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 | ₩33,784 | ₩33,844 | ₩33,778 | ₩33,778 | -0.02% | 1.6천 |
| 2026.10.08 | ₩33,751 | ₩33,843 | ₩33,647 | ₩33,778 | +0.08% | 9천 |
| 2026.10.07 | ₩33,711 | ₩33,844 | ₩33,711 | ₩33,784 | +0.22% | 6.4천 |
| 2026.10.06 | ₩33,784 | ₩33,804 | ₩33,778 | ₩33,784 | 0.00% | 5.6천 |
| 2026.10.05 | ₩33,791 | ₩33,799 | ₩33,778 | ₩33,786 | -0.02% | 3.3천 |
| 2026.10.02 | ₩33,751 | ₩33,818 | ₩33,751 | ₩33,778 | +0.08% | 1.6만 |
| 2026.10.01 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 200 |
| 2026.09.30 | ₩33,724 | ₩33,818 | ₩33,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,818 |
| +0.28% |
| 8.4천 |
| 2026.09.29 | ₩33,724 | ₩33,778 | ₩33,724 | ₩33,724 | 0.00% | 5.3천 |
|---|
| 2026.09.28 | ₩33,711 | ₩33,724 | ₩33,671 | ₩33,717 | +0.02% | 6.3천 |
|---|
| 2026.09.25 | ₩33,711 | ₩33,731 | ₩33,644 | ₩33,684 | -0.08% | 5만 |
|---|
| 2026.09.24 | ₩33,671 | ₩33,778 | ₩33,671 | ₩33,697 | +0.08% | 1.3만 |
|---|
| 2026.09.23 | ₩33,711 | ₩33,751 | ₩33,657 | ₩33,657 | -0.16% | 8.6천 |
|---|
| 2026.09.22 | ₩33,687 | ₩33,751 | ₩33,644 | ₩33,671 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩33,691 | ₩33,778 | ₩33,604 | ₩33,644 | -0.14% | 6.4천 |
|---|
| 2026.09.18 | ₩33,644 | ₩33,684 | ₩33,604 | ₩33,684 | +0.12% | 3천 |
|---|
| 2026.09.17 | ₩33,637 | ₩33,697 | ₩33,591 | ₩33,644 | +0.02% | 5.9천 |
|---|
| 2026.09.16 | ₩33,683 | ₩33,683 | ₩33,621 | ₩33,657 | -0.08% | 1.6만 |
|---|
| 2026.09.15 | ₩33,644 | ₩33,684 | ₩33,631 | ₩33,631 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩33,644 | ₩33,671 | ₩33,644 | ₩33,657 | +0.04% | 1.7천 |
|---|
| 2026.09.11 | ₩33,684 | ₩33,684 | ₩33,617 | ₩33,671 | -0.04% | 4.5천 |
|---|
| 2026.09.10 | ₩33,617 | ₩33,657 | ₩33,564 | ₩33,657 | +0.12% | 2.4만 |
|---|
| 2026.09.09 | ₩33,604 | ₩33,644 | ₩33,551 | ₩33,644 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,617 | ₩33,629 | ₩33,504 | ₩33,551 | -0.20% | 4.8천 |
|---|
| 2026.09.04 | ₩33,644 | ₩33,644 | ₩33,631 | ₩33,631 | -0.04% | 1.5천 |
|---|
| 2026.09.03 | ₩33,631 | ₩33,671 | ₩33,497 | ₩33,671 | +0.12% | 6.6천 |
|---|
| 2026.09.02 | ₩33,631 | ₩33,657 | ₩33,613 | ₩33,636 | +0.02% | 1.8천 |
|---|
| 2026.09.01 | ₩33,631 | ₩33,631 | ₩33,617 | ₩33,617 | -0.04% | 3.1만 |
|---|
| 2026.08.31 | ₩33,631 | ₩33,657 | ₩33,617 | ₩33,617 | -0.04% | 3.8천 |
|---|
| 2026.08.28 | ₩33,624 | ₩33,671 | ₩33,577 | ₩33,637 | +0.04% | 1.4천 |
|---|
| 2026.08.27 | ₩33,591 | ₩33,631 | ₩33,551 | ₩33,631 | +0.12% | 2.5천 |
|---|
