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 | ₩33,435 | ₩33,594 | ₩33,435 | ₩33,594 | +0.48% | 5.3천 |
| 2026.10.08 | ₩33,395 | ₩33,515 | ₩33,395 | ₩33,435 | +0.12% | 1.7만 |
| 2026.10.07 | ₩33,755 | ₩33,755 | ₩33,501 | ₩33,501 | -0.75% | 1.6만 |
| 2026.10.06 | ₩33,555 | ₩33,648 | ₩33,542 | ₩33,542 | -0.04% | 8.8천 |
| 2026.10.05 | ₩33,675 | ₩33,766 | ₩33,542 | ₩33,555 | -0.36% | 1.5만 |
| 2026.10.02 | ₩33,708 | ₩33,875 | ₩33,568 | ₩33,675 | -0.10% | 2만 |
| 2026.10.01 | ₩33,675 | ₩33,873 | ₩33,475 | ₩33,554 | -0.36% | 4만 |
| 2026.09.30 | ₩33,995 | ₩34,196 | ₩33,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,196 |
| +0.59% |
| 6.3만 |
| 2026.09.29 | ₩34,102 | ₩34,276 | ₩33,875 | ₩33,902 | -0.59% | 5만 |
|---|
| 2026.09.28 | ₩34,169 | ₩34,196 | ₩33,905 | ₩34,035 | -0.39% | 3.7만 |
|---|
| 2026.09.25 | ₩34,316 | ₩34,316 | ₩34,155 | ₩34,155 | -0.47% | 1.4만 |
|---|
| 2026.09.24 | ₩34,262 | ₩34,276 | ₩33,849 | ₩34,262 | 0.00% | 1.4만 |
|---|
| 2026.09.23 | ₩34,209 | ₩34,356 | ₩34,196 | ₩34,342 | +0.39% | 1만 |
|---|
| 2026.09.22 | ₩34,289 | ₩34,289 | ₩34,222 | ₩34,236 | -0.16% | 1.3만 |
|---|
| 2026.09.21 | ₩34,249 | ₩34,356 | ₩34,184 | ₩34,276 | +0.08% | 8.8천 |
|---|
| 2026.09.18 | ₩34,202 | ₩34,366 | ₩34,202 | ₩34,289 | +0.25% | 1.6만 |
|---|
| 2026.09.17 | ₩34,236 | ₩34,273 | ₩34,169 | ₩34,209 | -0.08% | 7.2천 |
|---|
| 2026.09.16 | ₩34,049 | ₩34,273 | ₩34,049 | ₩34,242 | +0.57% | 9.1천 |
|---|
| 2026.09.15 | ₩34,089 | ₩34,142 | ₩34,062 | ₩34,102 | +0.04% | 9.9천 |
|---|
| 2026.09.14 | ₩33,982 | ₩34,169 | ₩33,982 | ₩33,982 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩34,022 | ₩34,022 | ₩33,929 | ₩34,009 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩33,875 | ₩34,035 | ₩33,862 | ₩33,902 | +0.08% | 1.5만 |
|---|
| 2026.09.09 | ₩33,902 | ₩33,915 | ₩33,875 | ₩33,875 | -0.08% | 9.3천 |
|---|
| 2026.09.08 | ₩33,875 | ₩33,915 | ₩33,875 | ₩33,915 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩33,902 | ₩33,902 | ₩33,875 | ₩33,889 | -0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩33,902 | ₩33,902 | ₩33,862 | ₩33,902 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩33,902 | ₩33,902 | ₩33,862 | ₩33,902 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩33,862 | ₩33,902 | ₩33,862 | ₩33,902 | +0.12% | 8.3천 |
|---|
| 2026.08.31 | ₩33,902 | ₩33,902 | ₩33,862 | ₩33,862 | -0.12% | 1.2만 |
|---|
| 2026.08.28 | ₩33,902 | ₩33,909 | ₩33,835 | ₩33,889 | -0.04% | 2.2만 |
|---|
| 2026.08.27 | ₩33,835 | ₩33,929 | ₩33,835 | ₩33,902 | +0.20% | 2.4만 |
