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 | ₩33,364 | ₩33,525 | ₩33,364 | ₩33,525 | +0.48% | 1.8천 |
| 2026.10.08 | ₩33,317 | ₩33,390 | ₩33,317 | ₩33,364 | +0.14% | 1.6천 |
| 2026.10.07 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
| 2026.10.06 | ₩33,417 | ₩33,471 | ₩33,256 | ₩33,271 | -0.44% | 4.1천 |
| 2026.10.05 | ₩33,243 | ₩33,350 | ₩33,229 | ₩33,337 | +0.28% | 4.1천 |
| 2026.10.02 | ₩33,229 | ₩33,463 | ₩33,216 | ₩33,216 | -0.04% | 9.3천 |
| 2026.10.01 | ₩33,578 | ₩33,659 | ₩33,333 | ₩33,652 | +0.22% | 1.8천 |
| 2026.09.30 | ₩33,297 | ₩33,525 | ₩33,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,390 |
| +0.28% |
| 7.5천 |
| 2026.09.29 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,270 | ₩33,365 | ₩33,270 | ₩33,318 | +0.15% | 3.1천 |
|---|
| 2026.09.25 | ₩33,323 | ₩33,712 | ₩33,270 | ₩33,404 | +0.24% | 5천 |
|---|
| 2026.09.24 | ₩33,283 | ₩33,510 | ₩33,270 | ₩33,323 | +0.12% | 6.1천 |
|---|
| 2026.09.23 | ₩33,404 | ₩33,428 | ₩33,270 | ₩33,270 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩33,498 | ₩33,625 | ₩33,270 | ₩33,496 | -0.00% | 3.5만 |
|---|
| 2026.09.21 | ₩33,417 | ₩33,542 | ₩33,350 | ₩33,457 | +0.12% | 6천 |
|---|
| 2026.09.18 | ₩33,511 | ₩33,511 | ₩33,350 | ₩33,457 | -0.16% | 3.9천 |
|---|
| 2026.09.17 | ₩33,270 | ₩33,525 | ₩33,270 | ₩33,337 | +0.20% | 7.8천 |
|---|
| 2026.09.16 | ₩33,377 | ₩33,525 | ₩33,323 | ₩33,525 | +0.44% | 6.8천 |
|---|
| 2026.09.15 | ₩33,404 | ₩33,592 | ₩33,323 | ₩33,377 | -0.08% | 1.2만 |
|---|
| 2026.09.14 | ₩33,605 | ₩33,913 | ₩33,605 | ₩33,752 | +0.44% | 1.8천 |
|---|
| 2026.09.11 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,598 | ₩33,766 | ₩33,598 | ₩33,766 | +0.50% | 2.1천 |
|---|
| 2026.09.09 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,551 | ₩33,782 | ₩33,525 | ₩33,782 | +0.69% | 4천 |
|---|
| 2026.09.04 | ₩33,565 | ₩33,645 | ₩33,498 | ₩33,498 | -0.20% | 6.8천 |
|---|
| 2026.09.03 | ₩33,592 | ₩33,592 | ₩33,551 | ₩33,565 | -0.08% | 3.3천 |
|---|
| 2026.09.02 | ₩33,592 | ₩33,592 | ₩33,551 | ₩33,578 | -0.04% | 7.5천 |
|---|
| 2026.09.01 | ₩33,525 | ₩33,565 | ₩33,525 | ₩33,541 | +0.05% | 7.1천 |
|---|
| 2026.08.31 | ₩33,484 | ₩33,525 | ₩33,484 | ₩33,511 | +0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩33,457 | ₩33,525 | ₩33,431 | ₩33,511 | +0.16% | 2.4천 |
|---|
| 2026.08.27 | ₩33,451 | ₩33,511 | ₩33,390 | ₩33,475 | +0.07% | 5.4천 |
|---|
| 2026.08.26 | ₩33,511 | ₩33,511 | ₩33,498 | ₩33,511 | 0.00% | 2.7천 |
|---|
| 2026.08.25 | ₩33,471 | ₩33,498 | ₩33,471 | ₩33,498 | +0.08% | 1.9천 |
|---|
