시장 데이터를 불러오는 중
전체 종목
Abacus Global Management, Inc. 9.875% Fixed Rate Senior Notes due 2028 과거 주가
Abacus Global Management, Inc. 9.875% Fixed Rate Senior Notes due 2028 · ABXL · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus Global Management, Inc. 9.875% Fixed Rate Senior Notes due 2028 · ABXL · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,817 | ₩33,891 | ₩33,791 | ₩33,804 | -0.04% | 1.2만 |
| 2026.10.08 | ₩33,791 | ₩33,937 | ₩33,791 | ₩33,898 | +0.32% | 1.5만 |
| 2026.10.07 | ₩33,791 | ₩34,059 | ₩33,791 | ₩33,844 | +0.16% | 1.7만 |
| 2026.10.06 | ₩34,126 | ₩34,487 | ₩33,858 | ₩33,858 | -0.79% | 3.7만 |
| 2026.10.05 | ₩34,126 | ₩34,139 | ₩33,999 | ₩34,139 | +0.04% | 5.8천 |
| 2026.10.02 | ₩34,314 | ₩34,629 | ₩34,059 | ₩34,180 | -0.39% | 1.3만 |
| 2026.10.01 | ₩34,086 | ₩34,233 | ₩33,992 | ₩34,206 | +0.35% | 8.1천 |
| 2026.09.30 | ₩33,938 | ₩34,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,978 |
| +0.12% |
| 7.6천 |
| 2026.09.29 | ₩33,911 | ₩34,019 | ₩33,911 | ₩34,019 | +0.32% | 5.4천 |
|---|
| 2026.09.28 | ₩33,985 | ₩34,032 | ₩33,792 | ₩33,858 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩33,885 | ₩34,072 | ₩33,844 | ₩33,978 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩33,885 | ₩34,226 | ₩33,885 | ₩33,965 | +0.24% | 1.2만 |
|---|
| 2026.09.23 | ₩34,059 | ₩34,186 | ₩33,844 | ₩33,938 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩34,072 | ₩34,273 | ₩33,925 | ₩34,059 | -0.04% | 1.4만 |
|---|
| 2026.09.21 | ₩34,126 | ₩34,247 | ₩33,992 | ₩34,126 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩34,072 | ₩34,307 | ₩34,032 | ₩34,032 | -0.12% | 7.3천 |
|---|
| 2026.09.17 | ₩34,099 | ₩34,407 | ₩34,072 | ₩34,072 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩34,193 | ₩34,200 | ₩33,978 | ₩33,978 | -0.63% | 5.1천 |
|---|
| 2026.09.15 | ₩34,139 | ₩34,273 | ₩33,965 | ₩33,965 | -0.51% | 5천 |
|---|
| 2026.09.14 | ₩34,180 | ₩34,180 | ₩34,012 | ₩34,059 | -0.35% | 1.9천 |
|---|
| 2026.09.11 | ₩34,059 | ₩34,220 | ₩34,059 | ₩34,086 | +0.08% | 4.5천 |
|---|
| 2026.09.10 | ₩34,045 | ₩34,300 | ₩33,965 | ₩34,059 | +0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩34,193 | ₩34,206 | ₩33,938 | ₩33,992 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩34,200 | ₩34,260 | ₩34,005 | ₩34,220 | +0.06% | 1.3만 |
|---|
| 2026.09.04 | ₩34,126 | ₩34,206 | ₩33,965 | ₩33,965 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩34,273 | ₩34,287 | ₩34,045 | ₩34,063 | -0.61% | 1만 |
|---|
| 2026.09.02 | ₩34,233 | ₩34,327 | ₩34,033 | ₩34,287 | +0.16% | 9.1천 |
