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 | ₩33,653 | ₩33,726 | ₩33,626 | ₩33,640 | -0.04% | 1.2만 |
| 2026.10.08 | ₩33,626 | ₩33,772 | ₩33,626 | ₩33,733 | +0.32% | 1.5만 |
| 2026.10.07 | ₩33,626 | ₩33,893 | ₩33,626 | ₩33,680 | +0.16% | 1.7만 |
| 2026.10.06 | ₩33,960 | ₩34,319 | ₩33,693 | ₩33,693 | -0.79% | 3.7만 |
| 2026.10.05 | ₩33,960 | ₩33,973 | ₩33,833 | ₩33,973 | +0.04% | 5.8천 |
| 2026.10.02 | ₩34,147 | ₩34,460 | ₩33,893 | ₩34,013 | -0.39% | 1.3만 |
| 2026.10.01 | ₩33,920 | ₩34,067 | ₩33,827 | ₩34,040 | +0.35% | 8.1천 |
| 2026.09.30 | ₩33,773 | ₩34,027 | ₩33,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,813 |
| +0.12% |
| 7.6천 |
| 2026.09.29 | ₩33,746 | ₩33,853 | ₩33,746 | ₩33,853 | +0.32% | 5.4천 |
|---|
| 2026.09.28 | ₩33,820 | ₩33,867 | ₩33,628 | ₩33,693 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩33,720 | ₩33,907 | ₩33,680 | ₩33,813 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩33,720 | ₩34,060 | ₩33,720 | ₩33,800 | +0.24% | 1.2만 |
|---|
| 2026.09.23 | ₩33,893 | ₩34,020 | ₩33,680 | ₩33,773 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩33,907 | ₩34,107 | ₩33,760 | ₩33,893 | -0.04% | 1.4만 |
|---|
| 2026.09.21 | ₩33,960 | ₩34,080 | ₩33,827 | ₩33,960 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩33,907 | ₩34,140 | ₩33,867 | ₩33,867 | -0.12% | 7.3천 |
|---|
| 2026.09.17 | ₩33,933 | ₩34,240 | ₩33,907 | ₩33,907 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩34,027 | ₩34,033 | ₩33,813 | ₩33,813 | -0.63% | 5.1천 |
|---|
| 2026.09.15 | ₩33,973 | ₩34,107 | ₩33,800 | ₩33,800 | -0.51% | 5천 |
|---|
| 2026.09.14 | ₩34,013 | ₩34,013 | ₩33,847 | ₩33,893 | -0.35% | 1.9천 |
|---|
| 2026.09.11 | ₩33,893 | ₩34,053 | ₩33,893 | ₩33,920 | +0.08% | 4.5천 |
|---|
| 2026.09.10 | ₩33,880 | ₩34,133 | ₩33,800 | ₩33,893 | +0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩34,027 | ₩34,040 | ₩33,773 | ₩33,827 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩34,033 | ₩34,093 | ₩33,840 | ₩34,053 | +0.06% | 1.3만 |
|---|
| 2026.09.04 | ₩33,960 | ₩34,040 | ₩33,800 | ₩33,800 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩34,107 | ₩34,120 | ₩33,880 | ₩33,897 | -0.61% | 1만 |
|---|
| 2026.09.02 | ₩34,067 | ₩34,160 | ₩33,868 | ₩34,120 | +0.16% | 9.1천 |
|---|
| 2026.09.01 | ₩34,080 | ₩34,087 | ₩33,827 | ₩34,013 | -0.20% | 1.1만 |
|---|
| 2026.08.31 | ₩34,027 | ₩34,107 | ₩33,960 | ₩34,040 | +0.04% | 1.1만 |
|---|
| 2026.08.28 | ₩33,933 | ₩35,334 | ₩33,867 | ₩33,893 | -0.12% | 9.1천 |
