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 | ₩30,711 | ₩31,179 | ₩29,391 | ₩30,711 | 0.00% | 1.2만 |
| 2026.10.08 | ₩31,379 | ₩31,595 | ₩30,725 | ₩30,952 | -1.36% | 3.1천 |
| 2026.10.07 | ₩31,325 | ₩31,773 | ₩31,312 | ₩31,492 | +0.53% | 2.3천 |
| 2026.10.06 | ₩31,512 | ₩31,679 | ₩31,379 | ₩31,379 | -0.42% | 3.2천 |
| 2026.10.05 | ₩31,434 | ₩31,434 | ₩31,379 | ₩31,422 | -0.04% | 4.6천 |
| 2026.10.02 | ₩31,392 | ₩31,392 | ₩31,392 | ₩31,392 | 0.00% | 0 |
| 2026.10.01 | ₩31,739 | ₩31,742 | ₩31,392 | ₩31,392 | -1.09% | 7.4천 |
| 2026.09.30 | ₩31,739 | ₩31,920 | ₩31,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,753 |
| +0.04% |
| 7.8천 |
| 2026.09.29 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩31,966 | ₩32,046 | ₩31,966 | ₩32,046 | +0.25% | 500 |
|---|
| 2026.09.25 | ₩31,713 | ₩31,990 | ₩31,713 | ₩31,990 | +0.88% | 1.9천 |
|---|
| 2026.09.24 | ₩31,953 | ₩31,990 | ₩31,953 | ₩31,990 | +0.12% | 1.6천 |
|---|
| 2026.09.23 | ₩31,713 | ₩32,053 | ₩31,713 | ₩32,040 | +1.03% | 4.4천 |
|---|
| 2026.09.22 | ₩32,046 | ₩32,233 | ₩31,926 | ₩32,080 | +0.10% | 3.4천 |
|---|
| 2026.09.21 | ₩31,873 | ₩32,060 | ₩31,552 | ₩32,060 | +0.59% | 1.8천 |
|---|
| 2026.09.18 | ₩32,006 | ₩32,339 | ₩32,006 | ₩32,314 | +0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩32,314 | ₩32,314 | ₩31,619 | ₩31,926 | -1.20% | 2.5천 |
|---|
| 2026.09.16 | ₩31,846 | ₩32,312 | ₩31,806 | ₩32,247 | +1.26% | 3.3천 |
|---|
| 2026.09.15 | ₩32,046 | ₩32,221 | ₩31,779 | ₩32,127 | +0.25% | 5.1천 |
|---|
| 2026.09.14 | ₩32,113 | ₩32,113 | ₩31,552 | ₩31,880 | -0.73% | 4.6천 |
|---|
| 2026.09.11 | ₩32,314 | ₩32,334 | ₩32,113 | ₩32,113 | -0.62% | 2천 |
|---|
| 2026.09.10 | ₩31,913 | ₩32,447 | ₩31,913 | ₩32,314 | +1.26% | 1.2만 |
|---|
| 2026.09.09 | ₩32,111 | ₩32,111 | ₩31,583 | ₩31,926 | -0.57% | 2.8천 |
|---|
| 2026.09.08 | ₩31,913 | ₩32,140 | ₩31,913 | ₩32,113 | +0.63% | 2.3천 |
|---|
| 2026.09.04 | ₩31,913 | ₩31,913 | ₩31,880 | ₩31,913 | 0.00% | 4.2천 |
|---|
| 2026.09.03 | ₩31,578 | ₩31,900 | ₩31,578 | ₩31,753 | +0.55% | 1.9천 |
|---|
| 2026.09.02 | ₩31,857 | ₩32,020 | ₩31,786 | ₩31,913 | +0.18% | 2.3천 |
|---|
| 2026.09.01 | ₩32,020 | ₩32,020 | ₩31,552 | ₩31,666 | -1.11% | 2.1천 |
|---|
| 2026.08.31 | ₩32,343 | ₩32,347 | ₩32,232 | ₩32,314 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩32,314 | ₩32,380 | ₩32,193 | ₩32,294 | -0.06% | 6.1천 |
|---|
| 2026.08.27 | ₩32,287 | ₩32,287 | ₩32,287 | ₩32,287 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,116 | ₩32,314 | ₩32,116 | ₩32,287 | +0.53% | 2.8천 |
