시장 데이터를 불러오는 중
전체 종목
Atlanticus Holdings Corporation - 6.125% Senior Notes due 2026 과거 주가
Atlanticus Holdings Corporation - 6.125% Senior Notes due 2026 · ATLCL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlanticus Holdings Corporation - 6.125% Senior Notes due 2026 · ATLCL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,840 | ₩33,901 | ₩33,834 | ₩33,834 | -0.02% | 1.6천 |
| 2026.10.08 | ₩33,807 | ₩33,899 | ₩33,703 | ₩33,834 | +0.08% | 9천 |
| 2026.10.07 | ₩33,767 | ₩33,901 | ₩33,767 | ₩33,840 | +0.22% | 6.4천 |
| 2026.10.06 | ₩33,840 | ₩33,860 | ₩33,834 | ₩33,840 | 0.00% | 5.6천 |
| 2026.10.05 | ₩33,847 | ₩33,855 | ₩33,834 | ₩33,842 | -0.02% | 3.3천 |
| 2026.10.02 | ₩33,807 | ₩33,874 | ₩33,807 | ₩33,834 | +0.08% | 1.6만 |
| 2026.10.01 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 200 |
| 2026.09.30 | ₩33,780 | ₩33,874 | ₩33,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,874 |
| +0.28% |
| 8.4천 |
| 2026.09.29 | ₩33,780 | ₩33,834 | ₩33,780 | ₩33,780 | 0.00% | 5.3천 |
|---|
| 2026.09.28 | ₩33,767 | ₩33,780 | ₩33,727 | ₩33,774 | +0.02% | 6.3천 |
|---|
| 2026.09.25 | ₩33,767 | ₩33,787 | ₩33,700 | ₩33,740 | -0.08% | 5만 |
|---|
| 2026.09.24 | ₩33,727 | ₩33,834 | ₩33,727 | ₩33,753 | +0.08% | 1.3만 |
|---|
| 2026.09.23 | ₩33,767 | ₩33,807 | ₩33,713 | ₩33,713 | -0.16% | 8.6천 |
|---|
| 2026.09.22 | ₩33,743 | ₩33,807 | ₩33,700 | ₩33,727 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩33,747 | ₩33,834 | ₩33,660 | ₩33,700 | -0.14% | 6.4천 |
|---|
| 2026.09.18 | ₩33,700 | ₩33,740 | ₩33,660 | ₩33,740 | +0.12% | 3천 |
|---|
| 2026.09.17 | ₩33,693 | ₩33,753 | ₩33,646 | ₩33,700 | +0.02% | 5.9천 |
|---|
| 2026.09.16 | ₩33,739 | ₩33,739 | ₩33,677 | ₩33,713 | -0.08% | 1.6만 |
|---|
| 2026.09.15 | ₩33,700 | ₩33,740 | ₩33,687 | ₩33,687 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩33,700 | ₩33,727 | ₩33,700 | ₩33,713 | +0.04% | 1.7천 |
|---|
| 2026.09.11 | ₩33,740 | ₩33,740 | ₩33,673 | ₩33,727 | -0.04% | 4.5천 |
|---|
| 2026.09.10 | ₩33,673 | ₩33,713 | ₩33,620 | ₩33,713 | +0.12% | 2.4만 |
|---|
| 2026.09.09 | ₩33,660 | ₩33,700 | ₩33,606 | ₩33,700 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,673 | ₩33,685 | ₩33,560 | ₩33,606 | -0.20% | 4.8천 |
|---|
| 2026.09.04 | ₩33,700 | ₩33,700 | ₩33,687 | ₩33,687 | -0.04% | 1.5천 |
|---|
| 2026.09.03 | ₩33,687 | ₩33,727 | ₩33,553 | ₩33,727 | +0.12% | 6.6천 |
|---|
| 2026.09.02 | ₩33,687 | ₩33,713 | ₩33,669 | ₩33,692 | +0.02% | 1.8천 |
|---|
| 2026.09.01 | ₩33,687 | ₩33,687 | ₩33,673 | ₩33,673 | -0.04% | 3.1만 |
|---|
