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 | ₩33,348 | ₩33,509 | ₩33,348 | ₩33,509 | +0.48% | 1.8천 |
| 2026.10.08 | ₩33,301 | ₩33,375 | ₩33,301 | ₩33,348 | +0.14% | 1.6천 |
| 2026.10.07 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
| 2026.10.06 | ₩33,402 | ₩33,455 | ₩33,241 | ₩33,255 | -0.44% | 4.1천 |
| 2026.10.05 | ₩33,227 | ₩33,335 | ₩33,214 | ₩33,321 | +0.28% | 4.1천 |
| 2026.10.02 | ₩33,214 | ₩33,447 | ₩33,200 | ₩33,200 | -0.04% | 9.3천 |
| 2026.10.01 | ₩33,562 | ₩33,643 | ₩33,317 | ₩33,636 | +0.22% | 1.8천 |
| 2026.09.30 | ₩33,281 | ₩33,509 | ₩33,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,375 |
| +0.28% |
| 7.5천 |
| 2026.09.29 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,254 | ₩33,349 | ₩33,254 | ₩33,302 | +0.15% | 3.1천 |
|---|
| 2026.09.25 | ₩33,308 | ₩33,696 | ₩33,254 | ₩33,388 | +0.24% | 5천 |
|---|
| 2026.09.24 | ₩33,267 | ₩33,494 | ₩33,254 | ₩33,308 | +0.12% | 6.1천 |
|---|
| 2026.09.23 | ₩33,388 | ₩33,412 | ₩33,254 | ₩33,254 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩33,482 | ₩33,609 | ₩33,254 | ₩33,481 | -0.00% | 3.5만 |
|---|
| 2026.09.21 | ₩33,402 | ₩33,526 | ₩33,335 | ₩33,442 | +0.12% | 6천 |
|---|
| 2026.09.18 | ₩33,495 | ₩33,495 | ₩33,335 | ₩33,442 | -0.16% | 3.9천 |
|---|
| 2026.09.17 | ₩33,254 | ₩33,509 | ₩33,254 | ₩33,321 | +0.20% | 7.8천 |
|---|
| 2026.09.16 | ₩33,361 | ₩33,509 | ₩33,308 | ₩33,509 | +0.44% | 6.8천 |
|---|
| 2026.09.15 | ₩33,388 | ₩33,576 | ₩33,308 | ₩33,361 | -0.08% | 1.2만 |
|---|
| 2026.09.14 | ₩33,589 | ₩33,897 | ₩33,589 | ₩33,737 | +0.44% | 1.8천 |
|---|
| 2026.09.11 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,582 | ₩33,750 | ₩33,582 | ₩33,750 | +0.50% | 2.1천 |
|---|
| 2026.09.09 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,536 | ₩33,766 | ₩33,509 | ₩33,766 | +0.69% | 4천 |
|---|
| 2026.09.04 | ₩33,549 | ₩33,629 | ₩33,482 | ₩33,482 | -0.20% | 6.8천 |
|---|
| 2026.09.03 | ₩33,576 | ₩33,576 | ₩33,536 | ₩33,549 | -0.08% | 3.3천 |
|---|
| 2026.09.02 | ₩33,576 | ₩33,576 | ₩33,536 | ₩33,562 | -0.04% | 7.5천 |
|---|
| 2026.09.01 | ₩33,509 | ₩33,549 | ₩33,509 | ₩33,525 | +0.05% | 7.1천 |
|---|
| 2026.08.31 | ₩33,469 | ₩33,509 | ₩33,469 | ₩33,495 | +0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩33,442 | ₩33,509 | ₩33,415 | ₩33,495 | +0.16% | 2.4천 |
|---|
| 2026.08.27 | ₩33,435 | ₩33,495 | ₩33,375 | ₩33,459 | +0.07% | 5.4천 |
|---|
| 2026.08.26 | ₩33,495 | ₩33,495 | ₩33,482 | ₩33,495 | 0.00% | 2.7천 |
|---|
| 2026.08.25 | ₩33,455 | ₩33,482 | ₩33,455 | ₩33,482 | +0.08% | 1.9천 |
|---|