|---|
| 2026.08.25 | ₩32,314 | ₩32,380 | ₩32,033 | ₩32,380 | +0.21% | 1.9천 |
|---|
| 2026.08.24 | ₩32,354 | ₩32,380 | ₩32,060 | ₩32,314 | -0.12% | 6.8천 |
|---|
| 2026.08.21 | ₩32,380 | ₩32,380 | ₩32,247 | ₩32,247 | -0.41% | 3천 |
|---|
| 2026.08.20 | ₩32,314 | ₩32,314 | ₩31,900 | ₩32,155 | -0.49% | 2.9천 |
|---|
| 2026.08.19 | ₩32,113 | ₩32,260 | ₩32,113 | ₩32,224 | +0.35% | 3.4천 |
|---|
| 2026.08.18 | ₩32,314 | ₩32,314 | ₩31,966 | ₩32,167 | -0.45% | 5.2천 |
|---|
| 2026.08.17 | ₩32,380 | ₩32,380 | ₩32,314 | ₩32,347 | -0.10% | 1.4천 |
|---|
| 2026.08.14 | ₩32,447 | ₩32,463 | ₩32,327 | ₩32,327 | -0.37% | 6.4천 |
|---|
| 2026.08.13 | ₩32,440 | ₩32,467 | ₩32,327 | ₩32,447 | +0.02% | 2.8천 |
|---|
| 2026.08.12 | ₩32,207 | ₩32,714 | ₩32,046 | ₩32,467 | +0.81% | 8.1천 |
|---|
| 2026.08.11 | ₩32,314 | ₩32,547 | ₩32,180 | ₩32,180 | -0.41% | 1만 |
|---|
| 2026.08.10 | ₩32,666 | ₩32,669 | ₩32,594 | ₩32,647 | -0.06% | 7.2천 |
|---|
| 2026.08.07 | ₩32,594 | ₩32,714 | ₩32,327 | ₩32,714 | +0.37% | 1.1만 |
|---|
| 2026.08.06 | ₩32,725 | ₩32,725 | ₩32,647 | ₩32,714 | -0.03% | 1.9천 |
|---|
| 2026.08.05 | ₩32,727 | ₩32,727 | ₩32,687 | ₩32,721 | -0.02% | 5.8천 |
|---|
| 2026.08.04 | ₩32,714 | ₩32,714 | ₩32,647 | ₩32,714 | 0.00% | 2.3천 |
|---|
| 2026.08.03 | ₩32,710 | ₩32,727 | ₩32,687 | ₩32,727 | +0.05% | 4천 |
|---|
| 2026.07.31 | ₩32,647 | ₩32,727 | ₩32,647 | ₩32,647 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩32,581 | ₩32,699 | ₩32,581 | ₩32,618 | +0.11% | 2.2천 |
|---|
| 2026.07.29 | ₩32,607 | ₩32,607 | ₩32,581 | ₩32,581 | -0.08% | 1.1천 |
|---|
| 2026.07.28 | ₩32,581 | ₩32,714 | ₩32,581 | ₩32,635 | +0.17% | 6.8천 |
|---|
| 2026.07.27 | ₩32,541 | ₩32,701 | ₩32,541 | ₩32,581 | +0.12% | 4.3천 |
|---|
| 2026.07.24 | ₩32,627 | ₩32,701 | ₩32,541 | ₩32,701 | +0.23% | 4.2천 |
|---|
| 2026.07.23 | ₩32,581 | ₩32,701 | ₩32,581 | ₩32,701 | +0.37% | 1.8천 |
|---|
| 2026.07.22 | ₩32,681 | ₩32,681 | ₩32,541 | ₩32,541 | -0.43% | 1.2천 |
|---|
| 2026.07.21 | ₩32,447 | ₩32,687 | ₩32,447 | ₩32,598 | +0.47% | 6.3천 |
|---|
| 2026.07.20 | ₩32,611 | ₩32,701 | ₩32,447 | ₩32,581 | -0.09% | 4.3천 |
|---|
| 2026.07.17 | ₩32,701 | ₩32,701 | ₩32,594 | ₩32,638 | -0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩32,581 | ₩32,607 | ₩32,534 | ₩32,534 | -0.14% | 2.1천 |
|---|
| 2026.07.15 | ₩32,447 | ₩32,609 | ₩32,447 | ₩32,460 | +0.04% | 1.6천 |
|---|
