시장 데이터를 불러오는 중
전체 종목
Horizon Technology Finance Corporation 6.25% Notes due 2027 과거 주가
Horizon Technology Finance Corporation 6.25% Notes due 2027 · HTFC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Technology Finance Corporation 6.25% Notes due 2027 · HTFC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,367 | ₩33,528 | ₩33,367 | ₩33,528 | +0.48% | 1.8천 |
| 2026.10.08 | ₩33,320 | ₩33,393 | ₩33,320 | ₩33,367 | +0.14% | 1.6천 |
| 2026.10.07 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
| 2026.10.06 | ₩33,420 | ₩33,474 | ₩33,259 | ₩33,274 | -0.44% | 4.1천 |
| 2026.10.05 | ₩33,246 | ₩33,353 | ₩33,232 | ₩33,340 | +0.28% | 4.1천 |
| 2026.10.02 | ₩33,232 | ₩33,466 | ₩33,219 | ₩33,219 | -0.04% | 9.3천 |
| 2026.10.01 | ₩33,581 | ₩33,662 | ₩33,336 | ₩33,655 | +0.22% | 1.8천 |
| 2026.09.30 | ₩33,300 | ₩33,528 | ₩33,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,393 |
| +0.28% |
| 7.5천 |
| 2026.09.29 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,273 | ₩33,368 | ₩33,273 | ₩33,321 | +0.15% | 3.1천 |
|---|
| 2026.09.25 | ₩33,326 | ₩33,715 | ₩33,273 | ₩33,407 | +0.24% | 5천 |
|---|
| 2026.09.24 | ₩33,286 | ₩33,513 | ₩33,273 | ₩33,326 | +0.12% | 6.1천 |
|---|
| 2026.09.23 | ₩33,407 | ₩33,431 | ₩33,273 | ₩33,273 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩33,501 | ₩33,628 | ₩33,273 | ₩33,499 | -0.00% | 3.5만 |
|---|
| 2026.09.21 | ₩33,420 | ₩33,545 | ₩33,353 | ₩33,460 | +0.12% | 6천 |
|---|
| 2026.09.18 | ₩33,514 | ₩33,514 | ₩33,353 | ₩33,460 | -0.16% | 3.9천 |
|---|
| 2026.09.17 | ₩33,273 | ₩33,528 | ₩33,273 | ₩33,340 | +0.20% | 7.8천 |
|---|
| 2026.09.16 | ₩33,380 | ₩33,528 | ₩33,326 | ₩33,528 | +0.44% | 6.8천 |
|---|
| 2026.09.15 | ₩33,407 | ₩33,595 | ₩33,326 | ₩33,380 | -0.08% | 1.2만 |
|---|
| 2026.09.14 | ₩33,608 | ₩33,916 | ₩33,608 | ₩33,755 | +0.44% | 1.8천 |
|---|
| 2026.09.11 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,601 | ₩33,769 | ₩33,601 | ₩33,769 | +0.50% | 2.1천 |
|---|
| 2026.09.09 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,554 | ₩33,785 | ₩33,528 | ₩33,785 | +0.69% | 4천 |
|---|
| 2026.09.04 | ₩33,568 | ₩33,648 | ₩33,501 | ₩33,501 | -0.20% | 6.8천 |
|---|
| 2026.09.03 | ₩33,595 | ₩33,595 | ₩33,554 | ₩33,568 | -0.08% | 3.3천 |
|---|
| 2026.09.02 | ₩33,595 | ₩33,595 | ₩33,554 | ₩33,581 | -0.04% | 7.5천 |
|---|
| 2026.09.01 | ₩33,528 | ₩33,568 | ₩33,528 | ₩33,544 | +0.05% | 7.1천 |
|---|
| 2026.08.31 | ₩33,487 | ₩33,528 | ₩33,487 | ₩33,514 | +0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩33,460 | ₩33,528 | ₩33,434 | ₩33,514 | +0.16% | 2.4천 |
|---|