|---|
| 2026.08.27 | ₩33,960 | ₩34,027 | ₩33,813 | ₩33,827 | -0.39% | 2만 |
|---|
| 2026.08.26 | ₩34,027 | ₩34,360 | ₩33,787 | ₩33,860 | -0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩34,013 | ₩34,080 | ₩33,853 | ₩33,853 | -0.47% | 1.4만 |
|---|
| 2026.08.24 | ₩33,813 | ₩34,060 | ₩33,787 | ₩34,053 | +0.71% | 1.6만 |
|---|
| 2026.08.21 | ₩33,760 | ₩34,080 | ₩33,760 | ₩33,959 | +0.59% | 4.7천 |
|---|
| 2026.08.20 | ₩33,987 | ₩33,987 | ₩33,732 | ₩33,893 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩33,920 | ₩33,967 | ₩33,920 | ₩33,961 | +0.12% | 2.9천 |
|---|
| 2026.08.18 | ₩33,933 | ₩34,053 | ₩33,920 | ₩33,987 | +0.16% | 6.7천 |
|---|
| 2026.08.17 | ₩33,920 | ₩34,080 | ₩33,920 | ₩34,013 | +0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩34,013 | ₩34,047 | ₩33,920 | ₩33,947 | -0.20% | 8.2천 |
|---|
| 2026.08.13 | ₩34,520 | ₩34,801 | ₩34,520 | ₩34,801 | +0.81% | 4.7천 |
|---|
| 2026.08.12 | ₩34,614 | ₩34,681 | ₩34,614 | ₩34,647 | +0.10% | 3.7천 |
|---|
| 2026.08.11 | ₩34,641 | ₩34,747 | ₩34,641 | ₩34,667 | +0.08% | 6.9천 |
|---|
| 2026.08.10 | ₩34,641 | ₩34,747 | ₩34,641 | ₩34,641 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩34,600 | ₩34,707 | ₩34,600 | ₩34,707 | +0.31% | 800 |
|---|
| 2026.08.06 | ₩34,267 | ₩34,707 | ₩34,267 | ₩34,654 | +1.13% | 5.7천 |
|---|
| 2026.08.05 | ₩34,654 | ₩34,681 | ₩34,643 | ₩34,667 | +0.04% | 3.9천 |
|---|
| 2026.08.04 | ₩34,614 | ₩34,681 | ₩34,407 | ₩34,641 | +0.08% | 3.7천 |
|---|
| 2026.08.03 | ₩34,467 | ₩34,614 | ₩34,467 | ₩34,600 | +0.39% | 6.2천 |
|---|
| 2026.07.31 | ₩34,560 | ₩34,560 | ₩34,294 | ₩34,507 | -0.15% | 4.1천 |
|---|
| 2026.07.30 | ₩34,360 | ₩34,547 | ₩34,247 | ₩34,507 | +0.43% | 3.6천 |
|---|
| 2026.07.29 | ₩34,454 | ₩34,547 | ₩34,427 | ₩34,427 | -0.08% | 1.8천 |
|---|
| 2026.07.28 | ₩34,414 | ₩34,534 | ₩34,414 | ₩34,494 | +0.23% | 3천 |
|---|
| 2026.07.27 | ₩34,547 | ₩34,547 | ₩34,487 | ₩34,547 | 0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩34,227 | ₩34,547 | ₩34,227 | ₩34,547 | +0.94% | 4.4천 |
|---|
| 2026.07.23 | ₩34,414 | ₩34,492 | ₩34,260 | ₩34,294 | -0.35% | 4.1천 |
|---|
| 2026.07.22 | ₩34,414 | ₩34,560 | ₩34,414 | ₩34,480 | +0.19% | 1.7천 |
|---|
| 2026.07.21 | ₩34,427 | ₩34,494 | ₩34,427 | ₩34,487 | +0.17% | 5.6천 |
|---|
| 2026.07.20 | ₩34,414 | ₩34,627 | ₩34,414 | ₩34,540 | +0.37% | 6.5천 |
|---|
| 2026.07.17 | ₩34,534 | ₩34,534 | ₩34,100 | ₩34,387 | -0.43% | 1.1만 |
|---|
| 2026.07.16 | ₩34,362 | ₩34,547 | ₩34,362 | ₩34,527 | +0.48% | 6천 |