| 2026.07.14 | ₩32,581 | ₩32,714 | ₩32,447 | ₩32,581 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩32,514 | ₩32,581 | ₩32,447 | ₩32,581 | +0.21% | 3.7천 |
|---|
| 2026.07.10 | ₩32,407 | ₩32,701 | ₩32,398 | ₩32,514 | +0.33% | 4.5천 |
|---|
| 2026.07.09 | ₩32,571 | ₩32,571 | ₩32,314 | ₩32,314 | -0.79% | 1.2만 |
|---|
| 2026.07.08 | ₩32,367 | ₩32,619 | ₩32,314 | ₩32,474 | +0.33% | 8.2천 |
|---|
| 2026.07.07 | ₩32,687 | ₩32,687 | ₩32,507 | ₩32,514 | -0.53% | 2.5천 |
|---|
| 2026.07.06 | ₩32,500 | ₩32,614 | ₩32,314 | ₩32,514 | +0.04% | 3.6천 |
|---|
| 2026.07.02 | ₩32,647 | ₩32,714 | ₩32,500 | ₩32,701 | +0.16% | 6.1천 |
|---|
| 2026.07.01 | ₩32,567 | ₩32,567 | ₩32,327 | ₩32,347 | -0.68% | 1.6천 |
|---|
| 2026.06.30 | ₩32,374 | ₩32,388 | ₩32,300 | ₩32,314 | -0.19% | 2.4천 |
|---|
| 2026.06.29 | ₩32,340 | ₩32,447 | ₩32,287 | ₩32,367 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩32,447 | ₩32,474 | ₩32,209 | ₩32,354 | -0.29% | 3.2천 |
|---|
| 2026.06.25 | ₩32,367 | ₩32,452 | ₩32,300 | ₩32,380 | +0.04% | 3.6천 |
|---|
| 2026.06.24 | ₩32,554 | ₩32,647 | ₩32,427 | ₩32,634 | +0.25% | 4.6천 |
|---|
| 2026.06.23 | ₩32,247 | ₩32,714 | ₩32,247 | ₩32,362 | +0.36% | 1.5천 |
|---|
| 2026.06.22 | ₩32,314 | ₩32,534 | ₩32,193 | ₩32,193 | -0.37% | 4.2천 |
|---|
| 2026.06.18 | ₩32,180 | ₩32,727 | ₩32,087 | ₩32,380 | +0.62% | 4.5천 |
|---|
| 2026.06.17 | ₩32,167 | ₩32,167 | ₩31,699 | ₩31,699 | -1.45% | 900 |
|---|
| 2026.06.16 | ₩31,846 | ₩32,754 | ₩31,579 | ₩31,913 | +0.21% | 7.7천 |
|---|
| 2026.06.15 | ₩31,686 | ₩31,926 | ₩31,592 | ₩31,913 | +0.72% | 4.4천 |
|---|
| 2026.06.12 | ₩31,645 | ₩31,646 | ₩31,152 | ₩31,379 | -0.84% | 3.1천 |
|---|
| 2026.06.11 | ₩32,087 | ₩32,157 | ₩31,613 | ₩31,613 | -1.48% | 6.5천 |
|---|
| 2026.06.10 | ₩31,913 | ₩32,037 | ₩31,819 | ₩31,973 | +0.19% | 2.2천 |
|---|
| 2026.06.09 | ₩32,073 | ₩32,248 | ₩31,819 | ₩32,147 | +0.23% | 5.4천 |
|---|
| 2026.06.08 | ₩31,873 | ₩32,380 | ₩31,793 | ₩32,060 | +0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩31,512 | ₩32,458 | ₩31,512 | ₩32,458 | +3.00% | 1.8천 |
|---|
| 2026.06.04 | ₩31,419 | ₩32,768 | ₩31,379 | ₩31,472 | +0.17% | 4.7만 |
|---|
| 2026.06.03 | ₩32,581 | ₩32,581 | ₩31,860 | ₩32,220 | -1.11% | 4.1천 |
|---|
| 2026.06.02 | ₩32,327 | ₩32,327 | ₩32,327 | ₩32,327 | 0.00% | 700 |
|---|
| 2026.06.01 | ₩31,713 | ₩32,193 | ₩31,713 | ₩31,993 | +0.88% | 1.1만 |
|---|
| 2026.05.29 | ₩32,340 | ₩32,367 | ₩32,339 | ₩32,339 | -0.00% | 2.8천 |
|---|
| 2026.05.28 | ₩32,316 | ₩32,380 | ₩32,180 | ₩32,287 | -0.09% | 1.6만 |