| 2026.08.27 | ₩33,454 | ₩33,514 | ₩33,393 | ₩33,478 | +0.07% | 5.4천 |
|---|
| 2026.08.26 | ₩33,514 | ₩33,514 | ₩33,501 | ₩33,514 | 0.00% | 2.7천 |
|---|
| 2026.08.25 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,501 | +0.08% | 1.9천 |
|---|
| 2026.08.24 | ₩33,481 | ₩33,481 | ₩33,474 | ₩33,474 | -0.02% | 800 |
|---|
| 2026.08.21 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩33,434 | ₩33,487 | ₩33,393 | ₩33,487 | +0.16% | 2.9천 |
|---|
| 2026.08.18 | ₩33,407 | ₩33,514 | ₩33,407 | ₩33,514 | +0.32% | 1.9천 |
|---|
| 2026.08.17 | ₩33,474 | ₩33,501 | ₩33,460 | ₩33,487 | +0.04% | 4.2천 |
|---|
| 2026.08.14 | ₩33,420 | ₩33,460 | ₩33,420 | ₩33,460 | +0.12% | 7.9천 |
|---|
| 2026.08.13 | ₩33,440 | ₩33,440 | ₩33,420 | ₩33,420 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩33,447 | ₩33,454 | ₩33,434 | ₩33,434 | -0.04% | 2.8천 |
|---|
| 2026.08.11 | ₩33,501 | ₩33,501 | ₩33,420 | ₩33,420 | -0.24% | 1.8천 |
|---|
| 2026.08.10 | ₩33,434 | ₩33,474 | ₩33,407 | ₩33,474 | +0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩33,414 | ₩33,434 | ₩33,393 | ₩33,393 | -0.06% | 1.5만 |
|---|
| 2026.08.06 | ₩33,326 | ₩33,393 | ₩33,326 | ₩33,393 | +0.20% | 1.2만 |
|---|
| 2026.08.05 | ₩33,393 | ₩33,393 | ₩33,369 | ₩33,393 | 0.00% | 2.4천 |
|---|
| 2026.08.04 | ₩33,286 | ₩33,393 | ₩33,286 | ₩33,326 | +0.12% | 4.6천 |
|---|
| 2026.08.03 | ₩33,300 | ₩33,380 | ₩33,300 | ₩33,380 | +0.24% | 3.1천 |
|---|
| 2026.07.31 | ₩33,206 | ₩33,259 | ₩33,206 | ₩33,259 | +0.16% | 600 |
|---|
| 2026.07.30 | ₩33,206 | ₩33,367 | ₩33,152 | ₩33,165 | -0.12% | 2천 |
|---|
| 2026.07.29 | ₩33,313 | ₩33,313 | ₩33,179 | ₩33,206 | -0.32% | 4.8천 |
|---|
| 2026.07.28 | ₩33,313 | ₩33,393 | ₩33,313 | ₩33,393 | +0.24% | 1.1천 |
|---|
| 2026.07.27 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,353 | ₩33,353 | ₩33,326 | ₩33,326 | -0.08% | 2.5천 |
|---|
| 2026.07.23 | ₩33,380 | ₩33,393 | ₩33,380 | ₩33,393 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,300 | ₩33,300 | ₩33,259 | ₩33,273 | -0.08% | 2.9천 |
|---|
| 2026.07.20 | ₩33,434 | ₩33,434 | ₩33,420 | ₩33,420 | -0.04% | 1.4천 |
|---|
| 2026.07.17 | ₩33,474 | ₩33,474 | ₩33,407 | ₩33,407 | -0.20% | 2.8천 |
|---|
| 2026.07.16 | ₩33,581 | ₩33,581 | ₩33,447 | ₩33,447 | -0.40% | 2.2천 |
|---|
| 2026.07.15 | ₩33,434 | ₩33,549 | ₩33,434 | ₩33,549 | +0.34% | 4.8천 |
|---|
| 2026.07.14 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,326 | ₩33,434 | ₩33,326 | ₩33,434 | +0.32% | 1.3천 |
|---|
| 2026.07.10 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩33,430 | ₩33,430 | ₩33,273 | ₩33,273 | -0.47% | 1.2천 |
|---|
