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 | ₩32,830 | ₩32,830 | ₩32,824 | ₩32,824 | -0.02% | 300 |
| 2026.10.08 | ₩32,777 | ₩32,931 | ₩32,763 | ₩32,930 | +0.47% | 5.2천 |
| 2026.10.07 | ₩32,871 | ₩32,871 | ₩32,777 | ₩32,777 | -0.29% | 5.3천 |
| 2026.10.06 | ₩33,045 | ₩33,045 | ₩32,897 | ₩32,897 | -0.45% | 1천 |
| 2026.10.05 | ₩32,830 | ₩32,830 | ₩32,777 | ₩32,777 | -0.16% | 3.1천 |
| 2026.10.02 | ₩32,629 | ₩32,964 | ₩32,629 | ₩32,964 | +1.03% | 2.4만 |
| 2026.10.01 | ₩32,907 | ₩32,955 | ₩32,897 | ₩32,897 | -0.03% | 3.7천 |
| 2026.09.30 | ₩32,923 | ₩32,923 | ₩32,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,897 |
| -0.08% |
| 2.4천 |
| 2026.09.29 | ₩32,777 | ₩32,830 | ₩32,773 | ₩32,830 | +0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩32,923 | ₩33,029 | ₩32,897 | ₩32,897 | -0.08% | 4.7천 |
|---|
| 2026.09.25 | ₩32,971 | ₩32,971 | ₩32,897 | ₩32,897 | -0.22% | 5.7천 |
|---|
| 2026.09.24 | ₩33,031 | ₩33,139 | ₩32,911 | ₩33,005 | -0.08% | 9.3천 |
|---|
| 2026.09.23 | ₩33,050 | ₩33,098 | ₩33,018 | ₩33,098 | +0.15% | 6.1천 |
|---|
| 2026.09.22 | ₩33,065 | ₩33,098 | ₩33,031 | ₩33,031 | -0.10% | 4.9천 |
|---|
| 2026.09.21 | ₩33,125 | ₩33,165 | ₩33,038 | ₩33,045 | -0.24% | 6.8천 |
|---|
| 2026.09.18 | ₩33,139 | ₩33,139 | ₩33,113 | ₩33,119 | -0.06% | 900 |
|---|
| 2026.09.17 | ₩33,031 | ₩33,098 | ₩33,031 | ₩33,098 | +0.20% | 1.1천 |
|---|
| 2026.09.16 | ₩32,844 | ₩32,938 | ₩32,817 | ₩32,884 | +0.12% | 2.9천 |
|---|
| 2026.09.15 | ₩33,112 | ₩33,112 | ₩32,696 | ₩32,790 | -0.97% | 5.7천 |
|---|
| 2026.09.14 | ₩33,058 | ₩33,165 | ₩33,058 | ₩33,105 | +0.14% | 3.3천 |
|---|
| 2026.09.11 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩32,924 | ₩33,025 | ₩32,924 | ₩32,924 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩32,991 | ₩33,112 | ₩32,991 | ₩33,112 | +0.37% | 800 |
|---|
| 2026.09.04 | ₩33,078 | ₩33,113 | ₩32,978 | ₩32,991 | -0.26% | 3.1천 |
|---|
| 2026.09.03 | ₩33,038 | ₩33,098 | ₩33,038 | ₩33,098 | +0.18% | 800 |
|---|
| 2026.09.02 | ₩32,964 | ₩33,045 | ₩32,924 | ₩33,045 | +0.24% | 2.8천 |
|---|
| 2026.09.01 | ₩33,165 | ₩33,165 | ₩32,964 | ₩32,964 | -0.61% | 3.4천 |
|---|
| 2026.08.31 | ₩32,938 | ₩32,942 | ₩32,938 | ₩32,938 | 0.00% | 3천 |
|---|
| 2026.08.28 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,954 | ₩32,971 | ₩32,924 | ₩32,964 | +0.03% | 5.3천 |
|---|
| 2026.08.26 | ₩32,938 | ₩32,991 | ₩32,938 | ₩32,938 | 0.00% | 2.5천 |
|---|
