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 | ₩33,658 | ₩33,732 | ₩33,631 | ₩33,645 | -0.04% | 1.2만 |
| 2026.10.08 | ₩33,631 | ₩33,777 | ₩33,631 | ₩33,738 | +0.32% | 1.5만 |
| 2026.10.07 | ₩33,631 | ₩33,898 | ₩33,631 | ₩33,685 | +0.16% | 1.7만 |
| 2026.10.06 | ₩33,965 | ₩34,324 | ₩33,698 | ₩33,698 | -0.79% | 3.7만 |
| 2026.10.05 | ₩33,965 | ₩33,978 | ₩33,838 | ₩33,978 | +0.04% | 5.8천 |
| 2026.10.02 | ₩34,152 | ₩34,466 | ₩33,898 | ₩34,018 | -0.39% | 1.3만 |
| 2026.10.01 | ₩33,925 | ₩34,072 | ₩33,832 | ₩34,045 | +0.35% | 8.1천 |
| 2026.09.30 | ₩33,778 | ₩34,032 | ₩33,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,818 |
| +0.12% |
| 7.6천 |
| 2026.09.29 | ₩33,752 | ₩33,858 | ₩33,752 | ₩33,858 | +0.32% | 5.4천 |
|---|
| 2026.09.28 | ₩33,825 | ₩33,872 | ₩33,633 | ₩33,698 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩33,725 | ₩33,912 | ₩33,685 | ₩33,818 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩33,725 | ₩34,065 | ₩33,725 | ₩33,805 | +0.24% | 1.2만 |
|---|
| 2026.09.23 | ₩33,898 | ₩34,025 | ₩33,685 | ₩33,778 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩33,912 | ₩34,112 | ₩33,765 | ₩33,898 | -0.04% | 1.4만 |
|---|
| 2026.09.21 | ₩33,965 | ₩34,085 | ₩33,832 | ₩33,965 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩33,912 | ₩34,145 | ₩33,872 | ₩33,872 | -0.12% | 7.3천 |
|---|
| 2026.09.17 | ₩33,938 | ₩34,245 | ₩33,912 | ₩33,912 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩34,032 | ₩34,038 | ₩33,818 | ₩33,818 | -0.63% | 5.1천 |
|---|
| 2026.09.15 | ₩33,978 | ₩34,112 | ₩33,805 | ₩33,805 | -0.51% | 5천 |
|---|
| 2026.09.14 | ₩34,018 | ₩34,018 | ₩33,852 | ₩33,898 | -0.35% | 1.9천 |
|---|
| 2026.09.11 | ₩33,898 | ₩34,058 | ₩33,898 | ₩33,925 | +0.08% | 4.5천 |
|---|
| 2026.09.10 | ₩33,885 | ₩34,139 | ₩33,805 | ₩33,898 | +0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩34,032 | ₩34,045 | ₩33,778 | ₩33,832 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩34,038 | ₩34,099 | ₩33,845 | ₩34,058 | +0.06% | 1.3만 |
|---|
| 2026.09.04 | ₩33,965 | ₩34,045 | ₩33,805 | ₩33,805 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩34,112 | ₩34,125 | ₩33,885 | ₩33,902 | -0.61% | 1만 |
|---|
| 2026.09.02 | ₩34,072 | ₩34,165 | ₩33,873 | ₩34,125 | +0.16% | 9.1천 |
|---|
| 2026.09.01 | ₩34,085 | ₩34,092 | ₩33,832 | ₩34,018 | -0.20% | 1.1만 |
|---|
| 2026.08.31 | ₩34,032 | ₩34,112 | ₩33,965 | ₩34,045 | +0.04% | 1.1만 |
|---|
| 2026.08.28 | ₩33,938 | ₩35,340 | ₩33,872 | ₩33,898 | -0.12% | 9.1천 |