|---|
| 2026.09.01 | ₩34,247 | ₩34,253 | ₩33,992 | ₩34,180 | -0.20% | 1.1만 |
|---|
| 2026.08.31 | ₩34,193 | ₩34,273 | ₩34,126 | ₩34,206 | +0.04% | 1.1만 |
|---|
| 2026.08.28 | ₩34,099 | ₩35,507 | ₩34,032 | ₩34,059 | -0.12% | 9.1천 |
|---|
| 2026.08.27 | ₩34,126 | ₩34,193 | ₩33,978 | ₩33,992 | -0.39% | 2만 |
|---|
| 2026.08.26 | ₩34,193 | ₩34,528 | ₩33,952 | ₩34,025 | -0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩34,180 | ₩34,247 | ₩34,019 | ₩34,019 | -0.47% | 1.4만 |
|---|
| 2026.08.24 | ₩33,978 | ₩34,226 | ₩33,952 | ₩34,220 | +0.71% | 1.6만 |
|---|
| 2026.08.21 | ₩33,925 | ₩34,247 | ₩33,925 | ₩34,125 | +0.59% | 4.7천 |
|---|
| 2026.08.20 | ₩34,153 | ₩34,153 | ₩33,897 | ₩34,059 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩34,086 | ₩34,133 | ₩34,086 | ₩34,127 | +0.12% | 2.9천 |
|---|
| 2026.08.18 | ₩34,099 | ₩34,220 | ₩34,086 | ₩34,153 | +0.16% | 6.7천 |
|---|
| 2026.08.17 | ₩34,086 | ₩34,247 | ₩34,086 | ₩34,180 | +0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩34,180 | ₩34,213 | ₩34,086 | ₩34,112 | -0.20% | 8.2천 |
|---|
| 2026.08.13 | ₩34,689 | ₩34,971 | ₩34,689 | ₩34,971 | +0.81% | 4.7천 |
|---|
| 2026.08.12 | ₩34,783 | ₩34,850 | ₩34,783 | ₩34,816 | +0.10% | 3.7천 |
|---|
| 2026.08.11 | ₩34,810 | ₩34,917 | ₩34,810 | ₩34,837 | +0.08% | 6.9천 |
|---|
| 2026.08.10 | ₩34,810 | ₩34,917 | ₩34,810 | ₩34,810 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩34,770 | ₩34,877 | ₩34,770 | ₩34,877 | +0.31% | 800 |
|---|
| 2026.08.06 | ₩34,434 | ₩34,877 | ₩34,434 | ₩34,823 | +1.13% | 5.7천 |
|---|
| 2026.08.05 | ₩34,823 | ₩34,850 | ₩34,812 | ₩34,837 | +0.04% | 3.9천 |
|---|
| 2026.08.04 | ₩34,783 | ₩34,850 | ₩34,575 | ₩34,810 | +0.08% | 3.7천 |
|---|
| 2026.08.03 | ₩34,635 | ₩34,783 | ₩34,635 | ₩34,770 | +0.39% | 6.2천 |
|---|
| 2026.07.31 | ₩34,729 | ₩34,729 | ₩34,461 | ₩34,676 | -0.15% | 4.1천 |
|---|
| 2026.07.30 | ₩34,528 | ₩34,716 | ₩34,414 | ₩34,676 | +0.43% | 3.6천 |
|---|
| 2026.07.29 | ₩34,622 | ₩34,716 | ₩34,595 | ₩34,595 | -0.08% | 1.8천 |
|---|
| 2026.07.28 | ₩34,582 | ₩34,702 | ₩34,582 | ₩34,662 | +0.23% | 3천 |
|---|
| 2026.07.27 | ₩34,716 | ₩34,716 | ₩34,656 | ₩34,716 | 0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩34,394 | ₩34,716 | ₩34,394 | ₩34,716 | +0.94% | 4.4천 |
|---|
| 2026.07.23 | ₩34,582 | ₩34,661 | ₩34,428 | ₩34,461 | -0.35% | 4.1천 |
|---|
| 2026.07.22 | ₩34,582 | ₩34,729 | ₩34,582 | ₩34,649 | +0.19% | 1.7천 |
|---|
| 2026.07.21 | ₩34,595 | ₩34,662 | ₩34,595 | ₩34,656 | +0.17% | 5.6천 |
|---|
