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 | ₩33,430 | ₩33,589 | ₩33,430 | ₩33,589 | +0.48% | 5.3천 |
| 2026.10.08 | ₩33,390 | ₩33,510 | ₩33,390 | ₩33,430 | +0.12% | 1.7만 |
| 2026.10.07 | ₩33,751 | ₩33,751 | ₩33,497 | ₩33,497 | -0.75% | 1.6만 |
| 2026.10.06 | ₩33,550 | ₩33,644 | ₩33,537 | ₩33,537 | -0.04% | 8.8천 |
| 2026.10.05 | ₩33,670 | ₩33,761 | ₩33,537 | ₩33,550 | -0.36% | 1.5만 |
| 2026.10.02 | ₩33,704 | ₩33,871 | ₩33,564 | ₩33,670 | -0.10% | 2만 |
| 2026.10.01 | ₩33,670 | ₩33,868 | ₩33,470 | ₩33,549 | -0.36% | 4만 |
| 2026.09.30 | ₩33,991 | ₩34,191 | ₩33,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,191 |
| +0.59% |
| 6.3만 |
| 2026.09.29 | ₩34,097 | ₩34,271 | ₩33,871 | ₩33,897 | -0.59% | 5만 |
|---|
| 2026.09.28 | ₩34,164 | ₩34,191 | ₩33,900 | ₩34,031 | -0.39% | 3.7만 |
|---|
| 2026.09.25 | ₩34,311 | ₩34,311 | ₩34,151 | ₩34,151 | -0.47% | 1.4만 |
|---|
| 2026.09.24 | ₩34,258 | ₩34,271 | ₩33,844 | ₩34,258 | 0.00% | 1.4만 |
|---|
| 2026.09.23 | ₩34,204 | ₩34,351 | ₩34,191 | ₩34,338 | +0.39% | 1만 |
|---|
| 2026.09.22 | ₩34,284 | ₩34,284 | ₩34,218 | ₩34,231 | -0.16% | 1.3만 |
|---|
| 2026.09.21 | ₩34,244 | ₩34,351 | ₩34,179 | ₩34,271 | +0.08% | 8.8천 |
|---|
| 2026.09.18 | ₩34,198 | ₩34,362 | ₩34,198 | ₩34,284 | +0.25% | 1.6만 |
|---|
| 2026.09.17 | ₩34,231 | ₩34,268 | ₩34,164 | ₩34,204 | -0.08% | 7.2천 |
|---|
| 2026.09.16 | ₩34,044 | ₩34,268 | ₩34,044 | ₩34,238 | +0.57% | 9.1천 |
|---|
| 2026.09.15 | ₩34,084 | ₩34,138 | ₩34,057 | ₩34,097 | +0.04% | 9.9천 |
|---|
| 2026.09.14 | ₩33,977 | ₩34,164 | ₩33,977 | ₩33,977 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩34,017 | ₩34,017 | ₩33,924 | ₩34,004 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩33,871 | ₩34,031 | ₩33,857 | ₩33,897 | +0.08% | 1.5만 |
|---|
| 2026.09.09 | ₩33,897 | ₩33,911 | ₩33,871 | ₩33,871 | -0.08% | 9.3천 |
|---|
| 2026.09.08 | ₩33,871 | ₩33,911 | ₩33,871 | ₩33,911 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩33,897 | ₩33,897 | ₩33,871 | ₩33,884 | -0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩33,897 | ₩33,897 | ₩33,857 | ₩33,897 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩33,897 | ₩33,897 | ₩33,857 | ₩33,897 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩33,857 | ₩33,897 | ₩33,857 | ₩33,897 | +0.12% | 8.3천 |
|---|
| 2026.08.31 | ₩33,897 | ₩33,897 | ₩33,857 | ₩33,857 | -0.12% | 1.2만 |
|---|
| 2026.08.28 | ₩33,897 | ₩33,904 | ₩33,831 | ₩33,884 | -0.04% | 2.2만 |
|---|
| 2026.08.27 | ₩33,831 | ₩33,924 | ₩33,831 | ₩33,897 | +0.20% | 2.4만 |