|---|
| 2026.07.15 | ₩34,294 | ₩34,787 | ₩34,294 | ₩34,374 | +0.23% | 5.5천 |
|---|
| 2026.07.14 | ₩34,120 | ₩34,320 | ₩34,120 | ₩34,320 | +0.59% | 6.4천 |
|---|
| 2026.07.13 | ₩34,267 | ₩34,267 | ₩34,053 | ₩34,173 | -0.27% | 1만 |
|---|
| 2026.07.10 | ₩34,133 | ₩34,236 | ₩34,127 | ₩34,236 | +0.30% | 3.2천 |
|---|
| 2026.07.09 | ₩34,040 | ₩34,133 | ₩34,040 | ₩34,120 | +0.24% | 1.5만 |
|---|
| 2026.07.08 | ₩34,027 | ₩34,080 | ₩34,027 | ₩34,067 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩34,013 | ₩34,067 | ₩34,013 | ₩34,067 | +0.16% | 1.5만 |
|---|
| 2026.07.06 | ₩33,973 | ₩34,040 | ₩33,960 | ₩34,020 | +0.14% | 2만 |
|---|
| 2026.07.02 | ₩33,960 | ₩34,027 | ₩33,960 | ₩34,000 | +0.12% | 6.2천 |
|---|
| 2026.07.01 | ₩33,947 | ₩34,000 | ₩33,907 | ₩34,000 | +0.16% | 3.2천 |
|---|
| 2026.06.30 | ₩33,987 | ₩34,000 | ₩33,947 | ₩33,987 | 0.00% | 1.5만 |
|---|
| 2026.06.29 | ₩33,960 | ₩33,987 | ₩33,920 | ₩33,987 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩33,960 | ₩34,053 | ₩33,933 | ₩33,933 | -0.08% | 9.1천 |
|---|
| 2026.06.25 | ₩34,093 | ₩34,093 | ₩33,960 | ₩34,013 | -0.23% | 5천 |
|---|
| 2026.06.24 | ₩33,920 | ₩34,027 | ₩33,920 | ₩33,993 | +0.22% | 9.5천 |
|---|
| 2026.06.23 | ₩33,920 | ₩34,027 | ₩33,920 | ₩34,013 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩33,920 | ₩34,027 | ₩33,920 | ₩34,027 | +0.31% | 2천 |
|---|
| 2026.06.18 | ₩34,133 | ₩34,133 | ₩33,920 | ₩33,960 | -0.51% | 6천 |
|---|
| 2026.06.17 | ₩33,947 | ₩34,133 | ₩33,947 | ₩34,093 | +0.43% | 9.6천 |
|---|
| 2026.06.16 | ₩33,947 | ₩34,100 | ₩33,947 | ₩34,028 | +0.24% | 3.9천 |
|---|
| 2026.06.15 | ₩34,067 | ₩34,133 | ₩34,067 | ₩34,133 | +0.20% | 4.8천 |
|---|
| 2026.06.12 | ₩34,120 | ₩34,120 | ₩33,960 | ₩34,107 | -0.04% | 3.1천 |
|---|
| 2026.06.11 | ₩33,963 | ₩34,120 | ₩33,920 | ₩34,120 | +0.46% | 7.4천 |
|---|
| 2026.06.10 | ₩34,107 | ₩34,120 | ₩34,013 | ₩34,040 | -0.20% | 9.7천 |
|---|
| 2026.06.09 | ₩34,107 | ₩34,113 | ₩34,080 | ₩34,113 | +0.02% | 3.6천 |
|---|
| 2026.06.08 | ₩34,067 | ₩34,107 | ₩34,027 | ₩34,107 | +0.12% | 2.3만 |
|---|
| 2026.06.05 | ₩33,973 | ₩34,053 | ₩33,973 | ₩34,053 | +0.24% | 5.8천 |
|---|
| 2026.06.04 | ₩33,920 | ₩34,040 | ₩33,920 | ₩34,023 | +0.30% | 1.2만 |
|---|
| 2026.06.03 | ₩34,027 | ₩34,027 | ₩33,987 | ₩34,027 | 0.00% | 9.7천 |
|---|
| 2026.06.02 | ₩34,040 | ₩34,040 | ₩34,000 | ₩34,000 | -0.12% | 4.6천 |
|---|
| 2026.06.01 | ₩34,027 | ₩34,107 | ₩33,987 | ₩34,000 | -0.08% | 1.6천 |
|---|
