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 | ₩33,779 | ₩33,839 | ₩33,772 | ₩33,772 | -0.02% | 1.6천 |
| 2026.10.08 | ₩33,746 | ₩33,838 | ₩33,642 | ₩33,772 | +0.08% | 9천 |
| 2026.10.07 | ₩33,706 | ₩33,839 | ₩33,706 | ₩33,779 | +0.22% | 6.4천 |
| 2026.10.06 | ₩33,779 | ₩33,799 | ₩33,772 | ₩33,779 | 0.00% | 5.6천 |
| 2026.10.05 | ₩33,786 | ₩33,794 | ₩33,772 | ₩33,780 | -0.02% | 3.3천 |
| 2026.10.02 | ₩33,746 | ₩33,813 | ₩33,746 | ₩33,772 | +0.08% | 1.6만 |
| 2026.10.01 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 200 |
| 2026.09.30 | ₩33,719 | ₩33,813 | ₩33,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,813 |
| +0.28% |
| 8.4천 |
| 2026.09.29 | ₩33,719 | ₩33,772 | ₩33,719 | ₩33,719 | 0.00% | 5.3천 |
|---|
| 2026.09.28 | ₩33,706 | ₩33,719 | ₩33,666 | ₩33,712 | +0.02% | 6.3천 |
|---|
| 2026.09.25 | ₩33,706 | ₩33,726 | ₩33,639 | ₩33,679 | -0.08% | 5만 |
|---|
| 2026.09.24 | ₩33,666 | ₩33,772 | ₩33,666 | ₩33,692 | +0.08% | 1.3만 |
|---|
| 2026.09.23 | ₩33,706 | ₩33,746 | ₩33,652 | ₩33,652 | -0.16% | 8.6천 |
|---|
| 2026.09.22 | ₩33,682 | ₩33,746 | ₩33,639 | ₩33,666 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩33,686 | ₩33,772 | ₩33,599 | ₩33,639 | -0.14% | 6.4천 |
|---|
| 2026.09.18 | ₩33,639 | ₩33,679 | ₩33,599 | ₩33,679 | +0.12% | 3천 |
|---|
| 2026.09.17 | ₩33,632 | ₩33,692 | ₩33,586 | ₩33,639 | +0.02% | 5.9천 |
|---|
| 2026.09.16 | ₩33,678 | ₩33,678 | ₩33,616 | ₩33,652 | -0.08% | 1.6만 |
|---|
| 2026.09.15 | ₩33,639 | ₩33,679 | ₩33,626 | ₩33,626 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩33,639 | ₩33,666 | ₩33,639 | ₩33,652 | +0.04% | 1.7천 |
|---|
| 2026.09.11 | ₩33,679 | ₩33,679 | ₩33,612 | ₩33,666 | -0.04% | 4.5천 |
|---|
| 2026.09.10 | ₩33,612 | ₩33,652 | ₩33,559 | ₩33,652 | +0.12% | 2.4만 |
|---|
| 2026.09.09 | ₩33,599 | ₩33,639 | ₩33,546 | ₩33,639 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,612 | ₩33,624 | ₩33,499 | ₩33,546 | -0.20% | 4.8천 |
|---|
| 2026.09.04 | ₩33,639 | ₩33,639 | ₩33,626 | ₩33,626 | -0.04% | 1.5천 |
|---|
| 2026.09.03 | ₩33,626 | ₩33,666 | ₩33,492 | ₩33,666 | +0.12% | 6.6천 |
|---|
| 2026.09.02 | ₩33,626 | ₩33,652 | ₩33,608 | ₩33,631 | +0.02% | 1.8천 |
|---|
| 2026.09.01 | ₩33,626 | ₩33,626 | ₩33,612 | ₩33,612 | -0.04% | 3.1만 |
|---|
| 2026.08.31 | ₩33,626 | ₩33,652 | ₩33,612 | ₩33,612 | -0.04% | 3.8천 |
|---|
| 2026.08.28 | ₩33,619 | ₩33,666 | ₩33,572 | ₩33,632 | +0.04% | 1.4천 |
|---|
| 2026.08.27 | ₩33,586 | ₩33,626 | ₩33,546 | ₩33,626 | +0.12% | 2.5천 |
|---|