|---|
| 2026.08.26 | ₩33,897 | ₩33,897 | ₩33,796 | ₩33,857 | -0.12% | 2.6만 |
|---|
| 2026.08.25 | ₩33,971 | ₩33,971 | ₩33,844 | ₩33,865 | -0.31% | 1.4만 |
|---|
| 2026.08.24 | ₩33,897 | ₩33,897 | ₩33,831 | ₩33,871 | -0.08% | 2.7만 |
|---|
| 2026.08.21 | ₩33,857 | ₩33,897 | ₩33,857 | ₩33,884 | +0.08% | 1.8만 |
|---|
| 2026.08.20 | ₩33,871 | ₩33,937 | ₩33,831 | ₩33,871 | 0.00% | 2.4만 |
|---|
| 2026.08.19 | ₩33,924 | ₩33,924 | ₩33,871 | ₩33,871 | -0.16% | 9.4천 |
|---|
| 2026.08.18 | ₩33,937 | ₩33,937 | ₩33,851 | ₩33,871 | -0.20% | 1.2만 |
|---|
| 2026.08.17 | ₩33,931 | ₩33,944 | ₩33,859 | ₩33,937 | +0.02% | 1.4만 |
|---|
| 2026.08.14 | ₩34,097 | ₩34,148 | ₩33,964 | ₩33,975 | -0.36% | 8.7천 |
|---|
| 2026.08.13 | ₩34,097 | ₩34,127 | ₩34,044 | ₩34,097 | 0.00% | 9.6천 |
|---|
| 2026.08.12 | ₩34,104 | ₩34,118 | ₩34,044 | ₩34,097 | -0.02% | 5.2천 |
|---|
| 2026.08.11 | ₩34,097 | ₩34,178 | ₩34,044 | ₩34,104 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩34,178 | ₩34,178 | ₩34,031 | ₩34,097 | -0.23% | 1.2만 |
|---|
| 2026.08.07 | ₩34,057 | ₩34,138 | ₩33,964 | ₩34,138 | +0.24% | 1.3만 |
|---|
| 2026.08.06 | ₩34,031 | ₩34,159 | ₩33,964 | ₩34,051 | +0.06% | 8.5천 |
|---|
| 2026.08.05 | ₩33,917 | ₩34,004 | ₩33,917 | ₩33,964 | +0.14% | 8.7천 |
|---|
| 2026.08.04 | ₩33,737 | ₩34,004 | ₩33,737 | ₩34,004 | +0.79% | 2만 |
|---|
| 2026.08.03 | ₩34,071 | ₩34,071 | ₩33,844 | ₩33,884 | -0.55% | 1.5만 |
|---|
| 2026.07.31 | ₩34,084 | ₩34,084 | ₩33,871 | ₩33,871 | -0.63% | 2.2만 |
|---|
| 2026.07.30 | ₩34,097 | ₩34,097 | ₩33,900 | ₩33,924 | -0.51% | 7.2천 |
|---|
| 2026.07.29 | ₩34,138 | ₩34,138 | ₩33,991 | ₩34,031 | -0.31% | 1.1만 |
|---|
| 2026.07.28 | ₩34,071 | ₩34,097 | ₩33,964 | ₩34,071 | 0.00% | 7.3천 |
|---|
| 2026.07.27 | ₩33,744 | ₩33,951 | ₩33,697 | ₩33,951 | +0.61% | 7.9천 |
|---|
| 2026.07.24 | ₩33,713 | ₩33,730 | ₩33,670 | ₩33,697 | -0.05% | 7.2천 |
|---|
| 2026.07.23 | ₩33,937 | ₩34,164 | ₩33,710 | ₩33,710 | -0.67% | 1.7만 |
|---|
| 2026.07.22 | ₩33,764 | ₩33,783 | ₩33,716 | ₩33,751 | -0.04% | 1.4만 |
|---|
| 2026.07.21 | ₩33,924 | ₩34,138 | ₩33,737 | ₩33,777 | -0.43% | 1.4만 |
|---|
| 2026.07.20 | ₩34,151 | ₩34,178 | ₩33,791 | ₩33,831 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩33,791 | ₩34,004 | ₩33,784 | ₩33,857 | +0.20% | 1.2만 |
|---|
| 2026.07.16 | ₩33,844 | ₩33,924 | ₩33,831 | ₩33,844 | 0.00% | 9.8천 |
|---|
| 2026.07.15 | ₩34,178 | ₩34,231 | ₩33,897 | ₩33,924 | -0.74% | 9.5천 |
|---|
| 2026.07.14 | ₩33,697 | ₩33,921 | ₩33,697 | ₩33,831 | +0.40% | 1.1만 |
|---|
