시장 데이터를 불러오는 중
전체 종목
Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029 과거 주가
Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029 · ATLCZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029 · ATLCZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,436 | ₩33,595 | ₩33,436 | ₩33,595 | +0.48% | 5.3천 |
| 2026.10.08 | ₩33,396 | ₩33,516 | ₩33,396 | ₩33,436 | +0.12% | 1.7만 |
| 2026.10.07 | ₩33,757 | ₩33,757 | ₩33,503 | ₩33,503 | -0.75% | 1.6만 |
| 2026.10.06 | ₩33,556 | ₩33,650 | ₩33,543 | ₩33,543 | -0.04% | 8.8천 |
| 2026.10.05 | ₩33,676 | ₩33,767 | ₩33,543 | ₩33,556 | -0.36% | 1.5만 |
| 2026.10.02 | ₩33,710 | ₩33,877 | ₩33,570 | ₩33,676 | -0.10% | 2만 |
| 2026.10.01 | ₩33,676 | ₩33,874 | ₩33,476 | ₩33,555 | -0.36% | 4만 |
| 2026.09.30 | ₩33,997 | ₩34,197 | ₩33,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,197 |
| +0.59% |
| 6.3만 |
| 2026.09.29 | ₩34,104 | ₩34,277 | ₩33,877 | ₩33,903 | -0.59% | 5만 |
|---|
| 2026.09.28 | ₩34,170 | ₩34,197 | ₩33,906 | ₩34,037 | -0.39% | 3.7만 |
|---|
| 2026.09.25 | ₩34,317 | ₩34,317 | ₩34,157 | ₩34,157 | -0.47% | 1.4만 |
|---|
| 2026.09.24 | ₩34,264 | ₩34,277 | ₩33,850 | ₩34,264 | 0.00% | 1.4만 |
|---|
| 2026.09.23 | ₩34,210 | ₩34,357 | ₩34,197 | ₩34,344 | +0.39% | 1만 |
|---|
| 2026.09.22 | ₩34,290 | ₩34,290 | ₩34,224 | ₩34,237 | -0.16% | 1.3만 |
|---|
| 2026.09.21 | ₩34,250 | ₩34,357 | ₩34,185 | ₩34,277 | +0.08% | 8.8천 |
|---|
| 2026.09.18 | ₩34,204 | ₩34,368 | ₩34,204 | ₩34,290 | +0.25% | 1.6만 |
|---|
| 2026.09.17 | ₩34,237 | ₩34,274 | ₩34,170 | ₩34,210 | -0.08% | 7.2천 |
|---|
| 2026.09.16 | ₩34,050 | ₩34,274 | ₩34,050 | ₩34,244 | +0.57% | 9.1천 |
|---|
| 2026.09.15 | ₩34,090 | ₩34,144 | ₩34,064 | ₩34,104 | +0.04% | 9.9천 |
|---|
| 2026.09.14 | ₩33,983 | ₩34,170 | ₩33,983 | ₩33,983 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩34,024 | ₩34,024 | ₩33,930 | ₩34,010 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩33,877 | ₩34,037 | ₩33,863 | ₩33,903 | +0.08% | 1.5만 |
|---|
| 2026.09.09 | ₩33,903 | ₩33,917 | ₩33,877 | ₩33,877 | -0.08% | 9.3천 |
|---|
| 2026.09.08 | ₩33,877 | ₩33,917 | ₩33,877 | ₩33,917 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩33,903 | ₩33,903 | ₩33,877 | ₩33,890 | -0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩33,903 | ₩33,903 | ₩33,863 | ₩33,903 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩33,903 | ₩33,903 | ₩33,863 | ₩33,903 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩33,863 | ₩33,903 | ₩33,863 | ₩33,903 | +0.12% | 8.3천 |
|---|
| 2026.08.31 | ₩33,903 | ₩33,903 | ₩33,863 | ₩33,863 | -0.12% | 1.2만 |