| 2026.08.26 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩33,560 | ₩33,591 | ₩33,560 | ₩33,591 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩33,591 | ₩33,591 | ₩33,551 | ₩33,591 | 0.00% | 6.8천 |
|---|
| 2026.08.21 | ₩33,537 | ₩33,584 | ₩33,537 | ₩33,537 | 0.00% | 7.7천 |
|---|
| 2026.08.20 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩33,519 | ₩33,564 | ₩33,519 | ₩33,564 | +0.14% | 4.1천 |
|---|
| 2026.08.18 | ₩33,511 | ₩33,671 | ₩33,511 | ₩33,537 | +0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩33,564 | ₩33,631 | ₩33,457 | ₩33,511 | -0.16% | 4.9천 |
|---|
| 2026.08.14 | ₩33,524 | ₩33,537 | ₩33,524 | ₩33,524 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩33,511 | ₩33,551 | ₩33,490 | ₩33,490 | -0.06% | 2.1천 |
|---|
| 2026.08.12 | ₩33,470 | ₩33,537 | ₩33,457 | ₩33,511 | +0.12% | 1.3만 |
|---|
| 2026.08.11 | ₩33,494 | ₩33,494 | ₩33,420 | ₩33,470 | -0.07% | 1.4천 |
|---|
| 2026.08.10 | ₩33,444 | ₩33,511 | ₩33,444 | ₩33,484 | +0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩33,444 | ₩33,444 | ₩33,430 | ₩33,444 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩33,410 | ₩33,444 | ₩33,410 | ₩33,444 | +0.10% | 2.8천 |
|---|
| 2026.08.05 | ₩33,437 | ₩33,444 | ₩33,437 | ₩33,444 | +0.02% | 1.6천 |
|---|
| 2026.08.04 | ₩33,417 | ₩33,497 | ₩33,417 | ₩33,457 | +0.12% | 4.4천 |
|---|
| 2026.08.03 | ₩33,507 | ₩33,524 | ₩33,417 | ₩33,417 | -0.27% | 4.1천 |
|---|
| 2026.07.31 | ₩33,417 | ₩33,684 | ₩33,377 | ₩33,684 | +0.80% | 1.1만 |
|---|
| 2026.07.30 | ₩33,417 | ₩33,454 | ₩33,404 | ₩33,454 | +0.11% | 2.3천 |
|---|
| 2026.07.29 | ₩33,417 | ₩33,444 | ₩33,377 | ₩33,417 | 0.00% | 6.4천 |
|---|
| 2026.07.28 | ₩33,417 | ₩33,457 | ₩33,377 | ₩33,417 | 0.00% | 6.7천 |
|---|
| 2026.07.27 | ₩33,417 | ₩33,437 | ₩33,417 | ₩33,417 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩33,377 | ₩33,444 | ₩33,377 | ₩33,444 | +0.20% | 5.1천 |
|---|
| 2026.07.23 | ₩33,484 | ₩33,490 | ₩33,364 | ₩33,404 | -0.24% | 3천 |
|---|
| 2026.07.22 | ₩33,356 | ₩33,513 | ₩33,356 | ₩33,464 | +0.32% | 3.1천 |
|---|
| 2026.07.21 | ₩33,377 | ₩33,575 | ₩33,364 | ₩33,404 | +0.08% | 2.9만 |
|---|
| 2026.07.20 | ₩33,377 | ₩33,377 | ₩33,364 | ₩33,377 | 0.00% | 2.2천 |
|---|
| 2026.07.17 | ₩33,377 | ₩33,390 | ₩33,364 | ₩33,364 | -0.04% | 4.9천 |
|---|
| 2026.07.16 | ₩33,504 | ₩33,572 | ₩33,337 | ₩33,357 | -0.44% | 1만 |
|---|
| 2026.07.15 | ₩33,484 | ₩33,490 | ₩33,337 | ₩33,374 | -0.33% | 1.1만 |
|---|
| 2026.07.14 | ₩33,831 | ₩33,898 | ₩33,824 | ₩33,898 | +0.20% | 5.8천 |