| 2026.07.07 | ₩33,277 | ₩33,286 | ₩33,192 | ₩33,266 | -0.03% | 2.2천 |
|---|
| 2026.07.06 | ₩33,192 | ₩33,286 | ₩33,192 | ₩33,192 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩33,420 | ₩33,420 | ₩33,192 | ₩33,226 | -0.58% | 2.1천 |
|---|
| 2026.07.01 | ₩33,420 | ₩33,420 | ₩33,286 | ₩33,286 | -0.40% | 600 |
|---|
| 2026.06.30 | ₩33,259 | ₩33,420 | ₩33,192 | ₩33,306 | +0.14% | 2.4천 |
|---|
| 2026.06.29 | ₩33,420 | ₩33,420 | ₩33,165 | ₩33,259 | -0.48% | 1.9천 |
|---|
| 2026.06.26 | ₩33,286 | ₩33,420 | ₩33,179 | ₩33,179 | -0.32% | 4.6천 |
|---|
| 2026.06.25 | ₩33,179 | ₩33,179 | ₩33,152 | ₩33,152 | -0.08% | 200 |
|---|
| 2026.06.24 | ₩33,259 | ₩33,286 | ₩33,112 | ₩33,286 | +0.08% | 1.4천 |
|---|
| 2026.06.23 | ₩33,273 | ₩33,273 | ₩33,085 | ₩33,085 | -0.56% | 1.7천 |
|---|
| 2026.06.22 | ₩33,354 | ₩33,375 | ₩33,254 | ₩33,254 | -0.30% | 4천 |
|---|
| 2026.06.18 | ₩33,286 | ₩33,353 | ₩33,286 | ₩33,340 | +0.16% | 1천 |
|---|
| 2026.06.17 | ₩33,259 | ₩33,293 | ₩33,259 | ₩33,273 | +0.04% | 1.1천 |
|---|
| 2026.06.16 | ₩33,302 | ₩33,420 | ₩33,302 | ₩33,420 | +0.35% | 2.9천 |
|---|
| 2026.06.15 | ₩33,259 | ₩33,259 | ₩33,232 | ₩33,232 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩33,420 | ₩33,556 | ₩33,332 | ₩33,556 | +0.41% | 4.8천 |
|---|
| 2026.06.11 | ₩33,493 | ₩33,541 | ₩33,353 | ₩33,380 | -0.34% | 2.4천 |
|---|
| 2026.06.10 | ₩33,528 | ₩33,541 | ₩33,454 | ₩33,541 | +0.04% | 1.9천 |
|---|
| 2026.06.09 | ₩33,313 | ₩33,447 | ₩33,313 | ₩33,447 | +0.40% | 1.9천 |
|---|
| 2026.06.08 | ₩33,554 | ₩33,554 | ₩33,420 | ₩33,447 | -0.32% | 2천 |
|---|
| 2026.06.05 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,393 | ₩33,474 | ₩33,393 | ₩33,420 | +0.08% | 1.8천 |
|---|
| 2026.06.03 | ₩33,360 | ₩33,420 | ₩33,300 | ₩33,419 | +0.18% | 2.2천 |
|---|
| 2026.06.02 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,326 | ₩33,414 | ₩33,326 | ₩33,414 | +0.26% | 1.9천 |
|---|
| 2026.05.29 | ₩33,286 | ₩33,286 | ₩33,273 | ₩33,286 | 0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩33,393 | ₩33,393 | ₩33,246 | ₩33,246 | -0.44% | 2.6천 |
|---|
| 2026.05.27 | ₩33,393 | ₩33,393 | ₩33,192 | ₩33,206 | -0.56% | 6.8천 |
|---|
| 2026.05.26 | ₩33,380 | ₩33,528 | ₩33,367 | ₩33,494 | +0.34% | 1.5천 |
|---|
| 2026.05.22 | ₩33,635 | ₩33,635 | ₩33,487 | ₩33,581 | -0.16% | 5.7천 |
|---|
| 2026.05.21 | ₩33,487 | ₩33,544 | ₩33,460 | ₩33,544 | +0.17% | 2천 |
|---|
| 2026.05.20 | ₩33,528 | ₩33,528 | ₩33,340 | ₩33,434 | -0.28% | 1.6천 |
|---|
| 2026.05.19 | ₩33,608 | ₩33,608 | ₩33,393 | ₩33,608 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩33,528 | ₩33,608 | ₩33,528 | ₩33,608 | +0.24% | 700 |
