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 | ₩33,366 | ₩33,527 | ₩33,366 | ₩33,527 | +0.48% | 1.8천 |
| 2026.10.08 | ₩33,319 | ₩33,393 | ₩33,319 | ₩33,366 | +0.14% | 1.6천 |
| 2026.10.07 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
| 2026.10.06 | ₩33,419 | ₩33,473 | ₩33,259 | ₩33,273 | -0.44% | 4.1천 |
| 2026.10.05 | ₩33,245 | ₩33,352 | ₩33,232 | ₩33,339 | +0.28% | 4.1천 |
| 2026.10.02 | ₩33,232 | ₩33,465 | ₩33,218 | ₩33,218 | -0.04% | 9.3천 |
| 2026.10.01 | ₩33,580 | ₩33,661 | ₩33,335 | ₩33,654 | +0.22% | 1.8천 |
| 2026.09.30 | ₩33,299 | ₩33,527 | ₩33,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,393 |
| +0.28% |
| 7.5천 |
| 2026.09.29 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,272 | ₩33,367 | ₩33,272 | ₩33,320 | +0.15% | 3.1천 |
|---|
| 2026.09.25 | ₩33,326 | ₩33,714 | ₩33,272 | ₩33,406 | +0.24% | 5천 |
|---|
| 2026.09.24 | ₩33,285 | ₩33,512 | ₩33,272 | ₩33,326 | +0.12% | 6.1천 |
|---|
| 2026.09.23 | ₩33,406 | ₩33,430 | ₩33,272 | ₩33,272 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩33,500 | ₩33,627 | ₩33,272 | ₩33,499 | -0.00% | 3.5만 |
|---|
| 2026.09.21 | ₩33,419 | ₩33,544 | ₩33,352 | ₩33,460 | +0.12% | 6천 |
|---|
| 2026.09.18 | ₩33,513 | ₩33,513 | ₩33,352 | ₩33,460 | -0.16% | 3.9천 |
|---|
| 2026.09.17 | ₩33,272 | ₩33,527 | ₩33,272 | ₩33,339 | +0.20% | 7.8천 |
|---|
| 2026.09.16 | ₩33,379 | ₩33,527 | ₩33,326 | ₩33,527 | +0.44% | 6.8천 |
|---|
| 2026.09.15 | ₩33,406 | ₩33,594 | ₩33,326 | ₩33,379 | -0.08% | 1.2만 |
|---|
| 2026.09.14 | ₩33,607 | ₩33,916 | ₩33,607 | ₩33,755 | +0.44% | 1.8천 |
|---|
| 2026.09.11 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,601 | ₩33,768 | ₩33,601 | ₩33,768 | +0.50% | 2.1천 |
|---|
| 2026.09.09 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,554 | ₩33,784 | ₩33,527 | ₩33,784 | +0.69% | 4천 |
|---|
| 2026.09.04 | ₩33,567 | ₩33,647 | ₩33,500 | ₩33,500 | -0.20% | 6.8천 |
|---|
| 2026.09.03 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,567 | -0.08% | 3.3천 |
|---|
| 2026.09.02 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,580 | -0.04% | 7.5천 |
|---|
| 2026.09.01 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,543 | +0.05% | 7.1천 |
|---|
| 2026.08.31 | ₩33,487 | ₩33,527 | ₩33,487 | ₩33,513 | +0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩33,460 | ₩33,527 | ₩33,433 | ₩33,513 | +0.16% | 2.4천 |
|---|
| 2026.08.27 | ₩33,453 | ₩33,513 | ₩33,393 | ₩33,477 | +0.07% | 5.4천 |
|---|
| 2026.08.26 | ₩33,513 | ₩33,513 | ₩33,500 | ₩33,513 | 0.00% | 2.7천 |
|---|
| 2026.08.25 | ₩33,473 | ₩33,500 | ₩33,473 | ₩33,500 | +0.08% | 1.9천 |
|---|
| 2026.08.24 | ₩33,480 | ₩33,480 | ₩33,473 | ₩33,473 | -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 | ₩33,433 | ₩33,487 | ₩33,393 | ₩33,487 | +0.16% | 2.9천 |
|---|
| 2026.08.18 | ₩33,406 | ₩33,513 | ₩33,406 | ₩33,513 | +0.32% | 1.9천 |
|---|
| 2026.08.17 | ₩33,473 | ₩33,500 | ₩33,460 | ₩33,487 | +0.04% | 4.2천 |