| 2026.08.25 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩32,884 | ₩32,938 | ₩32,833 | ₩32,857 | -0.08% | 1.7만 |
|---|
| 2026.08.21 | ₩32,897 | ₩32,897 | ₩32,871 | ₩32,884 | -0.04% | 9.2천 |
|---|
| 2026.08.20 | ₩32,904 | ₩32,904 | ₩32,857 | ₩32,884 | -0.06% | 2.1만 |
|---|
| 2026.08.19 | ₩32,904 | ₩32,904 | ₩32,844 | ₩32,857 | -0.14% | 6.1천 |
|---|
| 2026.08.18 | ₩32,871 | ₩32,911 | ₩32,871 | ₩32,911 | +0.12% | 1.7천 |
|---|
| 2026.08.17 | ₩32,897 | ₩32,951 | ₩32,723 | ₩32,871 | -0.08% | 2.8만 |
|---|
| 2026.08.14 | ₩32,871 | ₩32,911 | ₩32,871 | ₩32,911 | +0.12% | 2.6천 |
|---|
| 2026.08.13 | ₩32,871 | ₩32,871 | ₩32,817 | ₩32,830 | -0.12% | 1.3천 |
|---|
| 2026.08.12 | ₩32,817 | ₩32,830 | ₩32,737 | ₩32,824 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩32,817 | ₩32,830 | ₩32,814 | ₩32,830 | +0.04% | 2.8천 |
|---|
| 2026.08.10 | ₩32,938 | ₩32,938 | ₩32,817 | ₩32,817 | -0.37% | 4.7천 |
|---|
| 2026.08.07 | ₩32,893 | ₩32,893 | ₩32,884 | ₩32,884 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩32,884 | ₩32,897 | ₩32,763 | ₩32,830 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,948 | ₩32,948 | ₩32,861 | ₩32,861 | -0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩32,884 | ₩32,897 | ₩32,833 | ₩32,884 | 0.00% | 4.3천 |
|---|
| 2026.08.03 | ₩32,804 | ₩32,857 | ₩32,804 | ₩32,804 | 0.00% | 1.1천 |
|---|
| 2026.07.31 | ₩32,663 | ₩32,663 | ₩32,187 | ₩32,584 | -0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩32,804 | ₩32,830 | ₩32,546 | ₩32,576 | -0.69% | 1.7천 |
|---|
| 2026.07.29 | ₩32,549 | ₩32,636 | ₩32,538 | ₩32,538 | -0.03% | 1.4천 |
|---|
| 2026.07.28 | ₩32,562 | ₩32,623 | ₩32,509 | ₩32,509 | -0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩32,268 | ₩32,522 | ₩32,268 | ₩32,509 | +0.75% | 1.2천 |
|---|
| 2026.07.24 | ₩32,552 | ₩32,561 | ₩32,227 | ₩32,227 | -1.00% | 6.3천 |
|---|
| 2026.07.23 | ₩32,495 | ₩32,601 | ₩32,495 | ₩32,601 | +0.33% | 2.8천 |
|---|
| 2026.07.22 | ₩32,589 | ₩32,616 | ₩32,428 | ₩32,603 | +0.04% | 6.8천 |
|---|
| 2026.07.21 | ₩32,562 | ₩32,632 | ₩32,562 | ₩32,629 | +0.21% | 1.3천 |
|---|
| 2026.07.20 | ₩32,300 | ₩32,629 | ₩32,300 | ₩32,629 | +1.02% | 7천 |
|---|
| 2026.07.17 | ₩32,763 | ₩32,763 | ₩32,455 | ₩32,455 | -0.94% | 4.9천 |
|---|
| 2026.07.16 | ₩32,361 | ₩32,743 | ₩32,361 | ₩32,609 | +0.77% | 1.9천 |
|---|
| 2026.07.15 | ₩32,241 | ₩32,375 | ₩32,227 | ₩32,361 | +0.37% | 3.3천 |
|---|
| 2026.07.14 | ₩32,428 | ₩32,428 | ₩32,147 | ₩32,234 | -0.60% | 7천 |