|---|
| 2026.07.13 | ₩33,804 | ₩33,898 | ₩33,804 | ₩33,838 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩33,858 | ₩33,871 | ₩33,824 | ₩33,871 | +0.04% | 900 |
|---|
| 2026.07.09 | ₩33,844 | ₩33,858 | ₩33,804 | ₩33,818 | -0.08% | 2.2천 |
|---|
| 2026.07.08 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,858 | +0.28% | 6.5천 |
|---|
| 2026.07.07 | ₩33,751 | ₩33,791 | ₩33,711 | ₩33,751 | 0.00% | 2.6천 |
|---|
| 2026.07.06 | ₩33,664 | ₩33,717 | ₩33,664 | ₩33,697 | +0.10% | 5.5천 |
|---|
| 2026.07.02 | ₩33,671 | ₩33,711 | ₩33,623 | ₩33,711 | +0.12% | 5.5천 |
|---|
| 2026.07.01 | ₩33,708 | ₩33,708 | ₩33,624 | ₩33,684 | -0.07% | 2.7천 |
|---|
| 2026.06.30 | ₩33,644 | ₩33,711 | ₩33,524 | ₩33,524 | -0.36% | 3.4만 |
|---|
| 2026.06.29 | ₩33,651 | ₩33,697 | ₩33,651 | ₩33,697 | +0.14% | 7.2천 |
|---|
| 2026.06.26 | ₩33,511 | ₩33,684 | ₩33,511 | ₩33,684 | +0.52% | 2.2천 |
|---|
| 2026.06.25 | ₩33,604 | ₩33,697 | ₩33,604 | ₩33,671 | +0.20% | 4.8천 |
|---|
| 2026.06.24 | ₩33,577 | ₩33,657 | ₩33,577 | ₩33,657 | +0.24% | 1.9천 |
|---|
| 2026.06.23 | ₩33,664 | ₩33,664 | ₩33,524 | ₩33,631 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩33,657 | ₩33,657 | ₩33,652 | ₩33,657 | 0.00% | 6.1천 |
|---|
| 2026.06.18 | ₩33,657 | ₩33,684 | ₩33,644 | ₩33,664 | +0.02% | 9.1천 |
|---|
| 2026.06.17 | ₩33,657 | ₩33,657 | ₩33,644 | ₩33,657 | 0.00% | 3천 |
|---|
| 2026.06.16 | ₩33,591 | ₩33,657 | ₩33,584 | ₩33,657 | +0.20% | 6.3천 |
|---|
| 2026.06.15 | ₩33,644 | ₩33,657 | ₩33,604 | ₩33,644 | 0.00% | 5.2천 |
|---|
| 2026.06.12 | ₩33,656 | ₩33,671 | ₩33,575 | ₩33,617 | -0.12% | 3.9천 |
|---|
| 2026.06.11 | ₩33,617 | ₩33,684 | ₩33,583 | ₩33,644 | +0.08% | 4.8천 |
|---|
| 2026.06.10 | ₩33,617 | ₩33,631 | ₩33,513 | ₩33,604 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,631 | ₩33,644 | ₩33,537 | ₩33,611 | -0.06% | 9.5천 |
|---|
| 2026.06.08 | ₩33,617 | ₩33,644 | ₩33,446 | ₩33,617 | 0.00% | 9.2천 |
|---|
| 2026.06.05 | ₩33,557 | ₩33,631 | ₩33,551 | ₩33,624 | +0.20% | 1.2천 |
|---|
| 2026.06.04 | ₩33,446 | ₩33,644 | ₩33,446 | ₩33,631 | +0.55% | 8천 |
|---|
| 2026.06.03 | ₩33,604 | ₩33,644 | ₩33,604 | ₩33,631 | +0.08% | 900 |
|---|
| 2026.06.02 | ₩33,444 | ₩33,631 | ₩33,444 | ₩33,617 | +0.52% | 7.1천 |
|---|
| 2026.06.01 | ₩33,457 | ₩33,617 | ₩33,457 | ₩33,577 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩33,568 | ₩33,577 | ₩33,470 | ₩33,470 | -0.29% | 8.9천 |
|---|
| 2026.05.28 | ₩33,444 | ₩33,617 | ₩33,444 | ₩33,457 | +0.04% | 6.7천 |
|---|