| 2026.08.26 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩33,555 | ₩33,586 | ₩33,555 | ₩33,586 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩33,586 | ₩33,586 | ₩33,546 | ₩33,586 | 0.00% | 6.8천 |
|---|
| 2026.08.21 | ₩33,532 | ₩33,579 | ₩33,532 | ₩33,532 | 0.00% | 7.7천 |
|---|
| 2026.08.20 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩33,513 | ₩33,559 | ₩33,513 | ₩33,559 | +0.14% | 4.1천 |
|---|
| 2026.08.18 | ₩33,505 | ₩33,666 | ₩33,505 | ₩33,532 | +0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩33,559 | ₩33,626 | ₩33,452 | ₩33,505 | -0.16% | 4.9천 |
|---|
| 2026.08.14 | ₩33,519 | ₩33,532 | ₩33,519 | ₩33,519 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩33,505 | ₩33,546 | ₩33,485 | ₩33,485 | -0.06% | 2.1천 |
|---|
| 2026.08.12 | ₩33,465 | ₩33,532 | ₩33,452 | ₩33,505 | +0.12% | 1.3만 |
|---|
| 2026.08.11 | ₩33,489 | ₩33,489 | ₩33,415 | ₩33,465 | -0.07% | 1.4천 |
|---|
| 2026.08.10 | ₩33,439 | ₩33,505 | ₩33,439 | ₩33,479 | +0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩33,439 | ₩33,439 | ₩33,425 | ₩33,439 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩33,405 | ₩33,439 | ₩33,405 | ₩33,439 | +0.10% | 2.8천 |
|---|
| 2026.08.05 | ₩33,432 | ₩33,439 | ₩33,432 | ₩33,439 | +0.02% | 1.6천 |
|---|
| 2026.08.04 | ₩33,412 | ₩33,492 | ₩33,412 | ₩33,452 | +0.12% | 4.4천 |
|---|
| 2026.08.03 | ₩33,501 | ₩33,519 | ₩33,412 | ₩33,412 | -0.27% | 4.1천 |
|---|
| 2026.07.31 | ₩33,412 | ₩33,679 | ₩33,372 | ₩33,679 | +0.80% | 1.1만 |
|---|
| 2026.07.30 | ₩33,412 | ₩33,449 | ₩33,399 | ₩33,449 | +0.11% | 2.3천 |
|---|
| 2026.07.29 | ₩33,412 | ₩33,439 | ₩33,372 | ₩33,412 | 0.00% | 6.4천 |
|---|
| 2026.07.28 | ₩33,412 | ₩33,452 | ₩33,372 | ₩33,412 | 0.00% | 6.7천 |
|---|
| 2026.07.27 | ₩33,412 | ₩33,432 | ₩33,412 | ₩33,412 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩33,372 | ₩33,439 | ₩33,372 | ₩33,439 | +0.20% | 5.1천 |
|---|
| 2026.07.23 | ₩33,479 | ₩33,485 | ₩33,359 | ₩33,399 | -0.24% | 3천 |
|---|
| 2026.07.22 | ₩33,351 | ₩33,508 | ₩33,351 | ₩33,459 | +0.32% | 3.1천 |
|---|
| 2026.07.21 | ₩33,372 | ₩33,570 | ₩33,359 | ₩33,399 | +0.08% | 2.9만 |
|---|
| 2026.07.20 | ₩33,372 | ₩33,372 | ₩33,359 | ₩33,372 | 0.00% | 2.2천 |
|---|
| 2026.07.17 | ₩33,372 | ₩33,385 | ₩33,359 | ₩33,359 | -0.04% | 4.9천 |
|---|
| 2026.07.16 | ₩33,499 | ₩33,567 | ₩33,332 | ₩33,352 | -0.44% | 1만 |
|---|
| 2026.07.15 | ₩33,479 | ₩33,485 | ₩33,332 | ₩33,369 | -0.33% | 1.1만 |
|---|
| 2026.07.14 | ₩33,826 | ₩33,893 | ₩33,819 | ₩33,893 | +0.20% | 5.8천 |