|---|
| 2026.08.27 | ₩33,965 | ₩34,032 | ₩33,818 | ₩33,832 | -0.39% | 2만 |
|---|
| 2026.08.26 | ₩34,032 | ₩34,365 | ₩33,792 | ₩33,865 | -0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩34,018 | ₩34,085 | ₩33,858 | ₩33,858 | -0.47% | 1.4만 |
|---|
| 2026.08.24 | ₩33,818 | ₩34,065 | ₩33,792 | ₩34,058 | +0.71% | 1.6만 |
|---|
| 2026.08.21 | ₩33,765 | ₩34,085 | ₩33,765 | ₩33,964 | +0.59% | 4.7천 |
|---|
| 2026.08.20 | ₩33,992 | ₩33,992 | ₩33,737 | ₩33,898 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩33,925 | ₩33,972 | ₩33,925 | ₩33,966 | +0.12% | 2.9천 |
|---|
| 2026.08.18 | ₩33,938 | ₩34,058 | ₩33,925 | ₩33,992 | +0.16% | 6.7천 |
|---|
| 2026.08.17 | ₩33,925 | ₩34,085 | ₩33,925 | ₩34,018 | +0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩34,018 | ₩34,052 | ₩33,925 | ₩33,952 | -0.20% | 8.2천 |
|---|
| 2026.08.13 | ₩34,526 | ₩34,806 | ₩34,526 | ₩34,806 | +0.81% | 4.7천 |
|---|
| 2026.08.12 | ₩34,619 | ₩34,686 | ₩34,619 | ₩34,652 | +0.10% | 3.7천 |
|---|
| 2026.08.11 | ₩34,646 | ₩34,752 | ₩34,646 | ₩34,672 | +0.08% | 6.9천 |
|---|
| 2026.08.10 | ₩34,646 | ₩34,752 | ₩34,646 | ₩34,646 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩34,606 | ₩34,712 | ₩34,606 | ₩34,712 | +0.31% | 800 |
|---|
| 2026.08.06 | ₩34,272 | ₩34,712 | ₩34,272 | ₩34,659 | +1.13% | 5.7천 |
|---|
| 2026.08.05 | ₩34,659 | ₩34,686 | ₩34,648 | ₩34,672 | +0.04% | 3.9천 |
|---|
| 2026.08.04 | ₩34,619 | ₩34,686 | ₩34,412 | ₩34,646 | +0.08% | 3.7천 |
|---|
| 2026.08.03 | ₩34,472 | ₩34,619 | ₩34,472 | ₩34,606 | +0.39% | 6.2천 |
|---|
| 2026.07.31 | ₩34,566 | ₩34,566 | ₩34,299 | ₩34,512 | -0.15% | 4.1천 |
|---|
| 2026.07.30 | ₩34,365 | ₩34,552 | ₩34,252 | ₩34,512 | +0.43% | 3.6천 |
|---|
| 2026.07.29 | ₩34,459 | ₩34,552 | ₩34,432 | ₩34,432 | -0.08% | 1.8천 |
|---|
| 2026.07.28 | ₩34,419 | ₩34,539 | ₩34,419 | ₩34,499 | +0.23% | 3천 |
|---|
| 2026.07.27 | ₩34,552 | ₩34,552 | ₩34,492 | ₩34,552 | 0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩34,232 | ₩34,552 | ₩34,232 | ₩34,552 | +0.94% | 4.4천 |
|---|
| 2026.07.23 | ₩34,419 | ₩34,498 | ₩34,265 | ₩34,299 | -0.35% | 4.1천 |
|---|
| 2026.07.22 | ₩34,419 | ₩34,566 | ₩34,419 | ₩34,486 | +0.19% | 1.7천 |
|---|
| 2026.07.21 | ₩34,432 | ₩34,499 | ₩34,432 | ₩34,492 | +0.17% | 5.6천 |
|---|
| 2026.07.20 | ₩34,419 | ₩34,632 | ₩34,419 | ₩34,546 | +0.37% | 6.5천 |
|---|
| 2026.07.17 | ₩34,539 | ₩34,539 | ₩34,105 | ₩34,392 | -0.43% | 1.1만 |
|---|
| 2026.07.16 | ₩34,367 | ₩34,552 | ₩34,367 | ₩34,532 | +0.48% | 6천 |