|---|
| 2026.08.14 | ₩33,419 | ₩33,460 | ₩33,419 | ₩33,460 | +0.12% | 7.9천 |
|---|
| 2026.08.13 | ₩33,440 | ₩33,440 | ₩33,419 | ₩33,419 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩33,446 | ₩33,453 | ₩33,433 | ₩33,433 | -0.04% | 2.8천 |
|---|
| 2026.08.11 | ₩33,500 | ₩33,500 | ₩33,419 | ₩33,419 | -0.24% | 1.8천 |
|---|
| 2026.08.10 | ₩33,433 | ₩33,473 | ₩33,406 | ₩33,473 | +0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩33,413 | ₩33,433 | ₩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 | ₩33,285 | ₩33,393 | ₩33,285 | ₩33,326 | +0.12% | 4.6천 |
|---|
| 2026.08.03 | ₩33,299 | ₩33,379 | ₩33,299 | ₩33,379 | +0.24% | 3.1천 |
|---|
| 2026.07.31 | ₩33,205 | ₩33,259 | ₩33,205 | ₩33,259 | +0.16% | 600 |
|---|
| 2026.07.30 | ₩33,205 | ₩33,366 | ₩33,151 | ₩33,165 | -0.12% | 2천 |
|---|
| 2026.07.29 | ₩33,312 | ₩33,312 | ₩33,178 | ₩33,205 | -0.32% | 4.8천 |
|---|
| 2026.07.28 | ₩33,312 | ₩33,393 | ₩33,312 | ₩33,393 | +0.24% | 1.1천 |
|---|
| 2026.07.27 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,352 | ₩33,352 | ₩33,326 | ₩33,326 | -0.08% | 2.5천 |
|---|
| 2026.07.23 | ₩33,379 | ₩33,393 | ₩33,379 | ₩33,393 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,299 | ₩33,299 | ₩33,259 | ₩33,272 | -0.08% | 2.9천 |
|---|
| 2026.07.20 | ₩33,433 | ₩33,433 | ₩33,419 | ₩33,419 | -0.04% | 1.4천 |
|---|
| 2026.07.17 | ₩33,473 | ₩33,473 | ₩33,406 | ₩33,406 | -0.20% | 2.8천 |
|---|
| 2026.07.16 | ₩33,580 | ₩33,580 | ₩33,446 | ₩33,446 | -0.40% | 2.2천 |
|---|
| 2026.07.15 | ₩33,433 | ₩33,548 | ₩33,433 | ₩33,548 | +0.34% | 4.8천 |
|---|
| 2026.07.14 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,326 | ₩33,433 | ₩33,326 | ₩33,433 | +0.32% | 1.3천 |
|---|
| 2026.07.10 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩33,429 | ₩33,429 | ₩33,272 | ₩33,272 | -0.47% | 1.2천 |
|---|
| 2026.07.07 | ₩33,276 | ₩33,285 | ₩33,191 | ₩33,265 | -0.03% | 2.2천 |
|---|
| 2026.07.06 | ₩33,191 | ₩33,285 | ₩33,191 | ₩33,191 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩33,419 | ₩33,419 | ₩33,191 | ₩33,225 | -0.58% | 2.1천 |
|---|
| 2026.07.01 | ₩33,419 | ₩33,419 | ₩33,285 | ₩33,285 | -0.40% | 600 |
|---|
| 2026.06.30 | ₩33,259 | ₩33,419 | ₩33,191 | ₩33,305 | +0.14% | 2.4천 |
|---|
| 2026.06.29 | ₩33,419 | ₩33,419 | ₩33,165 | ₩33,259 | -0.48% | 1.9천 |
|---|
| 2026.06.26 | ₩33,285 | ₩33,419 | ₩33,178 | ₩33,178 | -0.32% | 4.6천 |
|---|
| 2026.06.25 | ₩33,178 | ₩33,178 | ₩33,151 | ₩33,151 | -0.08% | 200 |
|---|
| 2026.06.24 | ₩33,259 | ₩33,285 | ₩33,111 | ₩33,285 | +0.08% | 1.4천 |
|---|
| 2026.06.23 | ₩33,272 | ₩33,272 | ₩33,084 | ₩33,084 | -0.56% | 1.7천 |
|---|
| 2026.06.22 | ₩33,354 | ₩33,374 | ₩33,253 | ₩33,253 | -0.30% | 4천 |
|---|
| 2026.06.18 | ₩33,285 | ₩33,352 | ₩33,285 | ₩33,339 | +0.16% | 1천 |
|---|
| 2026.06.17 | ₩33,259 | ₩33,292 | ₩33,259 | ₩33,272 | +0.04% | 1.1천 |
|---|
| 2026.06.16 | ₩33,301 | ₩33,419 | ₩33,301 | ₩33,419 | +0.35% | 2.9천 |