|---|
| 2026.08.28 | ₩33,903 | ₩33,910 | ₩33,837 | ₩33,890 | -0.04% | 2.2만 |
|---|
| 2026.08.27 | ₩33,837 | ₩33,930 | ₩33,837 | ₩33,903 | +0.20% | 2.4만 |
|---|
| 2026.08.26 | ₩33,903 | ₩33,903 | ₩33,802 | ₩33,863 | -0.12% | 2.6만 |
|---|
| 2026.08.25 | ₩33,977 | ₩33,977 | ₩33,850 | ₩33,871 | -0.31% | 1.4만 |
|---|
| 2026.08.24 | ₩33,903 | ₩33,903 | ₩33,837 | ₩33,877 | -0.08% | 2.7만 |
|---|
| 2026.08.21 | ₩33,863 | ₩33,903 | ₩33,863 | ₩33,890 | +0.08% | 1.8만 |
|---|
| 2026.08.20 | ₩33,877 | ₩33,943 | ₩33,837 | ₩33,877 | 0.00% | 2.4만 |
|---|
| 2026.08.19 | ₩33,930 | ₩33,930 | ₩33,877 | ₩33,877 | -0.16% | 9.4천 |
|---|
| 2026.08.18 | ₩33,943 | ₩33,943 | ₩33,857 | ₩33,877 | -0.20% | 1.2만 |
|---|
| 2026.08.17 | ₩33,937 | ₩33,950 | ₩33,865 | ₩33,943 | +0.02% | 1.4만 |
|---|
| 2026.08.14 | ₩34,104 | ₩34,154 | ₩33,970 | ₩33,981 | -0.36% | 8.7천 |
|---|
| 2026.08.13 | ₩34,104 | ₩34,133 | ₩34,050 | ₩34,104 | 0.00% | 9.6천 |
|---|
| 2026.08.12 | ₩34,110 | ₩34,124 | ₩34,050 | ₩34,104 | -0.02% | 5.2천 |
|---|
| 2026.08.11 | ₩34,104 | ₩34,184 | ₩34,050 | ₩34,110 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩34,184 | ₩34,184 | ₩34,037 | ₩34,104 | -0.23% | 1.2만 |
|---|
| 2026.08.07 | ₩34,064 | ₩34,144 | ₩33,970 | ₩34,144 | +0.24% | 1.3만 |
|---|
| 2026.08.06 | ₩34,037 | ₩34,165 | ₩33,970 | ₩34,057 | +0.06% | 8.5천 |
|---|
| 2026.08.05 | ₩33,923 | ₩34,010 | ₩33,923 | ₩33,970 | +0.14% | 8.7천 |
|---|
| 2026.08.04 | ₩33,743 | ₩34,010 | ₩33,743 | ₩34,010 | +0.79% | 2만 |
|---|
| 2026.08.03 | ₩34,077 | ₩34,077 | ₩33,850 | ₩33,890 | -0.55% | 1.5만 |
|---|
| 2026.07.31 | ₩34,090 | ₩34,090 | ₩33,877 | ₩33,877 | -0.63% | 2.2만 |
|---|
| 2026.07.30 | ₩34,104 | ₩34,104 | ₩33,906 | ₩33,930 | -0.51% | 7.2천 |
|---|
| 2026.07.29 | ₩34,144 | ₩34,144 | ₩33,997 | ₩34,037 | -0.31% | 1.1만 |
|---|
| 2026.07.28 | ₩34,077 | ₩34,104 | ₩33,970 | ₩34,077 | 0.00% | 7.3천 |
|---|
| 2026.07.27 | ₩33,750 | ₩33,957 | ₩33,703 | ₩33,957 | +0.61% | 7.9천 |
|---|
| 2026.07.24 | ₩33,719 | ₩33,737 | ₩33,676 | ₩33,703 | -0.05% | 7.2천 |
|---|
| 2026.07.23 | ₩33,943 | ₩34,170 | ₩33,717 | ₩33,717 | -0.67% | 1.7만 |
|---|
| 2026.07.22 | ₩33,770 | ₩33,789 | ₩33,722 | ₩33,757 | -0.04% | 1.4만 |
|---|
| 2026.07.21 | ₩33,930 | ₩34,144 | ₩33,743 | ₩33,783 | -0.43% | 1.4만 |
|---|
| 2026.07.20 | ₩34,157 | ₩34,184 | ₩33,797 | ₩33,837 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩33,797 | ₩34,010 | ₩33,790 | ₩33,863 | +0.20% | 1.2만 |
|---|
| 2026.07.16 | ₩33,850 | ₩33,930 | ₩33,837 | ₩33,850 | 0.00% | 9.8천 |
|---|
