시장 데이터를 불러오는 중
전체 종목
Atlanticus Holdings Corporation - Common Stock 과거 주가
Atlanticus Holdings Corporation - Common Stock · ATLC · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlanticus Holdings Corporation - Common Stock · ATLC · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩121,617 | ₩125,126 | ₩120,177 | ₩125,046 | +2.82% | 10.6만 |
| 2026.10.08 | ₩124,793 | ₩126,260 | ₩121,257 | ₩122,405 | -1.91% | 14.4만 |
| 2026.10.07 | ₩122,685 | ₩126,740 | ₩122,685 | ₩126,260 | +2.91% | 29.2만 |
| 2026.10.06 | ₩125,140 | ₩126,127 | ₩123,472 | ₩124,166 | -0.78% | 10만 |
| 2026.10.05 | ₩121,898 | ₩126,314 | ₩119,136 | ₩123,885 | +1.63% | 9만 |
| 2026.10.02 | ₩121,964 | ₩124,072 | ₩120,537 | ₩122,591 | +0.51% | 13.6만 |
| 2026.10.01 | ₩116,081 | ₩119,470 | ₩115,734 | ₩119,123 | +2.62% | 8.1만 |
| 2026.09.30 | ₩117,282 | ₩117,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,775 |
| -0.43% |
| 8.5만 |
| 2026.09.29 | ₩116,214 | ₩117,175 | ₩114,600 | ₩116,708 | +0.42% | 7.2만 |
|---|
| 2026.09.28 | ₩122,671 | ₩122,671 | ₩115,867 | ₩116,201 | -5.27% | 7.8만 |
|---|
| 2026.09.25 | ₩122,431 | ₩125,406 | ₩121,404 | ₩123,405 | +0.80% | 7.7만 |
|---|
| 2026.09.24 | ₩120,604 | ₩122,298 | ₩119,043 | ₩121,924 | +1.10% | 10.4만 |
|---|
| 2026.09.23 | ₩122,004 | ₩122,004 | ₩118,189 | ₩121,364 | -0.52% | 15.7만 |
|---|
| 2026.09.22 | ₩123,739 | ₩125,740 | ₩121,124 | ₩122,805 | -0.75% | 10.7만 |
|---|
| 2026.09.21 | ₩125,687 | ₩125,687 | ₩120,937 | ₩121,444 | -3.38% | 9.7만 |
|---|
| 2026.09.18 | ₩125,526 | ₩126,233 | ₩123,072 | ₩124,099 | -1.14% | 17.4만 |
|---|
| 2026.09.17 | ₩126,740 | ₩128,061 | ₩124,019 | ₩126,994 | +0.20% | 19.5만 |
|---|
| 2026.09.16 | ₩124,139 | ₩125,900 | ₩122,285 | ₩124,339 | +0.16% | 9.3만 |
|---|
| 2026.09.15 | ₩125,353 | ₩125,473 | ₩120,283 | ₩124,139 | -0.97% | 11.3만 |
|---|
| 2026.09.14 | ₩124,619 | ₩126,901 | ₩123,138 | ₩126,300 | +1.35% | 7.9만 |
|---|
| 2026.09.11 | ₩127,287 | ₩127,287 | ₩125,006 | ₩126,020 | -1.00% | 4.8만 |
|---|
| 2026.09.10 | ₩122,992 | ₩124,619 | ₩122,204 | ₩124,553 | +1.27% | 6만 |
|---|
| 2026.09.09 | ₩123,859 | ₩127,301 | ₩123,085 | ₩123,539 | -0.26% | 10.7만 |
|---|
| 2026.09.08 | ₩123,058 | ₩126,514 | ₩121,551 | ₩125,153 | +1.70% | 16만 |
|---|
| 2026.09.04 | ₩128,075 | ₩129,649 | ₩123,725 | ₩124,246 | -2.99% | 25만 |
|---|
| 2026.09.03 | ₩125,406 | ₩130,569 | ₩123,258 | ₩129,022 | +2.88% | 22만 |
|---|
| 2026.09.02 | ₩120,897 | ₩126,047 | ₩120,070 | ₩125,166 | +3.53% | 13만 |
|---|
| 2026.09.01 | ₩119,283 | ₩121,404 | ₩116,494 | ₩119,056 | -0.19% | 10.8만 |