|---|
| 2026.07.15 | ₩34,299 | ₩34,793 | ₩34,299 | ₩34,379 | +0.23% | 5.5천 |
|---|
| 2026.07.14 | ₩34,125 | ₩34,325 | ₩34,125 | ₩34,325 | +0.59% | 6.4천 |
|---|
| 2026.07.13 | ₩34,272 | ₩34,272 | ₩34,058 | ₩34,179 | -0.27% | 1만 |
|---|
| 2026.07.10 | ₩34,139 | ₩34,241 | ₩34,132 | ₩34,241 | +0.30% | 3.2천 |
|---|
| 2026.07.09 | ₩34,045 | ₩34,139 | ₩34,045 | ₩34,125 | +0.24% | 1.5만 |
|---|
| 2026.07.08 | ₩34,032 | ₩34,085 | ₩34,032 | ₩34,072 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩34,018 | ₩34,072 | ₩34,018 | ₩34,072 | +0.16% | 1.5만 |
|---|
| 2026.07.06 | ₩33,978 | ₩34,045 | ₩33,965 | ₩34,025 | +0.14% | 2만 |
|---|
| 2026.07.02 | ₩33,965 | ₩34,032 | ₩33,965 | ₩34,005 | +0.12% | 6.2천 |
|---|
| 2026.07.01 | ₩33,952 | ₩34,005 | ₩33,912 | ₩34,005 | +0.16% | 3.2천 |
|---|
| 2026.06.30 | ₩33,992 | ₩34,005 | ₩33,952 | ₩33,992 | 0.00% | 1.5만 |
|---|
| 2026.06.29 | ₩33,965 | ₩33,992 | ₩33,925 | ₩33,992 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩33,965 | ₩34,058 | ₩33,938 | ₩33,938 | -0.08% | 9.1천 |
|---|
| 2026.06.25 | ₩34,099 | ₩34,099 | ₩33,965 | ₩34,018 | -0.23% | 5천 |
|---|
| 2026.06.24 | ₩33,925 | ₩34,032 | ₩33,925 | ₩33,998 | +0.22% | 9.5천 |
|---|
| 2026.06.23 | ₩33,925 | ₩34,032 | ₩33,925 | ₩34,018 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩33,925 | ₩34,032 | ₩33,925 | ₩34,032 | +0.31% | 2천 |
|---|
| 2026.06.18 | ₩34,139 | ₩34,139 | ₩33,925 | ₩33,965 | -0.51% | 6천 |
|---|
| 2026.06.17 | ₩33,952 | ₩34,139 | ₩33,952 | ₩34,099 | +0.43% | 9.6천 |
|---|
| 2026.06.16 | ₩33,952 | ₩34,105 | ₩33,952 | ₩34,033 | +0.24% | 3.9천 |
|---|
| 2026.06.15 | ₩34,072 | ₩34,139 | ₩34,072 | ₩34,139 | +0.20% | 4.8천 |
|---|
| 2026.06.12 | ₩34,125 | ₩34,125 | ₩33,965 | ₩34,112 | -0.04% | 3.1천 |
|---|
| 2026.06.11 | ₩33,968 | ₩34,125 | ₩33,925 | ₩34,125 | +0.46% | 7.4천 |
|---|
| 2026.06.10 | ₩34,112 | ₩34,125 | ₩34,018 | ₩34,045 | -0.20% | 9.7천 |
|---|
| 2026.06.09 | ₩34,112 | ₩34,119 | ₩34,085 | ₩34,119 | +0.02% | 3.6천 |
|---|
| 2026.06.08 | ₩34,072 | ₩34,112 | ₩34,032 | ₩34,112 | +0.12% | 2.3만 |
|---|
| 2026.06.05 | ₩33,978 | ₩34,058 | ₩33,978 | ₩34,058 | +0.24% | 5.8천 |
|---|
| 2026.06.04 | ₩33,925 | ₩34,045 | ₩33,925 | ₩34,028 | +0.30% | 1.2만 |
|---|
| 2026.06.03 | ₩34,032 | ₩34,032 | ₩33,992 | ₩34,032 | 0.00% | 9.7천 |
|---|
| 2026.06.02 | ₩34,045 | ₩34,045 | ₩34,005 | ₩34,005 | -0.12% | 4.6천 |
|---|
| 2026.06.01 | ₩34,032 | ₩34,112 | ₩33,992 | ₩34,005 | -0.08% | 1.6천 |
|---|
