시장 데이터를 불러오는 중
전체 종목
Sachem Capital Corp. 7.125% Notes due 2027 과거 주가
Sachem Capital Corp. 7.125% Notes due 2027 · SCCF · NYSE American
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sachem Capital Corp. 7.125% Notes due 2027 · SCCF · NYSE American
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,990 | ₩32,990 | ₩32,870 | ₩32,990 | 0.00% | 1천 |
| 2026.10.08 | ₩32,923 | ₩32,923 | ₩32,856 | ₩32,856 | -0.20% | 1천 |
| 2026.10.07 | ₩32,937 | ₩32,937 | ₩32,883 | ₩32,883 | -0.16% | 700 |
| 2026.10.06 | ₩33,055 | ₩33,055 | ₩32,950 | ₩32,950 | -0.32% | 900 |
| 2026.10.05 | ₩33,057 | ₩33,057 | ₩32,843 | ₩32,895 | -0.49% | 2천 |
| 2026.10.02 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 0 |
| 2026.10.01 | ₩32,856 | ₩32,977 | ₩32,668 | ₩32,854 | -0.01% | 1.3만 |
| 2026.09.30 | ₩33,084 | ₩33,084 | ₩32,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,937 |
| -0.45% |
| 2.4천 |
| 2026.09.29 | ₩33,098 | ₩33,151 | ₩33,098 | ₩33,151 | +0.16% | 1.3천 |
|---|
| 2026.09.28 | ₩33,059 | ₩33,098 | ₩33,059 | ₩33,098 | +0.12% | 500 |
|---|
| 2026.09.25 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,086 | ₩33,086 | ₩33,004 | ₩33,017 | -0.21% | 4.4천 |
|---|
| 2026.09.23 | ₩33,124 | ₩33,124 | ₩32,957 | ₩33,071 | -0.16% | 5.7천 |
|---|
| 2026.09.22 | ₩33,098 | ₩33,124 | ₩32,984 | ₩33,024 | -0.22% | 5천 |
|---|
| 2026.09.21 | ₩32,803 | ₩32,870 | ₩32,803 | ₩32,870 | +0.20% | 600 |
|---|
| 2026.09.18 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩32,876 | ₩32,923 | ₩32,876 | ₩32,923 | +0.14% | 1.6천 |
|---|
| 2026.09.16 | ₩33,044 | ₩33,051 | ₩32,950 | ₩33,004 | -0.12% | 700 |
|---|
| 2026.09.15 | ₩33,138 | ₩33,138 | ₩32,856 | ₩32,903 | -0.71% | 2.6천 |
|---|
| 2026.09.14 | ₩33,165 | ₩33,259 | ₩33,004 | ₩33,151 | -0.04% | 5.2천 |
|---|
| 2026.09.11 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 1천 |
|---|
| 2026.09.10 | ₩33,132 | ₩33,132 | ₩33,045 | ₩33,045 | -0.26% | 2.4천 |
|---|
| 2026.09.09 | ₩33,165 | ₩33,259 | ₩33,104 | ₩33,104 | -0.18% | 1.7천 |
|---|
| 2026.09.08 | ₩32,601 | ₩33,191 | ₩32,601 | ₩33,191 | +1.81% | 6.3천 |
|---|
| 2026.09.04 | ₩33,044 | ₩33,171 | ₩33,017 | ₩33,057 | +0.04% | 3.6천 |
|---|
| 2026.09.03 | ₩33,191 | ₩33,191 | ₩33,115 | ₩33,115 | -0.23% | 900 |
|---|
| 2026.09.02 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩33,179 | ₩33,191 | ₩33,178 | ₩33,178 | -0.00% | 2.1천 |
|---|
| 2026.08.31 | ₩33,031 | ₩33,057 | ₩33,031 | ₩33,057 | +0.08% | 1천 |
|---|
| 2026.08.28 | ₩32,964 | ₩32,990 | ₩32,951 | ₩32,970 | +0.02% | 1.2천 |
|---|
| 2026.08.27 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩32,950 | ₩32,984 | ₩32,950 | ₩32,984 | +0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩32,964 | ₩33,031 | ₩32,816 | ₩32,816 | -0.45% | 2.5천 |
