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 | ₩33,776 | ₩33,836 | ₩33,769 | ₩33,769 | -0.02% | 1.6천 |
| 2026.10.08 | ₩33,742 | ₩33,835 | ₩33,638 | ₩33,769 | +0.08% | 9천 |
| 2026.10.07 | ₩33,702 | ₩33,836 | ₩33,702 | ₩33,776 | +0.22% | 6.4천 |
| 2026.10.06 | ₩33,776 | ₩33,796 | ₩33,769 | ₩33,776 | 0.00% | 5.6천 |
| 2026.10.05 | ₩33,783 | ₩33,791 | ₩33,769 | ₩33,777 | -0.02% | 3.3천 |
| 2026.10.02 | ₩33,742 | ₩33,809 | ₩33,742 | ₩33,769 | +0.08% | 1.6만 |
| 2026.10.01 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 200 |
| 2026.09.30 | ₩33,716 | ₩33,809 | ₩33,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,809 |
| +0.28% |
| 8.4천 |
| 2026.09.29 | ₩33,716 | ₩33,769 | ₩33,716 | ₩33,716 | 0.00% | 5.3천 |
|---|
| 2026.09.28 | ₩33,702 | ₩33,716 | ₩33,662 | ₩33,709 | +0.02% | 6.3천 |
|---|
| 2026.09.25 | ₩33,702 | ₩33,722 | ₩33,636 | ₩33,676 | -0.08% | 5만 |
|---|
| 2026.09.24 | ₩33,662 | ₩33,769 | ₩33,662 | ₩33,689 | +0.08% | 1.3만 |
|---|
| 2026.09.23 | ₩33,702 | ₩33,742 | ₩33,649 | ₩33,649 | -0.16% | 8.6천 |
|---|
| 2026.09.22 | ₩33,678 | ₩33,742 | ₩33,636 | ₩33,662 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩33,682 | ₩33,769 | ₩33,596 | ₩33,636 | -0.14% | 6.4천 |
|---|
| 2026.09.18 | ₩33,636 | ₩33,676 | ₩33,596 | ₩33,676 | +0.12% | 3천 |
|---|
| 2026.09.17 | ₩33,629 | ₩33,689 | ₩33,582 | ₩33,636 | +0.02% | 5.9천 |
|---|
| 2026.09.16 | ₩33,674 | ₩33,674 | ₩33,613 | ₩33,649 | -0.08% | 1.6만 |
|---|
| 2026.09.15 | ₩33,636 | ₩33,676 | ₩33,622 | ₩33,622 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩33,636 | ₩33,662 | ₩33,636 | ₩33,649 | +0.04% | 1.7천 |
|---|
| 2026.09.11 | ₩33,676 | ₩33,676 | ₩33,609 | ₩33,662 | -0.04% | 4.5천 |
|---|
| 2026.09.10 | ₩33,609 | ₩33,649 | ₩33,556 | ₩33,649 | +0.12% | 2.4만 |
|---|
| 2026.09.09 | ₩33,596 | ₩33,636 | ₩33,542 | ₩33,636 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,609 | ₩33,621 | ₩33,496 | ₩33,542 | -0.20% | 4.8천 |
|---|
| 2026.09.04 | ₩33,636 | ₩33,636 | ₩33,622 | ₩33,622 | -0.04% | 1.5천 |
|---|
| 2026.09.03 | ₩33,622 | ₩33,662 | ₩33,489 | ₩33,662 | +0.12% | 6.6천 |
|---|
| 2026.09.02 | ₩33,622 | ₩33,649 | ₩33,605 | ₩33,628 | +0.02% | 1.8천 |
|---|
| 2026.09.01 | ₩33,622 | ₩33,622 | ₩33,609 | ₩33,609 | -0.04% | 3.1만 |
|---|
| 2026.08.31 | ₩33,622 | ₩33,649 | ₩33,609 | ₩33,609 | -0.04% | 3.8천 |
|---|
| 2026.08.28 | ₩33,616 | ₩33,662 | ₩33,569 | ₩33,629 | +0.04% | 1.4천 |
|---|
| 2026.08.27 | ₩33,582 | ₩33,622 | ₩33,542 | ₩33,622 | +0.12% | 2.5천 |
|---|