| 2026.08.24 | ₩33,478 | ₩33,478 | ₩33,471 | ₩33,471 | -0.02% | 800 |
|---|
| 2026.08.21 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩33,431 | ₩33,484 | ₩33,390 | ₩33,484 | +0.16% | 2.9천 |
|---|
| 2026.08.18 | ₩33,404 | ₩33,511 | ₩33,404 | ₩33,511 | +0.32% | 1.9천 |
|---|
| 2026.08.17 | ₩33,471 | ₩33,498 | ₩33,457 | ₩33,484 | +0.04% | 4.2천 |
|---|
| 2026.08.14 | ₩33,417 | ₩33,457 | ₩33,417 | ₩33,457 | +0.12% | 7.9천 |
|---|
| 2026.08.13 | ₩33,437 | ₩33,437 | ₩33,417 | ₩33,417 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩33,444 | ₩33,451 | ₩33,431 | ₩33,431 | -0.04% | 2.8천 |
|---|
| 2026.08.11 | ₩33,498 | ₩33,498 | ₩33,417 | ₩33,417 | -0.24% | 1.8천 |
|---|
| 2026.08.10 | ₩33,431 | ₩33,471 | ₩33,404 | ₩33,471 | +0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩33,411 | ₩33,431 | ₩33,390 | ₩33,390 | -0.06% | 1.5만 |
|---|
| 2026.08.06 | ₩33,323 | ₩33,390 | ₩33,323 | ₩33,390 | +0.20% | 1.2만 |
|---|
| 2026.08.05 | ₩33,390 | ₩33,390 | ₩33,366 | ₩33,390 | 0.00% | 2.4천 |
|---|
| 2026.08.04 | ₩33,283 | ₩33,390 | ₩33,283 | ₩33,323 | +0.12% | 4.6천 |
|---|
| 2026.08.03 | ₩33,297 | ₩33,377 | ₩33,297 | ₩33,377 | +0.24% | 3.1천 |
|---|
| 2026.07.31 | ₩33,203 | ₩33,256 | ₩33,203 | ₩33,256 | +0.16% | 600 |
|---|
| 2026.07.30 | ₩33,203 | ₩33,364 | ₩33,149 | ₩33,162 | -0.12% | 2천 |
|---|
| 2026.07.29 | ₩33,310 | ₩33,310 | ₩33,176 | ₩33,203 | -0.32% | 4.8천 |
|---|
| 2026.07.28 | ₩33,310 | ₩33,390 | ₩33,310 | ₩33,390 | +0.24% | 1.1천 |
|---|
| 2026.07.27 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,350 | ₩33,350 | ₩33,323 | ₩33,323 | -0.08% | 2.5천 |
|---|
| 2026.07.23 | ₩33,377 | ₩33,390 | ₩33,377 | ₩33,390 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,297 | ₩33,297 | ₩33,256 | ₩33,270 | -0.08% | 2.9천 |
|---|
| 2026.07.20 | ₩33,431 | ₩33,431 | ₩33,417 | ₩33,417 | -0.04% | 1.4천 |
|---|
| 2026.07.17 | ₩33,471 | ₩33,471 | ₩33,404 | ₩33,404 | -0.20% | 2.8천 |
|---|
| 2026.07.16 | ₩33,578 | ₩33,578 | ₩33,444 | ₩33,444 | -0.40% | 2.2천 |
|---|
| 2026.07.15 | ₩33,431 | ₩33,546 | ₩33,431 | ₩33,546 | +0.34% | 4.8천 |
|---|
| 2026.07.14 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,323 | ₩33,431 | ₩33,323 | ₩33,431 | +0.32% | 1.3천 |
|---|
| 2026.07.10 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩33,427 | ₩33,427 | ₩33,270 | ₩33,270 | -0.47% | 1.2천 |
|---|
| 2026.07.07 | ₩33,274 | ₩33,283 | ₩33,189 | ₩33,263 | -0.03% | 2.2천 |
|---|
| 2026.07.06 | ₩33,189 | ₩33,283 | ₩33,189 | ₩33,189 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩33,417 | ₩33,417 | ₩33,189 | ₩33,223 | -0.58% | 2.1천 |
