시장 데이터를 불러오는 중
Atlanticus Holdings Corporation - 7.625% Series B Cumulative Perpetual Preferred Stock, no par value per share · ATLCP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,841 | ₩31,310 | ₩29,515 | ₩30,841 | 0.00% | 1.2만 |
| 2026.10.08 | ₩31,511 | ₩31,728 | ₩30,854 | ₩31,082 | -1.36% | 3.1천 |
| 2026.10.07 | ₩31,458 | ₩31,907 | ₩31,444 | ₩31,625 | +0.53% | 2.3천 |
| 2026.10.06 | ₩31,645 | ₩31,813 | ₩31,511 | ₩31,511 | -0.42% | 3.2천 |
| 2026.10.05 | ₩31,566 | ₩31,566 | ₩31,511 | ₩31,554 | -0.04% | 4.6천 |
| 2026.10.02 | ₩31,525 | ₩31,525 | ₩31,525 | ₩31,525 | 0.00% | 0 |
| 2026.10.01 | ₩31,873 | ₩31,876 | ₩31,525 | ₩31,525 | -1.09% | 7.4천 |
| 2026.09.30 | ₩31,873 | ₩32,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,887 |
| +0.04% |
| 7.8천 |
| 2026.09.29 | ₩32,074 | ₩32,074 | ₩32,074 | ₩32,074 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩32,101 | ₩32,182 | ₩32,101 | ₩32,182 | +0.25% | 500 |
|---|
| 2026.09.25 | ₩31,846 | ₩32,125 | ₩31,846 | ₩32,125 | +0.88% | 1.9천 |
|---|
| 2026.09.24 | ₩32,088 | ₩32,125 | ₩32,088 | ₩32,125 | +0.12% | 1.6천 |
|---|
| 2026.09.23 | ₩31,846 | ₩32,188 | ₩31,846 | ₩32,175 | +1.03% | 4.4천 |
|---|
| 2026.09.22 | ₩32,182 | ₩32,369 | ₩32,061 | ₩32,215 | +0.10% | 3.4천 |
|---|
| 2026.09.21 | ₩32,007 | ₩32,195 | ₩31,685 | ₩32,195 | +0.59% | 1.8천 |
|---|
| 2026.09.18 | ₩32,141 | ₩32,475 | ₩32,141 | ₩32,450 | +0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩32,450 | ₩32,450 | ₩31,753 | ₩32,061 | -1.20% | 2.5천 |
|---|
| 2026.09.16 | ₩31,980 | ₩32,448 | ₩31,940 | ₩32,383 | +1.26% | 3.3천 |
|---|
| 2026.09.15 | ₩32,182 | ₩32,357 | ₩31,913 | ₩32,262 | +0.25% | 5.1천 |
|---|
| 2026.09.14 | ₩32,249 | ₩32,249 | ₩31,685 | ₩32,014 | -0.73% | 4.6천 |
|---|
| 2026.09.11 | ₩32,450 | ₩32,470 | ₩32,249 | ₩32,249 | -0.62% | 2천 |
|---|
| 2026.09.10 | ₩32,048 | ₩32,584 | ₩32,048 | ₩32,450 | +1.26% | 1.2만 |
|---|
| 2026.09.09 | ₩32,246 | ₩32,246 | ₩31,716 | ₩32,061 | -0.57% | 2.8천 |
|---|
| 2026.09.08 | ₩32,048 | ₩32,275 | ₩32,048 | ₩32,249 | +0.63% | 2.3천 |
|---|
| 2026.09.04 | ₩32,048 | ₩32,048 | ₩32,014 | ₩32,048 | 0.00% | 4.2천 |
|---|
| 2026.09.03 | ₩31,711 | ₩32,034 | ₩31,711 | ₩31,887 | +0.55% | 1.9천 |
|---|
| 2026.09.02 | ₩31,991 | ₩32,155 | ₩31,920 | ₩32,048 | +0.18% | 2.3천 |
|---|
| 2026.09.01 | ₩32,155 | ₩32,155 | ₩31,685 | ₩31,799 | -1.11% | 2.1천 |
|---|
| 2026.08.31 | ₩32,479 | ₩32,483 | ₩32,368 | ₩32,450 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩32,450 | ₩32,517 | ₩32,329 | ₩32,430 | -0.06% | 6.1천 |