| 2026.08.31 | ₩33,687 | ₩33,713 | ₩33,673 | ₩33,673 | -0.04% | 3.8천 |
|---|
| 2026.08.28 | ₩33,680 | ₩33,727 | ₩33,633 | ₩33,693 | +0.04% | 1.4천 |
|---|
| 2026.08.27 | ₩33,646 | ₩33,687 | ₩33,606 | ₩33,687 | +0.12% | 2.5천 |
|---|
| 2026.08.26 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩33,616 | ₩33,646 | ₩33,616 | ₩33,646 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩33,646 | ₩33,646 | ₩33,606 | ₩33,646 | 0.00% | 6.8천 |
|---|
| 2026.08.21 | ₩33,593 | ₩33,640 | ₩33,593 | ₩33,593 | 0.00% | 7.7천 |
|---|
| 2026.08.20 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩33,574 | ₩33,620 | ₩33,574 | ₩33,620 | +0.14% | 4.1천 |
|---|
| 2026.08.18 | ₩33,566 | ₩33,727 | ₩33,566 | ₩33,593 | +0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩33,620 | ₩33,687 | ₩33,513 | ₩33,566 | -0.16% | 4.9천 |
|---|
| 2026.08.14 | ₩33,580 | ₩33,593 | ₩33,580 | ₩33,580 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩33,566 | ₩33,606 | ₩33,546 | ₩33,546 | -0.06% | 2.1천 |
|---|
| 2026.08.12 | ₩33,526 | ₩33,593 | ₩33,513 | ₩33,566 | +0.12% | 1.3만 |
|---|
| 2026.08.11 | ₩33,550 | ₩33,550 | ₩33,475 | ₩33,526 | -0.07% | 1.4천 |
|---|
| 2026.08.10 | ₩33,499 | ₩33,566 | ₩33,499 | ₩33,539 | +0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩33,499 | ₩33,499 | ₩33,486 | ₩33,499 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩33,466 | ₩33,499 | ₩33,466 | ₩33,499 | +0.10% | 2.8천 |
|---|
| 2026.08.05 | ₩33,493 | ₩33,499 | ₩33,493 | ₩33,499 | +0.02% | 1.6천 |
|---|
| 2026.08.04 | ₩33,473 | ₩33,553 | ₩33,473 | ₩33,513 | +0.12% | 4.4천 |
|---|
| 2026.08.03 | ₩33,562 | ₩33,580 | ₩33,473 | ₩33,473 | -0.27% | 4.1천 |
|---|
| 2026.07.31 | ₩33,473 | ₩33,740 | ₩33,433 | ₩33,740 | +0.80% | 1.1만 |
|---|
| 2026.07.30 | ₩33,473 | ₩33,510 | ₩33,459 | ₩33,510 | +0.11% | 2.3천 |
|---|
| 2026.07.29 | ₩33,473 | ₩33,499 | ₩33,433 | ₩33,473 | 0.00% | 6.4천 |
|---|
| 2026.07.28 | ₩33,473 | ₩33,513 | ₩33,433 | ₩33,473 | 0.00% | 6.7천 |
|---|
| 2026.07.27 | ₩33,473 | ₩33,493 | ₩33,473 | ₩33,473 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩33,433 | ₩33,499 | ₩33,433 | ₩33,499 | +0.20% | 5.1천 |
|---|
| 2026.07.23 | ₩33,539 | ₩33,546 | ₩33,419 | ₩33,459 | -0.24% | 3천 |
|---|
| 2026.07.22 | ₩33,411 | ₩33,569 | ₩33,411 | ₩33,519 | +0.32% | 3.1천 |
|---|
| 2026.07.21 | ₩33,433 | ₩33,630 | ₩33,419 | ₩33,459 | +0.08% | 2.9만 |
|---|
| 2026.07.20 | ₩33,433 | ₩33,433 | ₩33,419 | ₩33,433 | 0.00% | 2.2천 |
|---|
| 2026.07.17 | ₩33,433 | ₩33,446 | ₩33,419 | ₩33,419 | -0.04% | 4.9천 |
|---|