| 2026.07.13 | ₩33,871 | ₩33,964 | ₩33,871 | ₩33,884 | +0.04% | 6.3천 |
|---|
| 2026.07.10 | ₩34,071 | ₩34,071 | ₩33,871 | ₩33,911 | -0.47% | 8.3천 |
|---|
| 2026.07.09 | ₩33,884 | ₩33,911 | ₩33,764 | ₩33,911 | +0.08% | 1.8만 |
|---|
| 2026.07.08 | ₩33,777 | ₩33,884 | ₩33,777 | ₩33,844 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩33,697 | ₩33,777 | ₩33,697 | ₩33,764 | +0.20% | 1.5만 |
|---|
| 2026.07.06 | ₩33,697 | ₩33,791 | ₩33,670 | ₩33,684 | -0.04% | 1.4만 |
|---|
| 2026.07.02 | ₩33,684 | ₩33,684 | ₩33,617 | ₩33,636 | -0.14% | 2.5만 |
|---|
| 2026.07.01 | ₩33,497 | ₩33,710 | ₩33,497 | ₩33,590 | +0.28% | 5만 |
|---|
| 2026.06.30 | ₩34,311 | ₩34,311 | ₩33,937 | ₩33,937 | -1.09% | 7.4만 |
|---|
| 2026.06.29 | ₩34,178 | ₩34,244 | ₩34,164 | ₩34,244 | +0.20% | 2.1만 |
|---|
| 2026.06.26 | ₩34,057 | ₩34,178 | ₩34,057 | ₩34,124 | +0.20% | 1.1만 |
|---|
| 2026.06.25 | ₩34,178 | ₩34,178 | ₩34,057 | ₩34,097 | -0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩34,124 | ₩34,164 | ₩34,057 | ₩34,111 | -0.04% | 9.9천 |
|---|
| 2026.06.23 | ₩34,151 | ₩34,164 | ₩34,057 | ₩34,057 | -0.27% | 2.2만 |
|---|
| 2026.06.22 | ₩34,298 | ₩34,298 | ₩34,097 | ₩34,178 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩34,151 | ₩34,164 | ₩34,097 | ₩34,138 | -0.04% | 2만 |
|---|
| 2026.06.17 | ₩34,111 | ₩34,151 | ₩34,084 | ₩34,151 | +0.12% | 1.1만 |
|---|
| 2026.06.16 | ₩34,124 | ₩34,164 | ₩34,097 | ₩34,111 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩34,084 | ₩34,124 | ₩34,084 | ₩34,124 | +0.12% | 1.2만 |
|---|
| 2026.06.12 | ₩34,118 | ₩34,164 | ₩34,071 | ₩34,071 | -0.14% | 2.2만 |
|---|
| 2026.06.11 | ₩34,164 | ₩34,164 | ₩34,071 | ₩34,097 | -0.20% | 1.8만 |
|---|
| 2026.06.10 | ₩34,151 | ₩34,164 | ₩34,111 | ₩34,124 | -0.08% | 9천 |
|---|
| 2026.06.09 | ₩34,151 | ₩34,164 | ₩34,111 | ₩34,151 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩34,057 | ₩34,224 | ₩34,057 | ₩34,178 | +0.35% | 7.9천 |
|---|
| 2026.06.05 | ₩34,258 | ₩34,258 | ₩34,131 | ₩34,164 | -0.27% | 1.1만 |
|---|
| 2026.06.04 | ₩34,191 | ₩34,271 | ₩34,164 | ₩34,258 | +0.20% | 9.8천 |
|---|
| 2026.06.03 | ₩34,164 | ₩34,284 | ₩34,164 | ₩34,284 | +0.35% | 5.9천 |
|---|
| 2026.06.02 | ₩34,164 | ₩34,284 | ₩34,164 | ₩34,284 | +0.35% | 5.5천 |
|---|
| 2026.06.01 | ₩34,124 | ₩34,311 | ₩34,111 | ₩34,311 | +0.55% | 2.7만 |
|---|
| 2026.05.29 | ₩34,132 | ₩34,231 | ₩34,124 | ₩34,124 | -0.02% | 1.9만 |
|---|
| 2026.05.28 | ₩34,111 | ₩34,258 | ₩34,091 | ₩34,164 | +0.16% | 1.2만 |
|---|
| 2026.05.27 | ₩34,135 | ₩34,151 | ₩34,044 | ₩34,151 | +0.05% | 8.4천 |