|---|
| 2026.08.27 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,251 | ₩32,450 | ₩32,251 | ₩32,423 | +0.53% | 2.8천 |
|---|
| 2026.08.25 | ₩32,450 | ₩32,517 | ₩32,168 | ₩32,517 | +0.21% | 1.9천 |
|---|
| 2026.08.24 | ₩32,490 | ₩32,517 | ₩32,195 | ₩32,450 | -0.12% | 6.8천 |
|---|
| 2026.08.21 | ₩32,517 | ₩32,517 | ₩32,383 | ₩32,383 | -0.41% | 3천 |
|---|
| 2026.08.20 | ₩32,450 | ₩32,450 | ₩32,034 | ₩32,290 | -0.49% | 2.9천 |
|---|
| 2026.08.19 | ₩32,249 | ₩32,396 | ₩32,249 | ₩32,360 | +0.35% | 3.4천 |
|---|
| 2026.08.18 | ₩32,450 | ₩32,450 | ₩32,101 | ₩32,302 | -0.45% | 5.2천 |
|---|
| 2026.08.17 | ₩32,517 | ₩32,517 | ₩32,450 | ₩32,483 | -0.10% | 1.4천 |
|---|
| 2026.08.14 | ₩32,584 | ₩32,600 | ₩32,463 | ₩32,463 | -0.37% | 6.4천 |
|---|
| 2026.08.13 | ₩32,577 | ₩32,604 | ₩32,463 | ₩32,584 | +0.02% | 2.8천 |
|---|
| 2026.08.12 | ₩32,343 | ₩32,852 | ₩32,182 | ₩32,604 | +0.81% | 8.1천 |
|---|
| 2026.08.11 | ₩32,450 | ₩32,684 | ₩32,316 | ₩32,316 | -0.41% | 1만 |
|---|
| 2026.08.10 | ₩32,804 | ₩32,806 | ₩32,731 | ₩32,785 | -0.06% | 7.2천 |
|---|
| 2026.08.07 | ₩32,731 | ₩32,852 | ₩32,463 | ₩32,852 | +0.37% | 1.1만 |
|---|
| 2026.08.06 | ₩32,863 | ₩32,863 | ₩32,785 | ₩32,852 | -0.03% | 1.9천 |
|---|
| 2026.08.05 | ₩32,865 | ₩32,865 | ₩32,825 | ₩32,859 | -0.02% | 5.8천 |
|---|
| 2026.08.04 | ₩32,852 | ₩32,852 | ₩32,785 | ₩32,852 | 0.00% | 2.3천 |
|---|
| 2026.08.03 | ₩32,848 | ₩32,865 | ₩32,825 | ₩32,865 | +0.05% | 4천 |
|---|
| 2026.07.31 | ₩32,785 | ₩32,865 | ₩32,785 | ₩32,785 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩32,718 | ₩32,837 | ₩32,718 | ₩32,756 | +0.11% | 2.2천 |
|---|
| 2026.07.29 | ₩32,745 | ₩32,745 | ₩32,718 | ₩32,718 | -0.08% | 1.1천 |
|---|
| 2026.07.28 | ₩32,718 | ₩32,852 | ₩32,718 | ₩32,773 | +0.17% | 6.8천 |
|---|
| 2026.07.27 | ₩32,678 | ₩32,839 | ₩32,678 | ₩32,718 | +0.12% | 4.3천 |
|---|
| 2026.07.24 | ₩32,765 | ₩32,839 | ₩32,678 | ₩32,839 | +0.23% | 4.2천 |
|---|
| 2026.07.23 | ₩32,718 | ₩32,839 | ₩32,718 | ₩32,839 | +0.37% | 1.8천 |
|---|
| 2026.07.22 | ₩32,819 | ₩32,819 | ₩32,678 | ₩32,678 | -0.43% | 1.2천 |
|---|
| 2026.07.21 | ₩32,584 | ₩32,825 | ₩32,584 | ₩32,735 | +0.47% | 6.3천 |
|---|
| 2026.07.20 | ₩32,749 | ₩32,839 | ₩32,584 | ₩32,718 | -0.09% | 4.3천 |
|---|
| 2026.07.17 | ₩32,839 | ₩32,839 | ₩32,731 | ₩32,776 | -0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩32,718 | ₩32,745 | ₩32,671 | ₩32,671 | -0.14% | 2.1천 |
|---|
| 2026.07.15 | ₩32,584 | ₩32,746 | ₩32,584 | ₩32,597 | +0.04% | 1.6천 |