| 2026.05.29 | ₩34,107 | ₩34,107 | ₩34,000 | ₩34,000 | -0.31% | 1.8천 |
|---|
| 2026.05.28 | ₩34,093 | ₩34,093 | ₩34,031 | ₩34,053 | -0.12% | 5.7천 |
|---|
| 2026.05.27 | ₩34,040 | ₩34,067 | ₩34,040 | ₩34,040 | 0.00% | 800 |
|---|
| 2026.05.26 | ₩34,093 | ₩34,093 | ₩34,013 | ₩34,013 | -0.23% | 1천 |
|---|
| 2026.05.22 | ₩34,240 | ₩34,240 | ₩33,893 | ₩34,040 | -0.58% | 6.2천 |
|---|
| 2026.05.21 | ₩34,214 | ₩34,214 | ₩34,160 | ₩34,160 | -0.16% | 900 |
|---|
| 2026.05.20 | ₩34,227 | ₩34,227 | ₩34,093 | ₩34,093 | -0.39% | 5.7천 |
|---|
| 2026.05.19 | ₩34,160 | ₩34,160 | ₩34,147 | ₩34,147 | -0.04% | 800 |
|---|
| 2026.05.18 | ₩34,147 | ₩34,267 | ₩34,087 | ₩34,160 | +0.04% | 9.7천 |
|---|
| 2026.05.15 | ₩34,187 | ₩34,240 | ₩34,000 | ₩34,080 | -0.31% | 5.1천 |
|---|
| 2026.05.14 | ₩34,080 | ₩34,140 | ₩33,760 | ₩34,053 | -0.08% | 1.7만 |
|---|
| 2026.05.13 | ₩34,507 | ₩34,867 | ₩34,507 | ₩34,747 | +0.70% | 1.5만 |
|---|
| 2026.05.12 | ₩34,787 | ₩34,787 | ₩34,761 | ₩34,774 | -0.04% | 2천 |
|---|
| 2026.05.11 | ₩34,867 | ₩34,867 | ₩34,794 | ₩34,827 | -0.11% | 3.2천 |
|---|
| 2026.05.08 | ₩34,774 | ₩34,841 | ₩34,710 | ₩34,747 | -0.08% | 7.3천 |
|---|
| 2026.05.07 | ₩34,754 | ₩34,801 | ₩34,747 | ₩34,747 | -0.02% | 2.5천 |
|---|
| 2026.05.06 | ₩34,507 | ₩34,801 | ₩34,507 | ₩34,734 | +0.66% | 3.3천 |
|---|
| 2026.05.05 | ₩34,467 | ₩34,814 | ₩34,467 | ₩34,747 | +0.81% | 3.4천 |
|---|
| 2026.05.04 | ₩34,721 | ₩34,787 | ₩34,721 | ₩34,787 | +0.19% | 3.3천 |
|---|
| 2026.05.01 | ₩34,520 | ₩34,707 | ₩34,520 | ₩34,667 | +0.43% | 1.8천 |
|---|
| 2026.04.30 | ₩34,681 | ₩34,694 | ₩34,516 | ₩34,614 | -0.19% | 3.6천 |
|---|
| 2026.04.29 | ₩34,547 | ₩34,667 | ₩34,467 | ₩34,547 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩34,547 | ₩34,547 | ₩34,387 | ₩34,547 | 0.00% | 5.5천 |
|---|
| 2026.04.24 | ₩34,560 | ₩34,560 | ₩34,374 | ₩34,374 | -0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩34,600 | ₩34,600 | ₩34,360 | ₩34,414 | -0.54% | 8.3천 |
|---|
| 2026.04.22 | ₩34,360 | ₩34,600 | ₩34,360 | ₩34,400 | +0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩34,414 | ₩34,600 | ₩34,400 | ₩34,414 | 0.00% | 4.4천 |
|---|
| 2026.04.20 | ₩34,187 | ₩34,374 | ₩34,187 | ₩34,360 | +0.51% | 2.4천 |
|---|
| 2026.04.17 | ₩34,347 | ₩34,347 | ₩34,320 | ₩34,320 | -0.08% | 1.3천 |
|---|
| 2026.04.16 | ₩34,113 | ₩34,334 | ₩34,027 | ₩34,334 | +0.65% | 9.7천 |
|---|
| 2026.04.15 | ₩34,107 | ₩34,240 | ₩34,067 | ₩34,067 | -0.12% | 1만 |
|---|
