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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,459 | ₩33,531 | ₩33,459 | ₩33,473 | +0.04% | 1.4천 |
| 2026.10.08 | ₩33,539 | ₩33,539 | ₩33,474 | ₩33,499 | -0.12% | 1.4천 |
| 2026.10.07 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 500 |
| 2026.10.06 | ₩33,537 | ₩33,539 | ₩33,462 | ₩33,475 | -0.18% | 2.7천 |
| 2026.10.05 | ₩33,446 | ₩33,538 | ₩33,446 | ₩33,538 | +0.28% | 800 |
| 2026.10.02 | ₩33,526 | ₩33,526 | ₩33,446 | ₩33,446 | -0.24% | 3.7천 |
| 2026.10.01 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 700 |
| 2026.09.30 | ₩33,539 | ₩33,560 | ₩33,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,526 |
| -0.04% |
| 2.2천 |
| 2026.09.29 | ₩33,505 | ₩33,526 | ₩33,499 | ₩33,513 | +0.02% | 1.5천 |
|---|
| 2026.09.28 | ₩33,517 | ₩33,539 | ₩33,475 | ₩33,486 | -0.09% | 4.1천 |
|---|
| 2026.09.25 | ₩33,526 | ₩33,539 | ₩33,493 | ₩33,539 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩33,473 | ₩33,506 | ₩33,446 | ₩33,486 | +0.04% | 5.1천 |
|---|
| 2026.09.23 | ₩33,539 | ₩33,539 | ₩33,501 | ₩33,539 | 0.00% | 3.4천 |
|---|
| 2026.09.22 | ₩33,539 | ₩33,539 | ₩33,513 | ₩33,539 | 0.00% | 3.7천 |
|---|
| 2026.09.21 | ₩33,526 | ₩33,539 | ₩33,526 | ₩33,538 | +0.04% | 3.1천 |
|---|
| 2026.09.18 | ₩33,633 | ₩33,633 | ₩33,539 | ₩33,566 | -0.20% | 2.4천 |
|---|
| 2026.09.17 | ₩33,566 | ₩33,572 | ₩33,538 | ₩33,538 | -0.08% | 5.5천 |
|---|
| 2026.09.16 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩33,566 | ₩33,566 | ₩33,539 | ₩33,566 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩33,539 | ₩33,566 | ₩33,539 | ₩33,566 | +0.08% | 2.8천 |
|---|
| 2026.09.11 | ₩33,553 | ₩33,553 | ₩33,526 | ₩33,553 | 0.00% | 1천 |
|---|
| 2026.09.10 | ₩33,566 | ₩33,566 | ₩33,539 | ₩33,553 | -0.04% | 7.1천 |
|---|
| 2026.09.09 | ₩33,566 | ₩33,593 | ₩33,526 | ₩33,593 | +0.08% | 8천 |
|---|
| 2026.09.08 | ₩33,560 | ₩33,580 | ₩33,541 | ₩33,541 | -0.06% | 8천 |
|---|
| 2026.09.04 | ₩33,553 | ₩33,566 | ₩33,499 | ₩33,566 | +0.04% | 1.1만 |
|---|
| 2026.09.03 | ₩33,539 | ₩33,566 | ₩33,526 | ₩33,533 | -0.02% | 3.7천 |
|---|
| 2026.09.02 | ₩33,486 | ₩33,539 | ₩33,486 | ₩33,499 | +0.04% | 4.2천 |
|---|
| 2026.09.01 | ₩33,499 | ₩33,539 | ₩33,392 | ₩33,473 | -0.08% | 1.4만 |
|---|
| 2026.08.31 | ₩34,021 | ₩34,034 | ₩34,008 | ₩34,034 | +0.04% | 1만 |
|---|
| 2026.08.28 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩33,981 | ₩34,008 | ₩33,967 | ₩34,008 | +0.08% | 8.2천 |
|---|
| 2026.08.26 | ₩33,981 | ₩34,008 | ₩33,967 | ₩33,981 | 0.00% | 7.3천 |