|---|
| 2026.08.26 | ₩33,902 | ₩33,902 | ₩33,800 | ₩33,862 | -0.12% | 2.6만 |
|---|
| 2026.08.25 | ₩33,975 | ₩33,975 | ₩33,849 | ₩33,870 | -0.31% | 1.4만 |
|---|
| 2026.08.24 | ₩33,902 | ₩33,902 | ₩33,835 | ₩33,875 | -0.08% | 2.7만 |
|---|
| 2026.08.21 | ₩33,862 | ₩33,902 | ₩33,862 | ₩33,889 | +0.08% | 1.8만 |
|---|
| 2026.08.20 | ₩33,875 | ₩33,942 | ₩33,835 | ₩33,875 | 0.00% | 2.4만 |
|---|
| 2026.08.19 | ₩33,929 | ₩33,929 | ₩33,875 | ₩33,875 | -0.16% | 9.4천 |
|---|
| 2026.08.18 | ₩33,942 | ₩33,942 | ₩33,855 | ₩33,875 | -0.20% | 1.2만 |
|---|
| 2026.08.17 | ₩33,935 | ₩33,949 | ₩33,863 | ₩33,942 | +0.02% | 1.4만 |
|---|
| 2026.08.14 | ₩34,102 | ₩34,153 | ₩33,969 | ₩33,979 | -0.36% | 8.7천 |
|---|
| 2026.08.13 | ₩34,102 | ₩34,131 | ₩34,049 | ₩34,102 | 0.00% | 9.6천 |
|---|
| 2026.08.12 | ₩34,109 | ₩34,122 | ₩34,049 | ₩34,102 | -0.02% | 5.2천 |
|---|
| 2026.08.11 | ₩34,102 | ₩34,182 | ₩34,049 | ₩34,109 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩34,182 | ₩34,182 | ₩34,035 | ₩34,102 | -0.23% | 1.2만 |
|---|
| 2026.08.07 | ₩34,062 | ₩34,142 | ₩33,969 | ₩34,142 | +0.24% | 1.3만 |
|---|
| 2026.08.06 | ₩34,035 | ₩34,163 | ₩33,969 | ₩34,055 | +0.06% | 8.5천 |
|---|
| 2026.08.05 | ₩33,922 | ₩34,009 | ₩33,922 | ₩33,969 | +0.14% | 8.7천 |
|---|
| 2026.08.04 | ₩33,742 | ₩34,009 | ₩33,742 | ₩34,009 | +0.79% | 2만 |
|---|
| 2026.08.03 | ₩34,075 | ₩34,075 | ₩33,849 | ₩33,889 | -0.55% | 1.5만 |
|---|
| 2026.07.31 | ₩34,089 | ₩34,089 | ₩33,875 | ₩33,875 | -0.63% | 2.2만 |
|---|
| 2026.07.30 | ₩34,102 | ₩34,102 | ₩33,905 | ₩33,929 | -0.51% | 7.2천 |
|---|
| 2026.07.29 | ₩34,142 | ₩34,142 | ₩33,995 | ₩34,035 | -0.31% | 1.1만 |
|---|
| 2026.07.28 | ₩34,075 | ₩34,102 | ₩33,969 | ₩34,075 | 0.00% | 7.3천 |
|---|
| 2026.07.27 | ₩33,748 | ₩33,955 | ₩33,702 | ₩33,955 | +0.61% | 7.9천 |
|---|
| 2026.07.24 | ₩33,718 | ₩33,735 | ₩33,675 | ₩33,702 | -0.05% | 7.2천 |
|---|
| 2026.07.23 | ₩33,942 | ₩34,169 | ₩33,715 | ₩33,715 | -0.67% | 1.7만 |
|---|
| 2026.07.22 | ₩33,768 | ₩33,787 | ₩33,720 | ₩33,755 | -0.04% | 1.4만 |
|---|
| 2026.07.21 | ₩33,929 | ₩34,142 | ₩33,742 | ₩33,782 | -0.43% | 1.4만 |
|---|
| 2026.07.20 | ₩34,155 | ₩34,182 | ₩33,795 | ₩33,835 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩33,795 | ₩34,009 | ₩33,788 | ₩33,862 | +0.20% | 1.2만 |
|---|
| 2026.07.16 | ₩33,849 | ₩33,929 | ₩33,835 | ₩33,849 | 0.00% | 9.8천 |
|---|
| 2026.07.15 | ₩34,182 | ₩34,236 | ₩33,902 | ₩33,929 | -0.74% | 9.5천 |
|---|
| 2026.07.14 | ₩33,702 | ₩33,926 | ₩33,702 | ₩33,835 | +0.40% | 1.1만 |
|---|
