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 | ₩32,856 | ₩32,856 | ₩32,850 | ₩32,850 | -0.02% | 300 |
| 2026.10.08 | ₩32,803 | ₩32,957 | ₩32,789 | ₩32,955 | +0.47% | 5.2천 |
| 2026.10.07 | ₩32,896 | ₩32,896 | ₩32,803 | ₩32,803 | -0.29% | 5.3천 |
| 2026.10.06 | ₩33,071 | ₩33,071 | ₩32,923 | ₩32,923 | -0.45% | 1천 |
| 2026.10.05 | ₩32,856 | ₩32,856 | ₩32,803 | ₩32,803 | -0.16% | 3.1천 |
| 2026.10.02 | ₩32,655 | ₩32,990 | ₩32,655 | ₩32,990 | +1.03% | 2.4만 |
| 2026.10.01 | ₩32,933 | ₩32,981 | ₩32,923 | ₩32,923 | -0.03% | 3.7천 |
| 2026.09.30 | ₩32,949 | ₩32,949 | ₩32,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,923 |
| -0.08% |
| 2.4천 |
| 2026.09.29 | ₩32,803 | ₩32,856 | ₩32,799 | ₩32,856 | +0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩32,949 | ₩33,055 | ₩32,923 | ₩32,923 | -0.08% | 4.7천 |
|---|
| 2026.09.25 | ₩32,997 | ₩32,997 | ₩32,923 | ₩32,923 | -0.22% | 5.7천 |
|---|
| 2026.09.24 | ₩33,057 | ₩33,165 | ₩32,937 | ₩33,031 | -0.08% | 9.3천 |
|---|
| 2026.09.23 | ₩33,076 | ₩33,124 | ₩33,044 | ₩33,124 | +0.15% | 6.1천 |
|---|
| 2026.09.22 | ₩33,091 | ₩33,124 | ₩33,057 | ₩33,057 | -0.10% | 4.9천 |
|---|
| 2026.09.21 | ₩33,151 | ₩33,191 | ₩33,064 | ₩33,071 | -0.24% | 6.8천 |
|---|
| 2026.09.18 | ₩33,165 | ₩33,165 | ₩33,139 | ₩33,145 | -0.06% | 900 |
|---|
| 2026.09.17 | ₩33,057 | ₩33,124 | ₩33,057 | ₩33,124 | +0.20% | 1.1천 |
|---|
| 2026.09.16 | ₩32,870 | ₩32,964 | ₩32,843 | ₩32,910 | +0.12% | 2.9천 |
|---|
| 2026.09.15 | ₩33,138 | ₩33,138 | ₩32,722 | ₩32,816 | -0.97% | 5.7천 |
|---|
| 2026.09.14 | ₩33,084 | ₩33,191 | ₩33,084 | ₩33,131 | +0.14% | 3.3천 |
|---|
| 2026.09.11 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩32,950 | ₩33,051 | ₩32,950 | ₩32,950 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩33,017 | ₩33,138 | ₩33,017 | ₩33,138 | +0.37% | 800 |
|---|
| 2026.09.04 | ₩33,104 | ₩33,139 | ₩33,004 | ₩33,017 | -0.26% | 3.1천 |
|---|
| 2026.09.03 | ₩33,064 | ₩33,124 | ₩33,064 | ₩33,124 | +0.18% | 800 |
|---|
| 2026.09.02 | ₩32,990 | ₩33,071 | ₩32,950 | ₩33,071 | +0.24% | 2.8천 |
|---|
| 2026.09.01 | ₩33,191 | ₩33,191 | ₩32,990 | ₩32,990 | -0.61% | 3.4천 |
|---|
| 2026.08.31 | ₩32,964 | ₩32,968 | ₩32,964 | ₩32,964 | 0.00% | 3천 |
|---|
| 2026.08.28 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,980 | ₩32,997 | ₩32,950 | ₩32,990 | +0.03% | 5.3천 |
|---|
| 2026.08.26 | ₩32,964 | ₩33,017 | ₩32,964 | ₩32,964 | 0.00% | 2.5천 |
|---|
