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 | ₩33,758 | ₩33,818 | ₩33,752 | ₩33,752 | -0.02% | 1.6천 |
| 2026.10.08 | ₩33,725 | ₩33,817 | ₩33,621 | ₩33,752 | +0.08% | 9천 |
| 2026.10.07 | ₩33,685 | ₩33,818 | ₩33,685 | ₩33,758 | +0.22% | 6.4천 |
| 2026.10.06 | ₩33,758 | ₩33,778 | ₩33,752 | ₩33,758 | 0.00% | 5.6천 |
| 2026.10.05 | ₩33,765 | ₩33,773 | ₩33,752 | ₩33,760 | -0.02% | 3.3천 |
| 2026.10.02 | ₩33,725 | ₩33,792 | ₩33,725 | ₩33,752 | +0.08% | 1.6만 |
| 2026.10.01 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 200 |
| 2026.09.30 | ₩33,698 | ₩33,792 | ₩33,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,792 |
| +0.28% |
| 8.4천 |
| 2026.09.29 | ₩33,698 | ₩33,752 | ₩33,698 | ₩33,698 | 0.00% | 5.3천 |
|---|
| 2026.09.28 | ₩33,685 | ₩33,698 | ₩33,645 | ₩33,692 | +0.02% | 6.3천 |
|---|
| 2026.09.25 | ₩33,685 | ₩33,705 | ₩33,618 | ₩33,658 | -0.08% | 5만 |
|---|
| 2026.09.24 | ₩33,645 | ₩33,752 | ₩33,645 | ₩33,672 | +0.08% | 1.3만 |
|---|
| 2026.09.23 | ₩33,685 | ₩33,725 | ₩33,632 | ₩33,632 | -0.16% | 8.6천 |
|---|
| 2026.09.22 | ₩33,661 | ₩33,725 | ₩33,618 | ₩33,645 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩33,665 | ₩33,752 | ₩33,578 | ₩33,618 | -0.14% | 6.4천 |
|---|
| 2026.09.18 | ₩33,618 | ₩33,658 | ₩33,578 | ₩33,658 | +0.12% | 3천 |
|---|
| 2026.09.17 | ₩33,612 | ₩33,672 | ₩33,565 | ₩33,618 | +0.02% | 5.9천 |
|---|
| 2026.09.16 | ₩33,657 | ₩33,657 | ₩33,596 | ₩33,632 | -0.08% | 1.6만 |
|---|
| 2026.09.15 | ₩33,618 | ₩33,658 | ₩33,605 | ₩33,605 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩33,618 | ₩33,645 | ₩33,618 | ₩33,632 | +0.04% | 1.7천 |
|---|
| 2026.09.11 | ₩33,658 | ₩33,658 | ₩33,592 | ₩33,645 | -0.04% | 4.5천 |
|---|
| 2026.09.10 | ₩33,592 | ₩33,632 | ₩33,538 | ₩33,632 | +0.12% | 2.4만 |
|---|
| 2026.09.09 | ₩33,578 | ₩33,618 | ₩33,525 | ₩33,618 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,592 | ₩33,604 | ₩33,478 | ₩33,525 | -0.20% | 4.8천 |
|---|
| 2026.09.04 | ₩33,618 | ₩33,618 | ₩33,605 | ₩33,605 | -0.04% | 1.5천 |
|---|
| 2026.09.03 | ₩33,605 | ₩33,645 | ₩33,472 | ₩33,645 | +0.12% | 6.6천 |
|---|
| 2026.09.02 | ₩33,605 | ₩33,632 | ₩33,588 | ₩33,610 | +0.02% | 1.8천 |
|---|
| 2026.09.01 | ₩33,605 | ₩33,605 | ₩33,592 | ₩33,592 | -0.04% | 3.1만 |
|---|
| 2026.08.31 | ₩33,605 | ₩33,632 | ₩33,592 | ₩33,592 | -0.04% | 3.8천 |
|---|
| 2026.08.28 | ₩33,598 | ₩33,645 | ₩33,552 | ₩33,612 | +0.04% | 1.4천 |
|---|
| 2026.08.27 | ₩33,565 | ₩33,605 | ₩33,525 | ₩33,605 | +0.12% | 2.5천 |
|---|