|---|
| 2026.06.15 | ₩33,259 | ₩33,259 | ₩33,232 | ₩33,232 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩33,419 | ₩33,555 | ₩33,331 | ₩33,555 | +0.41% | 4.8천 |
|---|
| 2026.06.11 | ₩33,492 | ₩33,540 | ₩33,352 | ₩33,379 | -0.34% | 2.4천 |
|---|
| 2026.06.10 | ₩33,527 | ₩33,540 | ₩33,453 | ₩33,540 | +0.04% | 1.9천 |
|---|
| 2026.06.09 | ₩33,312 | ₩33,446 | ₩33,312 | ₩33,446 | +0.40% | 1.9천 |
|---|
| 2026.06.08 | ₩33,554 | ₩33,554 | ₩33,419 | ₩33,446 | -0.32% | 2천 |
|---|
| 2026.06.05 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,393 | ₩33,473 | ₩33,393 | ₩33,419 | +0.08% | 1.8천 |
|---|
| 2026.06.03 | ₩33,359 | ₩33,419 | ₩33,299 | ₩33,418 | +0.18% | 2.2천 |
|---|
| 2026.06.02 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,326 | ₩33,413 | ₩33,326 | ₩33,413 | +0.26% | 1.9천 |
|---|
| 2026.05.29 | ₩33,285 | ₩33,285 | ₩33,272 | ₩33,285 | 0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩33,393 | ₩33,393 | ₩33,245 | ₩33,245 | -0.44% | 2.6천 |
|---|
| 2026.05.27 | ₩33,393 | ₩33,393 | ₩33,191 | ₩33,205 | -0.56% | 6.8천 |
|---|
| 2026.05.26 | ₩33,379 | ₩33,527 | ₩33,366 | ₩33,493 | +0.34% | 1.5천 |
|---|
| 2026.05.22 | ₩33,634 | ₩33,634 | ₩33,487 | ₩33,580 | -0.16% | 5.7천 |
|---|
| 2026.05.21 | ₩33,487 | ₩33,543 | ₩33,460 | ₩33,543 | +0.17% | 2천 |
|---|
| 2026.05.20 | ₩33,527 | ₩33,527 | ₩33,339 | ₩33,433 | -0.28% | 1.6천 |
|---|
| 2026.05.19 | ₩33,607 | ₩33,607 | ₩33,393 | ₩33,607 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩33,527 | ₩33,607 | ₩33,527 | ₩33,607 | +0.24% | 700 |
|---|
| 2026.05.15 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,527 | ₩33,540 | ₩33,312 | ₩33,473 | -0.16% | 4.2천 |
|---|
| 2026.05.13 | ₩33,527 | ₩33,607 | ₩33,406 | ₩33,540 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩33,151 | ₩33,607 | ₩33,151 | ₩33,473 | +0.97% | 5천 |
|---|
| 2026.05.11 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 800 |
|---|
| 2026.05.08 | ₩33,272 | ₩33,406 | ₩33,098 | ₩33,406 | +0.40% | 2.9천 |
|---|
| 2026.05.07 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,366 | ₩33,406 | ₩33,326 | ₩33,406 | +0.12% | 6.4천 |
|---|
| 2026.05.05 | ₩33,259 | ₩33,319 | ₩33,124 | ₩33,319 | +0.18% | 4.9천 |
|---|
| 2026.05.04 | ₩33,057 | ₩33,245 | ₩33,057 | ₩33,191 | +0.41% | 3.3천 |
|---|
| 2026.05.01 | ₩33,205 | ₩33,285 | ₩33,071 | ₩33,071 | -0.40% | 7.3천 |
|---|
| 2026.04.30 | ₩33,071 | ₩33,071 | ₩33,057 | ₩33,057 | -0.04% | 2천 |
|---|
| 2026.04.29 | ₩33,017 | ₩33,191 | ₩33,017 | ₩33,191 | +0.53% | 2.9천 |
|---|
| 2026.04.28 | ₩33,090 | ₩33,232 | ₩33,090 | ₩33,232 | +0.43% | 2.7천 |
|---|
| 2026.04.27 | ₩33,017 | ₩33,064 | ₩33,004 | ₩33,004 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩33,057 | ₩33,098 | ₩33,057 | ₩33,098 | +0.12% | 1.7천 |
|---|
| 2026.04.23 | ₩33,057 | ₩33,057 | ₩33,004 | ₩33,004 | -0.16% | 3.2천 |
|---|
| 2026.04.22 | ₩33,067 | ₩33,111 | ₩33,067 | ₩33,091 | +0.07% | 2.4천 |