| 2026.07.15 | ₩34,184 | ₩34,237 | ₩33,903 | ₩33,930 | -0.74% | 9.5천 |
|---|
| 2026.07.14 | ₩33,703 | ₩33,927 | ₩33,703 | ₩33,837 | +0.40% | 1.1만 |
|---|
| 2026.07.13 | ₩33,877 | ₩33,970 | ₩33,877 | ₩33,890 | +0.04% | 6.3천 |
|---|
| 2026.07.10 | ₩34,077 | ₩34,077 | ₩33,877 | ₩33,917 | -0.47% | 8.3천 |
|---|
| 2026.07.09 | ₩33,890 | ₩33,917 | ₩33,770 | ₩33,917 | +0.08% | 1.8만 |
|---|
| 2026.07.08 | ₩33,783 | ₩33,890 | ₩33,783 | ₩33,850 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩33,703 | ₩33,783 | ₩33,703 | ₩33,770 | +0.20% | 1.5만 |
|---|
| 2026.07.06 | ₩33,703 | ₩33,797 | ₩33,676 | ₩33,690 | -0.04% | 1.4만 |
|---|
| 2026.07.02 | ₩33,690 | ₩33,690 | ₩33,623 | ₩33,642 | -0.14% | 2.5만 |
|---|
| 2026.07.01 | ₩33,503 | ₩33,717 | ₩33,503 | ₩33,596 | +0.28% | 5만 |
|---|
| 2026.06.30 | ₩34,317 | ₩34,317 | ₩33,943 | ₩33,943 | -1.09% | 7.4만 |
|---|
| 2026.06.29 | ₩34,184 | ₩34,250 | ₩34,170 | ₩34,250 | +0.20% | 2.1만 |
|---|
| 2026.06.26 | ₩34,064 | ₩34,184 | ₩34,064 | ₩34,130 | +0.20% | 1.1만 |
|---|
| 2026.06.25 | ₩34,184 | ₩34,184 | ₩34,064 | ₩34,104 | -0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩34,130 | ₩34,170 | ₩34,064 | ₩34,117 | -0.04% | 9.9천 |
|---|
| 2026.06.23 | ₩34,157 | ₩34,170 | ₩34,064 | ₩34,064 | -0.27% | 2.2만 |
|---|
| 2026.06.22 | ₩34,304 | ₩34,304 | ₩34,104 | ₩34,184 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩34,157 | ₩34,170 | ₩34,104 | ₩34,144 | -0.04% | 2만 |
|---|
| 2026.06.17 | ₩34,117 | ₩34,157 | ₩34,090 | ₩34,157 | +0.12% | 1.1만 |
|---|
| 2026.06.16 | ₩34,130 | ₩34,170 | ₩34,104 | ₩34,117 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩34,090 | ₩34,130 | ₩34,090 | ₩34,130 | +0.12% | 1.2만 |
|---|
| 2026.06.12 | ₩34,124 | ₩34,170 | ₩34,077 | ₩34,077 | -0.14% | 2.2만 |
|---|
| 2026.06.11 | ₩34,170 | ₩34,170 | ₩34,077 | ₩34,104 | -0.20% | 1.8만 |
|---|
| 2026.06.10 | ₩34,157 | ₩34,170 | ₩34,117 | ₩34,130 | -0.08% | 9천 |
|---|
| 2026.06.09 | ₩34,157 | ₩34,170 | ₩34,117 | ₩34,157 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩34,064 | ₩34,230 | ₩34,064 | ₩34,184 | +0.35% | 7.9천 |
|---|
| 2026.06.05 | ₩34,264 | ₩34,264 | ₩34,137 | ₩34,170 | -0.27% | 1.1만 |
|---|
| 2026.06.04 | ₩34,197 | ₩34,277 | ₩34,170 | ₩34,264 | +0.20% | 9.8천 |
|---|
| 2026.06.03 | ₩34,170 | ₩34,290 | ₩34,170 | ₩34,290 | +0.35% | 5.9천 |
|---|
| 2026.06.02 | ₩34,170 | ₩34,290 | ₩34,170 | ₩34,290 | +0.35% | 5.5천 |
|---|
| 2026.06.01 | ₩34,130 | ₩34,317 | ₩34,117 | ₩34,317 | +0.55% | 2.7만 |
|---|
| 2026.05.29 | ₩34,138 | ₩34,237 | ₩34,130 | ₩34,130 | -0.02% | 1.9만 |
|---|