|---|
| 2026.07.13 | ₩32,335 | ₩32,589 | ₩32,294 | ₩32,361 | +0.08% | 3.1천 |
|---|
| 2026.07.10 | ₩32,268 | ₩32,469 | ₩32,268 | ₩32,428 | +0.50% | 6.2천 |
|---|
| 2026.07.09 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 1.5천 |
|---|
| 2026.07.08 | ₩32,755 | ₩32,763 | ₩32,562 | ₩32,562 | -0.59% | 8.6천 |
|---|
| 2026.07.07 | ₩32,817 | ₩32,817 | ₩32,763 | ₩32,763 | -0.16% | 7.3천 |
|---|
| 2026.07.06 | ₩32,770 | ₩32,931 | ₩32,763 | ₩32,931 | +0.49% | 5.1천 |
|---|
| 2026.07.02 | ₩32,763 | ₩32,804 | ₩32,763 | ₩32,804 | +0.12% | 1.9천 |
|---|
| 2026.07.01 | ₩32,743 | ₩32,743 | ₩32,743 | ₩32,743 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩32,829 | ₩32,897 | ₩32,829 | ₩32,830 | +0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩32,696 | ₩32,696 | ₩32,616 | ₩32,696 | 0.00% | 5.9천 |
|---|
| 2026.06.26 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,656 | ₩32,656 | ₩32,650 | ₩32,650 | -0.02% | 1.6천 |
|---|
| 2026.06.24 | ₩32,629 | ₩32,696 | ₩32,616 | ₩32,683 | +0.16% | 3.3천 |
|---|
| 2026.06.23 | ₩32,629 | ₩32,670 | ₩32,629 | ₩32,670 | +0.12% | 1.2천 |
|---|
| 2026.06.22 | ₩32,428 | ₩32,696 | ₩32,428 | ₩32,629 | +0.62% | 3.6천 |
|---|
| 2026.06.18 | ₩32,879 | ₩32,879 | ₩32,656 | ₩32,656 | -0.68% | 1.1천 |
|---|
| 2026.06.17 | ₩32,656 | ₩32,817 | ₩32,656 | ₩32,667 | +0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩32,830 | ₩32,830 | ₩32,629 | ₩32,629 | -0.61% | 4.1천 |
|---|
| 2026.06.15 | ₩32,589 | ₩33,072 | ₩32,589 | ₩33,072 | +1.48% | 3.8천 |
|---|
| 2026.06.12 | ₩33,179 | ₩33,206 | ₩33,098 | ₩33,206 | +0.08% | 1.8천 |
|---|
| 2026.06.11 | ₩33,005 | ₩33,165 | ₩33,005 | ₩33,165 | +0.49% | 900 |
|---|
| 2026.06.10 | ₩33,078 | ₩33,139 | ₩33,078 | ₩33,125 | +0.14% | 1.7천 |
|---|
| 2026.06.09 | ₩33,038 | ₩33,165 | ₩32,991 | ₩33,085 | +0.14% | 3.6천 |
|---|
| 2026.06.08 | ₩32,981 | ₩33,018 | ₩32,978 | ₩33,018 | +0.11% | 3.6천 |
|---|
| 2026.06.05 | ₩32,974 | ₩33,031 | ₩32,931 | ₩33,005 | +0.09% | 5.9천 |
|---|
| 2026.06.04 | ₩32,964 | ₩33,045 | ₩32,964 | ₩33,031 | +0.20% | 2.1천 |
|---|
| 2026.06.03 | ₩32,924 | ₩33,031 | ₩32,897 | ₩33,018 | +0.28% | 4.8천 |
|---|
| 2026.06.02 | ₩32,911 | ₩32,922 | ₩32,857 | ₩32,857 | -0.16% | 1.9만 |
|---|
| 2026.06.01 | ₩32,897 | ₩32,918 | ₩32,897 | ₩32,918 | +0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩32,897 | ₩32,922 | ₩32,897 | ₩32,922 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩32,964 | ₩32,964 | ₩32,897 | ₩32,911 | -0.16% | 2천 |