| 2026.07.16 | ₩33,560 | ₩33,628 | ₩33,392 | ₩33,412 | -0.44% | 1만 |
|---|
| 2026.07.15 | ₩33,539 | ₩33,546 | ₩33,392 | ₩33,430 | -0.33% | 1.1만 |
|---|
| 2026.07.14 | ₩33,887 | ₩33,954 | ₩33,880 | ₩33,954 | +0.20% | 5.8천 |
|---|
| 2026.07.13 | ₩33,860 | ₩33,954 | ₩33,860 | ₩33,894 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩33,914 | ₩33,927 | ₩33,880 | ₩33,927 | +0.04% | 900 |
|---|
| 2026.07.09 | ₩33,901 | ₩33,914 | ₩33,860 | ₩33,874 | -0.08% | 2.2천 |
|---|
| 2026.07.08 | ₩33,820 | ₩33,914 | ₩33,820 | ₩33,914 | +0.28% | 6.5천 |
|---|
| 2026.07.07 | ₩33,807 | ₩33,847 | ₩33,767 | ₩33,807 | 0.00% | 2.6천 |
|---|
| 2026.07.06 | ₩33,720 | ₩33,774 | ₩33,720 | ₩33,753 | +0.10% | 5.5천 |
|---|
| 2026.07.02 | ₩33,727 | ₩33,767 | ₩33,679 | ₩33,767 | +0.12% | 5.5천 |
|---|
| 2026.07.01 | ₩33,764 | ₩33,764 | ₩33,680 | ₩33,740 | -0.07% | 2.7천 |
|---|
| 2026.06.30 | ₩33,700 | ₩33,767 | ₩33,580 | ₩33,580 | -0.36% | 3.4만 |
|---|
| 2026.06.29 | ₩33,707 | ₩33,753 | ₩33,707 | ₩33,753 | +0.14% | 7.2천 |
|---|
| 2026.06.26 | ₩33,566 | ₩33,740 | ₩33,566 | ₩33,740 | +0.52% | 2.2천 |
|---|
| 2026.06.25 | ₩33,660 | ₩33,753 | ₩33,660 | ₩33,727 | +0.20% | 4.8천 |
|---|
| 2026.06.24 | ₩33,633 | ₩33,713 | ₩33,633 | ₩33,713 | +0.24% | 1.9천 |
|---|
| 2026.06.23 | ₩33,720 | ₩33,720 | ₩33,580 | ₩33,687 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩33,713 | ₩33,713 | ₩33,708 | ₩33,713 | 0.00% | 6.1천 |
|---|
| 2026.06.18 | ₩33,713 | ₩33,740 | ₩33,700 | ₩33,720 | +0.02% | 9.1천 |
|---|
| 2026.06.17 | ₩33,713 | ₩33,713 | ₩33,700 | ₩33,713 | 0.00% | 3천 |
|---|
| 2026.06.16 | ₩33,646 | ₩33,713 | ₩33,640 | ₩33,713 | +0.20% | 6.3천 |
|---|
| 2026.06.15 | ₩33,700 | ₩33,713 | ₩33,660 | ₩33,700 | 0.00% | 5.2천 |
|---|
| 2026.06.12 | ₩33,712 | ₩33,727 | ₩33,630 | ₩33,673 | -0.12% | 3.9천 |
|---|
| 2026.06.11 | ₩33,673 | ₩33,740 | ₩33,638 | ₩33,700 | +0.08% | 4.8천 |
|---|
| 2026.06.10 | ₩33,673 | ₩33,687 | ₩33,569 | ₩33,660 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,687 | ₩33,700 | ₩33,593 | ₩33,667 | -0.06% | 9.5천 |
|---|
| 2026.06.08 | ₩33,673 | ₩33,700 | ₩33,502 | ₩33,673 | 0.00% | 9.2천 |
|---|
| 2026.06.05 | ₩33,613 | ₩33,687 | ₩33,606 | ₩33,680 | +0.20% | 1.2천 |
|---|
| 2026.06.04 | ₩33,502 | ₩33,700 | ₩33,502 | ₩33,687 | +0.55% | 8천 |
|---|
| 2026.06.03 | ₩33,660 | ₩33,700 | ₩33,660 | ₩33,687 | +0.08% | 900 |
|---|
| 2026.06.02 | ₩33,499 | ₩33,687 | ₩33,499 | ₩33,673 | +0.52% | 7.1천 |
|---|
| 2026.06.01 | ₩33,513 | ₩33,673 | ₩33,513 | ₩33,633 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩33,624 | ₩33,633 | ₩33,526 | ₩33,526 | -0.29% | 8.9천 |