|---|
| 2026.08.25 | ₩33,901 | ₩34,021 | ₩33,887 | ₩33,981 | +0.24% | 2.2만 |
|---|
| 2026.08.24 | ₩33,901 | ₩33,901 | ₩33,834 | ₩33,901 | 0.00% | 1.7만 |
|---|
| 2026.08.21 | ₩33,874 | ₩33,901 | ₩33,874 | ₩33,887 | +0.04% | 3.3천 |
|---|
| 2026.08.20 | ₩33,867 | ₩33,901 | ₩33,867 | ₩33,901 | +0.10% | 1.8천 |
|---|
| 2026.08.19 | ₩33,885 | ₩33,901 | ₩33,854 | ₩33,874 | -0.03% | 5.9천 |
|---|
| 2026.08.18 | ₩33,874 | ₩33,901 | ₩33,874 | ₩33,874 | 0.00% | 1만 |
|---|
| 2026.08.17 | ₩33,901 | ₩33,901 | ₩33,874 | ₩33,887 | -0.04% | 5.8천 |
|---|
| 2026.08.14 | ₩33,901 | ₩33,901 | ₩33,860 | ₩33,867 | -0.10% | 5.2천 |
|---|
| 2026.08.13 | ₩33,954 | ₩33,967 | ₩33,887 | ₩33,967 | +0.04% | 1.5천 |
|---|
| 2026.08.12 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩33,820 | ₩33,967 | ₩33,807 | ₩33,807 | -0.04% | 1.3만 |
|---|
| 2026.08.06 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩33,967 | ₩33,967 | ₩33,922 | ₩33,967 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩33,934 | ₩33,967 | ₩33,934 | ₩33,951 | +0.05% | 2.3천 |
|---|
| 2026.08.03 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩33,901 | ₩33,941 | ₩33,834 | ₩33,834 | -0.20% | 400 |
|---|
| 2026.07.30 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩34,068 | ₩34,068 | ₩33,967 | ₩33,967 | -0.29% | 1.4천 |
|---|
| 2026.07.28 | ₩33,927 | ₩33,927 | ₩33,927 | ₩33,927 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,914 | ₩33,927 | ₩33,834 | ₩33,927 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩33,927 | ₩33,927 | ₩33,927 | ₩33,927 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,994 | ₩33,994 | ₩33,927 | ₩33,927 | -0.20% | 400 |
|---|
| 2026.07.22 | ₩33,914 | ₩33,974 | ₩33,914 | ₩33,934 | +0.06% | 400 |
|---|
| 2026.07.21 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩34,048 | ₩34,048 | ₩33,910 | ₩33,910 | -0.40% | 600 |
|---|
| 2026.07.17 | ₩33,941 | ₩33,967 | ₩33,814 | ₩33,887 | -0.16% | 3천 |
|---|
| 2026.07.16 | ₩33,961 | ₩33,961 | ₩33,753 | ₩33,753 | -0.61% | 2.4천 |
|---|
| 2026.07.15 | ₩33,847 | ₩33,847 | ₩33,834 | ₩33,834 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩33,894 | ₩33,894 | ₩33,834 | ₩33,835 | -0.17% | 1.9천 |
|---|
| 2026.07.13 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩33,901 | ₩33,901 | ₩33,807 | ₩33,834 | -0.20% | 1.9천 |
|---|
| 2026.07.08 | ₩33,828 | ₩33,901 | ₩33,828 | ₩33,901 | +0.21% | 900 |
|---|
| 2026.07.07 | ₩34,061 | ₩34,061 | ₩33,901 | ₩33,901 | -0.47% | 1천 |
|---|