|---|
| 2026.07.01 | ₩33,417 | ₩33,417 | ₩33,283 | ₩33,283 | -0.40% | 600 |
|---|
| 2026.06.30 | ₩33,256 | ₩33,417 | ₩33,189 | ₩33,303 | +0.14% | 2.4천 |
|---|
| 2026.06.29 | ₩33,417 | ₩33,417 | ₩33,162 | ₩33,256 | -0.48% | 1.9천 |
|---|
| 2026.06.26 | ₩33,283 | ₩33,417 | ₩33,176 | ₩33,176 | -0.32% | 4.6천 |
|---|
| 2026.06.25 | ₩33,176 | ₩33,176 | ₩33,149 | ₩33,149 | -0.08% | 200 |
|---|
| 2026.06.24 | ₩33,256 | ₩33,283 | ₩33,109 | ₩33,283 | +0.08% | 1.4천 |
|---|
| 2026.06.23 | ₩33,270 | ₩33,270 | ₩33,082 | ₩33,082 | -0.56% | 1.7천 |
|---|
| 2026.06.22 | ₩33,352 | ₩33,372 | ₩33,251 | ₩33,251 | -0.30% | 4천 |
|---|
| 2026.06.18 | ₩33,283 | ₩33,350 | ₩33,283 | ₩33,337 | +0.16% | 1천 |
|---|
| 2026.06.17 | ₩33,256 | ₩33,290 | ₩33,256 | ₩33,270 | +0.04% | 1.1천 |
|---|
| 2026.06.16 | ₩33,299 | ₩33,417 | ₩33,299 | ₩33,417 | +0.35% | 2.9천 |
|---|
| 2026.06.15 | ₩33,256 | ₩33,256 | ₩33,229 | ₩33,229 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩33,417 | ₩33,553 | ₩33,329 | ₩33,553 | +0.41% | 4.8천 |
|---|
| 2026.06.11 | ₩33,490 | ₩33,538 | ₩33,350 | ₩33,377 | -0.34% | 2.4천 |
|---|
| 2026.06.10 | ₩33,525 | ₩33,538 | ₩33,451 | ₩33,538 | +0.04% | 1.9천 |
|---|
| 2026.06.09 | ₩33,310 | ₩33,444 | ₩33,310 | ₩33,444 | +0.40% | 1.9천 |
|---|
| 2026.06.08 | ₩33,551 | ₩33,551 | ₩33,417 | ₩33,444 | -0.32% | 2천 |
|---|
| 2026.06.05 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,390 | ₩33,471 | ₩33,390 | ₩33,417 | +0.08% | 1.8천 |
|---|
| 2026.06.03 | ₩33,357 | ₩33,417 | ₩33,297 | ₩33,416 | +0.18% | 2.2천 |
|---|
| 2026.06.02 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,323 | ₩33,411 | ₩33,323 | ₩33,411 | +0.26% | 1.9천 |
|---|
| 2026.05.29 | ₩33,283 | ₩33,283 | ₩33,270 | ₩33,283 | 0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩33,390 | ₩33,390 | ₩33,243 | ₩33,243 | -0.44% | 2.6천 |
|---|
| 2026.05.27 | ₩33,390 | ₩33,390 | ₩33,189 | ₩33,203 | -0.56% | 6.8천 |
|---|
| 2026.05.26 | ₩33,377 | ₩33,525 | ₩33,364 | ₩33,491 | +0.34% | 1.5천 |
|---|
| 2026.05.22 | ₩33,632 | ₩33,632 | ₩33,484 | ₩33,578 | -0.16% | 5.7천 |
|---|
| 2026.05.21 | ₩33,484 | ₩33,541 | ₩33,457 | ₩33,541 | +0.17% | 2천 |
|---|
| 2026.05.20 | ₩33,525 | ₩33,525 | ₩33,337 | ₩33,431 | -0.28% | 1.6천 |
|---|
| 2026.05.19 | ₩33,605 | ₩33,605 | ₩33,390 | ₩33,605 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩33,525 | ₩33,605 | ₩33,525 | ₩33,605 | +0.24% | 700 |
|---|
| 2026.05.15 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,525 | ₩33,538 | ₩33,310 | ₩33,471 | -0.16% | 4.2천 |