| 2026.05.27 | ₩33,577 | ₩33,577 | ₩33,421 | ₩33,577 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩33,571 | ₩33,577 | ₩33,477 | ₩33,577 | +0.02% | 4.4만 |
|---|
| 2026.05.22 | ₩33,404 | ₩33,511 | ₩33,404 | ₩33,511 | +0.32% | 4.6천 |
|---|
| 2026.05.21 | ₩33,404 | ₩33,445 | ₩33,404 | ₩33,404 | 0.00% | 1.8천 |
|---|
| 2026.05.20 | ₩33,364 | ₩33,404 | ₩33,364 | ₩33,370 | +0.02% | 3.3천 |
|---|
| 2026.05.19 | ₩33,404 | ₩33,404 | ₩33,377 | ₩33,397 | -0.02% | 2.9천 |
|---|
| 2026.05.18 | ₩33,444 | ₩33,464 | ₩33,364 | ₩33,364 | -0.24% | 2.8천 |
|---|
| 2026.05.15 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 1.5천 |
|---|
| 2026.05.14 | ₩33,430 | ₩33,430 | ₩33,377 | ₩33,377 | -0.16% | 3.7천 |
|---|
| 2026.05.13 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,430 | ₩33,470 | ₩33,390 | ₩33,390 | -0.12% | 1.3천 |
|---|
| 2026.05.11 | ₩33,444 | ₩33,444 | ₩33,390 | ₩33,390 | -0.16% | 1.8천 |
|---|
| 2026.05.08 | ₩33,511 | ₩33,631 | ₩33,404 | ₩33,417 | -0.28% | 4.5천 |
|---|
| 2026.05.07 | ₩33,390 | ₩33,390 | ₩33,377 | ₩33,377 | -0.04% | 1.8천 |
|---|
| 2026.05.06 | ₩33,422 | ₩33,430 | ₩33,377 | ₩33,377 | -0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩33,377 | ₩33,377 | ₩33,364 | ₩33,377 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩33,377 | ₩33,424 | ₩33,364 | ₩33,377 | 0.00% | 8천 |
|---|
| 2026.05.01 | ₩33,364 | ₩33,377 | ₩33,364 | ₩33,364 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩33,364 | ₩33,370 | ₩33,350 | ₩33,364 | 0.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,364 | ₩33,384 | ₩33,337 | ₩33,364 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩33,364 | ₩33,390 | ₩33,364 | ₩33,377 | +0.04% | 6.2천 |
|---|
| 2026.04.27 | ₩33,377 | ₩33,377 | ₩33,364 | ₩33,364 | -0.04% | 1.9천 |
|---|
| 2026.04.24 | ₩33,414 | ₩33,414 | ₩33,377 | ₩33,377 | -0.11% | 3.4천 |
|---|
| 2026.04.23 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩33,337 | ₩33,377 | ₩33,337 | ₩33,377 | +0.12% | 2.4천 |
|---|
| 2026.04.21 | ₩33,364 | ₩33,384 | ₩33,360 | ₩33,364 | 0.00% | 2.6천 |
|---|
| 2026.04.20 | ₩33,390 | ₩33,417 | ₩33,364 | ₩33,364 | -0.08% | 5.5천 |
|---|
| 2026.04.17 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 800 |
|---|
| 2026.04.16 | ₩33,344 | ₩33,377 | ₩33,310 | ₩33,364 | +0.06% | 2.7만 |
|---|
| 2026.04.15 | ₩33,310 | ₩33,377 | ₩33,310 | ₩33,377 | +0.20% | 2.7만 |
|---|
| 2026.04.14 | ₩33,697 | ₩33,697 | ₩33,444 | ₩33,591 | -0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩33,596 | ₩33,644 | ₩33,537 | ₩33,631 | +0.10% | 8.7천 |