|---|
| 2026.08.21 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩32,896 | ₩32,950 | ₩32,896 | ₩32,950 | +0.16% | 900 |
|---|
| 2026.08.19 | ₩32,943 | ₩32,943 | ₩32,883 | ₩32,883 | -0.18% | 1.6천 |
|---|
| 2026.08.18 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩32,789 | ₩32,990 | ₩32,749 | ₩32,896 | +0.33% | 2만 |
|---|
| 2026.08.14 | ₩33,031 | ₩33,031 | ₩32,937 | ₩32,937 | -0.28% | 3.3천 |
|---|
| 2026.08.13 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,031 | ₩33,031 | ₩32,843 | ₩32,937 | -0.28% | 2.9천 |
|---|
| 2026.08.11 | ₩33,037 | ₩33,037 | ₩33,031 | ₩33,031 | -0.02% | 1천 |
|---|
| 2026.08.10 | ₩32,843 | ₩33,064 | ₩32,816 | ₩33,057 | +0.65% | 4.4천 |
|---|
| 2026.08.07 | ₩32,548 | ₩33,245 | ₩32,548 | ₩32,856 | +0.95% | 2.6천 |
|---|
| 2026.08.06 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩32,943 | ₩32,943 | ₩32,937 | ₩32,937 | -0.02% | 600 |
|---|
| 2026.08.04 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩32,474 | ₩32,722 | ₩32,474 | ₩32,722 | +0.76% | 4.3천 |
|---|
| 2026.07.31 | ₩32,320 | ₩32,454 | ₩32,320 | ₩32,440 | +0.37% | 1.7천 |
|---|
| 2026.07.30 | ₩32,447 | ₩32,454 | ₩32,447 | ₩32,454 | +0.02% | 1.5천 |
|---|
| 2026.07.29 | ₩32,199 | ₩32,226 | ₩32,199 | ₩32,226 | +0.08% | 1.6천 |
|---|
| 2026.07.28 | ₩32,186 | ₩32,387 | ₩32,186 | ₩32,186 | 0.00% | 5.5천 |
|---|
| 2026.07.27 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 600 |
|---|
| 2026.07.23 | ₩32,241 | ₩32,241 | ₩32,239 | ₩32,239 | -0.00% | 600 |
|---|
| 2026.07.22 | ₩32,333 | ₩32,420 | ₩32,253 | ₩32,420 | +0.27% | 3.2천 |
|---|
| 2026.07.21 | ₩31,247 | ₩32,454 | ₩31,247 | ₩32,347 | +3.52% | 3.6천 |
|---|
| 2026.07.20 | ₩32,367 | ₩32,373 | ₩32,306 | ₩32,306 | -0.19% | 1.5천 |
|---|
| 2026.07.17 | ₩32,561 | ₩32,575 | ₩32,521 | ₩32,534 | -0.08% | 2.4천 |
|---|
| 2026.07.16 | ₩32,722 | ₩32,722 | ₩32,521 | ₩32,521 | -0.61% | 500 |
|---|
| 2026.07.15 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩32,561 | ₩32,588 | ₩32,561 | ₩32,561 | 0.00% | 3.5천 |
|---|
| 2026.07.13 | ₩32,722 | ₩32,722 | ₩32,561 | ₩32,561 | -0.49% | 2.4천 |
|---|
| 2026.07.10 | ₩32,856 | ₩32,856 | ₩32,588 | ₩32,774 | -0.25% | 1.8천 |
|---|
| 2026.07.09 | ₩32,722 | ₩32,722 | ₩32,541 | ₩32,588 | -0.41% | 1.7천 |
|---|
| 2026.07.08 | ₩32,789 | ₩32,856 | ₩32,655 | ₩32,682 | -0.33% | 3.1천 |
|---|
| 2026.07.07 | ₩32,856 | ₩32,856 | ₩32,843 | ₩32,843 | -0.04% | 1천 |
|---|
| 2026.07.06 | ₩32,856 | ₩32,950 | ₩32,856 | ₩32,856 | 0.00% | 5.6천 |
|---|
| 2026.07.02 | ₩32,870 | ₩32,879 | ₩32,856 | ₩32,879 | +0.03% | 2천 |
|---|