|---|
| 2026.05.26 | ₩34,084 | ₩34,191 | ₩34,084 | ₩34,138 | +0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩34,057 | ₩34,084 | ₩34,004 | ₩34,071 | +0.04% | 1.3만 |
|---|
| 2026.05.21 | ₩34,037 | ₩34,057 | ₩33,964 | ₩34,057 | +0.06% | 1.7만 |
|---|
| 2026.05.20 | ₩34,031 | ₩34,044 | ₩33,991 | ₩34,031 | 0.00% | 1만 |
|---|
| 2026.05.19 | ₩34,057 | ₩34,057 | ₩34,031 | ₩34,031 | -0.08% | 6.1천 |
|---|
| 2026.05.18 | ₩34,004 | ₩34,057 | ₩33,951 | ₩34,057 | +0.16% | 2.1만 |
|---|
| 2026.05.15 | ₩34,124 | ₩34,124 | ₩34,004 | ₩34,004 | -0.35% | 1.1만 |
|---|
| 2026.05.14 | ₩34,044 | ₩34,215 | ₩34,044 | ₩34,097 | +0.16% | 2.5만 |
|---|
| 2026.05.13 | ₩34,017 | ₩34,044 | ₩34,004 | ₩34,044 | +0.08% | 1.4만 |
|---|
| 2026.05.12 | ₩34,004 | ₩34,017 | ₩33,977 | ₩34,004 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩33,937 | ₩34,004 | ₩33,937 | ₩34,004 | +0.20% | 1.5만 |
|---|
| 2026.05.08 | ₩33,964 | ₩33,977 | ₩33,897 | ₩33,951 | -0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩33,876 | ₩34,031 | ₩33,831 | ₩33,957 | +0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩33,897 | ₩33,937 | ₩33,831 | ₩33,904 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩33,857 | ₩33,884 | ₩33,833 | ₩33,884 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩33,831 | ₩33,844 | ₩33,764 | ₩33,844 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩33,737 | ₩33,831 | ₩33,724 | ₩33,817 | +0.24% | 2.7만 |
|---|
| 2026.04.30 | ₩33,751 | ₩33,764 | ₩33,724 | ₩33,764 | +0.04% | 1.3만 |
|---|
| 2026.04.29 | ₩33,690 | ₩33,737 | ₩33,684 | ₩33,724 | +0.10% | 8.5천 |
|---|
| 2026.04.28 | ₩33,697 | ₩33,697 | ₩33,630 | ₩33,670 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩33,710 | ₩33,737 | ₩33,689 | ₩33,697 | -0.04% | 3.6만 |
|---|
| 2026.04.24 | ₩33,657 | ₩33,710 | ₩33,644 | ₩33,704 | +0.14% | 1.8만 |
|---|
| 2026.04.23 | ₩33,697 | ₩33,710 | ₩33,630 | ₩33,645 | -0.15% | 4.1만 |
|---|
| 2026.04.22 | ₩33,697 | ₩33,724 | ₩33,670 | ₩33,704 | +0.02% | 2.3만 |
|---|
| 2026.04.21 | ₩33,751 | ₩33,751 | ₩33,684 | ₩33,710 | -0.12% | 2.2만 |
|---|
| 2026.04.20 | ₩33,737 | ₩33,804 | ₩33,710 | ₩33,777 | +0.12% | 3.9만 |
|---|
| 2026.04.17 | ₩33,697 | ₩33,724 | ₩33,657 | ₩33,710 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩33,697 | ₩33,764 | ₩33,644 | ₩33,644 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩33,697 | ₩33,764 | ₩33,630 | ₩33,697 | 0.00% | 2만 |
|---|
| 2026.04.14 | ₩33,697 | ₩33,817 | ₩33,630 | ₩33,630 | -0.20% | 3.8만 |
|---|