|---|
| 2026.07.14 | ₩32,718 | ₩32,852 | ₩32,584 | ₩32,718 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩32,651 | ₩32,718 | ₩32,584 | ₩32,718 | +0.21% | 3.7천 |
|---|
| 2026.07.10 | ₩32,544 | ₩32,839 | ₩32,534 | ₩32,651 | +0.33% | 4.5천 |
|---|
| 2026.07.09 | ₩32,709 | ₩32,709 | ₩32,450 | ₩32,450 | -0.79% | 1.2만 |
|---|
| 2026.07.08 | ₩32,503 | ₩32,757 | ₩32,450 | ₩32,611 | +0.33% | 8.2천 |
|---|
| 2026.07.07 | ₩32,825 | ₩32,825 | ₩32,644 | ₩32,651 | -0.53% | 2.5천 |
|---|
| 2026.07.06 | ₩32,638 | ₩32,751 | ₩32,450 | ₩32,651 | +0.04% | 3.6천 |
|---|
| 2026.07.02 | ₩32,785 | ₩32,852 | ₩32,638 | ₩32,839 | +0.16% | 6.1천 |
|---|
| 2026.07.01 | ₩32,705 | ₩32,705 | ₩32,463 | ₩32,483 | -0.68% | 1.6천 |
|---|
| 2026.06.30 | ₩32,510 | ₩32,525 | ₩32,436 | ₩32,450 | -0.19% | 2.4천 |
|---|
| 2026.06.29 | ₩32,477 | ₩32,584 | ₩32,423 | ₩32,503 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩32,584 | ₩32,611 | ₩32,345 | ₩32,490 | -0.29% | 3.2천 |
|---|
| 2026.06.25 | ₩32,503 | ₩32,589 | ₩32,436 | ₩32,517 | +0.04% | 3.6천 |
|---|
| 2026.06.24 | ₩32,691 | ₩32,785 | ₩32,564 | ₩32,772 | +0.25% | 4.6천 |
|---|
| 2026.06.23 | ₩32,383 | ₩32,852 | ₩32,383 | ₩32,498 | +0.36% | 1.5천 |
|---|
| 2026.06.22 | ₩32,450 | ₩32,671 | ₩32,329 | ₩32,329 | -0.37% | 4.2천 |
|---|
| 2026.06.18 | ₩32,316 | ₩32,865 | ₩32,222 | ₩32,517 | +0.62% | 4.5천 |
|---|
| 2026.06.17 | ₩32,302 | ₩32,302 | ₩31,833 | ₩31,833 | -1.45% | 900 |
|---|
| 2026.06.16 | ₩31,980 | ₩32,892 | ₩31,712 | ₩32,048 | +0.21% | 7.7천 |
|---|
| 2026.06.15 | ₩31,820 | ₩32,061 | ₩31,726 | ₩32,048 | +0.72% | 4.4천 |
|---|
| 2026.06.12 | ₩31,778 | ₩31,779 | ₩31,283 | ₩31,511 | -0.84% | 3.1천 |
|---|
| 2026.06.11 | ₩32,222 | ₩32,293 | ₩31,746 | ₩31,746 | -1.48% | 6.5천 |
|---|
| 2026.06.10 | ₩32,048 | ₩32,172 | ₩31,954 | ₩32,108 | +0.19% | 2.2천 |
|---|
| 2026.06.09 | ₩32,208 | ₩32,384 | ₩31,954 | ₩32,282 | +0.23% | 5.4천 |
|---|
| 2026.06.08 | ₩32,007 | ₩32,517 | ₩31,927 | ₩32,195 | +0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩31,645 | ₩32,595 | ₩31,645 | ₩32,595 | +3.00% | 1.8천 |
|---|
| 2026.06.04 | ₩31,551 | ₩32,906 | ₩31,511 | ₩31,605 | +0.17% | 4.7만 |
|---|
| 2026.06.03 | ₩32,718 | ₩32,718 | ₩31,994 | ₩32,356 | -1.11% | 4.1천 |
|---|
| 2026.06.02 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 700 |
|---|
| 2026.06.01 | ₩31,846 | ₩32,329 | ₩31,846 | ₩32,128 | +0.88% | 1.1만 |
|---|
| 2026.05.29 | ₩32,477 | ₩32,503 | ₩32,475 | ₩32,475 | -0.00% | 2.8천 |
|---|