| 2026.07.13 | ₩33,875 | ₩33,969 | ₩33,875 | ₩33,889 | +0.04% | 6.3천 |
|---|
| 2026.07.10 | ₩34,075 | ₩34,075 | ₩33,875 | ₩33,915 | -0.47% | 8.3천 |
|---|
| 2026.07.09 | ₩33,889 | ₩33,915 | ₩33,768 | ₩33,915 | +0.08% | 1.8만 |
|---|
| 2026.07.08 | ₩33,782 | ₩33,889 | ₩33,782 | ₩33,849 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩33,702 | ₩33,782 | ₩33,702 | ₩33,768 | +0.20% | 1.5만 |
|---|
| 2026.07.06 | ₩33,702 | ₩33,795 | ₩33,675 | ₩33,688 | -0.04% | 1.4만 |
|---|
| 2026.07.02 | ₩33,688 | ₩33,688 | ₩33,622 | ₩33,640 | -0.14% | 2.5만 |
|---|
| 2026.07.01 | ₩33,501 | ₩33,715 | ₩33,501 | ₩33,595 | +0.28% | 5만 |
|---|
| 2026.06.30 | ₩34,316 | ₩34,316 | ₩33,942 | ₩33,942 | -1.09% | 7.4만 |
|---|
| 2026.06.29 | ₩34,182 | ₩34,249 | ₩34,169 | ₩34,249 | +0.20% | 2.1만 |
|---|
| 2026.06.26 | ₩34,062 | ₩34,182 | ₩34,062 | ₩34,129 | +0.20% | 1.1만 |
|---|
| 2026.06.25 | ₩34,182 | ₩34,182 | ₩34,062 | ₩34,102 | -0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩34,129 | ₩34,169 | ₩34,062 | ₩34,115 | -0.04% | 9.9천 |
|---|
| 2026.06.23 | ₩34,155 | ₩34,169 | ₩34,062 | ₩34,062 | -0.27% | 2.2만 |
|---|
| 2026.06.22 | ₩34,302 | ₩34,302 | ₩34,102 | ₩34,182 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩34,155 | ₩34,169 | ₩34,102 | ₩34,142 | -0.04% | 2만 |
|---|
| 2026.06.17 | ₩34,115 | ₩34,155 | ₩34,089 | ₩34,155 | +0.12% | 1.1만 |
|---|
| 2026.06.16 | ₩34,129 | ₩34,169 | ₩34,102 | ₩34,115 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩34,089 | ₩34,129 | ₩34,089 | ₩34,129 | +0.12% | 1.2만 |
|---|
| 2026.06.12 | ₩34,122 | ₩34,169 | ₩34,075 | ₩34,075 | -0.14% | 2.2만 |
|---|
| 2026.06.11 | ₩34,169 | ₩34,169 | ₩34,075 | ₩34,102 | -0.20% | 1.8만 |
|---|
| 2026.06.10 | ₩34,155 | ₩34,169 | ₩34,115 | ₩34,129 | -0.08% | 9천 |
|---|
| 2026.06.09 | ₩34,155 | ₩34,169 | ₩34,115 | ₩34,155 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩34,062 | ₩34,229 | ₩34,062 | ₩34,182 | +0.35% | 7.9천 |
|---|
| 2026.06.05 | ₩34,262 | ₩34,262 | ₩34,135 | ₩34,169 | -0.27% | 1.1만 |
|---|
| 2026.06.04 | ₩34,196 | ₩34,276 | ₩34,169 | ₩34,262 | +0.20% | 9.8천 |
|---|
| 2026.06.03 | ₩34,169 | ₩34,289 | ₩34,169 | ₩34,289 | +0.35% | 5.9천 |
|---|
| 2026.06.02 | ₩34,169 | ₩34,289 | ₩34,169 | ₩34,289 | +0.35% | 5.5천 |
|---|
| 2026.06.01 | ₩34,129 | ₩34,316 | ₩34,115 | ₩34,316 | +0.55% | 2.7만 |
|---|
| 2026.05.29 | ₩34,137 | ₩34,236 | ₩34,129 | ₩34,129 | -0.02% | 1.9만 |
|---|
| 2026.05.28 | ₩34,115 | ₩34,262 | ₩34,095 | ₩34,169 | +0.16% | 1.2만 |
|---|
| 2026.05.27 | ₩34,139 | ₩34,155 | ₩34,049 | ₩34,155 | +0.05% | 8.4천 |