| 2026.08.25 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩32,910 | ₩32,964 | ₩32,859 | ₩32,883 | -0.08% | 1.7만 |
|---|
| 2026.08.21 | ₩32,923 | ₩32,923 | ₩32,896 | ₩32,910 | -0.04% | 9.2천 |
|---|
| 2026.08.20 | ₩32,930 | ₩32,930 | ₩32,883 | ₩32,910 | -0.06% | 2.1만 |
|---|
| 2026.08.19 | ₩32,930 | ₩32,930 | ₩32,870 | ₩32,883 | -0.14% | 6.1천 |
|---|
| 2026.08.18 | ₩32,896 | ₩32,937 | ₩32,896 | ₩32,937 | +0.12% | 1.7천 |
|---|
| 2026.08.17 | ₩32,923 | ₩32,977 | ₩32,749 | ₩32,896 | -0.08% | 2.8만 |
|---|
| 2026.08.14 | ₩32,896 | ₩32,937 | ₩32,896 | ₩32,937 | +0.12% | 2.6천 |
|---|
| 2026.08.13 | ₩32,896 | ₩32,896 | ₩32,843 | ₩32,856 | -0.12% | 1.3천 |
|---|
| 2026.08.12 | ₩32,843 | ₩32,856 | ₩32,762 | ₩32,850 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩32,843 | ₩32,856 | ₩32,840 | ₩32,856 | +0.04% | 2.8천 |
|---|
| 2026.08.10 | ₩32,964 | ₩32,964 | ₩32,843 | ₩32,843 | -0.37% | 4.7천 |
|---|
| 2026.08.07 | ₩32,919 | ₩32,919 | ₩32,910 | ₩32,910 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩32,910 | ₩32,923 | ₩32,789 | ₩32,856 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,974 | ₩32,974 | ₩32,887 | ₩32,887 | -0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩32,910 | ₩32,923 | ₩32,859 | ₩32,910 | 0.00% | 4.3천 |
|---|
| 2026.08.03 | ₩32,829 | ₩32,883 | ₩32,829 | ₩32,829 | 0.00% | 1.1천 |
|---|
| 2026.07.31 | ₩32,689 | ₩32,689 | ₩32,213 | ₩32,609 | -0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩32,829 | ₩32,856 | ₩32,572 | ₩32,601 | -0.69% | 1.7천 |
|---|
| 2026.07.29 | ₩32,575 | ₩32,662 | ₩32,564 | ₩32,564 | -0.03% | 1.4천 |
|---|
| 2026.07.28 | ₩32,588 | ₩32,648 | ₩32,534 | ₩32,534 | -0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩32,293 | ₩32,548 | ₩32,293 | ₩32,534 | +0.75% | 1.2천 |
|---|
| 2026.07.24 | ₩32,577 | ₩32,587 | ₩32,253 | ₩32,253 | -1.00% | 6.3천 |
|---|
| 2026.07.23 | ₩32,521 | ₩32,627 | ₩32,521 | ₩32,627 | +0.33% | 2.8천 |
|---|
| 2026.07.22 | ₩32,615 | ₩32,642 | ₩32,454 | ₩32,628 | +0.04% | 6.8천 |
|---|
| 2026.07.21 | ₩32,588 | ₩32,658 | ₩32,588 | ₩32,655 | +0.21% | 1.3천 |
|---|
| 2026.07.20 | ₩32,325 | ₩32,655 | ₩32,325 | ₩32,655 | +1.02% | 7천 |
|---|
| 2026.07.17 | ₩32,789 | ₩32,789 | ₩32,481 | ₩32,481 | -0.94% | 4.9천 |
|---|
| 2026.07.16 | ₩32,387 | ₩32,769 | ₩32,387 | ₩32,635 | +0.77% | 1.9천 |
|---|
| 2026.07.15 | ₩32,266 | ₩32,400 | ₩32,253 | ₩32,387 | +0.37% | 3.3천 |
|---|
| 2026.07.14 | ₩32,454 | ₩32,454 | ₩32,172 | ₩32,259 | -0.60% | 7천 |
