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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,857 | ₩33,072 | ₩32,790 | ₩32,850 | -0.02% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩32,949 | ₩33,055 | ₩32,656 | ₩32,991 | +0.13% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩33,152 | ₩33,192 | ₩32,924 | ₩32,924 | -0.69% | 3.3만 |
| 2026.09.14–2026.09.18 | ₩33,085 | ₩33,192 | ₩32,723 | ₩33,145 | +0.18% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩33,018 | ₩33,139 | ₩32,951 | ₩33,003 | -0.04% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩32,964 | ₩33,192 | ₩32,951 | ₩33,018 | +0.16% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩32,911 | ₩33,018 | ₩32,860 | ₩32,991 | +0.24% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩32,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,978 |
| ₩32,750 |
| ₩32,911 |
| -0.04% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩32,964 | ₩32,964 | ₩32,763 | ₩32,937 | -0.08% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,830 | ₩32,975 | ₩32,790 | ₩32,911 | +0.25% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,294 | ₩32,857 | ₩32,213 | ₩32,610 | +0.98% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,326 | ₩32,658 | ₩32,253 | ₩32,253 | -0.22% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,361 | ₩32,790 | ₩32,173 | ₩32,481 | +0.37% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,797 | ₩32,958 | ₩32,294 | ₩32,455 | -1.04% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,723 | ₩32,924 | ₩32,642 | ₩32,830 | +0.33% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,455 | ₩32,723 | ₩32,455 | ₩32,676 | +0.68% | 9.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩32,616 | ₩33,098 | ₩32,616 | ₩32,683 | +0.21% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,007 | ₩33,232 | ₩33,004 | ₩33,232 | +0.68% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,924 | ₩33,072 | ₩32,884 | ₩33,031 | +0.33% | 4.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,058 | ₩33,058 | ₩32,889 | ₩32,948 | -0.33% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,602 | ₩33,058 | ₩32,602 | ₩32,958 | +1.09% | 3.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,189 | ₩32,495 | ₩32,039 | ₩32,119 | -0.22% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,186 | ₩32,495 | ₩32,039 | ₩32,052 | -0.42% | 3.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,972 | ₩32,388 | ₩31,972 | ₩32,287 | +0.99% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,918 | ₩32,186 | ₩31,797 | ₩31,905 | -0.04% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,972 | ₩32,361 | ₩31,918 | ₩32,025 | +0.17% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,656 | ₩32,656 | ₩31,918 | ₩32,213 | -1.36% | 4.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,623 | ₩33,098 | ₩31,623 | ₩32,656 | +3.27% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,382 | ₩32,790 | ₩31,382 | ₩31,737 | +1.13% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,409 | ₩31,637 | ₩31,154 | ₩31,516 | +0.34% | 4.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,810 | ₩31,985 | ₩31,274 | ₩31,449 | -1.13% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,650 | ₩31,918 | ₩31,274 | ₩31,569 | -0.25% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,583 | ₩31,838 | ₩31,516 | ₩31,637 | +0.17% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,650 | ₩31,851 | ₩31,449 | ₩31,616 | -0.11% | 8.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩31,583 | ₩31,838 | ₩31,221 | ₩31,619 | +0.11% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,516 | ₩31,865 | ₩31,234 | ₩31,576 | +0.19% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,052 | ₩32,052 | ₩31,060 | ₩31,435 | -1.92% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,399 | ₩32,119 | ₩31,328 | ₩31,704 | +0.97% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,315 | ₩31,502 | ₩31,315 | ₩31,315 | 0.00% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,020 | ₩31,502 | ₩31,020 | ₩31,382 | +1.17% | 7.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩31,100 | ₩31,301 | ₩30,886 | ₩31,120 | +0.06% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,025 | ₩31,181 | ₩30,845 | ₩31,114 | +0.29% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,907 | ₩31,301 | ₩29,907 | ₩30,953 | +3.50% | 2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,751 | ₩31,388 | ₩30,751 | ₩31,221 | +1.53% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,872 | ₩31,352 | ₩30,859 | ₩31,140 | +0.87% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,376 | ₩31,140 | ₩30,376 | ₩31,033 | +2.16% | 9.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,859 | ₩30,979 | ₩30,818 | ₩30,899 | +0.13% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,658 | ₩30,953 | ₩30,644 | ₩30,859 | +0.66% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,517 | ₩30,751 | ₩30,175 | ₩30,671 | +0.51% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,008 | ₩30,766 | ₩29,713 | ₩30,523 | +1.72% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,778 | ₩30,778 | ₩30,202 | ₩30,550 | -0.74% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,010 | ₩31,181 | ₩30,443 | ₩30,711 | -0.96% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,013 | ₩31,181 | ₩30,845 | ₩30,845 | -0.54% | 1.2천 |
|---|