| 2026.05.29 | ₩34,112 | ₩34,112 | ₩34,005 | ₩34,005 | -0.31% | 1.8천 |
|---|
| 2026.05.28 | ₩34,099 | ₩34,099 | ₩34,036 | ₩34,058 | -0.12% | 5.7천 |
|---|
| 2026.05.27 | ₩34,045 | ₩34,072 | ₩34,045 | ₩34,045 | 0.00% | 800 |
|---|
| 2026.05.26 | ₩34,099 | ₩34,099 | ₩34,018 | ₩34,018 | -0.23% | 1천 |
|---|
| 2026.05.22 | ₩34,245 | ₩34,245 | ₩33,898 | ₩34,045 | -0.58% | 6.2천 |
|---|
| 2026.05.21 | ₩34,219 | ₩34,219 | ₩34,165 | ₩34,165 | -0.16% | 900 |
|---|
| 2026.05.20 | ₩34,232 | ₩34,232 | ₩34,099 | ₩34,099 | -0.39% | 5.7천 |
|---|
| 2026.05.19 | ₩34,165 | ₩34,165 | ₩34,152 | ₩34,152 | -0.04% | 800 |
|---|
| 2026.05.18 | ₩34,152 | ₩34,272 | ₩34,092 | ₩34,165 | +0.04% | 9.7천 |
|---|
| 2026.05.15 | ₩34,192 | ₩34,245 | ₩34,005 | ₩34,085 | -0.31% | 5.1천 |
|---|
| 2026.05.14 | ₩34,085 | ₩34,145 | ₩33,765 | ₩34,058 | -0.08% | 1.7만 |
|---|
| 2026.05.13 | ₩34,512 | ₩34,873 | ₩34,512 | ₩34,752 | +0.70% | 1.5만 |
|---|
| 2026.05.12 | ₩34,793 | ₩34,793 | ₩34,766 | ₩34,779 | -0.04% | 2천 |
|---|
| 2026.05.11 | ₩34,873 | ₩34,873 | ₩34,799 | ₩34,833 | -0.11% | 3.2천 |
|---|
| 2026.05.08 | ₩34,779 | ₩34,846 | ₩34,715 | ₩34,752 | -0.08% | 7.3천 |
|---|
| 2026.05.07 | ₩34,759 | ₩34,806 | ₩34,752 | ₩34,752 | -0.02% | 2.5천 |
|---|
| 2026.05.06 | ₩34,512 | ₩34,806 | ₩34,512 | ₩34,739 | +0.66% | 3.3천 |
|---|
| 2026.05.05 | ₩34,472 | ₩34,819 | ₩34,472 | ₩34,752 | +0.81% | 3.4천 |
|---|
| 2026.05.04 | ₩34,726 | ₩34,793 | ₩34,726 | ₩34,793 | +0.19% | 3.3천 |
|---|
| 2026.05.01 | ₩34,526 | ₩34,712 | ₩34,526 | ₩34,672 | +0.43% | 1.8천 |
|---|
| 2026.04.30 | ₩34,686 | ₩34,699 | ₩34,522 | ₩34,619 | -0.19% | 3.6천 |
|---|
| 2026.04.29 | ₩34,552 | ₩34,672 | ₩34,472 | ₩34,552 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩34,552 | ₩34,552 | ₩34,392 | ₩34,552 | 0.00% | 5.5천 |
|---|
| 2026.04.24 | ₩34,566 | ₩34,566 | ₩34,379 | ₩34,379 | -0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩34,606 | ₩34,606 | ₩34,365 | ₩34,419 | -0.54% | 8.3천 |
|---|
| 2026.04.22 | ₩34,365 | ₩34,606 | ₩34,365 | ₩34,405 | +0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩34,419 | ₩34,606 | ₩34,405 | ₩34,419 | 0.00% | 4.4천 |
|---|
| 2026.04.20 | ₩34,192 | ₩34,379 | ₩34,192 | ₩34,365 | +0.51% | 2.4천 |
|---|
| 2026.04.17 | ₩34,352 | ₩34,352 | ₩34,325 | ₩34,325 | -0.08% | 1.3천 |
|---|
| 2026.04.16 | ₩34,119 | ₩34,339 | ₩34,032 | ₩34,339 | +0.65% | 9.7천 |
|---|
| 2026.04.15 | ₩34,112 | ₩34,245 | ₩34,072 | ₩34,072 | -0.12% | 1만 |
|---|
