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 | ₩30,714 | ₩31,181 | ₩29,393 | ₩30,714 | 0.00% | 1.2만 |
| 2026.10.08 | ₩31,381 | ₩31,598 | ₩30,727 | ₩30,954 | -1.36% | 3.1천 |
| 2026.10.07 | ₩31,328 | ₩31,775 | ₩31,315 | ₩31,495 | +0.53% | 2.3천 |
| 2026.10.06 | ₩31,515 | ₩31,682 | ₩31,381 | ₩31,381 | -0.42% | 3.2천 |
| 2026.10.05 | ₩31,436 | ₩31,436 | ₩31,381 | ₩31,424 | -0.04% | 4.6천 |
| 2026.10.02 | ₩31,395 | ₩31,395 | ₩31,395 | ₩31,395 | 0.00% | 0 |
| 2026.10.01 | ₩31,742 | ₩31,745 | ₩31,395 | ₩31,395 | -1.09% | 7.4천 |
| 2026.09.30 | ₩31,742 | ₩31,922 | ₩31,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,755 |
| +0.04% |
| 7.8천 |
| 2026.09.29 | ₩31,942 | ₩31,942 | ₩31,942 | ₩31,942 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩31,969 | ₩32,049 | ₩31,969 | ₩32,049 | +0.25% | 500 |
|---|
| 2026.09.25 | ₩31,715 | ₩31,993 | ₩31,715 | ₩31,993 | +0.88% | 1.9천 |
|---|
| 2026.09.24 | ₩31,956 | ₩31,993 | ₩31,956 | ₩31,993 | +0.12% | 1.6천 |
|---|
| 2026.09.23 | ₩31,715 | ₩32,056 | ₩31,715 | ₩32,042 | +1.03% | 4.4천 |
|---|
| 2026.09.22 | ₩32,049 | ₩32,236 | ₩31,929 | ₩32,083 | +0.10% | 3.4천 |
|---|
| 2026.09.21 | ₩31,876 | ₩32,062 | ₩31,555 | ₩32,062 | +0.59% | 1.8천 |
|---|
| 2026.09.18 | ₩32,009 | ₩32,342 | ₩32,009 | ₩32,316 | +0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩32,316 | ₩32,316 | ₩31,622 | ₩31,929 | -1.20% | 2.5천 |
|---|
| 2026.09.16 | ₩31,849 | ₩32,315 | ₩31,809 | ₩32,249 | +1.26% | 3.3천 |
|---|
| 2026.09.15 | ₩32,049 | ₩32,224 | ₩31,782 | ₩32,129 | +0.25% | 5.1천 |
|---|
| 2026.09.14 | ₩32,116 | ₩32,116 | ₩31,555 | ₩31,882 | -0.73% | 4.6천 |
|---|
| 2026.09.11 | ₩32,316 | ₩32,336 | ₩32,116 | ₩32,116 | -0.62% | 2천 |
|---|
| 2026.09.10 | ₩31,916 | ₩32,450 | ₩31,916 | ₩32,316 | +1.26% | 1.2만 |
|---|
| 2026.09.09 | ₩32,113 | ₩32,113 | ₩31,586 | ₩31,929 | -0.57% | 2.8천 |
|---|
| 2026.09.08 | ₩31,916 | ₩32,143 | ₩31,916 | ₩32,116 | +0.63% | 2.3천 |
|---|
| 2026.09.04 | ₩31,916 | ₩31,916 | ₩31,882 | ₩31,916 | 0.00% | 4.2천 |
|---|
| 2026.09.03 | ₩31,580 | ₩31,902 | ₩31,580 | ₩31,755 | +0.55% | 1.9천 |
|---|
| 2026.09.02 | ₩31,859 | ₩32,022 | ₩31,789 | ₩31,916 | +0.18% | 2.3천 |
|---|
| 2026.09.01 | ₩32,022 | ₩32,022 | ₩31,555 | ₩31,669 | -1.11% | 2.1천 |
|---|
| 2026.08.31 | ₩32,346 | ₩32,350 | ₩32,235 | ₩32,316 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩32,316 | ₩32,383 | ₩32,196 | ₩32,296 | -0.06% | 6.1천 |
|---|
