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 | ₩30,684 | ₩31,151 | ₩29,364 | ₩30,684 | 0.00% | 1.2만 |
| 2026.10.08 | ₩31,351 | ₩31,567 | ₩30,697 | ₩30,924 | -1.36% | 3.1천 |
| 2026.10.07 | ₩31,298 | ₩31,744 | ₩31,284 | ₩31,464 | +0.53% | 2.3천 |
| 2026.10.06 | ₩31,484 | ₩31,651 | ₩31,351 | ₩31,351 | -0.42% | 3.2천 |
| 2026.10.05 | ₩31,406 | ₩31,406 | ₩31,351 | ₩31,394 | -0.04% | 4.6천 |
| 2026.10.02 | ₩31,364 | ₩31,364 | ₩31,364 | ₩31,364 | 0.00% | 0 |
| 2026.10.01 | ₩31,711 | ₩31,714 | ₩31,364 | ₩31,364 | -1.09% | 7.4천 |
| 2026.09.30 | ₩31,711 | ₩31,891 | ₩31,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,724 |
| +0.04% |
| 7.8천 |
| 2026.09.29 | ₩31,911 | ₩31,911 | ₩31,911 | ₩31,911 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩31,938 | ₩32,018 | ₩31,938 | ₩32,018 | +0.25% | 500 |
|---|
| 2026.09.25 | ₩31,684 | ₩31,962 | ₩31,684 | ₩31,962 | +0.88% | 1.9천 |
|---|
| 2026.09.24 | ₩31,925 | ₩31,962 | ₩31,925 | ₩31,962 | +0.12% | 1.6천 |
|---|
| 2026.09.23 | ₩31,684 | ₩32,025 | ₩31,684 | ₩32,011 | +1.03% | 4.4천 |
|---|
| 2026.09.22 | ₩32,018 | ₩32,205 | ₩31,898 | ₩32,051 | +0.10% | 3.4천 |
|---|
| 2026.09.21 | ₩31,844 | ₩32,031 | ₩31,524 | ₩32,031 | +0.59% | 1.8천 |
|---|
| 2026.09.18 | ₩31,978 | ₩32,310 | ₩31,978 | ₩32,285 | +0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩32,285 | ₩32,285 | ₩31,591 | ₩31,898 | -1.20% | 2.5천 |
|---|
| 2026.09.16 | ₩31,818 | ₩32,283 | ₩31,778 | ₩32,218 | +1.26% | 3.3천 |
|---|
| 2026.09.15 | ₩32,018 | ₩32,193 | ₩31,751 | ₩32,098 | +0.25% | 5.1천 |
|---|
| 2026.09.14 | ₩32,085 | ₩32,085 | ₩31,524 | ₩31,851 | -0.73% | 4.6천 |
|---|
| 2026.09.11 | ₩32,285 | ₩32,305 | ₩32,085 | ₩32,085 | -0.62% | 2천 |
|---|
| 2026.09.10 | ₩31,885 | ₩32,418 | ₩31,885 | ₩32,285 | +1.26% | 1.2만 |
|---|
| 2026.09.09 | ₩32,082 | ₩32,082 | ₩31,555 | ₩31,898 | -0.57% | 2.8천 |
|---|
| 2026.09.08 | ₩31,885 | ₩32,111 | ₩31,885 | ₩32,085 | +0.63% | 2.3천 |
|---|
| 2026.09.04 | ₩31,885 | ₩31,885 | ₩31,851 | ₩31,885 | 0.00% | 4.2천 |
|---|
| 2026.09.03 | ₩31,550 | ₩31,871 | ₩31,550 | ₩31,724 | +0.55% | 1.9천 |
|---|
| 2026.09.02 | ₩31,828 | ₩31,991 | ₩31,758 | ₩31,885 | +0.18% | 2.3천 |
|---|
| 2026.09.01 | ₩31,991 | ₩31,991 | ₩31,524 | ₩31,638 | -1.11% | 2.1천 |
|---|
| 2026.08.31 | ₩32,314 | ₩32,318 | ₩32,203 | ₩32,285 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩32,285 | ₩32,351 | ₩32,165 | ₩32,265 | -0.06% | 6.1천 |
|---|