| 2026.08.26 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩33,534 | ₩33,565 | ₩33,534 | ₩33,565 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩33,565 | ₩33,565 | ₩33,525 | ₩33,565 | 0.00% | 6.8천 |
|---|
| 2026.08.21 | ₩33,512 | ₩33,558 | ₩33,512 | ₩33,512 | 0.00% | 7.7천 |
|---|
| 2026.08.20 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩33,493 | ₩33,538 | ₩33,493 | ₩33,538 | +0.14% | 4.1천 |
|---|
| 2026.08.18 | ₩33,485 | ₩33,645 | ₩33,485 | ₩33,512 | +0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩33,538 | ₩33,605 | ₩33,432 | ₩33,485 | -0.16% | 4.9천 |
|---|
| 2026.08.14 | ₩33,498 | ₩33,512 | ₩33,498 | ₩33,498 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩33,485 | ₩33,525 | ₩33,465 | ₩33,465 | -0.06% | 2.1천 |
|---|
| 2026.08.12 | ₩33,445 | ₩33,512 | ₩33,432 | ₩33,485 | +0.12% | 1.3만 |
|---|
| 2026.08.11 | ₩33,469 | ₩33,469 | ₩33,394 | ₩33,445 | -0.07% | 1.4천 |
|---|
| 2026.08.10 | ₩33,418 | ₩33,485 | ₩33,418 | ₩33,458 | +0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩33,418 | ₩33,418 | ₩33,405 | ₩33,418 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩33,385 | ₩33,418 | ₩33,385 | ₩33,418 | +0.10% | 2.8천 |
|---|
| 2026.08.05 | ₩33,412 | ₩33,418 | ₩33,412 | ₩33,418 | +0.02% | 1.6천 |
|---|
| 2026.08.04 | ₩33,392 | ₩33,472 | ₩33,392 | ₩33,432 | +0.12% | 4.4천 |
|---|
| 2026.08.03 | ₩33,481 | ₩33,498 | ₩33,392 | ₩33,392 | -0.27% | 4.1천 |
|---|
| 2026.07.31 | ₩33,392 | ₩33,658 | ₩33,352 | ₩33,658 | +0.80% | 1.1만 |
|---|
| 2026.07.30 | ₩33,392 | ₩33,429 | ₩33,378 | ₩33,429 | +0.11% | 2.3천 |
|---|
| 2026.07.29 | ₩33,392 | ₩33,418 | ₩33,352 | ₩33,392 | 0.00% | 6.4천 |
|---|
| 2026.07.28 | ₩33,392 | ₩33,432 | ₩33,352 | ₩33,392 | 0.00% | 6.7천 |
|---|
| 2026.07.27 | ₩33,392 | ₩33,412 | ₩33,392 | ₩33,392 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩33,352 | ₩33,418 | ₩33,352 | ₩33,418 | +0.20% | 5.1천 |
|---|
| 2026.07.23 | ₩33,458 | ₩33,465 | ₩33,338 | ₩33,378 | -0.24% | 3천 |
|---|
| 2026.07.22 | ₩33,330 | ₩33,488 | ₩33,330 | ₩33,438 | +0.32% | 3.1천 |
|---|
| 2026.07.21 | ₩33,352 | ₩33,549 | ₩33,338 | ₩33,378 | +0.08% | 2.9만 |
|---|
| 2026.07.20 | ₩33,352 | ₩33,352 | ₩33,338 | ₩33,352 | 0.00% | 2.2천 |
|---|
| 2026.07.17 | ₩33,352 | ₩33,365 | ₩33,338 | ₩33,338 | -0.04% | 4.9천 |
|---|
| 2026.07.16 | ₩33,478 | ₩33,546 | ₩33,311 | ₩33,331 | -0.44% | 1만 |
|---|
| 2026.07.15 | ₩33,458 | ₩33,465 | ₩33,311 | ₩33,349 | -0.33% | 1.1만 |
|---|
| 2026.07.14 | ₩33,805 | ₩33,872 | ₩33,798 | ₩33,872 | +0.20% | 5.8천 |