| 2026.08.27 | ₩32,289 | ₩32,289 | ₩32,289 | ₩32,289 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,119 | ₩32,316 | ₩32,119 | ₩32,289 | +0.53% | 2.8천 |
|---|
| 2026.08.25 | ₩32,316 | ₩32,383 | ₩32,036 | ₩32,383 | +0.21% | 1.9천 |
|---|
| 2026.08.24 | ₩32,356 | ₩32,383 | ₩32,062 | ₩32,316 | -0.12% | 6.8천 |
|---|
| 2026.08.21 | ₩32,383 | ₩32,383 | ₩32,249 | ₩32,249 | -0.41% | 3천 |
|---|
| 2026.08.20 | ₩32,316 | ₩32,316 | ₩31,902 | ₩32,157 | -0.49% | 2.9천 |
|---|
| 2026.08.19 | ₩32,116 | ₩32,263 | ₩32,116 | ₩32,227 | +0.35% | 3.4천 |
|---|
| 2026.08.18 | ₩32,316 | ₩32,316 | ₩31,969 | ₩32,169 | -0.45% | 5.2천 |
|---|
| 2026.08.17 | ₩32,383 | ₩32,383 | ₩32,316 | ₩32,350 | -0.10% | 1.4천 |
|---|
| 2026.08.14 | ₩32,450 | ₩32,466 | ₩32,330 | ₩32,330 | -0.37% | 6.4천 |
|---|
| 2026.08.13 | ₩32,443 | ₩32,470 | ₩32,330 | ₩32,450 | +0.02% | 2.8천 |
|---|
| 2026.08.12 | ₩32,209 | ₩32,717 | ₩32,049 | ₩32,470 | +0.81% | 8.1천 |
|---|
| 2026.08.11 | ₩32,316 | ₩32,550 | ₩32,183 | ₩32,183 | -0.41% | 1만 |
|---|
| 2026.08.10 | ₩32,669 | ₩32,671 | ₩32,597 | ₩32,650 | -0.06% | 7.2천 |
|---|
| 2026.08.07 | ₩32,597 | ₩32,717 | ₩32,330 | ₩32,717 | +0.37% | 1.1만 |
|---|
| 2026.08.06 | ₩32,727 | ₩32,727 | ₩32,650 | ₩32,717 | -0.03% | 1.9천 |
|---|
| 2026.08.05 | ₩32,730 | ₩32,730 | ₩32,690 | ₩32,723 | -0.02% | 5.8천 |
|---|
| 2026.08.04 | ₩32,717 | ₩32,717 | ₩32,650 | ₩32,717 | 0.00% | 2.3천 |
|---|
| 2026.08.03 | ₩32,713 | ₩32,730 | ₩32,690 | ₩32,730 | +0.05% | 4천 |
|---|
| 2026.07.31 | ₩32,650 | ₩32,730 | ₩32,650 | ₩32,650 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩32,583 | ₩32,702 | ₩32,583 | ₩32,621 | +0.11% | 2.2천 |
|---|
| 2026.07.29 | ₩32,610 | ₩32,610 | ₩32,583 | ₩32,583 | -0.08% | 1.1천 |
|---|
| 2026.07.28 | ₩32,583 | ₩32,717 | ₩32,583 | ₩32,638 | +0.17% | 6.8천 |
|---|
| 2026.07.27 | ₩32,543 | ₩32,703 | ₩32,543 | ₩32,583 | +0.12% | 4.3천 |
|---|
| 2026.07.24 | ₩32,630 | ₩32,703 | ₩32,543 | ₩32,703 | +0.23% | 4.2천 |
|---|
| 2026.07.23 | ₩32,583 | ₩32,703 | ₩32,583 | ₩32,703 | +0.37% | 1.8천 |
|---|
| 2026.07.22 | ₩32,683 | ₩32,683 | ₩32,543 | ₩32,543 | -0.43% | 1.2천 |
|---|
| 2026.07.21 | ₩32,450 | ₩32,690 | ₩32,450 | ₩32,601 | +0.47% | 6.3천 |
|---|
| 2026.07.20 | ₩32,614 | ₩32,703 | ₩32,450 | ₩32,583 | -0.09% | 4.3천 |
|---|
| 2026.07.17 | ₩32,703 | ₩32,703 | ₩32,597 | ₩32,641 | -0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩32,583 | ₩32,610 | ₩32,537 | ₩32,537 | -0.14% | 2.1천 |
|---|
| 2026.07.15 | ₩32,450 | ₩32,611 | ₩32,450 | ₩32,463 | +0.04% | 1.6천 |
|---|
