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 | ₩33,678 | ₩33,752 | ₩33,652 | ₩33,665 | -0.04% | 1.2만 |
| 2026.10.08 | ₩33,652 | ₩33,797 | ₩33,652 | ₩33,758 | +0.32% | 1.5만 |
| 2026.10.07 | ₩33,652 | ₩33,919 | ₩33,652 | ₩33,705 | +0.16% | 1.7만 |
| 2026.10.06 | ₩33,985 | ₩34,345 | ₩33,718 | ₩33,718 | -0.79% | 3.7만 |
| 2026.10.05 | ₩33,985 | ₩33,999 | ₩33,859 | ₩33,999 | +0.04% | 5.8천 |
| 2026.10.02 | ₩34,172 | ₩34,486 | ₩33,919 | ₩34,039 | -0.39% | 1.3만 |
| 2026.10.01 | ₩33,945 | ₩34,092 | ₩33,852 | ₩34,066 | +0.35% | 8.1천 |
| 2026.09.30 | ₩33,798 | ₩34,052 | ₩33,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,839 |
| +0.12% |
| 7.6천 |
| 2026.09.29 | ₩33,772 | ₩33,879 | ₩33,772 | ₩33,879 | +0.32% | 5.4천 |
|---|
| 2026.09.28 | ₩33,845 | ₩33,892 | ₩33,653 | ₩33,718 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩33,745 | ₩33,932 | ₩33,705 | ₩33,839 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩33,745 | ₩34,086 | ₩33,745 | ₩33,825 | +0.24% | 1.2만 |
|---|
| 2026.09.23 | ₩33,919 | ₩34,046 | ₩33,705 | ₩33,798 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩33,932 | ₩34,132 | ₩33,785 | ₩33,919 | -0.04% | 1.4만 |
|---|
| 2026.09.21 | ₩33,985 | ₩34,106 | ₩33,852 | ₩33,985 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩33,932 | ₩34,166 | ₩33,892 | ₩33,892 | -0.12% | 7.3천 |
|---|
| 2026.09.17 | ₩33,959 | ₩34,266 | ₩33,932 | ₩33,932 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩34,052 | ₩34,059 | ₩33,839 | ₩33,839 | -0.63% | 5.1천 |
|---|
| 2026.09.15 | ₩33,999 | ₩34,132 | ₩33,825 | ₩33,825 | -0.51% | 5천 |
|---|
| 2026.09.14 | ₩34,039 | ₩34,039 | ₩33,872 | ₩33,919 | -0.35% | 1.9천 |
|---|
| 2026.09.11 | ₩33,919 | ₩34,079 | ₩33,919 | ₩33,945 | +0.08% | 4.5천 |
|---|
| 2026.09.10 | ₩33,905 | ₩34,159 | ₩33,825 | ₩33,919 | +0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩34,052 | ₩34,066 | ₩33,798 | ₩33,852 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩34,059 | ₩34,119 | ₩33,865 | ₩34,079 | +0.06% | 1.3만 |
|---|
| 2026.09.04 | ₩33,985 | ₩34,066 | ₩33,825 | ₩33,825 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩34,132 | ₩34,146 | ₩33,905 | ₩33,923 | -0.61% | 1만 |
|---|
| 2026.09.02 | ₩34,092 | ₩34,186 | ₩33,893 | ₩34,146 | +0.16% | 9.1천 |
|---|
| 2026.09.01 | ₩34,106 | ₩34,112 | ₩33,852 | ₩34,039 | -0.20% | 1.1만 |
|---|
| 2026.08.31 | ₩34,052 | ₩34,132 | ₩33,985 | ₩34,066 | +0.04% | 1.1만 |
|---|
| 2026.08.28 | ₩33,959 | ₩35,361 | ₩33,892 | ₩33,919 | -0.12% | 9.1천 |