| 2026.04.14 | ₩34,160 | ₩34,334 | ₩34,093 | ₩34,093 | -0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩34,414 | ₩34,414 | ₩33,907 | ₩34,093 | -0.93% | 5천 |
|---|
| 2026.04.10 | ₩34,173 | ₩34,527 | ₩34,173 | ₩34,320 | +0.43% | 6.8천 |
|---|
| 2026.04.09 | ₩34,040 | ₩34,227 | ₩34,040 | ₩34,147 | +0.31% | 8.2천 |
|---|
| 2026.04.08 | ₩33,960 | ₩34,173 | ₩33,915 | ₩34,053 | +0.28% | 1.4만 |
|---|
| 2026.04.07 | ₩34,000 | ₩34,000 | ₩33,760 | ₩33,907 | -0.27% | 5.6천 |
|---|
| 2026.04.06 | ₩33,787 | ₩34,200 | ₩33,787 | ₩33,947 | +0.47% | 3.3천 |
|---|
| 2026.04.02 | ₩34,160 | ₩34,160 | ₩33,893 | ₩33,940 | -0.64% | 2.9천 |
|---|
| 2026.04.01 | ₩34,013 | ₩34,013 | ₩33,960 | ₩33,983 | -0.09% | 4천 |
|---|
| 2026.03.31 | ₩33,920 | ₩34,027 | ₩33,853 | ₩33,953 | +0.10% | 2.6천 |
|---|
| 2026.03.30 | ₩33,827 | ₩33,893 | ₩33,693 | ₩33,840 | +0.04% | 5.3천 |
|---|
| 2026.03.27 | ₩34,093 | ₩34,093 | ₩33,693 | ₩33,693 | -1.17% | 2천 |
|---|
| 2026.03.26 | ₩33,900 | ₩34,667 | ₩33,693 | ₩33,893 | -0.02% | 1.3만 |
|---|
| 2026.03.25 | ₩33,933 | ₩34,027 | ₩33,626 | ₩33,720 | -0.63% | 5.5천 |
|---|
| 2026.03.24 | ₩33,400 | ₩33,586 | ₩33,253 | ₩33,253 | -0.44% | 1.8만 |
|---|
| 2026.03.23 | ₩33,400 | ₩33,533 | ₩33,266 | ₩33,373 | -0.08% | 3.6만 |
|---|
| 2026.03.20 | ₩33,800 | ₩33,876 | ₩33,400 | ₩33,400 | -1.18% | 2.1만 |
|---|
| 2026.03.19 | ₩34,016 | ₩34,016 | ₩33,840 | ₩33,920 | -0.28% | 1.3만 |
|---|
| 2026.03.18 | ₩34,093 | ₩34,107 | ₩34,053 | ₩34,053 | -0.12% | 1.5천 |
|---|
| 2026.03.17 | ₩34,133 | ₩34,167 | ₩34,067 | ₩34,167 | +0.10% | 7.5천 |
|---|
| 2026.03.16 | ₩34,254 | ₩34,267 | ₩34,133 | ₩34,160 | -0.27% | 9.9천 |
|---|
| 2026.03.13 | ₩34,347 | ₩34,347 | ₩34,227 | ₩34,267 | -0.23% | 5.5천 |
|---|
| 2026.03.12 | ₩34,294 | ₩34,294 | ₩34,240 | ₩34,294 | 0.00% | 6천 |
|---|
| 2026.03.11 | ₩34,480 | ₩34,480 | ₩34,187 | ₩34,334 | -0.43% | 2천 |
|---|
| 2026.03.10 | ₩34,254 | ₩34,334 | ₩34,120 | ₩34,294 | +0.12% | 8천 |
|---|
| 2026.03.09 | ₩34,520 | ₩34,520 | ₩33,867 | ₩34,507 | -0.04% | 9천 |
|---|
| 2026.03.06 | ₩34,627 | ₩34,635 | ₩34,507 | ₩34,587 | -0.12% | 5.7천 |
|---|
| 2026.03.05 | ₩34,694 | ₩34,719 | ₩34,681 | ₩34,681 | -0.04% | 6.7천 |
|---|
| 2026.03.04 | ₩34,707 | ₩34,833 | ₩34,707 | ₩34,827 | +0.35% | 2.2천 |
|---|
| 2026.03.03 | ₩34,867 | ₩34,867 | ₩34,761 | ₩34,761 | -0.31% | 500 |
|---|
| 2026.03.02 | ₩34,867 | ₩34,867 | ₩34,707 | ₩34,774 | -0.27% | 5.7천 |
|---|
| 2026.02.27 | ₩34,881 | ₩34,894 | ₩34,747 | ₩34,747 | -0.38% | 5.2천 |
|---|