|---|
| 2026.05.28 | ₩33,499 | ₩33,673 | ₩33,499 | ₩33,513 | +0.04% | 6.7천 |
|---|
| 2026.05.27 | ₩33,633 | ₩33,633 | ₩33,477 | ₩33,633 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩33,626 | ₩33,633 | ₩33,533 | ₩33,633 | +0.02% | 4.4만 |
|---|
| 2026.05.22 | ₩33,459 | ₩33,566 | ₩33,459 | ₩33,566 | +0.32% | 4.6천 |
|---|
| 2026.05.21 | ₩33,459 | ₩33,501 | ₩33,459 | ₩33,459 | 0.00% | 1.8천 |
|---|
| 2026.05.20 | ₩33,419 | ₩33,459 | ₩33,419 | ₩33,426 | +0.02% | 3.3천 |
|---|
| 2026.05.19 | ₩33,459 | ₩33,459 | ₩33,433 | ₩33,453 | -0.02% | 2.9천 |
|---|
| 2026.05.18 | ₩33,499 | ₩33,519 | ₩33,419 | ₩33,419 | -0.24% | 2.8천 |
|---|
| 2026.05.15 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 1.5천 |
|---|
| 2026.05.14 | ₩33,486 | ₩33,486 | ₩33,433 | ₩33,433 | -0.16% | 3.7천 |
|---|
| 2026.05.13 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,486 | ₩33,526 | ₩33,446 | ₩33,446 | -0.12% | 1.3천 |
|---|
| 2026.05.11 | ₩33,499 | ₩33,499 | ₩33,446 | ₩33,446 | -0.16% | 1.8천 |
|---|
| 2026.05.08 | ₩33,566 | ₩33,687 | ₩33,459 | ₩33,473 | -0.28% | 4.5천 |
|---|
| 2026.05.07 | ₩33,446 | ₩33,446 | ₩33,433 | ₩33,433 | -0.04% | 1.8천 |
|---|
| 2026.05.06 | ₩33,478 | ₩33,486 | ₩33,433 | ₩33,433 | -0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩33,433 | ₩33,433 | ₩33,419 | ₩33,433 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩33,433 | ₩33,479 | ₩33,419 | ₩33,433 | 0.00% | 8천 |
|---|
| 2026.05.01 | ₩33,419 | ₩33,433 | ₩33,419 | ₩33,419 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩33,419 | ₩33,426 | ₩33,406 | ₩33,419 | 0.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,419 | ₩33,439 | ₩33,392 | ₩33,419 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩33,419 | ₩33,446 | ₩33,419 | ₩33,433 | +0.04% | 6.2천 |
|---|
| 2026.04.27 | ₩33,433 | ₩33,433 | ₩33,419 | ₩33,419 | -0.04% | 1.9천 |
|---|
| 2026.04.24 | ₩33,470 | ₩33,470 | ₩33,433 | ₩33,433 | -0.11% | 3.4천 |
|---|
| 2026.04.23 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩33,392 | ₩33,433 | ₩33,392 | ₩33,433 | +0.12% | 2.4천 |
|---|
| 2026.04.21 | ₩33,419 | ₩33,439 | ₩33,415 | ₩33,419 | 0.00% | 2.6천 |
|---|
| 2026.04.20 | ₩33,446 | ₩33,473 | ₩33,419 | ₩33,419 | -0.08% | 5.5천 |
|---|
| 2026.04.17 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 800 |
|---|
| 2026.04.16 | ₩33,399 | ₩33,433 | ₩33,366 | ₩33,419 | +0.06% | 2.7만 |
|---|
| 2026.04.15 | ₩33,366 | ₩33,433 | ₩33,366 | ₩33,433 | +0.20% | 2.7만 |
|---|