|---|
| 2026.05.27 | ₩32,991 | ₩32,991 | ₩32,863 | ₩32,964 | -0.08% | 6.5천 |
|---|
| 2026.05.26 | ₩33,031 | ₩33,031 | ₩32,897 | ₩32,924 | -0.32% | 2.8천 |
|---|
| 2026.05.22 | ₩32,871 | ₩32,931 | ₩32,844 | ₩32,931 | +0.18% | 3.3천 |
|---|
| 2026.05.21 | ₩32,844 | ₩32,893 | ₩32,844 | ₩32,893 | +0.15% | 1천 |
|---|
| 2026.05.20 | ₩32,830 | ₩32,964 | ₩32,830 | ₩32,884 | +0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩32,830 | ₩32,964 | ₩32,763 | ₩32,924 | +0.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,576 | ₩33,031 | ₩32,576 | ₩32,924 | +1.07% | 2.3만 |
|---|
| 2026.05.15 | ₩32,147 | ₩32,469 | ₩32,093 | ₩32,093 | -0.17% | 4.9천 |
|---|
| 2026.05.14 | ₩32,227 | ₩32,227 | ₩32,160 | ₩32,160 | -0.21% | 700 |
|---|
| 2026.05.13 | ₩32,160 | ₩32,274 | ₩32,067 | ₩32,254 | +0.29% | 1.6천 |
|---|
| 2026.05.12 | ₩32,053 | ₩32,388 | ₩32,013 | ₩32,053 | 0.00% | 2.3천 |
|---|
| 2026.05.11 | ₩32,163 | ₩32,308 | ₩32,087 | ₩32,160 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩32,254 | ₩32,321 | ₩32,013 | ₩32,026 | -0.71% | 8.9천 |
|---|
| 2026.05.07 | ₩32,120 | ₩32,174 | ₩32,067 | ₩32,067 | -0.17% | 4.8천 |
|---|
| 2026.05.06 | ₩32,214 | ₩32,442 | ₩32,107 | ₩32,281 | +0.21% | 1.2만 |
|---|
| 2026.05.05 | ₩32,388 | ₩32,469 | ₩32,360 | ₩32,408 | +0.06% | 4.6천 |
|---|
| 2026.05.04 | ₩32,160 | ₩32,469 | ₩32,160 | ₩32,294 | +0.42% | 5천 |
|---|
| 2026.05.01 | ₩32,294 | ₩32,294 | ₩32,261 | ₩32,261 | -0.10% | 900 |
|---|
| 2026.04.30 | ₩32,294 | ₩32,361 | ₩32,174 | ₩32,281 | -0.04% | 3.4천 |
|---|
| 2026.04.29 | ₩31,946 | ₩32,294 | ₩31,946 | ₩32,294 | +1.09% | 3.3천 |
|---|
| 2026.04.28 | ₩32,160 | ₩32,160 | ₩32,067 | ₩32,134 | -0.08% | 3.7천 |
|---|
| 2026.04.27 | ₩31,946 | ₩32,053 | ₩31,946 | ₩32,040 | +0.29% | 3.9천 |
|---|
| 2026.04.24 | ₩32,147 | ₩32,147 | ₩31,839 | ₩31,879 | -0.83% | 5.4천 |
|---|
| 2026.04.23 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩32,160 | ₩32,160 | ₩31,859 | ₩32,160 | 0.00% | 2.6천 |
|---|
| 2026.04.21 | ₩32,026 | ₩32,026 | ₩31,772 | ₩31,799 | -0.71% | 4.4천 |
|---|
| 2026.04.20 | ₩31,892 | ₩32,013 | ₩31,892 | ₩32,013 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩31,919 | ₩32,073 | ₩31,892 | ₩32,000 | +0.25% | 2.4천 |
|---|
| 2026.04.16 | ₩32,040 | ₩32,053 | ₩31,906 | ₩31,906 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,241 | ₩32,268 | ₩32,067 | ₩32,067 | -0.54% | 1.1천 |
|---|