|---|
| 2026.07.13 | ₩33,799 | ₩33,893 | ₩33,799 | ₩33,833 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩33,853 | ₩33,866 | ₩33,819 | ₩33,866 | +0.04% | 900 |
|---|
| 2026.07.09 | ₩33,839 | ₩33,853 | ₩33,799 | ₩33,813 | -0.08% | 2.2천 |
|---|
| 2026.07.08 | ₩33,759 | ₩33,853 | ₩33,759 | ₩33,853 | +0.28% | 6.5천 |
|---|
| 2026.07.07 | ₩33,746 | ₩33,786 | ₩33,706 | ₩33,746 | 0.00% | 2.6천 |
|---|
| 2026.07.06 | ₩33,659 | ₩33,712 | ₩33,659 | ₩33,692 | +0.10% | 5.5천 |
|---|
| 2026.07.02 | ₩33,666 | ₩33,706 | ₩33,618 | ₩33,706 | +0.12% | 5.5천 |
|---|
| 2026.07.01 | ₩33,703 | ₩33,703 | ₩33,619 | ₩33,679 | -0.07% | 2.7천 |
|---|
| 2026.06.30 | ₩33,639 | ₩33,706 | ₩33,519 | ₩33,519 | -0.36% | 3.4만 |
|---|
| 2026.06.29 | ₩33,646 | ₩33,692 | ₩33,646 | ₩33,692 | +0.14% | 7.2천 |
|---|
| 2026.06.26 | ₩33,505 | ₩33,679 | ₩33,505 | ₩33,679 | +0.52% | 2.2천 |
|---|
| 2026.06.25 | ₩33,599 | ₩33,692 | ₩33,599 | ₩33,666 | +0.20% | 4.8천 |
|---|
| 2026.06.24 | ₩33,572 | ₩33,652 | ₩33,572 | ₩33,652 | +0.24% | 1.9천 |
|---|
| 2026.06.23 | ₩33,659 | ₩33,659 | ₩33,519 | ₩33,626 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩33,652 | ₩33,652 | ₩33,647 | ₩33,652 | 0.00% | 6.1천 |
|---|
| 2026.06.18 | ₩33,652 | ₩33,679 | ₩33,639 | ₩33,659 | +0.02% | 9.1천 |
|---|
| 2026.06.17 | ₩33,652 | ₩33,652 | ₩33,639 | ₩33,652 | 0.00% | 3천 |
|---|
| 2026.06.16 | ₩33,586 | ₩33,652 | ₩33,579 | ₩33,652 | +0.20% | 6.3천 |
|---|
| 2026.06.15 | ₩33,639 | ₩33,652 | ₩33,599 | ₩33,639 | 0.00% | 5.2천 |
|---|
| 2026.06.12 | ₩33,651 | ₩33,666 | ₩33,570 | ₩33,612 | -0.12% | 3.9천 |
|---|
| 2026.06.11 | ₩33,612 | ₩33,679 | ₩33,578 | ₩33,639 | +0.08% | 4.8천 |
|---|
| 2026.06.10 | ₩33,612 | ₩33,626 | ₩33,508 | ₩33,599 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,626 | ₩33,639 | ₩33,532 | ₩33,606 | -0.06% | 9.5천 |
|---|
| 2026.06.08 | ₩33,612 | ₩33,639 | ₩33,441 | ₩33,612 | 0.00% | 9.2천 |
|---|
| 2026.06.05 | ₩33,552 | ₩33,626 | ₩33,546 | ₩33,619 | +0.20% | 1.2천 |
|---|
| 2026.06.04 | ₩33,441 | ₩33,639 | ₩33,441 | ₩33,626 | +0.55% | 8천 |
|---|
| 2026.06.03 | ₩33,599 | ₩33,639 | ₩33,599 | ₩33,626 | +0.08% | 900 |
|---|
| 2026.06.02 | ₩33,439 | ₩33,626 | ₩33,439 | ₩33,612 | +0.52% | 7.1천 |
|---|
| 2026.06.01 | ₩33,452 | ₩33,612 | ₩33,452 | ₩33,572 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩33,563 | ₩33,572 | ₩33,465 | ₩33,465 | -0.29% | 8.9천 |
|---|
| 2026.05.28 | ₩33,439 | ₩33,612 | ₩33,439 | ₩33,452 | +0.04% | 6.7천 |
|---|