| 2026.04.13 | ₩33,590 | ₩33,764 | ₩33,584 | ₩33,697 | +0.32% | 3.9만 |
|---|
| 2026.04.10 | ₩33,489 | ₩33,590 | ₩33,477 | ₩33,577 | +0.26% | 2.8만 |
|---|
| 2026.04.09 | ₩33,604 | ₩33,604 | ₩33,417 | ₩33,550 | -0.16% | 2.4만 |
|---|
| 2026.04.08 | ₩33,377 | ₩33,564 | ₩33,377 | ₩33,417 | +0.12% | 3.1만 |
|---|
| 2026.04.07 | ₩33,364 | ₩33,364 | ₩33,297 | ₩33,297 | -0.20% | 2만 |
|---|
| 2026.04.06 | ₩33,377 | ₩33,524 | ₩33,257 | ₩33,457 | +0.24% | 1.3만 |
|---|
| 2026.04.02 | ₩33,364 | ₩33,497 | ₩33,230 | ₩33,377 | +0.04% | 2만 |
|---|
| 2026.04.01 | ₩33,203 | ₩33,497 | ₩32,990 | ₩33,377 | +0.52% | 5.7만 |
|---|
| 2026.03.31 | ₩33,500 | ₩33,744 | ₩33,497 | ₩33,577 | +0.23% | 10.4만 |
|---|
| 2026.03.30 | ₩33,297 | ₩33,710 | ₩33,297 | ₩33,697 | +1.20% | 4.7만 |
|---|
| 2026.03.27 | ₩33,644 | ₩33,644 | ₩33,150 | ₩33,270 | -1.11% | 3만 |
|---|
| 2026.03.26 | ₩33,677 | ₩33,710 | ₩33,617 | ₩33,617 | -0.18% | 1.7만 |
|---|
| 2026.03.25 | ₩33,630 | ₩33,730 | ₩33,630 | ₩33,697 | +0.20% | 3.3만 |
|---|
| 2026.03.24 | ₩33,564 | ₩33,604 | ₩33,497 | ₩33,604 | +0.12% | 3.9만 |
|---|
| 2026.03.23 | ₩33,430 | ₩33,577 | ₩33,430 | ₩33,577 | +0.44% | 7.7만 |
|---|
| 2026.03.20 | ₩33,604 | ₩33,737 | ₩33,444 | ₩33,497 | -0.32% | 4.8만 |
|---|
| 2026.03.19 | ₩33,897 | ₩33,937 | ₩33,470 | ₩33,577 | -0.94% | 6만 |
|---|
| 2026.03.18 | ₩34,031 | ₩34,044 | ₩33,871 | ₩33,871 | -0.47% | 4.6만 |
|---|
| 2026.03.17 | ₩34,136 | ₩34,164 | ₩33,964 | ₩34,031 | -0.31% | 3.9만 |
|---|
| 2026.03.16 | ₩34,111 | ₩34,151 | ₩34,017 | ₩34,138 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩34,111 | ₩34,164 | ₩34,004 | ₩34,111 | 0.00% | 5.4만 |
|---|
| 2026.03.12 | ₩34,204 | ₩34,204 | ₩34,044 | ₩34,044 | -0.47% | 2.1만 |
|---|
| 2026.03.11 | ₩34,204 | ₩34,231 | ₩34,004 | ₩34,164 | -0.12% | 3.1만 |
|---|
| 2026.03.10 | ₩34,151 | ₩34,231 | ₩34,138 | ₩34,164 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩34,164 | ₩34,218 | ₩34,097 | ₩34,191 | +0.08% | 1.5만 |
|---|
| 2026.03.06 | ₩34,271 | ₩34,271 | ₩34,178 | ₩34,231 | -0.12% | 1.7만 |
|---|
| 2026.03.05 | ₩34,231 | ₩34,271 | ₩34,175 | ₩34,271 | +0.12% | 2.7만 |
|---|
| 2026.03.04 | ₩34,244 | ₩34,258 | ₩34,164 | ₩34,231 | -0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩34,204 | ₩34,244 | ₩34,057 | ₩34,244 | +0.12% | 2.2만 |
|---|
| 2026.03.02 | ₩34,164 | ₩34,231 | ₩34,164 | ₩34,231 | +0.20% | 3.7천 |
|---|
| 2026.02.27 | ₩34,204 | ₩34,231 | ₩34,138 | ₩34,138 | -0.20% | 5.5만 |
|---|
| 2026.02.26 | ₩34,154 | ₩34,204 | ₩34,154 | ₩34,191 | +0.11% | 9천 |
|---|