| 2026.08.27 | ₩32,258 | ₩32,258 | ₩32,258 | ₩32,258 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,087 | ₩32,285 | ₩32,087 | ₩32,258 | +0.53% | 2.8천 |
|---|
| 2026.08.25 | ₩32,285 | ₩32,351 | ₩32,005 | ₩32,351 | +0.21% | 1.9천 |
|---|
| 2026.08.24 | ₩32,325 | ₩32,351 | ₩32,031 | ₩32,285 | -0.12% | 6.8천 |
|---|
| 2026.08.21 | ₩32,351 | ₩32,351 | ₩32,218 | ₩32,218 | -0.41% | 3천 |
|---|
| 2026.08.20 | ₩32,285 | ₩32,285 | ₩31,871 | ₩32,126 | -0.49% | 2.9천 |
|---|
| 2026.08.19 | ₩32,085 | ₩32,231 | ₩32,085 | ₩32,195 | +0.35% | 3.4천 |
|---|
| 2026.08.18 | ₩32,285 | ₩32,285 | ₩31,938 | ₩32,138 | -0.45% | 5.2천 |
|---|
| 2026.08.17 | ₩32,351 | ₩32,351 | ₩32,285 | ₩32,318 | -0.10% | 1.4천 |
|---|
| 2026.08.14 | ₩32,418 | ₩32,434 | ₩32,298 | ₩32,298 | -0.37% | 6.4천 |
|---|
| 2026.08.13 | ₩32,411 | ₩32,438 | ₩32,298 | ₩32,418 | +0.02% | 2.8천 |
|---|
| 2026.08.12 | ₩32,178 | ₩32,685 | ₩32,018 | ₩32,438 | +0.81% | 8.1천 |
|---|
| 2026.08.11 | ₩32,285 | ₩32,518 | ₩32,151 | ₩32,151 | -0.41% | 1만 |
|---|
| 2026.08.10 | ₩32,637 | ₩32,640 | ₩32,565 | ₩32,618 | -0.06% | 7.2천 |
|---|
| 2026.08.07 | ₩32,565 | ₩32,685 | ₩32,298 | ₩32,685 | +0.37% | 1.1만 |
|---|
| 2026.08.06 | ₩32,696 | ₩32,696 | ₩32,618 | ₩32,685 | -0.03% | 1.9천 |
|---|
| 2026.08.05 | ₩32,698 | ₩32,698 | ₩32,658 | ₩32,692 | -0.02% | 5.8천 |
|---|
| 2026.08.04 | ₩32,685 | ₩32,685 | ₩32,618 | ₩32,685 | 0.00% | 2.3천 |
|---|
| 2026.08.03 | ₩32,681 | ₩32,698 | ₩32,658 | ₩32,698 | +0.05% | 4천 |
|---|
| 2026.07.31 | ₩32,618 | ₩32,698 | ₩32,618 | ₩32,618 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩32,552 | ₩32,670 | ₩32,552 | ₩32,589 | +0.11% | 2.2천 |
|---|
| 2026.07.29 | ₩32,578 | ₩32,578 | ₩32,552 | ₩32,552 | -0.08% | 1.1천 |
|---|
| 2026.07.28 | ₩32,552 | ₩32,685 | ₩32,552 | ₩32,606 | +0.17% | 6.8천 |
|---|
| 2026.07.27 | ₩32,512 | ₩32,672 | ₩32,512 | ₩32,552 | +0.12% | 4.3천 |
|---|
| 2026.07.24 | ₩32,598 | ₩32,672 | ₩32,512 | ₩32,672 | +0.23% | 4.2천 |
|---|
| 2026.07.23 | ₩32,552 | ₩32,672 | ₩32,552 | ₩32,672 | +0.37% | 1.8천 |
|---|
| 2026.07.22 | ₩32,652 | ₩32,652 | ₩32,512 | ₩32,512 | -0.43% | 1.2천 |
|---|
| 2026.07.21 | ₩32,418 | ₩32,658 | ₩32,418 | ₩32,569 | +0.47% | 6.3천 |
|---|
| 2026.07.20 | ₩32,582 | ₩32,672 | ₩32,418 | ₩32,552 | -0.09% | 4.3천 |
|---|
| 2026.07.17 | ₩32,672 | ₩32,672 | ₩32,565 | ₩32,609 | -0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩32,552 | ₩32,578 | ₩32,505 | ₩32,505 | -0.14% | 2.1천 |
|---|
| 2026.07.15 | ₩32,418 | ₩32,580 | ₩32,418 | ₩32,431 | +0.04% | 1.6천 |
|---|