| 2026.04.14 | ₩34,165 | ₩34,339 | ₩34,099 | ₩34,099 | -0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩34,419 | ₩34,419 | ₩33,912 | ₩34,099 | -0.93% | 5천 |
|---|
| 2026.04.10 | ₩34,179 | ₩34,532 | ₩34,179 | ₩34,325 | +0.43% | 6.8천 |
|---|
| 2026.04.09 | ₩34,045 | ₩34,232 | ₩34,045 | ₩34,152 | +0.31% | 8.2천 |
|---|
| 2026.04.08 | ₩33,965 | ₩34,179 | ₩33,920 | ₩34,058 | +0.28% | 1.4만 |
|---|
| 2026.04.07 | ₩34,005 | ₩34,005 | ₩33,765 | ₩33,912 | -0.27% | 5.6천 |
|---|
| 2026.04.06 | ₩33,792 | ₩34,205 | ₩33,792 | ₩33,952 | +0.47% | 3.3천 |
|---|
| 2026.04.02 | ₩34,165 | ₩34,165 | ₩33,898 | ₩33,945 | -0.64% | 2.9천 |
|---|
| 2026.04.01 | ₩34,018 | ₩34,018 | ₩33,965 | ₩33,988 | -0.09% | 4천 |
|---|
| 2026.03.31 | ₩33,925 | ₩34,032 | ₩33,858 | ₩33,958 | +0.10% | 2.6천 |
|---|
| 2026.03.30 | ₩33,832 | ₩33,898 | ₩33,698 | ₩33,845 | +0.04% | 5.3천 |
|---|
| 2026.03.27 | ₩34,099 | ₩34,099 | ₩33,698 | ₩33,698 | -1.17% | 2천 |
|---|
| 2026.03.26 | ₩33,905 | ₩34,672 | ₩33,698 | ₩33,898 | -0.02% | 1.3만 |
|---|
| 2026.03.25 | ₩33,938 | ₩34,032 | ₩33,631 | ₩33,725 | -0.63% | 5.5천 |
|---|
| 2026.03.24 | ₩33,405 | ₩33,591 | ₩33,258 | ₩33,258 | -0.44% | 1.8만 |
|---|
| 2026.03.23 | ₩33,405 | ₩33,538 | ₩33,271 | ₩33,378 | -0.08% | 3.6만 |
|---|
| 2026.03.20 | ₩33,805 | ₩33,881 | ₩33,405 | ₩33,405 | -1.18% | 2.1만 |
|---|
| 2026.03.19 | ₩34,021 | ₩34,021 | ₩33,845 | ₩33,925 | -0.28% | 1.3만 |
|---|
| 2026.03.18 | ₩34,099 | ₩34,112 | ₩34,058 | ₩34,058 | -0.12% | 1.5천 |
|---|
| 2026.03.17 | ₩34,139 | ₩34,172 | ₩34,072 | ₩34,172 | +0.10% | 7.5천 |
|---|
| 2026.03.16 | ₩34,259 | ₩34,272 | ₩34,139 | ₩34,165 | -0.27% | 9.9천 |
|---|
| 2026.03.13 | ₩34,352 | ₩34,352 | ₩34,232 | ₩34,272 | -0.23% | 5.5천 |
|---|
| 2026.03.12 | ₩34,299 | ₩34,299 | ₩34,245 | ₩34,299 | 0.00% | 6천 |
|---|
| 2026.03.11 | ₩34,486 | ₩34,486 | ₩34,192 | ₩34,339 | -0.43% | 2천 |
|---|
| 2026.03.10 | ₩34,259 | ₩34,339 | ₩34,125 | ₩34,299 | +0.12% | 8천 |
|---|
| 2026.03.09 | ₩34,526 | ₩34,526 | ₩33,872 | ₩34,512 | -0.04% | 9천 |
|---|
| 2026.03.06 | ₩34,632 | ₩34,640 | ₩34,512 | ₩34,592 | -0.12% | 5.7천 |
|---|
| 2026.03.05 | ₩34,699 | ₩34,724 | ₩34,686 | ₩34,686 | -0.04% | 6.7천 |
|---|
| 2026.03.04 | ₩34,712 | ₩34,838 | ₩34,712 | ₩34,833 | +0.35% | 2.2천 |
|---|
| 2026.03.03 | ₩34,873 | ₩34,873 | ₩34,766 | ₩34,766 | -0.31% | 500 |
|---|
| 2026.03.02 | ₩34,873 | ₩34,873 | ₩34,712 | ₩34,779 | -0.27% | 5.7천 |
|---|
| 2026.02.27 | ₩34,886 | ₩34,899 | ₩34,752 | ₩34,752 | -0.38% | 5.2천 |
|---|