| 2026.05.28 | ₩34,117 | ₩34,264 | ₩34,097 | ₩34,170 | +0.16% | 1.2만 |
|---|
| 2026.05.27 | ₩34,141 | ₩34,157 | ₩34,050 | ₩34,157 | +0.05% | 8.4천 |
|---|
| 2026.05.26 | ₩34,090 | ₩34,197 | ₩34,090 | ₩34,144 | +0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩34,064 | ₩34,090 | ₩34,010 | ₩34,077 | +0.04% | 1.3만 |
|---|
| 2026.05.21 | ₩34,044 | ₩34,064 | ₩33,970 | ₩34,064 | +0.06% | 1.7만 |
|---|
| 2026.05.20 | ₩34,037 | ₩34,050 | ₩33,997 | ₩34,037 | 0.00% | 1만 |
|---|
| 2026.05.19 | ₩34,064 | ₩34,064 | ₩34,037 | ₩34,037 | -0.08% | 6.1천 |
|---|
| 2026.05.18 | ₩34,010 | ₩34,064 | ₩33,957 | ₩34,064 | +0.16% | 2.1만 |
|---|
| 2026.05.15 | ₩34,130 | ₩34,130 | ₩34,010 | ₩34,010 | -0.35% | 1.1만 |
|---|
| 2026.05.14 | ₩34,050 | ₩34,221 | ₩34,050 | ₩34,104 | +0.16% | 2.5만 |
|---|
| 2026.05.13 | ₩34,024 | ₩34,050 | ₩34,010 | ₩34,050 | +0.08% | 1.4만 |
|---|
| 2026.05.12 | ₩34,010 | ₩34,024 | ₩33,983 | ₩34,010 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩33,943 | ₩34,010 | ₩33,943 | ₩34,010 | +0.20% | 1.5만 |
|---|
| 2026.05.08 | ₩33,970 | ₩33,983 | ₩33,903 | ₩33,957 | -0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩33,882 | ₩34,037 | ₩33,837 | ₩33,963 | +0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩33,903 | ₩33,943 | ₩33,837 | ₩33,910 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩33,863 | ₩33,890 | ₩33,839 | ₩33,890 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩33,837 | ₩33,850 | ₩33,770 | ₩33,850 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩33,743 | ₩33,837 | ₩33,730 | ₩33,823 | +0.24% | 2.7만 |
|---|
| 2026.04.30 | ₩33,757 | ₩33,770 | ₩33,730 | ₩33,770 | +0.04% | 1.3만 |
|---|
| 2026.04.29 | ₩33,697 | ₩33,743 | ₩33,690 | ₩33,730 | +0.10% | 8.5천 |
|---|
| 2026.04.28 | ₩33,703 | ₩33,703 | ₩33,636 | ₩33,676 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩33,717 | ₩33,743 | ₩33,695 | ₩33,703 | -0.04% | 3.6만 |
|---|
| 2026.04.24 | ₩33,663 | ₩33,717 | ₩33,650 | ₩33,710 | +0.14% | 1.8만 |
|---|
| 2026.04.23 | ₩33,703 | ₩33,717 | ₩33,636 | ₩33,651 | -0.15% | 4.1만 |
|---|
| 2026.04.22 | ₩33,703 | ₩33,730 | ₩33,676 | ₩33,710 | +0.02% | 2.3만 |
|---|
| 2026.04.21 | ₩33,757 | ₩33,757 | ₩33,690 | ₩33,717 | -0.12% | 2.2만 |
|---|
| 2026.04.20 | ₩33,743 | ₩33,810 | ₩33,717 | ₩33,783 | +0.12% | 3.9만 |
|---|
| 2026.04.17 | ₩33,703 | ₩33,730 | ₩33,663 | ₩33,717 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩33,703 | ₩33,770 | ₩33,650 | ₩33,650 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩33,703 | ₩33,770 | ₩33,636 | ₩33,703 | 0.00% | 2만 |