|---|
| 2026.08.31 | ₩119,963 | ₩122,218 | ₩119,283 | ₩120,697 | +0.61% | 11.8만 |
|---|
| 2026.08.28 | ₩124,259 | ₩126,233 | ₩121,164 | ₩121,511 | -2.21% | 9.9만 |
|---|
| 2026.08.27 | ₩123,005 | ₩124,686 | ₩120,590 | ₩124,112 | +0.90% | 8.7만 |
|---|
| 2026.08.26 | ₩125,660 | ₩125,660 | ₩122,965 | ₩123,965 | -1.35% | 9.1만 |
|---|
| 2026.08.25 | ₩128,608 | ₩129,409 | ₩123,765 | ₩125,340 | -2.54% | 11.4만 |
|---|
| 2026.08.24 | ₩127,728 | ₩130,489 | ₩125,860 | ₩126,941 | -0.62% | 12만 |
|---|
| 2026.08.21 | ₩127,287 | ₩129,382 | ₩124,873 | ₩128,195 | +0.71% | 12.6만 |
|---|
| 2026.08.20 | ₩130,716 | ₩130,743 | ₩120,497 | ₩124,953 | -4.41% | 17.1만 |
|---|
| 2026.08.19 | ₩131,410 | ₩133,358 | ₩129,355 | ₩132,237 | +0.63% | 12만 |
|---|
| 2026.08.18 | ₩132,397 | ₩133,598 | ₩125,073 | ₩130,182 | -1.67% | 16만 |
|---|
| 2026.08.17 | ₩135,479 | ₩137,413 | ₩132,530 | ₩133,598 | -1.39% | 11.9만 |
|---|
| 2026.08.14 | ₩130,529 | ₩137,253 | ₩129,462 | ₩136,853 | +4.84% | 13.5만 |
|---|
| 2026.08.13 | ₩131,210 | ₩133,251 | ₩127,941 | ₩129,462 | -1.33% | 15.1만 |
|---|
| 2026.08.12 | ₩125,006 | ₩130,676 | ₩123,072 | ₩129,902 | +3.92% | 14.5만 |
|---|
| 2026.08.11 | ₩129,502 | ₩132,490 | ₩123,338 | ₩124,739 | -3.68% | 17.2만 |
|---|
| 2026.08.10 | ₩131,076 | ₩137,560 | ₩127,301 | ₩127,781 | -2.51% | 19.7만 |
|---|
| 2026.08.07 | ₩148,353 | ₩148,353 | ₩126,887 | ₩133,424 | -10.06% | 35.7만 |
|---|
| 2026.08.06 | ₩147,673 | ₩150,608 | ₩146,765 | ₩149,140 | +0.99% | 15.1만 |
|---|
| 2026.08.05 | ₩147,072 | ₩152,542 | ₩146,018 | ₩148,500 | +0.97% | 9.6만 |
|---|
| 2026.08.04 | ₩145,365 | ₩151,248 | ₩144,924 | ₩147,179 | +1.25% | 18.9만 |
|---|
| 2026.08.03 | ₩142,616 | ₩146,445 | ₩141,122 | ₩144,164 | +1.09% | 12.8만 |
|---|
| 2026.07.31 | ₩142,443 | ₩144,084 | ₩138,881 | ₩140,735 | -1.20% | 12.7만 |
|---|
| 2026.07.30 | ₩141,216 | ₩142,336 | ₩136,519 | ₩141,482 | +0.19% | 12.6만 |
|---|
| 2026.07.29 | ₩139,935 | ₩143,230 | ₩136,893 | ₩138,921 | -0.72% | 21.7만 |
|---|
| 2026.07.28 | ₩139,548 | ₩141,429 | ₩135,959 | ₩139,841 | +0.21% | 14.3만 |
|---|
| 2026.07.27 | ₩133,411 | ₩140,682 | ₩133,411 | ₩139,014 | +4.20% | 19.3만 |
|---|
| 2026.07.24 | ₩128,742 | ₩136,253 | ₩128,275 | ₩132,717 | +3.09% | 19.6만 |
|---|
| 2026.07.23 | ₩124,606 | ₩128,582 | ₩122,325 | ₩127,568 | +2.38% | 22.3만 |
|---|
| 2026.07.22 | ₩126,100 | ₩128,822 | ₩124,739 | ₩126,967 | +0.69% | 11.5만 |
|---|
| 2026.07.21 | ₩131,917 | ₩133,624 | ₩124,846 | ₩128,568 | -2.54% | 18.8만 |
|---|
| 2026.07.20 | ₩133,985 | ₩134,745 | ₩128,622 | ₩130,623 | -2.51% | 17.5만 |