| 2026.02.26 | ₩34,886 | ₩34,886 | ₩34,752 | ₩34,752 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩34,786 | ₩34,846 | ₩34,779 | ₩34,846 | +0.17% | 1.8천 |
|---|
| 2026.02.24 | ₩34,953 | ₩34,953 | ₩34,502 | ₩34,766 | -0.53% | 1.2만 |
|---|
| 2026.02.23 | ₩34,499 | ₩34,873 | ₩34,499 | ₩34,873 | +1.08% | 1.1천 |
|---|
| 2026.02.20 | ₩34,766 | ₩34,819 | ₩34,566 | ₩34,646 | -0.35% | 6.6천 |
|---|
| 2026.02.19 | ₩34,632 | ₩34,766 | ₩34,632 | ₩34,752 | +0.35% | 2.1천 |
|---|
| 2026.02.18 | ₩34,819 | ₩34,819 | ₩34,590 | ₩34,686 | -0.38% | 4.9천 |
|---|
| 2026.02.17 | ₩34,419 | ₩34,793 | ₩34,419 | ₩34,793 | +1.09% | 1.3만 |
|---|
| 2026.02.13 | ₩34,405 | ₩34,459 | ₩34,152 | ₩34,419 | +0.04% | 1.5만 |
|---|
| 2026.02.12 | ₩34,819 | ₩34,873 | ₩34,739 | ₩34,739 | -0.23% | 4천 |
|---|
| 2026.02.11 | ₩34,847 | ₩34,847 | ₩34,766 | ₩34,806 | -0.12% | 2.5천 |
|---|
| 2026.02.10 | ₩34,806 | ₩34,873 | ₩34,806 | ₩34,833 | +0.08% | 1.2천 |
|---|
| 2026.02.09 | ₩34,766 | ₩34,886 | ₩34,699 | ₩34,833 | +0.19% | 4.8천 |
|---|
| 2026.02.06 | ₩34,939 | ₩34,939 | ₩34,859 | ₩34,882 | -0.16% | 3.2천 |
|---|
| 2026.02.05 | ₩34,926 | ₩34,939 | ₩34,886 | ₩34,886 | -0.11% | 5.5천 |
|---|
| 2026.02.04 | ₩34,899 | ₩34,979 | ₩34,846 | ₩34,913 | +0.04% | 1.2만 |
|---|
| 2026.02.03 | ₩35,166 | ₩35,166 | ₩34,833 | ₩34,979 | -0.53% | 5.8천 |
|---|
| 2026.02.02 | ₩34,913 | ₩35,033 | ₩34,873 | ₩35,019 | +0.31% | 5.5천 |
|---|
| 2026.01.30 | ₩34,699 | ₩34,953 | ₩34,699 | ₩34,826 | +0.37% | 3.1천 |
|---|
| 2026.01.29 | ₩35,033 | ₩35,033 | ₩35,019 | ₩35,019 | -0.04% | 600 |
|---|
| 2026.01.28 | ₩34,833 | ₩35,166 | ₩34,833 | ₩35,033 | +0.57% | 8천 |
|---|
| 2026.01.27 | ₩34,859 | ₩34,913 | ₩34,833 | ₩34,833 | -0.08% | 900 |
|---|
| 2026.01.26 | ₩34,942 | ₩35,033 | ₩34,833 | ₩34,833 | -0.31% | 3.8천 |
|---|
| 2026.01.23 | ₩34,939 | ₩34,939 | ₩34,793 | ₩34,793 | -0.42% | 3.2천 |
|---|
| 2026.01.22 | ₩34,766 | ₩35,099 | ₩34,619 | ₩34,846 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 700 |
|---|
| 2026.01.20 | ₩34,459 | ₩34,766 | ₩34,459 | ₩34,766 | +0.89% | 1.8천 |
|---|
| 2026.01.16 | ₩34,699 | ₩34,793 | ₩34,699 | ₩34,739 | +0.12% | 2.5천 |
|---|
| 2026.01.15 | ₩34,539 | ₩34,686 | ₩34,539 | ₩34,632 | +0.27% | 6천 |
|---|
| 2026.01.14 | ₩34,699 | ₩34,799 | ₩34,699 | ₩34,699 | 0.00% | 2.8천 |
|---|
| 2026.01.13 | ₩34,472 | ₩34,819 | ₩34,459 | ₩34,819 | +1.01% | 4.4천 |
|---|
| 2026.01.12 | ₩34,699 | ₩34,715 | ₩34,699 | ₩34,699 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,272 | ₩34,712 | ₩34,272 | ₩34,699 | +1.25% | 9천 |