|---|
| 2026.07.13 | ₩33,778 | ₩33,872 | ₩33,778 | ₩33,812 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩33,832 | ₩33,845 | ₩33,798 | ₩33,845 | +0.04% | 900 |
|---|
| 2026.07.09 | ₩33,818 | ₩33,832 | ₩33,778 | ₩33,792 | -0.08% | 2.2천 |
|---|
| 2026.07.08 | ₩33,738 | ₩33,832 | ₩33,738 | ₩33,832 | +0.28% | 6.5천 |
|---|
| 2026.07.07 | ₩33,725 | ₩33,765 | ₩33,685 | ₩33,725 | 0.00% | 2.6천 |
|---|
| 2026.07.06 | ₩33,638 | ₩33,692 | ₩33,638 | ₩33,672 | +0.10% | 5.5천 |
|---|
| 2026.07.02 | ₩33,645 | ₩33,685 | ₩33,597 | ₩33,685 | +0.12% | 5.5천 |
|---|
| 2026.07.01 | ₩33,682 | ₩33,682 | ₩33,598 | ₩33,658 | -0.07% | 2.7천 |
|---|
| 2026.06.30 | ₩33,618 | ₩33,685 | ₩33,498 | ₩33,498 | -0.36% | 3.4만 |
|---|
| 2026.06.29 | ₩33,625 | ₩33,672 | ₩33,625 | ₩33,672 | +0.14% | 7.2천 |
|---|
| 2026.06.26 | ₩33,485 | ₩33,658 | ₩33,485 | ₩33,658 | +0.52% | 2.2천 |
|---|
| 2026.06.25 | ₩33,578 | ₩33,672 | ₩33,578 | ₩33,645 | +0.20% | 4.8천 |
|---|
| 2026.06.24 | ₩33,552 | ₩33,632 | ₩33,552 | ₩33,632 | +0.24% | 1.9천 |
|---|
| 2026.06.23 | ₩33,638 | ₩33,638 | ₩33,498 | ₩33,605 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩33,632 | ₩33,632 | ₩33,626 | ₩33,632 | 0.00% | 6.1천 |
|---|
| 2026.06.18 | ₩33,632 | ₩33,658 | ₩33,618 | ₩33,638 | +0.02% | 9.1천 |
|---|
| 2026.06.17 | ₩33,632 | ₩33,632 | ₩33,618 | ₩33,632 | 0.00% | 3천 |
|---|
| 2026.06.16 | ₩33,565 | ₩33,632 | ₩33,558 | ₩33,632 | +0.20% | 6.3천 |
|---|
| 2026.06.15 | ₩33,618 | ₩33,632 | ₩33,578 | ₩33,618 | 0.00% | 5.2천 |
|---|
| 2026.06.12 | ₩33,630 | ₩33,645 | ₩33,549 | ₩33,592 | -0.12% | 3.9천 |
|---|
| 2026.06.11 | ₩33,592 | ₩33,658 | ₩33,557 | ₩33,618 | +0.08% | 4.8천 |
|---|
| 2026.06.10 | ₩33,592 | ₩33,605 | ₩33,488 | ₩33,578 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,605 | ₩33,618 | ₩33,512 | ₩33,585 | -0.06% | 9.5천 |
|---|
| 2026.06.08 | ₩33,592 | ₩33,618 | ₩33,421 | ₩33,592 | 0.00% | 9.2천 |
|---|
| 2026.06.05 | ₩33,532 | ₩33,605 | ₩33,525 | ₩33,598 | +0.20% | 1.2천 |
|---|
| 2026.06.04 | ₩33,421 | ₩33,618 | ₩33,421 | ₩33,605 | +0.55% | 8천 |
|---|
| 2026.06.03 | ₩33,578 | ₩33,618 | ₩33,578 | ₩33,605 | +0.08% | 900 |
|---|
| 2026.06.02 | ₩33,418 | ₩33,605 | ₩33,418 | ₩33,592 | +0.52% | 7.1천 |
|---|
| 2026.06.01 | ₩33,432 | ₩33,592 | ₩33,432 | ₩33,552 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩33,542 | ₩33,552 | ₩33,445 | ₩33,445 | -0.29% | 8.9천 |
|---|
| 2026.05.28 | ₩33,418 | ₩33,592 | ₩33,418 | ₩33,432 | +0.04% | 6.7천 |
|---|