| 2026.02.26 | ₩34,881 | ₩34,881 | ₩34,747 | ₩34,747 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩34,781 | ₩34,841 | ₩34,774 | ₩34,841 | +0.17% | 1.8천 |
|---|
| 2026.02.24 | ₩34,947 | ₩34,947 | ₩34,496 | ₩34,761 | -0.53% | 1.2만 |
|---|
| 2026.02.23 | ₩34,494 | ₩34,867 | ₩34,494 | ₩34,867 | +1.08% | 1.1천 |
|---|
| 2026.02.20 | ₩34,761 | ₩34,814 | ₩34,560 | ₩34,641 | -0.35% | 6.6천 |
|---|
| 2026.02.19 | ₩34,627 | ₩34,761 | ₩34,627 | ₩34,747 | +0.35% | 2.1천 |
|---|
| 2026.02.18 | ₩34,814 | ₩34,814 | ₩34,584 | ₩34,681 | -0.38% | 4.9천 |
|---|
| 2026.02.17 | ₩34,414 | ₩34,787 | ₩34,414 | ₩34,787 | +1.09% | 1.3만 |
|---|
| 2026.02.13 | ₩34,400 | ₩34,454 | ₩34,147 | ₩34,414 | +0.04% | 1.5만 |
|---|
| 2026.02.12 | ₩34,814 | ₩34,867 | ₩34,734 | ₩34,734 | -0.23% | 4천 |
|---|
| 2026.02.11 | ₩34,842 | ₩34,842 | ₩34,761 | ₩34,801 | -0.12% | 2.5천 |
|---|
| 2026.02.10 | ₩34,801 | ₩34,867 | ₩34,801 | ₩34,827 | +0.08% | 1.2천 |
|---|
| 2026.02.09 | ₩34,761 | ₩34,881 | ₩34,694 | ₩34,827 | +0.19% | 4.8천 |
|---|
| 2026.02.06 | ₩34,934 | ₩34,934 | ₩34,854 | ₩34,877 | -0.16% | 3.2천 |
|---|
| 2026.02.05 | ₩34,921 | ₩34,934 | ₩34,881 | ₩34,881 | -0.11% | 5.5천 |
|---|
| 2026.02.04 | ₩34,894 | ₩34,974 | ₩34,841 | ₩34,907 | +0.04% | 1.2만 |
|---|
| 2026.02.03 | ₩35,161 | ₩35,161 | ₩34,827 | ₩34,974 | -0.53% | 5.8천 |
|---|
| 2026.02.02 | ₩34,907 | ₩35,027 | ₩34,867 | ₩35,014 | +0.31% | 5.5천 |
|---|
| 2026.01.30 | ₩34,694 | ₩34,947 | ₩34,694 | ₩34,821 | +0.37% | 3.1천 |
|---|
| 2026.01.29 | ₩35,027 | ₩35,027 | ₩35,014 | ₩35,014 | -0.04% | 600 |
|---|
| 2026.01.28 | ₩34,827 | ₩35,161 | ₩34,827 | ₩35,027 | +0.57% | 8천 |
|---|
| 2026.01.27 | ₩34,854 | ₩34,907 | ₩34,827 | ₩34,827 | -0.08% | 900 |
|---|
| 2026.01.26 | ₩34,937 | ₩35,027 | ₩34,827 | ₩34,827 | -0.31% | 3.8천 |
|---|
| 2026.01.23 | ₩34,934 | ₩34,934 | ₩34,787 | ₩34,787 | -0.42% | 3.2천 |
|---|
| 2026.01.22 | ₩34,761 | ₩35,094 | ₩34,614 | ₩34,841 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 700 |
|---|
| 2026.01.20 | ₩34,454 | ₩34,761 | ₩34,454 | ₩34,761 | +0.89% | 1.8천 |
|---|
| 2026.01.16 | ₩34,694 | ₩34,787 | ₩34,694 | ₩34,734 | +0.12% | 2.5천 |
|---|
| 2026.01.15 | ₩34,534 | ₩34,681 | ₩34,534 | ₩34,627 | +0.27% | 6천 |
|---|
| 2026.01.14 | ₩34,694 | ₩34,794 | ₩34,694 | ₩34,694 | 0.00% | 2.8천 |
|---|
| 2026.01.13 | ₩34,467 | ₩34,814 | ₩34,454 | ₩34,814 | +1.01% | 4.4천 |
|---|
| 2026.01.12 | ₩34,694 | ₩34,710 | ₩34,694 | ₩34,694 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,267 | ₩34,707 | ₩34,267 | ₩34,694 | +1.25% | 9천 |