| 2026.07.14 | ₩32,552 | ₩32,685 | ₩32,418 | ₩32,552 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩32,485 | ₩32,552 | ₩32,418 | ₩32,552 | +0.21% | 3.7천 |
|---|
| 2026.07.10 | ₩32,378 | ₩32,672 | ₩32,369 | ₩32,485 | +0.33% | 4.5천 |
|---|
| 2026.07.09 | ₩32,542 | ₩32,542 | ₩32,285 | ₩32,285 | -0.79% | 1.2만 |
|---|
| 2026.07.08 | ₩32,338 | ₩32,590 | ₩32,285 | ₩32,445 | +0.33% | 8.2천 |
|---|
| 2026.07.07 | ₩32,658 | ₩32,658 | ₩32,478 | ₩32,485 | -0.53% | 2.5천 |
|---|
| 2026.07.06 | ₩32,472 | ₩32,585 | ₩32,285 | ₩32,485 | +0.04% | 3.6천 |
|---|
| 2026.07.02 | ₩32,618 | ₩32,685 | ₩32,472 | ₩32,672 | +0.16% | 6.1천 |
|---|
| 2026.07.01 | ₩32,538 | ₩32,538 | ₩32,298 | ₩32,318 | -0.68% | 1.6천 |
|---|
| 2026.06.30 | ₩32,345 | ₩32,359 | ₩32,271 | ₩32,285 | -0.19% | 2.4천 |
|---|
| 2026.06.29 | ₩32,311 | ₩32,418 | ₩32,258 | ₩32,338 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩32,418 | ₩32,445 | ₩32,181 | ₩32,325 | -0.29% | 3.2천 |
|---|
| 2026.06.25 | ₩32,338 | ₩32,423 | ₩32,271 | ₩32,351 | +0.04% | 3.6천 |
|---|
| 2026.06.24 | ₩32,525 | ₩32,618 | ₩32,398 | ₩32,605 | +0.25% | 4.6천 |
|---|
| 2026.06.23 | ₩32,218 | ₩32,685 | ₩32,218 | ₩32,333 | +0.36% | 1.5천 |
|---|
| 2026.06.22 | ₩32,285 | ₩32,505 | ₩32,165 | ₩32,165 | -0.37% | 4.2천 |
|---|
| 2026.06.18 | ₩32,151 | ₩32,698 | ₩32,058 | ₩32,351 | +0.62% | 4.5천 |
|---|
| 2026.06.17 | ₩32,138 | ₩32,138 | ₩31,671 | ₩31,671 | -1.45% | 900 |
|---|
| 2026.06.16 | ₩31,818 | ₩32,725 | ₩31,551 | ₩31,885 | +0.21% | 7.7천 |
|---|
| 2026.06.15 | ₩31,658 | ₩31,898 | ₩31,564 | ₩31,885 | +0.72% | 4.4천 |
|---|
| 2026.06.12 | ₩31,616 | ₩31,618 | ₩31,124 | ₩31,351 | -0.84% | 3.1천 |
|---|
| 2026.06.11 | ₩32,058 | ₩32,129 | ₩31,584 | ₩31,584 | -1.48% | 6.5천 |
|---|
| 2026.06.10 | ₩31,885 | ₩32,009 | ₩31,791 | ₩31,945 | +0.19% | 2.2천 |
|---|
| 2026.06.09 | ₩32,045 | ₩32,219 | ₩31,791 | ₩32,118 | +0.23% | 5.4천 |
|---|
| 2026.06.08 | ₩31,844 | ₩32,351 | ₩31,764 | ₩32,031 | +0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩31,484 | ₩32,429 | ₩31,484 | ₩32,429 | +3.00% | 1.8천 |
|---|
| 2026.06.04 | ₩31,391 | ₩32,738 | ₩31,351 | ₩31,444 | +0.17% | 4.7만 |
|---|
| 2026.06.03 | ₩32,552 | ₩32,552 | ₩31,831 | ₩32,191 | -1.11% | 4.1천 |
|---|
| 2026.06.02 | ₩32,298 | ₩32,298 | ₩32,298 | ₩32,298 | 0.00% | 700 |
|---|
| 2026.06.01 | ₩31,684 | ₩32,165 | ₩31,684 | ₩31,965 | +0.88% | 1.1만 |
|---|
| 2026.05.29 | ₩32,311 | ₩32,338 | ₩32,310 | ₩32,310 | -0.00% | 2.8천 |
|---|