|---|
| 2026.05.26 | ₩34,089 | ₩34,196 | ₩34,089 | ₩34,142 | +0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩34,062 | ₩34,089 | ₩34,009 | ₩34,075 | +0.04% | 1.3만 |
|---|
| 2026.05.21 | ₩34,042 | ₩34,062 | ₩33,969 | ₩34,062 | +0.06% | 1.7만 |
|---|
| 2026.05.20 | ₩34,035 | ₩34,049 | ₩33,995 | ₩34,035 | 0.00% | 1만 |
|---|
| 2026.05.19 | ₩34,062 | ₩34,062 | ₩34,035 | ₩34,035 | -0.08% | 6.1천 |
|---|
| 2026.05.18 | ₩34,009 | ₩34,062 | ₩33,955 | ₩34,062 | +0.16% | 2.1만 |
|---|
| 2026.05.15 | ₩34,129 | ₩34,129 | ₩34,009 | ₩34,009 | -0.35% | 1.1만 |
|---|
| 2026.05.14 | ₩34,049 | ₩34,220 | ₩34,049 | ₩34,102 | +0.16% | 2.5만 |
|---|
| 2026.05.13 | ₩34,022 | ₩34,049 | ₩34,009 | ₩34,049 | +0.08% | 1.4만 |
|---|
| 2026.05.12 | ₩34,009 | ₩34,022 | ₩33,982 | ₩34,009 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩33,942 | ₩34,009 | ₩33,942 | ₩34,009 | +0.20% | 1.5만 |
|---|
| 2026.05.08 | ₩33,969 | ₩33,982 | ₩33,902 | ₩33,955 | -0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩33,881 | ₩34,035 | ₩33,835 | ₩33,962 | +0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩33,902 | ₩33,942 | ₩33,835 | ₩33,909 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩33,862 | ₩33,889 | ₩33,838 | ₩33,889 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩33,835 | ₩33,849 | ₩33,768 | ₩33,849 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩33,742 | ₩33,835 | ₩33,728 | ₩33,822 | +0.24% | 2.7만 |
|---|
| 2026.04.30 | ₩33,755 | ₩33,768 | ₩33,728 | ₩33,768 | +0.04% | 1.3만 |
|---|
| 2026.04.29 | ₩33,695 | ₩33,742 | ₩33,688 | ₩33,728 | +0.10% | 8.5천 |
|---|
| 2026.04.28 | ₩33,702 | ₩33,702 | ₩33,635 | ₩33,675 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩33,715 | ₩33,742 | ₩33,694 | ₩33,702 | -0.04% | 3.6만 |
|---|
| 2026.04.24 | ₩33,662 | ₩33,715 | ₩33,648 | ₩33,708 | +0.14% | 1.8만 |
|---|
| 2026.04.23 | ₩33,702 | ₩33,715 | ₩33,635 | ₩33,650 | -0.15% | 4.1만 |
|---|
| 2026.04.22 | ₩33,702 | ₩33,728 | ₩33,675 | ₩33,708 | +0.02% | 2.3만 |
|---|
| 2026.04.21 | ₩33,755 | ₩33,755 | ₩33,688 | ₩33,715 | -0.12% | 2.2만 |
|---|
| 2026.04.20 | ₩33,742 | ₩33,808 | ₩33,715 | ₩33,782 | +0.12% | 3.9만 |
|---|
| 2026.04.17 | ₩33,702 | ₩33,728 | ₩33,662 | ₩33,715 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩33,702 | ₩33,768 | ₩33,648 | ₩33,648 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩33,702 | ₩33,768 | ₩33,635 | ₩33,702 | 0.00% | 2만 |
|---|
| 2026.04.14 | ₩33,702 | ₩33,822 | ₩33,635 | ₩33,635 | -0.20% | 3.8만 |
|---|