| 2026.04.14 | ₩33,753 | ₩33,753 | ₩33,499 | ₩33,646 | -0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩33,652 | ₩33,700 | ₩33,593 | ₩33,687 | +0.10% | 8.7천 |
|---|
| 2026.04.10 | ₩33,740 | ₩33,740 | ₩33,640 | ₩33,640 | -0.30% | 1.6천 |
|---|
| 2026.04.09 | ₩33,573 | ₩33,606 | ₩33,553 | ₩33,606 | +0.10% | 6.9천 |
|---|
| 2026.04.08 | ₩33,499 | ₩33,553 | ₩33,499 | ₩33,553 | +0.16% | 2.7천 |
|---|
| 2026.04.07 | ₩33,473 | ₩33,499 | ₩33,453 | ₩33,462 | -0.03% | 9.9천 |
|---|
| 2026.04.06 | ₩33,433 | ₩33,473 | ₩33,419 | ₩33,433 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩33,433 | ₩33,473 | ₩33,419 | ₩33,446 | +0.04% | 2.9천 |
|---|
| 2026.04.01 | ₩33,392 | ₩33,482 | ₩33,392 | ₩33,433 | +0.12% | 1.2만 |
|---|
| 2026.03.31 | ₩33,419 | ₩33,459 | ₩33,379 | ₩33,419 | 0.00% | 3.3만 |
|---|
| 2026.03.30 | ₩33,499 | ₩33,499 | ₩33,419 | ₩33,459 | -0.12% | 2.6만 |
|---|
| 2026.03.27 | ₩33,419 | ₩33,486 | ₩33,392 | ₩33,419 | 0.00% | 3.1만 |
|---|
| 2026.03.26 | ₩33,406 | ₩33,433 | ₩33,379 | ₩33,419 | +0.04% | 8.8천 |
|---|
| 2026.03.25 | ₩33,412 | ₩33,419 | ₩33,367 | ₩33,419 | +0.02% | 1만 |
|---|
| 2026.03.24 | ₩33,406 | ₩33,406 | ₩33,326 | ₩33,392 | -0.04% | 1.5만 |
|---|
| 2026.03.23 | ₩33,406 | ₩33,486 | ₩33,406 | ₩33,433 | +0.08% | 6.2천 |
|---|
| 2026.03.20 | ₩33,419 | ₩33,459 | ₩33,299 | ₩33,406 | -0.04% | 22.2만 |
|---|
| 2026.03.19 | ₩33,419 | ₩33,453 | ₩33,406 | ₩33,419 | 0.00% | 1.7만 |
|---|
| 2026.03.18 | ₩33,513 | ₩33,513 | ₩33,419 | ₩33,419 | -0.28% | 5.3천 |
|---|
| 2026.03.17 | ₩33,433 | ₩33,459 | ₩33,419 | ₩33,419 | -0.04% | 6.3천 |
|---|
| 2026.03.16 | ₩33,446 | ₩33,479 | ₩33,419 | ₩33,419 | -0.08% | 4.2천 |
|---|
| 2026.03.13 | ₩33,526 | ₩33,526 | ₩33,406 | ₩33,419 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩33,419 | ₩33,489 | ₩33,406 | ₩33,489 | +0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩33,419 | ₩33,453 | ₩33,406 | ₩33,419 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩33,419 | ₩33,453 | ₩33,392 | ₩33,392 | -0.08% | 3.4만 |
|---|
| 2026.03.09 | ₩33,453 | ₩33,473 | ₩33,412 | ₩33,412 | -0.12% | 5.7천 |
|---|
| 2026.03.06 | ₩33,437 | ₩33,446 | ₩33,433 | ₩33,433 | -0.01% | 7.2천 |
|---|
| 2026.03.05 | ₩33,473 | ₩33,526 | ₩33,433 | ₩33,486 | +0.04% | 2.5만 |
|---|
| 2026.03.04 | ₩33,453 | ₩33,566 | ₩33,453 | ₩33,486 | +0.10% | 1.2만 |
|---|
| 2026.03.03 | ₩33,471 | ₩33,499 | ₩33,392 | ₩33,433 | -0.12% | 1.1만 |
|---|
| 2026.03.02 | ₩33,366 | ₩33,473 | ₩33,366 | ₩33,433 | +0.20% | 4.5천 |
|---|
| 2026.02.27 | ₩33,566 | ₩33,566 | ₩33,366 | ₩33,366 | -0.60% | 2.7만 |