| 2026.05.27 | ₩33,572 | ₩33,572 | ₩33,416 | ₩33,572 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩33,566 | ₩33,572 | ₩33,472 | ₩33,572 | +0.02% | 4.4만 |
|---|
| 2026.05.22 | ₩33,399 | ₩33,505 | ₩33,399 | ₩33,505 | +0.32% | 4.6천 |
|---|
| 2026.05.21 | ₩33,399 | ₩33,440 | ₩33,399 | ₩33,399 | 0.00% | 1.8천 |
|---|
| 2026.05.20 | ₩33,359 | ₩33,399 | ₩33,359 | ₩33,365 | +0.02% | 3.3천 |
|---|
| 2026.05.19 | ₩33,399 | ₩33,399 | ₩33,372 | ₩33,392 | -0.02% | 2.9천 |
|---|
| 2026.05.18 | ₩33,439 | ₩33,459 | ₩33,359 | ₩33,359 | -0.24% | 2.8천 |
|---|
| 2026.05.15 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 1.5천 |
|---|
| 2026.05.14 | ₩33,425 | ₩33,425 | ₩33,372 | ₩33,372 | -0.16% | 3.7천 |
|---|
| 2026.05.13 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,425 | ₩33,465 | ₩33,385 | ₩33,385 | -0.12% | 1.3천 |
|---|
| 2026.05.11 | ₩33,439 | ₩33,439 | ₩33,385 | ₩33,385 | -0.16% | 1.8천 |
|---|
| 2026.05.08 | ₩33,505 | ₩33,626 | ₩33,399 | ₩33,412 | -0.28% | 4.5천 |
|---|
| 2026.05.07 | ₩33,385 | ₩33,385 | ₩33,372 | ₩33,372 | -0.04% | 1.8천 |
|---|
| 2026.05.06 | ₩33,417 | ₩33,425 | ₩33,372 | ₩33,372 | -0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩33,372 | ₩33,372 | ₩33,359 | ₩33,372 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩33,372 | ₩33,419 | ₩33,359 | ₩33,372 | 0.00% | 8천 |
|---|
| 2026.05.01 | ₩33,359 | ₩33,372 | ₩33,359 | ₩33,359 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩33,359 | ₩33,365 | ₩33,345 | ₩33,359 | 0.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,359 | ₩33,379 | ₩33,332 | ₩33,359 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩33,359 | ₩33,385 | ₩33,359 | ₩33,372 | +0.04% | 6.2천 |
|---|
| 2026.04.27 | ₩33,372 | ₩33,372 | ₩33,359 | ₩33,359 | -0.04% | 1.9천 |
|---|
| 2026.04.24 | ₩33,409 | ₩33,409 | ₩33,372 | ₩33,372 | -0.11% | 3.4천 |
|---|
| 2026.04.23 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩33,332 | ₩33,372 | ₩33,332 | ₩33,372 | +0.12% | 2.4천 |
|---|
| 2026.04.21 | ₩33,359 | ₩33,379 | ₩33,355 | ₩33,359 | 0.00% | 2.6천 |
|---|
| 2026.04.20 | ₩33,385 | ₩33,412 | ₩33,359 | ₩33,359 | -0.08% | 5.5천 |
|---|
| 2026.04.17 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 800 |
|---|
| 2026.04.16 | ₩33,339 | ₩33,372 | ₩33,305 | ₩33,359 | +0.06% | 2.7만 |
|---|
| 2026.04.15 | ₩33,305 | ₩33,372 | ₩33,305 | ₩33,372 | +0.20% | 2.7만 |
|---|
| 2026.04.14 | ₩33,692 | ₩33,692 | ₩33,439 | ₩33,586 | -0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩33,591 | ₩33,639 | ₩33,532 | ₩33,626 | +0.10% | 8.7천 |