| 2026.04.13 | ₩33,595 | ₩33,768 | ₩33,588 | ₩33,702 | +0.32% | 3.9만 |
|---|
| 2026.04.10 | ₩33,493 | ₩33,595 | ₩33,481 | ₩33,582 | +0.26% | 2.8만 |
|---|
| 2026.04.09 | ₩33,608 | ₩33,608 | ₩33,421 | ₩33,555 | -0.16% | 2.4만 |
|---|
| 2026.04.08 | ₩33,381 | ₩33,568 | ₩33,381 | ₩33,421 | +0.12% | 3.1만 |
|---|
| 2026.04.07 | ₩33,368 | ₩33,368 | ₩33,301 | ₩33,301 | -0.20% | 2만 |
|---|
| 2026.04.06 | ₩33,381 | ₩33,528 | ₩33,261 | ₩33,461 | +0.24% | 1.3만 |
|---|
| 2026.04.02 | ₩33,368 | ₩33,501 | ₩33,235 | ₩33,381 | +0.04% | 2만 |
|---|
| 2026.04.01 | ₩33,208 | ₩33,501 | ₩32,994 | ₩33,381 | +0.52% | 5.7만 |
|---|
| 2026.03.31 | ₩33,504 | ₩33,748 | ₩33,501 | ₩33,582 | +0.23% | 10.4만 |
|---|
| 2026.03.30 | ₩33,301 | ₩33,715 | ₩33,301 | ₩33,702 | +1.20% | 4.7만 |
|---|
| 2026.03.27 | ₩33,648 | ₩33,648 | ₩33,154 | ₩33,275 | -1.11% | 3만 |
|---|
| 2026.03.26 | ₩33,682 | ₩33,715 | ₩33,622 | ₩33,622 | -0.18% | 1.7만 |
|---|
| 2026.03.25 | ₩33,635 | ₩33,735 | ₩33,635 | ₩33,702 | +0.20% | 3.3만 |
|---|
| 2026.03.24 | ₩33,568 | ₩33,608 | ₩33,501 | ₩33,608 | +0.12% | 3.9만 |
|---|
| 2026.03.23 | ₩33,435 | ₩33,582 | ₩33,435 | ₩33,582 | +0.44% | 7.7만 |
|---|
| 2026.03.20 | ₩33,608 | ₩33,742 | ₩33,448 | ₩33,501 | -0.32% | 4.8만 |
|---|
| 2026.03.19 | ₩33,902 | ₩33,942 | ₩33,475 | ₩33,582 | -0.94% | 6만 |
|---|
| 2026.03.18 | ₩34,035 | ₩34,049 | ₩33,875 | ₩33,875 | -0.47% | 4.6만 |
|---|
| 2026.03.17 | ₩34,141 | ₩34,169 | ₩33,969 | ₩34,035 | -0.31% | 3.9만 |
|---|
| 2026.03.16 | ₩34,115 | ₩34,155 | ₩34,022 | ₩34,142 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩34,115 | ₩34,169 | ₩34,009 | ₩34,115 | 0.00% | 5.4만 |
|---|
| 2026.03.12 | ₩34,209 | ₩34,209 | ₩34,049 | ₩34,049 | -0.47% | 2.1만 |
|---|
| 2026.03.11 | ₩34,209 | ₩34,236 | ₩34,009 | ₩34,169 | -0.12% | 3.1만 |
|---|
| 2026.03.10 | ₩34,155 | ₩34,236 | ₩34,142 | ₩34,169 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩34,169 | ₩34,222 | ₩34,102 | ₩34,196 | +0.08% | 1.5만 |
|---|
| 2026.03.06 | ₩34,276 | ₩34,276 | ₩34,182 | ₩34,236 | -0.12% | 1.7만 |
|---|
| 2026.03.05 | ₩34,236 | ₩34,276 | ₩34,180 | ₩34,276 | +0.12% | 2.7만 |
|---|
| 2026.03.04 | ₩34,249 | ₩34,262 | ₩34,169 | ₩34,236 | -0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩34,209 | ₩34,249 | ₩34,062 | ₩34,249 | +0.12% | 2.2만 |
|---|
| 2026.03.02 | ₩34,169 | ₩34,236 | ₩34,169 | ₩34,236 | +0.20% | 3.7천 |
|---|
| 2026.02.27 | ₩34,209 | ₩34,236 | ₩34,142 | ₩34,142 | -0.20% | 5.5만 |
|---|
| 2026.02.26 | ₩34,158 | ₩34,209 | ₩34,158 | ₩34,196 | +0.11% | 9천 |
|---|