|---|
| 2026.07.13 | ₩32,360 | ₩32,615 | ₩32,320 | ₩32,387 | +0.08% | 3.1천 |
|---|
| 2026.07.10 | ₩32,293 | ₩32,494 | ₩32,293 | ₩32,454 | +0.50% | 6.2천 |
|---|
| 2026.07.09 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 1.5천 |
|---|
| 2026.07.08 | ₩32,781 | ₩32,789 | ₩32,588 | ₩32,588 | -0.59% | 8.6천 |
|---|
| 2026.07.07 | ₩32,843 | ₩32,843 | ₩32,789 | ₩32,789 | -0.16% | 7.3천 |
|---|
| 2026.07.06 | ₩32,796 | ₩32,957 | ₩32,789 | ₩32,957 | +0.49% | 5.1천 |
|---|
| 2026.07.02 | ₩32,789 | ₩32,829 | ₩32,789 | ₩32,829 | +0.12% | 1.9천 |
|---|
| 2026.07.01 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩32,855 | ₩32,923 | ₩32,855 | ₩32,856 | +0.00% | 2.8천 |
|---|
| 2026.06.29 | ₩32,722 | ₩32,722 | ₩32,642 | ₩32,722 | 0.00% | 5.9천 |
|---|
| 2026.06.26 | ₩32,675 | ₩32,675 | ₩32,675 | ₩32,675 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩32,682 | ₩32,682 | ₩32,675 | ₩32,675 | -0.02% | 1.6천 |
|---|
| 2026.06.24 | ₩32,655 | ₩32,722 | ₩32,642 | ₩32,709 | +0.16% | 3.3천 |
|---|
| 2026.06.23 | ₩32,655 | ₩32,695 | ₩32,655 | ₩32,695 | +0.12% | 1.2천 |
|---|
| 2026.06.22 | ₩32,454 | ₩32,722 | ₩32,454 | ₩32,655 | +0.62% | 3.6천 |
|---|
| 2026.06.18 | ₩32,904 | ₩32,904 | ₩32,682 | ₩32,682 | -0.68% | 1.1천 |
|---|
| 2026.06.17 | ₩32,682 | ₩32,843 | ₩32,682 | ₩32,693 | +0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩32,856 | ₩32,856 | ₩32,655 | ₩32,655 | -0.61% | 4.1천 |
|---|
| 2026.06.15 | ₩32,615 | ₩33,098 | ₩32,615 | ₩33,098 | +1.48% | 3.8천 |
|---|
| 2026.06.12 | ₩33,205 | ₩33,232 | ₩33,124 | ₩33,232 | +0.08% | 1.8천 |
|---|
| 2026.06.11 | ₩33,031 | ₩33,191 | ₩33,031 | ₩33,191 | +0.49% | 900 |
|---|
| 2026.06.10 | ₩33,104 | ₩33,165 | ₩33,104 | ₩33,151 | +0.14% | 1.7천 |
|---|
| 2026.06.09 | ₩33,064 | ₩33,191 | ₩33,017 | ₩33,111 | +0.14% | 3.6천 |
|---|
| 2026.06.08 | ₩33,006 | ₩33,044 | ₩33,004 | ₩33,044 | +0.11% | 3.6천 |
|---|
| 2026.06.05 | ₩33,000 | ₩33,057 | ₩32,957 | ₩33,031 | +0.09% | 5.9천 |
|---|
| 2026.06.04 | ₩32,990 | ₩33,071 | ₩32,990 | ₩33,057 | +0.20% | 2.1천 |
|---|
| 2026.06.03 | ₩32,950 | ₩33,057 | ₩32,923 | ₩33,044 | +0.28% | 4.8천 |
|---|
| 2026.06.02 | ₩32,937 | ₩32,947 | ₩32,883 | ₩32,883 | -0.16% | 1.9만 |
|---|
| 2026.06.01 | ₩32,923 | ₩32,943 | ₩32,923 | ₩32,943 | +0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩32,923 | ₩32,947 | ₩32,923 | ₩32,947 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩32,990 | ₩32,990 | ₩32,923 | ₩32,937 | -0.16% | 2천 |