| 2026.08.26 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩33,552 | ₩33,582 | ₩33,552 | ₩33,582 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩33,582 | ₩33,582 | ₩33,542 | ₩33,582 | 0.00% | 6.8천 |
|---|
| 2026.08.21 | ₩33,529 | ₩33,576 | ₩33,529 | ₩33,529 | 0.00% | 7.7천 |
|---|
| 2026.08.20 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩33,510 | ₩33,556 | ₩33,510 | ₩33,556 | +0.14% | 4.1천 |
|---|
| 2026.08.18 | ₩33,502 | ₩33,662 | ₩33,502 | ₩33,529 | +0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩33,556 | ₩33,622 | ₩33,449 | ₩33,502 | -0.16% | 4.9천 |
|---|
| 2026.08.14 | ₩33,516 | ₩33,529 | ₩33,516 | ₩33,516 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩33,502 | ₩33,542 | ₩33,482 | ₩33,482 | -0.06% | 2.1천 |
|---|
| 2026.08.12 | ₩33,462 | ₩33,529 | ₩33,449 | ₩33,502 | +0.12% | 1.3만 |
|---|
| 2026.08.11 | ₩33,486 | ₩33,486 | ₩33,411 | ₩33,462 | -0.07% | 1.4천 |
|---|
| 2026.08.10 | ₩33,435 | ₩33,502 | ₩33,435 | ₩33,476 | +0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩33,435 | ₩33,435 | ₩33,422 | ₩33,435 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩33,402 | ₩33,435 | ₩33,402 | ₩33,435 | +0.10% | 2.8천 |
|---|
| 2026.08.05 | ₩33,429 | ₩33,435 | ₩33,429 | ₩33,435 | +0.02% | 1.6천 |
|---|
| 2026.08.04 | ₩33,409 | ₩33,489 | ₩33,409 | ₩33,449 | +0.12% | 4.4천 |
|---|
| 2026.08.03 | ₩33,498 | ₩33,516 | ₩33,409 | ₩33,409 | -0.27% | 4.1천 |
|---|
| 2026.07.31 | ₩33,409 | ₩33,676 | ₩33,369 | ₩33,676 | +0.80% | 1.1만 |
|---|
| 2026.07.30 | ₩33,409 | ₩33,446 | ₩33,395 | ₩33,446 | +0.11% | 2.3천 |
|---|
| 2026.07.29 | ₩33,409 | ₩33,435 | ₩33,369 | ₩33,409 | 0.00% | 6.4천 |
|---|
| 2026.07.28 | ₩33,409 | ₩33,449 | ₩33,369 | ₩33,409 | 0.00% | 6.7천 |
|---|
| 2026.07.27 | ₩33,409 | ₩33,429 | ₩33,409 | ₩33,409 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩33,369 | ₩33,435 | ₩33,369 | ₩33,435 | +0.20% | 5.1천 |
|---|
| 2026.07.23 | ₩33,476 | ₩33,482 | ₩33,355 | ₩33,395 | -0.24% | 3천 |
|---|
| 2026.07.22 | ₩33,347 | ₩33,505 | ₩33,347 | ₩33,456 | +0.32% | 3.1천 |
|---|
| 2026.07.21 | ₩33,369 | ₩33,566 | ₩33,355 | ₩33,395 | +0.08% | 2.9만 |
|---|
| 2026.07.20 | ₩33,369 | ₩33,369 | ₩33,355 | ₩33,369 | 0.00% | 2.2천 |
|---|
| 2026.07.17 | ₩33,369 | ₩33,382 | ₩33,355 | ₩33,355 | -0.04% | 4.9천 |
|---|
| 2026.07.16 | ₩33,496 | ₩33,564 | ₩33,329 | ₩33,349 | -0.44% | 1만 |
|---|
| 2026.07.15 | ₩33,476 | ₩33,482 | ₩33,329 | ₩33,366 | -0.33% | 1.1만 |
|---|
| 2026.07.14 | ₩33,823 | ₩33,889 | ₩33,816 | ₩33,889 | +0.20% | 5.8천 |