|---|
| 2026.04.14 | ₩33,703 | ₩33,823 | ₩33,636 | ₩33,636 | -0.20% | 3.8만 |
|---|
| 2026.04.13 | ₩33,596 | ₩33,770 | ₩33,590 | ₩33,703 | +0.32% | 3.9만 |
|---|
| 2026.04.10 | ₩33,495 | ₩33,596 | ₩33,483 | ₩33,583 | +0.26% | 2.8만 |
|---|
| 2026.04.09 | ₩33,610 | ₩33,610 | ₩33,423 | ₩33,556 | -0.16% | 2.4만 |
|---|
| 2026.04.08 | ₩33,383 | ₩33,570 | ₩33,383 | ₩33,423 | +0.12% | 3.1만 |
|---|
| 2026.04.07 | ₩33,370 | ₩33,370 | ₩33,303 | ₩33,303 | -0.20% | 2만 |
|---|
| 2026.04.06 | ₩33,383 | ₩33,530 | ₩33,263 | ₩33,463 | +0.24% | 1.3만 |
|---|
| 2026.04.02 | ₩33,370 | ₩33,503 | ₩33,236 | ₩33,383 | +0.04% | 2만 |
|---|
| 2026.04.01 | ₩33,209 | ₩33,503 | ₩32,996 | ₩33,383 | +0.52% | 5.7만 |
|---|
| 2026.03.31 | ₩33,506 | ₩33,750 | ₩33,503 | ₩33,583 | +0.23% | 10.4만 |
|---|
| 2026.03.30 | ₩33,303 | ₩33,717 | ₩33,303 | ₩33,703 | +1.20% | 4.7만 |
|---|
| 2026.03.27 | ₩33,650 | ₩33,650 | ₩33,156 | ₩33,276 | -1.11% | 3만 |
|---|
| 2026.03.26 | ₩33,683 | ₩33,717 | ₩33,623 | ₩33,623 | -0.18% | 1.7만 |
|---|
| 2026.03.25 | ₩33,636 | ₩33,737 | ₩33,636 | ₩33,703 | +0.20% | 3.3만 |
|---|
| 2026.03.24 | ₩33,570 | ₩33,610 | ₩33,503 | ₩33,610 | +0.12% | 3.9만 |
|---|
| 2026.03.23 | ₩33,436 | ₩33,583 | ₩33,436 | ₩33,583 | +0.44% | 7.7만 |
|---|
| 2026.03.20 | ₩33,610 | ₩33,743 | ₩33,450 | ₩33,503 | -0.32% | 4.8만 |
|---|
| 2026.03.19 | ₩33,903 | ₩33,943 | ₩33,476 | ₩33,583 | -0.94% | 6만 |
|---|
| 2026.03.18 | ₩34,037 | ₩34,050 | ₩33,877 | ₩33,877 | -0.47% | 4.6만 |
|---|
| 2026.03.17 | ₩34,142 | ₩34,170 | ₩33,970 | ₩34,037 | -0.31% | 3.9만 |
|---|
| 2026.03.16 | ₩34,117 | ₩34,157 | ₩34,024 | ₩34,144 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩34,117 | ₩34,170 | ₩34,010 | ₩34,117 | 0.00% | 5.4만 |
|---|
| 2026.03.12 | ₩34,210 | ₩34,210 | ₩34,050 | ₩34,050 | -0.47% | 2.1만 |
|---|
| 2026.03.11 | ₩34,210 | ₩34,237 | ₩34,010 | ₩34,170 | -0.12% | 3.1만 |
|---|
| 2026.03.10 | ₩34,157 | ₩34,237 | ₩34,144 | ₩34,170 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩34,170 | ₩34,224 | ₩34,104 | ₩34,197 | +0.08% | 1.5만 |
|---|
| 2026.03.06 | ₩34,277 | ₩34,277 | ₩34,184 | ₩34,237 | -0.12% | 1.7만 |
|---|
| 2026.03.05 | ₩34,237 | ₩34,277 | ₩34,181 | ₩34,277 | +0.12% | 2.7만 |
|---|
| 2026.03.04 | ₩34,250 | ₩34,264 | ₩34,170 | ₩34,237 | -0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩34,210 | ₩34,250 | ₩34,064 | ₩34,250 | +0.12% | 2.2만 |
|---|
| 2026.03.02 | ₩34,170 | ₩34,237 | ₩34,170 | ₩34,237 | +0.20% | 3.7천 |
|---|
| 2026.02.27 | ₩34,210 | ₩34,237 | ₩34,144 | ₩34,144 | -0.20% | 5.5만 |
|---|