|---|
| 2026.04.10 | ₩33,684 | ₩33,684 | ₩33,584 | ₩33,584 | -0.30% | 1.6천 |
|---|
| 2026.04.09 | ₩33,517 | ₩33,551 | ₩33,497 | ₩33,551 | +0.10% | 6.9천 |
|---|
| 2026.04.08 | ₩33,444 | ₩33,497 | ₩33,444 | ₩33,497 | +0.16% | 2.7천 |
|---|
| 2026.04.07 | ₩33,417 | ₩33,444 | ₩33,397 | ₩33,406 | -0.03% | 9.9천 |
|---|
| 2026.04.06 | ₩33,377 | ₩33,417 | ₩33,364 | ₩33,377 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩33,377 | ₩33,417 | ₩33,364 | ₩33,390 | +0.04% | 2.9천 |
|---|
| 2026.04.01 | ₩33,337 | ₩33,426 | ₩33,337 | ₩33,377 | +0.12% | 1.2만 |
|---|
| 2026.03.31 | ₩33,364 | ₩33,404 | ₩33,324 | ₩33,364 | 0.00% | 3.3만 |
|---|
| 2026.03.30 | ₩33,444 | ₩33,444 | ₩33,364 | ₩33,404 | -0.12% | 2.6만 |
|---|
| 2026.03.27 | ₩33,364 | ₩33,430 | ₩33,337 | ₩33,364 | 0.00% | 3.1만 |
|---|
| 2026.03.26 | ₩33,350 | ₩33,377 | ₩33,324 | ₩33,364 | +0.04% | 8.8천 |
|---|
| 2026.03.25 | ₩33,357 | ₩33,364 | ₩33,312 | ₩33,364 | +0.02% | 1만 |
|---|
| 2026.03.24 | ₩33,350 | ₩33,350 | ₩33,270 | ₩33,337 | -0.04% | 1.5만 |
|---|
| 2026.03.23 | ₩33,350 | ₩33,430 | ₩33,350 | ₩33,377 | +0.08% | 6.2천 |
|---|
| 2026.03.20 | ₩33,364 | ₩33,404 | ₩33,243 | ₩33,350 | -0.04% | 22.2만 |
|---|
| 2026.03.19 | ₩33,364 | ₩33,397 | ₩33,350 | ₩33,364 | 0.00% | 1.7만 |
|---|
| 2026.03.18 | ₩33,457 | ₩33,457 | ₩33,364 | ₩33,364 | -0.28% | 5.3천 |
|---|
| 2026.03.17 | ₩33,377 | ₩33,404 | ₩33,364 | ₩33,364 | -0.04% | 6.3천 |
|---|
| 2026.03.16 | ₩33,390 | ₩33,424 | ₩33,364 | ₩33,364 | -0.08% | 4.2천 |
|---|
| 2026.03.13 | ₩33,470 | ₩33,470 | ₩33,350 | ₩33,364 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩33,364 | ₩33,433 | ₩33,350 | ₩33,433 | +0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩33,364 | ₩33,397 | ₩33,350 | ₩33,364 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩33,364 | ₩33,397 | ₩33,337 | ₩33,337 | -0.08% | 3.4만 |
|---|
| 2026.03.09 | ₩33,397 | ₩33,417 | ₩33,357 | ₩33,357 | -0.12% | 5.7천 |
|---|
| 2026.03.06 | ₩33,381 | ₩33,390 | ₩33,377 | ₩33,377 | -0.01% | 7.2천 |
|---|
| 2026.03.05 | ₩33,417 | ₩33,470 | ₩33,377 | ₩33,430 | +0.04% | 2.5만 |
|---|
| 2026.03.04 | ₩33,397 | ₩33,511 | ₩33,397 | ₩33,430 | +0.10% | 1.2만 |
|---|
| 2026.03.03 | ₩33,416 | ₩33,444 | ₩33,337 | ₩33,377 | -0.12% | 1.1만 |
|---|
| 2026.03.02 | ₩33,310 | ₩33,417 | ₩33,310 | ₩33,377 | +0.20% | 4.5천 |
|---|
| 2026.02.27 | ₩33,511 | ₩33,511 | ₩33,310 | ₩33,310 | -0.60% | 2.7만 |
|---|
| 2026.02.26 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩33,511 | ₩33,511 | ₩33,389 | ₩33,444 | -0.20% | 1.7천 |