|---|
| 2026.04.21 | ₩32,990 | ₩33,057 | ₩32,990 | ₩33,057 | +0.20% | 2.8천 |
|---|
| 2026.04.20 | ₩32,896 | ₩33,031 | ₩32,896 | ₩33,031 | +0.41% | 3.8천 |
|---|
| 2026.04.17 | ₩32,984 | ₩33,033 | ₩32,896 | ₩32,896 | -0.26% | 4.7천 |
|---|
| 2026.04.16 | ₩33,031 | ₩33,031 | ₩32,896 | ₩32,937 | -0.28% | 7.5천 |
|---|
| 2026.04.15 | ₩32,896 | ₩32,984 | ₩32,856 | ₩32,923 | +0.08% | 7.3천 |
|---|
| 2026.04.14 | ₩33,191 | ₩33,191 | ₩32,856 | ₩33,044 | -0.44% | 4.6천 |
|---|
| 2026.04.13 | ₩33,138 | ₩33,191 | ₩33,098 | ₩33,151 | +0.04% | 2.4천 |
|---|
| 2026.04.10 | ₩33,138 | ₩33,138 | ₩33,124 | ₩33,138 | 0.00% | 1.5천 |
|---|
| 2026.04.09 | ₩33,044 | ₩33,091 | ₩33,031 | ₩33,031 | -0.04% | 2.4천 |
|---|
| 2026.04.08 | ₩33,285 | ₩33,285 | ₩33,017 | ₩33,017 | -0.81% | 2.3천 |
|---|
| 2026.04.07 | ₩33,124 | ₩33,205 | ₩33,124 | ₩33,205 | +0.24% | 2.3천 |
|---|
| 2026.04.06 | ₩32,984 | ₩33,084 | ₩32,883 | ₩33,057 | +0.22% | 5.6천 |
|---|
| 2026.04.02 | ₩33,044 | ₩33,259 | ₩32,874 | ₩33,091 | +0.14% | 2.5천 |
|---|
| 2026.04.01 | ₩32,856 | ₩32,990 | ₩32,856 | ₩32,896 | +0.12% | 1.3만 |
|---|
| 2026.03.31 | ₩32,776 | ₩32,989 | ₩32,776 | ₩32,984 | +0.63% | 1.4만 |
|---|
| 2026.03.30 | ₩32,843 | ₩32,843 | ₩32,762 | ₩32,762 | -0.24% | 2천 |
|---|
| 2026.03.27 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩32,899 | ₩32,910 | ₩32,722 | ₩32,736 | -0.50% | 5.9천 |
|---|
| 2026.03.25 | ₩32,856 | ₩32,896 | ₩32,856 | ₩32,896 | +0.12% | 6.2천 |
|---|
| 2026.03.24 | ₩33,057 | ₩33,057 | ₩32,896 | ₩32,896 | -0.49% | 1.8천 |
|---|
| 2026.03.23 | ₩32,829 | ₩33,111 | ₩32,789 | ₩32,867 | +0.11% | 1.7만 |
|---|
| 2026.03.20 | ₩33,088 | ₩33,473 | ₩33,057 | ₩33,473 | +1.16% | 3.7천 |
|---|
| 2026.03.19 | ₩33,191 | ₩33,191 | ₩32,803 | ₩33,138 | -0.16% | 1만 |
|---|
| 2026.03.18 | ₩33,138 | ₩33,185 | ₩33,138 | ₩33,138 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩33,191 | ₩33,191 | ₩33,124 | ₩33,124 | -0.20% | 700 |
|---|
| 2026.03.16 | ₩32,950 | ₩33,245 | ₩32,950 | ₩33,245 | +0.90% | 2.4천 |
|---|
| 2026.03.13 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,594 | ₩33,594 | ₩33,419 | ₩33,433 | -0.48% | 1.9천 |
|---|
| 2026.03.11 | ₩33,554 | ₩33,619 | ₩33,554 | ₩33,607 | +0.16% | 1.4천 |
|---|
| 2026.03.10 | ₩33,594 | ₩33,618 | ₩33,453 | ₩33,595 | +0.00% | 900 |
|---|
| 2026.03.09 | ₩33,218 | ₩33,617 | ₩33,098 | ₩33,617 | +1.20% | 4.4천 |
|---|
| 2026.03.06 | ₩33,100 | ₩33,393 | ₩33,100 | ₩33,312 | +0.64% | 2.1천 |
|---|
| 2026.03.05 | ₩33,580 | ₩33,607 | ₩33,057 | ₩33,460 | -0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩33,540 | ₩33,587 | ₩32,937 | ₩33,587 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩33,849 | ₩33,849 | ₩33,688 | ₩33,688 | -0.48% | 300 |
|---|
| 2026.03.02 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,352 | ₩33,661 | ₩33,352 | ₩33,661 | +0.92% | 1.9천 |
|---|