|---|
| 2026.07.17 | ₩134,265 | ₩137,400 | ₩130,783 | ₩134,318 | +0.04% | 18만 |
|---|
| 2026.07.16 | ₩132,811 | ₩139,521 | ₩131,010 | ₩137,734 | +3.71% | 20.2만 |
|---|
| 2026.07.15 | ₩130,716 | ₩136,626 | ₩127,421 | ₩132,704 | +1.52% | 20.7만 |
|---|
| 2026.07.14 | ₩129,395 | ₩134,265 | ₩128,675 | ₩130,516 | +0.87% | 14.7만 |
|---|
| 2026.07.13 | ₩138,494 | ₩139,455 | ₩128,555 | ₩128,888 | -6.94% | 15만 |
|---|
| 2026.07.10 | ₩131,063 | ₩134,919 | ₩129,942 | ₩132,424 | +1.04% | 12.4만 |
|---|
| 2026.07.09 | ₩127,781 | ₩132,611 | ₩123,338 | ₩131,063 | +2.57% | 19.6만 |
|---|
| 2026.07.08 | ₩131,290 | ₩131,290 | ₩120,857 | ₩124,673 | -5.04% | 16.3만 |
|---|
| 2026.07.07 | ₩127,327 | ₩131,383 | ₩122,952 | ₩129,916 | +2.03% | 14.4만 |
|---|
| 2026.07.06 | ₩129,609 | ₩132,624 | ₩125,473 | ₩127,848 | -1.36% | 17.8만 |
|---|
| 2026.07.02 | ₩137,720 | ₩140,829 | ₩127,768 | ₩128,608 | -6.62% | 20.5만 |
|---|
| 2026.07.01 | ₩136,079 | ₩142,083 | ₩134,051 | ₩138,414 | +1.72% | 24.2만 |
|---|
| 2026.06.30 | ₩143,724 | ₩143,724 | ₩133,771 | ₩136,413 | -5.09% | 21.7만 |
|---|
| 2026.06.29 | ₩145,218 | ₩146,752 | ₩129,889 | ₩139,108 | -4.21% | 30.5만 |
|---|
| 2026.06.26 | ₩144,351 | ₩150,234 | ₩142,923 | ₩147,299 | +2.04% | 41.2만 |
|---|
| 2026.06.25 | ₩140,815 | ₩148,647 | ₩140,468 | ₩144,444 | +2.58% | 24.7만 |
|---|
| 2026.06.24 | ₩135,839 | ₩141,322 | ₩131,943 | ₩139,468 | +2.67% | 22.1만 |
|---|
| 2026.06.23 | ₩130,756 | ₩137,974 | ₩130,756 | ₩135,225 | +3.42% | 23.7만 |
|---|
| 2026.06.22 | ₩133,785 | ₩138,841 | ₩127,234 | ₩132,771 | -0.76% | 11.2만 |
|---|
| 2026.06.18 | ₩130,396 | ₩134,171 | ₩127,234 | ₩133,571 | +2.44% | 17만 |
|---|
| 2026.06.17 | ₩128,488 | ₩132,811 | ₩126,247 | ₩127,768 | -0.56% | 14.2만 |
|---|
| 2026.06.16 | ₩129,142 | ₩131,503 | ₩126,260 | ₩128,395 | -0.58% | 22.1만 |
|---|
| 2026.06.15 | ₩126,260 | ₩128,875 | ₩124,859 | ₩126,820 | +0.44% | 23.3만 |
|---|
| 2026.06.12 | ₩120,070 | ₩126,740 | ₩118,162 | ₩123,245 | +2.64% | 14.5만 |
|---|
| 2026.06.11 | ₩117,175 | ₩121,991 | ₩107,329 | ₩121,644 | +3.81% | 15.1만 |
|---|
| 2026.06.10 | ₩118,215 | ₩121,351 | ₩116,641 | ₩118,189 | -0.02% | 10.6만 |
|---|
| 2026.06.09 | ₩116,508 | ₩121,804 | ₩113,800 | ₩118,442 | +1.66% | 13.8만 |
|---|
| 2026.06.08 | ₩112,359 | ₩115,067 | ₩111,492 | ₩114,587 | +1.98% | 10.6만 |
|---|
| 2026.06.05 | ₩108,983 | ₩113,119 | ₩108,730 | ₩112,199 | +2.95% | 10.2만 |
|---|
| 2026.06.04 | ₩102,633 | ₩110,144 | ₩102,179 | ₩109,691 | +6.88% | 14만 |
|---|