| 2026.05.28 | ₩32,287 | ₩32,351 | ₩32,151 | ₩32,258 | -0.09% | 1.6만 |
|---|
| 2026.05.27 | ₩32,445 | ₩32,445 | ₩32,311 | ₩32,445 | 0.00% | 4.1천 |
|---|
| 2026.05.26 | ₩32,271 | ₩32,485 | ₩32,158 | ₩32,485 | +0.66% | 5천 |
|---|
| 2026.05.22 | ₩32,018 | ₩32,271 | ₩32,018 | ₩32,198 | +0.56% | 3.5천 |
|---|
| 2026.05.21 | ₩32,271 | ₩32,285 | ₩32,167 | ₩32,258 | -0.04% | 3.1천 |
|---|
| 2026.05.20 | ₩32,178 | ₩32,498 | ₩32,178 | ₩32,205 | +0.08% | 5.5천 |
|---|
| 2026.05.19 | ₩32,111 | ₩32,538 | ₩32,111 | ₩32,538 | +1.33% | 2.6천 |
|---|
| 2026.05.18 | ₩32,018 | ₩32,258 | ₩32,018 | ₩32,258 | +0.75% | 2.4천 |
|---|
| 2026.05.15 | ₩32,018 | ₩32,018 | ₩31,918 | ₩31,991 | -0.08% | 2.1천 |
|---|
| 2026.05.14 | ₩31,917 | ₩32,018 | ₩31,818 | ₩31,885 | -0.10% | 8.3천 |
|---|
| 2026.05.13 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩31,965 | ₩31,965 | ₩31,885 | ₩31,891 | -0.23% | 6천 |
|---|
| 2026.05.11 | ₩31,965 | ₩31,965 | ₩31,767 | ₩31,885 | -0.25% | 3.5천 |
|---|
| 2026.05.08 | ₩31,965 | ₩31,965 | ₩31,644 | ₩31,871 | -0.29% | 3.1천 |
|---|
| 2026.05.07 | ₩31,938 | ₩31,938 | ₩31,563 | ₩31,563 | -1.17% | 4천 |
|---|
| 2026.05.06 | ₩31,764 | ₩31,925 | ₩31,639 | ₩31,639 | -0.39% | 5천 |
|---|
| 2026.05.05 | ₩31,885 | ₩31,885 | ₩31,418 | ₩31,764 | -0.38% | 8.1천 |
|---|
| 2026.05.04 | ₩31,444 | ₩31,911 | ₩31,444 | ₩31,818 | +1.19% | 5.2천 |
|---|
| 2026.05.01 | ₩31,911 | ₩31,911 | ₩31,351 | ₩31,885 | -0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩31,324 | ₩31,965 | ₩31,057 | ₩31,796 | +1.51% | 5.3천 |
|---|
| 2026.04.29 | ₩31,324 | ₩31,684 | ₩31,324 | ₩31,684 | +1.15% | 1.7천 |
|---|
| 2026.04.28 | ₩31,204 | ₩31,324 | ₩30,857 | ₩31,244 | +0.13% | 2.3천 |
|---|
| 2026.04.27 | ₩31,137 | ₩31,324 | ₩30,684 | ₩30,817 | -1.03% | 3.3천 |
|---|
| 2026.04.24 | ₩31,057 | ₩31,324 | ₩30,684 | ₩30,964 | -0.30% | 7.2천 |
|---|
| 2026.04.23 | ₩30,951 | ₩31,338 | ₩30,564 | ₩31,338 | +1.25% | 4천 |
|---|
| 2026.04.22 | ₩30,404 | ₩31,017 | ₩30,404 | ₩31,017 | +2.02% | 4.4천 |
|---|
| 2026.04.21 | ₩30,650 | ₩30,650 | ₩30,484 | ₩30,484 | -0.54% | 700 |
|---|
| 2026.04.20 | ₩30,484 | ₩31,004 | ₩30,484 | ₩30,654 | +0.56% | 6.7천 |
|---|
| 2026.04.17 | ₩30,337 | ₩30,751 | ₩30,337 | ₩30,657 | +1.06% | 3천 |
|---|
| 2026.04.16 | ₩30,017 | ₩30,404 | ₩29,890 | ₩30,404 | +1.29% | 7.1천 |
|---|
| 2026.04.15 | ₩30,017 | ₩30,150 | ₩29,547 | ₩30,084 | +0.22% | 7천 |
|---|
| 2026.04.14 | ₩29,914 | ₩30,057 | ₩29,643 | ₩29,790 | -0.41% | 4천 |
|---|