| 2026.02.25 | ₩34,196 | ₩34,196 | ₩34,169 | ₩34,196 | 0.00% | 7.7천 |
|---|
| 2026.02.24 | ₩34,182 | ₩34,196 | ₩34,129 | ₩34,196 | +0.04% | 1.2만 |
|---|
| 2026.02.23 | ₩34,169 | ₩34,182 | ₩34,169 | ₩34,169 | 0.00% | 9천 |
|---|
| 2026.02.20 | ₩34,129 | ₩34,209 | ₩34,115 | ₩34,169 | +0.12% | 1.6만 |
|---|
| 2026.02.19 | ₩34,142 | ₩34,155 | ₩34,115 | ₩34,142 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩34,142 | ₩34,155 | ₩34,129 | ₩34,142 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩34,142 | ₩34,155 | ₩34,102 | ₩34,129 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩34,142 | ₩34,155 | ₩34,122 | ₩34,142 | 0.00% | 2.7만 |
|---|
| 2026.02.12 | ₩34,129 | ₩34,142 | ₩34,102 | ₩34,142 | +0.04% | 5천 |
|---|
| 2026.02.11 | ₩34,049 | ₩34,129 | ₩34,035 | ₩34,129 | +0.24% | 9.6천 |
|---|
| 2026.02.10 | ₩34,115 | ₩34,129 | ₩34,075 | ₩34,129 | +0.04% | 8.4천 |
|---|
| 2026.02.09 | ₩34,115 | ₩34,115 | ₩33,969 | ₩34,115 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩34,115 | ₩34,115 | ₩34,075 | ₩34,102 | -0.04% | 5.4천 |
|---|
| 2026.02.05 | ₩34,009 | ₩34,089 | ₩33,969 | ₩34,049 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,982 | ₩34,102 | ₩33,982 | ₩34,009 | +0.08% | 6.3천 |
|---|
| 2026.02.03 | ₩34,169 | ₩34,176 | ₩34,102 | ₩34,102 | -0.20% | 7.5천 |
|---|
| 2026.02.02 | ₩34,102 | ₩34,155 | ₩33,969 | ₩34,155 | +0.16% | 1.1만 |
|---|
| 2026.01.30 | ₩34,196 | ₩34,196 | ₩33,915 | ₩34,102 | -0.27% | 2만 |
|---|
| 2026.01.29 | ₩34,035 | ₩34,129 | ₩33,969 | ₩34,129 | +0.27% | 1.1만 |
|---|
| 2026.01.28 | ₩34,388 | ₩34,388 | ₩34,115 | ₩34,115 | -0.79% | 3.7만 |
|---|
| 2026.01.27 | ₩34,422 | ₩34,436 | ₩34,316 | ₩34,362 | -0.17% | 1.7만 |
|---|
| 2026.01.26 | ₩34,556 | ₩34,556 | ₩34,277 | ₩34,436 | -0.35% | 9.1천 |
|---|
| 2026.01.23 | ₩34,304 | ₩34,382 | ₩34,304 | ₩34,369 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩34,312 | ₩34,382 | ₩34,209 | ₩34,369 | +0.17% | 1.2만 |
|---|
| 2026.01.21 | ₩34,119 | ₩34,196 | ₩34,119 | ₩34,196 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩34,049 | ₩34,196 | ₩34,009 | ₩34,035 | -0.04% | 3.1만 |
|---|
| 2026.01.16 | ₩34,102 | ₩34,135 | ₩33,969 | ₩34,062 | -0.12% | 1.4만 |
|---|
| 2026.01.15 | ₩34,009 | ₩34,196 | ₩33,902 | ₩34,102 | +0.27% | 9.1천 |
|---|
| 2026.01.14 | ₩33,795 | ₩34,009 | ₩33,795 | ₩33,982 | +0.55% | 1.6만 |
|---|
| 2026.01.13 | ₩33,782 | ₩34,062 | ₩33,742 | ₩33,742 | -0.12% | 8.4만 |
|---|
| 2026.01.12 | ₩34,222 | ₩34,222 | ₩33,889 | ₩33,889 | -0.98% | 4.2만 |
|---|
| 2026.01.09 | ₩34,169 | ₩34,236 | ₩33,982 | ₩33,982 | -0.55% | 3.8만 |