|---|
| 2026.08.27 | ₩33,985 | ₩34,052 | ₩33,839 | ₩33,852 | -0.39% | 2만 |
|---|
| 2026.08.26 | ₩34,052 | ₩34,386 | ₩33,812 | ₩33,885 | -0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩34,039 | ₩34,106 | ₩33,879 | ₩33,879 | -0.47% | 1.4만 |
|---|
| 2026.08.24 | ₩33,839 | ₩34,086 | ₩33,812 | ₩34,079 | +0.71% | 1.6만 |
|---|
| 2026.08.21 | ₩33,785 | ₩34,106 | ₩33,785 | ₩33,984 | +0.59% | 4.7천 |
|---|
| 2026.08.20 | ₩34,012 | ₩34,012 | ₩33,757 | ₩33,919 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩33,945 | ₩33,992 | ₩33,945 | ₩33,987 | +0.12% | 2.9천 |
|---|
| 2026.08.18 | ₩33,959 | ₩34,079 | ₩33,945 | ₩34,012 | +0.16% | 6.7천 |
|---|
| 2026.08.17 | ₩33,945 | ₩34,106 | ₩33,945 | ₩34,039 | +0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩34,039 | ₩34,072 | ₩33,945 | ₩33,972 | -0.20% | 8.2천 |
|---|
| 2026.08.13 | ₩34,546 | ₩34,827 | ₩34,546 | ₩34,827 | +0.81% | 4.7천 |
|---|
| 2026.08.12 | ₩34,640 | ₩34,707 | ₩34,640 | ₩34,673 | +0.10% | 3.7천 |
|---|
| 2026.08.11 | ₩34,666 | ₩34,773 | ₩34,666 | ₩34,693 | +0.08% | 6.9천 |
|---|
| 2026.08.10 | ₩34,666 | ₩34,773 | ₩34,666 | ₩34,666 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩34,626 | ₩34,733 | ₩34,626 | ₩34,733 | +0.31% | 800 |
|---|
| 2026.08.06 | ₩34,293 | ₩34,733 | ₩34,293 | ₩34,680 | +1.13% | 5.7천 |
|---|
| 2026.08.05 | ₩34,680 | ₩34,707 | ₩34,669 | ₩34,693 | +0.04% | 3.9천 |
|---|
| 2026.08.04 | ₩34,640 | ₩34,707 | ₩34,433 | ₩34,666 | +0.08% | 3.7천 |
|---|
| 2026.08.03 | ₩34,493 | ₩34,640 | ₩34,493 | ₩34,626 | +0.39% | 6.2천 |
|---|
| 2026.07.31 | ₩34,586 | ₩34,586 | ₩34,319 | ₩34,533 | -0.15% | 4.1천 |
|---|
| 2026.07.30 | ₩34,386 | ₩34,573 | ₩34,273 | ₩34,533 | +0.43% | 3.6천 |
|---|
| 2026.07.29 | ₩34,480 | ₩34,573 | ₩34,453 | ₩34,453 | -0.08% | 1.8천 |
|---|
| 2026.07.28 | ₩34,439 | ₩34,560 | ₩34,439 | ₩34,520 | +0.23% | 3천 |
|---|
| 2026.07.27 | ₩34,573 | ₩34,573 | ₩34,513 | ₩34,573 | 0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩34,252 | ₩34,573 | ₩34,252 | ₩34,573 | +0.94% | 4.4천 |
|---|
| 2026.07.23 | ₩34,439 | ₩34,518 | ₩34,286 | ₩34,319 | -0.35% | 4.1천 |
|---|
| 2026.07.22 | ₩34,439 | ₩34,586 | ₩34,439 | ₩34,506 | +0.19% | 1.7천 |
|---|
| 2026.07.21 | ₩34,453 | ₩34,520 | ₩34,453 | ₩34,513 | +0.17% | 5.6천 |
|---|
| 2026.07.20 | ₩34,439 | ₩34,653 | ₩34,439 | ₩34,566 | +0.37% | 6.5천 |
|---|
| 2026.07.17 | ₩34,560 | ₩34,560 | ₩34,126 | ₩34,413 | -0.43% | 1.1만 |
|---|
| 2026.07.16 | ₩34,387 | ₩34,573 | ₩34,387 | ₩34,553 | +0.48% | 6천 |