| 2026.07.01 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 700 |
|---|
| 2026.06.30 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 1.1천 |
|---|
| 2026.06.29 | ₩32,776 | ₩32,856 | ₩32,776 | ₩32,856 | +0.25% | 1.7천 |
|---|
| 2026.06.26 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,992 | ₩32,992 | ₩32,789 | ₩32,870 | -0.37% | 1천 |
|---|
| 2026.06.23 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,044 | ₩33,044 | ₩32,789 | ₩32,789 | -0.77% | 2.3천 |
|---|
| 2026.06.16 | ₩32,856 | ₩32,856 | ₩32,776 | ₩32,782 | -0.22% | 700 |
|---|
| 2026.06.15 | ₩32,856 | ₩33,057 | ₩32,856 | ₩32,990 | +0.41% | 3.5천 |
|---|
| 2026.06.12 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩33,245 | ₩33,299 | ₩33,245 | ₩33,299 | +0.16% | 4.1천 |
|---|
| 2026.06.10 | ₩33,233 | ₩33,272 | ₩33,232 | ₩33,272 | +0.12% | 2.5천 |
|---|
| 2026.06.09 | ₩33,245 | ₩33,285 | ₩33,124 | ₩33,272 | +0.08% | 1.4만 |
|---|
| 2026.06.08 | ₩33,232 | ₩33,259 | ₩33,138 | ₩33,259 | +0.08% | 9.2천 |
|---|
| 2026.06.05 | ₩33,312 | ₩33,312 | ₩33,191 | ₩33,232 | -0.24% | 5.1천 |
|---|
| 2026.06.04 | ₩33,191 | ₩33,245 | ₩33,191 | ₩33,245 | +0.16% | 2.5천 |
|---|
| 2026.06.03 | ₩33,044 | ₩33,245 | ₩33,044 | ₩33,245 | +0.61% | 5.9천 |
|---|
| 2026.06.02 | ₩33,004 | ₩33,071 | ₩32,990 | ₩32,990 | -0.04% | 3.5천 |
|---|
| 2026.06.01 | ₩33,057 | ₩33,178 | ₩33,055 | ₩33,057 | 0.00% | 3.6천 |
|---|
| 2026.05.29 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,111 | ₩33,111 | ₩33,057 | ₩33,098 | -0.04% | 1.5천 |
|---|
| 2026.05.27 | ₩33,111 | ₩33,111 | ₩33,017 | ₩33,111 | 0.00% | 1.3천 |
|---|
| 2026.05.26 | ₩33,098 | ₩33,111 | ₩33,037 | ₩33,057 | -0.12% | 5.2천 |
|---|
| 2026.05.22 | ₩33,084 | ₩33,098 | ₩32,917 | ₩33,098 | +0.04% | 8.2천 |
|---|
| 2026.05.21 | ₩33,096 | ₩33,098 | ₩33,044 | ₩33,084 | -0.04% | 7.1천 |
|---|
| 2026.05.20 | ₩33,044 | ₩33,111 | ₩33,017 | ₩33,098 | +0.16% | 6천 |
|---|
| 2026.05.19 | ₩32,990 | ₩33,044 | ₩32,896 | ₩32,977 | -0.04% | 6.1천 |
|---|
| 2026.05.18 | ₩32,534 | ₩33,023 | ₩32,534 | ₩32,990 | +1.40% | 2만 |
|---|
| 2026.05.15 | ₩32,172 | ₩32,186 | ₩32,145 | ₩32,186 | +0.04% | 1.2천 |
|---|
| 2026.05.14 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 1천 |
|---|
| 2026.05.13 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩32,172 | ₩32,183 | ₩32,172 | ₩32,183 | +0.03% | 200 |
|---|
| 2026.05.11 | ₩32,119 | ₩32,186 | ₩32,119 | ₩32,186 | +0.21% | 1.1천 |
|---|
| 2026.05.08 | ₩32,172 | ₩32,172 | ₩32,145 | ₩32,145 | -0.08% | 400 |
|---|
| 2026.05.07 | ₩32,186 | ₩32,186 | ₩32,183 | ₩32,183 | -0.01% | 400 |
|---|
| 2026.05.06 | ₩32,089 | ₩32,089 | ₩32,052 | ₩32,052 | -0.12% | 1.5천 |
|---|
| 2026.05.05 | ₩31,917 | ₩32,186 | ₩31,917 | ₩32,186 | +0.84% | 700 |