|---|
| 2026.05.27 | ₩32,474 | ₩32,474 | ₩32,340 | ₩32,474 | 0.00% | 4.1천 |
|---|
| 2026.05.26 | ₩32,300 | ₩32,514 | ₩32,187 | ₩32,514 | +0.66% | 5천 |
|---|
| 2026.05.22 | ₩32,046 | ₩32,300 | ₩32,046 | ₩32,227 | +0.56% | 3.5천 |
|---|
| 2026.05.21 | ₩32,300 | ₩32,314 | ₩32,196 | ₩32,287 | -0.04% | 3.1천 |
|---|
| 2026.05.20 | ₩32,207 | ₩32,527 | ₩32,207 | ₩32,233 | +0.08% | 5.5천 |
|---|
| 2026.05.19 | ₩32,140 | ₩32,567 | ₩32,140 | ₩32,567 | +1.33% | 2.6천 |
|---|
| 2026.05.18 | ₩32,046 | ₩32,287 | ₩32,046 | ₩32,287 | +0.75% | 2.4천 |
|---|
| 2026.05.15 | ₩32,046 | ₩32,046 | ₩31,946 | ₩32,020 | -0.08% | 2.1천 |
|---|
| 2026.05.14 | ₩31,945 | ₩32,046 | ₩31,846 | ₩31,913 | -0.10% | 8.3천 |
|---|
| 2026.05.13 | ₩32,046 | ₩32,046 | ₩32,046 | ₩32,046 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩31,993 | ₩31,993 | ₩31,913 | ₩31,920 | -0.23% | 6천 |
|---|
| 2026.05.11 | ₩31,993 | ₩31,993 | ₩31,795 | ₩31,913 | -0.25% | 3.5천 |
|---|
| 2026.05.08 | ₩31,993 | ₩31,993 | ₩31,673 | ₩31,900 | -0.29% | 3.1천 |
|---|
| 2026.05.07 | ₩31,966 | ₩31,966 | ₩31,591 | ₩31,591 | -1.17% | 4천 |
|---|
| 2026.05.06 | ₩31,793 | ₩31,953 | ₩31,667 | ₩31,667 | -0.39% | 5천 |
|---|
| 2026.05.05 | ₩31,913 | ₩31,913 | ₩31,446 | ₩31,793 | -0.38% | 8.1천 |
|---|
| 2026.05.04 | ₩31,472 | ₩31,940 | ₩31,472 | ₩31,846 | +1.19% | 5.2천 |
|---|
| 2026.05.01 | ₩31,940 | ₩31,940 | ₩31,379 | ₩31,913 | -0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩31,352 | ₩31,993 | ₩31,085 | ₩31,825 | +1.51% | 5.3천 |
|---|
| 2026.04.29 | ₩31,352 | ₩31,713 | ₩31,352 | ₩31,713 | +1.15% | 1.7천 |
|---|
| 2026.04.28 | ₩31,232 | ₩31,352 | ₩30,885 | ₩31,272 | +0.13% | 2.3천 |
|---|
| 2026.04.27 | ₩31,165 | ₩31,352 | ₩30,711 | ₩30,845 | -1.03% | 3.3천 |
|---|
| 2026.04.24 | ₩31,085 | ₩31,352 | ₩30,711 | ₩30,992 | -0.30% | 7.2천 |
|---|
| 2026.04.23 | ₩30,978 | ₩31,365 | ₩30,591 | ₩31,365 | +1.25% | 4천 |
|---|
| 2026.04.22 | ₩30,431 | ₩31,045 | ₩30,431 | ₩31,045 | +2.02% | 4.4천 |
|---|
| 2026.04.21 | ₩30,678 | ₩30,678 | ₩30,511 | ₩30,511 | -0.54% | 700 |
|---|
| 2026.04.20 | ₩30,511 | ₩31,032 | ₩30,511 | ₩30,682 | +0.56% | 6.7천 |
|---|
| 2026.04.17 | ₩30,364 | ₩30,778 | ₩30,364 | ₩30,685 | +1.06% | 3천 |
|---|
| 2026.04.16 | ₩30,044 | ₩30,431 | ₩29,917 | ₩30,431 | +1.29% | 7.1천 |
|---|
| 2026.04.15 | ₩30,044 | ₩30,177 | ₩29,574 | ₩30,110 | +0.22% | 7천 |
|---|
| 2026.04.14 | ₩29,941 | ₩30,084 | ₩29,670 | ₩29,817 | -0.41% | 4천 |
|---|