|---|
| 2026.01.08 | ₩33,969 | ₩34,142 | ₩33,963 | ₩34,115 | +0.43% | 2.2만 |
|---|
| 2026.01.07 | ₩33,902 | ₩33,969 | ₩33,862 | ₩33,969 | +0.20% | 1만 |
|---|
| 2026.01.06 | ₩33,902 | ₩33,902 | ₩33,849 | ₩33,875 | -0.08% | 7.5천 |
|---|
| 2026.01.05 | ₩33,889 | ₩34,022 | ₩33,862 | ₩33,902 | +0.04% | 3만 |
|---|
| 2026.01.02 | ₩33,795 | ₩33,862 | ₩33,768 | ₩33,822 | +0.08% | 2.9만 |
|---|
| 2025.12.31 | ₩33,675 | ₩33,822 | ₩33,675 | ₩33,728 | +0.16% | 5.3만 |
|---|
| 2025.12.30 | ₩34,356 | ₩34,382 | ₩34,286 | ₩34,382 | +0.08% | 1.7만 |
|---|
| 2025.12.29 | ₩34,356 | ₩34,356 | ₩34,262 | ₩34,289 | -0.19% | 1.7만 |
|---|
| 2025.12.26 | ₩34,302 | ₩34,356 | ₩34,288 | ₩34,342 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩34,262 | ₩34,409 | ₩34,262 | ₩34,316 | +0.16% | 8.1천 |
|---|
| 2025.12.23 | ₩34,236 | ₩34,262 | ₩34,181 | ₩34,249 | +0.04% | 8.6천 |
|---|
| 2025.12.22 | ₩34,209 | ₩34,276 | ₩34,109 | ₩34,236 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩34,075 | ₩34,097 | ₩34,022 | ₩34,035 | -0.12% | 3만 |
|---|
| 2025.12.18 | ₩34,142 | ₩34,169 | ₩33,982 | ₩34,075 | -0.20% | 3.5만 |
|---|
| 2025.12.17 | ₩34,102 | ₩34,302 | ₩34,078 | ₩34,155 | +0.16% | 1.6만 |
|---|
| 2025.12.16 | ₩34,069 | ₩34,102 | ₩33,942 | ₩34,009 | -0.18% | 2.1만 |
|---|
| 2025.12.15 | ₩33,942 | ₩34,182 | ₩33,929 | ₩34,182 | +0.71% | 2.9만 |
|---|
| 2025.12.12 | ₩33,902 | ₩33,906 | ₩33,702 | ₩33,755 | -0.43% | 5.1만 |
|---|
| 2025.12.11 | ₩33,768 | ₩34,055 | ₩33,768 | ₩33,902 | +0.40% | 4.6만 |
|---|
| 2025.12.10 | ₩33,795 | ₩33,836 | ₩33,461 | ₩33,755 | -0.12% | 5.5만 |
|---|
| 2025.12.09 | ₩33,808 | ₩33,902 | ₩33,782 | ₩33,782 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩33,808 | ₩33,857 | ₩33,768 | ₩33,808 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩33,808 | ₩33,808 | ₩33,742 | ₩33,795 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,835 | ₩33,859 | ₩33,790 | ₩33,795 | -0.12% | 2만 |
|---|
| 2025.12.03 | ₩33,835 | ₩33,973 | ₩33,822 | ₩33,822 | -0.04% | 2.5만 |
|---|
| 2025.12.02 | ₩34,022 | ₩34,022 | ₩33,808 | ₩33,808 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩33,862 | ₩34,035 | ₩33,782 | ₩33,782 | -0.24% | 2.6만 |
|---|
| 2025.11.28 | ₩34,035 | ₩34,049 | ₩33,835 | ₩33,835 | -0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩33,969 | ₩34,035 | ₩33,875 | ₩33,982 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩33,902 | ₩33,955 | ₩33,875 | ₩33,909 | +0.02% | 1.5만 |
|---|
| 2025.11.24 | ₩33,963 | ₩34,002 | ₩33,889 | ₩33,889 | -0.22% | 3.1만 |