|---|
| 2026.05.04 | ₩32,132 | ₩32,186 | ₩32,119 | ₩32,186 | +0.17% | 1.7천 |
|---|
| 2026.05.01 | ₩32,054 | ₩32,119 | ₩32,054 | ₩32,119 | +0.20% | 900 |
|---|
| 2026.04.30 | ₩32,186 | ₩32,186 | ₩32,119 | ₩32,119 | -0.21% | 500 |
|---|
| 2026.04.29 | ₩32,186 | ₩32,186 | ₩32,145 | ₩32,145 | -0.13% | 1.2천 |
|---|
| 2026.04.28 | ₩32,159 | ₩32,186 | ₩32,045 | ₩32,045 | -0.35% | 3.4천 |
|---|
| 2026.04.27 | ₩32,159 | ₩32,159 | ₩32,038 | ₩32,159 | 0.00% | 1.9천 |
|---|
| 2026.04.24 | ₩32,137 | ₩32,159 | ₩32,137 | ₩32,159 | +0.07% | 600 |
|---|
| 2026.04.23 | ₩31,828 | ₩32,159 | ₩31,828 | ₩32,159 | +1.04% | 1.8천 |
|---|
| 2026.04.22 | ₩31,958 | ₩31,958 | ₩31,958 | ₩31,958 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩31,891 | ₩31,917 | ₩31,877 | ₩31,877 | -0.04% | 2.1천 |
|---|
| 2026.04.20 | ₩31,676 | ₩31,676 | ₩31,676 | ₩31,676 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩31,649 | ₩31,917 | ₩31,649 | ₩31,770 | +0.38% | 800 |
|---|
| 2026.04.16 | ₩31,824 | ₩31,864 | ₩31,783 | ₩31,824 | 0.00% | 2.5천 |
|---|
| 2026.04.15 | ₩31,848 | ₩31,848 | ₩31,555 | ₩31,703 | -0.45% | 6.2천 |
|---|
| 2026.04.14 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩31,689 | ₩31,689 | ₩31,529 | ₩31,529 | -0.51% | 1.4천 |
|---|
| 2026.04.10 | ₩31,824 | ₩31,850 | ₩31,555 | ₩31,683 | -0.44% | 2.3천 |
|---|
| 2026.04.09 | ₩31,783 | ₩31,783 | ₩31,609 | ₩31,609 | -0.55% | 400 |
|---|
| 2026.04.08 | ₩31,864 | ₩31,864 | ₩31,636 | ₩31,757 | -0.34% | 2.2천 |
|---|
| 2026.04.07 | ₩31,435 | ₩31,435 | ₩31,435 | ₩31,435 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩31,783 | ₩31,783 | ₩31,783 | ₩31,783 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩31,649 | ₩31,783 | ₩31,649 | ₩31,783 | +0.42% | 3.1천 |
|---|
| 2026.04.01 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩31,757 | ₩31,757 | ₩31,649 | ₩31,649 | -0.34% | 1.7천 |
|---|
| 2026.03.30 | ₩31,629 | ₩31,864 | ₩31,589 | ₩31,663 | +0.11% | 4천 |
|---|
| 2026.03.27 | ₩31,850 | ₩31,864 | ₩31,716 | ₩31,716 | -0.42% | 1.3천 |
|---|
| 2026.03.26 | ₩31,770 | ₩31,770 | ₩31,689 | ₩31,743 | -0.08% | 1.4천 |
|---|
| 2026.03.25 | ₩31,649 | ₩31,770 | ₩31,649 | ₩31,770 | +0.38% | 800 |
|---|
| 2026.03.24 | ₩31,569 | ₩31,703 | ₩31,569 | ₩31,703 | +0.42% | 3.4천 |
|---|
| 2026.03.23 | ₩31,435 | ₩31,515 | ₩31,368 | ₩31,440 | +0.02% | 5.7천 |
|---|
| 2026.03.20 | ₩31,389 | ₩31,389 | ₩31,389 | ₩31,389 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩31,378 | ₩31,381 | ₩31,260 | ₩31,321 | -0.18% | 1.8천 |
|---|
| 2026.03.18 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩31,314 | ₩31,475 | ₩31,180 | ₩31,314 | 0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩31,381 | ₩31,381 | ₩31,148 | ₩31,220 | -0.51% | 1.1만 |