|---|
| 2026.05.13 | ₩33,525 | ₩33,605 | ₩33,404 | ₩33,538 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩33,149 | ₩33,605 | ₩33,149 | ₩33,471 | +0.97% | 5천 |
|---|
| 2026.05.11 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 800 |
|---|
| 2026.05.08 | ₩33,270 | ₩33,404 | ₩33,095 | ₩33,404 | +0.40% | 2.9천 |
|---|
| 2026.05.07 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,364 | ₩33,404 | ₩33,323 | ₩33,404 | +0.12% | 6.4천 |
|---|
| 2026.05.05 | ₩33,256 | ₩33,317 | ₩33,122 | ₩33,317 | +0.18% | 4.9천 |
|---|
| 2026.05.04 | ₩33,055 | ₩33,243 | ₩33,055 | ₩33,189 | +0.41% | 3.3천 |
|---|
| 2026.05.01 | ₩33,203 | ₩33,283 | ₩33,069 | ₩33,069 | -0.40% | 7.3천 |
|---|
| 2026.04.30 | ₩33,069 | ₩33,069 | ₩33,055 | ₩33,055 | -0.04% | 2천 |
|---|
| 2026.04.29 | ₩33,015 | ₩33,189 | ₩33,015 | ₩33,189 | +0.53% | 2.9천 |
|---|
| 2026.04.28 | ₩33,087 | ₩33,229 | ₩33,087 | ₩33,229 | +0.43% | 2.7천 |
|---|
| 2026.04.27 | ₩33,015 | ₩33,062 | ₩33,002 | ₩33,002 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩33,055 | ₩33,095 | ₩33,055 | ₩33,095 | +0.12% | 1.7천 |
|---|
| 2026.04.23 | ₩33,055 | ₩33,055 | ₩33,002 | ₩33,002 | -0.16% | 3.2천 |
|---|
| 2026.04.22 | ₩33,065 | ₩33,109 | ₩33,065 | ₩33,089 | +0.07% | 2.4천 |
|---|
| 2026.04.21 | ₩32,988 | ₩33,055 | ₩32,988 | ₩33,055 | +0.20% | 2.8천 |
|---|
| 2026.04.20 | ₩32,894 | ₩33,028 | ₩32,894 | ₩33,028 | +0.41% | 3.8천 |
|---|
| 2026.04.17 | ₩32,981 | ₩33,031 | ₩32,894 | ₩32,894 | -0.26% | 4.7천 |
|---|
| 2026.04.16 | ₩33,028 | ₩33,028 | ₩32,894 | ₩32,934 | -0.28% | 7.5천 |
|---|
| 2026.04.15 | ₩32,894 | ₩32,981 | ₩32,854 | ₩32,921 | +0.08% | 7.3천 |
|---|
| 2026.04.14 | ₩33,189 | ₩33,189 | ₩32,854 | ₩33,042 | -0.44% | 4.6천 |
|---|
| 2026.04.13 | ₩33,136 | ₩33,189 | ₩33,095 | ₩33,149 | +0.04% | 2.4천 |
|---|
| 2026.04.10 | ₩33,136 | ₩33,136 | ₩33,122 | ₩33,136 | 0.00% | 1.5천 |
|---|
| 2026.04.09 | ₩33,042 | ₩33,089 | ₩33,028 | ₩33,028 | -0.04% | 2.4천 |
|---|
| 2026.04.08 | ₩33,283 | ₩33,283 | ₩33,015 | ₩33,015 | -0.81% | 2.3천 |
|---|
| 2026.04.07 | ₩33,122 | ₩33,203 | ₩33,122 | ₩33,203 | +0.24% | 2.3천 |
|---|
| 2026.04.06 | ₩32,981 | ₩33,082 | ₩32,881 | ₩33,055 | +0.22% | 5.6천 |
|---|
| 2026.04.02 | ₩33,042 | ₩33,256 | ₩32,871 | ₩33,089 | +0.14% | 2.5천 |
|---|
| 2026.04.01 | ₩32,854 | ₩32,988 | ₩32,854 | ₩32,894 | +0.12% | 1.3만 |
|---|
| 2026.03.31 | ₩32,774 | ₩32,987 | ₩32,774 | ₩32,981 | +0.63% | 1.4만 |
|---|
| 2026.03.30 | ₩32,841 | ₩32,841 | ₩32,760 | ₩32,760 | -0.24% | 2천 |
|---|