| 2026.07.06 | ₩33,834 | ₩33,903 | ₩33,834 | ₩33,903 | +0.21% | 600 |
|---|
| 2026.07.02 | ₩33,767 | ₩33,834 | ₩33,767 | ₩33,834 | +0.20% | 400 |
|---|
| 2026.07.01 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,983 | ₩33,983 | ₩33,740 | ₩33,807 | -0.52% | 1.9천 |
|---|
| 2026.06.29 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,780 | ₩33,921 | ₩33,767 | ₩33,767 | -0.04% | 1.1천 |
|---|
| 2026.06.23 | ₩33,767 | ₩33,787 | ₩33,740 | ₩33,787 | +0.06% | 7.8천 |
|---|
| 2026.06.22 | ₩33,834 | ₩33,834 | ₩33,753 | ₩33,834 | 0.00% | 1.2천 |
|---|
| 2026.06.18 | ₩33,847 | ₩33,859 | ₩33,820 | ₩33,820 | -0.08% | 2.2천 |
|---|
| 2026.06.17 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩34,034 | ₩34,074 | ₩34,034 | ₩34,034 | 0.00% | 2.9천 |
|---|
| 2026.06.12 | ₩33,967 | ₩34,034 | ₩33,967 | ₩33,967 | 0.00% | 3.3천 |
|---|
| 2026.06.11 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,901 | ₩33,967 | ₩33,834 | ₩33,901 | 0.00% | 2.8천 |
|---|
| 2026.06.09 | ₩33,874 | ₩33,987 | ₩33,874 | ₩33,874 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,753 | ₩34,101 | ₩33,753 | ₩34,101 | +1.03% | 1.1천 |
|---|
| 2026.06.02 | ₩33,753 | ₩33,753 | ₩33,673 | ₩33,749 | -0.01% | 4.7천 |
|---|
| 2026.06.01 | ₩33,807 | ₩33,807 | ₩33,580 | ₩33,740 | -0.20% | 6.3천 |
|---|
| 2026.05.29 | ₩34,262 | ₩34,262 | ₩34,262 | ₩34,262 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩34,048 | ₩34,235 | ₩34,048 | ₩34,235 | +0.55% | 1.7천 |
|---|
| 2026.05.22 | ₩34,111 | ₩34,248 | ₩34,048 | ₩34,048 | -0.18% | 2.8천 |
|---|
| 2026.05.21 | ₩34,088 | ₩34,088 | ₩34,008 | ₩34,008 | -0.24% | 600 |
|---|
| 2026.05.20 | ₩34,008 | ₩34,195 | ₩33,994 | ₩34,101 | +0.28% | 2.3천 |
|---|
| 2026.05.19 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩34,062 | ₩34,121 | ₩33,994 | ₩34,121 | +0.17% | 2.9천 |
|---|
| 2026.05.13 | ₩33,974 | ₩33,994 | ₩33,974 | ₩33,994 | +0.06% | 2.7천 |
|---|
| 2026.05.12 | ₩33,954 | ₩34,074 | ₩33,947 | ₩34,074 | +0.35% | 4천 |
|---|
| 2026.05.11 | ₩34,235 | ₩34,262 | ₩34,048 | ₩34,048 | -0.55% | 1.6천 |
|---|
| 2026.05.08 | ₩34,262 | ₩34,262 | ₩34,034 | ₩34,061 | -0.59% | 4.1천 |
|---|
| 2026.05.07 | ₩34,034 | ₩34,148 | ₩34,034 | ₩34,148 | +0.33% | 300 |
|---|
| 2026.05.06 | ₩34,034 | ₩34,262 | ₩34,021 | ₩34,262 | +0.67% | 900 |
|---|
| 2026.05.05 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,014 | ₩34,088 | ₩33,954 | ₩34,088 | +0.22% | 600 |
|---|
| 2026.05.01 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩34,054 | ₩34,302 | ₩34,054 | ₩34,302 | +0.73% | 2.7천 |