|---|
| 2026.05.15 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,528 | ₩33,541 | ₩33,313 | ₩33,474 | -0.16% | 4.2천 |
|---|
| 2026.05.13 | ₩33,528 | ₩33,608 | ₩33,407 | ₩33,541 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩33,152 | ₩33,608 | ₩33,152 | ₩33,474 | +0.97% | 5천 |
|---|
| 2026.05.11 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 800 |
|---|
| 2026.05.08 | ₩33,273 | ₩33,407 | ₩33,098 | ₩33,407 | +0.40% | 2.9천 |
|---|
| 2026.05.07 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,367 | ₩33,407 | ₩33,326 | ₩33,407 | +0.12% | 6.4천 |
|---|
| 2026.05.05 | ₩33,259 | ₩33,320 | ₩33,125 | ₩33,320 | +0.18% | 4.9천 |
|---|
| 2026.05.04 | ₩33,058 | ₩33,246 | ₩33,058 | ₩33,192 | +0.41% | 3.3천 |
|---|
| 2026.05.01 | ₩33,206 | ₩33,286 | ₩33,072 | ₩33,072 | -0.40% | 7.3천 |
|---|
| 2026.04.30 | ₩33,072 | ₩33,072 | ₩33,058 | ₩33,058 | -0.04% | 2천 |
|---|
| 2026.04.29 | ₩33,018 | ₩33,192 | ₩33,018 | ₩33,192 | +0.53% | 2.9천 |
|---|
| 2026.04.28 | ₩33,090 | ₩33,232 | ₩33,090 | ₩33,232 | +0.43% | 2.7천 |
|---|
| 2026.04.27 | ₩33,018 | ₩33,065 | ₩33,004 | ₩33,004 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩33,058 | ₩33,098 | ₩33,058 | ₩33,098 | +0.12% | 1.7천 |
|---|
| 2026.04.23 | ₩33,058 | ₩33,058 | ₩33,004 | ₩33,004 | -0.16% | 3.2천 |
|---|
| 2026.04.22 | ₩33,068 | ₩33,112 | ₩33,068 | ₩33,092 | +0.07% | 2.4천 |
|---|
| 2026.04.21 | ₩32,991 | ₩33,058 | ₩32,991 | ₩33,058 | +0.20% | 2.8천 |
|---|
| 2026.04.20 | ₩32,897 | ₩33,031 | ₩32,897 | ₩33,031 | +0.41% | 3.8천 |
|---|
| 2026.04.17 | ₩32,984 | ₩33,034 | ₩32,897 | ₩32,897 | -0.26% | 4.7천 |
|---|
| 2026.04.16 | ₩33,031 | ₩33,031 | ₩32,897 | ₩32,937 | -0.28% | 7.5천 |
|---|
| 2026.04.15 | ₩32,897 | ₩32,984 | ₩32,857 | ₩32,924 | +0.08% | 7.3천 |
|---|
| 2026.04.14 | ₩33,192 | ₩33,192 | ₩32,857 | ₩33,045 | -0.44% | 4.6천 |
|---|
| 2026.04.13 | ₩33,139 | ₩33,192 | ₩33,098 | ₩33,152 | +0.04% | 2.4천 |
|---|
| 2026.04.10 | ₩33,139 | ₩33,139 | ₩33,125 | ₩33,139 | 0.00% | 1.5천 |
|---|
| 2026.04.09 | ₩33,045 | ₩33,092 | ₩33,031 | ₩33,031 | -0.04% | 2.4천 |
|---|
| 2026.04.08 | ₩33,286 | ₩33,286 | ₩33,018 | ₩33,018 | -0.81% | 2.3천 |
|---|
| 2026.04.07 | ₩33,125 | ₩33,206 | ₩33,125 | ₩33,206 | +0.24% | 2.3천 |
|---|
| 2026.04.06 | ₩32,984 | ₩33,085 | ₩32,884 | ₩33,058 | +0.22% | 5.6천 |
|---|
| 2026.04.02 | ₩33,045 | ₩33,259 | ₩32,874 | ₩33,092 | +0.14% | 2.5천 |
|---|
| 2026.04.01 | ₩32,857 | ₩32,991 | ₩32,857 | ₩32,897 | +0.12% | 1.3만 |
|---|
| 2026.03.31 | ₩32,776 | ₩32,990 | ₩32,776 | ₩32,984 | +0.63% | 1.4만 |