| 2026.07.14 | ₩32,583 | ₩32,717 | ₩32,450 | ₩32,583 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩32,517 | ₩32,583 | ₩32,450 | ₩32,583 | +0.21% | 3.7천 |
|---|
| 2026.07.10 | ₩32,410 | ₩32,703 | ₩32,400 | ₩32,517 | +0.33% | 4.5천 |
|---|
| 2026.07.09 | ₩32,574 | ₩32,574 | ₩32,316 | ₩32,316 | -0.79% | 1.2만 |
|---|
| 2026.07.08 | ₩32,370 | ₩32,622 | ₩32,316 | ₩32,476 | +0.33% | 8.2천 |
|---|
| 2026.07.07 | ₩32,690 | ₩32,690 | ₩32,510 | ₩32,517 | -0.53% | 2.5천 |
|---|
| 2026.07.06 | ₩32,503 | ₩32,617 | ₩32,316 | ₩32,517 | +0.04% | 3.6천 |
|---|
| 2026.07.02 | ₩32,650 | ₩32,717 | ₩32,503 | ₩32,703 | +0.16% | 6.1천 |
|---|
| 2026.07.01 | ₩32,570 | ₩32,570 | ₩32,330 | ₩32,350 | -0.68% | 1.6천 |
|---|
| 2026.06.30 | ₩32,376 | ₩32,391 | ₩32,303 | ₩32,316 | -0.19% | 2.4천 |
|---|
| 2026.06.29 | ₩32,343 | ₩32,450 | ₩32,289 | ₩32,370 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩32,450 | ₩32,476 | ₩32,212 | ₩32,356 | -0.29% | 3.2천 |
|---|
| 2026.06.25 | ₩32,370 | ₩32,455 | ₩32,303 | ₩32,383 | +0.04% | 3.6천 |
|---|
| 2026.06.24 | ₩32,557 | ₩32,650 | ₩32,430 | ₩32,637 | +0.25% | 4.6천 |
|---|
| 2026.06.23 | ₩32,249 | ₩32,717 | ₩32,249 | ₩32,364 | +0.36% | 1.5천 |
|---|
| 2026.06.22 | ₩32,316 | ₩32,537 | ₩32,196 | ₩32,196 | -0.37% | 4.2천 |
|---|
| 2026.06.18 | ₩32,183 | ₩32,730 | ₩32,089 | ₩32,383 | +0.62% | 4.5천 |
|---|
| 2026.06.17 | ₩32,169 | ₩32,169 | ₩31,702 | ₩31,702 | -1.45% | 900 |
|---|
| 2026.06.16 | ₩31,849 | ₩32,757 | ₩31,582 | ₩31,916 | +0.21% | 7.7천 |
|---|
| 2026.06.15 | ₩31,689 | ₩31,929 | ₩31,595 | ₩31,916 | +0.72% | 4.4천 |
|---|
| 2026.06.12 | ₩31,647 | ₩31,649 | ₩31,154 | ₩31,381 | -0.84% | 3.1천 |
|---|
| 2026.06.11 | ₩32,089 | ₩32,160 | ₩31,615 | ₩31,615 | -1.48% | 6.5천 |
|---|
| 2026.06.10 | ₩31,916 | ₩32,040 | ₩31,822 | ₩31,976 | +0.19% | 2.2천 |
|---|
| 2026.06.09 | ₩32,076 | ₩32,251 | ₩31,822 | ₩32,149 | +0.23% | 5.4천 |
|---|
| 2026.06.08 | ₩31,876 | ₩32,383 | ₩31,795 | ₩32,062 | +0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩31,515 | ₩32,460 | ₩31,515 | ₩32,460 | +3.00% | 1.8천 |
|---|
| 2026.06.04 | ₩31,421 | ₩32,770 | ₩31,381 | ₩31,475 | +0.17% | 4.7만 |
|---|
| 2026.06.03 | ₩32,583 | ₩32,583 | ₩31,862 | ₩32,223 | -1.11% | 4.1천 |
|---|
| 2026.06.02 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 700 |
|---|
| 2026.06.01 | ₩31,715 | ₩32,196 | ₩31,715 | ₩31,996 | +0.88% | 1.1만 |
|---|
| 2026.05.29 | ₩32,343 | ₩32,370 | ₩32,342 | ₩32,342 | -0.00% | 2.8천 |
|---|