| 2026.08.24 | ₩33,462 | ₩33,462 | ₩33,455 | ₩33,455 | -0.02% | 800 |
|---|
| 2026.08.21 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩33,415 | ₩33,469 | ₩33,375 | ₩33,469 | +0.16% | 2.9천 |
|---|
| 2026.08.18 | ₩33,388 | ₩33,495 | ₩33,388 | ₩33,495 | +0.32% | 1.9천 |
|---|
| 2026.08.17 | ₩33,455 | ₩33,482 | ₩33,442 | ₩33,469 | +0.04% | 4.2천 |
|---|
| 2026.08.14 | ₩33,402 | ₩33,442 | ₩33,402 | ₩33,442 | +0.12% | 7.9천 |
|---|
| 2026.08.13 | ₩33,422 | ₩33,422 | ₩33,402 | ₩33,402 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩33,428 | ₩33,435 | ₩33,415 | ₩33,415 | -0.04% | 2.8천 |
|---|
| 2026.08.11 | ₩33,482 | ₩33,482 | ₩33,402 | ₩33,402 | -0.24% | 1.8천 |
|---|
| 2026.08.10 | ₩33,415 | ₩33,455 | ₩33,388 | ₩33,455 | +0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩33,395 | ₩33,415 | ₩33,375 | ₩33,375 | -0.06% | 1.5만 |
|---|
| 2026.08.06 | ₩33,308 | ₩33,375 | ₩33,308 | ₩33,375 | +0.20% | 1.2만 |
|---|
| 2026.08.05 | ₩33,375 | ₩33,375 | ₩33,351 | ₩33,375 | 0.00% | 2.4천 |
|---|
| 2026.08.04 | ₩33,267 | ₩33,375 | ₩33,267 | ₩33,308 | +0.12% | 4.6천 |
|---|
| 2026.08.03 | ₩33,281 | ₩33,361 | ₩33,281 | ₩33,361 | +0.24% | 3.1천 |
|---|
| 2026.07.31 | ₩33,187 | ₩33,241 | ₩33,187 | ₩33,241 | +0.16% | 600 |
|---|
| 2026.07.30 | ₩33,187 | ₩33,348 | ₩33,133 | ₩33,147 | -0.12% | 2천 |
|---|
| 2026.07.29 | ₩33,294 | ₩33,294 | ₩33,160 | ₩33,187 | -0.32% | 4.8천 |
|---|
| 2026.07.28 | ₩33,294 | ₩33,375 | ₩33,294 | ₩33,375 | +0.24% | 1.1천 |
|---|
| 2026.07.27 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,335 | ₩33,335 | ₩33,308 | ₩33,308 | -0.08% | 2.5천 |
|---|
| 2026.07.23 | ₩33,361 | ₩33,375 | ₩33,361 | ₩33,375 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,281 | ₩33,281 | ₩33,241 | ₩33,254 | -0.08% | 2.9천 |
|---|
| 2026.07.20 | ₩33,415 | ₩33,415 | ₩33,402 | ₩33,402 | -0.04% | 1.4천 |
|---|
| 2026.07.17 | ₩33,455 | ₩33,455 | ₩33,388 | ₩33,388 | -0.20% | 2.8천 |
|---|
| 2026.07.16 | ₩33,562 | ₩33,562 | ₩33,428 | ₩33,428 | -0.40% | 2.2천 |
|---|
| 2026.07.15 | ₩33,415 | ₩33,530 | ₩33,415 | ₩33,530 | +0.34% | 4.8천 |
|---|
| 2026.07.14 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,308 | ₩33,415 | ₩33,308 | ₩33,415 | +0.32% | 1.3천 |
|---|
| 2026.07.10 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩33,411 | ₩33,411 | ₩33,254 | ₩33,254 | -0.47% | 1.2천 |
|---|
| 2026.07.07 | ₩33,258 | ₩33,267 | ₩33,174 | ₩33,247 | -0.03% | 2.2천 |
|---|
| 2026.07.06 | ₩33,174 | ₩33,267 | ₩33,174 | ₩33,174 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩33,402 | ₩33,402 | ₩33,174 | ₩33,207 | -0.58% | 2.1천 |
|---|