|---|
| 2026.02.24 | ₩33,417 | ₩33,511 | ₩33,417 | ₩33,505 | +0.26% | 6.9천 |
|---|
| 2026.02.23 | ₩33,444 | ₩33,444 | ₩33,310 | ₩33,361 | -0.25% | 3.1천 |
|---|
| 2026.02.20 | ₩33,337 | ₩33,350 | ₩33,310 | ₩33,326 | -0.03% | 6.6천 |
|---|
| 2026.02.19 | ₩33,310 | ₩33,341 | ₩33,310 | ₩33,340 | +0.09% | 4천 |
|---|
| 2026.02.18 | ₩33,333 | ₩33,397 | ₩33,310 | ₩33,310 | -0.07% | 7.9천 |
|---|
| 2026.02.17 | ₩33,337 | ₩33,444 | ₩33,337 | ₩33,417 | +0.24% | 9.3천 |
|---|
| 2026.02.13 | ₩33,317 | ₩33,360 | ₩33,243 | ₩33,350 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩33,264 | ₩33,417 | ₩33,264 | ₩33,310 | +0.14% | 1.2만 |
|---|
| 2026.02.11 | ₩33,350 | ₩33,377 | ₩33,310 | ₩33,370 | +0.06% | 8.9천 |
|---|
| 2026.02.10 | ₩33,310 | ₩33,350 | ₩33,310 | ₩33,350 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩33,350 | ₩33,350 | ₩33,310 | ₩33,330 | -0.06% | 1.8만 |
|---|
| 2026.02.06 | ₩33,310 | ₩33,350 | ₩33,270 | ₩33,350 | +0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩33,257 | ₩33,337 | ₩33,250 | ₩33,310 | +0.16% | 8천 |
|---|
| 2026.02.04 | ₩33,337 | ₩33,337 | ₩33,257 | ₩33,337 | 0.00% | 3.8천 |
|---|
| 2026.02.03 | ₩33,310 | ₩33,350 | ₩33,293 | ₩33,337 | +0.08% | 1.5만 |
|---|
| 2026.02.02 | ₩33,243 | ₩33,310 | ₩33,230 | ₩33,284 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩33,243 | ₩33,310 | ₩33,110 | ₩33,257 | +0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩33,083 | ₩33,310 | ₩33,083 | ₩33,270 | +0.56% | 7.9천 |
|---|
| 2026.01.28 | ₩33,177 | ₩33,324 | ₩33,177 | ₩33,324 | +0.44% | 1만 |
|---|
| 2026.01.27 | ₩33,110 | ₩33,270 | ₩33,110 | ₩33,243 | +0.40% | 1.9만 |
|---|
| 2026.01.26 | ₩32,896 | ₩33,177 | ₩32,896 | ₩33,110 | +0.65% | 2.2만 |
|---|
| 2026.01.23 | ₩32,923 | ₩32,976 | ₩32,923 | ₩32,976 | +0.16% | 6.6천 |
|---|
| 2026.01.22 | ₩32,976 | ₩32,990 | ₩32,923 | ₩32,943 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩32,976 | ₩32,976 | ₩32,896 | ₩32,950 | -0.08% | 1.1만 |
|---|
| 2026.01.20 | ₩32,816 | ₩32,966 | ₩32,803 | ₩32,870 | +0.16% | 2만 |
|---|
| 2026.01.16 | ₩32,843 | ₩32,936 | ₩32,803 | ₩32,910 | +0.20% | 2만 |
|---|
| 2026.01.15 | ₩32,776 | ₩32,896 | ₩32,776 | ₩32,883 | +0.33% | 1.7만 |
|---|
| 2026.01.14 | ₩33,163 | ₩33,270 | ₩33,083 | ₩33,270 | +0.32% | 4.8만 |
|---|
| 2026.01.13 | ₩33,110 | ₩33,137 | ₩33,091 | ₩33,110 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩33,110 | ₩33,123 | ₩33,083 | ₩33,097 | -0.04% | 7.4만 |
|---|