|---|
| 2026.07.13 | ₩33,796 | ₩33,889 | ₩33,796 | ₩33,829 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩33,849 | ₩33,863 | ₩33,816 | ₩33,863 | +0.04% | 900 |
|---|
| 2026.07.09 | ₩33,836 | ₩33,849 | ₩33,796 | ₩33,809 | -0.08% | 2.2천 |
|---|
| 2026.07.08 | ₩33,756 | ₩33,849 | ₩33,756 | ₩33,849 | +0.28% | 6.5천 |
|---|
| 2026.07.07 | ₩33,742 | ₩33,783 | ₩33,702 | ₩33,742 | 0.00% | 2.6천 |
|---|
| 2026.07.06 | ₩33,656 | ₩33,709 | ₩33,656 | ₩33,689 | +0.10% | 5.5천 |
|---|
| 2026.07.02 | ₩33,662 | ₩33,702 | ₩33,614 | ₩33,702 | +0.12% | 5.5천 |
|---|
| 2026.07.01 | ₩33,700 | ₩33,700 | ₩33,616 | ₩33,676 | -0.07% | 2.7천 |
|---|
| 2026.06.30 | ₩33,636 | ₩33,702 | ₩33,516 | ₩33,516 | -0.36% | 3.4만 |
|---|
| 2026.06.29 | ₩33,642 | ₩33,689 | ₩33,642 | ₩33,689 | +0.14% | 7.2천 |
|---|
| 2026.06.26 | ₩33,502 | ₩33,676 | ₩33,502 | ₩33,676 | +0.52% | 2.2천 |
|---|
| 2026.06.25 | ₩33,596 | ₩33,689 | ₩33,596 | ₩33,662 | +0.20% | 4.8천 |
|---|
| 2026.06.24 | ₩33,569 | ₩33,649 | ₩33,569 | ₩33,649 | +0.24% | 1.9천 |
|---|
| 2026.06.23 | ₩33,656 | ₩33,656 | ₩33,516 | ₩33,622 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩33,649 | ₩33,649 | ₩33,644 | ₩33,649 | 0.00% | 6.1천 |
|---|
| 2026.06.18 | ₩33,649 | ₩33,676 | ₩33,636 | ₩33,656 | +0.02% | 9.1천 |
|---|
| 2026.06.17 | ₩33,649 | ₩33,649 | ₩33,636 | ₩33,649 | 0.00% | 3천 |
|---|
| 2026.06.16 | ₩33,582 | ₩33,649 | ₩33,576 | ₩33,649 | +0.20% | 6.3천 |
|---|
| 2026.06.15 | ₩33,636 | ₩33,649 | ₩33,596 | ₩33,636 | 0.00% | 5.2천 |
|---|
| 2026.06.12 | ₩33,648 | ₩33,662 | ₩33,566 | ₩33,609 | -0.12% | 3.9천 |
|---|
| 2026.06.11 | ₩33,609 | ₩33,676 | ₩33,574 | ₩33,636 | +0.08% | 4.8천 |
|---|
| 2026.06.10 | ₩33,609 | ₩33,622 | ₩33,505 | ₩33,596 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,622 | ₩33,636 | ₩33,529 | ₩33,602 | -0.06% | 9.5천 |
|---|
| 2026.06.08 | ₩33,609 | ₩33,636 | ₩33,438 | ₩33,609 | 0.00% | 9.2천 |
|---|
| 2026.06.05 | ₩33,549 | ₩33,622 | ₩33,542 | ₩33,616 | +0.20% | 1.2천 |
|---|
| 2026.06.04 | ₩33,438 | ₩33,636 | ₩33,438 | ₩33,622 | +0.55% | 8천 |
|---|
| 2026.06.03 | ₩33,596 | ₩33,636 | ₩33,596 | ₩33,622 | +0.08% | 900 |
|---|
| 2026.06.02 | ₩33,435 | ₩33,622 | ₩33,435 | ₩33,609 | +0.52% | 7.1천 |
|---|
| 2026.06.01 | ₩33,449 | ₩33,609 | ₩33,449 | ₩33,569 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩33,560 | ₩33,569 | ₩33,462 | ₩33,462 | -0.29% | 8.9천 |
|---|
| 2026.05.28 | ₩33,435 | ₩33,609 | ₩33,435 | ₩33,449 | +0.04% | 6.7천 |
|---|