|---|
| 2026.07.15 | ₩34,319 | ₩34,813 | ₩34,319 | ₩34,399 | +0.23% | 5.5천 |
|---|
| 2026.07.14 | ₩34,146 | ₩34,346 | ₩34,146 | ₩34,346 | +0.59% | 6.4천 |
|---|
| 2026.07.13 | ₩34,293 | ₩34,293 | ₩34,079 | ₩34,199 | -0.27% | 1만 |
|---|
| 2026.07.10 | ₩34,159 | ₩34,262 | ₩34,152 | ₩34,262 | +0.30% | 3.2천 |
|---|
| 2026.07.09 | ₩34,066 | ₩34,159 | ₩34,066 | ₩34,146 | +0.24% | 1.5만 |
|---|
| 2026.07.08 | ₩34,052 | ₩34,106 | ₩34,052 | ₩34,092 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩34,039 | ₩34,092 | ₩34,039 | ₩34,092 | +0.16% | 1.5만 |
|---|
| 2026.07.06 | ₩33,999 | ₩34,066 | ₩33,985 | ₩34,046 | +0.14% | 2만 |
|---|
| 2026.07.02 | ₩33,985 | ₩34,052 | ₩33,985 | ₩34,025 | +0.12% | 6.2천 |
|---|
| 2026.07.01 | ₩33,972 | ₩34,025 | ₩33,932 | ₩34,025 | +0.16% | 3.2천 |
|---|
| 2026.06.30 | ₩34,012 | ₩34,025 | ₩33,972 | ₩34,012 | 0.00% | 1.5만 |
|---|
| 2026.06.29 | ₩33,985 | ₩34,012 | ₩33,945 | ₩34,012 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩33,985 | ₩34,079 | ₩33,959 | ₩33,959 | -0.08% | 9.1천 |
|---|
| 2026.06.25 | ₩34,119 | ₩34,119 | ₩33,985 | ₩34,039 | -0.23% | 5천 |
|---|
| 2026.06.24 | ₩33,945 | ₩34,052 | ₩33,945 | ₩34,019 | +0.22% | 9.5천 |
|---|
| 2026.06.23 | ₩33,945 | ₩34,052 | ₩33,945 | ₩34,039 | +0.28% | 1만 |
|---|
| 2026.06.22 | ₩33,945 | ₩34,052 | ₩33,945 | ₩34,052 | +0.31% | 2천 |
|---|
| 2026.06.18 | ₩34,159 | ₩34,159 | ₩33,945 | ₩33,985 | -0.51% | 6천 |
|---|
| 2026.06.17 | ₩33,972 | ₩34,159 | ₩33,972 | ₩34,119 | +0.43% | 9.6천 |
|---|
| 2026.06.16 | ₩33,972 | ₩34,126 | ₩33,972 | ₩34,054 | +0.24% | 3.9천 |
|---|
| 2026.06.15 | ₩34,092 | ₩34,159 | ₩34,092 | ₩34,159 | +0.20% | 4.8천 |
|---|
| 2026.06.12 | ₩34,146 | ₩34,146 | ₩33,985 | ₩34,132 | -0.04% | 3.1천 |
|---|
| 2026.06.11 | ₩33,988 | ₩34,146 | ₩33,945 | ₩34,146 | +0.46% | 7.4천 |
|---|
| 2026.06.10 | ₩34,132 | ₩34,146 | ₩34,039 | ₩34,066 | -0.20% | 9.7천 |
|---|
| 2026.06.09 | ₩34,132 | ₩34,139 | ₩34,106 | ₩34,139 | +0.02% | 3.6천 |
|---|
| 2026.06.08 | ₩34,092 | ₩34,132 | ₩34,052 | ₩34,132 | +0.12% | 2.3만 |
|---|
| 2026.06.05 | ₩33,999 | ₩34,079 | ₩33,999 | ₩34,079 | +0.24% | 5.8천 |
|---|
| 2026.06.04 | ₩33,945 | ₩34,066 | ₩33,945 | ₩34,048 | +0.30% | 1.2만 |
|---|
| 2026.06.03 | ₩34,052 | ₩34,052 | ₩34,012 | ₩34,052 | 0.00% | 9.7천 |
|---|
| 2026.06.02 | ₩34,066 | ₩34,066 | ₩34,025 | ₩34,025 | -0.12% | 4.6천 |
|---|
| 2026.06.01 | ₩34,052 | ₩34,132 | ₩34,012 | ₩34,025 | -0.08% | 1.6천 |
|---|