| 2026.04.13 | ₩29,616 | ₩30,146 | ₩29,536 | ₩29,670 | +0.18% | 3.7천 |
|---|
| 2026.04.10 | ₩30,204 | ₩30,204 | ₩29,676 | ₩29,696 | -1.68% | 2.5천 |
|---|
| 2026.04.09 | ₩29,977 | ₩30,244 | ₩29,897 | ₩30,244 | +0.89% | 3.4천 |
|---|
| 2026.04.08 | ₩30,044 | ₩30,703 | ₩29,777 | ₩30,182 | +0.46% | 3.7천 |
|---|
| 2026.04.07 | ₩29,176 | ₩30,337 | ₩29,176 | ₩29,777 | +2.06% | 3.6천 |
|---|
| 2026.04.06 | ₩29,269 | ₩29,363 | ₩28,642 | ₩29,162 | -0.36% | 8.9천 |
|---|
| 2026.04.02 | ₩29,563 | ₩29,563 | ₩28,975 | ₩29,109 | -1.54% | 1.4만 |
|---|
| 2026.04.01 | ₩30,144 | ₩30,356 | ₩29,176 | ₩29,508 | -2.11% | 9.5천 |
|---|
| 2026.03.31 | ₩29,042 | ₩29,363 | ₩28,455 | ₩29,176 | +0.46% | 6.2천 |
|---|
| 2026.03.30 | ₩29,042 | ₩31,112 | ₩28,468 | ₩28,708 | -1.15% | 1만 |
|---|
| 2026.03.27 | ₩29,937 | ₩29,937 | ₩27,320 | ₩29,282 | -2.19% | 1.3만 |
|---|
| 2026.03.26 | ₩30,377 | ₩30,511 | ₩30,244 | ₩30,244 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩30,766 | ₩31,980 | ₩30,511 | ₩30,578 | -0.61% | 1.9만 |
|---|
| 2026.03.24 | ₩30,738 | ₩31,379 | ₩30,515 | ₩30,538 | -0.65% | 2.4만 |
|---|
| 2026.03.23 | ₩31,713 | ₩31,713 | ₩30,695 | ₩30,778 | -2.95% | 1.1만 |
|---|
| 2026.03.20 | ₩31,793 | ₩31,980 | ₩31,379 | ₩31,379 | -1.30% | 3.7천 |
|---|
| 2026.03.19 | ₩32,073 | ₩32,363 | ₩31,779 | ₩31,779 | -0.92% | 5.4천 |
|---|
| 2026.03.18 | ₩32,300 | ₩32,514 | ₩32,300 | ₩32,380 | +0.25% | 2.2천 |
|---|
| 2026.03.17 | ₩32,447 | ₩32,607 | ₩32,434 | ₩32,434 | -0.04% | 5.3천 |
|---|
| 2026.03.16 | ₩32,581 | ₩32,661 | ₩32,394 | ₩32,574 | -0.02% | 5.1천 |
|---|
| 2026.03.13 | ₩32,107 | ₩32,581 | ₩31,941 | ₩32,462 | +1.11% | 4.1천 |
|---|
| 2026.03.12 | ₩31,846 | ₩32,760 | ₩31,739 | ₩32,508 | +2.08% | 3.3천 |
|---|
| 2026.03.11 | ₩32,220 | ₩32,220 | ₩32,029 | ₩32,164 | -0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩32,541 | ₩32,554 | ₩32,207 | ₩32,207 | -1.03% | 7.9천 |
|---|
| 2026.03.09 | ₩32,407 | ₩32,701 | ₩32,407 | ₩32,701 | +0.91% | 700 |
|---|
| 2026.03.06 | ₩32,781 | ₩33,048 | ₩32,380 | ₩32,861 | +0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩32,414 | ₩32,781 | ₩32,414 | ₩32,781 | +1.13% | 1.8천 |
|---|
| 2026.03.04 | ₩32,681 | ₩32,681 | ₩32,487 | ₩32,487 | -0.59% | 900 |
|---|
| 2026.03.03 | ₩32,180 | ₩32,340 | ₩31,713 | ₩32,340 | +0.50% | 7.5천 |
|---|
| 2026.03.02 | ₩32,394 | ₩32,581 | ₩32,073 | ₩32,340 | -0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩32,741 | ₩32,954 | ₩32,075 | ₩32,848 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩33,222 | ₩33,248 | ₩32,914 | ₩33,248 | +0.08% | 5.8천 |