|---|
| 2026.05.27 | ₩33,017 | ₩33,017 | ₩32,888 | ₩32,990 | -0.08% | 6.5천 |
|---|
| 2026.05.26 | ₩33,057 | ₩33,057 | ₩32,923 | ₩32,950 | -0.32% | 2.8천 |
|---|
| 2026.05.22 | ₩32,896 | ₩32,957 | ₩32,870 | ₩32,957 | +0.18% | 3.3천 |
|---|
| 2026.05.21 | ₩32,870 | ₩32,919 | ₩32,870 | ₩32,919 | +0.15% | 1천 |
|---|
| 2026.05.20 | ₩32,856 | ₩32,990 | ₩32,856 | ₩32,910 | +0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩32,856 | ₩32,990 | ₩32,789 | ₩32,950 | +0.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,601 | ₩33,057 | ₩32,601 | ₩32,950 | +1.07% | 2.3만 |
|---|
| 2026.05.15 | ₩32,172 | ₩32,494 | ₩32,119 | ₩32,119 | -0.17% | 4.9천 |
|---|
| 2026.05.14 | ₩32,253 | ₩32,253 | ₩32,186 | ₩32,186 | -0.21% | 700 |
|---|
| 2026.05.13 | ₩32,186 | ₩32,300 | ₩32,092 | ₩32,280 | +0.29% | 1.6천 |
|---|
| 2026.05.12 | ₩32,078 | ₩32,414 | ₩32,038 | ₩32,078 | 0.00% | 2.3천 |
|---|
| 2026.05.11 | ₩32,188 | ₩32,333 | ₩32,112 | ₩32,186 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩32,280 | ₩32,347 | ₩32,038 | ₩32,052 | -0.71% | 8.9천 |
|---|
| 2026.05.07 | ₩32,145 | ₩32,199 | ₩32,092 | ₩32,092 | -0.17% | 4.8천 |
|---|
| 2026.05.06 | ₩32,239 | ₩32,467 | ₩32,132 | ₩32,306 | +0.21% | 1.2만 |
|---|
| 2026.05.05 | ₩32,414 | ₩32,494 | ₩32,385 | ₩32,434 | +0.06% | 4.6천 |
|---|
| 2026.05.04 | ₩32,186 | ₩32,494 | ₩32,186 | ₩32,320 | +0.42% | 5천 |
|---|
| 2026.05.01 | ₩32,320 | ₩32,320 | ₩32,286 | ₩32,286 | -0.10% | 900 |
|---|
| 2026.04.30 | ₩32,320 | ₩32,387 | ₩32,199 | ₩32,306 | -0.04% | 3.4천 |
|---|
| 2026.04.29 | ₩31,971 | ₩32,320 | ₩31,971 | ₩32,320 | +1.09% | 3.3천 |
|---|
| 2026.04.28 | ₩32,186 | ₩32,186 | ₩32,092 | ₩32,159 | -0.08% | 3.7천 |
|---|
| 2026.04.27 | ₩31,971 | ₩32,078 | ₩31,971 | ₩32,065 | +0.29% | 3.9천 |
|---|
| 2026.04.24 | ₩32,172 | ₩32,172 | ₩31,864 | ₩31,904 | -0.83% | 5.4천 |
|---|
| 2026.04.23 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩32,186 | ₩32,186 | ₩31,884 | ₩32,186 | 0.00% | 2.6천 |
|---|
| 2026.04.21 | ₩32,052 | ₩32,052 | ₩31,797 | ₩31,824 | -0.71% | 4.4천 |
|---|
| 2026.04.20 | ₩31,917 | ₩32,038 | ₩31,917 | ₩32,038 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩31,944 | ₩32,099 | ₩31,917 | ₩32,025 | +0.25% | 2.4천 |
|---|
| 2026.04.16 | ₩32,065 | ₩32,078 | ₩31,931 | ₩31,931 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,266 | ₩32,293 | ₩32,092 | ₩32,092 | -0.54% | 1.1천 |
|---|
| 2026.04.14 | ₩32,186 | ₩32,259 | ₩32,052 | ₩32,052 | -0.42% | 1.2천 |