| 2026.02.25 | ₩34,191 | ₩34,191 | ₩34,164 | ₩34,191 | 0.00% | 7.7천 |
|---|
| 2026.02.24 | ₩34,178 | ₩34,191 | ₩34,124 | ₩34,191 | +0.04% | 1.2만 |
|---|
| 2026.02.23 | ₩34,164 | ₩34,178 | ₩34,164 | ₩34,164 | 0.00% | 9천 |
|---|
| 2026.02.20 | ₩34,124 | ₩34,204 | ₩34,111 | ₩34,164 | +0.12% | 1.6만 |
|---|
| 2026.02.19 | ₩34,138 | ₩34,151 | ₩34,111 | ₩34,138 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩34,138 | ₩34,151 | ₩34,124 | ₩34,138 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩34,138 | ₩34,151 | ₩34,097 | ₩34,124 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩34,138 | ₩34,151 | ₩34,118 | ₩34,138 | 0.00% | 2.7만 |
|---|
| 2026.02.12 | ₩34,124 | ₩34,138 | ₩34,097 | ₩34,138 | +0.04% | 5천 |
|---|
| 2026.02.11 | ₩34,044 | ₩34,124 | ₩34,031 | ₩34,124 | +0.24% | 9.6천 |
|---|
| 2026.02.10 | ₩34,111 | ₩34,124 | ₩34,071 | ₩34,124 | +0.04% | 8.4천 |
|---|
| 2026.02.09 | ₩34,111 | ₩34,111 | ₩33,964 | ₩34,111 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩34,111 | ₩34,111 | ₩34,071 | ₩34,097 | -0.04% | 5.4천 |
|---|
| 2026.02.05 | ₩34,004 | ₩34,084 | ₩33,964 | ₩34,044 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,977 | ₩34,097 | ₩33,977 | ₩34,004 | +0.08% | 6.3천 |
|---|
| 2026.02.03 | ₩34,164 | ₩34,171 | ₩34,097 | ₩34,097 | -0.20% | 7.5천 |
|---|
| 2026.02.02 | ₩34,097 | ₩34,151 | ₩33,964 | ₩34,151 | +0.16% | 1.1만 |
|---|
| 2026.01.30 | ₩34,191 | ₩34,191 | ₩33,911 | ₩34,097 | -0.27% | 2만 |
|---|
| 2026.01.29 | ₩34,031 | ₩34,124 | ₩33,964 | ₩34,124 | +0.27% | 1.1만 |
|---|
| 2026.01.28 | ₩34,383 | ₩34,383 | ₩34,111 | ₩34,111 | -0.79% | 3.7만 |
|---|
| 2026.01.27 | ₩34,418 | ₩34,431 | ₩34,311 | ₩34,358 | -0.17% | 1.7만 |
|---|
| 2026.01.26 | ₩34,551 | ₩34,551 | ₩34,272 | ₩34,431 | -0.35% | 9.1천 |
|---|
| 2026.01.23 | ₩34,299 | ₩34,378 | ₩34,299 | ₩34,364 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩34,307 | ₩34,378 | ₩34,204 | ₩34,364 | +0.17% | 1.2만 |
|---|
| 2026.01.21 | ₩34,115 | ₩34,191 | ₩34,115 | ₩34,191 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩34,044 | ₩34,191 | ₩34,004 | ₩34,031 | -0.04% | 3.1만 |
|---|
| 2026.01.16 | ₩34,097 | ₩34,131 | ₩33,964 | ₩34,057 | -0.12% | 1.4만 |
|---|
| 2026.01.15 | ₩34,004 | ₩34,191 | ₩33,897 | ₩34,097 | +0.27% | 9.1천 |
|---|
| 2026.01.14 | ₩33,791 | ₩34,004 | ₩33,791 | ₩33,977 | +0.55% | 1.6만 |
|---|
| 2026.01.13 | ₩33,777 | ₩34,057 | ₩33,737 | ₩33,737 | -0.12% | 8.4만 |
|---|
| 2026.01.12 | ₩34,218 | ₩34,218 | ₩33,884 | ₩33,884 | -0.98% | 4.2만 |
|---|
| 2026.01.09 | ₩34,164 | ₩34,231 | ₩33,977 | ₩33,977 | -0.55% | 3.8만 |