|---|
| 2025.11.21 | ₩34,155 | ₩34,155 | ₩33,902 | ₩34,043 | -0.33% | 8.4천 |
|---|
| 2025.11.20 | ₩34,037 | ₩34,113 | ₩34,037 | ₩34,102 | +0.19% | 6.6천 |
|---|
| 2025.11.19 | ₩34,035 | ₩34,182 | ₩34,035 | ₩34,182 | +0.43% | 1.6만 |
|---|
| 2025.11.18 | ₩34,115 | ₩34,129 | ₩34,035 | ₩34,115 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩34,115 | ₩34,142 | ₩34,089 | ₩34,142 | +0.08% | 6.6천 |
|---|
| 2025.11.14 | ₩34,182 | ₩34,182 | ₩34,102 | ₩34,129 | -0.16% | 4.3천 |
|---|
| 2025.11.13 | ₩34,236 | ₩34,236 | ₩34,169 | ₩34,182 | -0.16% | 6.2천 |
|---|
| 2025.11.12 | ₩34,105 | ₩34,256 | ₩34,102 | ₩34,256 | +0.44% | 8.3천 |
|---|
| 2025.11.11 | ₩34,122 | ₩34,209 | ₩34,075 | ₩34,129 | +0.02% | 9천 |
|---|
| 2025.11.10 | ₩34,169 | ₩34,209 | ₩34,022 | ₩34,155 | -0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩34,196 | ₩34,202 | ₩34,129 | ₩34,169 | -0.08% | 1.8만 |
|---|
| 2025.11.06 | ₩34,102 | ₩34,196 | ₩34,075 | ₩34,196 | +0.27% | 7.6천 |
|---|
| 2025.11.05 | ₩33,969 | ₩34,102 | ₩33,902 | ₩34,099 | +0.39% | 1.4만 |
|---|
| 2025.11.04 | ₩34,169 | ₩34,169 | ₩33,986 | ₩33,986 | -0.54% | 4.5천 |
|---|
| 2025.11.03 | ₩34,102 | ₩34,196 | ₩34,102 | ₩34,130 | +0.08% | 9천 |
|---|
| 2025.10.31 | ₩34,089 | ₩34,102 | ₩33,889 | ₩34,102 | +0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩34,055 | ₩34,055 | ₩33,969 | ₩33,969 | -0.25% | 1.1만 |
|---|
| 2025.10.29 | ₩33,902 | ₩34,069 | ₩33,902 | ₩34,002 | +0.30% | 1.3만 |
|---|
| 2025.10.28 | ₩33,995 | ₩34,102 | ₩33,862 | ₩34,035 | +0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,915 | ₩33,922 | ₩33,808 | ₩33,922 | +0.02% | 1.2만 |
|---|
| 2025.10.24 | ₩34,075 | ₩34,075 | ₩33,849 | ₩33,929 | -0.43% | 9.3천 |
|---|
| 2025.10.23 | ₩34,162 | ₩34,162 | ₩33,902 | ₩33,902 | -0.76% | 8.8천 |
|---|
| 2025.10.22 | ₩33,902 | ₩33,969 | ₩33,795 | ₩33,902 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩33,902 | ₩33,902 | ₩33,835 | ₩33,902 | 0.00% | 8.1천 |
|---|
| 2025.10.20 | ₩33,929 | ₩33,969 | ₩33,768 | ₩33,929 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩33,989 | ₩33,989 | ₩33,742 | ₩33,742 | -0.73% | 9.1천 |
|---|
| 2025.10.16 | ₩33,982 | ₩34,055 | ₩33,942 | ₩33,969 | -0.04% | 7천 |
|---|
| 2025.10.15 | ₩34,142 | ₩34,142 | ₩33,902 | ₩33,982 | -0.47% | 1.7만 |
|---|
| 2025.10.14 | ₩33,915 | ₩34,209 | ₩33,915 | ₩33,982 | +0.20% | 1.2만 |
|---|
| 2025.10.13 | ₩34,155 | ₩34,155 | ₩33,902 | ₩34,062 | -0.27% | 1만 |
|---|
| 2025.10.10 | ₩33,929 | ₩34,262 | ₩33,835 | ₩33,969 | +0.12% | 2.8만 |
|---|