|---|
| 2026.03.13 | ₩31,421 | ₩31,475 | ₩31,368 | ₩31,475 | +0.17% | 1.2만 |
|---|
| 2026.03.12 | ₩31,488 | ₩31,488 | ₩31,488 | ₩31,488 | 0.00% | 900 |
|---|
| 2026.03.11 | ₩31,529 | ₩31,529 | ₩31,448 | ₩31,448 | -0.26% | 2천 |
|---|
| 2026.03.10 | ₩31,676 | ₩31,676 | ₩31,421 | ₩31,421 | -0.80% | 1.5천 |
|---|
| 2026.03.09 | ₩31,649 | ₩31,700 | ₩31,649 | ₩31,700 | +0.16% | 1.6천 |
|---|
| 2026.03.06 | ₩31,180 | ₩31,435 | ₩31,180 | ₩31,435 | +0.82% | 700 |
|---|
| 2026.03.05 | ₩31,608 | ₩31,608 | ₩31,166 | ₩31,193 | -1.31% | 4.1천 |
|---|
| 2026.03.04 | ₩31,314 | ₩31,314 | ₩31,153 | ₩31,153 | -0.51% | 700 |
|---|
| 2026.03.03 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩31,542 | ₩31,609 | ₩31,502 | ₩31,502 | -0.13% | 800 |
|---|
| 2026.02.27 | ₩31,502 | ₩31,515 | ₩31,502 | ₩31,515 | +0.04% | 500 |
|---|
| 2026.02.26 | ₩31,602 | ₩31,605 | ₩31,602 | ₩31,605 | +0.01% | 600 |
|---|
| 2026.02.25 | ₩31,502 | ₩31,502 | ₩31,502 | ₩31,502 | 0.00% | 1천 |
|---|
| 2026.02.24 | ₩31,622 | ₩31,622 | ₩31,582 | ₩31,582 | -0.13% | 1.4천 |
|---|
| 2026.02.23 | ₩31,542 | ₩31,582 | ₩31,542 | ₩31,582 | +0.13% | 3.4천 |
|---|
| 2026.02.20 | ₩31,447 | ₩31,515 | ₩31,447 | ₩31,515 | +0.22% | 3천 |
|---|
| 2026.02.19 | ₩31,435 | ₩31,448 | ₩31,408 | ₩31,448 | +0.04% | 7.7천 |
|---|
| 2026.02.18 | ₩31,448 | ₩31,515 | ₩31,435 | ₩31,515 | +0.21% | 5.3천 |
|---|
| 2026.02.17 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩31,368 | ₩31,421 | ₩31,260 | ₩31,421 | +0.17% | 1.3천 |
|---|
| 2026.02.09 | ₩30,751 | ₩31,354 | ₩30,751 | ₩31,260 | +1.66% | 2.8천 |
|---|
| 2026.02.06 | ₩31,287 | ₩31,287 | ₩31,287 | ₩31,287 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩31,327 | ₩31,327 | ₩31,287 | ₩31,287 | -0.13% | 1천 |
|---|
| 2026.02.04 | ₩31,515 | ₩31,515 | ₩31,234 | ₩31,388 | -0.40% | 1.4천 |
|---|
| 2026.02.03 | ₩31,247 | ₩31,301 | ₩31,247 | ₩31,301 | +0.17% | 1.9천 |
|---|
| 2026.02.02 | ₩31,301 | ₩31,374 | ₩31,301 | ₩31,327 | +0.09% | 1.8천 |
|---|
| 2026.01.30 | ₩31,381 | ₩31,415 | ₩31,381 | ₩31,381 | 0.00% | 1.4천 |
|---|
| 2026.01.29 | ₩31,408 | ₩31,408 | ₩31,381 | ₩31,381 | -0.09% | 1.3천 |
|---|
| 2026.01.28 | ₩31,368 | ₩31,448 | ₩31,180 | ₩31,428 | +0.19% | 4.5천 |
|---|
| 2026.01.27 | ₩30,711 | ₩31,582 | ₩30,711 | ₩31,503 | +2.58% | 1.9천 |
|---|
| 2026.01.26 | ₩31,578 | ₩31,578 | ₩31,394 | ₩31,394 | -0.58% | 3.2천 |
|---|
| 2026.01.23 | ₩31,488 | ₩31,757 | ₩31,488 | ₩31,649 | +0.51% | 3.8천 |
|---|
| 2026.01.22 | ₩31,448 | ₩31,703 | ₩31,448 | ₩31,703 | +0.81% | 2.7천 |
|---|
| 2026.01.21 | ₩31,448 | ₩31,582 | ₩31,448 | ₩31,582 | +0.43% | 700 |