| 2026.07.01 | ₩33,402 | ₩33,402 | ₩33,267 | ₩33,267 | -0.40% | 600 |
|---|
| 2026.06.30 | ₩33,241 | ₩33,402 | ₩33,174 | ₩33,288 | +0.14% | 2.4천 |
|---|
| 2026.06.29 | ₩33,402 | ₩33,402 | ₩33,147 | ₩33,241 | -0.48% | 1.9천 |
|---|
| 2026.06.26 | ₩33,267 | ₩33,402 | ₩33,160 | ₩33,160 | -0.32% | 4.6천 |
|---|
| 2026.06.25 | ₩33,160 | ₩33,160 | ₩33,133 | ₩33,133 | -0.08% | 200 |
|---|
| 2026.06.24 | ₩33,241 | ₩33,267 | ₩33,093 | ₩33,267 | +0.08% | 1.4천 |
|---|
| 2026.06.23 | ₩33,254 | ₩33,254 | ₩33,066 | ₩33,066 | -0.56% | 1.7천 |
|---|
| 2026.06.22 | ₩33,336 | ₩33,356 | ₩33,235 | ₩33,235 | -0.30% | 4천 |
|---|
| 2026.06.18 | ₩33,267 | ₩33,335 | ₩33,267 | ₩33,321 | +0.16% | 1천 |
|---|
| 2026.06.17 | ₩33,241 | ₩33,274 | ₩33,241 | ₩33,254 | +0.04% | 1.1천 |
|---|
| 2026.06.16 | ₩33,284 | ₩33,402 | ₩33,284 | ₩33,402 | +0.35% | 2.9천 |
|---|
| 2026.06.15 | ₩33,241 | ₩33,241 | ₩33,214 | ₩33,214 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩33,402 | ₩33,537 | ₩33,313 | ₩33,537 | +0.41% | 4.8천 |
|---|
| 2026.06.11 | ₩33,474 | ₩33,522 | ₩33,335 | ₩33,361 | -0.34% | 2.4천 |
|---|
| 2026.06.10 | ₩33,509 | ₩33,522 | ₩33,435 | ₩33,522 | +0.04% | 1.9천 |
|---|
| 2026.06.09 | ₩33,294 | ₩33,428 | ₩33,294 | ₩33,428 | +0.40% | 1.9천 |
|---|
| 2026.06.08 | ₩33,536 | ₩33,536 | ₩33,402 | ₩33,428 | -0.32% | 2천 |
|---|
| 2026.06.05 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,375 | ₩33,455 | ₩33,375 | ₩33,402 | +0.08% | 1.8천 |
|---|
| 2026.06.03 | ₩33,341 | ₩33,402 | ₩33,281 | ₩33,400 | +0.18% | 2.2천 |
|---|
| 2026.06.02 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,308 | ₩33,395 | ₩33,308 | ₩33,395 | +0.26% | 1.9천 |
|---|
| 2026.05.29 | ₩33,267 | ₩33,267 | ₩33,254 | ₩33,267 | 0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩33,375 | ₩33,375 | ₩33,227 | ₩33,227 | -0.44% | 2.6천 |
|---|
| 2026.05.27 | ₩33,375 | ₩33,375 | ₩33,174 | ₩33,187 | -0.56% | 6.8천 |
|---|
| 2026.05.26 | ₩33,361 | ₩33,509 | ₩33,348 | ₩33,475 | +0.34% | 1.5천 |
|---|
| 2026.05.22 | ₩33,616 | ₩33,616 | ₩33,469 | ₩33,562 | -0.16% | 5.7천 |
|---|
| 2026.05.21 | ₩33,469 | ₩33,525 | ₩33,442 | ₩33,525 | +0.17% | 2천 |
|---|
| 2026.05.20 | ₩33,509 | ₩33,509 | ₩33,321 | ₩33,415 | -0.28% | 1.6천 |
|---|
| 2026.05.19 | ₩33,589 | ₩33,589 | ₩33,375 | ₩33,589 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩33,509 | ₩33,589 | ₩33,509 | ₩33,589 | +0.24% | 700 |
|---|
| 2026.05.15 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,509 | ₩33,522 | ₩33,294 | ₩33,455 | -0.16% | 4.2천 |
|---|