| 2026.02.25 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩33,527 | ₩33,607 | ₩33,369 | ₩33,607 | +0.24% | 2.3천 |
|---|
| 2026.02.23 | ₩33,607 | ₩33,618 | ₩33,352 | ₩33,618 | +0.03% | 1.9천 |
|---|
| 2026.02.20 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,594 | ₩33,634 | ₩33,446 | ₩33,634 | +0.12% | 4.7천 |
|---|
| 2026.02.17 | ₩33,473 | ₩33,594 | ₩33,473 | ₩33,594 | +0.36% | 5.7천 |
|---|
| 2026.02.13 | ₩33,466 | ₩33,554 | ₩33,393 | ₩33,487 | +0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩33,594 | ₩33,594 | ₩33,485 | ₩33,485 | -0.32% | 400 |
|---|
| 2026.02.11 | ₩33,527 | ₩33,527 | ₩33,419 | ₩33,419 | -0.32% | 2.1천 |
|---|
| 2026.02.10 | ₩33,460 | ₩33,460 | ₩33,366 | ₩33,460 | 0.00% | 2.9천 |
|---|
| 2026.02.09 | ₩33,393 | ₩33,460 | ₩33,382 | ₩33,460 | +0.20% | 6.3천 |
|---|
| 2026.02.06 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩33,513 | ₩33,513 | ₩33,393 | ₩33,413 | -0.30% | 1.9천 |
|---|
| 2026.02.04 | ₩33,393 | ₩33,500 | ₩33,393 | ₩33,426 | +0.10% | 5.3천 |
|---|
| 2026.02.03 | ₩33,453 | ₩33,473 | ₩33,433 | ₩33,433 | -0.06% | 4.8천 |
|---|
| 2026.02.02 | ₩33,440 | ₩33,446 | ₩33,379 | ₩33,379 | -0.18% | 2천 |
|---|
| 2026.01.30 | ₩33,500 | ₩33,500 | ₩33,362 | ₩33,446 | -0.16% | 5.8천 |
|---|
| 2026.01.29 | ₩33,500 | ₩33,500 | ₩33,406 | ₩33,500 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩33,496 | ₩33,496 | ₩33,399 | ₩33,460 | -0.11% | 1.5천 |
|---|
| 2026.01.27 | ₩33,453 | ₩33,500 | ₩33,450 | ₩33,460 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩33,460 | ₩33,513 | ₩33,460 | ₩33,472 | +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 | ₩33,379 | ₩33,460 | 0.00% | 3.8천 |
|---|
| 2026.01.21 | ₩33,473 | ₩33,547 | ₩33,433 | ₩33,460 | -0.04% | 7.8천 |
|---|
| 2026.01.20 | ₩33,419 | ₩33,419 | ₩33,312 | ₩33,419 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩33,366 | ₩33,419 | ₩33,366 | ₩33,419 | +0.16% | 5.5천 |
|---|
| 2026.01.15 | ₩33,299 | ₩33,419 | ₩33,299 | ₩33,359 | +0.18% | 3.1천 |
|---|
| 2026.01.14 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,406 | ₩33,406 | ₩33,339 | ₩33,366 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩33,393 | ₩33,393 | ₩33,379 | ₩33,393 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,346 | ₩33,406 | ₩33,346 | ₩33,406 | +0.18% | 5.7천 |
|---|
| 2026.01.08 | ₩33,366 | ₩33,379 | ₩33,366 | ₩33,379 | +0.04% | 4.4천 |
|---|
| 2026.01.07 | ₩33,366 | ₩33,366 | ₩33,352 | ₩33,366 | 0.00% | 6.5천 |
|---|
| 2026.01.06 | ₩33,312 | ₩33,366 | ₩33,300 | ₩33,312 | 0.00% | 5.7천 |
|---|
| 2026.01.05 | ₩33,366 | ₩33,366 | ₩33,299 | ₩33,299 | -0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩33,366 | ₩33,366 | ₩33,218 | ₩33,352 | -0.04% | 4.7천 |
|---|
| 2025.12.31 | ₩33,259 | ₩33,379 | ₩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 | ₩33,124 | ₩33,326 | ₩33,124 | ₩33,326 | +0.61% | 1.3천 |
|---|
| 2025.12.26 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩33,167 | ₩33,167 | ₩33,151 | ₩33,151 | -0.05% | 1천 |