|---|
| 2026.02.25 | ₩33,035 | ₩33,155 | ₩33,035 | ₩33,155 | +0.36% | 2.3천 |
|---|
| 2026.02.24 | ₩32,961 | ₩33,075 | ₩32,926 | ₩33,051 | +0.27% | 1.4천 |
|---|
| 2026.02.23 | ₩33,035 | ₩33,069 | ₩32,928 | ₩32,941 | -0.28% | 1.4천 |
|---|
| 2026.02.20 | ₩32,981 | ₩32,981 | ₩32,861 | ₩32,968 | -0.04% | 2.2천 |
|---|
| 2026.02.19 | ₩32,995 | ₩33,069 | ₩32,754 | ₩32,861 | -0.40% | 4.9천 |
|---|
| 2026.02.18 | ₩33,088 | ₩33,095 | ₩32,821 | ₩32,954 | -0.40% | 9.6천 |
|---|
| 2026.02.17 | ₩32,914 | ₩33,248 | ₩32,914 | ₩33,195 | +0.85% | 1.5만 |
|---|
| 2026.02.13 | ₩33,061 | ₩33,061 | ₩33,021 | ₩33,048 | -0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩33,115 | ₩33,115 | ₩32,914 | ₩32,928 | -0.56% | 3.9천 |
|---|
| 2026.02.11 | ₩32,968 | ₩33,021 | ₩32,808 | ₩32,921 | -0.14% | 5.3천 |
|---|
| 2026.02.10 | ₩32,848 | ₩33,008 | ₩32,781 | ₩32,794 | -0.16% | 6.7천 |
|---|
| 2026.02.09 | ₩32,901 | ₩32,914 | ₩32,816 | ₩32,914 | +0.04% | 3.5천 |
|---|
| 2026.02.06 | ₩33,048 | ₩33,168 | ₩32,714 | ₩32,993 | -0.17% | 2.8천 |
|---|
| 2026.02.05 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩32,968 | ₩32,981 | ₩32,701 | ₩32,758 | -0.64% | 2.8천 |
|---|
| 2026.02.03 | ₩33,021 | ₩33,021 | ₩32,754 | ₩32,754 | -0.81% | 4.1천 |
|---|
| 2026.02.02 | ₩32,921 | ₩32,921 | ₩32,762 | ₩32,762 | -0.48% | 2.4천 |
|---|
| 2026.01.30 | ₩32,981 | ₩32,981 | ₩32,581 | ₩32,581 | -1.21% | 3.7천 |
|---|
| 2026.01.29 | ₩32,661 | ₩33,073 | ₩32,447 | ₩32,634 | -0.08% | 3.5천 |
|---|
| 2026.01.28 | ₩32,914 | ₩33,051 | ₩32,781 | ₩32,804 | -0.34% | 3.3천 |
|---|
| 2026.01.27 | ₩32,874 | ₩32,874 | ₩32,623 | ₩32,750 | -0.38% | 5천 |
|---|
| 2026.01.26 | ₩32,888 | ₩32,901 | ₩32,645 | ₩32,714 | -0.53% | 1.6천 |
|---|
| 2026.01.23 | ₩33,008 | ₩33,048 | ₩32,848 | ₩32,848 | -0.49% | 6.4천 |
|---|
| 2026.01.22 | ₩32,861 | ₩33,248 | ₩32,848 | ₩32,941 | +0.24% | 7.3천 |
|---|
| 2026.01.21 | ₩32,888 | ₩33,008 | ₩32,647 | ₩32,954 | +0.20% | 6.3천 |
|---|
| 2026.01.20 | ₩32,634 | ₩32,848 | ₩32,541 | ₩32,794 | +0.49% | 5.2천 |
|---|
| 2026.01.16 | ₩32,594 | ₩32,889 | ₩32,323 | ₩32,454 | -0.43% | 4.4천 |
|---|
| 2026.01.15 | ₩32,614 | ₩33,008 | ₩32,514 | ₩32,594 | -0.06% | 2.7천 |
|---|
| 2026.01.14 | ₩32,460 | ₩32,928 | ₩32,380 | ₩32,714 | +0.78% | 6.4천 |
|---|
| 2026.01.13 | ₩32,314 | ₩32,647 | ₩32,193 | ₩32,627 | +0.97% | 5.5만 |
|---|
| 2026.01.12 | ₩32,127 | ₩32,607 | ₩31,940 | ₩32,360 | +0.73% | 9.9천 |