| 2026.05.27 | ₩33,569 | ₩33,569 | ₩33,413 | ₩33,569 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩33,562 | ₩33,569 | ₩33,469 | ₩33,569 | +0.02% | 4.4만 |
|---|
| 2026.05.22 | ₩33,395 | ₩33,502 | ₩33,395 | ₩33,502 | +0.32% | 4.6천 |
|---|
| 2026.05.21 | ₩33,395 | ₩33,437 | ₩33,395 | ₩33,395 | 0.00% | 1.8천 |
|---|
| 2026.05.20 | ₩33,355 | ₩33,395 | ₩33,355 | ₩33,362 | +0.02% | 3.3천 |
|---|
| 2026.05.19 | ₩33,395 | ₩33,395 | ₩33,369 | ₩33,389 | -0.02% | 2.9천 |
|---|
| 2026.05.18 | ₩33,435 | ₩33,456 | ₩33,355 | ₩33,355 | -0.24% | 2.8천 |
|---|
| 2026.05.15 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 1.5천 |
|---|
| 2026.05.14 | ₩33,422 | ₩33,422 | ₩33,369 | ₩33,369 | -0.16% | 3.7천 |
|---|
| 2026.05.13 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,422 | ₩33,462 | ₩33,382 | ₩33,382 | -0.12% | 1.3천 |
|---|
| 2026.05.11 | ₩33,435 | ₩33,435 | ₩33,382 | ₩33,382 | -0.16% | 1.8천 |
|---|
| 2026.05.08 | ₩33,502 | ₩33,622 | ₩33,395 | ₩33,409 | -0.28% | 4.5천 |
|---|
| 2026.05.07 | ₩33,382 | ₩33,382 | ₩33,369 | ₩33,369 | -0.04% | 1.8천 |
|---|
| 2026.05.06 | ₩33,414 | ₩33,422 | ₩33,369 | ₩33,369 | -0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩33,369 | ₩33,369 | ₩33,355 | ₩33,369 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩33,369 | ₩33,415 | ₩33,355 | ₩33,369 | 0.00% | 8천 |
|---|
| 2026.05.01 | ₩33,355 | ₩33,369 | ₩33,355 | ₩33,355 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩33,355 | ₩33,362 | ₩33,342 | ₩33,355 | 0.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,355 | ₩33,375 | ₩33,329 | ₩33,355 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩33,355 | ₩33,382 | ₩33,355 | ₩33,369 | +0.04% | 6.2천 |
|---|
| 2026.04.27 | ₩33,369 | ₩33,369 | ₩33,355 | ₩33,355 | -0.04% | 1.9천 |
|---|
| 2026.04.24 | ₩33,406 | ₩33,406 | ₩33,369 | ₩33,369 | -0.11% | 3.4천 |
|---|
| 2026.04.23 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩33,329 | ₩33,369 | ₩33,329 | ₩33,369 | +0.12% | 2.4천 |
|---|
| 2026.04.21 | ₩33,355 | ₩33,375 | ₩33,351 | ₩33,355 | 0.00% | 2.6천 |
|---|
| 2026.04.20 | ₩33,382 | ₩33,409 | ₩33,355 | ₩33,355 | -0.08% | 5.5천 |
|---|
| 2026.04.17 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 800 |
|---|
| 2026.04.16 | ₩33,335 | ₩33,369 | ₩33,302 | ₩33,355 | +0.06% | 2.7만 |
|---|
| 2026.04.15 | ₩33,302 | ₩33,369 | ₩33,302 | ₩33,369 | +0.20% | 2.7만 |
|---|
| 2026.04.14 | ₩33,689 | ₩33,689 | ₩33,435 | ₩33,582 | -0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩33,588 | ₩33,636 | ₩33,529 | ₩33,622 | +0.10% | 8.7천 |