|---|
| 2026.01.20 | ₩31,529 | ₩31,542 | ₩31,408 | ₩31,448 | -0.26% | 2.8천 |
|---|
| 2026.01.16 | ₩31,099 | ₩31,703 | ₩31,073 | ₩31,502 | +1.29% | 8.2천 |
|---|
| 2026.01.15 | ₩31,435 | ₩31,502 | ₩31,435 | ₩31,486 | +0.16% | 3.3천 |
|---|
| 2026.01.14 | ₩31,260 | ₩31,502 | ₩31,247 | ₩31,502 | +0.77% | 1.8천 |
|---|
| 2026.01.13 | ₩31,421 | ₩31,502 | ₩31,153 | ₩31,502 | +0.26% | 8.9천 |
|---|
| 2026.01.12 | ₩31,358 | ₩31,435 | ₩31,334 | ₩31,334 | -0.08% | 3.1천 |
|---|
| 2026.01.09 | ₩31,354 | ₩31,354 | ₩31,341 | ₩31,341 | -0.04% | 500 |
|---|
| 2026.01.08 | ₩31,166 | ₩31,272 | ₩31,046 | ₩31,173 | +0.02% | 4.8천 |
|---|
| 2026.01.07 | ₩31,153 | ₩31,448 | ₩31,140 | ₩31,260 | +0.34% | 4.2천 |
|---|
| 2026.01.06 | ₩31,193 | ₩31,260 | ₩31,193 | ₩31,260 | +0.21% | 5천 |
|---|
| 2026.01.05 | ₩31,032 | ₩31,046 | ₩31,032 | ₩31,046 | +0.04% | 700 |
|---|
| 2026.01.02 | ₩31,046 | ₩31,274 | ₩31,046 | ₩31,260 | +0.69% | 2.2천 |
|---|
| 2025.12.31 | ₩31,113 | ₩31,169 | ₩31,019 | ₩31,129 | +0.05% | 1.5천 |
|---|
| 2025.12.30 | ₩31,006 | ₩31,113 | ₩31,006 | ₩31,113 | +0.35% | 1.3천 |
|---|
| 2025.12.29 | ₩31,113 | ₩31,113 | ₩30,898 | ₩30,979 | -0.43% | 3.6천 |
|---|
| 2025.12.26 | ₩30,885 | ₩31,113 | ₩30,885 | ₩31,113 | +0.74% | 500 |
|---|
| 2025.12.24 | ₩31,113 | ₩31,113 | ₩31,113 | ₩31,113 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩31,046 | ₩31,099 | ₩30,818 | ₩31,086 | +0.13% | 3천 |
|---|
| 2025.12.22 | ₩31,046 | ₩31,046 | ₩30,955 | ₩31,042 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩30,684 | ₩31,046 | ₩30,684 | ₩31,046 | +1.18% | 1.5천 |
|---|
| 2025.12.18 | ₩30,737 | ₩30,751 | ₩30,711 | ₩30,751 | +0.04% | 1.5천 |
|---|
| 2025.12.17 | ₩30,885 | ₩30,885 | ₩30,657 | ₩30,670 | -0.69% | 1.3천 |
|---|
| 2025.12.16 | ₩31,448 | ₩31,448 | ₩30,711 | ₩30,938 | -1.62% | 2.2천 |
|---|
| 2025.12.15 | ₩31,247 | ₩31,247 | ₩30,871 | ₩30,871 | -1.20% | 1.2천 |
|---|
| 2025.12.12 | ₩31,327 | ₩31,327 | ₩31,327 | ₩31,327 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,314 | ₩31,327 | ₩31,314 | ₩31,327 | +0.04% | 1.4천 |
|---|
| 2025.12.10 | ₩31,274 | ₩31,315 | ₩31,274 | ₩31,315 | +0.13% | 1.8천 |
|---|
| 2025.12.09 | ₩31,435 | ₩31,448 | ₩31,435 | ₩31,448 | +0.04% | 400 |
|---|
| 2025.12.08 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,280 | ₩31,314 | ₩31,181 | ₩31,314 | +0.11% | 3.3천 |
|---|
| 2025.12.04 | ₩31,247 | ₩31,301 | ₩31,247 | ₩31,301 | +0.17% | 2.1천 |
|---|
| 2025.12.03 | ₩31,291 | ₩31,435 | ₩31,126 | ₩31,435 | +0.46% | 3.3천 |
|---|
| 2025.12.02 | ₩31,073 | ₩31,180 | ₩31,046 | ₩31,153 | +0.26% | 2.3천 |
|---|
| 2025.12.01 | ₩31,019 | ₩31,032 | ₩31,019 | ₩31,019 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩30,925 | ₩30,979 | ₩30,925 | ₩30,979 | +0.17% | 900 |