| 2026.04.14 | ₩32,160 | ₩32,234 | ₩32,026 | ₩32,026 | -0.42% | 1.2천 |
|---|
| 2026.04.13 | ₩31,946 | ₩32,335 | ₩31,933 | ₩32,160 | +0.67% | 4.3천 |
|---|
| 2026.04.10 | ₩32,227 | ₩32,426 | ₩31,895 | ₩32,187 | -0.12% | 1.2만 |
|---|
| 2026.04.09 | ₩31,892 | ₩32,509 | ₩31,892 | ₩32,348 | +1.43% | 1.2만 |
|---|
| 2026.04.08 | ₩32,375 | ₩32,402 | ₩31,973 | ₩31,973 | -1.24% | 4.9천 |
|---|
| 2026.04.07 | ₩31,906 | ₩32,107 | ₩31,906 | ₩32,033 | +0.40% | 1천 |
|---|
| 2026.04.06 | ₩32,629 | ₩32,629 | ₩32,093 | ₩32,308 | -0.99% | 1.2만 |
|---|
| 2026.04.02 | ₩32,428 | ₩33,072 | ₩32,187 | ₩32,629 | +0.62% | 1.2만 |
|---|
| 2026.04.01 | ₩31,959 | ₩32,552 | ₩31,959 | ₩32,552 | +1.85% | 1.6천 |
|---|
| 2026.03.31 | ₩31,879 | ₩32,402 | ₩31,758 | ₩31,973 | +0.29% | 8.7천 |
|---|
| 2026.03.30 | ₩31,598 | ₩31,758 | ₩31,598 | ₩31,598 | 0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,812 | ₩31,812 | ₩31,588 | ₩31,712 | -0.32% | 1.5천 |
|---|
| 2026.03.26 | ₩31,557 | ₩31,691 | ₩31,537 | ₩31,638 | +0.25% | 3.7천 |
|---|
| 2026.03.25 | ₩31,729 | ₩31,852 | ₩31,557 | ₩31,584 | -0.46% | 1.5천 |
|---|
| 2026.03.24 | ₩32,763 | ₩32,763 | ₩31,544 | ₩31,651 | -3.39% | 7.8천 |
|---|
| 2026.03.23 | ₩31,356 | ₩31,779 | ₩31,356 | ₩31,779 | +1.35% | 7.8천 |
|---|
| 2026.03.20 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩31,249 | ₩31,490 | ₩31,249 | ₩31,490 | +0.77% | 5.4천 |
|---|
| 2026.03.18 | ₩31,276 | ₩31,490 | ₩31,236 | ₩31,343 | +0.21% | 4.5천 |
|---|
| 2026.03.17 | ₩31,356 | ₩31,423 | ₩31,236 | ₩31,356 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩31,383 | ₩31,611 | ₩31,129 | ₩31,557 | +0.56% | 2.3만 |
|---|
| 2026.03.13 | ₩31,959 | ₩31,959 | ₩31,263 | ₩31,423 | -1.68% | 1.5만 |
|---|
| 2026.03.12 | ₩31,852 | ₩31,852 | ₩31,758 | ₩31,825 | -0.08% | 900 |
|---|
| 2026.03.11 | ₩31,825 | ₩31,892 | ₩31,825 | ₩31,892 | +0.21% | 3천 |
|---|
| 2026.03.10 | ₩31,289 | ₩31,772 | ₩31,289 | ₩31,729 | +1.40% | 2.5천 |
|---|
| 2026.03.09 | ₩31,784 | ₩31,784 | ₩31,249 | ₩31,461 | -1.02% | 900 |
|---|
| 2026.03.06 | ₩31,544 | ₩31,544 | ₩31,544 | ₩31,544 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩31,544 | ₩31,544 | ₩31,544 | ₩31,544 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩31,490 | ₩31,537 | ₩31,249 | ₩31,249 | -0.77% | 4.2천 |
|---|
| 2026.03.03 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩31,624 | ₩31,892 | ₩31,529 | ₩31,779 | +0.49% | 5.1천 |
|---|
| 2026.02.27 | ₩31,517 | ₩31,812 | ₩31,517 | ₩31,611 | +0.30% | 5.4천 |