| 2026.06.03 | ₩109,477 | ₩110,304 | ₩101,833 | ₩101,833 | -6.98% | 17.1만 |
|---|
| 2026.06.02 | ₩110,037 | ₩111,492 | ₩108,543 | ₩110,971 | +0.85% | 12.5만 |
|---|
| 2026.06.01 | ₩113,800 | ₩114,560 | ₩108,610 | ₩110,211 | -3.15% | 12.3만 |
|---|
| 2026.05.29 | ₩114,213 | ₩115,454 | ₩109,837 | ₩115,027 | +0.71% | 25.3만 |
|---|
| 2026.05.28 | ₩118,963 | ₩119,670 | ₩110,918 | ₩113,066 | -4.96% | 25.9만 |
|---|
| 2026.05.27 | ₩119,456 | ₩124,352 | ₩118,722 | ₩120,070 | +0.51% | 8.6만 |
|---|
| 2026.05.26 | ₩112,239 | ₩118,402 | ₩112,239 | ₩118,149 | +5.27% | 6.9만 |
|---|
| 2026.05.22 | ₩109,197 | ₩112,199 | ₩104,421 | ₩110,918 | +1.58% | 12.8만 |
|---|
| 2026.05.21 | ₩107,302 | ₩110,411 | ₩105,368 | ₩108,877 | +1.47% | 8.1만 |
|---|
| 2026.05.20 | ₩104,354 | ₩109,117 | ₩103,447 | ₩109,117 | +4.56% | 10.5만 |
|---|
| 2026.05.19 | ₩104,834 | ₩105,888 | ₩101,819 | ₩104,194 | -0.61% | 6.6만 |
|---|
| 2026.05.18 | ₩102,980 | ₩105,528 | ₩102,753 | ₩104,794 | +1.76% | 4만 |
|---|
| 2026.05.15 | ₩106,502 | ₩106,502 | ₩102,086 | ₩102,940 | -3.34% | 5.4만 |
|---|
| 2026.05.14 | ₩103,327 | ₩107,316 | ₩102,206 | ₩107,089 | +3.64% | 5만 |
|---|
| 2026.05.13 | ₩101,299 | ₩103,394 | ₩97,177 | ₩101,819 | +0.51% | 4.9만 |
|---|
| 2026.05.12 | ₩106,635 | ₩106,635 | ₩96,950 | ₩103,527 | -2.92% | 7.3만 |
|---|
| 2026.05.11 | ₩112,732 | ₩118,736 | ₩106,969 | ₩107,876 | -4.31% | 9만 |
|---|
| 2026.05.08 | ₩106,609 | ₩114,827 | ₩96,109 | ₩113,146 | +6.13% | 17만 |
|---|
| 2026.05.07 | ₩104,848 | ₩107,729 | ₩103,807 | ₩104,514 | -0.32% | 12.6만 |
|---|
| 2026.05.06 | ₩104,234 | ₩105,435 | ₩101,486 | ₩103,820 | -0.40% | 3만 |
|---|
| 2026.05.05 | ₩101,112 | ₩103,900 | ₩101,112 | ₩103,514 | +2.37% | 4만 |
|---|
| 2026.05.04 | ₩102,860 | ₩103,847 | ₩100,205 | ₩100,952 | -1.85% | 3.8만 |
|---|
| 2026.05.01 | ₩105,902 | ₩106,742 | ₩100,779 | ₩104,101 | -1.70% | 4.9만 |
|---|
| 2026.04.30 | ₩102,993 | ₩106,115 | ₩100,499 | ₩105,942 | +2.86% | 5.5만 |
|---|
| 2026.04.29 | ₩104,901 | ₩104,901 | ₩99,938 | ₩102,300 | -2.48% | 8.2만 |
|---|
| 2026.04.28 | ₩105,782 | ₩107,116 | ₩104,888 | ₩105,635 | -0.14% | 10.3만 |
|---|
| 2026.04.27 | ₩104,167 | ₩105,915 | ₩102,153 | ₩105,915 | +1.68% | 5.4만 |
|---|
| 2026.04.24 | ₩101,499 | ₩105,848 | ₩99,498 | ₩105,301 | +3.75% | 6만 |
|---|
| 2026.04.23 | ₩99,765 | ₩101,686 | ₩96,936 | ₩101,686 | +1.93% | 7.1만 |
|---|
| 2026.04.22 | ₩97,897 | ₩101,032 | ₩96,603 | ₩100,018 | +2.17% | 11.1만 |
|---|
| 2026.04.21 | ₩97,510 | ₩100,392 | ₩94,775 | ₩95,669 | -1.89% | 4.9만 |
|---|
| 2026.04.20 | ₩93,321 | ₩97,750 | ₩90,733 | ₩97,363 | +4.33% | 7.3만 |