|---|
| 2026.04.10 | ₩33,676 | ₩33,676 | ₩33,576 | ₩33,576 | -0.30% | 1.6천 |
|---|
| 2026.04.09 | ₩33,509 | ₩33,542 | ₩33,489 | ₩33,542 | +0.10% | 6.9천 |
|---|
| 2026.04.08 | ₩33,435 | ₩33,489 | ₩33,435 | ₩33,489 | +0.16% | 2.7천 |
|---|
| 2026.04.07 | ₩33,409 | ₩33,435 | ₩33,389 | ₩33,398 | -0.03% | 9.9천 |
|---|
| 2026.04.06 | ₩33,369 | ₩33,409 | ₩33,355 | ₩33,369 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩33,369 | ₩33,409 | ₩33,355 | ₩33,382 | +0.04% | 2.9천 |
|---|
| 2026.04.01 | ₩33,329 | ₩33,418 | ₩33,329 | ₩33,369 | +0.12% | 1.2만 |
|---|
| 2026.03.31 | ₩33,355 | ₩33,395 | ₩33,315 | ₩33,355 | 0.00% | 3.3만 |
|---|
| 2026.03.30 | ₩33,435 | ₩33,435 | ₩33,355 | ₩33,395 | -0.12% | 2.6만 |
|---|
| 2026.03.27 | ₩33,355 | ₩33,422 | ₩33,329 | ₩33,355 | 0.00% | 3.1만 |
|---|
| 2026.03.26 | ₩33,342 | ₩33,369 | ₩33,315 | ₩33,355 | +0.04% | 8.8천 |
|---|
| 2026.03.25 | ₩33,349 | ₩33,355 | ₩33,303 | ₩33,355 | +0.02% | 1만 |
|---|
| 2026.03.24 | ₩33,342 | ₩33,342 | ₩33,262 | ₩33,329 | -0.04% | 1.5만 |
|---|
| 2026.03.23 | ₩33,342 | ₩33,422 | ₩33,342 | ₩33,369 | +0.08% | 6.2천 |
|---|
| 2026.03.20 | ₩33,355 | ₩33,395 | ₩33,235 | ₩33,342 | -0.04% | 22.2만 |
|---|
| 2026.03.19 | ₩33,355 | ₩33,389 | ₩33,342 | ₩33,355 | 0.00% | 1.7만 |
|---|
| 2026.03.18 | ₩33,449 | ₩33,449 | ₩33,355 | ₩33,355 | -0.28% | 5.3천 |
|---|
| 2026.03.17 | ₩33,369 | ₩33,395 | ₩33,355 | ₩33,355 | -0.04% | 6.3천 |
|---|
| 2026.03.16 | ₩33,382 | ₩33,415 | ₩33,355 | ₩33,355 | -0.08% | 4.2천 |
|---|
| 2026.03.13 | ₩33,462 | ₩33,462 | ₩33,342 | ₩33,355 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩33,355 | ₩33,425 | ₩33,342 | ₩33,425 | +0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩33,355 | ₩33,389 | ₩33,342 | ₩33,355 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩33,355 | ₩33,389 | ₩33,329 | ₩33,329 | -0.08% | 3.4만 |
|---|
| 2026.03.09 | ₩33,389 | ₩33,409 | ₩33,349 | ₩33,349 | -0.12% | 5.7천 |
|---|
| 2026.03.06 | ₩33,373 | ₩33,382 | ₩33,369 | ₩33,369 | -0.01% | 7.2천 |
|---|
| 2026.03.05 | ₩33,409 | ₩33,462 | ₩33,369 | ₩33,422 | +0.04% | 2.5만 |
|---|
| 2026.03.04 | ₩33,389 | ₩33,502 | ₩33,389 | ₩33,422 | +0.10% | 1.2만 |
|---|
| 2026.03.03 | ₩33,407 | ₩33,435 | ₩33,329 | ₩33,369 | -0.12% | 1.1만 |
|---|
| 2026.03.02 | ₩33,302 | ₩33,409 | ₩33,302 | ₩33,369 | +0.20% | 4.5천 |
|---|
| 2026.02.27 | ₩33,502 | ₩33,502 | ₩33,302 | ₩33,302 | -0.60% | 2.7만 |
|---|
| 2026.02.26 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩33,502 | ₩33,502 | ₩33,381 | ₩33,435 | -0.20% | 1.7천 |