| 2026.05.28 | ₩32,319 | ₩32,383 | ₩32,183 | ₩32,289 | -0.09% | 1.6만 |
|---|
| 2026.05.27 | ₩32,476 | ₩32,476 | ₩32,343 | ₩32,476 | 0.00% | 4.1천 |
|---|
| 2026.05.26 | ₩32,303 | ₩32,517 | ₩32,189 | ₩32,517 | +0.66% | 5천 |
|---|
| 2026.05.22 | ₩32,049 | ₩32,303 | ₩32,049 | ₩32,229 | +0.56% | 3.5천 |
|---|
| 2026.05.21 | ₩32,303 | ₩32,316 | ₩32,199 | ₩32,289 | -0.04% | 3.1천 |
|---|
| 2026.05.20 | ₩32,209 | ₩32,530 | ₩32,209 | ₩32,236 | +0.08% | 5.5천 |
|---|
| 2026.05.19 | ₩32,143 | ₩32,570 | ₩32,143 | ₩32,570 | +1.33% | 2.6천 |
|---|
| 2026.05.18 | ₩32,049 | ₩32,289 | ₩32,049 | ₩32,289 | +0.75% | 2.4천 |
|---|
| 2026.05.15 | ₩32,049 | ₩32,049 | ₩31,949 | ₩32,022 | -0.08% | 2.1천 |
|---|
| 2026.05.14 | ₩31,948 | ₩32,049 | ₩31,849 | ₩31,916 | -0.10% | 8.3천 |
|---|
| 2026.05.13 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩31,996 | ₩31,996 | ₩31,916 | ₩31,922 | -0.23% | 6천 |
|---|
| 2026.05.11 | ₩31,996 | ₩31,996 | ₩31,798 | ₩31,916 | -0.25% | 3.5천 |
|---|
| 2026.05.08 | ₩31,996 | ₩31,996 | ₩31,675 | ₩31,902 | -0.29% | 3.1천 |
|---|
| 2026.05.07 | ₩31,969 | ₩31,969 | ₩31,594 | ₩31,594 | -1.17% | 4천 |
|---|
| 2026.05.06 | ₩31,795 | ₩31,956 | ₩31,670 | ₩31,670 | -0.39% | 5천 |
|---|
| 2026.05.05 | ₩31,916 | ₩31,916 | ₩31,448 | ₩31,795 | -0.38% | 8.1천 |
|---|
| 2026.05.04 | ₩31,475 | ₩31,942 | ₩31,475 | ₩31,849 | +1.19% | 5.2천 |
|---|
| 2026.05.01 | ₩31,942 | ₩31,942 | ₩31,381 | ₩31,916 | -0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩31,355 | ₩31,996 | ₩31,088 | ₩31,827 | +1.51% | 5.3천 |
|---|
| 2026.04.29 | ₩31,355 | ₩31,715 | ₩31,355 | ₩31,715 | +1.15% | 1.7천 |
|---|
| 2026.04.28 | ₩31,235 | ₩31,355 | ₩30,887 | ₩31,275 | +0.13% | 2.3천 |
|---|
| 2026.04.27 | ₩31,168 | ₩31,355 | ₩30,714 | ₩30,847 | -1.03% | 3.3천 |
|---|
| 2026.04.24 | ₩31,088 | ₩31,355 | ₩30,714 | ₩30,994 | -0.30% | 7.2천 |
|---|
| 2026.04.23 | ₩30,981 | ₩31,368 | ₩30,594 | ₩31,368 | +1.25% | 4천 |
|---|
| 2026.04.22 | ₩30,433 | ₩31,048 | ₩30,433 | ₩31,048 | +2.02% | 4.4천 |
|---|
| 2026.04.21 | ₩30,680 | ₩30,680 | ₩30,513 | ₩30,513 | -0.54% | 700 |
|---|
| 2026.04.20 | ₩30,513 | ₩31,034 | ₩30,513 | ₩30,684 | +0.56% | 6.7천 |
|---|
| 2026.04.17 | ₩30,367 | ₩30,781 | ₩30,367 | ₩30,687 | +1.06% | 3천 |
|---|
| 2026.04.16 | ₩30,046 | ₩30,433 | ₩29,919 | ₩30,433 | +1.29% | 7.1천 |
|---|
| 2026.04.15 | ₩30,046 | ₩30,180 | ₩29,576 | ₩30,113 | +0.22% | 7천 |
|---|
| 2026.04.14 | ₩29,943 | ₩30,086 | ₩29,672 | ₩29,819 | -0.41% | 4천 |
|---|