| 2026.04.13 | ₩29,590 | ₩30,120 | ₩29,510 | ₩29,643 | +0.18% | 3.7천 |
|---|
| 2026.04.10 | ₩30,177 | ₩30,177 | ₩29,650 | ₩29,670 | -1.68% | 2.5천 |
|---|
| 2026.04.09 | ₩29,950 | ₩30,217 | ₩29,870 | ₩30,217 | +0.89% | 3.4천 |
|---|
| 2026.04.08 | ₩30,017 | ₩30,676 | ₩29,750 | ₩30,156 | +0.46% | 3.7천 |
|---|
| 2026.04.07 | ₩29,150 | ₩30,310 | ₩29,150 | ₩29,750 | +2.06% | 3.6천 |
|---|
| 2026.04.06 | ₩29,243 | ₩29,336 | ₩28,616 | ₩29,136 | -0.36% | 8.9천 |
|---|
| 2026.04.02 | ₩29,537 | ₩29,537 | ₩28,950 | ₩29,083 | -1.54% | 1.4만 |
|---|
| 2026.04.01 | ₩30,117 | ₩30,329 | ₩29,150 | ₩29,482 | -2.11% | 9.5천 |
|---|
| 2026.03.31 | ₩29,016 | ₩29,336 | ₩28,429 | ₩29,150 | +0.46% | 6.2천 |
|---|
| 2026.03.30 | ₩29,016 | ₩31,084 | ₩28,443 | ₩28,683 | -1.15% | 1만 |
|---|
| 2026.03.27 | ₩29,910 | ₩29,910 | ₩27,295 | ₩29,256 | -2.19% | 1.3만 |
|---|
| 2026.03.26 | ₩30,350 | ₩30,484 | ₩30,217 | ₩30,217 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩30,739 | ₩31,951 | ₩30,484 | ₩30,550 | -0.61% | 1.9만 |
|---|
| 2026.03.24 | ₩30,711 | ₩31,351 | ₩30,488 | ₩30,510 | -0.65% | 2.4만 |
|---|
| 2026.03.23 | ₩31,684 | ₩31,684 | ₩30,668 | ₩30,751 | -2.95% | 1.1만 |
|---|
| 2026.03.20 | ₩31,764 | ₩31,951 | ₩31,351 | ₩31,351 | -1.30% | 3.7천 |
|---|
| 2026.03.19 | ₩32,045 | ₩32,334 | ₩31,751 | ₩31,751 | -0.92% | 5.4천 |
|---|
| 2026.03.18 | ₩32,271 | ₩32,485 | ₩32,271 | ₩32,351 | +0.25% | 2.2천 |
|---|
| 2026.03.17 | ₩32,418 | ₩32,578 | ₩32,405 | ₩32,405 | -0.04% | 5.3천 |
|---|
| 2026.03.16 | ₩32,552 | ₩32,632 | ₩32,365 | ₩32,545 | -0.02% | 5.1천 |
|---|
| 2026.03.13 | ₩32,078 | ₩32,552 | ₩31,913 | ₩32,433 | +1.11% | 4.1천 |
|---|
| 2026.03.12 | ₩31,818 | ₩32,730 | ₩31,711 | ₩32,480 | +2.08% | 3.3천 |
|---|
| 2026.03.11 | ₩32,191 | ₩32,191 | ₩32,001 | ₩32,135 | -0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩32,512 | ₩32,525 | ₩32,178 | ₩32,178 | -1.03% | 7.9천 |
|---|
| 2026.03.09 | ₩32,378 | ₩32,672 | ₩32,378 | ₩32,672 | +0.91% | 700 |
|---|
| 2026.03.06 | ₩32,752 | ₩33,018 | ₩32,351 | ₩32,832 | +0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩32,385 | ₩32,752 | ₩32,385 | ₩32,752 | +1.13% | 1.8천 |
|---|
| 2026.03.04 | ₩32,652 | ₩32,652 | ₩32,458 | ₩32,458 | -0.59% | 900 |
|---|
| 2026.03.03 | ₩32,151 | ₩32,311 | ₩31,684 | ₩32,311 | +0.50% | 7.5천 |
|---|
| 2026.03.02 | ₩32,365 | ₩32,552 | ₩32,045 | ₩32,311 | -0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩32,712 | ₩32,925 | ₩32,046 | ₩32,818 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩33,192 | ₩33,219 | ₩32,885 | ₩33,219 | +0.08% | 5.8천 |