|---|
| 2026.01.08 | ₩33,964 | ₩34,138 | ₩33,959 | ₩34,111 | +0.43% | 2.2만 |
|---|
| 2026.01.07 | ₩33,897 | ₩33,964 | ₩33,857 | ₩33,964 | +0.20% | 1만 |
|---|
| 2026.01.06 | ₩33,897 | ₩33,897 | ₩33,844 | ₩33,871 | -0.08% | 7.5천 |
|---|
| 2026.01.05 | ₩33,884 | ₩34,017 | ₩33,857 | ₩33,897 | +0.04% | 3만 |
|---|
| 2026.01.02 | ₩33,791 | ₩33,857 | ₩33,764 | ₩33,817 | +0.08% | 2.9만 |
|---|
| 2025.12.31 | ₩33,670 | ₩33,817 | ₩33,670 | ₩33,724 | +0.16% | 5.3만 |
|---|
| 2025.12.30 | ₩34,351 | ₩34,378 | ₩34,282 | ₩34,378 | +0.08% | 1.7만 |
|---|
| 2025.12.29 | ₩34,351 | ₩34,351 | ₩34,258 | ₩34,284 | -0.19% | 1.7만 |
|---|
| 2025.12.26 | ₩34,298 | ₩34,351 | ₩34,283 | ₩34,338 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩34,258 | ₩34,404 | ₩34,258 | ₩34,311 | +0.16% | 8.1천 |
|---|
| 2025.12.23 | ₩34,231 | ₩34,258 | ₩34,176 | ₩34,244 | +0.04% | 8.6천 |
|---|
| 2025.12.22 | ₩34,204 | ₩34,271 | ₩34,104 | ₩34,231 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩34,071 | ₩34,092 | ₩34,017 | ₩34,031 | -0.12% | 3만 |
|---|
| 2025.12.18 | ₩34,138 | ₩34,164 | ₩33,977 | ₩34,071 | -0.20% | 3.5만 |
|---|
| 2025.12.17 | ₩34,097 | ₩34,298 | ₩34,073 | ₩34,151 | +0.16% | 1.6만 |
|---|
| 2025.12.16 | ₩34,064 | ₩34,097 | ₩33,937 | ₩34,004 | -0.18% | 2.1만 |
|---|
| 2025.12.15 | ₩33,937 | ₩34,178 | ₩33,924 | ₩34,178 | +0.71% | 2.9만 |
|---|
| 2025.12.12 | ₩33,897 | ₩33,901 | ₩33,697 | ₩33,751 | -0.43% | 5.1만 |
|---|
| 2025.12.11 | ₩33,764 | ₩34,051 | ₩33,764 | ₩33,897 | +0.40% | 4.6만 |
|---|
| 2025.12.10 | ₩33,791 | ₩33,832 | ₩33,457 | ₩33,751 | -0.12% | 5.5만 |
|---|
| 2025.12.09 | ₩33,804 | ₩33,897 | ₩33,777 | ₩33,777 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩33,804 | ₩33,852 | ₩33,764 | ₩33,804 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩33,804 | ₩33,804 | ₩33,737 | ₩33,791 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,831 | ₩33,855 | ₩33,785 | ₩33,791 | -0.12% | 2만 |
|---|
| 2025.12.03 | ₩33,831 | ₩33,968 | ₩33,817 | ₩33,817 | -0.04% | 2.5만 |
|---|
| 2025.12.02 | ₩34,017 | ₩34,017 | ₩33,804 | ₩33,804 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩33,857 | ₩34,031 | ₩33,777 | ₩33,777 | -0.24% | 2.6만 |
|---|
| 2025.11.28 | ₩34,031 | ₩34,044 | ₩33,831 | ₩33,831 | -0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩33,964 | ₩34,031 | ₩33,871 | ₩33,977 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩33,897 | ₩33,951 | ₩33,871 | ₩33,904 | +0.02% | 1.5만 |
|---|
| 2025.11.24 | ₩33,959 | ₩33,997 | ₩33,884 | ₩33,884 | -0.22% | 3.1만 |