| 2026.04.13 | ₩29,619 | ₩30,149 | ₩29,539 | ₩29,672 | +0.18% | 3.7천 |
|---|
| 2026.04.10 | ₩30,206 | ₩30,206 | ₩29,679 | ₩29,699 | -1.68% | 2.5천 |
|---|
| 2026.04.09 | ₩29,979 | ₩30,246 | ₩29,899 | ₩30,246 | +0.89% | 3.4천 |
|---|
| 2026.04.08 | ₩30,046 | ₩30,706 | ₩29,779 | ₩30,185 | +0.46% | 3.7천 |
|---|
| 2026.04.07 | ₩29,178 | ₩30,340 | ₩29,178 | ₩29,779 | +2.06% | 3.6천 |
|---|
| 2026.04.06 | ₩29,272 | ₩29,365 | ₩28,644 | ₩29,165 | -0.36% | 8.9천 |
|---|
| 2026.04.02 | ₩29,565 | ₩29,565 | ₩28,978 | ₩29,111 | -1.54% | 1.4만 |
|---|
| 2026.04.01 | ₩30,146 | ₩30,359 | ₩29,178 | ₩29,511 | -2.11% | 9.5천 |
|---|
| 2026.03.31 | ₩29,045 | ₩29,365 | ₩28,457 | ₩29,178 | +0.46% | 6.2천 |
|---|
| 2026.03.30 | ₩29,045 | ₩31,114 | ₩28,470 | ₩28,711 | -1.15% | 1만 |
|---|
| 2026.03.27 | ₩29,939 | ₩29,939 | ₩27,322 | ₩29,285 | -2.19% | 1.3만 |
|---|
| 2026.03.26 | ₩30,380 | ₩30,513 | ₩30,246 | ₩30,246 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩30,768 | ₩31,982 | ₩30,513 | ₩30,580 | -0.61% | 1.9만 |
|---|
| 2026.03.24 | ₩30,740 | ₩31,381 | ₩30,517 | ₩30,540 | -0.65% | 2.4만 |
|---|
| 2026.03.23 | ₩31,715 | ₩31,715 | ₩30,698 | ₩30,781 | -2.95% | 1.1만 |
|---|
| 2026.03.20 | ₩31,795 | ₩31,982 | ₩31,381 | ₩31,381 | -1.30% | 3.7천 |
|---|
| 2026.03.19 | ₩32,076 | ₩32,366 | ₩31,782 | ₩31,782 | -0.92% | 5.4천 |
|---|
| 2026.03.18 | ₩32,303 | ₩32,517 | ₩32,303 | ₩32,383 | +0.25% | 2.2천 |
|---|
| 2026.03.17 | ₩32,450 | ₩32,610 | ₩32,436 | ₩32,436 | -0.04% | 5.3천 |
|---|
| 2026.03.16 | ₩32,583 | ₩32,663 | ₩32,396 | ₩32,577 | -0.02% | 5.1천 |
|---|
| 2026.03.13 | ₩32,109 | ₩32,583 | ₩31,944 | ₩32,464 | +1.11% | 4.1천 |
|---|
| 2026.03.12 | ₩31,849 | ₩32,762 | ₩31,742 | ₩32,511 | +2.08% | 3.3천 |
|---|
| 2026.03.11 | ₩32,223 | ₩32,223 | ₩32,032 | ₩32,167 | -0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩32,543 | ₩32,557 | ₩32,209 | ₩32,209 | -1.03% | 7.9천 |
|---|
| 2026.03.09 | ₩32,410 | ₩32,703 | ₩32,410 | ₩32,703 | +0.91% | 700 |
|---|
| 2026.03.06 | ₩32,784 | ₩33,051 | ₩32,383 | ₩32,864 | +0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩32,416 | ₩32,784 | ₩32,416 | ₩32,784 | +1.13% | 1.8천 |
|---|
| 2026.03.04 | ₩32,683 | ₩32,683 | ₩32,490 | ₩32,490 | -0.59% | 900 |
|---|
| 2026.03.03 | ₩32,183 | ₩32,343 | ₩31,715 | ₩32,343 | +0.50% | 7.5천 |
|---|
| 2026.03.02 | ₩32,396 | ₩32,583 | ₩32,076 | ₩32,343 | -0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩32,744 | ₩32,957 | ₩32,077 | ₩32,850 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩33,224 | ₩33,251 | ₩32,917 | ₩33,251 | +0.08% | 5.8천 |