|---|
| 2026.04.29 | ₩34,001 | ₩34,222 | ₩34,001 | ₩34,222 | +0.65% | 2.7천 |
|---|
| 2026.04.28 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩33,914 | ₩34,048 | ₩33,874 | ₩34,048 | +0.39% | 800 |
|---|
| 2026.04.23 | ₩33,965 | ₩34,205 | ₩33,927 | ₩34,115 | +0.44% | 5.2천 |
|---|
| 2026.04.22 | ₩33,927 | ₩34,048 | ₩33,860 | ₩33,860 | -0.20% | 2.1천 |
|---|
| 2026.04.21 | ₩33,901 | ₩34,034 | ₩33,901 | ₩34,021 | +0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩33,796 | ₩33,901 | ₩33,767 | ₩33,780 | -0.05% | 3.5천 |
|---|
| 2026.04.17 | ₩33,820 | ₩33,907 | ₩33,780 | ₩33,794 | -0.08% | 8.1천 |
|---|
| 2026.04.16 | ₩33,831 | ₩33,831 | ₩33,794 | ₩33,794 | -0.11% | 900 |
|---|
| 2026.04.15 | ₩33,941 | ₩34,008 | ₩33,921 | ₩33,921 | -0.06% | 2.3천 |
|---|
| 2026.04.14 | ₩33,834 | ₩33,941 | ₩33,834 | ₩33,941 | +0.32% | 5.4천 |
|---|
| 2026.04.13 | ₩33,740 | ₩33,941 | ₩33,660 | ₩33,767 | +0.08% | 5.3천 |
|---|
| 2026.04.10 | ₩33,673 | ₩33,747 | ₩33,660 | ₩33,747 | +0.22% | 900 |
|---|
| 2026.04.09 | ₩33,687 | ₩33,794 | ₩33,673 | ₩33,794 | +0.32% | 1.5천 |
|---|
| 2026.04.08 | ₩33,687 | ₩33,737 | ₩33,673 | ₩33,673 | -0.04% | 2.8천 |
|---|
| 2026.04.07 | ₩33,703 | ₩33,780 | ₩33,703 | ₩33,753 | +0.15% | 2천 |
|---|
| 2026.04.06 | ₩33,633 | ₩33,673 | ₩33,633 | ₩33,673 | +0.12% | 1.2천 |
|---|
| 2026.04.02 | ₩33,818 | ₩33,965 | ₩33,794 | ₩33,954 | +0.40% | 3.2천 |
|---|
| 2026.04.01 | ₩33,640 | ₩33,700 | ₩33,640 | ₩33,700 | +0.18% | 1.7천 |
|---|
| 2026.03.31 | ₩33,633 | ₩33,818 | ₩33,566 | ₩33,818 | +0.55% | 2.1천 |
|---|
| 2026.03.30 | ₩33,820 | ₩33,834 | ₩33,680 | ₩33,680 | -0.42% | 1.5천 |
|---|
| 2026.03.27 | ₩33,633 | ₩33,633 | ₩33,593 | ₩33,593 | -0.12% | 900 |
|---|
| 2026.03.26 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,646 | ₩33,646 | ₩33,633 | ₩33,633 | -0.04% | 1.8천 |
|---|
| 2026.03.23 | ₩33,593 | ₩33,649 | ₩33,593 | ₩33,649 | +0.17% | 1.7천 |
|---|
| 2026.03.20 | ₩33,818 | ₩34,048 | ₩33,606 | ₩33,606 | -0.62% | 5.4천 |
|---|
| 2026.03.19 | ₩33,502 | ₩33,941 | ₩33,499 | ₩33,606 | +0.31% | 8.9천 |
|---|
| 2026.03.18 | ₩33,499 | ₩33,566 | ₩33,499 | ₩33,513 | +0.04% | 1.4천 |
|---|
| 2026.03.17 | ₩33,499 | ₩33,539 | ₩33,486 | ₩33,526 | +0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩33,580 | ₩33,737 | ₩33,526 | ₩33,673 | +0.28% | 5.4천 |
|---|
| 2026.03.13 | ₩33,526 | ₩33,596 | ₩33,473 | ₩33,506 | -0.06% | 4.5천 |
|---|
| 2026.03.12 | ₩33,784 | ₩33,784 | ₩33,633 | ₩33,633 | -0.45% | 1.8천 |
|---|