|---|
| 2026.02.26 | ₩31,517 | ₩31,812 | ₩31,517 | ₩31,645 | +0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩31,618 | ₩31,758 | ₩31,618 | ₩31,745 | +0.40% | 3.7천 |
|---|
| 2026.02.24 | ₩31,490 | ₩31,624 | ₩31,490 | ₩31,531 | +0.13% | 700 |
|---|
| 2026.02.23 | ₩31,557 | ₩31,718 | ₩31,557 | ₩31,571 | +0.04% | 1.8천 |
|---|
| 2026.02.20 | ₩31,531 | ₩31,638 | ₩31,531 | ₩31,591 | +0.19% | 700 |
|---|
| 2026.02.19 | ₩31,504 | ₩31,825 | ₩31,504 | ₩31,825 | +1.02% | 600 |
|---|
| 2026.02.18 | ₩31,718 | ₩31,732 | ₩31,423 | ₩31,490 | -0.72% | 4.5천 |
|---|
| 2026.02.17 | ₩31,624 | ₩31,691 | ₩31,490 | ₩31,691 | +0.21% | 2.9천 |
|---|
| 2026.02.13 | ₩31,490 | ₩31,594 | ₩31,477 | ₩31,594 | +0.33% | 1.1천 |
|---|
| 2026.02.12 | ₩31,356 | ₩31,551 | ₩31,356 | ₩31,423 | +0.21% | 1.1천 |
|---|
| 2026.02.11 | ₩31,760 | ₩31,760 | ₩31,423 | ₩31,517 | -0.76% | 7.3천 |
|---|
| 2026.02.10 | ₩31,423 | ₩31,423 | ₩31,356 | ₩31,356 | -0.21% | 600 |
|---|
| 2026.02.09 | ₩31,557 | ₩31,812 | ₩31,196 | ₩31,249 | -0.98% | 2.3천 |
|---|
| 2026.02.06 | ₩31,551 | ₩31,551 | ₩31,551 | ₩31,551 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,839 | ₩31,839 | ₩31,209 | ₩31,289 | -1.73% | 5.7천 |
|---|
| 2026.02.04 | ₩31,316 | ₩31,557 | ₩31,303 | ₩31,330 | +0.04% | 6.1천 |
|---|
| 2026.02.03 | ₩31,436 | ₩31,557 | ₩31,436 | ₩31,557 | +0.39% | 1.6천 |
|---|
| 2026.02.02 | ₩31,490 | ₩31,555 | ₩31,383 | ₩31,383 | -0.34% | 5.5천 |
|---|
| 2026.01.30 | ₩31,531 | ₩31,531 | ₩31,035 | ₩31,410 | -0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,504 | ₩31,611 | ₩31,356 | ₩31,557 | +0.17% | 3.9천 |
|---|
| 2026.01.28 | ₩31,651 | ₩31,665 | ₩31,490 | ₩31,517 | -0.42% | 1.6천 |
|---|
| 2026.01.27 | ₩31,825 | ₩31,825 | ₩31,638 | ₩31,638 | -0.59% | 700 |
|---|
| 2026.01.26 | ₩32,026 | ₩32,026 | ₩31,437 | ₩31,892 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩31,799 | ₩32,093 | ₩31,517 | ₩31,678 | -0.38% | 1.1만 |
|---|
| 2026.01.22 | ₩31,732 | ₩31,852 | ₩31,330 | ₩31,410 | -1.01% | 9.6천 |
|---|
| 2026.01.21 | ₩31,584 | ₩31,933 | ₩31,584 | ₩31,718 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩31,374 | ₩32,093 | ₩31,303 | ₩31,624 | +0.80% | 1.2만 |
|---|
| 2026.01.16 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩31,289 | ₩31,477 | ₩31,289 | ₩31,350 | +0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩31,462 | ₩31,462 | ₩31,289 | ₩31,289 | -0.55% | 1.2천 |
|---|