|---|
| 2026.02.25 | ₩33,037 | ₩33,157 | ₩33,037 | ₩33,157 | +0.36% | 2.3천 |
|---|
| 2026.02.24 | ₩32,964 | ₩33,077 | ₩32,929 | ₩33,053 | +0.27% | 1.4천 |
|---|
| 2026.02.23 | ₩33,037 | ₩33,072 | ₩32,930 | ₩32,944 | -0.28% | 1.4천 |
|---|
| 2026.02.20 | ₩32,984 | ₩32,984 | ₩32,864 | ₩32,971 | -0.04% | 2.2천 |
|---|
| 2026.02.19 | ₩32,997 | ₩33,072 | ₩32,757 | ₩32,864 | -0.40% | 4.9천 |
|---|
| 2026.02.18 | ₩33,091 | ₩33,097 | ₩32,824 | ₩32,957 | -0.40% | 9.6천 |
|---|
| 2026.02.17 | ₩32,917 | ₩33,251 | ₩32,917 | ₩33,198 | +0.85% | 1.5만 |
|---|
| 2026.02.13 | ₩33,064 | ₩33,064 | ₩33,024 | ₩33,051 | -0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩33,117 | ₩33,117 | ₩32,917 | ₩32,930 | -0.56% | 3.9천 |
|---|
| 2026.02.11 | ₩32,971 | ₩33,024 | ₩32,810 | ₩32,924 | -0.14% | 5.3천 |
|---|
| 2026.02.10 | ₩32,850 | ₩33,011 | ₩32,784 | ₩32,797 | -0.16% | 6.7천 |
|---|
| 2026.02.09 | ₩32,904 | ₩32,917 | ₩32,818 | ₩32,917 | +0.04% | 3.5천 |
|---|
| 2026.02.06 | ₩33,051 | ₩33,171 | ₩32,717 | ₩32,996 | -0.17% | 2.8천 |
|---|
| 2026.02.05 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩32,971 | ₩32,984 | ₩32,703 | ₩32,761 | -0.64% | 2.8천 |
|---|
| 2026.02.03 | ₩33,024 | ₩33,024 | ₩32,757 | ₩32,757 | -0.81% | 4.1천 |
|---|
| 2026.02.02 | ₩32,924 | ₩32,924 | ₩32,765 | ₩32,765 | -0.48% | 2.4천 |
|---|
| 2026.01.30 | ₩32,984 | ₩32,984 | ₩32,583 | ₩32,583 | -1.21% | 3.7천 |
|---|
| 2026.01.29 | ₩32,663 | ₩33,076 | ₩32,450 | ₩32,637 | -0.08% | 3.5천 |
|---|
| 2026.01.28 | ₩32,917 | ₩33,053 | ₩32,784 | ₩32,806 | -0.34% | 3.3천 |
|---|
| 2026.01.27 | ₩32,877 | ₩32,877 | ₩32,626 | ₩32,753 | -0.38% | 5천 |
|---|
| 2026.01.26 | ₩32,890 | ₩32,904 | ₩32,647 | ₩32,717 | -0.53% | 1.6천 |
|---|
| 2026.01.23 | ₩33,011 | ₩33,051 | ₩32,850 | ₩32,850 | -0.49% | 6.4천 |
|---|
| 2026.01.22 | ₩32,864 | ₩33,251 | ₩32,850 | ₩32,944 | +0.24% | 7.3천 |
|---|
| 2026.01.21 | ₩32,890 | ₩33,011 | ₩32,650 | ₩32,957 | +0.20% | 6.3천 |
|---|
| 2026.01.20 | ₩32,637 | ₩32,850 | ₩32,543 | ₩32,797 | +0.49% | 5.2천 |
|---|
| 2026.01.16 | ₩32,597 | ₩32,892 | ₩32,326 | ₩32,456 | -0.43% | 4.4천 |
|---|
| 2026.01.15 | ₩32,617 | ₩33,011 | ₩32,517 | ₩32,597 | -0.06% | 2.7천 |
|---|
| 2026.01.14 | ₩32,463 | ₩32,930 | ₩32,383 | ₩32,717 | +0.78% | 6.4천 |
|---|
| 2026.01.13 | ₩32,316 | ₩32,650 | ₩32,196 | ₩32,630 | +0.97% | 5.5만 |
|---|
| 2026.01.12 | ₩32,129 | ₩32,610 | ₩31,942 | ₩32,363 | +0.73% | 9.9천 |