|---|
| 2025.12.23 | ₩33,350 | ₩33,350 | ₩33,315 | ₩33,315 | -0.10% | 300 |
|---|
| 2025.12.22 | ₩33,312 | ₩33,312 | ₩33,285 | ₩33,285 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩33,366 | ₩33,366 | ₩33,245 | ₩33,293 | -0.22% | 1.8천 |
|---|
| 2025.12.17 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,352 | ₩33,379 | ₩33,124 | ₩33,366 | +0.04% | 2.5천 |
|---|
| 2025.12.12 | ₩33,661 | ₩33,661 | ₩33,611 | ₩33,611 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩33,433 | ₩33,647 | ₩33,433 | ₩33,607 | +0.52% | 1.7천 |
|---|
| 2025.12.10 | ₩33,540 | ₩33,634 | ₩33,540 | ₩33,614 | +0.22% | 1.8천 |
|---|
| 2025.12.09 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩33,527 | ₩33,554 | ₩33,454 | ₩33,554 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 2천 |
|---|
| 2025.12.03 | ₩33,240 | ₩33,379 | ₩33,240 | ₩33,379 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩33,446 | ₩33,446 | ₩33,259 | ₩33,259 | -0.56% | 800 |
|---|
| 2025.12.01 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩33,352 | ₩33,433 | ₩33,352 | ₩33,393 | +0.12% | 4.5천 |
|---|
| 2025.11.26 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩33,295 | ₩33,393 | ₩33,218 | ₩33,339 | +0.13% | 900 |
|---|
| 2025.11.24 | ₩33,191 | ₩33,191 | ₩33,178 | ₩33,185 | -0.02% | 1.2천 |
|---|
| 2025.11.21 | ₩33,151 | ₩33,352 | ₩33,151 | ₩33,352 | +0.61% | 2.4천 |
|---|
| 2025.11.20 | ₩33,191 | ₩33,259 | ₩33,191 | ₩33,259 | +0.20% | 1.3천 |
|---|
| 2025.11.19 | ₩33,347 | ₩33,473 | ₩33,312 | ₩33,473 | +0.38% | 2.5천 |
|---|
| 2025.11.18 | ₩33,165 | ₩33,178 | ₩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 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩33,165 | ₩33,319 | ₩33,165 | ₩33,319 | +0.47% | 800 |
|---|
| 2025.11.07 | ₩33,166 | ₩33,178 | ₩33,165 | ₩33,178 | +0.04% | 1.5천 |
|---|
| 2025.11.06 | ₩33,151 | ₩33,212 | ₩33,151 | ₩33,165 | +0.04% | 2.8천 |
|---|
| 2025.11.05 | ₩33,205 | ₩33,232 | ₩33,205 | ₩33,205 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 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 | ₩33,151 | ₩33,393 | ₩33,151 | ₩33,326 | +0.53% | 4.1천 |
|---|
| 2025.10.28 | ₩33,124 | ₩33,285 | ₩33,124 | ₩33,232 | +0.32% | 8천 |
|---|
| 2025.10.27 | ₩33,190 | ₩33,190 | ₩33,098 | ₩33,098 | -0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩33,245 | ₩33,245 | ₩33,191 | ₩33,191 | -0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩33,098 | ₩33,241 | ₩33,098 | ₩33,098 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩33,257 | ₩33,257 | ₩33,191 | ₩33,191 | -0.20% | 500 |
|---|
| 2025.10.17 | ₩33,057 | ₩33,191 | ₩33,057 | ₩33,179 | +0.37% | 800 |
|---|
| 2025.10.16 | ₩33,057 | ₩33,146 | ₩33,044 | ₩33,146 | +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 | ₩33,218 | ₩33,233 | ₩33,124 | ₩33,205 | -0.04% | 4.7천 |
|---|
| 2025.10.10 | ₩33,004 | ₩33,202 | ₩33,004 | ₩33,202 | +0.60% | 400 |
|---|