|---|
| 2026.01.08 | ₩34,414 | ₩34,587 | ₩34,414 | ₩34,574 | +0.47% | 3.7천 |
|---|
| 2026.01.07 | ₩34,721 | ₩34,721 | ₩34,360 | ₩34,560 | -0.46% | 8천 |
|---|
| 2026.01.06 | ₩34,160 | ₩34,854 | ₩34,140 | ₩34,722 | +1.64% | 8.3천 |
|---|
| 2026.01.05 | ₩34,067 | ₩34,227 | ₩34,053 | ₩34,120 | +0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩34,093 | ₩34,093 | ₩34,013 | ₩34,027 | -0.20% | 2.7천 |
|---|
| 2025.12.31 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩34,013 | ₩34,427 | ₩33,960 | ₩34,067 | +0.16% | 3천 |
|---|
| 2025.12.29 | ₩34,047 | ₩34,047 | ₩33,960 | ₩33,973 | -0.22% | 3.6천 |
|---|
| 2025.12.26 | ₩33,947 | ₩33,973 | ₩33,893 | ₩33,893 | -0.16% | 2.9천 |
|---|
| 2025.12.24 | ₩33,947 | ₩33,973 | ₩33,935 | ₩33,947 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩33,920 | ₩34,013 | ₩33,853 | ₩33,932 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩33,827 | ₩33,947 | ₩33,827 | ₩33,900 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩33,887 | ₩33,933 | ₩33,869 | ₩33,892 | +0.02% | 5.7천 |
|---|
| 2025.12.18 | ₩33,907 | ₩33,947 | ₩33,827 | ₩33,920 | +0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩33,867 | ₩33,945 | ₩33,867 | ₩33,945 | +0.23% | 4.7천 |
|---|
| 2025.12.16 | ₩33,827 | ₩33,880 | ₩33,827 | ₩33,880 | +0.16% | 9.6천 |
|---|
| 2025.12.15 | ₩33,827 | ₩33,853 | ₩33,813 | ₩33,815 | -0.04% | 7천 |
|---|
| 2025.12.12 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 700 |
|---|
| 2025.12.11 | ₩33,893 | ₩33,933 | ₩33,813 | ₩33,827 | -0.20% | 4천 |
|---|
| 2025.12.10 | ₩33,827 | ₩33,845 | ₩33,800 | ₩33,813 | -0.04% | 5.2천 |
|---|
| 2025.12.09 | ₩33,773 | ₩33,827 | ₩33,773 | ₩33,827 | +0.16% | 2.4천 |
|---|
| 2025.12.08 | ₩33,813 | ₩33,840 | ₩33,773 | ₩33,800 | -0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,840 | ₩33,880 | ₩33,733 | ₩33,827 | -0.04% | 9천 |
|---|
| 2025.12.04 | ₩33,773 | ₩33,813 | ₩33,760 | ₩33,800 | +0.08% | 1.4천 |
|---|
| 2025.12.03 | ₩33,760 | ₩33,827 | ₩33,720 | ₩33,733 | -0.08% | 3.9천 |
|---|
| 2025.12.02 | ₩33,693 | ₩33,827 | ₩33,693 | ₩33,773 | +0.24% | 6천 |
|---|
| 2025.12.01 | ₩33,706 | ₩33,773 | ₩33,693 | ₩33,773 | +0.20% | 7.3천 |
|---|
| 2025.11.28 | ₩33,773 | ₩33,773 | ₩33,700 | ₩33,760 | -0.04% | 1.4천 |
|---|
| 2025.11.26 | ₩33,733 | ₩33,907 | ₩33,586 | ₩33,720 | -0.04% | 1.5만 |
|---|
| 2025.11.25 | ₩33,520 | ₩33,680 | ₩33,493 | ₩33,506 | -0.04% | 1.4만 |
|---|
| 2025.11.24 | ₩33,466 | ₩33,506 | ₩33,413 | ₩33,469 | +0.01% | 1.6만 |