|---|
| 2026.01.09 | ₩32,251 | ₩32,507 | ₩32,251 | ₩32,434 | +0.57% | 2.3만 |
|---|
| 2026.01.08 | ₩32,247 | ₩32,340 | ₩32,100 | ₩32,314 | +0.21% | 9.4천 |
|---|
| 2026.01.07 | ₩32,233 | ₩32,300 | ₩32,009 | ₩32,300 | +0.21% | 4.8천 |
|---|
| 2026.01.06 | ₩32,233 | ₩32,247 | ₩32,147 | ₩32,147 | -0.27% | 3.4천 |
|---|
| 2026.01.05 | ₩32,247 | ₩32,247 | ₩32,061 | ₩32,064 | -0.57% | 2.5천 |
|---|
| 2026.01.02 | ₩31,868 | ₩32,314 | ₩31,868 | ₩32,247 | +1.19% | 3.6천 |
|---|
| 2025.12.31 | ₩32,049 | ₩32,260 | ₩32,000 | ₩32,075 | +0.08% | 9천 |
|---|
| 2025.12.30 | ₩32,071 | ₩32,247 | ₩32,071 | ₩32,159 | +0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩31,846 | ₩32,184 | ₩31,846 | ₩32,184 | +1.06% | 3.4천 |
|---|
| 2025.12.26 | ₩32,020 | ₩32,033 | ₩32,020 | ₩32,020 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩31,873 | ₩32,073 | ₩31,873 | ₩31,873 | 0.00% | 1.6천 |
|---|
| 2025.12.22 | ₩31,900 | ₩32,060 | ₩31,900 | ₩32,046 | +0.46% | 2.6천 |
|---|
| 2025.12.19 | ₩31,980 | ₩32,036 | ₩31,886 | ₩32,006 | +0.08% | 2.4천 |
|---|
| 2025.12.18 | ₩31,949 | ₩32,073 | ₩31,846 | ₩31,960 | +0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩31,913 | ₩32,080 | ₩31,913 | ₩31,953 | +0.13% | 1.8천 |
|---|
| 2025.12.16 | ₩32,180 | ₩32,180 | ₩31,846 | ₩32,113 | -0.21% | 6.9천 |
|---|
| 2025.12.15 | ₩32,167 | ₩32,314 | ₩31,980 | ₩32,180 | +0.04% | 7.2천 |
|---|
| 2025.12.12 | ₩31,686 | ₩31,906 | ₩31,686 | ₩31,860 | +0.55% | 1.9천 |
|---|
| 2025.12.11 | ₩32,046 | ₩32,180 | ₩32,046 | ₩32,060 | +0.04% | 4.7천 |
|---|
| 2025.12.10 | ₩31,937 | ₩31,940 | ₩31,862 | ₩31,940 | +0.01% | 3.4천 |
|---|
| 2025.12.09 | ₩31,753 | ₩32,020 | ₩31,659 | ₩32,017 | +0.83% | 8.7천 |
|---|
| 2025.12.08 | ₩31,860 | ₩31,860 | ₩31,686 | ₩31,806 | -0.17% | 2.7천 |
|---|
| 2025.12.05 | ₩31,699 | ₩31,726 | ₩31,646 | ₩31,673 | -0.08% | 3.1천 |
|---|
| 2025.12.04 | ₩31,933 | ₩31,993 | ₩31,695 | ₩31,713 | -0.69% | 3.1천 |
|---|
| 2025.12.03 | ₩31,913 | ₩31,952 | ₩31,686 | ₩31,713 | -0.63% | 2.9천 |
|---|
| 2025.12.02 | ₩32,013 | ₩32,013 | ₩31,579 | ₩31,980 | -0.10% | 4.7천 |
|---|
| 2025.12.01 | ₩31,860 | ₩32,020 | ₩31,526 | ₩31,913 | +0.17% | 2.2천 |
|---|
| 2025.11.28 | ₩32,046 | ₩32,046 | ₩31,913 | ₩32,033 | -0.04% | 2.5천 |
|---|
| 2025.11.26 | ₩31,886 | ₩32,026 | ₩31,649 | ₩32,026 | +0.44% | 1.8만 |
|---|
| 2025.11.25 | ₩32,133 | ₩32,247 | ₩31,846 | ₩31,966 | -0.52% | 1.4만 |
|---|
| 2025.11.24 | ₩32,220 | ₩32,314 | ₩32,012 | ₩32,087 | -0.41% | 5.1천 |
|---|