| 2026.05.29 | ₩34,132 | ₩34,132 | ₩34,025 | ₩34,025 | -0.31% | 1.8천 |
|---|
| 2026.05.28 | ₩34,119 | ₩34,119 | ₩34,056 | ₩34,079 | -0.12% | 5.7천 |
|---|
| 2026.05.27 | ₩34,066 | ₩34,092 | ₩34,066 | ₩34,066 | 0.00% | 800 |
|---|
| 2026.05.26 | ₩34,119 | ₩34,119 | ₩34,039 | ₩34,039 | -0.23% | 1천 |
|---|
| 2026.05.22 | ₩34,266 | ₩34,266 | ₩33,919 | ₩34,066 | -0.58% | 6.2천 |
|---|
| 2026.05.21 | ₩34,239 | ₩34,239 | ₩34,186 | ₩34,186 | -0.16% | 900 |
|---|
| 2026.05.20 | ₩34,252 | ₩34,252 | ₩34,119 | ₩34,119 | -0.39% | 5.7천 |
|---|
| 2026.05.19 | ₩34,186 | ₩34,186 | ₩34,172 | ₩34,172 | -0.04% | 800 |
|---|
| 2026.05.18 | ₩34,172 | ₩34,293 | ₩34,112 | ₩34,186 | +0.04% | 9.7천 |
|---|
| 2026.05.15 | ₩34,212 | ₩34,266 | ₩34,025 | ₩34,106 | -0.31% | 5.1천 |
|---|
| 2026.05.14 | ₩34,106 | ₩34,166 | ₩33,785 | ₩34,079 | -0.08% | 1.7만 |
|---|
| 2026.05.13 | ₩34,533 | ₩34,893 | ₩34,533 | ₩34,773 | +0.70% | 1.5만 |
|---|
| 2026.05.12 | ₩34,813 | ₩34,813 | ₩34,787 | ₩34,800 | -0.04% | 2천 |
|---|
| 2026.05.11 | ₩34,893 | ₩34,893 | ₩34,820 | ₩34,853 | -0.11% | 3.2천 |
|---|
| 2026.05.08 | ₩34,800 | ₩34,867 | ₩34,736 | ₩34,773 | -0.08% | 7.3천 |
|---|
| 2026.05.07 | ₩34,780 | ₩34,827 | ₩34,773 | ₩34,773 | -0.02% | 2.5천 |
|---|
| 2026.05.06 | ₩34,533 | ₩34,827 | ₩34,533 | ₩34,760 | +0.66% | 3.3천 |
|---|
| 2026.05.05 | ₩34,493 | ₩34,840 | ₩34,493 | ₩34,773 | +0.81% | 3.4천 |
|---|
| 2026.05.04 | ₩34,747 | ₩34,813 | ₩34,747 | ₩34,813 | +0.19% | 3.3천 |
|---|
| 2026.05.01 | ₩34,546 | ₩34,733 | ₩34,546 | ₩34,693 | +0.43% | 1.8천 |
|---|
| 2026.04.30 | ₩34,707 | ₩34,720 | ₩34,542 | ₩34,640 | -0.19% | 3.6천 |
|---|
| 2026.04.29 | ₩34,573 | ₩34,693 | ₩34,493 | ₩34,573 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩34,573 | ₩34,573 | ₩34,413 | ₩34,573 | 0.00% | 5.5천 |
|---|
| 2026.04.24 | ₩34,586 | ₩34,586 | ₩34,399 | ₩34,399 | -0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩34,626 | ₩34,626 | ₩34,386 | ₩34,439 | -0.54% | 8.3천 |
|---|
| 2026.04.22 | ₩34,386 | ₩34,626 | ₩34,386 | ₩34,426 | +0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩34,439 | ₩34,626 | ₩34,426 | ₩34,439 | 0.00% | 4.4천 |
|---|
| 2026.04.20 | ₩34,212 | ₩34,399 | ₩34,212 | ₩34,386 | +0.51% | 2.4천 |
|---|
| 2026.04.17 | ₩34,373 | ₩34,373 | ₩34,346 | ₩34,346 | -0.08% | 1.3천 |
|---|
| 2026.04.16 | ₩34,139 | ₩34,359 | ₩34,052 | ₩34,359 | +0.65% | 9.7천 |
|---|
| 2026.04.15 | ₩34,132 | ₩34,266 | ₩34,092 | ₩34,092 | -0.12% | 1만 |
|---|