| 2026.05.13 | ₩33,509 | ₩33,589 | ₩33,388 | ₩33,522 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩33,133 | ₩33,589 | ₩33,133 | ₩33,455 | +0.97% | 5천 |
|---|
| 2026.05.11 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 800 |
|---|
| 2026.05.08 | ₩33,254 | ₩33,388 | ₩33,080 | ₩33,388 | +0.40% | 2.9천 |
|---|
| 2026.05.07 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,348 | ₩33,388 | ₩33,308 | ₩33,388 | +0.12% | 6.4천 |
|---|
| 2026.05.05 | ₩33,241 | ₩33,301 | ₩33,107 | ₩33,301 | +0.18% | 4.9천 |
|---|
| 2026.05.04 | ₩33,040 | ₩33,227 | ₩33,040 | ₩33,174 | +0.41% | 3.3천 |
|---|
| 2026.05.01 | ₩33,187 | ₩33,267 | ₩33,053 | ₩33,053 | -0.40% | 7.3천 |
|---|
| 2026.04.30 | ₩33,053 | ₩33,053 | ₩33,040 | ₩33,040 | -0.04% | 2천 |
|---|
| 2026.04.29 | ₩32,999 | ₩33,174 | ₩32,999 | ₩33,174 | +0.53% | 2.9천 |
|---|
| 2026.04.28 | ₩33,072 | ₩33,214 | ₩33,072 | ₩33,214 | +0.43% | 2.7천 |
|---|
| 2026.04.27 | ₩32,999 | ₩33,046 | ₩32,986 | ₩32,986 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩33,040 | ₩33,080 | ₩33,040 | ₩33,080 | +0.12% | 1.7천 |
|---|
| 2026.04.23 | ₩33,040 | ₩33,040 | ₩32,986 | ₩32,986 | -0.16% | 3.2천 |
|---|
| 2026.04.22 | ₩33,049 | ₩33,093 | ₩33,049 | ₩33,073 | +0.07% | 2.4천 |
|---|
| 2026.04.21 | ₩32,973 | ₩33,040 | ₩32,973 | ₩33,040 | +0.20% | 2.8천 |
|---|
| 2026.04.20 | ₩32,879 | ₩33,013 | ₩32,879 | ₩33,013 | +0.41% | 3.8천 |
|---|
| 2026.04.17 | ₩32,966 | ₩33,016 | ₩32,879 | ₩32,879 | -0.26% | 4.7천 |
|---|
| 2026.04.16 | ₩33,013 | ₩33,013 | ₩32,879 | ₩32,919 | -0.28% | 7.5천 |
|---|
| 2026.04.15 | ₩32,879 | ₩32,966 | ₩32,839 | ₩32,906 | +0.08% | 7.3천 |
|---|
| 2026.04.14 | ₩33,174 | ₩33,174 | ₩32,839 | ₩33,026 | -0.44% | 4.6천 |
|---|
| 2026.04.13 | ₩33,120 | ₩33,174 | ₩33,080 | ₩33,133 | +0.04% | 2.4천 |
|---|
| 2026.04.10 | ₩33,120 | ₩33,120 | ₩33,107 | ₩33,120 | 0.00% | 1.5천 |
|---|
| 2026.04.09 | ₩33,026 | ₩33,073 | ₩33,013 | ₩33,013 | -0.04% | 2.4천 |
|---|
| 2026.04.08 | ₩33,267 | ₩33,267 | ₩32,999 | ₩32,999 | -0.81% | 2.3천 |
|---|
| 2026.04.07 | ₩33,107 | ₩33,187 | ₩33,107 | ₩33,187 | +0.24% | 2.3천 |
|---|
| 2026.04.06 | ₩32,966 | ₩33,066 | ₩32,865 | ₩33,040 | +0.22% | 5.6천 |
|---|
| 2026.04.02 | ₩33,026 | ₩33,241 | ₩32,856 | ₩33,073 | +0.14% | 2.5천 |
|---|
| 2026.04.01 | ₩32,839 | ₩32,973 | ₩32,839 | ₩32,879 | +0.12% | 1.3만 |
|---|
| 2026.03.31 | ₩32,758 | ₩32,971 | ₩32,758 | ₩32,966 | +0.63% | 1.4만 |
|---|
| 2026.03.30 | ₩32,825 | ₩32,825 | ₩32,745 | ₩32,745 | -0.24% | 2천 |
|---|
| 2026.03.27 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩32,881 | ₩32,892 | ₩32,705 | ₩32,718 | -0.50% | 5.9천 |
|---|