| 2026.03.27 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩32,897 | ₩32,908 | ₩32,720 | ₩32,733 | -0.50% | 5.9천 |
|---|
| 2026.03.25 | ₩32,854 | ₩32,894 | ₩32,854 | ₩32,894 | +0.12% | 6.2천 |
|---|
| 2026.03.24 | ₩33,055 | ₩33,055 | ₩32,894 | ₩32,894 | -0.49% | 1.8천 |
|---|
| 2026.03.23 | ₩32,827 | ₩33,109 | ₩32,787 | ₩32,865 | +0.11% | 1.7만 |
|---|
| 2026.03.20 | ₩33,086 | ₩33,471 | ₩33,055 | ₩33,471 | +1.16% | 3.7천 |
|---|
| 2026.03.19 | ₩33,189 | ₩33,189 | ₩32,800 | ₩33,136 | -0.16% | 1만 |
|---|
| 2026.03.18 | ₩33,136 | ₩33,183 | ₩33,136 | ₩33,136 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩33,189 | ₩33,189 | ₩33,122 | ₩33,122 | -0.20% | 700 |
|---|
| 2026.03.16 | ₩32,948 | ₩33,243 | ₩32,948 | ₩33,243 | +0.90% | 2.4천 |
|---|
| 2026.03.13 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,592 | ₩33,592 | ₩33,417 | ₩33,431 | -0.48% | 1.9천 |
|---|
| 2026.03.11 | ₩33,551 | ₩33,617 | ₩33,551 | ₩33,605 | +0.16% | 1.4천 |
|---|
| 2026.03.10 | ₩33,592 | ₩33,616 | ₩33,451 | ₩33,593 | +0.00% | 900 |
|---|
| 2026.03.09 | ₩33,216 | ₩33,614 | ₩33,095 | ₩33,614 | +1.20% | 4.4천 |
|---|
| 2026.03.06 | ₩33,098 | ₩33,390 | ₩33,098 | ₩33,310 | +0.64% | 2.1천 |
|---|
| 2026.03.05 | ₩33,578 | ₩33,605 | ₩33,055 | ₩33,457 | -0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩33,538 | ₩33,585 | ₩32,934 | ₩33,585 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩33,846 | ₩33,846 | ₩33,685 | ₩33,685 | -0.48% | 300 |
|---|
| 2026.03.02 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,350 | ₩33,659 | ₩33,350 | ₩33,659 | +0.92% | 1.9천 |
|---|
| 2026.02.25 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩33,525 | ₩33,605 | ₩33,366 | ₩33,605 | +0.24% | 2.3천 |
|---|
| 2026.02.23 | ₩33,605 | ₩33,616 | ₩33,350 | ₩33,616 | +0.03% | 1.9천 |
|---|
| 2026.02.20 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,592 | ₩33,632 | ₩33,444 | ₩33,632 | +0.12% | 4.7천 |
|---|
| 2026.02.17 | ₩33,471 | ₩33,592 | ₩33,471 | ₩33,592 | +0.36% | 5.7천 |
|---|
| 2026.02.13 | ₩33,464 | ₩33,551 | ₩33,390 | ₩33,484 | +0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩33,592 | ₩33,592 | ₩33,483 | ₩33,483 | -0.32% | 400 |
|---|
| 2026.02.11 | ₩33,525 | ₩33,525 | ₩33,417 | ₩33,417 | -0.32% | 2.1천 |
|---|
| 2026.02.10 | ₩33,457 | ₩33,457 | ₩33,364 | ₩33,457 | 0.00% | 2.9천 |
|---|
| 2026.02.09 | ₩33,390 | ₩33,457 | ₩33,380 | ₩33,457 | +0.20% | 6.3천 |
|---|
| 2026.02.06 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩33,511 | ₩33,511 | ₩33,390 | ₩33,411 | -0.30% | 1.9천 |
|---|
| 2026.02.04 | ₩33,390 | ₩33,498 | ₩33,390 | ₩33,424 | +0.10% | 5.3천 |