| 2026.04.14 | ₩34,186 | ₩34,359 | ₩34,119 | ₩34,119 | -0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩34,439 | ₩34,439 | ₩33,932 | ₩34,119 | -0.93% | 5천 |
|---|
| 2026.04.10 | ₩34,199 | ₩34,553 | ₩34,199 | ₩34,346 | +0.43% | 6.8천 |
|---|
| 2026.04.09 | ₩34,066 | ₩34,252 | ₩34,066 | ₩34,172 | +0.31% | 8.2천 |
|---|
| 2026.04.08 | ₩33,985 | ₩34,199 | ₩33,940 | ₩34,079 | +0.28% | 1.4만 |
|---|
| 2026.04.07 | ₩34,025 | ₩34,025 | ₩33,785 | ₩33,932 | -0.27% | 5.6천 |
|---|
| 2026.04.06 | ₩33,812 | ₩34,226 | ₩33,812 | ₩33,972 | +0.47% | 3.3천 |
|---|
| 2026.04.02 | ₩34,186 | ₩34,186 | ₩33,919 | ₩33,965 | -0.64% | 2.9천 |
|---|
| 2026.04.01 | ₩34,039 | ₩34,039 | ₩33,985 | ₩34,008 | -0.09% | 4천 |
|---|
| 2026.03.31 | ₩33,945 | ₩34,052 | ₩33,879 | ₩33,979 | +0.10% | 2.6천 |
|---|
| 2026.03.30 | ₩33,852 | ₩33,919 | ₩33,718 | ₩33,865 | +0.04% | 5.3천 |
|---|
| 2026.03.27 | ₩34,119 | ₩34,119 | ₩33,718 | ₩33,718 | -1.17% | 2천 |
|---|
| 2026.03.26 | ₩33,925 | ₩34,693 | ₩33,718 | ₩33,919 | -0.02% | 1.3만 |
|---|
| 2026.03.25 | ₩33,959 | ₩34,052 | ₩33,652 | ₩33,745 | -0.63% | 5.5천 |
|---|
| 2026.03.24 | ₩33,425 | ₩33,612 | ₩33,278 | ₩33,278 | -0.44% | 1.8만 |
|---|
| 2026.03.23 | ₩33,425 | ₩33,558 | ₩33,291 | ₩33,398 | -0.08% | 3.6만 |
|---|
| 2026.03.20 | ₩33,825 | ₩33,901 | ₩33,425 | ₩33,425 | -1.18% | 2.1만 |
|---|
| 2026.03.19 | ₩34,042 | ₩34,042 | ₩33,865 | ₩33,945 | -0.28% | 1.3만 |
|---|
| 2026.03.18 | ₩34,119 | ₩34,132 | ₩34,079 | ₩34,079 | -0.12% | 1.5천 |
|---|
| 2026.03.17 | ₩34,159 | ₩34,192 | ₩34,092 | ₩34,192 | +0.10% | 7.5천 |
|---|
| 2026.03.16 | ₩34,279 | ₩34,293 | ₩34,159 | ₩34,186 | -0.27% | 9.9천 |
|---|
| 2026.03.13 | ₩34,373 | ₩34,373 | ₩34,252 | ₩34,293 | -0.23% | 5.5천 |
|---|
| 2026.03.12 | ₩34,319 | ₩34,319 | ₩34,266 | ₩34,319 | 0.00% | 6천 |
|---|
| 2026.03.11 | ₩34,506 | ₩34,506 | ₩34,212 | ₩34,359 | -0.43% | 2천 |
|---|
| 2026.03.10 | ₩34,279 | ₩34,359 | ₩34,146 | ₩34,319 | +0.12% | 8천 |
|---|
| 2026.03.09 | ₩34,546 | ₩34,546 | ₩33,892 | ₩34,533 | -0.04% | 9천 |
|---|
| 2026.03.06 | ₩34,653 | ₩34,661 | ₩34,533 | ₩34,613 | -0.12% | 5.7천 |
|---|
| 2026.03.05 | ₩34,720 | ₩34,745 | ₩34,707 | ₩34,707 | -0.04% | 6.7천 |
|---|
| 2026.03.04 | ₩34,733 | ₩34,859 | ₩34,733 | ₩34,853 | +0.35% | 2.2천 |
|---|
| 2026.03.03 | ₩34,893 | ₩34,893 | ₩34,787 | ₩34,787 | -0.31% | 500 |
|---|
| 2026.03.02 | ₩34,893 | ₩34,893 | ₩34,733 | ₩34,800 | -0.27% | 5.7천 |
|---|
| 2026.02.27 | ₩34,907 | ₩34,920 | ₩34,773 | ₩34,773 | -0.38% | 5.2천 |
|---|