|---|
| 2026.01.09 | ₩32,253 | ₩32,510 | ₩32,253 | ₩32,436 | +0.57% | 2.3만 |
|---|
| 2026.01.08 | ₩32,249 | ₩32,343 | ₩32,103 | ₩32,316 | +0.21% | 9.4천 |
|---|
| 2026.01.07 | ₩32,236 | ₩32,303 | ₩32,012 | ₩32,303 | +0.21% | 4.8천 |
|---|
| 2026.01.06 | ₩32,236 | ₩32,249 | ₩32,149 | ₩32,149 | -0.27% | 3.4천 |
|---|
| 2026.01.05 | ₩32,249 | ₩32,249 | ₩32,064 | ₩32,066 | -0.57% | 2.5천 |
|---|
| 2026.01.02 | ₩31,870 | ₩32,316 | ₩31,870 | ₩32,249 | +1.19% | 3.6천 |
|---|
| 2025.12.31 | ₩32,052 | ₩32,263 | ₩32,002 | ₩32,077 | +0.08% | 9천 |
|---|
| 2025.12.30 | ₩32,073 | ₩32,249 | ₩32,073 | ₩32,161 | +0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩31,849 | ₩32,187 | ₩31,849 | ₩32,187 | +1.06% | 3.4천 |
|---|
| 2025.12.26 | ₩32,022 | ₩32,036 | ₩32,022 | ₩32,022 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩31,876 | ₩32,076 | ₩31,876 | ₩31,876 | 0.00% | 1.6천 |
|---|
| 2025.12.22 | ₩31,902 | ₩32,062 | ₩31,902 | ₩32,049 | +0.46% | 2.6천 |
|---|
| 2025.12.19 | ₩31,982 | ₩32,038 | ₩31,889 | ₩32,009 | +0.08% | 2.4천 |
|---|
| 2025.12.18 | ₩31,952 | ₩32,076 | ₩31,849 | ₩31,962 | +0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩31,916 | ₩32,083 | ₩31,916 | ₩31,956 | +0.13% | 1.8천 |
|---|
| 2025.12.16 | ₩32,183 | ₩32,183 | ₩31,849 | ₩32,116 | -0.21% | 6.9천 |
|---|
| 2025.12.15 | ₩32,169 | ₩32,316 | ₩31,982 | ₩32,183 | +0.04% | 7.2천 |
|---|
| 2025.12.12 | ₩31,689 | ₩31,909 | ₩31,689 | ₩31,862 | +0.55% | 1.9천 |
|---|
| 2025.12.11 | ₩32,049 | ₩32,183 | ₩32,049 | ₩32,062 | +0.04% | 4.7천 |
|---|
| 2025.12.10 | ₩31,940 | ₩31,942 | ₩31,865 | ₩31,942 | +0.01% | 3.4천 |
|---|
| 2025.12.09 | ₩31,755 | ₩32,022 | ₩31,662 | ₩32,020 | +0.83% | 8.7천 |
|---|
| 2025.12.08 | ₩31,862 | ₩31,862 | ₩31,689 | ₩31,809 | -0.17% | 2.7천 |
|---|
| 2025.12.05 | ₩31,702 | ₩31,729 | ₩31,649 | ₩31,675 | -0.08% | 3.1천 |
|---|
| 2025.12.04 | ₩31,936 | ₩31,996 | ₩31,698 | ₩31,715 | -0.69% | 3.1천 |
|---|
| 2025.12.03 | ₩31,916 | ₩31,954 | ₩31,689 | ₩31,715 | -0.63% | 2.9천 |
|---|
| 2025.12.02 | ₩32,016 | ₩32,016 | ₩31,582 | ₩31,982 | -0.10% | 4.7천 |
|---|
| 2025.12.01 | ₩31,862 | ₩32,022 | ₩31,528 | ₩31,916 | +0.17% | 2.2천 |
|---|
| 2025.11.28 | ₩32,049 | ₩32,049 | ₩31,916 | ₩32,036 | -0.04% | 2.5천 |
|---|
| 2025.11.26 | ₩31,889 | ₩32,029 | ₩31,651 | ₩32,029 | +0.44% | 1.8만 |
|---|
| 2025.11.25 | ₩32,136 | ₩32,249 | ₩31,849 | ₩31,969 | -0.52% | 1.4만 |
|---|
| 2025.11.24 | ₩32,223 | ₩32,316 | ₩32,014 | ₩32,089 | -0.41% | 5.1천 |
|---|