| 2026.03.25 | ₩32,839 | ₩32,879 | ₩32,839 | ₩32,879 | +0.12% | 6.2천 |
|---|
| 2026.03.24 | ₩33,040 | ₩33,040 | ₩32,879 | ₩32,879 | -0.49% | 1.8천 |
|---|
| 2026.03.23 | ₩32,812 | ₩33,093 | ₩32,772 | ₩32,849 | +0.11% | 1.7만 |
|---|
| 2026.03.20 | ₩33,070 | ₩33,455 | ₩33,040 | ₩33,455 | +1.16% | 3.7천 |
|---|
| 2026.03.19 | ₩33,174 | ₩33,174 | ₩32,785 | ₩33,120 | -0.16% | 1만 |
|---|
| 2026.03.18 | ₩33,120 | ₩33,167 | ₩33,120 | ₩33,120 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩33,174 | ₩33,174 | ₩33,107 | ₩33,107 | -0.20% | 700 |
|---|
| 2026.03.16 | ₩32,932 | ₩33,227 | ₩32,932 | ₩33,227 | +0.90% | 2.4천 |
|---|
| 2026.03.13 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,576 | ₩33,576 | ₩33,402 | ₩33,415 | -0.48% | 1.9천 |
|---|
| 2026.03.11 | ₩33,536 | ₩33,601 | ₩33,536 | ₩33,589 | +0.16% | 1.4천 |
|---|
| 2026.03.10 | ₩33,576 | ₩33,600 | ₩33,435 | ₩33,577 | +0.00% | 900 |
|---|
| 2026.03.09 | ₩33,200 | ₩33,599 | ₩33,080 | ₩33,599 | +1.20% | 4.4천 |
|---|
| 2026.03.06 | ₩33,083 | ₩33,375 | ₩33,083 | ₩33,294 | +0.64% | 2.1천 |
|---|
| 2026.03.05 | ₩33,562 | ₩33,589 | ₩33,040 | ₩33,442 | -0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩33,522 | ₩33,569 | ₩32,919 | ₩33,569 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩33,830 | ₩33,830 | ₩33,670 | ₩33,670 | -0.48% | 300 |
|---|
| 2026.03.02 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩33,335 | ₩33,643 | ₩33,335 | ₩33,643 | +0.92% | 1.9천 |
|---|
| 2026.02.25 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩33,509 | ₩33,589 | ₩33,351 | ₩33,589 | +0.24% | 2.3천 |
|---|
| 2026.02.23 | ₩33,589 | ₩33,600 | ₩33,335 | ₩33,600 | +0.03% | 1.9천 |
|---|
| 2026.02.20 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,576 | ₩33,616 | ₩33,428 | ₩33,616 | +0.12% | 4.7천 |
|---|
| 2026.02.17 | ₩33,455 | ₩33,576 | ₩33,455 | ₩33,576 | +0.36% | 5.7천 |
|---|
| 2026.02.13 | ₩33,448 | ₩33,536 | ₩33,375 | ₩33,469 | +0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩33,576 | ₩33,576 | ₩33,467 | ₩33,467 | -0.32% | 400 |
|---|
| 2026.02.11 | ₩33,509 | ₩33,509 | ₩33,402 | ₩33,402 | -0.32% | 2.1천 |
|---|
| 2026.02.10 | ₩33,442 | ₩33,442 | ₩33,348 | ₩33,442 | 0.00% | 2.9천 |
|---|
| 2026.02.09 | ₩33,375 | ₩33,442 | ₩33,364 | ₩33,442 | +0.20% | 6.3천 |
|---|
| 2026.02.06 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩33,495 | ₩33,495 | ₩33,375 | ₩33,395 | -0.30% | 1.9천 |
|---|
| 2026.02.04 | ₩33,375 | ₩33,482 | ₩33,375 | ₩33,408 | +0.10% | 5.3천 |
|---|
| 2026.02.03 | ₩33,435 | ₩33,455 | ₩33,415 | ₩33,415 | -0.06% | 4.8천 |
|---|