|---|
| 2026.02.24 | ₩33,409 | ₩33,502 | ₩33,409 | ₩33,497 | +0.26% | 6.9천 |
|---|
| 2026.02.23 | ₩33,435 | ₩33,435 | ₩33,302 | ₩33,353 | -0.25% | 3.1천 |
|---|
| 2026.02.20 | ₩33,329 | ₩33,342 | ₩33,302 | ₩33,318 | -0.03% | 6.6천 |
|---|
| 2026.02.19 | ₩33,302 | ₩33,333 | ₩33,302 | ₩33,331 | +0.09% | 4천 |
|---|
| 2026.02.18 | ₩33,325 | ₩33,389 | ₩33,302 | ₩33,302 | -0.07% | 7.9천 |
|---|
| 2026.02.17 | ₩33,329 | ₩33,435 | ₩33,329 | ₩33,409 | +0.24% | 9.3천 |
|---|
| 2026.02.13 | ₩33,309 | ₩33,351 | ₩33,235 | ₩33,342 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩33,255 | ₩33,409 | ₩33,255 | ₩33,302 | +0.14% | 1.2만 |
|---|
| 2026.02.11 | ₩33,342 | ₩33,369 | ₩33,302 | ₩33,362 | +0.06% | 8.9천 |
|---|
| 2026.02.10 | ₩33,302 | ₩33,342 | ₩33,302 | ₩33,342 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩33,342 | ₩33,342 | ₩33,302 | ₩33,322 | -0.06% | 1.8만 |
|---|
| 2026.02.06 | ₩33,302 | ₩33,342 | ₩33,262 | ₩33,342 | +0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩33,249 | ₩33,329 | ₩33,242 | ₩33,302 | +0.16% | 8천 |
|---|
| 2026.02.04 | ₩33,329 | ₩33,329 | ₩33,249 | ₩33,329 | 0.00% | 3.8천 |
|---|
| 2026.02.03 | ₩33,302 | ₩33,342 | ₩33,285 | ₩33,329 | +0.08% | 1.5만 |
|---|
| 2026.02.02 | ₩33,235 | ₩33,302 | ₩33,222 | ₩33,275 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩33,235 | ₩33,302 | ₩33,102 | ₩33,249 | +0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩33,075 | ₩33,302 | ₩33,075 | ₩33,262 | +0.56% | 7.9천 |
|---|
| 2026.01.28 | ₩33,169 | ₩33,315 | ₩33,169 | ₩33,315 | +0.44% | 1만 |
|---|
| 2026.01.27 | ₩33,102 | ₩33,262 | ₩33,102 | ₩33,235 | +0.40% | 1.9만 |
|---|
| 2026.01.26 | ₩32,888 | ₩33,169 | ₩32,888 | ₩33,102 | +0.65% | 2.2만 |
|---|
| 2026.01.23 | ₩32,915 | ₩32,968 | ₩32,915 | ₩32,968 | +0.16% | 6.6천 |
|---|
| 2026.01.22 | ₩32,968 | ₩32,982 | ₩32,915 | ₩32,935 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩32,968 | ₩32,968 | ₩32,888 | ₩32,942 | -0.08% | 1.1만 |
|---|
| 2026.01.20 | ₩32,808 | ₩32,958 | ₩32,795 | ₩32,862 | +0.16% | 2만 |
|---|
| 2026.01.16 | ₩32,835 | ₩32,928 | ₩32,795 | ₩32,902 | +0.20% | 2만 |
|---|
| 2026.01.15 | ₩32,768 | ₩32,888 | ₩32,768 | ₩32,875 | +0.33% | 1.7만 |
|---|
| 2026.01.14 | ₩33,155 | ₩33,262 | ₩33,075 | ₩33,262 | +0.32% | 4.8만 |
|---|
| 2026.01.13 | ₩33,102 | ₩33,128 | ₩33,083 | ₩33,102 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩33,102 | ₩33,115 | ₩33,075 | ₩33,088 | -0.04% | 7.4만 |
|---|