|---|
| 2025.11.26 | ₩30,831 | ₩30,938 | ₩30,831 | ₩30,871 | +0.13% | 2.6천 |
|---|
| 2025.11.25 | ₩30,952 | ₩30,952 | ₩30,731 | ₩30,731 | -0.71% | 1.7천 |
|---|
| 2025.11.24 | ₩30,979 | ₩30,979 | ₩30,925 | ₩30,925 | -0.17% | 900 |
|---|
| 2025.11.21 | ₩30,854 | ₩31,079 | ₩30,854 | ₩30,898 | +0.14% | 400 |
|---|
| 2025.11.20 | ₩30,984 | ₩30,984 | ₩30,871 | ₩30,871 | -0.36% | 900 |
|---|
| 2025.11.19 | ₩30,898 | ₩30,979 | ₩30,871 | ₩30,979 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩30,979 | ₩30,979 | ₩30,871 | ₩30,938 | -0.13% | 2천 |
|---|
| 2025.11.17 | ₩30,845 | ₩30,979 | ₩30,845 | ₩30,938 | +0.30% | 4.9천 |
|---|
| 2025.11.14 | ₩30,871 | ₩30,963 | ₩30,798 | ₩30,885 | +0.04% | 2.4천 |
|---|
| 2025.11.13 | ₩30,871 | ₩30,871 | ₩30,871 | ₩30,871 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩30,845 | ₩30,912 | ₩30,845 | ₩30,871 | +0.09% | 1.4천 |
|---|
| 2025.11.11 | ₩30,965 | ₩30,965 | ₩30,717 | ₩30,791 | -0.56% | 8.4천 |
|---|
| 2025.11.10 | ₩30,778 | ₩30,778 | ₩30,737 | ₩30,737 | -0.13% | 2.8천 |
|---|
| 2025.11.07 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩29,906 | ₩30,790 | ₩29,906 | ₩30,764 | +2.87% | 2.6천 |
|---|
| 2025.11.05 | ₩30,697 | ₩31,126 | ₩30,697 | ₩30,737 | +0.13% | 6.2천 |
|---|
| 2025.11.04 | ₩30,576 | ₩30,697 | ₩30,563 | ₩30,697 | +0.39% | 1.3천 |
|---|
| 2025.11.03 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,375 | ₩30,791 | ₩30,375 | ₩30,619 | +0.80% | 900 |
|---|
| 2025.10.30 | ₩30,576 | ₩30,603 | ₩30,375 | ₩30,375 | -0.66% | 3.7천 |
|---|
| 2025.10.29 | ₩30,415 | ₩30,727 | ₩30,415 | ₩30,576 | +0.53% | 1.7천 |
|---|
| 2025.10.28 | ₩30,711 | ₩30,798 | ₩30,711 | ₩30,798 | +0.28% | 2천 |
|---|
| 2025.10.27 | ₩30,643 | ₩30,643 | ₩30,643 | ₩30,643 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩30,576 | ₩30,925 | ₩30,389 | ₩30,643 | +0.22% | 4.4천 |
|---|
| 2025.10.23 | ₩30,684 | ₩30,992 | ₩30,670 | ₩30,670 | -0.04% | 1.7천 |
|---|
| 2025.10.22 | ₩30,187 | ₩30,938 | ₩30,187 | ₩30,630 | +1.47% | 8.2천 |
|---|
| 2025.10.21 | ₩30,241 | ₩30,265 | ₩30,241 | ₩30,241 | 0.00% | 1.2천 |
|---|
| 2025.10.20 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,852 | ₩30,979 | ₩29,852 | ₩30,161 | +1.03% | 2.7천 |
|---|
| 2025.10.16 | ₩27,881 | ₩30,845 | ₩27,881 | ₩30,764 | +10.34% | 600 |
|---|
| 2025.10.15 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 1천 |
|---|
| 2025.10.14 | ₩30,308 | ₩30,670 | ₩30,255 | ₩30,255 | -0.18% | 3천 |
|---|
| 2025.10.13 | ₩30,798 | ₩30,798 | ₩30,234 | ₩30,234 | -1.83% | 2.2천 |
|---|
| 2025.10.10 | ₩30,871 | ₩31,006 | ₩30,107 | ₩30,516 | -1.15% | 5.3천 |
|---|