|---|
| 2026.02.25 | ₩33,005 | ₩33,125 | ₩33,005 | ₩33,125 | +0.36% | 2.3천 |
|---|
| 2026.02.24 | ₩32,932 | ₩33,045 | ₩32,897 | ₩33,021 | +0.27% | 1.4천 |
|---|
| 2026.02.23 | ₩33,005 | ₩33,040 | ₩32,898 | ₩32,912 | -0.28% | 1.4천 |
|---|
| 2026.02.20 | ₩32,952 | ₩32,952 | ₩32,832 | ₩32,938 | -0.04% | 2.2천 |
|---|
| 2026.02.19 | ₩32,965 | ₩33,040 | ₩32,725 | ₩32,832 | -0.40% | 4.9천 |
|---|
| 2026.02.18 | ₩33,059 | ₩33,065 | ₩32,792 | ₩32,925 | -0.40% | 9.6천 |
|---|
| 2026.02.17 | ₩32,885 | ₩33,219 | ₩32,885 | ₩33,165 | +0.85% | 1.5만 |
|---|
| 2026.02.13 | ₩33,032 | ₩33,032 | ₩32,992 | ₩33,018 | -0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩33,085 | ₩33,085 | ₩32,885 | ₩32,898 | -0.56% | 3.9천 |
|---|
| 2026.02.11 | ₩32,938 | ₩32,992 | ₩32,778 | ₩32,892 | -0.14% | 5.3천 |
|---|
| 2026.02.10 | ₩32,818 | ₩32,978 | ₩32,752 | ₩32,765 | -0.16% | 6.7천 |
|---|
| 2026.02.09 | ₩32,872 | ₩32,885 | ₩32,786 | ₩32,885 | +0.04% | 3.5천 |
|---|
| 2026.02.06 | ₩33,018 | ₩33,139 | ₩32,685 | ₩32,964 | -0.17% | 2.8천 |
|---|
| 2026.02.05 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩32,938 | ₩32,952 | ₩32,672 | ₩32,729 | -0.64% | 2.8천 |
|---|
| 2026.02.03 | ₩32,992 | ₩32,992 | ₩32,725 | ₩32,725 | -0.81% | 4.1천 |
|---|
| 2026.02.02 | ₩32,892 | ₩32,892 | ₩32,733 | ₩32,733 | -0.48% | 2.4천 |
|---|
| 2026.01.30 | ₩32,952 | ₩32,952 | ₩32,552 | ₩32,552 | -1.21% | 3.7천 |
|---|
| 2026.01.29 | ₩32,632 | ₩33,044 | ₩32,418 | ₩32,605 | -0.08% | 3.5천 |
|---|
| 2026.01.28 | ₩32,885 | ₩33,021 | ₩32,752 | ₩32,774 | -0.34% | 3.3천 |
|---|
| 2026.01.27 | ₩32,845 | ₩32,845 | ₩32,594 | ₩32,721 | -0.38% | 5천 |
|---|
| 2026.01.26 | ₩32,858 | ₩32,872 | ₩32,616 | ₩32,685 | -0.53% | 1.6천 |
|---|
| 2026.01.23 | ₩32,978 | ₩33,018 | ₩32,818 | ₩32,818 | -0.49% | 6.4천 |
|---|
| 2026.01.22 | ₩32,832 | ₩33,219 | ₩32,818 | ₩32,912 | +0.24% | 7.3천 |
|---|
| 2026.01.21 | ₩32,858 | ₩32,978 | ₩32,618 | ₩32,925 | +0.20% | 6.3천 |
|---|
| 2026.01.20 | ₩32,605 | ₩32,818 | ₩32,512 | ₩32,765 | +0.49% | 5.2천 |
|---|
| 2026.01.16 | ₩32,565 | ₩32,860 | ₩32,294 | ₩32,425 | -0.43% | 4.4천 |
|---|
| 2026.01.15 | ₩32,585 | ₩32,978 | ₩32,485 | ₩32,565 | -0.06% | 2.7천 |
|---|
| 2026.01.14 | ₩32,431 | ₩32,898 | ₩32,351 | ₩32,685 | +0.78% | 6.4천 |
|---|
| 2026.01.13 | ₩32,285 | ₩32,618 | ₩32,165 | ₩32,598 | +0.97% | 5.5만 |
|---|
| 2026.01.12 | ₩32,098 | ₩32,578 | ₩31,911 | ₩32,331 | +0.73% | 9.9천 |