|---|
| 2026.01.08 | ₩34,419 | ₩34,592 | ₩34,419 | ₩34,579 | +0.47% | 3.7천 |
|---|
| 2026.01.07 | ₩34,726 | ₩34,726 | ₩34,365 | ₩34,566 | -0.46% | 8천 |
|---|
| 2026.01.06 | ₩34,165 | ₩34,859 | ₩34,145 | ₩34,727 | +1.64% | 8.3천 |
|---|
| 2026.01.05 | ₩34,072 | ₩34,232 | ₩34,058 | ₩34,125 | +0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩34,099 | ₩34,099 | ₩34,018 | ₩34,032 | -0.20% | 2.7천 |
|---|
| 2025.12.31 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩34,018 | ₩34,432 | ₩33,965 | ₩34,072 | +0.16% | 3천 |
|---|
| 2025.12.29 | ₩34,052 | ₩34,052 | ₩33,965 | ₩33,978 | -0.22% | 3.6천 |
|---|
| 2025.12.26 | ₩33,952 | ₩33,978 | ₩33,898 | ₩33,898 | -0.16% | 2.9천 |
|---|
| 2025.12.24 | ₩33,952 | ₩33,978 | ₩33,940 | ₩33,952 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩33,925 | ₩34,018 | ₩33,858 | ₩33,937 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩33,832 | ₩33,952 | ₩33,832 | ₩33,905 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩33,892 | ₩33,938 | ₩33,874 | ₩33,897 | +0.02% | 5.7천 |
|---|
| 2025.12.18 | ₩33,912 | ₩33,952 | ₩33,832 | ₩33,925 | +0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩33,872 | ₩33,950 | ₩33,872 | ₩33,950 | +0.23% | 4.7천 |
|---|
| 2025.12.16 | ₩33,832 | ₩33,885 | ₩33,832 | ₩33,885 | +0.16% | 9.6천 |
|---|
| 2025.12.15 | ₩33,832 | ₩33,858 | ₩33,818 | ₩33,820 | -0.04% | 7천 |
|---|
| 2025.12.12 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 700 |
|---|
| 2025.12.11 | ₩33,898 | ₩33,938 | ₩33,818 | ₩33,832 | -0.20% | 4천 |
|---|
| 2025.12.10 | ₩33,832 | ₩33,850 | ₩33,805 | ₩33,818 | -0.04% | 5.2천 |
|---|
| 2025.12.09 | ₩33,778 | ₩33,832 | ₩33,778 | ₩33,832 | +0.16% | 2.4천 |
|---|
| 2025.12.08 | ₩33,818 | ₩33,845 | ₩33,778 | ₩33,805 | -0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,845 | ₩33,885 | ₩33,738 | ₩33,832 | -0.04% | 9천 |
|---|
| 2025.12.04 | ₩33,778 | ₩33,818 | ₩33,765 | ₩33,805 | +0.08% | 1.4천 |
|---|
| 2025.12.03 | ₩33,765 | ₩33,832 | ₩33,725 | ₩33,738 | -0.08% | 3.9천 |
|---|
| 2025.12.02 | ₩33,698 | ₩33,832 | ₩33,698 | ₩33,778 | +0.24% | 6천 |
|---|
| 2025.12.01 | ₩33,711 | ₩33,778 | ₩33,698 | ₩33,778 | +0.20% | 7.3천 |
|---|
| 2025.11.28 | ₩33,778 | ₩33,778 | ₩33,705 | ₩33,765 | -0.04% | 1.4천 |
|---|
| 2025.11.26 | ₩33,738 | ₩33,912 | ₩33,591 | ₩33,725 | -0.04% | 1.5만 |
|---|
| 2025.11.25 | ₩33,525 | ₩33,685 | ₩33,498 | ₩33,511 | -0.04% | 1.4만 |
|---|
| 2025.11.24 | ₩33,471 | ₩33,511 | ₩33,418 | ₩33,474 | +0.01% | 1.6만 |