| 2025.11.21 | ₩31,969 | ₩32,610 | ₩31,381 | ₩32,223 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩31,996 | ₩31,996 | ₩31,435 | ₩31,647 | -1.09% | 6.7천 |
|---|
| 2025.11.19 | ₩31,889 | ₩32,116 | ₩31,649 | ₩31,996 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,850 | ₩31,909 | ₩31,595 | ₩31,900 | +0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩31,916 | ₩32,103 | ₩31,729 | ₩31,849 | -0.21% | 1.3만 |
|---|
| 2025.11.14 | ₩32,089 | ₩32,089 | ₩31,809 | ₩31,835 | -0.79% | 2천 |
|---|
| 2025.11.13 | ₩32,263 | ₩32,263 | ₩31,942 | ₩31,996 | -0.83% | 3.6천 |
|---|
| 2025.11.12 | ₩32,129 | ₩32,289 | ₩32,129 | ₩32,289 | +0.50% | 900 |
|---|
| 2025.11.11 | ₩32,116 | ₩32,316 | ₩32,116 | ₩32,316 | +0.62% | 4.2천 |
|---|
| 2025.11.10 | ₩32,209 | ₩32,303 | ₩31,822 | ₩32,253 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩32,383 | ₩32,383 | ₩32,280 | ₩32,292 | -0.28% | 2.6천 |
|---|
| 2025.11.06 | ₩32,316 | ₩32,316 | ₩32,263 | ₩32,263 | -0.17% | 4천 |
|---|
| 2025.11.05 | ₩32,156 | ₩32,257 | ₩32,111 | ₩32,257 | +0.32% | 3.2천 |
|---|
| 2025.11.04 | ₩32,116 | ₩32,116 | ₩31,984 | ₩32,103 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩32,116 | ₩32,116 | ₩31,809 | ₩31,982 | -0.42% | 6.1천 |
|---|
| 2025.10.31 | ₩31,916 | ₩32,116 | ₩31,916 | ₩32,089 | +0.54% | 3.8천 |
|---|
| 2025.10.30 | ₩31,982 | ₩31,982 | ₩31,835 | ₩31,982 | 0.00% | 1.8천 |
|---|
| 2025.10.29 | ₩31,889 | ₩31,900 | ₩31,795 | ₩31,795 | -0.29% | 3천 |
|---|
| 2025.10.28 | ₩32,009 | ₩32,062 | ₩31,929 | ₩31,982 | -0.08% | 4.6천 |
|---|
| 2025.10.27 | ₩31,675 | ₩32,049 | ₩31,675 | ₩31,976 | +0.95% | 3.7천 |
|---|
| 2025.10.24 | ₩32,303 | ₩32,316 | ₩31,793 | ₩32,132 | -0.53% | 5.1천 |
|---|
| 2025.10.23 | ₩31,962 | ₩32,275 | ₩31,962 | ₩32,196 | +0.73% | 2.7천 |
|---|
| 2025.10.22 | ₩32,036 | ₩32,316 | ₩31,434 | ₩32,009 | -0.08% | 9.8천 |
|---|
| 2025.10.21 | ₩30,998 | ₩32,770 | ₩30,998 | ₩32,156 | +3.73% | 1.5만 |
|---|
| 2025.10.20 | ₩31,838 | ₩32,308 | ₩31,805 | ₩32,263 | +1.33% | 3.5천 |
|---|
| 2025.10.17 | ₩31,916 | ₩32,316 | ₩31,462 | ₩31,996 | +0.25% | 4.7천 |
|---|
| 2025.10.16 | ₩31,982 | ₩32,430 | ₩31,876 | ₩31,984 | +0.00% | 4.5천 |
|---|
| 2025.10.15 | ₩32,289 | ₩32,316 | ₩31,876 | ₩31,952 | -1.05% | 5.5천 |
|---|
| 2025.10.14 | ₩32,152 | ₩32,316 | ₩32,152 | ₩32,249 | +0.30% | 4.6천 |
|---|
| 2025.10.13 | ₩32,062 | ₩32,316 | ₩32,062 | ₩32,124 | +0.19% | 1.4천 |
|---|
| 2025.10.10 | ₩32,279 | ₩32,280 | ₩32,225 | ₩32,225 | -0.17% | 700 |
|---|