|---|
| 2026.01.09 | ₩32,222 | ₩32,478 | ₩32,222 | ₩32,405 | +0.57% | 2.3만 |
|---|
| 2026.01.08 | ₩32,218 | ₩32,311 | ₩32,071 | ₩32,285 | +0.21% | 9.4천 |
|---|
| 2026.01.07 | ₩32,205 | ₩32,271 | ₩31,981 | ₩32,271 | +0.21% | 4.8천 |
|---|
| 2026.01.06 | ₩32,205 | ₩32,218 | ₩32,118 | ₩32,118 | -0.27% | 3.4천 |
|---|
| 2026.01.05 | ₩32,218 | ₩32,218 | ₩32,033 | ₩32,035 | -0.57% | 2.5천 |
|---|
| 2026.01.02 | ₩31,839 | ₩32,285 | ₩31,839 | ₩32,218 | +1.19% | 3.6천 |
|---|
| 2025.12.31 | ₩32,021 | ₩32,231 | ₩31,971 | ₩32,046 | +0.08% | 9천 |
|---|
| 2025.12.30 | ₩32,042 | ₩32,218 | ₩32,042 | ₩32,130 | +0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩31,818 | ₩32,155 | ₩31,818 | ₩32,155 | +1.06% | 3.4천 |
|---|
| 2025.12.26 | ₩31,991 | ₩32,005 | ₩31,991 | ₩31,991 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩31,844 | ₩32,045 | ₩31,844 | ₩31,844 | 0.00% | 1.6천 |
|---|
| 2025.12.22 | ₩31,871 | ₩32,031 | ₩31,871 | ₩32,018 | +0.46% | 2.6천 |
|---|
| 2025.12.19 | ₩31,951 | ₩32,007 | ₩31,858 | ₩31,978 | +0.08% | 2.4천 |
|---|
| 2025.12.18 | ₩31,921 | ₩32,045 | ₩31,818 | ₩31,931 | +0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩31,885 | ₩32,051 | ₩31,885 | ₩31,925 | +0.13% | 1.8천 |
|---|
| 2025.12.16 | ₩32,151 | ₩32,151 | ₩31,818 | ₩32,085 | -0.21% | 6.9천 |
|---|
| 2025.12.15 | ₩32,138 | ₩32,285 | ₩31,951 | ₩32,151 | +0.04% | 7.2천 |
|---|
| 2025.12.12 | ₩31,658 | ₩31,878 | ₩31,658 | ₩31,831 | +0.55% | 1.9천 |
|---|
| 2025.12.11 | ₩32,018 | ₩32,151 | ₩32,018 | ₩32,031 | +0.04% | 4.7천 |
|---|
| 2025.12.10 | ₩31,909 | ₩31,911 | ₩31,834 | ₩31,911 | +0.01% | 3.4천 |
|---|
| 2025.12.09 | ₩31,724 | ₩31,991 | ₩31,631 | ₩31,989 | +0.83% | 8.7천 |
|---|
| 2025.12.08 | ₩31,831 | ₩31,831 | ₩31,658 | ₩31,778 | -0.17% | 2.7천 |
|---|
| 2025.12.05 | ₩31,671 | ₩31,698 | ₩31,618 | ₩31,644 | -0.08% | 3.1천 |
|---|
| 2025.12.04 | ₩31,905 | ₩31,965 | ₩31,667 | ₩31,684 | -0.69% | 3.1천 |
|---|
| 2025.12.03 | ₩31,885 | ₩31,923 | ₩31,658 | ₩31,684 | -0.63% | 2.9천 |
|---|
| 2025.12.02 | ₩31,985 | ₩31,985 | ₩31,551 | ₩31,951 | -0.10% | 4.7천 |
|---|
| 2025.12.01 | ₩31,831 | ₩31,991 | ₩31,498 | ₩31,885 | +0.17% | 2.2천 |
|---|
| 2025.11.28 | ₩32,018 | ₩32,018 | ₩31,885 | ₩32,005 | -0.04% | 2.5천 |
|---|
| 2025.11.26 | ₩31,858 | ₩31,998 | ₩31,620 | ₩31,998 | +0.44% | 1.8만 |
|---|
| 2025.11.25 | ₩32,105 | ₩32,218 | ₩31,818 | ₩31,938 | -0.52% | 1.4만 |
|---|
| 2025.11.24 | ₩32,191 | ₩32,285 | ₩31,983 | ₩32,058 | -0.41% | 5.1천 |
|---|