|---|
| 2026.02.03 | ₩33,451 | ₩33,471 | ₩33,431 | ₩33,431 | -0.06% | 4.8천 |
|---|
| 2026.02.02 | ₩33,437 | ₩33,444 | ₩33,377 | ₩33,377 | -0.18% | 2천 |
|---|
| 2026.01.30 | ₩33,498 | ₩33,498 | ₩33,360 | ₩33,444 | -0.16% | 5.8천 |
|---|
| 2026.01.29 | ₩33,498 | ₩33,498 | ₩33,404 | ₩33,498 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩33,494 | ₩33,494 | ₩33,397 | ₩33,457 | -0.11% | 1.5천 |
|---|
| 2026.01.27 | ₩33,451 | ₩33,498 | ₩33,448 | ₩33,457 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩33,457 | ₩33,511 | ₩33,457 | ₩33,470 | +0.04% | 5.1천 |
|---|
| 2026.01.23 | ₩33,445 | ₩33,457 | ₩33,437 | ₩33,457 | +0.04% | 900 |
|---|
| 2026.01.22 | ₩33,457 | ₩33,457 | ₩33,377 | ₩33,457 | 0.00% | 3.8천 |
|---|
| 2026.01.21 | ₩33,471 | ₩33,545 | ₩33,431 | ₩33,457 | -0.04% | 7.8천 |
|---|
| 2026.01.20 | ₩33,417 | ₩33,417 | ₩33,310 | ₩33,417 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩33,364 | ₩33,417 | ₩33,364 | ₩33,417 | +0.16% | 5.5천 |
|---|
| 2026.01.15 | ₩33,297 | ₩33,417 | ₩33,297 | ₩33,357 | +0.18% | 3.1천 |
|---|
| 2026.01.14 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,404 | ₩33,404 | ₩33,337 | ₩33,364 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩33,390 | ₩33,390 | ₩33,377 | ₩33,390 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,343 | ₩33,404 | ₩33,343 | ₩33,404 | +0.18% | 5.7천 |
|---|
| 2026.01.08 | ₩33,364 | ₩33,377 | ₩33,364 | ₩33,377 | +0.04% | 4.4천 |
|---|
| 2026.01.07 | ₩33,364 | ₩33,364 | ₩33,350 | ₩33,364 | 0.00% | 6.5천 |
|---|
| 2026.01.06 | ₩33,310 | ₩33,364 | ₩33,298 | ₩33,310 | 0.00% | 5.7천 |
|---|
| 2026.01.05 | ₩33,364 | ₩33,364 | ₩33,297 | ₩33,297 | -0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩33,364 | ₩33,364 | ₩33,216 | ₩33,350 | -0.04% | 4.7천 |
|---|
| 2025.12.31 | ₩33,256 | ₩33,377 | ₩33,256 | ₩33,323 | +0.20% | 1.4만 |
|---|
| 2025.12.30 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,122 | ₩33,323 | ₩33,122 | ₩33,323 | +0.61% | 1.3천 |
|---|
| 2025.12.26 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩33,165 | ₩33,165 | ₩33,149 | ₩33,149 | -0.05% | 1천 |
|---|
| 2025.12.23 | ₩33,347 | ₩33,347 | ₩33,313 | ₩33,313 | -0.10% | 300 |
|---|
| 2025.12.22 | ₩33,310 | ₩33,310 | ₩33,283 | ₩33,283 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩33,364 | ₩33,364 | ₩33,243 | ₩33,291 | -0.22% | 1.8천 |
|---|
| 2025.12.17 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,350 | ₩33,377 | ₩33,122 | ₩33,364 | +0.04% | 2.5천 |
|---|