| 2026.01.12 | ₩31,289 | ₩31,477 | ₩31,289 | ₩31,316 | +0.09% | 4.5천 |
|---|
| 2026.01.09 | ₩31,222 | ₩31,356 | ₩31,222 | ₩31,356 | +0.43% | 3천 |
|---|
| 2026.01.08 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,263 | ₩31,477 | ₩31,035 | ₩31,088 | -0.56% | 2.4천 |
|---|
| 2026.01.05 | ₩30,995 | ₩31,437 | ₩30,995 | ₩31,437 | +1.43% | 1.6천 |
|---|
| 2026.01.02 | ₩30,861 | ₩31,095 | ₩30,861 | ₩31,095 | +0.76% | 4.5천 |
|---|
| 2025.12.31 | ₩30,968 | ₩31,169 | ₩30,968 | ₩30,968 | 0.00% | 2.5천 |
|---|
| 2025.12.30 | ₩31,105 | ₩31,222 | ₩30,954 | ₩30,954 | -0.48% | 1천 |
|---|
| 2025.12.29 | ₩31,075 | ₩31,276 | ₩30,867 | ₩31,209 | +0.43% | 5.6천 |
|---|
| 2025.12.26 | ₩30,954 | ₩31,129 | ₩30,847 | ₩31,088 | +0.43% | 4.5천 |
|---|
| 2025.12.24 | ₩31,129 | ₩31,155 | ₩30,820 | ₩30,827 | -0.97% | 4천 |
|---|
| 2025.12.23 | ₩31,067 | ₩31,067 | ₩31,021 | ₩31,021 | -0.15% | 1.3천 |
|---|
| 2025.12.22 | ₩31,000 | ₩31,155 | ₩31,000 | ₩31,038 | +0.12% | 1.9천 |
|---|
| 2025.12.19 | ₩30,740 | ₩31,222 | ₩30,740 | ₩30,928 | +0.61% | 4.3천 |
|---|
| 2025.12.18 | ₩30,740 | ₩30,820 | ₩30,740 | ₩30,770 | +0.10% | 3.9천 |
|---|
| 2025.12.17 | ₩30,740 | ₩30,740 | ₩30,740 | ₩30,740 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩30,954 | ₩31,102 | ₩30,686 | ₩30,686 | -0.87% | 3.7천 |
|---|
| 2025.12.15 | ₩29,882 | ₩31,276 | ₩29,882 | ₩30,820 | +3.14% | 7.5천 |
|---|
| 2025.12.12 | ₩31,173 | ₩31,363 | ₩31,142 | ₩31,196 | +0.07% | 2.5천 |
|---|
| 2025.12.11 | ₩31,155 | ₩31,209 | ₩31,155 | ₩31,209 | +0.17% | 1.4천 |
|---|
| 2025.12.10 | ₩31,196 | ₩31,316 | ₩31,196 | ₩31,222 | +0.09% | 3.2천 |
|---|
| 2025.12.09 | ₩31,176 | ₩31,196 | ₩31,169 | ₩31,196 | +0.06% | 1.7천 |
|---|
| 2025.12.08 | ₩30,727 | ₩31,196 | ₩30,727 | ₩31,088 | +1.18% | 2.6천 |
|---|
| 2025.12.05 | ₩31,162 | ₩31,222 | ₩31,115 | ₩31,115 | -0.15% | 800 |
|---|
| 2025.12.04 | ₩31,222 | ₩31,222 | ₩31,062 | ₩31,088 | -0.43% | 5.2천 |
|---|
| 2025.12.03 | ₩30,954 | ₩31,327 | ₩30,954 | ₩31,062 | +0.35% | 8.6천 |
|---|
| 2025.12.02 | ₩30,989 | ₩31,088 | ₩30,861 | ₩30,954 | -0.11% | 7.8천 |
|---|
| 2025.12.01 | ₩30,847 | ₩31,086 | ₩30,834 | ₩31,075 | +0.74% | 3천 |
|---|
| 2025.11.28 | ₩30,954 | ₩31,008 | ₩30,938 | ₩31,008 | +0.17% | 1.6천 |
|---|
| 2025.11.26 | ₩30,351 | ₩31,115 | ₩30,351 | ₩31,115 | +2.52% | 500 |
|---|
| 2025.11.25 | ₩30,874 | ₩30,981 | ₩30,874 | ₩30,981 | +0.35% | 2.8천 |
|---|
| 2025.11.24 | ₩30,351 | ₩30,820 | ₩30,351 | ₩30,820 | +1.55% | 4.7천 |
|---|
