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 | ₩33,514 | ₩33,608 | ₩33,514 | ₩33,541 | +0.08% | 6.8천 |
| 2026.09.28–2026.10.02 | ₩33,585 | ₩33,628 | ₩33,514 | ₩33,514 | -0.21% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩33,594 | ₩33,608 | ₩33,514 | ₩33,608 | +0.04% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩33,608 | ₩33,702 | ₩33,606 | ₩33,635 | +0.08% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩33,628 | ₩33,661 | ₩33,594 | ₩33,621 | -0.02% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩34,090 | ₩34,104 | ₩33,460 | ₩33,635 | -1.34% | 4.2만 |
| 2026.08.24–2026.08.28 | ₩33,970 | ₩34,090 | ₩33,903 | ₩34,077 | +0.32% | 5.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,970 |
| ₩33,923 |
| ₩33,956 |
| -0.04% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩33,963 | ₩34,037 | ₩33,929 | ₩33,936 | -0.08% | 8.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,903 | ₩34,037 | ₩33,876 | ₩33,876 | -0.08% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,983 | ₩34,137 | ₩33,903 | ₩33,903 | -0.24% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩34,117 | ₩34,117 | ₩33,979 | ₩33,996 | -0.35% | 1.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩34,117 | ₩34,117 | ₩33,822 | ₩33,956 | -0.47% | 9.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,903 | ₩34,130 | ₩33,876 | ₩34,117 | +0.63% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,862 | ₩34,053 | ₩33,809 | ₩33,903 | +0.12% | 2.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,903 | ₩33,990 | ₩33,809 | ₩33,862 | -0.12% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,104 | ₩34,144 | ₩33,889 | ₩33,889 | -0.63% | 5.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,903 | ₩34,104 | ₩33,903 | ₩34,037 | +0.40% | 7.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,876 | ₩34,171 | ₩33,648 | ₩33,903 | +0.08% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,117 | ₩34,331 | ₩34,117 | ₩34,331 | +0.63% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩34,318 | ₩34,318 | ₩34,063 | ₩34,117 | -0.59% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,305 | ₩34,331 | ₩34,016 | ₩34,318 | +0.04% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,083 | ₩34,331 | ₩34,023 | ₩34,130 | +0.14% | 5.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,130 | ₩34,372 | ₩34,070 | ₩34,345 | +0.63% | 6.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,865 | ₩34,275 | ₩33,836 | ₩34,117 | +0.74% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,809 | ₩34,077 | ₩33,728 | ₩33,862 | +0.16% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,702 | ₩33,862 | ₩33,702 | ₩33,815 | +0.34% | 8.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,889 | ₩34,034 | ₩33,635 | ₩34,023 | +0.40% | 8.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,661 | ₩33,718 | ₩33,661 | ₩33,661 | 0.00% | 5.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,648 | ₩34,117 | ₩33,554 | ₩33,675 | +0.08% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,782 | ₩34,087 | ₩33,541 | ₩33,574 | -0.61% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,567 | ₩34,023 | ₩33,567 | ₩33,903 | +1.00% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,077 | ₩34,171 | ₩33,487 | ₩33,527 | -1.61% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,037 | ₩34,117 | ₩34,019 | ₩34,090 | +0.16% | 6.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,916 | ₩34,104 | ₩33,916 | ₩34,037 | +0.36% | 6.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,929 | ₩34,101 | ₩33,822 | ₩33,889 | -0.12% | 6.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,956 | ₩34,104 | ₩33,956 | ₩34,050 | +0.28% | 4.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩33,916 | ₩34,094 | ₩33,903 | ₩33,970 | +0.16% | 6.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,822 | ₩34,184 | ₩33,769 | ₩33,970 | +0.44% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,903 | ₩33,916 | ₩33,702 | ₩33,786 | -0.34% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,862 | ₩33,889 | ₩33,756 | ₩33,889 | +0.08% | 3천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,742 | ₩33,888 | ₩33,635 | ₩33,862 | +0.36% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,594 | ₩33,755 | ₩33,554 | ₩33,748 | +0.46% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,554 | ₩33,635 | ₩33,494 | ₩33,527 | -0.08% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,675 | ₩33,702 | ₩33,567 | ₩33,581 | -0.28% | 1.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,051 | ₩34,171 | ₩34,051 | ₩34,171 | +0.35% | 4.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,030 | ₩34,090 | ₩33,983 | ₩34,037 | +0.02% | 6.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,104 | ₩34,144 | ₩33,956 | ₩33,970 | -0.39% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,010 | ₩34,077 | ₩33,862 | ₩34,077 | +0.20% | 5.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,923 | ₩33,996 | ₩33,795 | ₩33,929 | +0.02% | 8.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩33,762 | ₩34,010 | ₩33,675 | ₩33,836 | +0.22% | 8.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,742 | ₩33,809 | ₩33,648 | ₩33,769 | +0.08% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,632 | ₩33,715 | ₩33,567 | ₩33,715 | +0.25% | 5.8천 |
|---|