|---|
| 2026.04.13 | ₩31,971 | ₩32,360 | ₩31,958 | ₩32,186 | +0.67% | 4.3천 |
|---|
| 2026.04.10 | ₩32,253 | ₩32,451 | ₩31,920 | ₩32,213 | -0.12% | 1.2만 |
|---|
| 2026.04.09 | ₩31,917 | ₩32,534 | ₩31,917 | ₩32,373 | +1.43% | 1.2만 |
|---|
| 2026.04.08 | ₩32,400 | ₩32,427 | ₩31,998 | ₩31,998 | -1.24% | 4.9천 |
|---|
| 2026.04.07 | ₩31,931 | ₩32,132 | ₩31,931 | ₩32,058 | +0.40% | 1천 |
|---|
| 2026.04.06 | ₩32,655 | ₩32,655 | ₩32,119 | ₩32,333 | -0.99% | 1.2만 |
|---|
| 2026.04.02 | ₩32,454 | ₩33,098 | ₩32,213 | ₩32,655 | +0.62% | 1.2만 |
|---|
| 2026.04.01 | ₩31,985 | ₩32,577 | ₩31,985 | ₩32,577 | +1.85% | 1.6천 |
|---|
| 2026.03.31 | ₩31,904 | ₩32,427 | ₩31,783 | ₩31,998 | +0.29% | 8.7천 |
|---|
| 2026.03.30 | ₩31,622 | ₩31,783 | ₩31,622 | ₩31,622 | 0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,837 | ₩31,837 | ₩31,613 | ₩31,736 | -0.32% | 1.5천 |
|---|
| 2026.03.26 | ₩31,582 | ₩31,716 | ₩31,562 | ₩31,663 | +0.25% | 3.7천 |
|---|
| 2026.03.25 | ₩31,754 | ₩31,877 | ₩31,582 | ₩31,609 | -0.46% | 1.5천 |
|---|
| 2026.03.24 | ₩32,789 | ₩32,789 | ₩31,569 | ₩31,676 | -3.39% | 7.8천 |
|---|
| 2026.03.23 | ₩31,381 | ₩31,803 | ₩31,381 | ₩31,803 | +1.35% | 7.8천 |
|---|
| 2026.03.20 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩31,274 | ₩31,515 | ₩31,274 | ₩31,515 | +0.77% | 5.4천 |
|---|
| 2026.03.18 | ₩31,301 | ₩31,515 | ₩31,260 | ₩31,368 | +0.21% | 4.5천 |
|---|
| 2026.03.17 | ₩31,381 | ₩31,448 | ₩31,260 | ₩31,381 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩31,408 | ₩31,636 | ₩31,153 | ₩31,582 | +0.56% | 2.3만 |
|---|
| 2026.03.13 | ₩31,985 | ₩31,985 | ₩31,287 | ₩31,448 | -1.68% | 1.5만 |
|---|
| 2026.03.12 | ₩31,877 | ₩31,877 | ₩31,783 | ₩31,850 | -0.08% | 900 |
|---|
| 2026.03.11 | ₩31,850 | ₩31,917 | ₩31,850 | ₩31,917 | +0.21% | 3천 |
|---|
| 2026.03.10 | ₩31,314 | ₩31,797 | ₩31,314 | ₩31,754 | +1.40% | 2.5천 |
|---|
| 2026.03.09 | ₩31,809 | ₩31,809 | ₩31,274 | ₩31,486 | -1.02% | 900 |
|---|
| 2026.03.06 | ₩31,569 | ₩31,569 | ₩31,569 | ₩31,569 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩31,569 | ₩31,569 | ₩31,569 | ₩31,569 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩31,515 | ₩31,562 | ₩31,274 | ₩31,274 | -0.77% | 4.2천 |
|---|
| 2026.03.03 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩31,649 | ₩31,917 | ₩31,554 | ₩31,803 | +0.49% | 5.1천 |
|---|
| 2026.02.27 | ₩31,542 | ₩31,837 | ₩31,542 | ₩31,636 | +0.30% | 5.4천 |
|---|