| 2026.03.11 | ₩33,713 | ₩33,713 | ₩33,703 | ₩33,703 | -0.03% | 700 |
|---|
| 2026.03.10 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,713 | ₩34,018 | ₩33,700 | ₩34,018 | +0.90% | 2.9천 |
|---|
| 2026.03.06 | ₩33,633 | ₩33,954 | ₩33,620 | ₩33,834 | +0.60% | 9.2천 |
|---|
| 2026.03.05 | ₩33,660 | ₩33,794 | ₩33,660 | ₩33,733 | +0.22% | 1.4천 |
|---|
| 2026.03.04 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩33,593 | ₩33,673 | ₩33,566 | ₩33,673 | +0.24% | 4.6천 |
|---|
| 2026.03.02 | ₩33,499 | ₩33,594 | ₩33,499 | ₩33,594 | +0.28% | 4.4천 |
|---|
| 2026.02.27 | ₩33,446 | ₩33,526 | ₩33,419 | ₩33,459 | +0.04% | 7.1천 |
|---|
| 2026.02.26 | ₩34,061 | ₩34,101 | ₩34,048 | ₩34,101 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩34,061 | ₩34,061 | ₩34,048 | ₩34,048 | -0.04% | 1.8천 |
|---|
| 2026.02.24 | ₩34,048 | ₩34,080 | ₩34,048 | ₩34,061 | +0.04% | 900 |
|---|
| 2026.02.23 | ₩34,008 | ₩34,048 | ₩34,008 | ₩34,048 | +0.12% | 3.9천 |
|---|
| 2026.02.20 | ₩33,998 | ₩34,021 | ₩33,982 | ₩34,021 | +0.07% | 1.7천 |
|---|
| 2026.02.19 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩33,967 | ₩34,048 | ₩33,967 | ₩34,048 | +0.24% | 900 |
|---|
| 2026.02.17 | ₩33,967 | ₩33,967 | ₩33,950 | ₩33,967 | 0.00% | 3천 |
|---|
| 2026.02.13 | ₩33,954 | ₩34,001 | ₩33,887 | ₩33,967 | +0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩33,939 | ₩33,939 | ₩33,874 | ₩33,874 | -0.19% | 600 |
|---|
| 2026.02.09 | ₩33,847 | ₩34,034 | ₩33,847 | ₩33,874 | +0.08% | 1.8천 |
|---|
| 2026.02.06 | ₩33,901 | ₩33,954 | ₩33,820 | ₩33,820 | -0.24% | 5.1만 |
|---|
| 2026.02.05 | ₩33,820 | ₩33,860 | ₩33,807 | ₩33,860 | +0.12% | 1.8천 |
|---|
| 2026.02.04 | ₩33,967 | ₩33,967 | ₩33,753 | ₩33,834 | -0.39% | 5.7천 |
|---|
| 2026.02.03 | ₩33,967 | ₩34,032 | ₩33,967 | ₩33,990 | +0.07% | 1.9천 |
|---|
| 2026.02.02 | ₩33,860 | ₩33,997 | ₩33,860 | ₩33,967 | +0.32% | 1.1천 |
|---|
| 2026.01.30 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩34,001 | ₩34,001 | ₩33,967 | ₩33,981 | -0.06% | 1.5천 |
|---|
| 2026.01.28 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩33,887 | ₩34,034 | ₩33,887 | ₩34,034 | +0.43% | 2.8천 |
|---|
| 2026.01.23 | ₩33,981 | ₩33,994 | ₩33,901 | ₩33,901 | -0.24% | 2천 |
|---|
| 2026.01.22 | ₩34,020 | ₩34,025 | ₩33,974 | ₩34,021 | +0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩33,994 | ₩33,994 | ₩33,834 | ₩33,834 | -0.47% | 900 |
|---|
| 2026.01.20 | ₩33,847 | ₩33,967 | ₩33,847 | ₩33,967 | +0.36% | 900 |
|---|
| 2026.01.16 | ₩33,901 | ₩33,967 | ₩33,847 | ₩33,901 | 0.00% | 1.7만 |
