시장 데이터를 불러오는 중
전체 종목
WhiteHorse Finance, Inc. - 7.875% Notes due 2028 과거 주가
WhiteHorse Finance, Inc. - 7.875% Notes due 2028 · WHFCL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WhiteHorse Finance, Inc. - 7.875% Notes due 2028 · WHFCL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,542 | ₩33,636 | ₩33,542 | ₩33,569 | +0.08% | 6.8천 |
| 2026.09.28–2026.10.02 | ₩33,613 | ₩33,656 | ₩33,542 | ₩33,542 | -0.21% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩33,622 | ₩33,636 | ₩33,542 | ₩33,636 | +0.04% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩33,636 | ₩33,730 | ₩33,634 | ₩33,663 | +0.08% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩33,656 | ₩33,689 | ₩33,622 | ₩33,649 | -0.02% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩34,119 | ₩34,132 | ₩33,488 | ₩33,663 | -1.34% | 4.2만 |
| 2026.08.24–2026.08.28 | ₩33,998 | ₩34,119 | ₩33,931 | ₩34,105 | +0.32% | 5.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,998 |
| ₩33,951 |
| ₩33,984 |
| -0.04% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩33,991 | ₩34,065 | ₩33,958 | ₩33,964 | -0.08% | 8.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,931 | ₩34,065 | ₩33,904 | ₩33,904 | -0.08% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,011 | ₩34,166 | ₩33,931 | ₩33,931 | -0.24% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩34,145 | ₩34,145 | ₩34,007 | ₩34,025 | -0.35% | 1.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩34,145 | ₩34,145 | ₩33,850 | ₩33,984 | -0.47% | 9.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,931 | ₩34,159 | ₩33,904 | ₩34,145 | +0.63% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,891 | ₩34,081 | ₩33,837 | ₩33,931 | +0.12% | 2.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,931 | ₩34,018 | ₩33,837 | ₩33,891 | -0.12% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,132 | ₩34,172 | ₩33,917 | ₩33,917 | -0.63% | 5.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,931 | ₩34,132 | ₩33,931 | ₩34,065 | +0.40% | 7.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,904 | ₩34,199 | ₩33,676 | ₩33,931 | +0.08% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,145 | ₩34,360 | ₩34,145 | ₩34,360 | +0.63% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩34,347 | ₩34,347 | ₩34,092 | ₩34,145 | -0.59% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,333 | ₩34,360 | ₩34,045 | ₩34,347 | +0.04% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,112 | ₩34,360 | ₩34,052 | ₩34,159 | +0.14% | 5.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,159 | ₩34,400 | ₩34,098 | ₩34,373 | +0.63% | 6.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,893 | ₩34,304 | ₩33,864 | ₩34,145 | +0.74% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,837 | ₩34,105 | ₩33,756 | ₩33,891 | +0.16% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,730 | ₩33,891 | ₩33,730 | ₩33,844 | +0.34% | 8.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,917 | ₩34,062 | ₩33,663 | ₩34,052 | +0.40% | 8.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,689 | ₩33,746 | ₩33,689 | ₩33,689 | 0.00% | 5.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,676 | ₩34,145 | ₩33,582 | ₩33,703 | +0.08% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,810 | ₩34,116 | ₩33,569 | ₩33,602 | -0.61% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,596 | ₩34,052 | ₩33,596 | ₩33,931 | +1.00% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,105 | ₩34,199 | ₩33,515 | ₩33,555 | -1.61% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,065 | ₩34,145 | ₩34,048 | ₩34,119 | +0.16% | 6.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,944 | ₩34,132 | ₩33,944 | ₩34,065 | +0.36% | 6.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,958 | ₩34,129 | ₩33,850 | ₩33,917 | -0.12% | 6.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,984 | ₩34,132 | ₩33,984 | ₩34,078 | +0.28% | 4.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩33,944 | ₩34,123 | ₩33,931 | ₩33,998 | +0.16% | 6.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,850 | ₩34,212 | ₩33,797 | ₩33,998 | +0.44% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,931 | ₩33,944 | ₩33,730 | ₩33,814 | -0.34% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,891 | ₩33,917 | ₩33,785 | ₩33,917 | +0.08% | 3천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,770 | ₩33,916 | ₩33,663 | ₩33,891 | +0.36% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,622 | ₩33,783 | ₩33,582 | ₩33,777 | +0.46% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,582 | ₩33,663 | ₩33,522 | ₩33,555 | -0.08% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,703 | ₩33,730 | ₩33,596 | ₩33,609 | -0.28% | 1.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,080 | ₩34,199 | ₩34,080 | ₩34,199 | +0.35% | 4.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,058 | ₩34,119 | ₩34,011 | ₩34,065 | +0.02% | 6.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,132 | ₩34,172 | ₩33,984 | ₩33,998 | -0.39% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,038 | ₩34,105 | ₩33,891 | ₩34,105 | +0.20% | 5.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,951 | ₩34,025 | ₩33,824 | ₩33,958 | +0.02% | 8.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩33,790 | ₩34,038 | ₩33,703 | ₩33,864 | +0.22% | 8.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,770 | ₩33,837 | ₩33,676 | ₩33,797 | +0.08% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,660 | ₩33,743 | ₩33,596 | ₩33,743 | +0.25% | 5.8천 |
|---|