 | ₩31,633 | +0.80% | 1.2만 |
|---|
| 2026.01.16 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩31,298 | ₩31,486 | ₩31,298 | ₩31,358 | +0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩31,471 | ₩31,471 | ₩31,298 | ₩31,298 | -0.55% | 1.2천 |
|---|
| 2026.01.12 | ₩31,298 | ₩31,486 | ₩31,298 | ₩31,325 | +0.09% | 4.5천 |
|---|
| 2026.01.09 | ₩31,231 | ₩31,365 | ₩31,231 | ₩31,365 | +0.43% | 3천 |
|---|
| 2026.01.08 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩31,097 | ₩31,097 | ₩31,097 | ₩31,097 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,271 | ₩31,486 | ₩31,043 | ₩31,097 | -0.56% | 2.4천 |
|---|
| 2026.01.05 | ₩31,003 | ₩31,445 | ₩31,003 | ₩31,445 | +1.43% | 1.6천 |
|---|
| 2026.01.02 | ₩30,869 | ₩31,104 | ₩30,869 | ₩31,104 | +0.76% | 4.5천 |
|---|
| 2025.12.31 | ₩30,976 | ₩31,177 | ₩30,976 | ₩30,976 | 0.00% | 2.5천 |
|---|
| 2025.12.30 | ₩31,113 | ₩31,231 | ₩30,963 | ₩30,963 | -0.48% | 1천 |
|---|
| 2025.12.29 | ₩31,083 | ₩31,284 | ₩30,876 | ₩31,217 | +0.43% | 5.6천 |
|---|
| 2025.12.26 | ₩30,963 | ₩31,137 | ₩30,856 | ₩31,097 | +0.43% | 4.5천 |
|---|
| 2025.12.24 | ₩31,137 | ₩31,164 | ₩30,829 | ₩30,835 | -0.97% | 4천 |
|---|
| 2025.12.23 | ₩31,075 | ₩31,075 | ₩31,030 | ₩31,030 | -0.15% | 1.3천 |
|---|
| 2025.12.22 | ₩31,008 | ₩31,164 | ₩31,008 | ₩31,046 | +0.12% | 1.9천 |
|---|
| 2025.12.19 | ₩30,748 | ₩31,231 | ₩30,748 | ₩30,936 | +0.61% | 4.3천 |
|---|
| 2025.12.18 | ₩30,748 | ₩30,829 | ₩30,748 | ₩30,778 | +0.10% | 3.9천 |
|---|
| 2025.12.17 | ₩30,748 | ₩30,748 | ₩30,748 | ₩30,748 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩30,963 | ₩31,110 | ₩30,695 | ₩30,695 | -0.87% | 3.7천 |
|---|
| 2025.12.15 | ₩29,890 | ₩31,284 | ₩29,890 | ₩30,829 | +3.14% | 7.5천 |
|---|
| 2025.12.12 | ₩31,181 | ₩31,372 | ₩31,150 | ₩31,204 | +0.07% | 2.5천 |
|---|
| 2025.12.11 | ₩31,164 | ₩31,217 | ₩31,164 | ₩31,217 | +0.17% | 1.4천 |
|---|
| 2025.12.10 | ₩31,204 | ₩31,325 | ₩31,204 | ₩31,231 | +0.09% | 3.2천 |
|---|
| 2025.12.09 | ₩31,184 | ₩31,204 | ₩31,177 | ₩31,204 | +0.06% | 1.7천 |
|---|
| 2025.12.08 | ₩30,735 | ₩31,204 | ₩30,735 | ₩31,097 | +1.18% | 2.6천 |
|---|
| 2025.12.05 | ₩31,171 | ₩31,231 | ₩31,124 | ₩31,124 | -0.15% | 800 |
|---|
| 2025.12.04 | ₩31,231 | ₩31,231 | ₩31,070 | ₩31,097 | -0.43% | 5.2천 |
|---|
| 2025.12.03 | ₩30,963 | ₩31,335 | ₩30,963 | ₩31,070 | +0.35% | 8.6천 |
|---|
| 2025.12.02 | ₩30,998 | ₩31,097 | ₩30,869 | ₩30,963 | -0.11% | 7.8천 |
|---|
| 2025.12.01 | ₩30,856 | ₩31,094 | ₩30,842 | ₩31,083 | +0.74% | 3천 |
|---|
| 2025.11.28 | ₩30,963 | ₩31,016 | ₩30,947 | ₩31,016 | +0.17% | 1.6천 |
|---|
| 2025.11.26 | ₩30,360 | ₩31,124 | ₩30,360 | ₩31,124 | +2.52% | 500 |