|---|
| 2026.04.10 | ₩33,679 | ₩33,679 | ₩33,579 | ₩33,579 | -0.30% | 1.6천 |
|---|
| 2026.04.09 | ₩33,512 | ₩33,546 | ₩33,492 | ₩33,546 | +0.10% | 6.9천 |
|---|
| 2026.04.08 | ₩33,439 | ₩33,492 | ₩33,439 | ₩33,492 | +0.16% | 2.7천 |
|---|
| 2026.04.07 | ₩33,412 | ₩33,439 | ₩33,392 | ₩33,401 | -0.03% | 9.9천 |
|---|
| 2026.04.06 | ₩33,372 | ₩33,412 | ₩33,359 | ₩33,372 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩33,372 | ₩33,412 | ₩33,359 | ₩33,385 | +0.04% | 2.9천 |
|---|
| 2026.04.01 | ₩33,332 | ₩33,421 | ₩33,332 | ₩33,372 | +0.12% | 1.2만 |
|---|
| 2026.03.31 | ₩33,359 | ₩33,399 | ₩33,319 | ₩33,359 | 0.00% | 3.3만 |
|---|
| 2026.03.30 | ₩33,439 | ₩33,439 | ₩33,359 | ₩33,399 | -0.12% | 2.6만 |
|---|
| 2026.03.27 | ₩33,359 | ₩33,425 | ₩33,332 | ₩33,359 | 0.00% | 3.1만 |
|---|
| 2026.03.26 | ₩33,345 | ₩33,372 | ₩33,319 | ₩33,359 | +0.04% | 8.8천 |
|---|
| 2026.03.25 | ₩33,352 | ₩33,359 | ₩33,307 | ₩33,359 | +0.02% | 1만 |
|---|
| 2026.03.24 | ₩33,345 | ₩33,345 | ₩33,265 | ₩33,332 | -0.04% | 1.5만 |
|---|
| 2026.03.23 | ₩33,345 | ₩33,425 | ₩33,345 | ₩33,372 | +0.08% | 6.2천 |
|---|
| 2026.03.20 | ₩33,359 | ₩33,399 | ₩33,239 | ₩33,345 | -0.04% | 22.2만 |
|---|
| 2026.03.19 | ₩33,359 | ₩33,392 | ₩33,345 | ₩33,359 | 0.00% | 1.7만 |
|---|
| 2026.03.18 | ₩33,452 | ₩33,452 | ₩33,359 | ₩33,359 | -0.28% | 5.3천 |
|---|
| 2026.03.17 | ₩33,372 | ₩33,399 | ₩33,359 | ₩33,359 | -0.04% | 6.3천 |
|---|
| 2026.03.16 | ₩33,385 | ₩33,419 | ₩33,359 | ₩33,359 | -0.08% | 4.2천 |
|---|
| 2026.03.13 | ₩33,465 | ₩33,465 | ₩33,345 | ₩33,359 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩33,359 | ₩33,428 | ₩33,345 | ₩33,428 | +0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩33,359 | ₩33,392 | ₩33,345 | ₩33,359 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩33,359 | ₩33,392 | ₩33,332 | ₩33,332 | -0.08% | 3.4만 |
|---|
| 2026.03.09 | ₩33,392 | ₩33,412 | ₩33,352 | ₩33,352 | -0.12% | 5.7천 |
|---|
| 2026.03.06 | ₩33,376 | ₩33,385 | ₩33,372 | ₩33,372 | -0.01% | 7.2천 |
|---|
| 2026.03.05 | ₩33,412 | ₩33,465 | ₩33,372 | ₩33,425 | +0.04% | 2.5만 |
|---|
| 2026.03.04 | ₩33,392 | ₩33,505 | ₩33,392 | ₩33,425 | +0.10% | 1.2만 |
|---|
| 2026.03.03 | ₩33,411 | ₩33,439 | ₩33,332 | ₩33,372 | -0.12% | 1.1만 |
|---|
| 2026.03.02 | ₩33,305 | ₩33,412 | ₩33,305 | ₩33,372 | +0.20% | 4.5천 |
|---|
| 2026.02.27 | ₩33,505 | ₩33,505 | ₩33,305 | ₩33,305 | -0.60% | 2.7만 |
|---|
| 2026.02.26 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩33,505 | ₩33,505 | ₩33,384 | ₩33,439 | -0.20% | 1.7천 |