|---|
| 2026.03.30 | ₩32,844 | ₩32,844 | ₩32,763 | ₩32,763 | -0.24% | 2천 |
|---|
| 2026.03.27 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩32,900 | ₩32,911 | ₩32,723 | ₩32,736 | -0.50% | 5.9천 |
|---|
| 2026.03.25 | ₩32,857 | ₩32,897 | ₩32,857 | ₩32,897 | +0.12% | 6.2천 |
|---|
| 2026.03.24 | ₩33,058 | ₩33,058 | ₩32,897 | ₩32,897 | -0.49% | 1.8천 |
|---|
| 2026.03.23 | ₩32,830 | ₩33,112 | ₩32,790 | ₩32,868 | +0.11% | 1.7만 |
|---|
| 2026.03.20 | ₩33,089 | ₩33,474 | ₩33,058 | ₩33,474 | +1.16% | 3.7천 |
|---|
| 2026.03.19 | ₩33,192 | ₩33,192 | ₩32,803 | ₩33,139 | -0.16% | 1만 |
|---|
| 2026.03.18 | ₩33,139 | ₩33,186 | ₩33,139 | ₩33,139 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩33,192 | ₩33,192 | ₩33,125 | ₩33,125 | -0.20% | 700 |
|---|
| 2026.03.16 | ₩32,951 | ₩33,246 | ₩32,951 | ₩33,246 | +0.90% | 2.4천 |
|---|
| 2026.03.13 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,595 | ₩33,595 | ₩33,420 | ₩33,434 | -0.48% | 1.9천 |
|---|
| 2026.03.11 | ₩33,554 | ₩33,620 | ₩33,554 | ₩33,608 | +0.16% | 1.4천 |
|---|
| 2026.03.10 | ₩33,595 | ₩33,619 | ₩33,454 | ₩33,596 | +0.00% | 900 |
|---|
| 2026.03.09 | ₩33,219 | ₩33,617 | ₩33,098 | ₩33,617 | +1.20% | 4.4천 |
|---|
| 2026.03.06 | ₩33,101 | ₩33,393 | ₩33,101 | ₩33,313 | +0.64% | 2.1천 |
|---|
| 2026.03.05 | ₩33,581 | ₩33,608 | ₩33,058 | ₩33,460 | -0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩33,541 | ₩33,588 | ₩32,937 | ₩33,588 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩33,849 | ₩33,849 | ₩33,688 | ₩33,688 | -0.48% | 300 |
|---|
| 2026.03.02 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,353 | ₩33,662 | ₩33,353 | ₩33,662 | +0.92% | 1.9천 |
|---|
| 2026.02.25 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩33,528 | ₩33,608 | ₩33,369 | ₩33,608 | +0.24% | 2.3천 |
|---|
| 2026.02.23 | ₩33,608 | ₩33,619 | ₩33,353 | ₩33,619 | +0.03% | 1.9천 |
|---|
| 2026.02.20 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,595 | ₩33,635 | ₩33,447 | ₩33,635 | +0.12% | 4.7천 |
|---|
| 2026.02.17 | ₩33,474 | ₩33,595 | ₩33,474 | ₩33,595 | +0.36% | 5.7천 |
|---|
| 2026.02.13 | ₩33,467 | ₩33,554 | ₩33,393 | ₩33,487 | +0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩33,595 | ₩33,595 | ₩33,486 | ₩33,486 | -0.32% | 400 |
|---|
| 2026.02.11 | ₩33,528 | ₩33,528 | ₩33,420 | ₩33,420 | -0.32% | 2.1천 |
|---|
| 2026.02.10 | ₩33,460 | ₩33,460 | ₩33,367 | ₩33,460 | 0.00% | 2.9천 |
|---|
| 2026.02.09 | ₩33,393 | ₩33,460 | ₩33,383 | ₩33,460 | +0.20% | 6.3천 |
|---|
| 2026.02.06 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩33,514 | ₩33,514 | ₩33,393 | ₩33,414 | -0.30% | 1.9천 |