| 2026.02.26 | ₩34,160 | ₩34,210 | ₩34,160 | ₩34,197 | +0.11% | 9천 |
|---|
| 2026.02.25 | ₩34,197 | ₩34,197 | ₩34,170 | ₩34,197 | 0.00% | 7.7천 |
|---|
| 2026.02.24 | ₩34,184 | ₩34,197 | ₩34,130 | ₩34,197 | +0.04% | 1.2만 |
|---|
| 2026.02.23 | ₩34,170 | ₩34,184 | ₩34,170 | ₩34,170 | 0.00% | 9천 |
|---|
| 2026.02.20 | ₩34,130 | ₩34,210 | ₩34,117 | ₩34,170 | +0.12% | 1.6만 |
|---|
| 2026.02.19 | ₩34,144 | ₩34,157 | ₩34,117 | ₩34,144 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩34,144 | ₩34,157 | ₩34,130 | ₩34,144 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩34,144 | ₩34,157 | ₩34,104 | ₩34,130 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩34,144 | ₩34,157 | ₩34,124 | ₩34,144 | 0.00% | 2.7만 |
|---|
| 2026.02.12 | ₩34,130 | ₩34,144 | ₩34,104 | ₩34,144 | +0.04% | 5천 |
|---|
| 2026.02.11 | ₩34,050 | ₩34,130 | ₩34,037 | ₩34,130 | +0.24% | 9.6천 |
|---|
| 2026.02.10 | ₩34,117 | ₩34,130 | ₩34,077 | ₩34,130 | +0.04% | 8.4천 |
|---|
| 2026.02.09 | ₩34,117 | ₩34,117 | ₩33,970 | ₩34,117 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩34,117 | ₩34,117 | ₩34,077 | ₩34,104 | -0.04% | 5.4천 |
|---|
| 2026.02.05 | ₩34,010 | ₩34,090 | ₩33,970 | ₩34,050 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,983 | ₩34,104 | ₩33,983 | ₩34,010 | +0.08% | 6.3천 |
|---|
| 2026.02.03 | ₩34,170 | ₩34,177 | ₩34,104 | ₩34,104 | -0.20% | 7.5천 |
|---|
| 2026.02.02 | ₩34,104 | ₩34,157 | ₩33,970 | ₩34,157 | +0.16% | 1.1만 |
|---|
| 2026.01.30 | ₩34,197 | ₩34,197 | ₩33,917 | ₩34,104 | -0.27% | 2만 |
|---|
| 2026.01.29 | ₩34,037 | ₩34,130 | ₩33,970 | ₩34,130 | +0.27% | 1.1만 |
|---|
| 2026.01.28 | ₩34,389 | ₩34,389 | ₩34,117 | ₩34,117 | -0.79% | 3.7만 |
|---|
| 2026.01.27 | ₩34,424 | ₩34,437 | ₩34,317 | ₩34,364 | -0.17% | 1.7만 |
|---|
| 2026.01.26 | ₩34,557 | ₩34,557 | ₩34,278 | ₩34,437 | -0.35% | 9.1천 |
|---|
| 2026.01.23 | ₩34,305 | ₩34,384 | ₩34,305 | ₩34,371 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩34,313 | ₩34,384 | ₩34,210 | ₩34,371 | +0.17% | 1.2만 |
|---|
| 2026.01.21 | ₩34,121 | ₩34,197 | ₩34,121 | ₩34,197 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩34,050 | ₩34,197 | ₩34,010 | ₩34,037 | -0.04% | 3.1만 |
|---|
| 2026.01.16 | ₩34,104 | ₩34,137 | ₩33,970 | ₩34,064 | -0.12% | 1.4만 |
|---|
| 2026.01.15 | ₩34,010 | ₩34,197 | ₩33,903 | ₩34,104 | +0.27% | 9.1천 |
|---|
| 2026.01.14 | ₩33,797 | ₩34,010 | ₩33,797 | ₩33,983 | +0.55% | 1.6만 |
|---|
| 2026.01.13 | ₩33,783 | ₩34,064 | ₩33,743 | ₩33,743 | -0.12% | 8.4만 |
|---|
| 2026.01.12 | ₩34,224 | ₩34,224 | ₩33,890 | ₩33,890 | -0.98% | 4.2만 |