| 2026.07.20 | ₩34,582 | ₩34,796 | ₩34,582 | ₩34,709 | +0.37% | 6.5천 |
|---|
| 2026.07.17 | ₩34,702 | ₩34,702 | ₩34,267 | ₩34,555 | -0.43% | 1.1만 |
|---|
| 2026.07.16 | ₩34,530 | ₩34,716 | ₩34,530 | ₩34,696 | +0.48% | 6천 |
|---|
| 2026.07.15 | ₩34,461 | ₩34,957 | ₩34,461 | ₩34,542 | +0.23% | 5.5천 |
|---|
| 2026.07.14 | ₩34,287 | ₩34,488 | ₩34,287 | ₩34,488 | +0.59% | 6.4천 |
|---|
| 2026.07.13 | ₩34,434 | ₩34,434 | ₩34,220 | ₩34,340 | -0.27% | 1만 |
|---|
| 2026.07.10 | ₩34,300 | ₩34,403 | ₩34,294 | ₩34,403 | +0.30% | 3.2천 |
|---|
| 2026.07.09 | ₩34,206 | ₩34,300 | ₩34,206 | ₩34,287 | +0.24% | 1.5만 |
|---|
| 2026.07.08 | ₩34,193 | ₩34,247 | ₩34,193 | ₩34,233 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩34,180 | ₩34,233 | ₩34,180 | ₩34,233 | +0.16% | 1.5만 |
|---|
| 2026.07.06 | ₩34,139 | ₩34,206 | ₩34,126 | ₩34,186 | +0.14% | 2만 |
|---|
| 2026.07.02 | ₩34,126 | ₩34,193 | ₩34,126 | ₩34,166 | +0.12% | 6.2천 |
|---|
| 2026.07.01 | ₩34,112 | ₩34,166 | ₩34,072 | ₩34,166 | +0.16% | 3.2천 |
|---|
| 2026.06.30 | ₩34,153 | ₩34,166 | ₩34,112 | ₩34,153 | 0.00% | 1.5만 |
|---|
| 2026.06.29 | ₩34,126 | ₩34,153 | ₩34,086 | ₩34,153 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩34,126 | ₩34,220 | ₩34,099 | ₩34,099 | -0.08% | 9.1천 |
|---|
| 2026.06.25 | ₩34,260 | ₩34,260 | ₩34,126 | ₩34,180 | -0.23% | 5천 |
|---|
| 2026.06.24 | ₩34,086 | ₩34,193 | ₩34,086 | ₩34,159 | +0.22% | 9.5천 |
|---|
| 2026.06.23 | ₩34,086 | ₩34,193 | ₩34,086 | ₩34,180 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩34,086 | ₩34,193 | ₩34,086 | ₩34,193 | +0.31% | 2천 |
|---|
| 2026.06.18 | ₩34,300 | ₩34,300 | ₩34,086 | ₩34,126 | -0.51% | 6천 |
|---|
| 2026.06.17 | ₩34,112 | ₩34,300 | ₩34,112 | ₩34,260 | +0.43% | 9.6천 |
|---|
| 2026.06.16 | ₩34,112 | ₩34,267 | ₩34,112 | ₩34,194 | +0.24% | 3.9천 |
|---|
| 2026.06.15 | ₩34,233 | ₩34,300 | ₩34,233 | ₩34,300 | +0.20% | 4.8천 |
|---|
| 2026.06.12 | ₩34,287 | ₩34,287 | ₩34,126 | ₩34,273 | -0.04% | 3.1천 |
|---|
| 2026.06.11 | ₩34,129 | ₩34,287 | ₩34,086 | ₩34,287 | +0.46% | 7.4천 |
|---|
| 2026.06.10 | ₩34,273 | ₩34,287 | ₩34,180 | ₩34,206 | -0.20% | 9.7천 |
|---|
| 2026.06.09 | ₩34,273 | ₩34,280 | ₩34,247 | ₩34,280 | +0.02% | 3.6천 |
|---|
| 2026.06.08 | ₩34,233 | ₩34,273 | ₩34,193 | ₩34,273 | +0.12% | 2.3만 |
|---|
| 2026.06.05 | ₩34,139 | ₩34,220 | ₩34,139 | ₩34,220 | +0.24% | 5.8천 |
|---|
| 2026.06.04 | ₩34,086 | ₩34,206 | ₩34,086 | ₩34,189 | +0.30% | 1.2만 |
|---|
| 2026.06.03 | ₩34,193 | ₩34,193 | ₩34,153 | ₩34,193 | 0.00% | 9.7천 |
|---|
| 2026.06.02 | ₩34,206 | ₩34,206 | ₩34,166 | ₩34,166 | -0.12% | 4.6천 |