| 2025.11.21 | ₩30,887 | ₩30,887 | ₩30,861 | ₩30,874 | -0.04% | 900 |
|---|
| 2025.11.20 | ₩30,954 | ₩30,954 | ₩30,820 | ₩30,954 | 0.00% | 5.5천 |
|---|
| 2025.11.19 | ₩30,834 | ₩30,914 | ₩30,807 | ₩30,887 | +0.17% | 9.2천 |
|---|
| 2025.11.18 | ₩30,804 | ₩30,887 | ₩30,794 | ₩30,887 | +0.27% | 2천 |
|---|
| 2025.11.17 | ₩30,834 | ₩30,847 | ₩30,820 | ₩30,847 | +0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩30,823 | ₩30,857 | ₩30,753 | ₩30,834 | +0.03% | 3.1천 |
|---|
| 2025.11.13 | ₩30,874 | ₩30,928 | ₩30,874 | ₩30,874 | 0.00% | 1.3천 |
|---|
| 2025.11.12 | ₩30,819 | ₩30,867 | ₩30,727 | ₩30,841 | +0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩30,729 | ₩30,820 | ₩30,686 | ₩30,745 | +0.05% | 3.4천 |
|---|
| 2025.11.10 | ₩30,633 | ₩30,727 | ₩30,619 | ₩30,727 | +0.31% | 5.3천 |
|---|
| 2025.11.07 | ₩30,619 | ₩30,646 | ₩30,619 | ₩30,646 | +0.09% | 400 |
|---|
| 2025.11.06 | ₩30,150 | ₩30,727 | ₩30,150 | ₩30,686 | +1.78% | 4.3천 |
|---|
| 2025.11.05 | ₩30,459 | ₩30,619 | ₩30,405 | ₩30,606 | +0.48% | 4.3천 |
|---|
| 2025.11.04 | ₩30,593 | ₩30,619 | ₩30,150 | ₩30,258 | -1.10% | 4.7천 |
|---|
| 2025.11.03 | ₩30,492 | ₩30,526 | ₩30,492 | ₩30,526 | +0.11% | 1.3천 |
|---|
| 2025.10.31 | ₩30,207 | ₩30,575 | ₩30,204 | ₩30,499 | +0.97% | 2.1천 |
|---|
| 2025.10.30 | ₩30,177 | ₩30,431 | ₩30,150 | ₩30,431 | +0.84% | 3.6천 |
|---|
| 2025.10.29 | ₩30,619 | ₩30,660 | ₩30,606 | ₩30,660 | +0.13% | 3천 |
|---|
| 2025.10.28 | ₩30,231 | ₩30,741 | ₩30,231 | ₩30,440 | +0.69% | 5.1천 |
|---|
| 2025.10.27 | ₩29,984 | ₩30,217 | ₩29,689 | ₩30,217 | +0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩30,177 | ₩30,633 | ₩30,177 | ₩30,526 | +1.15% | 4.3천 |
|---|
| 2025.10.23 | ₩30,593 | ₩30,684 | ₩30,593 | ₩30,606 | +0.04% | 3천 |
|---|
| 2025.10.22 | ₩30,566 | ₩30,681 | ₩30,566 | ₩30,681 | +0.38% | 1.4천 |
|---|
| 2025.10.21 | ₩30,673 | ₩30,673 | ₩30,418 | ₩30,573 | -0.33% | 1천 |
|---|
| 2025.10.20 | ₩30,753 | ₩30,753 | ₩30,531 | ₩30,531 | -0.72% | 1.8천 |
|---|
| 2025.10.17 | ₩30,619 | ₩30,686 | ₩30,619 | ₩30,686 | +0.22% | 2.4천 |
|---|
| 2025.10.16 | ₩30,552 | ₩30,820 | ₩30,552 | ₩30,820 | +0.88% | 5.8천 |
|---|
| 2025.10.15 | ₩30,476 | ₩31,115 | ₩30,465 | ₩31,115 | +2.10% | 3.4천 |
|---|
| 2025.10.14 | ₩30,820 | ₩30,820 | ₩30,418 | ₩30,418 | -1.30% | 1.6천 |
|---|
| 2025.10.13 | ₩30,985 | ₩31,155 | ₩30,834 | ₩30,834 | -0.49% | 1천 |
|---|
| 2025.10.10 | ₩30,988 | ₩31,155 | ₩30,820 | ₩30,820 | -0.54% | 1.2천 |
|---|