| 2026.05.27 | ₩33,552 | ₩33,552 | ₩33,396 | ₩33,552 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩33,545 | ₩33,552 | ₩33,452 | ₩33,552 | +0.02% | 4.4만 |
|---|
| 2026.05.22 | ₩33,378 | ₩33,485 | ₩33,378 | ₩33,485 | +0.32% | 4.6천 |
|---|
| 2026.05.21 | ₩33,378 | ₩33,420 | ₩33,378 | ₩33,378 | 0.00% | 1.8천 |
|---|
| 2026.05.20 | ₩33,338 | ₩33,378 | ₩33,338 | ₩33,345 | +0.02% | 3.3천 |
|---|
| 2026.05.19 | ₩33,378 | ₩33,378 | ₩33,352 | ₩33,372 | -0.02% | 2.9천 |
|---|
| 2026.05.18 | ₩33,418 | ₩33,438 | ₩33,338 | ₩33,338 | -0.24% | 2.8천 |
|---|
| 2026.05.15 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 1.5천 |
|---|
| 2026.05.14 | ₩33,405 | ₩33,405 | ₩33,352 | ₩33,352 | -0.16% | 3.7천 |
|---|
| 2026.05.13 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,405 | ₩33,445 | ₩33,365 | ₩33,365 | -0.12% | 1.3천 |
|---|
| 2026.05.11 | ₩33,418 | ₩33,418 | ₩33,365 | ₩33,365 | -0.16% | 1.8천 |
|---|
| 2026.05.08 | ₩33,485 | ₩33,605 | ₩33,378 | ₩33,392 | -0.28% | 4.5천 |
|---|
| 2026.05.07 | ₩33,365 | ₩33,365 | ₩33,352 | ₩33,352 | -0.04% | 1.8천 |
|---|
| 2026.05.06 | ₩33,397 | ₩33,405 | ₩33,352 | ₩33,352 | -0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩33,352 | ₩33,352 | ₩33,338 | ₩33,352 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩33,352 | ₩33,398 | ₩33,338 | ₩33,352 | 0.00% | 8천 |
|---|
| 2026.05.01 | ₩33,338 | ₩33,352 | ₩33,338 | ₩33,338 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩33,338 | ₩33,345 | ₩33,325 | ₩33,338 | 0.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,338 | ₩33,358 | ₩33,311 | ₩33,338 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩33,338 | ₩33,365 | ₩33,338 | ₩33,352 | +0.04% | 6.2천 |
|---|
| 2026.04.27 | ₩33,352 | ₩33,352 | ₩33,338 | ₩33,338 | -0.04% | 1.9천 |
|---|
| 2026.04.24 | ₩33,389 | ₩33,389 | ₩33,352 | ₩33,352 | -0.11% | 3.4천 |
|---|
| 2026.04.23 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 900 |
|---|
| 2026.04.22 | ₩33,311 | ₩33,352 | ₩33,311 | ₩33,352 | +0.12% | 2.4천 |
|---|
| 2026.04.21 | ₩33,338 | ₩33,358 | ₩33,334 | ₩33,338 | 0.00% | 2.6천 |
|---|
| 2026.04.20 | ₩33,365 | ₩33,392 | ₩33,338 | ₩33,338 | -0.08% | 5.5천 |
|---|
| 2026.04.17 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 800 |
|---|
| 2026.04.16 | ₩33,318 | ₩33,352 | ₩33,285 | ₩33,338 | +0.06% | 2.7만 |
|---|
| 2026.04.15 | ₩33,285 | ₩33,352 | ₩33,285 | ₩33,352 | +0.20% | 2.7만 |
|---|
| 2026.04.14 | ₩33,672 | ₩33,672 | ₩33,418 | ₩33,565 | -0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩33,570 | ₩33,618 | ₩33,512 | ₩33,605 | +0.10% | 8.7천 |