| 2026.02.26 | ₩34,907 | ₩34,907 | ₩34,773 | ₩34,773 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩34,807 | ₩34,867 | ₩34,800 | ₩34,867 | +0.17% | 1.8천 |
|---|
| 2026.02.24 | ₩34,974 | ₩34,974 | ₩34,522 | ₩34,787 | -0.53% | 1.2만 |
|---|
| 2026.02.23 | ₩34,520 | ₩34,893 | ₩34,520 | ₩34,893 | +1.08% | 1.1천 |
|---|
| 2026.02.20 | ₩34,787 | ₩34,840 | ₩34,586 | ₩34,666 | -0.35% | 6.6천 |
|---|
| 2026.02.19 | ₩34,653 | ₩34,787 | ₩34,653 | ₩34,773 | +0.35% | 2.1천 |
|---|
| 2026.02.18 | ₩34,840 | ₩34,840 | ₩34,610 | ₩34,707 | -0.38% | 4.9천 |
|---|
| 2026.02.17 | ₩34,439 | ₩34,813 | ₩34,439 | ₩34,813 | +1.09% | 1.3만 |
|---|
| 2026.02.13 | ₩34,426 | ₩34,480 | ₩34,172 | ₩34,439 | +0.04% | 1.5만 |
|---|
| 2026.02.12 | ₩34,840 | ₩34,893 | ₩34,760 | ₩34,760 | -0.23% | 4천 |
|---|
| 2026.02.11 | ₩34,868 | ₩34,868 | ₩34,787 | ₩34,827 | -0.12% | 2.5천 |
|---|
| 2026.02.10 | ₩34,827 | ₩34,893 | ₩34,827 | ₩34,853 | +0.08% | 1.2천 |
|---|
| 2026.02.09 | ₩34,787 | ₩34,907 | ₩34,720 | ₩34,853 | +0.19% | 4.8천 |
|---|
| 2026.02.06 | ₩34,960 | ₩34,960 | ₩34,880 | ₩34,903 | -0.16% | 3.2천 |
|---|
| 2026.02.05 | ₩34,947 | ₩34,960 | ₩34,907 | ₩34,907 | -0.11% | 5.5천 |
|---|
| 2026.02.04 | ₩34,920 | ₩35,000 | ₩34,867 | ₩34,934 | +0.04% | 1.2만 |
|---|
| 2026.02.03 | ₩35,187 | ₩35,187 | ₩34,853 | ₩35,000 | -0.53% | 5.8천 |
|---|
| 2026.02.02 | ₩34,934 | ₩35,054 | ₩34,893 | ₩35,040 | +0.31% | 5.5천 |
|---|
| 2026.01.30 | ₩34,720 | ₩34,974 | ₩34,720 | ₩34,847 | +0.37% | 3.1천 |
|---|
| 2026.01.29 | ₩35,054 | ₩35,054 | ₩35,040 | ₩35,040 | -0.04% | 600 |
|---|
| 2026.01.28 | ₩34,853 | ₩35,187 | ₩34,853 | ₩35,054 | +0.57% | 8천 |
|---|
| 2026.01.27 | ₩34,880 | ₩34,934 | ₩34,853 | ₩34,853 | -0.08% | 900 |
|---|
| 2026.01.26 | ₩34,963 | ₩35,054 | ₩34,853 | ₩34,853 | -0.31% | 3.8천 |
|---|
| 2026.01.23 | ₩34,960 | ₩34,960 | ₩34,813 | ₩34,813 | -0.42% | 3.2천 |
|---|
| 2026.01.22 | ₩34,787 | ₩35,120 | ₩34,640 | ₩34,867 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 700 |
|---|
| 2026.01.20 | ₩34,480 | ₩34,787 | ₩34,480 | ₩34,787 | +0.89% | 1.8천 |
|---|
| 2026.01.16 | ₩34,720 | ₩34,813 | ₩34,720 | ₩34,760 | +0.12% | 2.5천 |
|---|
| 2026.01.15 | ₩34,560 | ₩34,707 | ₩34,560 | ₩34,653 | +0.27% | 6천 |
|---|
| 2026.01.14 | ₩34,720 | ₩34,820 | ₩34,720 | ₩34,720 | 0.00% | 2.8천 |
|---|
| 2026.01.13 | ₩34,493 | ₩34,840 | ₩34,480 | ₩34,840 | +1.01% | 4.4천 |
|---|
| 2026.01.12 | ₩34,720 | ₩34,736 | ₩34,720 | ₩34,720 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,293 | ₩34,733 | ₩34,293 | ₩34,720 | +1.25% | 9천 |