|---|
| 2026.06.01 | ₩34,193 | ₩34,273 | ₩34,153 | ₩34,166 | -0.08% | 1.6천 |
|---|
| 2026.05.29 | ₩34,273 | ₩34,273 | ₩34,166 | ₩34,166 | -0.31% | 1.8천 |
|---|
| 2026.05.28 | ₩34,260 | ₩34,260 | ₩34,197 | ₩34,220 | -0.12% | 5.7천 |
|---|
| 2026.05.27 | ₩34,206 | ₩34,233 | ₩34,206 | ₩34,206 | 0.00% | 800 |
|---|
| 2026.05.26 | ₩34,260 | ₩34,260 | ₩34,180 | ₩34,180 | -0.23% | 1천 |
|---|
| 2026.05.22 | ₩34,407 | ₩34,407 | ₩34,059 | ₩34,206 | -0.58% | 6.2천 |
|---|
| 2026.05.21 | ₩34,381 | ₩34,381 | ₩34,327 | ₩34,327 | -0.16% | 900 |
|---|
| 2026.05.20 | ₩34,394 | ₩34,394 | ₩34,260 | ₩34,260 | -0.39% | 5.7천 |
|---|
| 2026.05.19 | ₩34,327 | ₩34,327 | ₩34,314 | ₩34,314 | -0.04% | 800 |
|---|
| 2026.05.18 | ₩34,314 | ₩34,434 | ₩34,253 | ₩34,327 | +0.04% | 9.7천 |
|---|
| 2026.05.15 | ₩34,354 | ₩34,407 | ₩34,166 | ₩34,247 | -0.31% | 5.1천 |
|---|
| 2026.05.14 | ₩34,247 | ₩34,307 | ₩33,925 | ₩34,220 | -0.08% | 1.7만 |
|---|
| 2026.05.13 | ₩34,676 | ₩35,038 | ₩34,676 | ₩34,917 | +0.70% | 1.5만 |
|---|
| 2026.05.12 | ₩34,957 | ₩34,957 | ₩34,930 | ₩34,944 | -0.04% | 2천 |
|---|
| 2026.05.11 | ₩35,038 | ₩35,038 | ₩34,964 | ₩34,997 | -0.11% | 3.2천 |
|---|
| 2026.05.08 | ₩34,944 | ₩35,011 | ₩34,879 | ₩34,917 | -0.08% | 7.3천 |
|---|
| 2026.05.07 | ₩34,924 | ₩34,971 | ₩34,917 | ₩34,917 | -0.02% | 2.5천 |
|---|
| 2026.05.06 | ₩34,676 | ₩34,971 | ₩34,676 | ₩34,904 | +0.66% | 3.3천 |
|---|
| 2026.05.05 | ₩34,635 | ₩34,984 | ₩34,635 | ₩34,917 | +0.81% | 3.4천 |
|---|
| 2026.05.04 | ₩34,890 | ₩34,957 | ₩34,890 | ₩34,957 | +0.19% | 3.3천 |
|---|
| 2026.05.01 | ₩34,689 | ₩34,877 | ₩34,689 | ₩34,837 | +0.43% | 1.8천 |
|---|
| 2026.04.30 | ₩34,850 | ₩34,863 | ₩34,685 | ₩34,783 | -0.19% | 3.6천 |
|---|
| 2026.04.29 | ₩34,716 | ₩34,837 | ₩34,635 | ₩34,716 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,635 | ₩34,635 | ₩34,635 | ₩34,635 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩34,716 | ₩34,716 | ₩34,555 | ₩34,716 | 0.00% | 5.5천 |
|---|
| 2026.04.24 | ₩34,729 | ₩34,729 | ₩34,542 | ₩34,542 | -0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩34,770 | ₩34,770 | ₩34,528 | ₩34,582 | -0.54% | 8.3천 |
|---|
| 2026.04.22 | ₩34,528 | ₩34,770 | ₩34,528 | ₩34,568 | +0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩34,582 | ₩34,770 | ₩34,568 | ₩34,582 | 0.00% | 4.4천 |
|---|
| 2026.04.20 | ₩34,354 | ₩34,542 | ₩34,354 | ₩34,528 | +0.51% | 2.4천 |
|---|
| 2026.04.17 | ₩34,515 | ₩34,515 | ₩34,488 | ₩34,488 | -0.08% | 1.3천 |
|---|