|---|
| 2025.11.21 | ₩34,151 | ₩34,151 | ₩33,897 | ₩34,039 | -0.33% | 8.4천 |
|---|
| 2025.11.20 | ₩34,032 | ₩34,108 | ₩34,032 | ₩34,097 | +0.19% | 6.6천 |
|---|
| 2025.11.19 | ₩34,031 | ₩34,178 | ₩34,031 | ₩34,178 | +0.43% | 1.6만 |
|---|
| 2025.11.18 | ₩34,111 | ₩34,124 | ₩34,031 | ₩34,111 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩34,111 | ₩34,138 | ₩34,084 | ₩34,138 | +0.08% | 6.6천 |
|---|
| 2025.11.14 | ₩34,178 | ₩34,178 | ₩34,097 | ₩34,124 | -0.16% | 4.3천 |
|---|
| 2025.11.13 | ₩34,231 | ₩34,231 | ₩34,164 | ₩34,178 | -0.16% | 6.2천 |
|---|
| 2025.11.12 | ₩34,100 | ₩34,251 | ₩34,097 | ₩34,251 | +0.44% | 8.3천 |
|---|
| 2025.11.11 | ₩34,118 | ₩34,204 | ₩34,071 | ₩34,124 | +0.02% | 9천 |
|---|
| 2025.11.10 | ₩34,164 | ₩34,204 | ₩34,017 | ₩34,151 | -0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩34,191 | ₩34,198 | ₩34,124 | ₩34,164 | -0.08% | 1.8만 |
|---|
| 2025.11.06 | ₩34,097 | ₩34,191 | ₩34,071 | ₩34,191 | +0.27% | 7.6천 |
|---|
| 2025.11.05 | ₩33,964 | ₩34,097 | ₩33,897 | ₩34,095 | +0.39% | 1.4만 |
|---|
| 2025.11.04 | ₩34,164 | ₩34,164 | ₩33,981 | ₩33,981 | -0.54% | 4.5천 |
|---|
| 2025.11.03 | ₩34,097 | ₩34,191 | ₩34,097 | ₩34,126 | +0.08% | 9천 |
|---|
| 2025.10.31 | ₩34,084 | ₩34,097 | ₩33,884 | ₩34,097 | +0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩34,051 | ₩34,051 | ₩33,964 | ₩33,964 | -0.25% | 1.1만 |
|---|
| 2025.10.29 | ₩33,897 | ₩34,064 | ₩33,897 | ₩33,997 | +0.30% | 1.3만 |
|---|
| 2025.10.28 | ₩33,991 | ₩34,097 | ₩33,857 | ₩34,031 | +0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,911 | ₩33,917 | ₩33,804 | ₩33,917 | +0.02% | 1.2만 |
|---|
| 2025.10.24 | ₩34,071 | ₩34,071 | ₩33,844 | ₩33,924 | -0.43% | 9.3천 |
|---|
| 2025.10.23 | ₩34,158 | ₩34,158 | ₩33,897 | ₩33,897 | -0.76% | 8.8천 |
|---|
| 2025.10.22 | ₩33,897 | ₩33,964 | ₩33,791 | ₩33,897 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩33,897 | ₩33,897 | ₩33,831 | ₩33,897 | 0.00% | 8.1천 |
|---|
| 2025.10.20 | ₩33,924 | ₩33,964 | ₩33,764 | ₩33,924 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩33,984 | ₩33,984 | ₩33,737 | ₩33,737 | -0.73% | 9.1천 |
|---|
| 2025.10.16 | ₩33,977 | ₩34,051 | ₩33,937 | ₩33,964 | -0.04% | 7천 |
|---|
| 2025.10.15 | ₩34,138 | ₩34,138 | ₩33,897 | ₩33,977 | -0.47% | 1.7만 |
|---|
| 2025.10.14 | ₩33,911 | ₩34,204 | ₩33,911 | ₩33,977 | +0.20% | 1.2만 |
|---|
| 2025.10.13 | ₩34,151 | ₩34,151 | ₩33,897 | ₩34,057 | -0.27% | 1만 |
|---|
| 2025.10.10 | ₩33,924 | ₩34,258 | ₩33,831 | ₩33,964 | +0.12% | 2.8만 |
|---|