| 2026.05.28 | ₩32,452 | ₩32,517 | ₩32,316 | ₩32,423 | -0.09% | 1.6만 |
|---|
| 2026.05.27 | ₩32,611 | ₩32,611 | ₩32,477 | ₩32,611 | 0.00% | 4.1천 |
|---|
| 2026.05.26 | ₩32,436 | ₩32,651 | ₩32,322 | ₩32,651 | +0.66% | 5천 |
|---|
| 2026.05.22 | ₩32,182 | ₩32,436 | ₩32,182 | ₩32,363 | +0.56% | 3.5천 |
|---|
| 2026.05.21 | ₩32,436 | ₩32,450 | ₩32,332 | ₩32,423 | -0.04% | 3.1천 |
|---|
| 2026.05.20 | ₩32,343 | ₩32,664 | ₩32,343 | ₩32,369 | +0.08% | 5.5천 |
|---|
| 2026.05.19 | ₩32,275 | ₩32,705 | ₩32,275 | ₩32,705 | +1.33% | 2.6천 |
|---|
| 2026.05.18 | ₩32,182 | ₩32,423 | ₩32,182 | ₩32,423 | +0.75% | 2.4천 |
|---|
| 2026.05.15 | ₩32,182 | ₩32,182 | ₩32,081 | ₩32,155 | -0.08% | 2.1천 |
|---|
| 2026.05.14 | ₩32,080 | ₩32,182 | ₩31,980 | ₩32,048 | -0.10% | 8.3천 |
|---|
| 2026.05.13 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩32,128 | ₩32,128 | ₩32,048 | ₩32,054 | -0.23% | 6천 |
|---|
| 2026.05.11 | ₩32,128 | ₩32,128 | ₩31,930 | ₩32,048 | -0.25% | 3.5천 |
|---|
| 2026.05.08 | ₩32,128 | ₩32,128 | ₩31,806 | ₩32,034 | -0.29% | 3.1천 |
|---|
| 2026.05.07 | ₩32,101 | ₩32,101 | ₩31,724 | ₩31,724 | -1.17% | 4천 |
|---|
| 2026.05.06 | ₩31,927 | ₩32,088 | ₩31,801 | ₩31,801 | -0.39% | 5천 |
|---|
| 2026.05.05 | ₩32,048 | ₩32,048 | ₩31,578 | ₩31,927 | -0.38% | 8.1천 |
|---|
| 2026.05.04 | ₩31,605 | ₩32,074 | ₩31,605 | ₩31,980 | +1.19% | 5.2천 |
|---|
| 2026.05.01 | ₩32,074 | ₩32,074 | ₩31,511 | ₩32,048 | -0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩31,484 | ₩32,128 | ₩31,216 | ₩31,959 | +1.51% | 5.3천 |
|---|
| 2026.04.29 | ₩31,484 | ₩31,846 | ₩31,484 | ₩31,846 | +1.15% | 1.7천 |
|---|
| 2026.04.28 | ₩31,364 | ₩31,484 | ₩31,015 | ₩31,404 | +0.13% | 2.3천 |
|---|
| 2026.04.27 | ₩31,297 | ₩31,484 | ₩30,841 | ₩30,975 | -1.03% | 3.3천 |
|---|
| 2026.04.24 | ₩31,216 | ₩31,484 | ₩30,841 | ₩31,122 | -0.30% | 7.2천 |
|---|
| 2026.04.23 | ₩31,109 | ₩31,498 | ₩30,720 | ₩31,498 | +1.25% | 4천 |
|---|
| 2026.04.22 | ₩30,559 | ₩31,176 | ₩30,559 | ₩31,176 | +2.02% | 4.4천 |
|---|
| 2026.04.21 | ₩30,807 | ₩30,807 | ₩30,640 | ₩30,640 | -0.54% | 700 |
|---|
| 2026.04.20 | ₩30,640 | ₩31,163 | ₩30,640 | ₩30,811 | +0.56% | 6.7천 |
|---|
| 2026.04.17 | ₩30,492 | ₩30,908 | ₩30,492 | ₩30,814 | +1.06% | 3천 |
|---|
| 2026.04.16 | ₩30,170 | ₩30,559 | ₩30,043 | ₩30,559 | +1.29% | 7.1천 |
|---|
| 2026.04.15 | ₩30,170 | ₩30,304 | ₩29,698 | ₩30,237 | +0.22% | 7천 |
|---|
| 2026.04.14 | ₩30,067 | ₩30,210 | ₩29,795 | ₩29,942 | -0.41% | 4천 |
|---|