| 2026.02.02 | ₩33,422 | ₩33,428 | ₩33,361 | ₩33,361 | -0.18% | 2천 |
|---|
| 2026.01.30 | ₩33,482 | ₩33,482 | ₩33,344 | ₩33,428 | -0.16% | 5.8천 |
|---|
| 2026.01.29 | ₩33,482 | ₩33,482 | ₩33,388 | ₩33,482 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩33,478 | ₩33,478 | ₩33,381 | ₩33,442 | -0.11% | 1.5천 |
|---|
| 2026.01.27 | ₩33,435 | ₩33,482 | ₩33,432 | ₩33,442 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩33,442 | ₩33,495 | ₩33,442 | ₩33,454 | +0.04% | 5.1천 |
|---|
| 2026.01.23 | ₩33,430 | ₩33,442 | ₩33,422 | ₩33,442 | +0.04% | 900 |
|---|
| 2026.01.22 | ₩33,442 | ₩33,442 | ₩33,361 | ₩33,442 | 0.00% | 3.8천 |
|---|
| 2026.01.21 | ₩33,455 | ₩33,529 | ₩33,415 | ₩33,442 | -0.04% | 7.8천 |
|---|
| 2026.01.20 | ₩33,402 | ₩33,402 | ₩33,294 | ₩33,402 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩33,348 | ₩33,402 | ₩33,348 | ₩33,402 | +0.16% | 5.5천 |
|---|
| 2026.01.15 | ₩33,281 | ₩33,402 | ₩33,281 | ₩33,341 | +0.18% | 3.1천 |
|---|
| 2026.01.14 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,388 | ₩33,388 | ₩33,321 | ₩33,348 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩33,375 | ₩33,375 | ₩33,361 | ₩33,375 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,328 | ₩33,388 | ₩33,328 | ₩33,388 | +0.18% | 5.7천 |
|---|
| 2026.01.08 | ₩33,348 | ₩33,361 | ₩33,348 | ₩33,361 | +0.04% | 4.4천 |
|---|
| 2026.01.07 | ₩33,348 | ₩33,348 | ₩33,335 | ₩33,348 | 0.00% | 6.5천 |
|---|
| 2026.01.06 | ₩33,294 | ₩33,348 | ₩33,282 | ₩33,294 | 0.00% | 5.7천 |
|---|
| 2026.01.05 | ₩33,348 | ₩33,348 | ₩33,281 | ₩33,281 | -0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩33,348 | ₩33,348 | ₩33,200 | ₩33,335 | -0.04% | 4.7천 |
|---|
| 2025.12.31 | ₩33,241 | ₩33,361 | ₩33,241 | ₩33,308 | +0.20% | 1.4만 |
|---|
| 2025.12.30 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,107 | ₩33,308 | ₩33,107 | ₩33,308 | +0.61% | 1.3천 |
|---|
| 2025.12.26 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩33,150 | ₩33,150 | ₩33,133 | ₩33,133 | -0.05% | 1천 |
|---|
| 2025.12.23 | ₩33,332 | ₩33,332 | ₩33,297 | ₩33,297 | -0.10% | 300 |
|---|
| 2025.12.22 | ₩33,294 | ₩33,294 | ₩33,267 | ₩33,267 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩33,348 | ₩33,348 | ₩33,227 | ₩33,276 | -0.22% | 1.8천 |
|---|
| 2025.12.17 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,335 | ₩33,361 | ₩33,107 | ₩33,348 | +0.04% | 2.5천 |
|---|
| 2025.12.12 | ₩33,643 | ₩33,643 | ₩33,593 | ₩33,593 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩33,415 | ₩33,629 | ₩33,415 | ₩33,589 | +0.52% | 1.7천 |
|---|