| 2025.11.21 | ₩31,966 | ₩32,607 | ₩31,379 | ₩32,220 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩31,993 | ₩31,993 | ₩31,432 | ₩31,645 | -1.09% | 6.7천 |
|---|
| 2025.11.19 | ₩31,886 | ₩32,113 | ₩31,646 | ₩31,993 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,848 | ₩31,906 | ₩31,592 | ₩31,897 | +0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩31,913 | ₩32,100 | ₩31,726 | ₩31,846 | -0.21% | 1.3만 |
|---|
| 2025.11.14 | ₩32,087 | ₩32,087 | ₩31,806 | ₩31,833 | -0.79% | 2천 |
|---|
| 2025.11.13 | ₩32,260 | ₩32,260 | ₩31,940 | ₩31,993 | -0.83% | 3.6천 |
|---|
| 2025.11.12 | ₩32,127 | ₩32,287 | ₩32,127 | ₩32,287 | +0.50% | 900 |
|---|
| 2025.11.11 | ₩32,113 | ₩32,314 | ₩32,113 | ₩32,314 | +0.62% | 4.2천 |
|---|
| 2025.11.10 | ₩32,207 | ₩32,300 | ₩31,819 | ₩32,251 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩32,380 | ₩32,380 | ₩32,277 | ₩32,289 | -0.28% | 2.6천 |
|---|
| 2025.11.06 | ₩32,314 | ₩32,314 | ₩32,260 | ₩32,260 | -0.17% | 4천 |
|---|
| 2025.11.05 | ₩32,153 | ₩32,255 | ₩32,108 | ₩32,255 | +0.32% | 3.2천 |
|---|
| 2025.11.04 | ₩32,113 | ₩32,113 | ₩31,981 | ₩32,100 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩32,113 | ₩32,113 | ₩31,806 | ₩31,980 | -0.42% | 6.1천 |
|---|
| 2025.10.31 | ₩31,913 | ₩32,113 | ₩31,913 | ₩32,087 | +0.54% | 3.8천 |
|---|
| 2025.10.30 | ₩31,980 | ₩31,980 | ₩31,833 | ₩31,980 | 0.00% | 1.8천 |
|---|
| 2025.10.29 | ₩31,886 | ₩31,897 | ₩31,793 | ₩31,793 | -0.29% | 3천 |
|---|
| 2025.10.28 | ₩32,006 | ₩32,060 | ₩31,926 | ₩31,980 | -0.08% | 4.6천 |
|---|
| 2025.10.27 | ₩31,673 | ₩32,046 | ₩31,673 | ₩31,973 | +0.95% | 3.7천 |
|---|
| 2025.10.24 | ₩32,300 | ₩32,314 | ₩31,790 | ₩32,129 | -0.53% | 5.1천 |
|---|
| 2025.10.23 | ₩31,960 | ₩32,272 | ₩31,960 | ₩32,193 | +0.73% | 2.7천 |
|---|
| 2025.10.22 | ₩32,033 | ₩32,314 | ₩31,431 | ₩32,006 | -0.08% | 9.8천 |
|---|
| 2025.10.21 | ₩30,996 | ₩32,768 | ₩30,996 | ₩32,153 | +3.73% | 1.5만 |
|---|
| 2025.10.20 | ₩31,836 | ₩32,306 | ₩31,802 | ₩32,260 | +1.33% | 3.5천 |
|---|
| 2025.10.17 | ₩31,913 | ₩32,314 | ₩31,459 | ₩31,993 | +0.25% | 4.7천 |
|---|
| 2025.10.16 | ₩31,980 | ₩32,427 | ₩31,873 | ₩31,981 | +0.00% | 4.5천 |
|---|
| 2025.10.15 | ₩32,287 | ₩32,314 | ₩31,873 | ₩31,949 | -1.05% | 5.5천 |
|---|
| 2025.10.14 | ₩32,149 | ₩32,314 | ₩32,149 | ₩32,247 | +0.30% | 4.6천 |
|---|
| 2025.10.13 | ₩32,060 | ₩32,314 | ₩32,060 | ₩32,121 | +0.19% | 1.4천 |
|---|
| 2025.10.10 | ₩32,276 | ₩32,277 | ₩32,223 | ₩32,223 | -0.17% | 700 |
|---|