|---|
| 2026.01.15 | ₩33,901 | ₩33,914 | ₩33,901 | ₩33,901 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,034 | ₩34,034 | ₩33,967 | ₩33,967 | -0.20% | 2.4천 |
|---|
| 2026.01.12 | ₩33,753 | ₩34,115 | ₩33,700 | ₩34,088 | +0.99% | 7.9천 |
|---|
| 2026.01.09 | ₩33,713 | ₩33,753 | ₩33,633 | ₩33,717 | +0.01% | 5천 |
|---|
| 2026.01.08 | ₩33,753 | ₩33,767 | ₩33,707 | ₩33,767 | +0.04% | 3.2천 |
|---|
| 2026.01.07 | ₩33,747 | ₩33,767 | ₩33,731 | ₩33,753 | +0.02% | 3.3천 |
|---|
| 2026.01.06 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,834 | ₩33,847 | ₩33,794 | ₩33,847 | +0.04% | 3.6천 |
|---|
| 2026.01.02 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩33,820 | ₩33,820 | ₩33,807 | ₩33,807 | -0.04% | 800 |
|---|
| 2025.12.30 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,794 | ₩33,794 | ₩33,688 | ₩33,794 | 0.00% | 1.3천 |
|---|
| 2025.12.26 | ₩33,566 | ₩33,794 | ₩33,566 | ₩33,794 | +0.68% | 600 |
|---|
| 2025.12.24 | ₩33,807 | ₩33,819 | ₩33,794 | ₩33,819 | +0.04% | 400 |
|---|
| 2025.12.23 | ₩33,727 | ₩33,753 | ₩33,632 | ₩33,753 | +0.08% | 2천 |
|---|
| 2025.12.22 | ₩33,673 | ₩33,727 | ₩33,653 | ₩33,727 | +0.16% | 2천 |
|---|
| 2025.12.19 | ₩33,656 | ₩33,687 | ₩33,654 | ₩33,680 | +0.07% | 3.1천 |
|---|
| 2025.12.18 | ₩33,543 | ₩33,633 | ₩33,543 | ₩33,633 | +0.27% | 3.4천 |
|---|
| 2025.12.17 | ₩33,566 | ₩33,620 | ₩33,566 | ₩33,620 | +0.16% | 4.3천 |
|---|
| 2025.12.16 | ₩33,539 | ₩33,580 | ₩33,486 | ₩33,566 | +0.08% | 5.8천 |
|---|
| 2025.12.15 | ₩33,526 | ₩33,526 | ₩33,501 | ₩33,519 | -0.02% | 1.4천 |
|---|
| 2025.12.12 | ₩33,553 | ₩33,553 | ₩33,446 | ₩33,459 | -0.28% | 1.8만 |
|---|
| 2025.12.11 | ₩33,537 | ₩33,537 | ₩33,511 | ₩33,511 | -0.08% | 1.5천 |
|---|
| 2025.12.10 | ₩33,539 | ₩33,539 | ₩33,473 | ₩33,473 | -0.20% | 1.5천 |
|---|
| 2025.12.09 | ₩33,433 | ₩33,566 | ₩33,433 | ₩33,566 | +0.40% | 3.1천 |
|---|
| 2025.12.08 | ₩33,486 | ₩33,514 | ₩33,426 | ₩33,433 | -0.16% | 1.6만 |
|---|
| 2025.12.05 | ₩33,566 | ₩33,566 | ₩33,513 | ₩33,513 | -0.16% | 3.1천 |
|---|
| 2025.12.04 | ₩33,526 | ₩33,566 | ₩33,526 | ₩33,552 | +0.08% | 6.4천 |
|---|
| 2025.12.03 | ₩33,513 | ₩33,550 | ₩33,513 | ₩33,526 | +0.04% | 2.8천 |
|---|
| 2025.12.02 | ₩33,499 | ₩33,606 | ₩33,499 | ₩33,513 | +0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩33,606 | ₩33,633 | ₩33,499 | ₩33,596 | -0.03% | 2.8천 |
|---|
| 2025.11.28 | ₩34,101 | ₩34,101 | ₩34,034 | ₩34,101 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩34,098 | ₩34,098 | ₩34,048 | ₩34,088 | -0.03% | 900 |