| 2025.12.10 | ₩33,522 | ₩33,616 | ₩33,522 | ₩33,596 | +0.22% | 1.8천 |
|---|
| 2025.12.09 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩33,509 | ₩33,536 | ₩33,436 | ₩33,536 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 2천 |
|---|
| 2025.12.03 | ₩33,222 | ₩33,361 | ₩33,222 | ₩33,361 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩33,428 | ₩33,428 | ₩33,241 | ₩33,241 | -0.56% | 800 |
|---|
| 2025.12.01 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩33,335 | ₩33,415 | ₩33,335 | ₩33,375 | +0.12% | 4.5천 |
|---|
| 2025.11.26 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩33,277 | ₩33,375 | ₩33,200 | ₩33,321 | +0.13% | 900 |
|---|
| 2025.11.24 | ₩33,174 | ₩33,174 | ₩33,160 | ₩33,167 | -0.02% | 1.2천 |
|---|
| 2025.11.21 | ₩33,133 | ₩33,335 | ₩33,133 | ₩33,335 | +0.61% | 2.4천 |
|---|
| 2025.11.20 | ₩33,174 | ₩33,241 | ₩33,174 | ₩33,241 | +0.20% | 1.3천 |
|---|
| 2025.11.19 | ₩33,329 | ₩33,455 | ₩33,294 | ₩33,455 | +0.38% | 2.5천 |
|---|
| 2025.11.18 | ₩33,147 | ₩33,160 | ₩33,147 | ₩33,147 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,325 | ₩33,325 | ₩33,325 | ₩33,325 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩33,147 | ₩33,301 | ₩33,147 | ₩33,301 | +0.47% | 800 |
|---|
| 2025.11.07 | ₩33,148 | ₩33,160 | ₩33,147 | ₩33,160 | +0.04% | 1.5천 |
|---|
| 2025.11.06 | ₩33,133 | ₩33,194 | ₩33,133 | ₩33,147 | +0.04% | 2.8천 |
|---|
| 2025.11.05 | ₩33,187 | ₩33,214 | ₩33,187 | ₩33,187 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 600 |
|---|
| 2025.10.29 | ₩33,133 | ₩33,375 | ₩33,133 | ₩33,308 | +0.53% | 4.1천 |
|---|
| 2025.10.28 | ₩33,107 | ₩33,267 | ₩33,107 | ₩33,214 | +0.32% | 8천 |
|---|
| 2025.10.27 | ₩33,172 | ₩33,172 | ₩33,080 | ₩33,080 | -0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩33,227 | ₩33,227 | ₩33,174 | ₩33,174 | -0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩33,080 | ₩33,223 | ₩33,080 | ₩33,080 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩33,175 | ₩33,175 | ₩33,175 | ₩33,175 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩33,239 | ₩33,239 | ₩33,174 | ₩33,174 | -0.20% | 500 |
|---|
| 2025.10.17 | ₩33,040 | ₩33,174 | ₩33,040 | ₩33,162 | +0.37% | 800 |
|---|
| 2025.10.16 | ₩33,040 | ₩33,128 | ₩33,026 | ₩33,128 | +0.27% | 600 |
|---|
| 2025.10.15 | ₩33,241 | ₩33,241 | ₩33,147 | ₩33,147 | -0.28% | 2.5천 |
|---|
| 2025.10.14 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 2천 |
|---|
| 2025.10.13 | ₩33,200 | ₩33,215 | ₩33,107 | ₩33,187 | -0.04% | 4.7천 |
|---|
| 2025.10.10 | ₩32,986 | ₩33,184 | ₩32,986 | ₩33,184 | +0.60% | 400 |
|---|