|---|
| 2026.02.24 | ₩33,412 | ₩33,505 | ₩33,412 | ₩33,500 | +0.26% | 6.9천 |
|---|
| 2026.02.23 | ₩33,439 | ₩33,439 | ₩33,305 | ₩33,356 | -0.25% | 3.1천 |
|---|
| 2026.02.20 | ₩33,332 | ₩33,345 | ₩33,305 | ₩33,321 | -0.03% | 6.6천 |
|---|
| 2026.02.19 | ₩33,305 | ₩33,336 | ₩33,305 | ₩33,335 | +0.09% | 4천 |
|---|
| 2026.02.18 | ₩33,328 | ₩33,392 | ₩33,305 | ₩33,305 | -0.07% | 7.9천 |
|---|
| 2026.02.17 | ₩33,332 | ₩33,439 | ₩33,332 | ₩33,412 | +0.24% | 9.3천 |
|---|
| 2026.02.13 | ₩33,312 | ₩33,355 | ₩33,239 | ₩33,345 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩33,259 | ₩33,412 | ₩33,259 | ₩33,305 | +0.14% | 1.2만 |
|---|
| 2026.02.11 | ₩33,345 | ₩33,372 | ₩33,305 | ₩33,365 | +0.06% | 8.9천 |
|---|
| 2026.02.10 | ₩33,305 | ₩33,345 | ₩33,305 | ₩33,345 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩33,345 | ₩33,345 | ₩33,305 | ₩33,325 | -0.06% | 1.8만 |
|---|
| 2026.02.06 | ₩33,305 | ₩33,345 | ₩33,265 | ₩33,345 | +0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩33,252 | ₩33,332 | ₩33,245 | ₩33,305 | +0.16% | 8천 |
|---|
| 2026.02.04 | ₩33,332 | ₩33,332 | ₩33,252 | ₩33,332 | 0.00% | 3.8천 |
|---|
| 2026.02.03 | ₩33,305 | ₩33,345 | ₩33,288 | ₩33,332 | +0.08% | 1.5만 |
|---|
| 2026.02.02 | ₩33,239 | ₩33,305 | ₩33,225 | ₩33,279 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩33,239 | ₩33,305 | ₩33,105 | ₩33,252 | +0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩33,078 | ₩33,305 | ₩33,078 | ₩33,265 | +0.56% | 7.9천 |
|---|
| 2026.01.28 | ₩33,172 | ₩33,319 | ₩33,172 | ₩33,319 | +0.44% | 1만 |
|---|
| 2026.01.27 | ₩33,105 | ₩33,265 | ₩33,105 | ₩33,239 | +0.40% | 1.9만 |
|---|
| 2026.01.26 | ₩32,891 | ₩33,172 | ₩32,891 | ₩33,105 | +0.65% | 2.2만 |
|---|
| 2026.01.23 | ₩32,918 | ₩32,972 | ₩32,918 | ₩32,972 | +0.16% | 6.6천 |
|---|
| 2026.01.22 | ₩32,972 | ₩32,985 | ₩32,918 | ₩32,938 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩32,972 | ₩32,972 | ₩32,891 | ₩32,945 | -0.08% | 1.1만 |
|---|
| 2026.01.20 | ₩32,811 | ₩32,961 | ₩32,798 | ₩32,865 | +0.16% | 2만 |
|---|
| 2026.01.16 | ₩32,838 | ₩32,931 | ₩32,798 | ₩32,905 | +0.20% | 2만 |
|---|
| 2026.01.15 | ₩32,771 | ₩32,891 | ₩32,771 | ₩32,878 | +0.33% | 1.7만 |
|---|
| 2026.01.14 | ₩33,158 | ₩33,265 | ₩33,078 | ₩33,265 | +0.32% | 4.8만 |
|---|
| 2026.01.13 | ₩33,105 | ₩33,132 | ₩33,086 | ₩33,105 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩33,105 | ₩33,118 | ₩33,078 | ₩33,092 | -0.04% | 7.4만 |
|---|