| 2026.04.16 | ₩34,280 | ₩34,501 | ₩34,193 | ₩34,501 | +0.65% | 9.7천 |
|---|
| 2026.04.15 | ₩34,273 | ₩34,407 | ₩34,233 | ₩34,233 | -0.12% | 1만 |
|---|
| 2026.04.14 | ₩34,327 | ₩34,501 | ₩34,260 | ₩34,260 | -0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩34,582 | ₩34,582 | ₩34,072 | ₩34,260 | -0.93% | 5천 |
|---|
| 2026.04.10 | ₩34,340 | ₩34,696 | ₩34,340 | ₩34,488 | +0.43% | 6.8천 |
|---|
| 2026.04.09 | ₩34,206 | ₩34,394 | ₩34,206 | ₩34,314 | +0.31% | 8.2천 |
|---|
| 2026.04.08 | ₩34,126 | ₩34,340 | ₩34,080 | ₩34,220 | +0.28% | 1.4만 |
|---|
| 2026.04.07 | ₩34,166 | ₩34,166 | ₩33,925 | ₩34,072 | -0.27% | 5.6천 |
|---|
| 2026.04.06 | ₩33,952 | ₩34,367 | ₩33,952 | ₩34,112 | +0.47% | 3.3천 |
|---|
| 2026.04.02 | ₩34,327 | ₩34,327 | ₩34,059 | ₩34,106 | -0.64% | 2.9천 |
|---|
| 2026.04.01 | ₩34,180 | ₩34,180 | ₩34,126 | ₩34,149 | -0.09% | 4천 |
|---|
| 2026.03.31 | ₩34,086 | ₩34,193 | ₩34,019 | ₩34,119 | +0.10% | 2.6천 |
|---|
| 2026.03.30 | ₩33,992 | ₩34,059 | ₩33,858 | ₩34,005 | +0.04% | 5.3천 |
|---|
| 2026.03.27 | ₩34,260 | ₩34,260 | ₩33,858 | ₩33,858 | -1.17% | 2천 |
|---|
| 2026.03.26 | ₩34,066 | ₩34,837 | ₩33,858 | ₩34,059 | -0.02% | 1.3만 |
|---|
| 2026.03.25 | ₩34,099 | ₩34,193 | ₩33,791 | ₩33,885 | -0.63% | 5.5천 |
|---|
| 2026.03.24 | ₩33,563 | ₩33,750 | ₩33,415 | ₩33,415 | -0.44% | 1.8만 |
|---|
| 2026.03.23 | ₩33,563 | ₩33,697 | ₩33,429 | ₩33,536 | -0.08% | 3.6만 |
|---|
| 2026.03.20 | ₩33,965 | ₩34,041 | ₩33,563 | ₩33,563 | -1.18% | 2.1만 |
|---|
| 2026.03.19 | ₩34,182 | ₩34,182 | ₩34,005 | ₩34,086 | -0.28% | 1.3만 |
|---|
| 2026.03.18 | ₩34,260 | ₩34,273 | ₩34,220 | ₩34,220 | -0.12% | 1.5천 |
|---|
| 2026.03.17 | ₩34,300 | ₩34,334 | ₩34,233 | ₩34,334 | +0.10% | 7.5천 |
|---|
| 2026.03.16 | ₩34,421 | ₩34,434 | ₩34,300 | ₩34,327 | -0.27% | 9.9천 |
|---|
| 2026.03.13 | ₩34,515 | ₩34,515 | ₩34,394 | ₩34,434 | -0.23% | 5.5천 |
|---|
| 2026.03.12 | ₩34,461 | ₩34,461 | ₩34,407 | ₩34,461 | 0.00% | 6천 |
|---|
| 2026.03.11 | ₩34,649 | ₩34,649 | ₩34,354 | ₩34,501 | -0.43% | 2천 |
|---|
| 2026.03.10 | ₩34,421 | ₩34,501 | ₩34,287 | ₩34,461 | +0.12% | 8천 |
|---|
| 2026.03.09 | ₩34,689 | ₩34,689 | ₩34,032 | ₩34,676 | -0.04% | 9천 |
|---|
| 2026.03.06 | ₩34,796 | ₩34,804 | ₩34,676 | ₩34,756 | -0.12% | 5.7천 |
|---|
| 2026.03.05 | ₩34,863 | ₩34,889 | ₩34,850 | ₩34,850 | -0.04% | 6.7천 |
|---|
| 2026.03.04 | ₩34,877 | ₩35,003 | ₩34,877 | ₩34,997 | +0.35% | 2.2천 |
|---|
| 2026.03.03 | ₩35,038 | ₩35,038 | ₩34,930 | ₩34,930 | -0.31% | 500 |
|---|
| 2026.03.02 | ₩35,038 | ₩35,038 | ₩34,877 | ₩34,944 | -0.27% | 5.7천 |