| 2026.04.13 | ₩29,741 | ₩30,273 | ₩29,661 | ₩29,795 | +0.18% | 3.7천 |
|---|
| 2026.04.10 | ₩30,331 | ₩30,331 | ₩29,802 | ₩29,822 | -1.68% | 2.5천 |
|---|
| 2026.04.09 | ₩30,103 | ₩30,371 | ₩30,023 | ₩30,371 | +0.89% | 3.4천 |
|---|
| 2026.04.08 | ₩30,170 | ₩30,833 | ₩29,902 | ₩30,310 | +0.46% | 3.7천 |
|---|
| 2026.04.07 | ₩29,299 | ₩30,465 | ₩29,299 | ₩29,902 | +2.06% | 3.6천 |
|---|
| 2026.04.06 | ₩29,393 | ₩29,486 | ₩28,762 | ₩29,285 | -0.36% | 8.9천 |
|---|
| 2026.04.02 | ₩29,688 | ₩29,688 | ₩29,098 | ₩29,232 | -1.54% | 1.4만 |
|---|
| 2026.04.01 | ₩30,271 | ₩30,484 | ₩29,299 | ₩29,633 | -2.11% | 9.5천 |
|---|
| 2026.03.31 | ₩29,165 | ₩29,486 | ₩28,575 | ₩29,299 | +0.46% | 6.2천 |
|---|
| 2026.03.30 | ₩29,165 | ₩31,243 | ₩28,588 | ₩28,829 | -1.15% | 1만 |
|---|
| 2026.03.27 | ₩30,063 | ₩30,063 | ₩27,435 | ₩29,406 | -2.19% | 1.3만 |
|---|
| 2026.03.26 | ₩30,505 | ₩30,640 | ₩30,371 | ₩30,371 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩30,896 | ₩32,115 | ₩30,640 | ₩30,707 | -0.61% | 1.9만 |
|---|
| 2026.03.24 | ₩30,868 | ₩31,511 | ₩30,644 | ₩30,666 | -0.65% | 2.4만 |
|---|
| 2026.03.23 | ₩31,846 | ₩31,846 | ₩30,825 | ₩30,908 | -2.95% | 1.1만 |
|---|
| 2026.03.20 | ₩31,927 | ₩32,115 | ₩31,511 | ₩31,511 | -1.30% | 3.7천 |
|---|
| 2026.03.19 | ₩32,208 | ₩32,499 | ₩31,913 | ₩31,913 | -0.92% | 5.4천 |
|---|
| 2026.03.18 | ₩32,436 | ₩32,651 | ₩32,436 | ₩32,517 | +0.25% | 2.2천 |
|---|
| 2026.03.17 | ₩32,584 | ₩32,745 | ₩32,570 | ₩32,570 | -0.04% | 5.3천 |
|---|
| 2026.03.16 | ₩32,718 | ₩32,798 | ₩32,530 | ₩32,711 | -0.02% | 5.1천 |
|---|
| 2026.03.13 | ₩32,242 | ₩32,718 | ₩32,076 | ₩32,599 | +1.11% | 4.1천 |
|---|
| 2026.03.12 | ₩31,980 | ₩32,898 | ₩31,873 | ₩32,646 | +2.08% | 3.3천 |
|---|
| 2026.03.11 | ₩32,356 | ₩32,356 | ₩32,164 | ₩32,300 | -0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩32,678 | ₩32,691 | ₩32,343 | ₩32,343 | -1.03% | 7.9천 |
|---|
| 2026.03.09 | ₩32,544 | ₩32,839 | ₩32,544 | ₩32,839 | +0.91% | 700 |
|---|
| 2026.03.06 | ₩32,919 | ₩33,187 | ₩32,517 | ₩33,000 | +0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩32,550 | ₩32,919 | ₩32,550 | ₩32,919 | +1.13% | 1.8천 |
|---|
| 2026.03.04 | ₩32,819 | ₩32,819 | ₩32,624 | ₩32,624 | -0.59% | 900 |
|---|
| 2026.03.03 | ₩32,316 | ₩32,477 | ₩31,846 | ₩32,477 | +0.50% | 7.5천 |
|---|
| 2026.03.02 | ₩32,530 | ₩32,718 | ₩32,208 | ₩32,477 | -0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩32,879 | ₩33,093 | ₩32,210 | ₩32,986 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩33,362 | ₩33,388 | ₩33,053 | ₩33,388 | +0.08% | 5.8천 |