| 2026.01.09 | ₩33,078 | ₩33,132 | ₩33,065 | ₩33,105 | +0.08% | 26.3만 |
|---|
| 2026.01.08 | ₩33,100 | ₩33,105 | ₩33,077 | ₩33,084 | -0.05% | 3.4만 |
|---|
| 2026.01.07 | ₩33,105 | ₩33,105 | ₩33,052 | ₩33,078 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩33,078 | ₩33,092 | ₩33,052 | ₩33,052 | -0.08% | 7.7천 |
|---|
| 2026.01.05 | ₩33,078 | ₩33,105 | ₩33,065 | ₩33,092 | +0.04% | 3.5만 |
|---|
| 2026.01.02 | ₩33,105 | ₩33,105 | ₩33,052 | ₩33,052 | -0.16% | 7.6천 |
|---|
| 2025.12.31 | ₩33,078 | ₩33,105 | ₩32,931 | ₩33,038 | -0.12% | 16.8만 |
|---|
| 2025.12.30 | ₩33,052 | ₩33,092 | ₩32,998 | ₩33,038 | -0.04% | 1.7만 |
|---|
| 2025.12.29 | ₩33,065 | ₩33,105 | ₩32,972 | ₩32,972 | -0.28% | 1.3만 |
|---|
| 2025.12.26 | ₩33,052 | ₩33,158 | ₩32,905 | ₩32,918 | -0.40% | 2만 |
|---|
| 2025.12.24 | ₩33,045 | ₩33,045 | ₩32,958 | ₩33,012 | -0.10% | 3.9천 |
|---|
| 2025.12.23 | ₩33,105 | ₩33,105 | ₩33,038 | ₩33,038 | -0.20% | 2.3만 |
|---|
| 2025.12.22 | ₩32,985 | ₩33,105 | ₩32,965 | ₩33,105 | +0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩33,090 | ₩33,105 | ₩32,835 | ₩32,838 | -0.76% | 6.1만 |
|---|
| 2025.12.18 | ₩33,038 | ₩33,094 | ₩32,902 | ₩33,078 | +0.12% | 1.4만 |
|---|
| 2025.12.17 | ₩33,076 | ₩33,105 | ₩33,038 | ₩33,038 | -0.11% | 1.3만 |
|---|
| 2025.12.16 | ₩33,078 | ₩33,105 | ₩33,038 | ₩33,105 | +0.08% | 47.1만 |
|---|
| 2025.12.15 | ₩33,038 | ₩33,105 | ₩33,038 | ₩33,038 | 0.00% | 1.3만 |
|---|
| 2025.12.12 | ₩33,078 | ₩33,105 | ₩33,025 | ₩33,105 | +0.08% | 6.1만 |
|---|
| 2025.12.11 | ₩33,252 | ₩33,252 | ₩33,025 | ₩33,072 | -0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩33,025 | ₩33,212 | ₩33,025 | ₩33,105 | +0.24% | 5.4만 |
|---|
| 2025.12.09 | ₩33,359 | ₩33,372 | ₩33,025 | ₩33,038 | -0.96% | 7.5만 |
|---|
| 2025.12.08 | ₩33,375 | ₩33,385 | ₩33,252 | ₩33,359 | -0.05% | 70만 |
|---|
| 2025.12.05 | ₩33,339 | ₩33,385 | ₩33,339 | ₩33,385 | +0.14% | 6.1천 |
|---|
| 2025.12.04 | ₩33,372 | ₩33,399 | ₩33,319 | ₩33,365 | -0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩33,357 | ₩33,409 | ₩33,357 | ₩33,372 | +0.04% | 3.1천 |
|---|
| 2025.12.02 | ₩33,639 | ₩33,639 | ₩33,369 | ₩33,405 | -0.69% | 7.6천 |
|---|
| 2025.12.01 | ₩33,285 | ₩33,400 | ₩33,285 | ₩33,345 | +0.18% | 1만 |
|---|
| 2025.11.28 | ₩33,132 | ₩33,332 | ₩33,132 | ₩33,279 | +0.44% | 4.5천 |
|---|
| 2025.11.26 | ₩33,132 | ₩33,158 | ₩33,118 | ₩33,158 | +0.08% | 8.1천 |
|---|
| 2025.11.25 | ₩33,158 | ₩33,158 | ₩33,038 | ₩33,132 | -0.08% | 3.3천 |
|---|
| 2025.11.24 | ₩33,105 | ₩33,158 | ₩32,972 | ₩33,158 | +0.16% | 2천 |