|---|
| 2026.04.17 | ₩91,733 | ₩96,376 | ₩91,733 | ₩94,668 | +3.20% | 5.3만 |
|---|
| 2026.04.16 | ₩90,346 | ₩91,053 | ₩88,772 | ₩89,332 | -1.12% | 5만 |
|---|
| 2026.04.15 | ₩91,093 | ₩92,854 | ₩90,413 | ₩91,200 | +0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩89,012 | ₩92,240 | ₩89,012 | ₩90,960 | +2.19% | 6.6만 |
|---|
| 2026.04.13 | ₩84,076 | ₩90,159 | ₩81,701 | ₩89,505 | +6.46% | 6.8만 |
|---|
| 2026.04.10 | ₩84,943 | ₩85,250 | ₩83,248 | ₩84,569 | -0.44% | 8.4만 |
|---|
| 2026.04.09 | ₩80,914 | ₩86,023 | ₩80,087 | ₩84,476 | +4.40% | 8.4만 |
|---|
| 2026.04.08 | ₩78,152 | ₩81,594 | ₩77,765 | ₩81,061 | +3.72% | 9만 |
|---|
| 2026.04.07 | ₩73,656 | ₩75,697 | ₩72,576 | ₩74,670 | +1.38% | 8.3만 |
|---|
| 2026.04.06 | ₩71,628 | ₩74,070 | ₩71,562 | ₩73,843 | +3.09% | 6.7만 |
|---|
| 2026.04.02 | ₩71,188 | ₩72,896 | ₩68,360 | ₩71,308 | +0.17% | 5.1만 |
|---|
| 2026.04.01 | ₩70,828 | ₩75,137 | ₩69,374 | ₩72,149 | +1.86% | 6.6만 |
|---|
| 2026.03.31 | ₩69,707 | ₩70,908 | ₩67,599 | ₩70,001 | +0.42% | 5.6만 |
|---|
| 2026.03.30 | ₩70,414 | ₩70,454 | ₩67,706 | ₩68,467 | -2.77% | 4.3만 |
|---|
| 2026.03.27 | ₩70,401 | ₩70,935 | ₩67,799 | ₩70,308 | -0.13% | 6.2만 |
|---|
| 2026.03.26 | ₩71,095 | ₩72,589 | ₩70,321 | ₩70,895 | -0.28% | 3.2만 |
|---|
| 2026.03.25 | ₩75,791 | ₩76,458 | ₩71,842 | ₩72,215 | -4.72% | 6.1만 |
|---|
| 2026.03.24 | ₩74,737 | ₩76,244 | ₩74,203 | ₩74,670 | -0.09% | 4.7만 |
|---|
| 2026.03.23 | ₩73,563 | ₩77,485 | ₩73,563 | ₩75,124 | +2.12% | 6.9만 |
|---|
| 2026.03.20 | ₩71,828 | ₩73,790 | ₩71,188 | ₩72,936 | +1.54% | 10.3만 |
|---|
| 2026.03.19 | ₩70,308 | ₩72,922 | ₩70,308 | ₩71,828 | +2.16% | 4.4만 |
|---|
| 2026.03.18 | ₩71,055 | ₩72,255 | ₩70,041 | ₩70,735 | -0.45% | 6.1만 |
|---|
| 2026.03.17 | ₩67,159 | ₩72,496 | ₩66,906 | ₩71,855 | +6.99% | 9.5만 |
|---|
| 2026.03.16 | ₩65,318 | ₩67,693 | ₩63,370 | ₩65,278 | -0.06% | 9.7만 |
|---|
| 2026.03.13 | ₩72,709 | ₩74,710 | ₩63,544 | ₩63,984 | -12.00% | 12.8만 |
|---|
| 2026.03.12 | ₩71,855 | ₩73,323 | ₩68,907 | ₩70,374 | -2.06% | 8만 |
|---|
| 2026.03.11 | ₩74,603 | ₩75,751 | ₩72,322 | ₩73,549 | -1.41% | 4.2만 |
|---|
| 2026.03.10 | ₩74,323 | ₩77,805 | ₩72,989 | ₩75,337 | +1.36% | 9.9만 |
|---|
| 2026.03.09 | ₩71,402 | ₩74,403 | ₩67,626 | ₩73,950 | +3.57% | 9.2만 |
|---|
| 2026.03.06 | ₩75,057 | ₩75,097 | ₩71,722 | ₩73,123 | -2.58% | 8.8만 |
|---|
| 2026.03.05 | ₩75,177 | ₩78,819 | ₩72,029 | ₩78,139 | +3.94% | 13.5만 |
|---|
| 2026.03.04 | ₩72,282 | ₩76,658 | ₩72,135 | ₩76,351 | +5.63% | 4.6만 |