|---|
| 2026.02.25 | ₩33,174 | ₩33,295 | ₩33,174 | ₩33,295 | +0.36% | 2.3천 |
|---|
| 2026.02.24 | ₩33,100 | ₩33,214 | ₩33,065 | ₩33,190 | +0.27% | 1.4천 |
|---|
| 2026.02.23 | ₩33,174 | ₩33,209 | ₩33,067 | ₩33,080 | -0.28% | 1.4천 |
|---|
| 2026.02.20 | ₩33,120 | ₩33,120 | ₩33,000 | ₩33,107 | -0.04% | 2.2천 |
|---|
| 2026.02.19 | ₩33,134 | ₩33,209 | ₩32,892 | ₩33,000 | -0.40% | 4.9천 |
|---|
| 2026.02.18 | ₩33,228 | ₩33,234 | ₩32,959 | ₩33,093 | -0.40% | 9.6천 |
|---|
| 2026.02.17 | ₩33,053 | ₩33,388 | ₩33,053 | ₩33,335 | +0.85% | 1.5만 |
|---|
| 2026.02.13 | ₩33,201 | ₩33,201 | ₩33,160 | ₩33,187 | -0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩33,254 | ₩33,254 | ₩33,053 | ₩33,067 | -0.56% | 3.9천 |
|---|
| 2026.02.11 | ₩33,107 | ₩33,160 | ₩32,946 | ₩33,060 | -0.14% | 5.3천 |
|---|
| 2026.02.10 | ₩32,986 | ₩33,147 | ₩32,919 | ₩32,933 | -0.16% | 6.7천 |
|---|
| 2026.02.09 | ₩33,040 | ₩33,053 | ₩32,954 | ₩33,053 | +0.04% | 3.5천 |
|---|
| 2026.02.06 | ₩33,187 | ₩33,308 | ₩32,852 | ₩33,132 | -0.17% | 2.8천 |
|---|
| 2026.02.05 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩33,107 | ₩33,120 | ₩32,839 | ₩32,896 | -0.64% | 2.8천 |
|---|
| 2026.02.03 | ₩33,160 | ₩33,160 | ₩32,892 | ₩32,892 | -0.81% | 4.1천 |
|---|
| 2026.02.02 | ₩33,060 | ₩33,060 | ₩32,900 | ₩32,900 | -0.48% | 2.4천 |
|---|
| 2026.01.30 | ₩33,120 | ₩33,120 | ₩32,718 | ₩32,718 | -1.21% | 3.7천 |
|---|
| 2026.01.29 | ₩32,798 | ₩33,213 | ₩32,584 | ₩32,772 | -0.08% | 3.5천 |
|---|
| 2026.01.28 | ₩33,053 | ₩33,190 | ₩32,919 | ₩32,942 | -0.34% | 3.3천 |
|---|
| 2026.01.27 | ₩33,013 | ₩33,013 | ₩32,761 | ₩32,888 | -0.38% | 5천 |
|---|
| 2026.01.26 | ₩33,026 | ₩33,040 | ₩32,782 | ₩32,852 | -0.53% | 1.6천 |
|---|
| 2026.01.23 | ₩33,147 | ₩33,187 | ₩32,986 | ₩32,986 | -0.49% | 6.4천 |
|---|
| 2026.01.22 | ₩33,000 | ₩33,388 | ₩32,986 | ₩33,080 | +0.24% | 7.3천 |
|---|
| 2026.01.21 | ₩33,026 | ₩33,147 | ₩32,785 | ₩33,093 | +0.20% | 6.3천 |
|---|
| 2026.01.20 | ₩32,772 | ₩32,986 | ₩32,678 | ₩32,933 | +0.49% | 5.2천 |
|---|
| 2026.01.16 | ₩32,731 | ₩33,028 | ₩32,459 | ₩32,591 | -0.43% | 4.4천 |
|---|
| 2026.01.15 | ₩32,751 | ₩33,147 | ₩32,651 | ₩32,731 | -0.06% | 2.7천 |
|---|
| 2026.01.14 | ₩32,597 | ₩33,067 | ₩32,517 | ₩32,852 | +0.78% | 6.4천 |
|---|
| 2026.01.13 | ₩32,450 | ₩32,785 | ₩32,329 | ₩32,765 | +0.97% | 5.5만 |
|---|
| 2026.01.12 | ₩32,262 | ₩32,745 | ₩32,074 | ₩32,497 | +0.73% | 9.9천 |
|---|
| 2026.01.09 | ₩32,387 | ₩32,644 | ₩32,387 | ₩32,570 | +0.57% | 2.3만 |