|---|
| 2026.02.27 | ₩35,051 | ₩35,065 | ₩34,917 | ₩34,917 | -0.38% | 5.2천 |
|---|
| 2026.02.26 | ₩35,051 | ₩35,051 | ₩34,917 | ₩34,917 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩34,951 | ₩35,011 | ₩34,944 | ₩35,011 | +0.17% | 1.8천 |
|---|
| 2026.02.24 | ₩35,118 | ₩35,118 | ₩34,665 | ₩34,930 | -0.53% | 1.2만 |
|---|
| 2026.02.23 | ₩34,662 | ₩35,038 | ₩34,662 | ₩35,038 | +1.08% | 1.1천 |
|---|
| 2026.02.20 | ₩34,930 | ₩34,984 | ₩34,729 | ₩34,810 | -0.35% | 6.6천 |
|---|
| 2026.02.19 | ₩34,796 | ₩34,930 | ₩34,796 | ₩34,917 | +0.35% | 2.1천 |
|---|
| 2026.02.18 | ₩34,984 | ₩34,984 | ₩34,753 | ₩34,850 | -0.38% | 4.9천 |
|---|
| 2026.02.17 | ₩34,582 | ₩34,957 | ₩34,582 | ₩34,957 | +1.09% | 1.3만 |
|---|
| 2026.02.13 | ₩34,568 | ₩34,622 | ₩34,314 | ₩34,582 | +0.04% | 1.5만 |
|---|
| 2026.02.12 | ₩34,984 | ₩35,038 | ₩34,904 | ₩34,904 | -0.23% | 4천 |
|---|
| 2026.02.11 | ₩35,012 | ₩35,012 | ₩34,930 | ₩34,971 | -0.12% | 2.5천 |
|---|
| 2026.02.10 | ₩34,971 | ₩35,038 | ₩34,971 | ₩34,997 | +0.08% | 1.2천 |
|---|
| 2026.02.09 | ₩34,930 | ₩35,051 | ₩34,863 | ₩34,997 | +0.19% | 4.8천 |
|---|
| 2026.02.06 | ₩35,105 | ₩35,105 | ₩35,024 | ₩35,047 | -0.16% | 3.2천 |
|---|
| 2026.02.05 | ₩35,091 | ₩35,105 | ₩35,051 | ₩35,051 | -0.11% | 5.5천 |
|---|
| 2026.02.04 | ₩35,065 | ₩35,145 | ₩35,011 | ₩35,078 | +0.04% | 1.2만 |
|---|
| 2026.02.03 | ₩35,333 | ₩35,333 | ₩34,997 | ₩35,145 | -0.53% | 5.8천 |
|---|
| 2026.02.02 | ₩35,078 | ₩35,199 | ₩35,038 | ₩35,185 | +0.31% | 5.5천 |
|---|
| 2026.01.30 | ₩34,863 | ₩35,118 | ₩34,863 | ₩34,991 | +0.37% | 3.1천 |
|---|
| 2026.01.29 | ₩35,199 | ₩35,199 | ₩35,185 | ₩35,185 | -0.04% | 600 |
|---|
| 2026.01.28 | ₩34,997 | ₩35,333 | ₩34,997 | ₩35,199 | +0.57% | 8천 |
|---|
| 2026.01.27 | ₩35,024 | ₩35,078 | ₩34,997 | ₩34,997 | -0.08% | 900 |
|---|
| 2026.01.26 | ₩35,107 | ₩35,199 | ₩34,997 | ₩34,997 | -0.31% | 3.8천 |
|---|
| 2026.01.23 | ₩35,105 | ₩35,105 | ₩34,957 | ₩34,957 | -0.42% | 3.2천 |
|---|
| 2026.01.22 | ₩34,930 | ₩35,266 | ₩34,783 | ₩35,011 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩34,904 | ₩34,904 | ₩34,904 | ₩34,904 | 0.00% | 700 |
|---|
| 2026.01.20 | ₩34,622 | ₩34,930 | ₩34,622 | ₩34,930 | +0.89% | 1.8천 |
|---|
| 2026.01.16 | ₩34,863 | ₩34,957 | ₩34,863 | ₩34,904 | +0.12% | 2.5천 |
|---|
| 2026.01.15 | ₩34,702 | ₩34,850 | ₩34,702 | ₩34,796 | +0.27% | 6천 |
|---|
| 2026.01.14 | ₩34,863 | ₩34,964 | ₩34,863 | ₩34,863 | 0.00% | 2.8천 |
|---|
| 2026.01.13 | ₩34,635 | ₩34,984 | ₩34,622 | ₩34,984 | +1.01% | 4.4천 |
|---|