|---|
| 2026.01.09 | ₩34,170 | ₩34,237 | ₩33,983 | ₩33,983 | -0.55% | 3.8만 |
|---|
| 2026.01.08 | ₩33,970 | ₩34,144 | ₩33,965 | ₩34,117 | +0.43% | 2.2만 |
|---|
| 2026.01.07 | ₩33,903 | ₩33,970 | ₩33,863 | ₩33,970 | +0.20% | 1만 |
|---|
| 2026.01.06 | ₩33,903 | ₩33,903 | ₩33,850 | ₩33,877 | -0.08% | 7.5천 |
|---|
| 2026.01.05 | ₩33,890 | ₩34,024 | ₩33,863 | ₩33,903 | +0.04% | 3만 |
|---|
| 2026.01.02 | ₩33,797 | ₩33,863 | ₩33,770 | ₩33,823 | +0.08% | 2.9만 |
|---|
| 2025.12.31 | ₩33,676 | ₩33,823 | ₩33,676 | ₩33,730 | +0.16% | 5.3만 |
|---|
| 2025.12.30 | ₩34,357 | ₩34,384 | ₩34,288 | ₩34,384 | +0.08% | 1.7만 |
|---|
| 2025.12.29 | ₩34,357 | ₩34,357 | ₩34,264 | ₩34,290 | -0.19% | 1.7만 |
|---|
| 2025.12.26 | ₩34,304 | ₩34,357 | ₩34,289 | ₩34,344 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩34,264 | ₩34,411 | ₩34,264 | ₩34,317 | +0.16% | 8.1천 |
|---|
| 2025.12.23 | ₩34,237 | ₩34,264 | ₩34,182 | ₩34,250 | +0.04% | 8.6천 |
|---|
| 2025.12.22 | ₩34,210 | ₩34,277 | ₩34,110 | ₩34,237 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩34,077 | ₩34,098 | ₩34,024 | ₩34,037 | -0.12% | 3만 |
|---|
| 2025.12.18 | ₩34,144 | ₩34,170 | ₩33,983 | ₩34,077 | -0.20% | 3.5만 |
|---|
| 2025.12.17 | ₩34,104 | ₩34,304 | ₩34,080 | ₩34,157 | +0.16% | 1.6만 |
|---|
| 2025.12.16 | ₩34,070 | ₩34,104 | ₩33,943 | ₩34,010 | -0.18% | 2.1만 |
|---|
| 2025.12.15 | ₩33,943 | ₩34,184 | ₩33,930 | ₩34,184 | +0.71% | 2.9만 |
|---|
| 2025.12.12 | ₩33,903 | ₩33,907 | ₩33,703 | ₩33,757 | -0.43% | 5.1만 |
|---|
| 2025.12.11 | ₩33,770 | ₩34,057 | ₩33,770 | ₩33,903 | +0.40% | 4.6만 |
|---|
| 2025.12.10 | ₩33,797 | ₩33,838 | ₩33,463 | ₩33,757 | -0.12% | 5.5만 |
|---|
| 2025.12.09 | ₩33,810 | ₩33,903 | ₩33,783 | ₩33,783 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩33,810 | ₩33,858 | ₩33,770 | ₩33,810 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩33,810 | ₩33,810 | ₩33,743 | ₩33,797 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,837 | ₩33,861 | ₩33,791 | ₩33,797 | -0.12% | 2만 |
|---|
| 2025.12.03 | ₩33,837 | ₩33,974 | ₩33,823 | ₩33,823 | -0.04% | 2.5만 |
|---|
| 2025.12.02 | ₩34,024 | ₩34,024 | ₩33,810 | ₩33,810 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩33,863 | ₩34,037 | ₩33,783 | ₩33,783 | -0.24% | 2.6만 |
|---|
| 2025.11.28 | ₩34,037 | ₩34,050 | ₩33,837 | ₩33,837 | -0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩33,970 | ₩34,037 | ₩33,877 | ₩33,983 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩33,903 | ₩33,957 | ₩33,877 | ₩33,910 | +0.02% | 1.5만 |
|---|