|---|
| 2026.02.04 | ₩33,393 | ₩33,501 | ₩33,393 | ₩33,427 | +0.10% | 5.3천 |
|---|
| 2026.02.03 | ₩33,454 | ₩33,474 | ₩33,434 | ₩33,434 | -0.06% | 4.8천 |
|---|
| 2026.02.02 | ₩33,440 | ₩33,447 | ₩33,380 | ₩33,380 | -0.18% | 2천 |
|---|
| 2026.01.30 | ₩33,501 | ₩33,501 | ₩33,363 | ₩33,447 | -0.16% | 5.8천 |
|---|
| 2026.01.29 | ₩33,501 | ₩33,501 | ₩33,407 | ₩33,501 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩33,497 | ₩33,497 | ₩33,400 | ₩33,460 | -0.11% | 1.5천 |
|---|
| 2026.01.27 | ₩33,454 | ₩33,501 | ₩33,451 | ₩33,460 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩33,460 | ₩33,514 | ₩33,460 | ₩33,473 | +0.04% | 5.1천 |
|---|
| 2026.01.23 | ₩33,448 | ₩33,460 | ₩33,440 | ₩33,460 | +0.04% | 900 |
|---|
| 2026.01.22 | ₩33,460 | ₩33,460 | ₩33,380 | ₩33,460 | 0.00% | 3.8천 |
|---|
| 2026.01.21 | ₩33,474 | ₩33,548 | ₩33,434 | ₩33,460 | -0.04% | 7.8천 |
|---|
| 2026.01.20 | ₩33,420 | ₩33,420 | ₩33,313 | ₩33,420 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩33,367 | ₩33,420 | ₩33,367 | ₩33,420 | +0.16% | 5.5천 |
|---|
| 2026.01.15 | ₩33,300 | ₩33,420 | ₩33,300 | ₩33,360 | +0.18% | 3.1천 |
|---|
| 2026.01.14 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,407 | ₩33,407 | ₩33,340 | ₩33,367 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩33,393 | ₩33,393 | ₩33,380 | ₩33,393 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,346 | ₩33,407 | ₩33,346 | ₩33,407 | +0.18% | 5.7천 |
|---|
| 2026.01.08 | ₩33,367 | ₩33,380 | ₩33,367 | ₩33,380 | +0.04% | 4.4천 |
|---|
| 2026.01.07 | ₩33,367 | ₩33,367 | ₩33,353 | ₩33,367 | 0.00% | 6.5천 |
|---|
| 2026.01.06 | ₩33,313 | ₩33,367 | ₩33,301 | ₩33,313 | 0.00% | 5.7천 |
|---|
| 2026.01.05 | ₩33,367 | ₩33,367 | ₩33,300 | ₩33,300 | -0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩33,367 | ₩33,367 | ₩33,219 | ₩33,353 | -0.04% | 4.7천 |
|---|
| 2025.12.31 | ₩33,259 | ₩33,380 | ₩33,259 | ₩33,326 | +0.20% | 1.4만 |
|---|
| 2025.12.30 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,125 | ₩33,326 | ₩33,125 | ₩33,326 | +0.61% | 1.3천 |
|---|
| 2025.12.26 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩33,168 | ₩33,168 | ₩33,152 | ₩33,152 | -0.05% | 1천 |
|---|
| 2025.12.23 | ₩33,350 | ₩33,350 | ₩33,316 | ₩33,316 | -0.10% | 300 |
|---|
| 2025.12.22 | ₩33,313 | ₩33,313 | ₩33,286 | ₩33,286 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩33,367 | ₩33,367 | ₩33,246 | ₩33,294 | -0.22% | 1.8천 |
|---|
| 2025.12.17 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,353 | ₩33,380 | ₩33,125 | ₩33,367 | +0.04% | 2.5천 |
|---|