| 2026.02.26 | ₩31,542 | ₩31,837 | ₩31,542 | ₩31,669 | +0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩31,643 | ₩31,783 | ₩31,643 | ₩31,770 | +0.40% | 3.7천 |
|---|
| 2026.02.24 | ₩31,515 | ₩31,649 | ₩31,515 | ₩31,555 | +0.13% | 700 |
|---|
| 2026.02.23 | ₩31,582 | ₩31,743 | ₩31,582 | ₩31,596 | +0.04% | 1.8천 |
|---|
| 2026.02.20 | ₩31,555 | ₩31,663 | ₩31,555 | ₩31,616 | +0.19% | 700 |
|---|
| 2026.02.19 | ₩31,529 | ₩31,850 | ₩31,529 | ₩31,850 | +1.02% | 600 |
|---|
| 2026.02.18 | ₩31,743 | ₩31,757 | ₩31,448 | ₩31,515 | -0.72% | 4.5천 |
|---|
| 2026.02.17 | ₩31,649 | ₩31,716 | ₩31,515 | ₩31,716 | +0.21% | 2.9천 |
|---|
| 2026.02.13 | ₩31,515 | ₩31,618 | ₩31,502 | ₩31,618 | +0.33% | 1.1천 |
|---|
| 2026.02.12 | ₩31,381 | ₩31,575 | ₩31,381 | ₩31,448 | +0.21% | 1.1천 |
|---|
| 2026.02.11 | ₩31,785 | ₩31,785 | ₩31,448 | ₩31,542 | -0.76% | 7.3천 |
|---|
| 2026.02.10 | ₩31,448 | ₩31,448 | ₩31,381 | ₩31,381 | -0.21% | 600 |
|---|
| 2026.02.09 | ₩31,582 | ₩31,837 | ₩31,220 | ₩31,274 | -0.98% | 2.3천 |
|---|
| 2026.02.06 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,864 | ₩31,864 | ₩31,234 | ₩31,314 | -1.73% | 5.7천 |
|---|
| 2026.02.04 | ₩31,341 | ₩31,582 | ₩31,327 | ₩31,354 | +0.04% | 6.1천 |
|---|
| 2026.02.03 | ₩31,460 | ₩31,582 | ₩31,460 | ₩31,582 | +0.39% | 1.6천 |
|---|
| 2026.02.02 | ₩31,515 | ₩31,580 | ₩31,408 | ₩31,408 | -0.34% | 5.5천 |
|---|
| 2026.01.30 | ₩31,555 | ₩31,555 | ₩31,059 | ₩31,435 | -0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,529 | ₩31,636 | ₩31,381 | ₩31,582 | +0.17% | 3.9천 |
|---|
| 2026.01.28 | ₩31,676 | ₩31,689 | ₩31,515 | ₩31,542 | -0.42% | 1.6천 |
|---|
| 2026.01.27 | ₩31,850 | ₩31,850 | ₩31,663 | ₩31,663 | -0.59% | 700 |
|---|
| 2026.01.26 | ₩32,052 | ₩32,052 | ₩31,462 | ₩31,917 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩31,824 | ₩32,119 | ₩31,542 | ₩31,703 | -0.38% | 1.1만 |
|---|
| 2026.01.22 | ₩31,757 | ₩31,877 | ₩31,354 | ₩31,435 | -1.01% | 9.6천 |
|---|
| 2026.01.21 | ₩31,609 | ₩31,958 | ₩31,609 | ₩31,743 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩31,398 | ₩32,119 | ₩31,327 | ₩31,649 | +0.80% | 1.2만 |
|---|
| 2026.01.16 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩31,314 | ₩31,502 | ₩31,314 | ₩31,374 | +0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩31,487 | ₩31,487 | ₩31,314 | ₩31,314 | -0.55% | 1.2천 |
|---|
| 2026.01.12 | ₩31,314 | ₩31,502 | ₩31,314 | ₩31,341 | +0.09% | 4.5천 |
|---|