|---|
| 2025.11.21 | ₩33,466 | ₩33,473 | ₩33,400 | ₩33,400 | -0.20% | 4.6천 |
|---|
| 2025.11.20 | ₩33,440 | ₩33,466 | ₩33,360 | ₩33,360 | -0.24% | 3.3천 |
|---|
| 2025.11.19 | ₩33,372 | ₩33,426 | ₩33,362 | ₩33,397 | +0.08% | 1.3천 |
|---|
| 2025.11.18 | ₩33,452 | ₩33,458 | ₩33,360 | ₩33,413 | -0.12% | 7.2천 |
|---|
| 2025.11.17 | ₩33,493 | ₩33,529 | ₩33,293 | ₩33,393 | -0.30% | 2.1만 |
|---|
| 2025.11.14 | ₩33,453 | ₩33,480 | ₩33,405 | ₩33,444 | -0.03% | 8.7천 |
|---|
| 2025.11.13 | ₩33,413 | ₩33,466 | ₩33,360 | ₩33,424 | +0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩34,027 | ₩34,027 | ₩33,933 | ₩33,987 | -0.12% | 8.8천 |
|---|
| 2025.11.11 | ₩33,960 | ₩34,064 | ₩33,840 | ₩33,920 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩33,787 | ₩34,100 | ₩33,760 | ₩34,000 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩33,787 | ₩33,893 | ₩33,693 | ₩33,760 | -0.08% | 2.6만 |
|---|
| 2025.11.06 | ₩33,706 | ₩33,780 | ₩33,677 | ₩33,706 | 0.00% | 6.3천 |
|---|
| 2025.11.05 | ₩33,706 | ₩33,787 | ₩33,693 | ₩33,693 | -0.04% | 1.1만 |
|---|
| 2025.11.04 | ₩33,827 | ₩33,923 | ₩33,746 | ₩33,746 | -0.24% | 5.1천 |
|---|
| 2025.11.03 | ₩33,827 | ₩33,827 | ₩33,773 | ₩33,827 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩33,907 | ₩33,907 | ₩33,693 | ₩33,701 | -0.61% | 3.4천 |
|---|
| 2025.10.30 | ₩33,720 | ₩33,792 | ₩33,693 | ₩33,693 | -0.08% | 2.2천 |
|---|
| 2025.10.29 | ₩33,827 | ₩33,827 | ₩33,730 | ₩33,730 | -0.28% | 1.6천 |
|---|
| 2025.10.28 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩33,827 | ₩33,827 | ₩33,733 | ₩33,827 | 0.00% | 5.1천 |
|---|
| 2025.10.24 | ₩33,746 | ₩33,867 | ₩33,720 | ₩33,827 | +0.24% | 3.7천 |
|---|
| 2025.10.23 | ₩33,987 | ₩34,000 | ₩33,680 | ₩33,680 | -0.90% | 7.6천 |
|---|
| 2025.10.22 | ₩33,693 | ₩33,746 | ₩33,693 | ₩33,693 | 0.00% | 3.7천 |
|---|
| 2025.10.21 | ₩33,720 | ₩33,916 | ₩33,640 | ₩33,666 | -0.16% | 4.9천 |
|---|
| 2025.10.20 | ₩33,746 | ₩33,947 | ₩33,641 | ₩33,700 | -0.14% | 4.7천 |
|---|
| 2025.10.17 | ₩33,694 | ₩33,859 | ₩33,613 | ₩33,693 | -0.00% | 1만 |
|---|
| 2025.10.16 | ₩33,640 | ₩33,793 | ₩33,534 | ₩33,560 | -0.24% | 6.3천 |
|---|
| 2025.10.15 | ₩33,626 | ₩33,987 | ₩33,493 | ₩33,533 | -0.28% | 9.8천 |
|---|
| 2025.10.14 | ₩33,573 | ₩33,600 | ₩33,540 | ₩33,586 | +0.04% | 3.5천 |
|---|
| 2025.10.13 | ₩33,560 | ₩33,573 | ₩33,520 | ₩33,573 | +0.04% | 6.7천 |
|---|
| 2025.10.10 | ₩33,626 | ₩33,626 | ₩33,506 | ₩33,506 | -0.36% | 3.9천 |
|---|