| 2025.12.12 | ₩33,662 | ₩33,662 | ₩33,612 | ₩33,612 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩33,434 | ₩33,648 | ₩33,434 | ₩33,608 | +0.52% | 1.7천 |
|---|
| 2025.12.10 | ₩33,541 | ₩33,635 | ₩33,541 | ₩33,615 | +0.22% | 1.8천 |
|---|
| 2025.12.09 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩33,528 | ₩33,554 | ₩33,455 | ₩33,554 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 2천 |
|---|
| 2025.12.03 | ₩33,241 | ₩33,380 | ₩33,241 | ₩33,380 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩33,447 | ₩33,447 | ₩33,259 | ₩33,259 | -0.56% | 800 |
|---|
| 2025.12.01 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩33,353 | ₩33,434 | ₩33,353 | ₩33,393 | +0.12% | 4.5천 |
|---|
| 2025.11.26 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩33,295 | ₩33,393 | ₩33,219 | ₩33,340 | +0.13% | 900 |
|---|
| 2025.11.24 | ₩33,192 | ₩33,192 | ₩33,179 | ₩33,186 | -0.02% | 1.2천 |
|---|
| 2025.11.21 | ₩33,152 | ₩33,353 | ₩33,152 | ₩33,353 | +0.61% | 2.4천 |
|---|
| 2025.11.20 | ₩33,192 | ₩33,259 | ₩33,192 | ₩33,259 | +0.20% | 1.3천 |
|---|
| 2025.11.19 | ₩33,348 | ₩33,474 | ₩33,313 | ₩33,474 | +0.38% | 2.5천 |
|---|
| 2025.11.18 | ₩33,165 | ₩33,179 | ₩33,165 | ₩33,165 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩33,165 | ₩33,320 | ₩33,165 | ₩33,320 | +0.47% | 800 |
|---|
| 2025.11.07 | ₩33,167 | ₩33,179 | ₩33,165 | ₩33,179 | +0.04% | 1.5천 |
|---|
| 2025.11.06 | ₩33,152 | ₩33,212 | ₩33,152 | ₩33,165 | +0.04% | 2.8천 |
|---|
| 2025.11.05 | ₩33,206 | ₩33,232 | ₩33,206 | ₩33,206 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 600 |
|---|
| 2025.10.29 | ₩33,152 | ₩33,393 | ₩33,152 | ₩33,326 | +0.53% | 4.1천 |
|---|
| 2025.10.28 | ₩33,125 | ₩33,286 | ₩33,125 | ₩33,232 | +0.32% | 8천 |
|---|
| 2025.10.27 | ₩33,191 | ₩33,191 | ₩33,098 | ₩33,098 | -0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩33,246 | ₩33,246 | ₩33,192 | ₩33,192 | -0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩33,098 | ₩33,242 | ₩33,098 | ₩33,098 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩33,258 | ₩33,258 | ₩33,192 | ₩33,192 | -0.20% | 500 |
|---|
| 2025.10.17 | ₩33,058 | ₩33,192 | ₩33,058 | ₩33,180 | +0.37% | 800 |
|---|
| 2025.10.16 | ₩33,058 | ₩33,147 | ₩33,045 | ₩33,147 | +0.27% | 600 |
|---|
| 2025.10.15 | ₩33,259 | ₩33,259 | ₩33,165 | ₩33,165 | -0.28% | 2.5천 |
|---|
| 2025.10.14 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 2천 |
|---|
| 2025.10.13 | ₩33,219 | ₩33,234 | ₩33,125 | ₩33,206 | -0.04% | 4.7천 |
|---|
| 2025.10.10 | ₩33,004 | ₩33,203 | ₩33,004 | ₩33,203 | +0.60% | 400 |
|---|