|---|
| 2026.02.26 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩33,566 | ₩33,566 | ₩33,445 | ₩33,499 | -0.20% | 1.7천 |
|---|
| 2026.02.24 | ₩33,473 | ₩33,566 | ₩33,473 | ₩33,561 | +0.26% | 6.9천 |
|---|
| 2026.02.23 | ₩33,499 | ₩33,499 | ₩33,366 | ₩33,416 | -0.25% | 3.1천 |
|---|
| 2026.02.20 | ₩33,392 | ₩33,406 | ₩33,366 | ₩33,382 | -0.03% | 6.6천 |
|---|
| 2026.02.19 | ₩33,366 | ₩33,396 | ₩33,366 | ₩33,395 | +0.09% | 4천 |
|---|
| 2026.02.18 | ₩33,388 | ₩33,453 | ₩33,366 | ₩33,366 | -0.07% | 7.9천 |
|---|
| 2026.02.17 | ₩33,392 | ₩33,499 | ₩33,392 | ₩33,473 | +0.24% | 9.3천 |
|---|
| 2026.02.13 | ₩33,372 | ₩33,415 | ₩33,299 | ₩33,406 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩33,319 | ₩33,473 | ₩33,319 | ₩33,366 | +0.14% | 1.2만 |
|---|
| 2026.02.11 | ₩33,406 | ₩33,433 | ₩33,366 | ₩33,426 | +0.06% | 8.9천 |
|---|
| 2026.02.10 | ₩33,366 | ₩33,406 | ₩33,366 | ₩33,406 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩33,406 | ₩33,406 | ₩33,366 | ₩33,386 | -0.06% | 1.8만 |
|---|
| 2026.02.06 | ₩33,366 | ₩33,406 | ₩33,326 | ₩33,406 | +0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩33,312 | ₩33,392 | ₩33,305 | ₩33,366 | +0.16% | 8천 |
|---|
| 2026.02.04 | ₩33,392 | ₩33,392 | ₩33,312 | ₩33,392 | 0.00% | 3.8천 |
|---|
| 2026.02.03 | ₩33,366 | ₩33,406 | ₩33,348 | ₩33,392 | +0.08% | 1.5만 |
|---|
| 2026.02.02 | ₩33,299 | ₩33,366 | ₩33,285 | ₩33,339 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩33,299 | ₩33,366 | ₩33,165 | ₩33,312 | +0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩33,138 | ₩33,366 | ₩33,138 | ₩33,326 | +0.56% | 7.9천 |
|---|
| 2026.01.28 | ₩33,232 | ₩33,379 | ₩33,232 | ₩33,379 | +0.44% | 1만 |
|---|
| 2026.01.27 | ₩33,165 | ₩33,326 | ₩33,165 | ₩33,299 | +0.40% | 1.9만 |
|---|
| 2026.01.26 | ₩32,951 | ₩33,232 | ₩32,951 | ₩33,165 | +0.65% | 2.2만 |
|---|
| 2026.01.23 | ₩32,978 | ₩33,031 | ₩32,978 | ₩33,031 | +0.16% | 6.6천 |
|---|
| 2026.01.22 | ₩33,031 | ₩33,045 | ₩32,978 | ₩32,998 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩33,031 | ₩33,031 | ₩32,951 | ₩33,005 | -0.08% | 1.1만 |
|---|
| 2026.01.20 | ₩32,871 | ₩33,021 | ₩32,857 | ₩32,924 | +0.16% | 2만 |
|---|
| 2026.01.16 | ₩32,898 | ₩32,991 | ₩32,857 | ₩32,964 | +0.20% | 2만 |
|---|
| 2026.01.15 | ₩32,831 | ₩32,951 | ₩32,831 | ₩32,938 | +0.33% | 1.7만 |
|---|
| 2026.01.14 | ₩33,219 | ₩33,326 | ₩33,138 | ₩33,326 | +0.32% | 4.8만 |
|---|
| 2026.01.13 | ₩33,165 | ₩33,192 | ₩33,146 | ₩33,165 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩33,165 | ₩33,178 | ₩33,138 | ₩33,152 | -0.04% | 7.4만 |