| 2026.01.09 | ₩33,075 | ₩33,128 | ₩33,062 | ₩33,102 | +0.08% | 26.3만 |
|---|
| 2026.01.08 | ₩33,096 | ₩33,102 | ₩33,074 | ₩33,080 | -0.05% | 3.4만 |
|---|
| 2026.01.07 | ₩33,102 | ₩33,102 | ₩33,048 | ₩33,075 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩33,075 | ₩33,088 | ₩33,048 | ₩33,048 | -0.08% | 7.7천 |
|---|
| 2026.01.05 | ₩33,075 | ₩33,102 | ₩33,062 | ₩33,088 | +0.04% | 3.5만 |
|---|
| 2026.01.02 | ₩33,102 | ₩33,102 | ₩33,048 | ₩33,048 | -0.16% | 7.6천 |
|---|
| 2025.12.31 | ₩33,075 | ₩33,102 | ₩32,928 | ₩33,035 | -0.12% | 16.8만 |
|---|
| 2025.12.30 | ₩33,048 | ₩33,088 | ₩32,995 | ₩33,035 | -0.04% | 1.7만 |
|---|
| 2025.12.29 | ₩33,062 | ₩33,102 | ₩32,968 | ₩32,968 | -0.28% | 1.3만 |
|---|
| 2025.12.26 | ₩33,048 | ₩33,155 | ₩32,902 | ₩32,915 | -0.40% | 2만 |
|---|
| 2025.12.24 | ₩33,042 | ₩33,042 | ₩32,955 | ₩33,008 | -0.10% | 3.9천 |
|---|
| 2025.12.23 | ₩33,102 | ₩33,102 | ₩33,035 | ₩33,035 | -0.20% | 2.3만 |
|---|
| 2025.12.22 | ₩32,982 | ₩33,102 | ₩32,962 | ₩33,102 | +0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩33,087 | ₩33,102 | ₩32,832 | ₩32,835 | -0.76% | 6.1만 |
|---|
| 2025.12.18 | ₩33,035 | ₩33,091 | ₩32,899 | ₩33,075 | +0.12% | 1.4만 |
|---|
| 2025.12.17 | ₩33,072 | ₩33,102 | ₩33,035 | ₩33,035 | -0.11% | 1.3만 |
|---|
| 2025.12.16 | ₩33,075 | ₩33,102 | ₩33,035 | ₩33,102 | +0.08% | 47.1만 |
|---|
| 2025.12.15 | ₩33,035 | ₩33,102 | ₩33,035 | ₩33,035 | 0.00% | 1.3만 |
|---|
| 2025.12.12 | ₩33,075 | ₩33,102 | ₩33,022 | ₩33,102 | +0.08% | 6.1만 |
|---|
| 2025.12.11 | ₩33,249 | ₩33,249 | ₩33,022 | ₩33,068 | -0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩33,022 | ₩33,209 | ₩33,022 | ₩33,102 | +0.24% | 5.4만 |
|---|
| 2025.12.09 | ₩33,355 | ₩33,369 | ₩33,022 | ₩33,035 | -0.96% | 7.5만 |
|---|
| 2025.12.08 | ₩33,371 | ₩33,382 | ₩33,249 | ₩33,355 | -0.05% | 70만 |
|---|
| 2025.12.05 | ₩33,335 | ₩33,382 | ₩33,335 | ₩33,382 | +0.14% | 6.1천 |
|---|
| 2025.12.04 | ₩33,369 | ₩33,395 | ₩33,315 | ₩33,362 | -0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩33,354 | ₩33,406 | ₩33,354 | ₩33,369 | +0.04% | 3.1천 |
|---|
| 2025.12.02 | ₩33,636 | ₩33,636 | ₩33,366 | ₩33,402 | -0.69% | 7.6천 |
|---|
| 2025.12.01 | ₩33,282 | ₩33,397 | ₩33,282 | ₩33,342 | +0.18% | 1만 |
|---|
| 2025.11.28 | ₩33,128 | ₩33,329 | ₩33,128 | ₩33,275 | +0.44% | 4.5천 |
|---|
| 2025.11.26 | ₩33,128 | ₩33,155 | ₩33,115 | ₩33,155 | +0.08% | 8.1천 |
|---|
| 2025.11.25 | ₩33,155 | ₩33,155 | ₩33,035 | ₩33,128 | -0.08% | 3.3천 |
|---|
| 2025.11.24 | ₩33,102 | ₩33,155 | ₩32,968 | ₩33,155 | +0.16% | 2천 |