| 2026.01.09 | ₩31,247 | ₩31,381 | ₩31,247 | ₩31,381 | +0.43% | 3천 |
|---|
| 2026.01.08 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩31,113 | ₩31,113 | ₩31,113 | ₩31,113 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,287 | ₩31,502 | ₩31,059 | ₩31,113 | -0.56% | 2.4천 |
|---|
| 2026.01.05 | ₩31,019 | ₩31,462 | ₩31,019 | ₩31,462 | +1.43% | 1.6천 |
|---|
| 2026.01.02 | ₩30,885 | ₩31,120 | ₩30,885 | ₩31,120 | +0.76% | 4.5천 |
|---|
| 2025.12.31 | ₩30,992 | ₩31,193 | ₩30,992 | ₩30,992 | 0.00% | 2.5천 |
|---|
| 2025.12.30 | ₩31,129 | ₩31,247 | ₩30,979 | ₩30,979 | -0.48% | 1천 |
|---|
| 2025.12.29 | ₩31,099 | ₩31,301 | ₩30,892 | ₩31,234 | +0.43% | 5.6천 |
|---|
| 2025.12.26 | ₩30,979 | ₩31,153 | ₩30,871 | ₩31,113 | +0.43% | 4.5천 |
|---|
| 2025.12.24 | ₩31,153 | ₩31,180 | ₩30,845 | ₩30,851 | -0.97% | 4천 |
|---|
| 2025.12.23 | ₩31,091 | ₩31,091 | ₩31,046 | ₩31,046 | -0.15% | 1.3천 |
|---|
| 2025.12.22 | ₩31,024 | ₩31,180 | ₩31,024 | ₩31,062 | +0.12% | 1.9천 |
|---|
| 2025.12.19 | ₩30,764 | ₩31,247 | ₩30,764 | ₩30,952 | +0.61% | 4.3천 |
|---|
| 2025.12.18 | ₩30,764 | ₩30,845 | ₩30,764 | ₩30,794 | +0.10% | 3.9천 |
|---|
| 2025.12.17 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩30,979 | ₩31,126 | ₩30,711 | ₩30,711 | -0.87% | 3.7천 |
|---|
| 2025.12.15 | ₩29,906 | ₩31,301 | ₩29,906 | ₩30,845 | +3.14% | 7.5천 |
|---|
| 2025.12.12 | ₩31,197 | ₩31,388 | ₩31,166 | ₩31,220 | +0.07% | 2.5천 |
|---|
| 2025.12.11 | ₩31,180 | ₩31,234 | ₩31,180 | ₩31,234 | +0.17% | 1.4천 |
|---|
| 2025.12.10 | ₩31,220 | ₩31,341 | ₩31,220 | ₩31,247 | +0.09% | 3.2천 |
|---|
| 2025.12.09 | ₩31,200 | ₩31,220 | ₩31,193 | ₩31,220 | +0.06% | 1.7천 |
|---|
| 2025.12.08 | ₩30,751 | ₩31,220 | ₩30,751 | ₩31,113 | +1.18% | 2.6천 |
|---|
| 2025.12.05 | ₩31,187 | ₩31,247 | ₩31,140 | ₩31,140 | -0.15% | 800 |
|---|
| 2025.12.04 | ₩31,247 | ₩31,247 | ₩31,086 | ₩31,113 | -0.43% | 5.2천 |
|---|
| 2025.12.03 | ₩30,979 | ₩31,352 | ₩30,979 | ₩31,086 | +0.35% | 8.6천 |
|---|
| 2025.12.02 | ₩31,014 | ₩31,113 | ₩30,885 | ₩30,979 | -0.11% | 7.8천 |
|---|
| 2025.12.01 | ₩30,871 | ₩31,110 | ₩30,858 | ₩31,099 | +0.74% | 3천 |
|---|
| 2025.11.28 | ₩30,979 | ₩31,032 | ₩30,963 | ₩31,032 | +0.17% | 1.6천 |
|---|
| 2025.11.26 | ₩30,375 | ₩31,140 | ₩30,375 | ₩31,140 | +2.52% | 500 |
|---|
| 2025.11.25 | ₩30,898 | ₩31,006 | ₩30,898 | ₩31,006 | +0.35% | 2.8천 |
|---|
| 2025.11.24 | ₩30,375 | ₩30,845 | ₩30,375 | ₩30,845 | +1.55% | 4.7천 |
|---|