|---|
| 2026.04.10 | ₩33,658 | ₩33,658 | ₩33,558 | ₩33,558 | -0.30% | 1.6천 |
|---|
| 2026.04.09 | ₩33,492 | ₩33,525 | ₩33,472 | ₩33,525 | +0.10% | 6.9천 |
|---|
| 2026.04.08 | ₩33,418 | ₩33,472 | ₩33,418 | ₩33,472 | +0.16% | 2.7천 |
|---|
| 2026.04.07 | ₩33,392 | ₩33,418 | ₩33,372 | ₩33,381 | -0.03% | 9.9천 |
|---|
| 2026.04.06 | ₩33,352 | ₩33,392 | ₩33,338 | ₩33,352 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩33,352 | ₩33,392 | ₩33,338 | ₩33,365 | +0.04% | 2.9천 |
|---|
| 2026.04.01 | ₩33,311 | ₩33,401 | ₩33,311 | ₩33,352 | +0.12% | 1.2만 |
|---|
| 2026.03.31 | ₩33,338 | ₩33,378 | ₩33,298 | ₩33,338 | 0.00% | 3.3만 |
|---|
| 2026.03.30 | ₩33,418 | ₩33,418 | ₩33,338 | ₩33,378 | -0.12% | 2.6만 |
|---|
| 2026.03.27 | ₩33,338 | ₩33,405 | ₩33,311 | ₩33,338 | 0.00% | 3.1만 |
|---|
| 2026.03.26 | ₩33,325 | ₩33,352 | ₩33,298 | ₩33,338 | +0.04% | 8.8천 |
|---|
| 2026.03.25 | ₩33,331 | ₩33,338 | ₩33,286 | ₩33,338 | +0.02% | 1만 |
|---|
| 2026.03.24 | ₩33,325 | ₩33,325 | ₩33,245 | ₩33,311 | -0.04% | 1.5만 |
|---|
| 2026.03.23 | ₩33,325 | ₩33,405 | ₩33,325 | ₩33,352 | +0.08% | 6.2천 |
|---|
| 2026.03.20 | ₩33,338 | ₩33,378 | ₩33,218 | ₩33,325 | -0.04% | 22.2만 |
|---|
| 2026.03.19 | ₩33,338 | ₩33,372 | ₩33,325 | ₩33,338 | 0.00% | 1.7만 |
|---|
| 2026.03.18 | ₩33,432 | ₩33,432 | ₩33,338 | ₩33,338 | -0.28% | 5.3천 |
|---|
| 2026.03.17 | ₩33,352 | ₩33,378 | ₩33,338 | ₩33,338 | -0.04% | 6.3천 |
|---|
| 2026.03.16 | ₩33,365 | ₩33,398 | ₩33,338 | ₩33,338 | -0.08% | 4.2천 |
|---|
| 2026.03.13 | ₩33,445 | ₩33,445 | ₩33,325 | ₩33,338 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩33,338 | ₩33,408 | ₩33,325 | ₩33,408 | +0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩33,338 | ₩33,372 | ₩33,325 | ₩33,338 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩33,338 | ₩33,372 | ₩33,311 | ₩33,311 | -0.08% | 3.4만 |
|---|
| 2026.03.09 | ₩33,372 | ₩33,392 | ₩33,331 | ₩33,331 | -0.12% | 5.7천 |
|---|
| 2026.03.06 | ₩33,356 | ₩33,365 | ₩33,352 | ₩33,352 | -0.01% | 7.2천 |
|---|
| 2026.03.05 | ₩33,392 | ₩33,445 | ₩33,352 | ₩33,405 | +0.04% | 2.5만 |
|---|
| 2026.03.04 | ₩33,372 | ₩33,485 | ₩33,372 | ₩33,405 | +0.10% | 1.2만 |
|---|
| 2026.03.03 | ₩33,390 | ₩33,418 | ₩33,311 | ₩33,352 | -0.12% | 1.1만 |
|---|
| 2026.03.02 | ₩33,285 | ₩33,392 | ₩33,285 | ₩33,352 | +0.20% | 4.5천 |
|---|
| 2026.02.27 | ₩33,485 | ₩33,485 | ₩33,285 | ₩33,285 | -0.60% | 2.7만 |
|---|
| 2026.02.26 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩33,485 | ₩33,485 | ₩33,364 | ₩33,418 | -0.20% | 1.7천 |