| 2025.11.24 | ₩33,965 | ₩34,004 | ₩33,890 | ₩33,890 | -0.22% | 3.1만 |
|---|
| 2025.11.21 | ₩34,157 | ₩34,157 | ₩33,903 | ₩34,045 | -0.33% | 8.4천 |
|---|
| 2025.11.20 | ₩34,038 | ₩34,114 | ₩34,038 | ₩34,104 | +0.19% | 6.6천 |
|---|
| 2025.11.19 | ₩34,037 | ₩34,184 | ₩34,037 | ₩34,184 | +0.43% | 1.6만 |
|---|
| 2025.11.18 | ₩34,117 | ₩34,130 | ₩34,037 | ₩34,117 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩34,117 | ₩34,144 | ₩34,090 | ₩34,144 | +0.08% | 6.6천 |
|---|
| 2025.11.14 | ₩34,184 | ₩34,184 | ₩34,104 | ₩34,130 | -0.16% | 4.3천 |
|---|
| 2025.11.13 | ₩34,237 | ₩34,237 | ₩34,170 | ₩34,184 | -0.16% | 6.2천 |
|---|
| 2025.11.12 | ₩34,106 | ₩34,257 | ₩34,104 | ₩34,257 | +0.44% | 8.3천 |
|---|
| 2025.11.11 | ₩34,124 | ₩34,210 | ₩34,077 | ₩34,130 | +0.02% | 9천 |
|---|
| 2025.11.10 | ₩34,170 | ₩34,210 | ₩34,024 | ₩34,157 | -0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩34,197 | ₩34,204 | ₩34,130 | ₩34,170 | -0.08% | 1.8만 |
|---|
| 2025.11.06 | ₩34,104 | ₩34,197 | ₩34,077 | ₩34,197 | +0.27% | 7.6천 |
|---|
| 2025.11.05 | ₩33,970 | ₩34,104 | ₩33,903 | ₩34,101 | +0.39% | 1.4만 |
|---|
| 2025.11.04 | ₩34,170 | ₩34,170 | ₩33,988 | ₩33,988 | -0.54% | 4.5천 |
|---|
| 2025.11.03 | ₩34,104 | ₩34,197 | ₩34,104 | ₩34,132 | +0.08% | 9천 |
|---|
| 2025.10.31 | ₩34,090 | ₩34,104 | ₩33,890 | ₩34,104 | +0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩34,057 | ₩34,057 | ₩33,970 | ₩33,970 | -0.25% | 1.1만 |
|---|
| 2025.10.29 | ₩33,903 | ₩34,070 | ₩33,903 | ₩34,004 | +0.30% | 1.3만 |
|---|
| 2025.10.28 | ₩33,997 | ₩34,104 | ₩33,863 | ₩34,037 | +0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,917 | ₩33,923 | ₩33,810 | ₩33,923 | +0.02% | 1.2만 |
|---|
| 2025.10.24 | ₩34,077 | ₩34,077 | ₩33,850 | ₩33,930 | -0.43% | 9.3천 |
|---|
| 2025.10.23 | ₩34,164 | ₩34,164 | ₩33,903 | ₩33,903 | -0.76% | 8.8천 |
|---|
| 2025.10.22 | ₩33,903 | ₩33,970 | ₩33,797 | ₩33,903 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩33,903 | ₩33,903 | ₩33,837 | ₩33,903 | 0.00% | 8.1천 |
|---|
| 2025.10.20 | ₩33,930 | ₩33,970 | ₩33,770 | ₩33,930 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩33,990 | ₩33,990 | ₩33,743 | ₩33,743 | -0.73% | 9.1천 |
|---|
| 2025.10.16 | ₩33,983 | ₩34,057 | ₩33,943 | ₩33,970 | -0.04% | 7천 |
|---|
| 2025.10.15 | ₩34,144 | ₩34,144 | ₩33,903 | ₩33,983 | -0.47% | 1.7만 |
|---|
| 2025.10.14 | ₩33,917 | ₩34,210 | ₩33,917 | ₩33,983 | +0.20% | 1.2만 |
|---|
| 2025.10.13 | ₩34,157 | ₩34,157 | ₩33,903 | ₩34,064 | -0.27% | 1만 |
|---|
| 2025.10.10 | ₩33,930 | ₩34,264 | ₩33,837 | ₩33,970 | +0.12% | 2.8만 |
|---|