|---|
| 2026.03.03 | ₩69,387 | ₩72,842 | ₩68,747 | ₩72,015 | +3.79% | 3.6만 |
|---|
| 2026.03.02 | ₩68,040 | ₩71,682 | ₩68,040 | ₩70,748 | +3.98% | 4.7만 |
|---|
| 2026.02.27 | ₩70,401 | ₩71,268 | ₩68,040 | ₩69,787 | -0.87% | 7.6만 |
|---|
| 2026.02.26 | ₩72,309 | ₩74,056 | ₩71,068 | ₩71,922 | -0.54% | 5.8만 |
|---|
| 2026.02.25 | ₩70,895 | ₩72,869 | ₩70,374 | ₩72,682 | +2.52% | 3.3만 |
|---|
| 2026.02.24 | ₩70,121 | ₩71,161 | ₩69,654 | ₩70,241 | +0.17% | 6.6만 |
|---|
| 2026.02.23 | ₩72,616 | ₩72,616 | ₩67,853 | ₩70,121 | -3.44% | 9.4만 |
|---|
| 2026.02.20 | ₩72,816 | ₩74,323 | ₩71,962 | ₩72,669 | -0.20% | 4.1만 |
|---|
| 2026.02.19 | ₩72,175 | ₩73,536 | ₩70,908 | ₩73,029 | +1.18% | 7.4만 |
|---|
| 2026.02.18 | ₩69,867 | ₩73,229 | ₩69,867 | ₩73,163 | +4.72% | 5.3만 |
|---|
| 2026.02.17 | ₩69,774 | ₩71,775 | ₩69,174 | ₩70,481 | +1.01% | 5.4만 |
|---|
| 2026.02.13 | ₩72,842 | ₩73,936 | ₩68,973 | ₩69,200 | -5.00% | 4.8만 |
|---|
| 2026.02.12 | ₩74,483 | ₩76,538 | ₩71,882 | ₩73,269 | -1.63% | 8.4만 |
|---|
| 2026.02.11 | ₩75,604 | ₩76,458 | ₩72,309 | ₩73,576 | -2.68% | 5.2만 |
|---|
| 2026.02.10 | ₩77,365 | ₩77,365 | ₩74,443 | ₩75,684 | -2.17% | 6.5만 |
|---|
| 2026.02.09 | ₩74,083 | ₩77,578 | ₩74,083 | ₩77,392 | +4.47% | 4.2만 |
|---|
| 2026.02.06 | ₩69,681 | ₩75,030 | ₩69,681 | ₩74,297 | +6.62% | 8.1만 |
|---|
| 2026.02.05 | ₩72,082 | ₩72,082 | ₩68,093 | ₩68,640 | -4.78% | 5.5만 |
|---|
| 2026.02.04 | ₩70,694 | ₩73,043 | ₩69,761 | ₩72,202 | +2.13% | 6.9만 |
|---|
| 2026.02.03 | ₩69,907 | ₩71,255 | ₩67,906 | ₩70,268 | +0.52% | 8.3만 |
|---|
| 2026.02.02 | ₩69,294 | ₩71,215 | ₩68,640 | ₩70,121 | +1.19% | 5.3만 |
|---|
| 2026.01.30 | ₩67,212 | ₩70,494 | ₩66,879 | ₩68,880 | +2.48% | 5.2만 |
|---|
| 2026.01.29 | ₩67,813 | ₩68,800 | ₩66,879 | ₩67,439 | -0.55% | 5.8만 |
|---|
| 2026.01.28 | ₩71,655 | ₩72,616 | ₩67,533 | ₩67,533 | -5.75% | 5.7만 |
|---|
| 2026.01.27 | ₩75,724 | ₩75,724 | ₩71,001 | ₩71,148 | -6.04% | 6.2만 |
|---|
| 2026.01.26 | ₩76,138 | ₩77,779 | ₩75,084 | ₩75,084 | -1.38% | 4.1만 |
|---|
| 2026.01.23 | ₩80,393 | ₩81,341 | ₩74,163 | ₩76,058 | -5.39% | 16.4만 |
|---|
| 2026.01.22 | ₩79,993 | ₩82,101 | ₩79,993 | ₩80,980 | +1.23% | 2.7만 |
|---|
| 2026.01.21 | ₩77,018 | ₩80,100 | ₩76,911 | ₩80,033 | +3.91% | 8만 |
|---|
| 2026.01.20 | ₩79,166 | ₩80,540 | ₩76,138 | ₩76,485 | -3.39% | 15.5만 |
|---|
| 2026.01.16 | ₩80,540 | ₩82,275 | ₩80,460 | ₩81,141 | +0.75% | 4.3만 |
|---|
| 2026.01.15 | ₩80,220 | ₩82,461 | ₩79,393 | ₩80,847 | +0.78% | 5.5만 |
|---|
| 2026.01.14 | ₩79,353 | ₩80,980 | ₩78,526 | ₩80,794 | +1.82% | 7.2만 |