|---|
| 2026.01.08 | ₩34,439 | ₩34,613 | ₩34,439 | ₩34,600 | +0.47% | 3.7천 |
|---|
| 2026.01.07 | ₩34,747 | ₩34,747 | ₩34,386 | ₩34,586 | -0.46% | 8천 |
|---|
| 2026.01.06 | ₩34,186 | ₩34,880 | ₩34,166 | ₩34,748 | +1.64% | 8.3천 |
|---|
| 2026.01.05 | ₩34,092 | ₩34,252 | ₩34,079 | ₩34,146 | +0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩34,119 | ₩34,119 | ₩34,039 | ₩34,052 | -0.20% | 2.7천 |
|---|
| 2025.12.31 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩34,039 | ₩34,453 | ₩33,985 | ₩34,092 | +0.16% | 3천 |
|---|
| 2025.12.29 | ₩34,072 | ₩34,072 | ₩33,985 | ₩33,999 | -0.22% | 3.6천 |
|---|
| 2025.12.26 | ₩33,972 | ₩33,999 | ₩33,919 | ₩33,919 | -0.16% | 2.9천 |
|---|
| 2025.12.24 | ₩33,972 | ₩33,999 | ₩33,960 | ₩33,972 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩33,945 | ₩34,039 | ₩33,879 | ₩33,957 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩33,852 | ₩33,972 | ₩33,852 | ₩33,925 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩33,912 | ₩33,959 | ₩33,895 | ₩33,917 | +0.02% | 5.7천 |
|---|
| 2025.12.18 | ₩33,932 | ₩33,972 | ₩33,852 | ₩33,945 | +0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩33,892 | ₩33,971 | ₩33,892 | ₩33,971 | +0.23% | 4.7천 |
|---|
| 2025.12.16 | ₩33,852 | ₩33,905 | ₩33,852 | ₩33,905 | +0.16% | 9.6천 |
|---|
| 2025.12.15 | ₩33,852 | ₩33,879 | ₩33,839 | ₩33,840 | -0.04% | 7천 |
|---|
| 2025.12.12 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 700 |
|---|
| 2025.12.11 | ₩33,919 | ₩33,959 | ₩33,839 | ₩33,852 | -0.20% | 4천 |
|---|
| 2025.12.10 | ₩33,852 | ₩33,871 | ₩33,825 | ₩33,839 | -0.04% | 5.2천 |
|---|
| 2025.12.09 | ₩33,798 | ₩33,852 | ₩33,798 | ₩33,852 | +0.16% | 2.4천 |
|---|
| 2025.12.08 | ₩33,839 | ₩33,865 | ₩33,798 | ₩33,825 | -0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩33,865 | ₩33,905 | ₩33,758 | ₩33,852 | -0.04% | 9천 |
|---|
| 2025.12.04 | ₩33,798 | ₩33,839 | ₩33,785 | ₩33,825 | +0.08% | 1.4천 |
|---|
| 2025.12.03 | ₩33,785 | ₩33,852 | ₩33,745 | ₩33,758 | -0.08% | 3.9천 |
|---|
| 2025.12.02 | ₩33,718 | ₩33,852 | ₩33,718 | ₩33,798 | +0.24% | 6천 |
|---|
| 2025.12.01 | ₩33,732 | ₩33,798 | ₩33,718 | ₩33,798 | +0.20% | 7.3천 |
|---|
| 2025.11.28 | ₩33,798 | ₩33,798 | ₩33,725 | ₩33,785 | -0.04% | 1.4천 |
|---|
| 2025.11.26 | ₩33,758 | ₩33,932 | ₩33,612 | ₩33,745 | -0.04% | 1.5만 |
|---|
| 2025.11.25 | ₩33,545 | ₩33,705 | ₩33,518 | ₩33,531 | -0.04% | 1.4만 |
|---|
| 2025.11.24 | ₩33,491 | ₩33,531 | ₩33,438 | ₩33,494 | +0.01% | 1.6만 |