|---|
| 2026.01.09 | ₩33,138 | ₩33,192 | ₩33,125 | ₩33,165 | +0.08% | 26.3만 |
|---|
| 2026.01.08 | ₩33,160 | ₩33,165 | ₩33,137 | ₩33,144 | -0.05% | 3.4만 |
|---|
| 2026.01.07 | ₩33,165 | ₩33,165 | ₩33,112 | ₩33,138 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩33,138 | ₩33,152 | ₩33,112 | ₩33,112 | -0.08% | 7.7천 |
|---|
| 2026.01.05 | ₩33,138 | ₩33,165 | ₩33,125 | ₩33,152 | +0.04% | 3.5만 |
|---|
| 2026.01.02 | ₩33,165 | ₩33,165 | ₩33,112 | ₩33,112 | -0.16% | 7.6천 |
|---|
| 2025.12.31 | ₩33,138 | ₩33,165 | ₩32,991 | ₩33,098 | -0.12% | 16.8만 |
|---|
| 2025.12.30 | ₩33,112 | ₩33,152 | ₩33,058 | ₩33,098 | -0.04% | 1.7만 |
|---|
| 2025.12.29 | ₩33,125 | ₩33,165 | ₩33,031 | ₩33,031 | -0.28% | 1.3만 |
|---|
| 2025.12.26 | ₩33,112 | ₩33,219 | ₩32,964 | ₩32,978 | -0.40% | 2만 |
|---|
| 2025.12.24 | ₩33,105 | ₩33,105 | ₩33,018 | ₩33,071 | -0.10% | 3.9천 |
|---|
| 2025.12.23 | ₩33,165 | ₩33,165 | ₩33,098 | ₩33,098 | -0.20% | 2.3만 |
|---|
| 2025.12.22 | ₩33,045 | ₩33,165 | ₩33,025 | ₩33,165 | +0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩33,150 | ₩33,165 | ₩32,895 | ₩32,898 | -0.76% | 6.1만 |
|---|
| 2025.12.18 | ₩33,098 | ₩33,154 | ₩32,962 | ₩33,138 | +0.12% | 1.4만 |
|---|
| 2025.12.17 | ₩33,136 | ₩33,165 | ₩33,098 | ₩33,098 | -0.11% | 1.3만 |
|---|
| 2025.12.16 | ₩33,138 | ₩33,165 | ₩33,098 | ₩33,165 | +0.08% | 47.1만 |
|---|
| 2025.12.15 | ₩33,098 | ₩33,165 | ₩33,098 | ₩33,098 | 0.00% | 1.3만 |
|---|
| 2025.12.12 | ₩33,138 | ₩33,165 | ₩33,085 | ₩33,165 | +0.08% | 6.1만 |
|---|
| 2025.12.11 | ₩33,312 | ₩33,312 | ₩33,085 | ₩33,132 | -0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩33,085 | ₩33,272 | ₩33,085 | ₩33,165 | +0.24% | 5.4만 |
|---|
| 2025.12.09 | ₩33,419 | ₩33,433 | ₩33,085 | ₩33,098 | -0.96% | 7.5만 |
|---|
| 2025.12.08 | ₩33,435 | ₩33,446 | ₩33,312 | ₩33,419 | -0.05% | 70만 |
|---|
| 2025.12.05 | ₩33,399 | ₩33,446 | ₩33,399 | ₩33,446 | +0.14% | 6.1천 |
|---|
| 2025.12.04 | ₩33,433 | ₩33,459 | ₩33,379 | ₩33,426 | -0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩33,418 | ₩33,470 | ₩33,418 | ₩33,433 | +0.04% | 3.1천 |
|---|
| 2025.12.02 | ₩33,700 | ₩33,700 | ₩33,430 | ₩33,466 | -0.69% | 7.6천 |
|---|
| 2025.12.01 | ₩33,346 | ₩33,461 | ₩33,346 | ₩33,406 | +0.18% | 1만 |
|---|
| 2025.11.28 | ₩33,192 | ₩33,392 | ₩33,192 | ₩33,339 | +0.44% | 4.5천 |
|---|
| 2025.11.26 | ₩33,192 | ₩33,219 | ₩33,178 | ₩33,219 | +0.08% | 8.1천 |
|---|
| 2025.11.25 | ₩33,219 | ₩33,219 | ₩33,098 | ₩33,192 | -0.08% | 3.3천 |
|---|