|---|
| 2026.01.13 | ₩79,673 | ₩81,381 | ₩77,779 | ₩79,740 | +0.08% | 6.3만 |
|---|
| 2026.01.12 | ₩82,875 | ₩83,555 | ₩79,006 | ₩79,673 | -3.86% | 10.9만 |
|---|
| 2026.01.09 | ₩88,451 | ₩90,399 | ₩86,690 | ₩88,051 | -0.45% | 5.3만 |
|---|
| 2026.01.08 | ₩90,653 | ₩91,387 | ₩86,544 | ₩88,451 | -2.43% | 9.1만 |
|---|
| 2026.01.07 | ₩89,505 | ₩92,547 | ₩88,718 | ₩91,373 | +2.09% | 7만 |
|---|
| 2026.01.06 | ₩88,211 | ₩89,719 | ₩86,637 | ₩89,012 | +0.91% | 4.5만 |
|---|
| 2026.01.05 | ₩88,238 | ₩92,094 | ₩82,355 | ₩88,878 | +0.73% | 5.4만 |
|---|
| 2026.01.02 | ₩89,946 | ₩90,346 | ₩87,251 | ₩88,518 | -1.59% | 6.8만 |
|---|
| 2025.12.31 | ₩92,681 | ₩92,681 | ₩88,118 | ₩89,319 | -3.63% | 11.2만 |
|---|
| 2025.12.30 | ₩93,027 | ₩94,655 | ₩91,600 | ₩92,721 | -0.33% | 4.1만 |
|---|
| 2025.12.29 | ₩93,601 | ₩93,601 | ₩91,640 | ₩92,961 | -0.68% | 4.8만 |
|---|
| 2025.12.26 | ₩93,188 | ₩94,642 | ₩90,906 | ₩93,574 | +0.42% | 6.3만 |
|---|
| 2025.12.24 | ₩92,440 | ₩93,695 | ₩87,971 | ₩92,974 | +0.58% | 5.1만 |
|---|
| 2025.12.23 | ₩91,613 | ₩93,348 | ₩91,613 | ₩92,961 | +1.47% | 3.7만 |
|---|
| 2025.12.22 | ₩91,520 | ₩93,761 | ₩89,479 | ₩92,054 | +0.58% | 4.6만 |
|---|
| 2025.12.19 | ₩90,119 | ₩92,507 | ₩89,799 | ₩92,374 | +2.50% | 9.7만 |
|---|
| 2025.12.18 | ₩90,800 | ₩92,320 | ₩89,839 | ₩90,293 | -0.56% | 4.4만 |
|---|
| 2025.12.17 | ₩89,626 | ₩92,134 | ₩88,785 | ₩89,305 | -0.36% | 5.8만 |
|---|
| 2025.12.16 | ₩86,704 | ₩90,786 | ₩84,342 | ₩89,946 | +3.74% | 7.9만 |
|---|
| 2025.12.15 | ₩89,359 | ₩89,359 | ₩85,450 | ₩86,477 | -3.22% | 5.5만 |
|---|
| 2025.12.12 | ₩89,385 | ₩89,385 | ₩87,251 | ₩87,998 | -1.55% | 5.1만 |
|---|
| 2025.12.11 | ₩86,717 | ₩92,040 | ₩85,130 | ₩89,079 | +2.72% | 11만 |
|---|
| 2025.12.10 | ₩82,088 | ₩85,943 | ₩82,088 | ₩84,836 | +3.35% | 9.5만 |
|---|
| 2025.12.09 | ₩78,486 | ₩82,995 | ₩78,486 | ₩81,968 | +4.44% | 7.3만 |
|---|
| 2025.12.08 | ₩79,686 | ₩79,860 | ₩77,485 | ₩77,992 | -2.13% | 6.5만 |
|---|
| 2025.12.05 | ₩79,153 | ₩80,300 | ₩78,859 | ₩79,566 | +0.52% | 6.5만 |
|---|
| 2025.12.04 | ₩78,272 | ₩79,993 | ₩77,392 | ₩79,486 | +1.55% | 7.3만 |
|---|
| 2025.12.03 | ₩76,338 | ₩79,019 | ₩76,324 | ₩78,246 | +2.50% | 6.9만 |
|---|
| 2025.12.02 | ₩76,538 | ₩77,645 | ₩75,284 | ₩75,511 | -1.34% | 5만 |
|---|
| 2025.12.01 | ₩77,178 | ₩78,592 | ₩75,791 | ₩75,791 | -1.80% | 7.4만 |
|---|
| 2025.11.28 | ₩78,366 | ₩80,047 | ₩77,979 | ₩78,646 | +0.36% | 7.7만 |
|---|
| 2025.11.26 | ₩76,591 | ₩80,047 | ₩76,204 | ₩78,873 | +2.98% | 8.8만 |
|---|