|---|
| 2025.11.21 | ₩33,471 | ₩33,478 | ₩33,405 | ₩33,405 | -0.20% | 4.6천 |
|---|
| 2025.11.20 | ₩33,445 | ₩33,471 | ₩33,365 | ₩33,365 | -0.24% | 3.3천 |
|---|
| 2025.11.19 | ₩33,377 | ₩33,431 | ₩33,367 | ₩33,402 | +0.08% | 1.3천 |
|---|
| 2025.11.18 | ₩33,457 | ₩33,463 | ₩33,365 | ₩33,418 | -0.12% | 7.2천 |
|---|
| 2025.11.17 | ₩33,498 | ₩33,534 | ₩33,298 | ₩33,398 | -0.30% | 2.1만 |
|---|
| 2025.11.14 | ₩33,458 | ₩33,485 | ₩33,410 | ₩33,449 | -0.03% | 8.7천 |
|---|
| 2025.11.13 | ₩33,418 | ₩33,471 | ₩33,365 | ₩33,429 | +0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩34,032 | ₩34,032 | ₩33,938 | ₩33,992 | -0.12% | 8.8천 |
|---|
| 2025.11.11 | ₩33,965 | ₩34,069 | ₩33,845 | ₩33,925 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩33,792 | ₩34,105 | ₩33,765 | ₩34,005 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩33,792 | ₩33,898 | ₩33,698 | ₩33,765 | -0.08% | 2.6만 |
|---|
| 2025.11.06 | ₩33,711 | ₩33,785 | ₩33,682 | ₩33,711 | 0.00% | 6.3천 |
|---|
| 2025.11.05 | ₩33,711 | ₩33,792 | ₩33,698 | ₩33,698 | -0.04% | 1.1만 |
|---|
| 2025.11.04 | ₩33,832 | ₩33,928 | ₩33,752 | ₩33,752 | -0.24% | 5.1천 |
|---|
| 2025.11.03 | ₩33,832 | ₩33,832 | ₩33,778 | ₩33,832 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩33,912 | ₩33,912 | ₩33,698 | ₩33,706 | -0.61% | 3.4천 |
|---|
| 2025.10.30 | ₩33,725 | ₩33,797 | ₩33,698 | ₩33,698 | -0.08% | 2.2천 |
|---|
| 2025.10.29 | ₩33,832 | ₩33,832 | ₩33,736 | ₩33,736 | -0.28% | 1.6천 |
|---|
| 2025.10.28 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩33,832 | ₩33,832 | ₩33,738 | ₩33,832 | 0.00% | 5.1천 |
|---|
| 2025.10.24 | ₩33,752 | ₩33,872 | ₩33,725 | ₩33,832 | +0.24% | 3.7천 |
|---|
| 2025.10.23 | ₩33,992 | ₩34,005 | ₩33,685 | ₩33,685 | -0.90% | 7.6천 |
|---|
| 2025.10.22 | ₩33,698 | ₩33,752 | ₩33,698 | ₩33,698 | 0.00% | 3.7천 |
|---|
| 2025.10.21 | ₩33,725 | ₩33,921 | ₩33,645 | ₩33,671 | -0.16% | 4.9천 |
|---|
| 2025.10.20 | ₩33,752 | ₩33,952 | ₩33,646 | ₩33,705 | -0.14% | 4.7천 |
|---|
| 2025.10.17 | ₩33,699 | ₩33,864 | ₩33,618 | ₩33,698 | -0.00% | 1만 |
|---|
| 2025.10.16 | ₩33,645 | ₩33,798 | ₩33,539 | ₩33,565 | -0.24% | 6.3천 |
|---|
| 2025.10.15 | ₩33,631 | ₩33,992 | ₩33,498 | ₩33,538 | -0.28% | 9.8천 |
|---|
| 2025.10.14 | ₩33,578 | ₩33,605 | ₩33,545 | ₩33,591 | +0.04% | 3.5천 |
|---|
| 2025.10.13 | ₩33,565 | ₩33,578 | ₩33,525 | ₩33,578 | +0.04% | 6.7천 |
|---|
| 2025.10.10 | ₩33,631 | ₩33,631 | ₩33,511 | ₩33,511 | -0.36% | 3.9천 |
|---|