| 2026.01.12 | ₩34,863 | ₩34,879 | ₩34,863 | ₩34,863 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,434 | ₩34,877 | ₩34,434 | ₩34,863 | +1.25% | 9천 |
|---|
| 2026.01.08 | ₩34,582 | ₩34,756 | ₩34,582 | ₩34,743 | +0.47% | 3.7천 |
|---|
| 2026.01.07 | ₩34,890 | ₩34,890 | ₩34,528 | ₩34,729 | -0.46% | 8천 |
|---|
| 2026.01.06 | ₩34,327 | ₩35,024 | ₩34,307 | ₩34,892 | +1.64% | 8.3천 |
|---|
| 2026.01.05 | ₩34,233 | ₩34,394 | ₩34,220 | ₩34,287 | +0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩34,260 | ₩34,260 | ₩34,180 | ₩34,193 | -0.20% | 2.7천 |
|---|
| 2025.12.31 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩34,180 | ₩34,595 | ₩34,126 | ₩34,233 | +0.16% | 3천 |
|---|
| 2025.12.29 | ₩34,213 | ₩34,213 | ₩34,126 | ₩34,139 | -0.22% | 3.6천 |
|---|
| 2025.12.26 | ₩34,112 | ₩34,139 | ₩34,059 | ₩34,059 | -0.16% | 2.9천 |
|---|
| 2025.12.24 | ₩34,112 | ₩34,139 | ₩34,100 | ₩34,112 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩34,086 | ₩34,180 | ₩34,019 | ₩34,098 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩33,992 | ₩34,112 | ₩33,992 | ₩34,066 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩34,052 | ₩34,099 | ₩34,035 | ₩34,058 | +0.02% | 5.7천 |
|---|
| 2025.12.18 | ₩34,072 | ₩34,112 | ₩33,992 | ₩34,086 | +0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩34,032 | ₩34,111 | ₩34,032 | ₩34,111 | +0.23% | 4.7천 |
|---|
| 2025.12.16 | ₩33,992 | ₩34,045 | ₩33,992 | ₩34,045 | +0.16% | 9.6천 |
|---|
| 2025.12.15 | ₩33,992 | ₩34,019 | ₩33,978 | ₩33,980 | -0.04% | 7천 |
|---|
| 2025.12.12 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 700 |
|---|
| 2025.12.11 | ₩34,059 | ₩34,099 | ₩33,978 | ₩33,992 | -0.20% | 4천 |
|---|
| 2025.12.10 | ₩33,992 | ₩34,011 | ₩33,965 | ₩33,978 | -0.04% | 5.2천 |
|---|
| 2025.12.09 | ₩33,938 | ₩33,992 | ₩33,938 | ₩33,992 | +0.16% | 2.4천 |
|---|
| 2025.12.08 | ₩33,978 | ₩34,005 | ₩33,938 | ₩33,965 | -0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩34,005 | ₩34,045 | ₩33,898 | ₩33,992 | -0.04% | 9천 |
|---|
| 2025.12.04 | ₩33,938 | ₩33,978 | ₩33,925 | ₩33,965 | +0.08% | 1.4천 |
|---|
| 2025.12.03 | ₩33,925 | ₩33,992 | ₩33,885 | ₩33,898 | -0.08% | 3.9천 |
|---|
| 2025.12.02 | ₩33,858 | ₩33,992 | ₩33,858 | ₩33,938 | +0.24% | 6천 |
|---|
| 2025.12.01 | ₩33,871 | ₩33,938 | ₩33,858 | ₩33,938 | +0.20% | 7.3천 |
|---|
| 2025.11.28 | ₩33,938 | ₩33,938 | ₩33,864 | ₩33,925 | -0.04% | 1.4천 |
|---|
| 2025.11.26 | ₩33,898 | ₩34,072 | ₩33,750 | ₩33,885 | -0.04% | 1.5만 |
|---|
| 2025.11.25 | ₩33,683 | ₩33,844 | ₩33,657 | ₩33,670 | -0.04% | 1.4만 |