|---|
| 2026.02.24 | ₩33,392 | ₩33,485 | ₩33,392 | ₩33,480 | +0.26% | 6.9천 |
|---|
| 2026.02.23 | ₩33,418 | ₩33,418 | ₩33,285 | ₩33,335 | -0.25% | 3.1천 |
|---|
| 2026.02.20 | ₩33,311 | ₩33,325 | ₩33,285 | ₩33,301 | -0.03% | 6.6천 |
|---|
| 2026.02.19 | ₩33,285 | ₩33,315 | ₩33,285 | ₩33,314 | +0.09% | 4천 |
|---|
| 2026.02.18 | ₩33,307 | ₩33,372 | ₩33,285 | ₩33,285 | -0.07% | 7.9천 |
|---|
| 2026.02.17 | ₩33,311 | ₩33,418 | ₩33,311 | ₩33,392 | +0.24% | 9.3천 |
|---|
| 2026.02.13 | ₩33,291 | ₩33,334 | ₩33,218 | ₩33,325 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩33,238 | ₩33,392 | ₩33,238 | ₩33,285 | +0.14% | 1.2만 |
|---|
| 2026.02.11 | ₩33,325 | ₩33,352 | ₩33,285 | ₩33,345 | +0.06% | 8.9천 |
|---|
| 2026.02.10 | ₩33,285 | ₩33,325 | ₩33,285 | ₩33,325 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩33,325 | ₩33,325 | ₩33,285 | ₩33,305 | -0.06% | 1.8만 |
|---|
| 2026.02.06 | ₩33,285 | ₩33,325 | ₩33,245 | ₩33,325 | +0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩33,231 | ₩33,311 | ₩33,225 | ₩33,285 | +0.16% | 8천 |
|---|
| 2026.02.04 | ₩33,311 | ₩33,311 | ₩33,231 | ₩33,311 | 0.00% | 3.8천 |
|---|
| 2026.02.03 | ₩33,285 | ₩33,325 | ₩33,267 | ₩33,311 | +0.08% | 1.5만 |
|---|
| 2026.02.02 | ₩33,218 | ₩33,285 | ₩33,205 | ₩33,258 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩33,218 | ₩33,285 | ₩33,085 | ₩33,231 | +0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩33,058 | ₩33,285 | ₩33,058 | ₩33,245 | +0.56% | 7.9천 |
|---|
| 2026.01.28 | ₩33,151 | ₩33,298 | ₩33,151 | ₩33,298 | +0.44% | 1만 |
|---|
| 2026.01.27 | ₩33,085 | ₩33,245 | ₩33,085 | ₩33,218 | +0.40% | 1.9만 |
|---|
| 2026.01.26 | ₩32,871 | ₩33,151 | ₩32,871 | ₩33,085 | +0.65% | 2.2만 |
|---|
| 2026.01.23 | ₩32,898 | ₩32,951 | ₩32,898 | ₩32,951 | +0.16% | 6.6천 |
|---|
| 2026.01.22 | ₩32,951 | ₩32,965 | ₩32,898 | ₩32,918 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩32,951 | ₩32,951 | ₩32,871 | ₩32,925 | -0.08% | 1.1만 |
|---|
| 2026.01.20 | ₩32,791 | ₩32,941 | ₩32,778 | ₩32,845 | +0.16% | 2만 |
|---|
| 2026.01.16 | ₩32,818 | ₩32,911 | ₩32,778 | ₩32,885 | +0.20% | 2만 |
|---|
| 2026.01.15 | ₩32,751 | ₩32,871 | ₩32,751 | ₩32,858 | +0.33% | 1.7만 |
|---|
| 2026.01.14 | ₩33,138 | ₩33,245 | ₩33,058 | ₩33,245 | +0.32% | 4.8만 |
|---|
| 2026.01.13 | ₩33,085 | ₩33,111 | ₩33,066 | ₩33,085 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩33,085 | ₩33,098 | ₩33,058 | ₩33,071 | -0.04% | 7.4만 |
|---|