| 2025.11.25 | ₩74,443 | ₩78,032 | ₩74,257 | ₩77,405 | +3.98% | 5.7만 |
|---|
| 2025.11.24 | ₩72,375 | ₩74,750 | ₩71,428 | ₩73,883 | +2.08% | 7.4만 |
|---|
| 2025.11.21 | ₩69,520 | ₩73,283 | ₩68,733 | ₩72,762 | +4.66% | 7.8만 |
|---|
| 2025.11.20 | ₩72,349 | ₩73,096 | ₩69,480 | ₩69,641 | -3.74% | 13만 |
|---|
| 2025.11.19 | ₩69,761 | ₩71,708 | ₩69,707 | ₩71,535 | +2.54% | 9만 |
|---|
| 2025.11.18 | ₩67,866 | ₩70,361 | ₩67,866 | ₩70,161 | +3.38% | 13.1만 |
|---|
| 2025.11.17 | ₩70,454 | ₩71,922 | ₩68,306 | ₩68,320 | -3.03% | 11.5만 |
|---|
| 2025.11.14 | ₩70,481 | ₩72,109 | ₩68,707 | ₩71,201 | +1.02% | 9.3만 |
|---|
| 2025.11.13 | ₩69,534 | ₩72,335 | ₩69,534 | ₩71,148 | +2.32% | 8.8만 |
|---|
| 2025.11.12 | ₩68,493 | ₩69,987 | ₩67,733 | ₩69,974 | +2.16% | 10.3만 |
|---|
| 2025.11.11 | ₩68,146 | ₩69,707 | ₩67,373 | ₩68,960 | +1.19% | 8.9만 |
|---|
| 2025.11.10 | ₩71,375 | ₩71,375 | ₩65,025 | ₩68,040 | -4.67% | 12만 |
|---|
| 2025.11.07 | ₩73,883 | ₩76,151 | ₩71,362 | ₩72,055 | -2.47% | 6.4만 |
|---|
| 2025.11.06 | ₩76,191 | ₩78,166 | ₩74,043 | ₩74,897 | -1.70% | 6만 |
|---|
| 2025.11.05 | ₩74,056 | ₩77,098 | ₩73,976 | ₩76,978 | +3.95% | 5.6만 |
|---|
| 2025.11.04 | ₩74,270 | ₩75,697 | ₩73,456 | ₩73,723 | -0.74% | 4.4만 |
|---|
| 2025.11.03 | ₩73,163 | ₩75,364 | ₩72,282 | ₩75,137 | +2.70% | 6.6만 |
|---|
| 2025.10.31 | ₩72,055 | ₩74,577 | ₩72,055 | ₩73,523 | +2.04% | 5만 |
|---|
| 2025.10.30 | ₩74,577 | ₩76,111 | ₩72,295 | ₩72,442 | -2.86% | 5.1만 |
|---|
| 2025.10.29 | ₩77,925 | ₩79,099 | ₩74,683 | ₩75,084 | -3.65% | 6.9만 |
|---|
| 2025.10.28 | ₩78,072 | ₩80,167 | ₩76,191 | ₩78,379 | +0.39% | 6.3만 |
|---|
| 2025.10.27 | ₩82,221 | ₩82,461 | ₩78,392 | ₩78,472 | -4.56% | 7.5만 |
|---|
| 2025.10.24 | ₩80,367 | ₩83,555 | ₩78,326 | ₩81,701 | +1.66% | 8.3만 |
|---|
| 2025.10.23 | ₩78,166 | ₩79,500 | ₩76,351 | ₩78,779 | +0.79% | 10.2만 |
|---|
| 2025.10.22 | ₩74,243 | ₩78,019 | ₩72,189 | ₩77,872 | +4.89% | 9.8만 |
|---|
| 2025.10.21 | ₩72,749 | ₩75,337 | ₩72,696 | ₩74,243 | +2.05% | 5.1만 |
|---|
| 2025.10.20 | ₩71,788 | ₩74,043 | ₩71,788 | ₩73,336 | +2.16% | 7만 |
|---|
| 2025.10.17 | ₩71,428 | ₩73,149 | ₩71,295 | ₩71,668 | +0.34% | 4.1만 |
|---|
| 2025.10.16 | ₩77,365 | ₩77,392 | ₩71,028 | ₩71,335 | -7.79% | 7.3만 |
|---|
| 2025.10.15 | ₩78,819 | ₩79,526 | ₩76,071 | ₩77,285 | -1.95% | 5.9만 |
|---|
| 2025.10.14 | ₩73,656 | ₩77,645 | ₩73,656 | ₩77,392 | +5.07% | 6.3만 |
|---|
| 2025.10.13 | ₩73,936 | ₩75,124 | ₩72,589 | ₩75,070 | +1.53% | 5.9만 |
|---|
| 2025.10.10 | ₩77,405 | ₩80,540 | ₩72,882 | ₩73,056 | -5.62% | 8.7만 |
|---|