| 2025.11.21 | ₩31,938 | ₩32,578 | ₩31,351 | ₩32,191 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩31,965 | ₩31,965 | ₩31,404 | ₩31,616 | -1.09% | 6.7천 |
|---|
| 2025.11.19 | ₩31,858 | ₩32,085 | ₩31,618 | ₩31,965 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,819 | ₩31,878 | ₩31,564 | ₩31,869 | +0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩31,885 | ₩32,071 | ₩31,698 | ₩31,818 | -0.21% | 1.3만 |
|---|
| 2025.11.14 | ₩32,058 | ₩32,058 | ₩31,778 | ₩31,804 | -0.79% | 2천 |
|---|
| 2025.11.13 | ₩32,231 | ₩32,231 | ₩31,911 | ₩31,965 | -0.83% | 3.6천 |
|---|
| 2025.11.12 | ₩32,098 | ₩32,258 | ₩32,098 | ₩32,258 | +0.50% | 900 |
|---|
| 2025.11.11 | ₩32,085 | ₩32,285 | ₩32,085 | ₩32,285 | +0.62% | 4.2천 |
|---|
| 2025.11.10 | ₩32,178 | ₩32,271 | ₩31,791 | ₩32,222 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩32,351 | ₩32,351 | ₩32,249 | ₩32,261 | -0.28% | 2.6천 |
|---|
| 2025.11.06 | ₩32,285 | ₩32,285 | ₩32,231 | ₩32,231 | -0.17% | 4천 |
|---|
| 2025.11.05 | ₩32,125 | ₩32,226 | ₩32,079 | ₩32,226 | +0.32% | 3.2천 |
|---|
| 2025.11.04 | ₩32,085 | ₩32,085 | ₩31,953 | ₩32,071 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩32,085 | ₩32,085 | ₩31,778 | ₩31,951 | -0.42% | 6.1천 |
|---|
| 2025.10.31 | ₩31,885 | ₩32,085 | ₩31,885 | ₩32,058 | +0.54% | 3.8천 |
|---|
| 2025.10.30 | ₩31,951 | ₩31,951 | ₩31,804 | ₩31,951 | 0.00% | 1.8천 |
|---|
| 2025.10.29 | ₩31,858 | ₩31,869 | ₩31,764 | ₩31,764 | -0.29% | 3천 |
|---|
| 2025.10.28 | ₩31,978 | ₩32,031 | ₩31,898 | ₩31,951 | -0.08% | 4.6천 |
|---|
| 2025.10.27 | ₩31,644 | ₩32,018 | ₩31,644 | ₩31,945 | +0.95% | 3.7천 |
|---|
| 2025.10.24 | ₩32,271 | ₩32,285 | ₩31,762 | ₩32,101 | -0.53% | 5.1천 |
|---|
| 2025.10.23 | ₩31,931 | ₩32,243 | ₩31,931 | ₩32,165 | +0.73% | 2.7천 |
|---|
| 2025.10.22 | ₩32,005 | ₩32,285 | ₩31,403 | ₩31,978 | -0.08% | 9.8천 |
|---|
| 2025.10.21 | ₩30,968 | ₩32,738 | ₩30,968 | ₩32,125 | +3.73% | 1.5만 |
|---|
| 2025.10.20 | ₩31,807 | ₩32,277 | ₩31,774 | ₩32,231 | +1.33% | 3.5천 |
|---|
| 2025.10.17 | ₩31,885 | ₩32,285 | ₩31,431 | ₩31,965 | +0.25% | 4.7천 |
|---|
| 2025.10.16 | ₩31,951 | ₩32,398 | ₩31,844 | ₩31,953 | +0.00% | 4.5천 |
|---|
| 2025.10.15 | ₩32,258 | ₩32,285 | ₩31,844 | ₩31,921 | -1.05% | 5.5천 |
|---|
| 2025.10.14 | ₩32,121 | ₩32,285 | ₩32,121 | ₩32,218 | +0.30% | 4.6천 |
|---|
| 2025.10.13 | ₩32,031 | ₩32,285 | ₩32,031 | ₩32,093 | +0.19% | 1.4천 |
|---|
| 2025.10.10 | ₩32,247 | ₩32,249 | ₩32,194 | ₩32,194 | -0.17% | 700 |
|---|