| 2025.11.24 | ₩33,165 | ₩33,219 | ₩33,031 | ₩33,219 | +0.16% | 2천 |
|---|
| 2025.11.21 | ₩33,152 | ₩33,212 | ₩33,098 | ₩33,212 | +0.18% | 9.5천 |
|---|
| 2025.11.20 | ₩33,132 | ₩33,205 | ₩33,058 | ₩33,152 | +0.06% | 8천 |
|---|
| 2025.11.19 | ₩33,085 | ₩33,158 | ₩33,085 | ₩33,158 | +0.22% | 2.9천 |
|---|
| 2025.11.18 | ₩33,165 | ₩33,165 | ₩33,058 | ₩33,083 | -0.25% | 2.3천 |
|---|
| 2025.11.17 | ₩33,085 | ₩33,114 | ₩33,031 | ₩33,031 | -0.16% | 3.7천 |
|---|
| 2025.11.14 | ₩33,192 | ₩33,192 | ₩33,095 | ₩33,138 | -0.16% | 3천 |
|---|
| 2025.11.13 | ₩33,138 | ₩33,138 | ₩33,071 | ₩33,071 | -0.20% | 2.8천 |
|---|
| 2025.11.12 | ₩33,299 | ₩33,299 | ₩33,071 | ₩33,102 | -0.59% | 3천 |
|---|
| 2025.11.11 | ₩33,138 | ₩33,272 | ₩33,058 | ₩33,136 | -0.01% | 6.6천 |
|---|
| 2025.11.10 | ₩33,299 | ₩33,299 | ₩33,053 | ₩33,112 | -0.56% | 7.2천 |
|---|
| 2025.11.07 | ₩33,025 | ₩33,031 | ₩33,025 | ₩33,031 | +0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩32,991 | ₩33,138 | ₩32,991 | ₩33,058 | +0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩32,915 | ₩33,071 | ₩32,915 | ₩33,058 | +0.43% | 2.6천 |
|---|
| 2025.11.04 | ₩33,005 | ₩33,172 | ₩33,005 | ₩33,138 | +0.41% | 9.4천 |
|---|
| 2025.11.03 | ₩33,232 | ₩33,232 | ₩33,136 | ₩33,136 | -0.29% | 1.3천 |
|---|
| 2025.10.31 | ₩33,299 | ₩33,299 | ₩32,964 | ₩32,991 | -0.92% | 1.7만 |
|---|
| 2025.10.30 | ₩33,165 | ₩33,272 | ₩33,165 | ₩33,272 | +0.32% | 8.9천 |
|---|
| 2025.10.29 | ₩33,216 | ₩33,216 | ₩33,165 | ₩33,196 | -0.06% | 3.2천 |
|---|
| 2025.10.28 | ₩33,259 | ₩33,259 | ₩32,964 | ₩33,144 | -0.35% | 5.1천 |
|---|
| 2025.10.27 | ₩33,232 | ₩33,232 | ₩33,165 | ₩33,232 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩33,098 | ₩33,232 | ₩33,098 | ₩33,194 | +0.29% | 1.4천 |
|---|
| 2025.10.23 | ₩33,212 | ₩33,212 | ₩32,777 | ₩32,978 | -0.70% | 4천 |
|---|
| 2025.10.22 | ₩33,232 | ₩33,259 | ₩33,178 | ₩33,188 | -0.13% | 5.6천 |
|---|
| 2025.10.21 | ₩33,232 | ₩33,248 | ₩33,125 | ₩33,232 | 0.00% | 1.9만 |
|---|
| 2025.10.20 | ₩33,173 | ₩33,232 | ₩33,138 | ₩33,158 | -0.04% | 1.2만 |
|---|
| 2025.10.17 | ₩33,138 | ₩33,165 | ₩33,138 | ₩33,161 | +0.07% | 1.7천 |
|---|
| 2025.10.16 | ₩33,172 | ₩33,205 | ₩33,138 | ₩33,152 | -0.06% | 7.3천 |
|---|
| 2025.10.15 | ₩32,951 | ₩33,192 | ₩32,951 | ₩33,192 | +0.73% | 7천 |
|---|
| 2025.10.14 | ₩33,379 | ₩33,379 | ₩33,256 | ₩33,259 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩33,366 | ₩33,433 | ₩33,366 | ₩33,366 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩33,418 | ₩33,466 | ₩33,366 | ₩33,379 | -0.12% | 1.1만 |
|---|