|---|
| 2025.11.21 | ₩33,491 | ₩33,498 | ₩33,425 | ₩33,425 | -0.20% | 4.6천 |
|---|
| 2025.11.20 | ₩33,465 | ₩33,491 | ₩33,385 | ₩33,385 | -0.24% | 3.3천 |
|---|
| 2025.11.19 | ₩33,397 | ₩33,451 | ₩33,387 | ₩33,422 | +0.08% | 1.3천 |
|---|
| 2025.11.18 | ₩33,477 | ₩33,483 | ₩33,385 | ₩33,438 | -0.12% | 7.2천 |
|---|
| 2025.11.17 | ₩33,518 | ₩33,554 | ₩33,318 | ₩33,418 | -0.30% | 2.1만 |
|---|
| 2025.11.14 | ₩33,478 | ₩33,505 | ₩33,430 | ₩33,469 | -0.03% | 8.7천 |
|---|
| 2025.11.13 | ₩33,438 | ₩33,491 | ₩33,385 | ₩33,449 | +0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩34,052 | ₩34,052 | ₩33,959 | ₩34,012 | -0.12% | 8.8천 |
|---|
| 2025.11.11 | ₩33,985 | ₩34,090 | ₩33,865 | ₩33,945 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩33,812 | ₩34,126 | ₩33,785 | ₩34,025 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩33,812 | ₩33,919 | ₩33,718 | ₩33,785 | -0.08% | 2.6만 |
|---|
| 2025.11.06 | ₩33,732 | ₩33,805 | ₩33,702 | ₩33,732 | 0.00% | 6.3천 |
|---|
| 2025.11.05 | ₩33,732 | ₩33,812 | ₩33,718 | ₩33,718 | -0.04% | 1.1만 |
|---|
| 2025.11.04 | ₩33,852 | ₩33,948 | ₩33,772 | ₩33,772 | -0.24% | 5.1천 |
|---|
| 2025.11.03 | ₩33,852 | ₩33,852 | ₩33,798 | ₩33,852 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩33,932 | ₩33,932 | ₩33,718 | ₩33,726 | -0.61% | 3.4천 |
|---|
| 2025.10.30 | ₩33,745 | ₩33,817 | ₩33,718 | ₩33,718 | -0.08% | 2.2천 |
|---|
| 2025.10.29 | ₩33,852 | ₩33,852 | ₩33,756 | ₩33,756 | -0.28% | 1.6천 |
|---|
| 2025.10.28 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩33,852 | ₩33,852 | ₩33,758 | ₩33,852 | 0.00% | 5.1천 |
|---|
| 2025.10.24 | ₩33,772 | ₩33,892 | ₩33,745 | ₩33,852 | +0.24% | 3.7천 |
|---|
| 2025.10.23 | ₩34,012 | ₩34,025 | ₩33,705 | ₩33,705 | -0.90% | 7.6천 |
|---|
| 2025.10.22 | ₩33,718 | ₩33,772 | ₩33,718 | ₩33,718 | 0.00% | 3.7천 |
|---|
| 2025.10.21 | ₩33,745 | ₩33,941 | ₩33,665 | ₩33,692 | -0.16% | 4.9천 |
|---|
| 2025.10.20 | ₩33,772 | ₩33,972 | ₩33,666 | ₩33,725 | -0.14% | 4.7천 |
|---|
| 2025.10.17 | ₩33,720 | ₩33,884 | ₩33,638 | ₩33,718 | -0.00% | 1만 |
|---|
| 2025.10.16 | ₩33,665 | ₩33,818 | ₩33,559 | ₩33,585 | -0.24% | 6.3천 |
|---|
| 2025.10.15 | ₩33,652 | ₩34,012 | ₩33,518 | ₩33,558 | -0.28% | 9.8천 |
|---|
| 2025.10.14 | ₩33,598 | ₩33,625 | ₩33,565 | ₩33,612 | +0.04% | 3.5천 |
|---|
| 2025.10.13 | ₩33,585 | ₩33,598 | ₩33,545 | ₩33,598 | +0.04% | 6.7천 |
|---|
| 2025.10.10 | ₩33,652 | ₩33,652 | ₩33,531 | ₩33,531 | -0.36% | 3.9천 |
|---|