| 2025.11.21 | ₩30,912 | ₩30,912 | ₩30,885 | ₩30,898 | -0.04% | 900 |
|---|
| 2025.11.20 | ₩30,979 | ₩30,979 | ₩30,845 | ₩30,979 | 0.00% | 5.5천 |
|---|
| 2025.11.19 | ₩30,858 | ₩30,938 | ₩30,831 | ₩30,912 | +0.17% | 9.2천 |
|---|
| 2025.11.18 | ₩30,829 | ₩30,912 | ₩30,818 | ₩30,912 | +0.27% | 2천 |
|---|
| 2025.11.17 | ₩30,858 | ₩30,871 | ₩30,845 | ₩30,871 | +0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩30,847 | ₩30,881 | ₩30,778 | ₩30,858 | +0.03% | 3.1천 |
|---|
| 2025.11.13 | ₩30,898 | ₩30,952 | ₩30,898 | ₩30,898 | 0.00% | 1.3천 |
|---|
| 2025.11.12 | ₩30,843 | ₩30,892 | ₩30,751 | ₩30,865 | +0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩30,753 | ₩30,845 | ₩30,711 | ₩30,770 | +0.05% | 3.4천 |
|---|
| 2025.11.10 | ₩30,657 | ₩30,751 | ₩30,643 | ₩30,751 | +0.31% | 5.3천 |
|---|
| 2025.11.07 | ₩30,643 | ₩30,670 | ₩30,643 | ₩30,670 | +0.09% | 400 |
|---|
| 2025.11.06 | ₩30,174 | ₩30,751 | ₩30,174 | ₩30,711 | +1.78% | 4.3천 |
|---|
| 2025.11.05 | ₩30,483 | ₩30,643 | ₩30,429 | ₩30,630 | +0.48% | 4.3천 |
|---|
| 2025.11.04 | ₩30,617 | ₩30,643 | ₩30,174 | ₩30,281 | -1.10% | 4.7천 |
|---|
| 2025.11.03 | ₩30,516 | ₩30,550 | ₩30,516 | ₩30,550 | +0.11% | 1.3천 |
|---|
| 2025.10.31 | ₩30,230 | ₩30,599 | ₩30,228 | ₩30,523 | +0.97% | 2.1천 |
|---|
| 2025.10.30 | ₩30,201 | ₩30,454 | ₩30,174 | ₩30,454 | +0.84% | 3.6천 |
|---|
| 2025.10.29 | ₩30,643 | ₩30,684 | ₩30,630 | ₩30,684 | +0.13% | 3천 |
|---|
| 2025.10.28 | ₩30,255 | ₩30,765 | ₩30,255 | ₩30,464 | +0.69% | 5.1천 |
|---|
| 2025.10.27 | ₩30,008 | ₩30,241 | ₩29,713 | ₩30,241 | +0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩30,201 | ₩30,657 | ₩30,201 | ₩30,550 | +1.15% | 4.3천 |
|---|
| 2025.10.23 | ₩30,617 | ₩30,708 | ₩30,617 | ₩30,630 | +0.04% | 3천 |
|---|
| 2025.10.22 | ₩30,590 | ₩30,705 | ₩30,590 | ₩30,705 | +0.38% | 1.4천 |
|---|
| 2025.10.21 | ₩30,697 | ₩30,697 | ₩30,442 | ₩30,597 | -0.33% | 1천 |
|---|
| 2025.10.20 | ₩30,778 | ₩30,778 | ₩30,555 | ₩30,555 | -0.72% | 1.8천 |
|---|
| 2025.10.17 | ₩30,643 | ₩30,711 | ₩30,643 | ₩30,711 | +0.22% | 2.4천 |
|---|
| 2025.10.16 | ₩30,576 | ₩30,845 | ₩30,576 | ₩30,845 | +0.88% | 5.8천 |
|---|
| 2025.10.15 | ₩30,500 | ₩31,140 | ₩30,489 | ₩31,140 | +2.10% | 3.4천 |
|---|
| 2025.10.14 | ₩30,845 | ₩30,845 | ₩30,442 | ₩30,442 | -1.30% | 1.6천 |
|---|
| 2025.10.13 | ₩31,010 | ₩31,180 | ₩30,858 | ₩30,858 | -0.49% | 1천 |
|---|
| 2025.10.10 | ₩31,012 | ₩31,180 | ₩30,845 | ₩30,845 | -0.54% | 1.2천 |
|---|