|---|
| 2026.01.08 | ₩32,383 | ₩32,477 | ₩32,235 | ₩32,450 | +0.21% | 9.4천 |
|---|
| 2026.01.07 | ₩32,369 | ₩32,436 | ₩32,144 | ₩32,436 | +0.21% | 4.8천 |
|---|
| 2026.01.06 | ₩32,369 | ₩32,383 | ₩32,282 | ₩32,282 | -0.27% | 3.4천 |
|---|
| 2026.01.05 | ₩32,383 | ₩32,383 | ₩32,196 | ₩32,199 | -0.57% | 2.5천 |
|---|
| 2026.01.02 | ₩32,002 | ₩32,450 | ₩32,002 | ₩32,383 | +1.19% | 3.6천 |
|---|
| 2025.12.31 | ₩32,184 | ₩32,396 | ₩32,135 | ₩32,210 | +0.08% | 9천 |
|---|
| 2025.12.30 | ₩32,206 | ₩32,383 | ₩32,206 | ₩32,294 | +0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩31,980 | ₩32,320 | ₩31,980 | ₩32,320 | +1.06% | 3.4천 |
|---|
| 2025.12.26 | ₩32,155 | ₩32,168 | ₩32,155 | ₩32,155 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩32,007 | ₩32,007 | ₩32,007 | ₩32,007 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩32,007 | ₩32,208 | ₩32,007 | ₩32,007 | 0.00% | 1.6천 |
|---|
| 2025.12.22 | ₩32,034 | ₩32,195 | ₩32,034 | ₩32,182 | +0.46% | 2.6천 |
|---|
| 2025.12.19 | ₩32,115 | ₩32,171 | ₩32,021 | ₩32,141 | +0.08% | 2.4천 |
|---|
| 2025.12.18 | ₩32,084 | ₩32,208 | ₩31,980 | ₩32,094 | +0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩32,048 | ₩32,215 | ₩32,048 | ₩32,088 | +0.13% | 1.8천 |
|---|
| 2025.12.16 | ₩32,316 | ₩32,316 | ₩31,980 | ₩32,249 | -0.21% | 6.9천 |
|---|
| 2025.12.15 | ₩32,302 | ₩32,450 | ₩32,115 | ₩32,316 | +0.04% | 7.2천 |
|---|
| 2025.12.12 | ₩31,820 | ₩32,041 | ₩31,820 | ₩31,994 | +0.55% | 1.9천 |
|---|
| 2025.12.11 | ₩32,182 | ₩32,316 | ₩32,182 | ₩32,195 | +0.04% | 4.7천 |
|---|
| 2025.12.10 | ₩32,072 | ₩32,074 | ₩31,997 | ₩32,074 | +0.01% | 3.4천 |
|---|
| 2025.12.09 | ₩31,887 | ₩32,155 | ₩31,793 | ₩32,152 | +0.83% | 8.7천 |
|---|
| 2025.12.08 | ₩31,994 | ₩31,994 | ₩31,820 | ₩31,940 | -0.17% | 2.7천 |
|---|
| 2025.12.05 | ₩31,833 | ₩31,860 | ₩31,779 | ₩31,806 | -0.08% | 3.1천 |
|---|
| 2025.12.04 | ₩32,068 | ₩32,128 | ₩31,829 | ₩31,846 | -0.69% | 3.1천 |
|---|
| 2025.12.03 | ₩32,048 | ₩32,086 | ₩31,820 | ₩31,846 | -0.63% | 2.9천 |
|---|
| 2025.12.02 | ₩32,148 | ₩32,148 | ₩31,712 | ₩32,115 | -0.10% | 4.7천 |
|---|
| 2025.12.01 | ₩31,994 | ₩32,155 | ₩31,659 | ₩32,048 | +0.17% | 2.2천 |
|---|
| 2025.11.28 | ₩32,182 | ₩32,182 | ₩32,048 | ₩32,168 | -0.04% | 2.5천 |
|---|
| 2025.11.26 | ₩32,021 | ₩32,161 | ₩31,782 | ₩32,161 | +0.44% | 1.8만 |
|---|
| 2025.11.25 | ₩32,269 | ₩32,383 | ₩31,980 | ₩32,101 | -0.52% | 1.4만 |
|---|
| 2025.11.24 | ₩32,356 | ₩32,450 | ₩32,147 | ₩32,222 | -0.41% | 5.1천 |