| 2026.01.09 | ₩33,083 | ₩33,137 | ₩33,070 | ₩33,110 | +0.08% | 26.3만 |
|---|
| 2026.01.08 | ₩33,105 | ₩33,110 | ₩33,082 | ₩33,089 | -0.05% | 3.4만 |
|---|
| 2026.01.07 | ₩33,110 | ₩33,110 | ₩33,057 | ₩33,083 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩33,083 | ₩33,097 | ₩33,057 | ₩33,057 | -0.08% | 7.7천 |
|---|
| 2026.01.05 | ₩33,083 | ₩33,110 | ₩33,070 | ₩33,097 | +0.04% | 3.5만 |
|---|
| 2026.01.02 | ₩33,110 | ₩33,110 | ₩33,057 | ₩33,057 | -0.16% | 7.6천 |
|---|
| 2025.12.31 | ₩33,083 | ₩33,110 | ₩32,936 | ₩33,043 | -0.12% | 16.8만 |
|---|
| 2025.12.30 | ₩33,057 | ₩33,097 | ₩33,003 | ₩33,043 | -0.04% | 1.7만 |
|---|
| 2025.12.29 | ₩33,070 | ₩33,110 | ₩32,976 | ₩32,976 | -0.28% | 1.3만 |
|---|
| 2025.12.26 | ₩33,057 | ₩33,163 | ₩32,910 | ₩32,923 | -0.40% | 2만 |
|---|
| 2025.12.24 | ₩33,050 | ₩33,050 | ₩32,963 | ₩33,017 | -0.10% | 3.9천 |
|---|
| 2025.12.23 | ₩33,110 | ₩33,110 | ₩33,043 | ₩33,043 | -0.20% | 2.3만 |
|---|
| 2025.12.22 | ₩32,990 | ₩33,110 | ₩32,970 | ₩33,110 | +0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩33,095 | ₩33,110 | ₩32,840 | ₩32,843 | -0.76% | 6.1만 |
|---|
| 2025.12.18 | ₩33,043 | ₩33,099 | ₩32,907 | ₩33,083 | +0.12% | 1.4만 |
|---|
| 2025.12.17 | ₩33,081 | ₩33,110 | ₩33,043 | ₩33,043 | -0.11% | 1.3만 |
|---|
| 2025.12.16 | ₩33,083 | ₩33,110 | ₩33,043 | ₩33,110 | +0.08% | 47.1만 |
|---|
| 2025.12.15 | ₩33,043 | ₩33,110 | ₩33,043 | ₩33,043 | 0.00% | 1.3만 |
|---|
| 2025.12.12 | ₩33,083 | ₩33,110 | ₩33,030 | ₩33,110 | +0.08% | 6.1만 |
|---|
| 2025.12.11 | ₩33,257 | ₩33,257 | ₩33,030 | ₩33,077 | -0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩33,030 | ₩33,217 | ₩33,030 | ₩33,110 | +0.24% | 5.4만 |
|---|
| 2025.12.09 | ₩33,364 | ₩33,377 | ₩33,030 | ₩33,043 | -0.96% | 7.5만 |
|---|
| 2025.12.08 | ₩33,380 | ₩33,390 | ₩33,257 | ₩33,364 | -0.05% | 70만 |
|---|
| 2025.12.05 | ₩33,344 | ₩33,390 | ₩33,344 | ₩33,390 | +0.14% | 6.1천 |
|---|
| 2025.12.04 | ₩33,377 | ₩33,404 | ₩33,324 | ₩33,370 | -0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩33,362 | ₩33,414 | ₩33,362 | ₩33,377 | +0.04% | 3.1천 |
|---|
| 2025.12.02 | ₩33,644 | ₩33,644 | ₩33,374 | ₩33,410 | -0.69% | 7.6천 |
|---|
| 2025.12.01 | ₩33,290 | ₩33,405 | ₩33,290 | ₩33,350 | +0.18% | 1만 |
|---|
| 2025.11.28 | ₩33,137 | ₩33,337 | ₩33,137 | ₩33,284 | +0.44% | 4.5천 |
|---|
| 2025.11.26 | ₩33,137 | ₩33,163 | ₩33,123 | ₩33,163 | +0.08% | 8.1천 |
|---|
| 2025.11.25 | ₩33,163 | ₩33,163 | ₩33,043 | ₩33,137 | -0.08% | 3.3천 |
|---|
| 2025.11.24 | ₩33,110 | ₩33,163 | ₩32,976 | ₩33,163 | +0.16% | 2천 |