| 2026.01.09 | ₩33,058 | ₩33,111 | ₩33,045 | ₩33,085 | +0.08% | 26.3만 |
|---|
| 2026.01.08 | ₩33,079 | ₩33,085 | ₩33,057 | ₩33,063 | -0.05% | 3.4만 |
|---|
| 2026.01.07 | ₩33,085 | ₩33,085 | ₩33,031 | ₩33,058 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩33,058 | ₩33,071 | ₩33,031 | ₩33,031 | -0.08% | 7.7천 |
|---|
| 2026.01.05 | ₩33,058 | ₩33,085 | ₩33,045 | ₩33,071 | +0.04% | 3.5만 |
|---|
| 2026.01.02 | ₩33,085 | ₩33,085 | ₩33,031 | ₩33,031 | -0.16% | 7.6천 |
|---|
| 2025.12.31 | ₩33,058 | ₩33,085 | ₩32,911 | ₩33,018 | -0.12% | 16.8만 |
|---|
| 2025.12.30 | ₩33,031 | ₩33,071 | ₩32,978 | ₩33,018 | -0.04% | 1.7만 |
|---|
| 2025.12.29 | ₩33,045 | ₩33,085 | ₩32,951 | ₩32,951 | -0.28% | 1.3만 |
|---|
| 2025.12.26 | ₩33,031 | ₩33,138 | ₩32,885 | ₩32,898 | -0.40% | 2만 |
|---|
| 2025.12.24 | ₩33,025 | ₩33,025 | ₩32,938 | ₩32,991 | -0.10% | 3.9천 |
|---|
| 2025.12.23 | ₩33,085 | ₩33,085 | ₩33,018 | ₩33,018 | -0.20% | 2.3만 |
|---|
| 2025.12.22 | ₩32,965 | ₩33,085 | ₩32,945 | ₩33,085 | +0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩33,070 | ₩33,085 | ₩32,815 | ₩32,818 | -0.76% | 6.1만 |
|---|
| 2025.12.18 | ₩33,018 | ₩33,074 | ₩32,882 | ₩33,058 | +0.12% | 1.4만 |
|---|
| 2025.12.17 | ₩33,055 | ₩33,085 | ₩33,018 | ₩33,018 | -0.11% | 1.3만 |
|---|
| 2025.12.16 | ₩33,058 | ₩33,085 | ₩33,018 | ₩33,085 | +0.08% | 47.1만 |
|---|
| 2025.12.15 | ₩33,018 | ₩33,085 | ₩33,018 | ₩33,018 | 0.00% | 1.3만 |
|---|
| 2025.12.12 | ₩33,058 | ₩33,085 | ₩33,005 | ₩33,085 | +0.08% | 6.1만 |
|---|
| 2025.12.11 | ₩33,231 | ₩33,231 | ₩33,005 | ₩33,051 | -0.54% | 4.9만 |
|---|
| 2025.12.10 | ₩33,005 | ₩33,191 | ₩33,005 | ₩33,085 | +0.24% | 5.4만 |
|---|
| 2025.12.09 | ₩33,338 | ₩33,352 | ₩33,005 | ₩33,018 | -0.96% | 7.5만 |
|---|
| 2025.12.08 | ₩33,354 | ₩33,365 | ₩33,231 | ₩33,338 | -0.05% | 70만 |
|---|
| 2025.12.05 | ₩33,318 | ₩33,365 | ₩33,318 | ₩33,365 | +0.14% | 6.1천 |
|---|
| 2025.12.04 | ₩33,352 | ₩33,378 | ₩33,298 | ₩33,345 | -0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩33,337 | ₩33,389 | ₩33,337 | ₩33,352 | +0.04% | 3.1천 |
|---|
| 2025.12.02 | ₩33,618 | ₩33,618 | ₩33,349 | ₩33,385 | -0.69% | 7.6천 |
|---|
| 2025.12.01 | ₩33,265 | ₩33,380 | ₩33,265 | ₩33,325 | +0.18% | 1만 |
|---|
| 2025.11.28 | ₩33,111 | ₩33,311 | ₩33,111 | ₩33,258 | +0.44% | 4.5천 |
|---|
| 2025.11.26 | ₩33,111 | ₩33,138 | ₩33,098 | ₩33,138 | +0.08% | 8.1천 |
|---|
| 2025.11.25 | ₩33,138 | ₩33,138 | ₩33,018 | ₩33,111 | -0.08% | 3.3천 |
|---|
| 2025.11.24 | ₩33,085 | ₩33,138 | ₩32,951 | ₩33,138 | +0.16% | 2천 |