|---|
| 2025.11.24 | ₩33,630 | ₩33,670 | ₩33,576 | ₩33,632 | +0.01% | 1.6만 |
|---|
| 2025.11.21 | ₩33,630 | ₩33,636 | ₩33,563 | ₩33,563 | -0.20% | 4.6천 |
|---|
| 2025.11.20 | ₩33,603 | ₩33,630 | ₩33,523 | ₩33,523 | -0.24% | 3.3천 |
|---|
| 2025.11.19 | ₩33,535 | ₩33,590 | ₩33,525 | ₩33,560 | +0.08% | 1.3천 |
|---|
| 2025.11.18 | ₩33,615 | ₩33,622 | ₩33,523 | ₩33,576 | -0.12% | 7.2천 |
|---|
| 2025.11.17 | ₩33,657 | ₩33,693 | ₩33,455 | ₩33,556 | -0.30% | 2.1만 |
|---|
| 2025.11.14 | ₩33,616 | ₩33,643 | ₩33,568 | ₩33,607 | -0.03% | 8.7천 |
|---|
| 2025.11.13 | ₩33,576 | ₩33,630 | ₩33,523 | ₩33,587 | +0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩34,193 | ₩34,193 | ₩34,099 | ₩34,153 | -0.12% | 8.8천 |
|---|
| 2025.11.11 | ₩34,126 | ₩34,230 | ₩34,005 | ₩34,086 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩33,952 | ₩34,267 | ₩33,925 | ₩34,166 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩33,952 | ₩34,059 | ₩33,858 | ₩33,925 | -0.08% | 2.6만 |
|---|
| 2025.11.06 | ₩33,871 | ₩33,945 | ₩33,842 | ₩33,871 | 0.00% | 6.3천 |
|---|
| 2025.11.05 | ₩33,871 | ₩33,952 | ₩33,858 | ₩33,858 | -0.04% | 1.1만 |
|---|
| 2025.11.04 | ₩33,992 | ₩34,088 | ₩33,911 | ₩33,911 | -0.24% | 5.1천 |
|---|
| 2025.11.03 | ₩33,992 | ₩33,992 | ₩33,938 | ₩33,992 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩34,072 | ₩34,072 | ₩33,858 | ₩33,866 | -0.61% | 3.4천 |
|---|
| 2025.10.30 | ₩33,885 | ₩33,957 | ₩33,858 | ₩33,858 | -0.08% | 2.2천 |
|---|
| 2025.10.29 | ₩33,992 | ₩33,992 | ₩33,895 | ₩33,895 | -0.28% | 1.6천 |
|---|
| 2025.10.28 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩33,992 | ₩33,992 | ₩33,898 | ₩33,992 | 0.00% | 5.1천 |
|---|
| 2025.10.24 | ₩33,911 | ₩34,032 | ₩33,885 | ₩33,992 | +0.24% | 3.7천 |
|---|
| 2025.10.23 | ₩34,153 | ₩34,166 | ₩33,844 | ₩33,844 | -0.90% | 7.6천 |
|---|
| 2025.10.22 | ₩33,858 | ₩33,911 | ₩33,858 | ₩33,858 | 0.00% | 3.7천 |
|---|
| 2025.10.21 | ₩33,885 | ₩34,082 | ₩33,804 | ₩33,831 | -0.16% | 4.9천 |
|---|
| 2025.10.20 | ₩33,911 | ₩34,112 | ₩33,805 | ₩33,864 | -0.14% | 4.7천 |
|---|
| 2025.10.17 | ₩33,859 | ₩34,024 | ₩33,777 | ₩33,858 | -0.00% | 1만 |
|---|
| 2025.10.16 | ₩33,804 | ₩33,958 | ₩33,698 | ₩33,724 | -0.24% | 6.3천 |
|---|
| 2025.10.15 | ₩33,791 | ₩34,153 | ₩33,657 | ₩33,697 | -0.28% | 9.8천 |
|---|
| 2025.10.14 | ₩33,737 | ₩33,764 | ₩33,704 | ₩33,750 | +0.04% | 3.5천 |
|---|
| 2025.10.13 | ₩33,724 | ₩33,737 | ₩33,683 | ₩33,737 | +0.04% | 6.7천 |
|---|
| 2025.10.10 | ₩33,791 | ₩33,791 | ₩33,670 | ₩33,670 | -0.36% | 3.9천 |
|---|