|---|
| 2025.11.21 | ₩32,101 | ₩32,745 | ₩31,511 | ₩32,356 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩32,128 | ₩32,128 | ₩31,565 | ₩31,778 | -1.09% | 6.7천 |
|---|
| 2025.11.19 | ₩32,021 | ₩32,249 | ₩31,779 | ₩32,128 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,982 | ₩32,041 | ₩31,726 | ₩32,031 | +0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩32,048 | ₩32,235 | ₩31,860 | ₩31,980 | -0.21% | 1.3만 |
|---|
| 2025.11.14 | ₩32,222 | ₩32,222 | ₩31,940 | ₩31,967 | -0.79% | 2천 |
|---|
| 2025.11.13 | ₩32,396 | ₩32,396 | ₩32,074 | ₩32,128 | -0.83% | 3.6천 |
|---|
| 2025.11.12 | ₩32,262 | ₩32,423 | ₩32,262 | ₩32,423 | +0.50% | 900 |
|---|
| 2025.11.11 | ₩32,249 | ₩32,450 | ₩32,249 | ₩32,450 | +0.62% | 4.2천 |
|---|
| 2025.11.10 | ₩32,343 | ₩32,436 | ₩31,954 | ₩32,387 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩32,517 | ₩32,517 | ₩32,414 | ₩32,426 | -0.28% | 2.6천 |
|---|
| 2025.11.06 | ₩32,450 | ₩32,450 | ₩32,396 | ₩32,396 | -0.17% | 4천 |
|---|
| 2025.11.05 | ₩32,289 | ₩32,391 | ₩32,243 | ₩32,391 | +0.32% | 3.2천 |
|---|
| 2025.11.04 | ₩32,249 | ₩32,249 | ₩32,116 | ₩32,235 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩32,249 | ₩32,249 | ₩31,940 | ₩32,115 | -0.42% | 6.1천 |
|---|
| 2025.10.31 | ₩32,048 | ₩32,249 | ₩32,048 | ₩32,222 | +0.54% | 3.8천 |
|---|
| 2025.10.30 | ₩32,115 | ₩32,115 | ₩31,967 | ₩32,115 | 0.00% | 1.8천 |
|---|
| 2025.10.29 | ₩32,021 | ₩32,031 | ₩31,927 | ₩31,927 | -0.29% | 3천 |
|---|
| 2025.10.28 | ₩32,141 | ₩32,195 | ₩32,061 | ₩32,115 | -0.08% | 4.6천 |
|---|
| 2025.10.27 | ₩31,806 | ₩32,182 | ₩31,806 | ₩32,108 | +0.95% | 3.7천 |
|---|
| 2025.10.24 | ₩32,436 | ₩32,450 | ₩31,924 | ₩32,265 | -0.53% | 5.1천 |
|---|
| 2025.10.23 | ₩32,094 | ₩32,408 | ₩32,094 | ₩32,329 | +0.73% | 2.7천 |
|---|
| 2025.10.22 | ₩32,168 | ₩32,450 | ₩31,563 | ₩32,141 | -0.08% | 9.8천 |
|---|
| 2025.10.21 | ₩31,126 | ₩32,906 | ₩31,126 | ₩32,289 | +3.73% | 1.5만 |
|---|
| 2025.10.20 | ₩31,970 | ₩32,442 | ₩31,936 | ₩32,396 | +1.33% | 3.5천 |
|---|
| 2025.10.17 | ₩32,048 | ₩32,450 | ₩31,592 | ₩32,128 | +0.25% | 4.7천 |
|---|
| 2025.10.16 | ₩32,115 | ₩32,564 | ₩32,007 | ₩32,116 | +0.00% | 4.5천 |
|---|
| 2025.10.15 | ₩32,423 | ₩32,450 | ₩32,007 | ₩32,084 | -1.05% | 5.5천 |
|---|
| 2025.10.14 | ₩32,285 | ₩32,450 | ₩32,285 | ₩32,383 | +0.30% | 4.6천 |
|---|
| 2025.10.13 | ₩32,195 | ₩32,450 | ₩32,195 | ₩32,257 | +0.19% | 1.4천 |
|---|
| 2025.10.10 | ₩32,412 | ₩32,414 | ₩32,359 | ₩32,359 | -0.17% | 700 |
|---|