|---|
| 2025.11.21 | ₩33,092 | ₩33,152 | ₩33,038 | ₩33,152 | +0.18% | 9.5천 |
|---|
| 2025.11.20 | ₩33,072 | ₩33,145 | ₩32,998 | ₩33,092 | +0.06% | 8천 |
|---|
| 2025.11.19 | ₩33,025 | ₩33,098 | ₩33,025 | ₩33,098 | +0.22% | 2.9천 |
|---|
| 2025.11.18 | ₩33,105 | ₩33,105 | ₩32,998 | ₩33,024 | -0.25% | 2.3천 |
|---|
| 2025.11.17 | ₩33,025 | ₩33,054 | ₩32,972 | ₩32,972 | -0.16% | 3.7천 |
|---|
| 2025.11.14 | ₩33,132 | ₩33,132 | ₩33,036 | ₩33,078 | -0.16% | 3천 |
|---|
| 2025.11.13 | ₩33,078 | ₩33,078 | ₩33,012 | ₩33,012 | -0.20% | 2.8천 |
|---|
| 2025.11.12 | ₩33,239 | ₩33,239 | ₩33,012 | ₩33,042 | -0.59% | 3천 |
|---|
| 2025.11.11 | ₩33,078 | ₩33,212 | ₩32,998 | ₩33,076 | -0.01% | 6.6천 |
|---|
| 2025.11.10 | ₩33,239 | ₩33,239 | ₩32,993 | ₩33,052 | -0.56% | 7.2천 |
|---|
| 2025.11.07 | ₩32,965 | ₩32,972 | ₩32,965 | ₩32,972 | +0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩32,931 | ₩33,078 | ₩32,931 | ₩32,998 | +0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩32,855 | ₩33,012 | ₩32,855 | ₩32,998 | +0.43% | 2.6천 |
|---|
| 2025.11.04 | ₩32,945 | ₩33,112 | ₩32,945 | ₩33,078 | +0.41% | 9.4천 |
|---|
| 2025.11.03 | ₩33,172 | ₩33,172 | ₩33,076 | ₩33,076 | -0.29% | 1.3천 |
|---|
| 2025.10.31 | ₩33,239 | ₩33,239 | ₩32,905 | ₩32,931 | -0.92% | 1.7만 |
|---|
| 2025.10.30 | ₩33,105 | ₩33,212 | ₩33,105 | ₩33,212 | +0.32% | 8.9천 |
|---|
| 2025.10.29 | ₩33,156 | ₩33,156 | ₩33,105 | ₩33,136 | -0.06% | 3.2천 |
|---|
| 2025.10.28 | ₩33,198 | ₩33,198 | ₩32,905 | ₩33,084 | -0.35% | 5.1천 |
|---|
| 2025.10.27 | ₩33,172 | ₩33,172 | ₩33,105 | ₩33,172 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩33,038 | ₩33,172 | ₩33,038 | ₩33,134 | +0.29% | 1.4천 |
|---|
| 2025.10.23 | ₩33,152 | ₩33,152 | ₩32,718 | ₩32,918 | -0.70% | 4천 |
|---|
| 2025.10.22 | ₩33,172 | ₩33,198 | ₩33,118 | ₩33,128 | -0.13% | 5.6천 |
|---|
| 2025.10.21 | ₩33,172 | ₩33,188 | ₩33,065 | ₩33,172 | 0.00% | 1.9만 |
|---|
| 2025.10.20 | ₩33,113 | ₩33,172 | ₩33,078 | ₩33,098 | -0.04% | 1.2만 |
|---|
| 2025.10.17 | ₩33,078 | ₩33,105 | ₩33,078 | ₩33,101 | +0.07% | 1.7천 |
|---|
| 2025.10.16 | ₩33,112 | ₩33,145 | ₩33,078 | ₩33,092 | -0.06% | 7.3천 |
|---|
| 2025.10.15 | ₩32,891 | ₩33,132 | ₩32,891 | ₩33,132 | +0.73% | 7천 |
|---|
| 2025.10.14 | ₩33,319 | ₩33,319 | ₩33,196 | ₩33,198 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩33,305 | ₩33,372 | ₩33,305 | ₩33,305 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩33,357 | ₩33,405 | ₩33,305 | ₩33,319 | -0.12% | 1.1만 |
|---|