| 2025.12.12 | ₩33,659 | ₩33,659 | ₩33,609 | ₩33,609 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩33,431 | ₩33,645 | ₩33,431 | ₩33,605 | +0.52% | 1.7천 |
|---|
| 2025.12.10 | ₩33,538 | ₩33,632 | ₩33,538 | ₩33,612 | +0.22% | 1.8천 |
|---|
| 2025.12.09 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩33,525 | ₩33,551 | ₩33,452 | ₩33,551 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 2천 |
|---|
| 2025.12.03 | ₩33,238 | ₩33,377 | ₩33,238 | ₩33,377 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩33,444 | ₩33,444 | ₩33,256 | ₩33,256 | -0.56% | 800 |
|---|
| 2025.12.01 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩33,350 | ₩33,431 | ₩33,350 | ₩33,390 | +0.12% | 4.5천 |
|---|
| 2025.11.26 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩33,293 | ₩33,390 | ₩33,216 | ₩33,337 | +0.13% | 900 |
|---|
| 2025.11.24 | ₩33,189 | ₩33,189 | ₩33,176 | ₩33,183 | -0.02% | 1.2천 |
|---|
| 2025.11.21 | ₩33,149 | ₩33,350 | ₩33,149 | ₩33,350 | +0.61% | 2.4천 |
|---|
| 2025.11.20 | ₩33,189 | ₩33,256 | ₩33,189 | ₩33,256 | +0.20% | 1.3천 |
|---|
| 2025.11.19 | ₩33,345 | ₩33,471 | ₩33,310 | ₩33,471 | +0.38% | 2.5천 |
|---|
| 2025.11.18 | ₩33,162 | ₩33,176 | ₩33,162 | ₩33,162 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩33,162 | ₩33,317 | ₩33,162 | ₩33,317 | +0.47% | 800 |
|---|
| 2025.11.07 | ₩33,164 | ₩33,176 | ₩33,162 | ₩33,176 | +0.04% | 1.5천 |
|---|
| 2025.11.06 | ₩33,149 | ₩33,209 | ₩33,149 | ₩33,162 | +0.04% | 2.8천 |
|---|
| 2025.11.05 | ₩33,203 | ₩33,229 | ₩33,203 | ₩33,203 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 600 |
|---|
| 2025.10.29 | ₩33,149 | ₩33,390 | ₩33,149 | ₩33,323 | +0.53% | 4.1천 |
|---|
| 2025.10.28 | ₩33,122 | ₩33,283 | ₩33,122 | ₩33,229 | +0.32% | 8천 |
|---|
| 2025.10.27 | ₩33,188 | ₩33,188 | ₩33,095 | ₩33,095 | -0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩33,243 | ₩33,243 | ₩33,189 | ₩33,189 | -0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩33,095 | ₩33,239 | ₩33,095 | ₩33,095 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩33,255 | ₩33,255 | ₩33,189 | ₩33,189 | -0.20% | 500 |
|---|
| 2025.10.17 | ₩33,055 | ₩33,189 | ₩33,055 | ₩33,177 | +0.37% | 800 |
|---|
| 2025.10.16 | ₩33,055 | ₩33,144 | ₩33,042 | ₩33,144 | +0.27% | 600 |
|---|
| 2025.10.15 | ₩33,256 | ₩33,256 | ₩33,162 | ₩33,162 | -0.28% | 2.5천 |
|---|
| 2025.10.14 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 2천 |
|---|
| 2025.10.13 | ₩33,216 | ₩33,231 | ₩33,122 | ₩33,203 | -0.04% | 4.7천 |
|---|
| 2025.10.10 | ₩33,002 | ₩33,200 | ₩33,002 | ₩33,200 | +0.60% | 400 |
|---|