|---|
| 2025.11.21 | ₩33,097 | ₩33,157 | ₩33,043 | ₩33,157 | +0.18% | 9.5천 |
|---|
| 2025.11.20 | ₩33,077 | ₩33,150 | ₩33,003 | ₩33,097 | +0.06% | 8천 |
|---|
| 2025.11.19 | ₩33,030 | ₩33,103 | ₩33,030 | ₩33,103 | +0.22% | 2.9천 |
|---|
| 2025.11.18 | ₩33,110 | ₩33,110 | ₩33,003 | ₩33,029 | -0.25% | 2.3천 |
|---|
| 2025.11.17 | ₩33,030 | ₩33,059 | ₩32,976 | ₩32,976 | -0.16% | 3.7천 |
|---|
| 2025.11.14 | ₩33,137 | ₩33,137 | ₩33,041 | ₩33,083 | -0.16% | 3천 |
|---|
| 2025.11.13 | ₩33,083 | ₩33,083 | ₩33,017 | ₩33,017 | -0.20% | 2.8천 |
|---|
| 2025.11.12 | ₩33,243 | ₩33,243 | ₩33,017 | ₩33,047 | -0.59% | 3천 |
|---|
| 2025.11.11 | ₩33,083 | ₩33,217 | ₩33,003 | ₩33,081 | -0.01% | 6.6천 |
|---|
| 2025.11.10 | ₩33,243 | ₩33,243 | ₩32,998 | ₩33,057 | -0.56% | 7.2천 |
|---|
| 2025.11.07 | ₩32,970 | ₩32,976 | ₩32,970 | ₩32,976 | +0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩32,936 | ₩33,083 | ₩32,936 | ₩33,003 | +0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩32,860 | ₩33,017 | ₩32,860 | ₩33,003 | +0.43% | 2.6천 |
|---|
| 2025.11.04 | ₩32,950 | ₩33,117 | ₩32,950 | ₩33,083 | +0.41% | 9.4천 |
|---|
| 2025.11.03 | ₩33,177 | ₩33,177 | ₩33,081 | ₩33,081 | -0.29% | 1.3천 |
|---|
| 2025.10.31 | ₩33,243 | ₩33,243 | ₩32,910 | ₩32,936 | -0.92% | 1.7만 |
|---|
| 2025.10.30 | ₩33,110 | ₩33,217 | ₩33,110 | ₩33,217 | +0.32% | 8.9천 |
|---|
| 2025.10.29 | ₩33,161 | ₩33,161 | ₩33,110 | ₩33,141 | -0.06% | 3.2천 |
|---|
| 2025.10.28 | ₩33,203 | ₩33,203 | ₩32,910 | ₩33,089 | -0.35% | 5.1천 |
|---|
| 2025.10.27 | ₩33,177 | ₩33,177 | ₩33,110 | ₩33,177 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩33,043 | ₩33,177 | ₩33,043 | ₩33,139 | +0.29% | 1.4천 |
|---|
| 2025.10.23 | ₩33,157 | ₩33,157 | ₩32,723 | ₩32,923 | -0.70% | 4천 |
|---|
| 2025.10.22 | ₩33,177 | ₩33,203 | ₩33,123 | ₩33,133 | -0.13% | 5.6천 |
|---|
| 2025.10.21 | ₩33,177 | ₩33,193 | ₩33,070 | ₩33,177 | 0.00% | 1.9만 |
|---|
| 2025.10.20 | ₩33,118 | ₩33,177 | ₩33,083 | ₩33,103 | -0.04% | 1.2만 |
|---|
| 2025.10.17 | ₩33,083 | ₩33,110 | ₩33,083 | ₩33,106 | +0.07% | 1.7천 |
|---|
| 2025.10.16 | ₩33,117 | ₩33,150 | ₩33,083 | ₩33,097 | -0.06% | 7.3천 |
|---|
| 2025.10.15 | ₩32,896 | ₩33,137 | ₩32,896 | ₩33,137 | +0.73% | 7천 |
|---|
| 2025.10.14 | ₩33,324 | ₩33,324 | ₩33,201 | ₩33,203 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩33,310 | ₩33,377 | ₩33,310 | ₩33,310 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩33,362 | ₩33,410 | ₩33,310 | ₩33,324 | -0.12% | 1.1만 |
|---|