|---|
| 2025.11.25 | ₩30,882 | ₩30,990 | ₩30,882 | ₩30,990 | +0.35% | 2.8천 |
|---|
| 2025.11.24 | ₩30,360 | ₩30,829 | ₩30,360 | ₩30,829 | +1.55% | 4.7천 |
|---|
| 2025.11.21 | ₩30,896 | ₩30,896 | ₩30,869 | ₩30,882 | -0.04% | 900 |
|---|
| 2025.11.20 | ₩30,963 | ₩30,963 | ₩30,829 | ₩30,963 | 0.00% | 5.5천 |
|---|
| 2025.11.19 | ₩30,842 | ₩30,923 | ₩30,815 | ₩30,896 | +0.17% | 9.2천 |
|---|
| 2025.11.18 | ₩30,813 | ₩30,896 | ₩30,802 | ₩30,896 | +0.27% | 2천 |
|---|
| 2025.11.17 | ₩30,842 | ₩30,856 | ₩30,829 | ₩30,856 | +0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩30,831 | ₩30,865 | ₩30,762 | ₩30,842 | +0.03% | 3.1천 |
|---|
| 2025.11.13 | ₩30,882 | ₩30,936 | ₩30,882 | ₩30,882 | 0.00% | 1.3천 |
|---|
| 2025.11.12 | ₩30,827 | ₩30,876 | ₩30,735 | ₩30,849 | +0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩30,738 | ₩30,829 | ₩30,695 | ₩30,754 | +0.05% | 3.4천 |
|---|
| 2025.11.10 | ₩30,641 | ₩30,735 | ₩30,628 | ₩30,735 | +0.31% | 5.3천 |
|---|
| 2025.11.07 | ₩30,628 | ₩30,654 | ₩30,628 | ₩30,654 | +0.09% | 400 |
|---|
| 2025.11.06 | ₩30,159 | ₩30,735 | ₩30,159 | ₩30,695 | +1.78% | 4.3천 |
|---|
| 2025.11.05 | ₩30,467 | ₩30,628 | ₩30,413 | ₩30,614 | +0.48% | 4.3천 |
|---|
| 2025.11.04 | ₩30,601 | ₩30,628 | ₩30,159 | ₩30,266 | -1.10% | 4.7천 |
|---|
| 2025.11.03 | ₩30,500 | ₩30,534 | ₩30,500 | ₩30,534 | +0.11% | 1.3천 |
|---|
| 2025.10.31 | ₩30,215 | ₩30,583 | ₩30,212 | ₩30,507 | +0.97% | 2.1천 |
|---|
| 2025.10.30 | ₩30,185 | ₩30,439 | ₩30,159 | ₩30,439 | +0.84% | 3.6천 |
|---|
| 2025.10.29 | ₩30,628 | ₩30,668 | ₩30,614 | ₩30,668 | +0.13% | 3천 |
|---|
| 2025.10.28 | ₩30,239 | ₩30,750 | ₩30,239 | ₩30,448 | +0.69% | 5.1천 |
|---|
| 2025.10.27 | ₩29,992 | ₩30,226 | ₩29,697 | ₩30,226 | +0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩30,185 | ₩30,641 | ₩30,185 | ₩30,534 | +1.15% | 4.3천 |
|---|
| 2025.10.23 | ₩30,601 | ₩30,692 | ₩30,601 | ₩30,614 | +0.04% | 3천 |
|---|
| 2025.10.22 | ₩30,574 | ₩30,689 | ₩30,574 | ₩30,689 | +0.38% | 1.4천 |
|---|
| 2025.10.21 | ₩30,681 | ₩30,681 | ₩30,427 | ₩30,581 | -0.33% | 1천 |
|---|
| 2025.10.20 | ₩30,762 | ₩30,762 | ₩30,539 | ₩30,539 | -0.72% | 1.8천 |
|---|
| 2025.10.17 | ₩30,628 | ₩30,695 | ₩30,628 | ₩30,695 | +0.22% | 2.4천 |
|---|
| 2025.10.16 | ₩30,561 | ₩30,829 | ₩30,561 | ₩30,829 | +0.88% | 5.8천 |
|---|
| 2025.10.15 | ₩30,484 | ₩31,124 | ₩30,474 | ₩31,124 | +2.10% | 3.4천 |
|---|
| 2025.10.14 | ₩30,829 | ₩30,829 | ₩30,427 | ₩30,427 | -1.30% | 1.6천 |
|---|
| 2025.10.13 | ₩30,994 | ₩31,164 | ₩30,842 | ₩30,842 | -0.49% | 1천 |
|---|
| 2025.10.10 | ₩30,996 | ₩31,164 | ₩30,829 | ₩30,829 | -0.54% | 1.2천 |
|---|