|---|
| 2025.11.25 | ₩34,008 | ₩34,008 | ₩33,994 | ₩33,994 | -0.04% | 700 |
|---|
| 2025.11.24 | ₩33,982 | ₩33,983 | ₩33,982 | ₩33,983 | +0.00% | 1.5천 |
|---|
| 2025.11.21 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩33,994 | ₩34,021 | ₩33,967 | ₩33,967 | -0.08% | 2.4천 |
|---|
| 2025.11.19 | ₩33,967 | ₩33,994 | ₩33,967 | ₩33,974 | +0.02% | 1.8천 |
|---|
| 2025.11.18 | ₩33,967 | ₩33,967 | ₩33,927 | ₩33,947 | -0.06% | 800 |
|---|
| 2025.11.17 | ₩33,961 | ₩33,961 | ₩33,914 | ₩33,946 | -0.04% | 1.3천 |
|---|
| 2025.11.14 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,915 | ₩33,927 | ₩33,887 | ₩33,901 | -0.04% | 4.3천 |
|---|
| 2025.11.12 | ₩34,048 | ₩34,048 | ₩33,927 | ₩33,967 | -0.24% | 2천 |
|---|
| 2025.11.11 | ₩34,034 | ₩34,074 | ₩33,927 | ₩33,927 | -0.31% | 800 |
|---|
| 2025.11.10 | ₩34,034 | ₩34,048 | ₩33,901 | ₩33,902 | -0.39% | 4.5천 |
|---|
| 2025.11.07 | ₩33,994 | ₩34,008 | ₩33,847 | ₩34,008 | +0.04% | 1.8천 |
|---|
| 2025.11.06 | ₩33,947 | ₩33,994 | ₩33,901 | ₩33,901 | -0.14% | 600 |
|---|
| 2025.11.05 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,887 | ₩33,967 | ₩33,887 | ₩33,967 | +0.24% | 1.8천 |
|---|
| 2025.11.03 | ₩33,941 | ₩33,941 | ₩33,794 | ₩33,941 | 0.00% | 1.6천 |
|---|
| 2025.10.31 | ₩33,728 | ₩33,927 | ₩33,727 | ₩33,860 | +0.39% | 1.8천 |
|---|
| 2025.10.30 | ₩33,780 | ₩33,780 | ₩33,740 | ₩33,740 | -0.12% | 4.1천 |
|---|
| 2025.10.29 | ₩33,780 | ₩33,794 | ₩33,780 | ₩33,780 | 0.00% | 800 |
|---|
| 2025.10.28 | ₩33,901 | ₩33,901 | ₩33,780 | ₩33,780 | -0.36% | 800 |
|---|
| 2025.10.27 | ₩33,854 | ₩33,914 | ₩33,854 | ₩33,914 | +0.18% | 900 |
|---|
| 2025.10.24 | ₩33,727 | ₩33,807 | ₩33,687 | ₩33,767 | +0.12% | 2.7천 |
|---|
| 2025.10.23 | ₩33,753 | ₩33,941 | ₩33,753 | ₩33,901 | +0.44% | 3.4천 |
|---|
| 2025.10.22 | ₩33,753 | ₩33,753 | ₩33,633 | ₩33,633 | -0.36% | 800 |
|---|
| 2025.10.21 | ₩33,606 | ₩33,807 | ₩33,606 | ₩33,807 | +0.60% | 800 |
|---|
| 2025.10.20 | ₩33,693 | ₩33,780 | ₩33,693 | ₩33,780 | +0.26% | 400 |
|---|
| 2025.10.17 | ₩33,740 | ₩33,740 | ₩33,700 | ₩33,700 | -0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩33,740 | ₩33,740 | ₩33,713 | ₩33,740 | 0.00% | 1천 |
|---|
| 2025.10.15 | ₩33,624 | ₩33,700 | ₩33,593 | ₩33,700 | +0.23% | 2.8천 |
|---|
| 2025.10.14 | ₩33,593 | ₩33,673 | ₩33,580 | ₩33,673 | +0.24% | 4.5천 |
|---|
| 2025.10.13 | ₩33,673 | ₩33,673 | ₩33,580 | ₩33,580 | -0.28% | 8.3천 |
|---|
| 2025.10.10 | ₩33,564 | ₩33,646 | ₩33,499 | ₩33,646 | +0.25% | 5.8천 |
|---|