|---|
| 2025.11.21 | ₩33,088 | ₩33,149 | ₩33,035 | ₩33,149 | +0.18% | 9.5천 |
|---|
| 2025.11.20 | ₩33,068 | ₩33,142 | ₩32,995 | ₩33,088 | +0.06% | 8천 |
|---|
| 2025.11.19 | ₩33,022 | ₩33,095 | ₩33,022 | ₩33,095 | +0.22% | 2.9천 |
|---|
| 2025.11.18 | ₩33,102 | ₩33,102 | ₩32,995 | ₩33,020 | -0.25% | 2.3천 |
|---|
| 2025.11.17 | ₩33,022 | ₩33,051 | ₩32,968 | ₩32,968 | -0.16% | 3.7천 |
|---|
| 2025.11.14 | ₩33,128 | ₩33,128 | ₩33,032 | ₩33,075 | -0.16% | 3천 |
|---|
| 2025.11.13 | ₩33,075 | ₩33,075 | ₩33,008 | ₩33,008 | -0.20% | 2.8천 |
|---|
| 2025.11.12 | ₩33,235 | ₩33,235 | ₩33,008 | ₩33,039 | -0.59% | 3천 |
|---|
| 2025.11.11 | ₩33,075 | ₩33,209 | ₩32,995 | ₩33,072 | -0.01% | 6.6천 |
|---|
| 2025.11.10 | ₩33,235 | ₩33,235 | ₩32,990 | ₩33,048 | -0.56% | 7.2천 |
|---|
| 2025.11.07 | ₩32,962 | ₩32,968 | ₩32,962 | ₩32,968 | +0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩32,928 | ₩33,075 | ₩32,928 | ₩32,995 | +0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩32,852 | ₩33,008 | ₩32,852 | ₩32,995 | +0.43% | 2.6천 |
|---|
| 2025.11.04 | ₩32,942 | ₩33,108 | ₩32,942 | ₩33,075 | +0.41% | 9.4천 |
|---|
| 2025.11.03 | ₩33,169 | ₩33,169 | ₩33,072 | ₩33,072 | -0.29% | 1.3천 |
|---|
| 2025.10.31 | ₩33,235 | ₩33,235 | ₩32,902 | ₩32,928 | -0.92% | 1.7만 |
|---|
| 2025.10.30 | ₩33,102 | ₩33,209 | ₩33,102 | ₩33,209 | +0.32% | 8.9천 |
|---|
| 2025.10.29 | ₩33,153 | ₩33,153 | ₩33,102 | ₩33,132 | -0.06% | 3.2천 |
|---|
| 2025.10.28 | ₩33,195 | ₩33,195 | ₩32,902 | ₩33,080 | -0.35% | 5.1천 |
|---|
| 2025.10.27 | ₩33,169 | ₩33,169 | ₩33,102 | ₩33,169 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩33,035 | ₩33,169 | ₩33,035 | ₩33,131 | +0.29% | 1.4천 |
|---|
| 2025.10.23 | ₩33,149 | ₩33,149 | ₩32,715 | ₩32,915 | -0.70% | 4천 |
|---|
| 2025.10.22 | ₩33,169 | ₩33,195 | ₩33,115 | ₩33,124 | -0.13% | 5.6천 |
|---|
| 2025.10.21 | ₩33,169 | ₩33,185 | ₩33,062 | ₩33,169 | 0.00% | 1.9만 |
|---|
| 2025.10.20 | ₩33,110 | ₩33,169 | ₩33,075 | ₩33,095 | -0.04% | 1.2만 |
|---|
| 2025.10.17 | ₩33,075 | ₩33,102 | ₩33,075 | ₩33,098 | +0.07% | 1.7천 |
|---|
| 2025.10.16 | ₩33,108 | ₩33,142 | ₩33,075 | ₩33,088 | -0.06% | 7.3천 |
|---|
| 2025.10.15 | ₩32,888 | ₩33,128 | ₩32,888 | ₩33,128 | +0.73% | 7천 |
|---|
| 2025.10.14 | ₩33,315 | ₩33,315 | ₩33,193 | ₩33,195 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩33,302 | ₩33,369 | ₩33,302 | ₩33,302 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩33,354 | ₩33,402 | ₩33,302 | ₩33,315 | -0.12% | 1.1만 |
|---|