|---|
| 2025.11.21 | ₩33,071 | ₩33,131 | ₩33,018 | ₩33,131 | +0.18% | 9.5천 |
|---|
| 2025.11.20 | ₩33,051 | ₩33,125 | ₩32,978 | ₩33,071 | +0.06% | 8천 |
|---|
| 2025.11.19 | ₩33,005 | ₩33,078 | ₩33,005 | ₩33,078 | +0.22% | 2.9천 |
|---|
| 2025.11.18 | ₩33,085 | ₩33,085 | ₩32,978 | ₩33,003 | -0.25% | 2.3천 |
|---|
| 2025.11.17 | ₩33,005 | ₩33,034 | ₩32,951 | ₩32,951 | -0.16% | 3.7천 |
|---|
| 2025.11.14 | ₩33,111 | ₩33,111 | ₩33,015 | ₩33,058 | -0.16% | 3천 |
|---|
| 2025.11.13 | ₩33,058 | ₩33,058 | ₩32,991 | ₩32,991 | -0.20% | 2.8천 |
|---|
| 2025.11.12 | ₩33,218 | ₩33,218 | ₩32,991 | ₩33,022 | -0.59% | 3천 |
|---|
| 2025.11.11 | ₩33,058 | ₩33,191 | ₩32,978 | ₩33,055 | -0.01% | 6.6천 |
|---|
| 2025.11.10 | ₩33,218 | ₩33,218 | ₩32,973 | ₩33,031 | -0.56% | 7.2천 |
|---|
| 2025.11.07 | ₩32,945 | ₩32,951 | ₩32,945 | ₩32,951 | +0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩32,911 | ₩33,058 | ₩32,911 | ₩32,978 | +0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩32,835 | ₩32,991 | ₩32,835 | ₩32,978 | +0.43% | 2.6천 |
|---|
| 2025.11.04 | ₩32,925 | ₩33,091 | ₩32,925 | ₩33,058 | +0.41% | 9.4천 |
|---|
| 2025.11.03 | ₩33,151 | ₩33,151 | ₩33,055 | ₩33,055 | -0.29% | 1.3천 |
|---|
| 2025.10.31 | ₩33,218 | ₩33,218 | ₩32,885 | ₩32,911 | -0.92% | 1.7만 |
|---|
| 2025.10.30 | ₩33,085 | ₩33,191 | ₩33,085 | ₩33,191 | +0.32% | 8.9천 |
|---|
| 2025.10.29 | ₩33,135 | ₩33,135 | ₩33,085 | ₩33,115 | -0.06% | 3.2천 |
|---|
| 2025.10.28 | ₩33,178 | ₩33,178 | ₩32,885 | ₩33,063 | -0.35% | 5.1천 |
|---|
| 2025.10.27 | ₩33,151 | ₩33,151 | ₩33,085 | ₩33,151 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩33,018 | ₩33,151 | ₩33,018 | ₩33,114 | +0.29% | 1.4천 |
|---|
| 2025.10.23 | ₩33,131 | ₩33,131 | ₩32,698 | ₩32,898 | -0.70% | 4천 |
|---|
| 2025.10.22 | ₩33,151 | ₩33,178 | ₩33,098 | ₩33,107 | -0.13% | 5.6천 |
|---|
| 2025.10.21 | ₩33,151 | ₩33,167 | ₩33,045 | ₩33,151 | 0.00% | 1.9만 |
|---|
| 2025.10.20 | ₩33,093 | ₩33,151 | ₩33,058 | ₩33,078 | -0.04% | 1.2만 |
|---|
| 2025.10.17 | ₩33,058 | ₩33,085 | ₩33,058 | ₩33,081 | +0.07% | 1.7천 |
|---|
| 2025.10.16 | ₩33,091 | ₩33,125 | ₩33,058 | ₩33,071 | -0.06% | 7.3천 |
|---|
| 2025.10.15 | ₩32,871 | ₩33,111 | ₩32,871 | ₩33,111 | +0.73% | 7천 |
|---|
| 2025.10.14 | ₩33,298 | ₩33,298 | ₩33,175 | ₩33,178 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩33,285 | ₩33,352 | ₩33,285 | ₩33,285 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩33,337 | ₩33,385 | ₩33,285 | ₩33,298 | -0.12% | 1.1만 |
|---|