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 | ₩33,429 | ₩33,502 | ₩33,429 | ₩33,443 | +0.04% | 1.4천 |
| 2026.10.08 | ₩33,510 | ₩33,510 | ₩33,444 | ₩33,470 | -0.12% | 1.4천 |
| 2026.10.07 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 500 |
| 2026.10.06 | ₩33,507 | ₩33,510 | ₩33,432 | ₩33,446 | -0.18% | 2.7천 |
| 2026.10.05 | ₩33,416 | ₩33,508 | ₩33,416 | ₩33,508 | +0.28% | 800 |
| 2026.10.02 | ₩33,496 | ₩33,496 | ₩33,416 | ₩33,416 | -0.24% | 3.7천 |
| 2026.10.01 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 700 |
| 2026.09.30 | ₩33,510 | ₩33,530 | ₩33,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,496 |
| -0.04% |
| 2.2천 |
| 2026.09.29 | ₩33,475 | ₩33,496 | ₩33,470 | ₩33,483 | +0.02% | 1.5천 |
|---|
| 2026.09.28 | ₩33,487 | ₩33,510 | ₩33,446 | ₩33,456 | -0.09% | 4.1천 |
|---|
| 2026.09.25 | ₩33,496 | ₩33,510 | ₩33,463 | ₩33,510 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩33,443 | ₩33,476 | ₩33,416 | ₩33,456 | +0.04% | 5.1천 |
|---|
| 2026.09.23 | ₩33,510 | ₩33,510 | ₩33,471 | ₩33,510 | 0.00% | 3.4천 |
|---|
| 2026.09.22 | ₩33,510 | ₩33,510 | ₩33,483 | ₩33,510 | 0.00% | 3.7천 |
|---|
| 2026.09.21 | ₩33,496 | ₩33,510 | ₩33,496 | ₩33,508 | +0.04% | 3.1천 |
|---|
| 2026.09.18 | ₩33,603 | ₩33,603 | ₩33,510 | ₩33,536 | -0.20% | 2.4천 |
|---|
| 2026.09.17 | ₩33,536 | ₩33,542 | ₩33,508 | ₩33,508 | -0.08% | 5.5천 |
|---|
| 2026.09.16 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩33,536 | ₩33,536 | ₩33,510 | ₩33,536 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩33,510 | ₩33,536 | ₩33,510 | ₩33,536 | +0.08% | 2.8천 |
|---|
| 2026.09.11 | ₩33,523 | ₩33,523 | ₩33,496 | ₩33,523 | 0.00% | 1천 |
|---|
| 2026.09.10 | ₩33,536 | ₩33,536 | ₩33,510 | ₩33,523 | -0.04% | 7.1천 |
|---|
| 2026.09.09 | ₩33,536 | ₩33,563 | ₩33,496 | ₩33,563 | +0.08% | 8천 |
|---|
| 2026.09.08 | ₩33,530 | ₩33,550 | ₩33,511 | ₩33,511 | -0.06% | 8천 |
|---|
| 2026.09.04 | ₩33,523 | ₩33,536 | ₩33,470 | ₩33,536 | +0.04% | 1.1만 |
|---|
| 2026.09.03 | ₩33,510 | ₩33,536 | ₩33,496 | ₩33,503 | -0.02% | 3.7천 |
|---|
| 2026.09.02 | ₩33,456 | ₩33,510 | ₩33,456 | ₩33,470 | +0.04% | 4.2천 |
|---|
| 2026.09.01 | ₩33,470 | ₩33,510 | ₩33,363 | ₩33,443 | -0.08% | 1.4만 |
|---|
| 2026.08.31 | ₩33,991 | ₩34,004 | ₩33,977 | ₩34,004 | +0.04% | 1만 |
|---|
| 2026.08.28 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩33,951 | ₩33,977 | ₩33,937 | ₩33,977 | +0.08% | 8.2천 |
|---|
| 2026.08.26 | ₩33,951 | ₩33,977 | ₩33,937 | ₩33,951 | 0.00% | 7.3천 |
|---|
| 2026.08.25 | ₩33,870 | ₩33,991 | ₩33,857 | ₩33,951 | +0.24% | 2.2만 |
|---|
| 2026.08.24 | ₩33,870 | ₩33,870 | ₩33,804 | ₩33,870 | 0.00% | 1.7만 |
|---|
| 2026.08.21 | ₩33,844 | ₩33,870 | ₩33,844 | ₩33,857 | +0.04% | 3.3천 |
|---|
| 2026.08.20 | ₩33,837 | ₩33,870 | ₩33,837 | ₩33,870 | +0.10% | 1.8천 |
|---|
| 2026.08.19 | ₩33,854 | ₩33,870 | ₩33,824 | ₩33,844 | -0.03% | 5.9천 |
|---|
| 2026.08.18 | ₩33,844 | ₩33,870 | ₩33,844 | ₩33,844 | 0.00% | 1만 |
|---|
| 2026.08.17 | ₩33,870 | ₩33,870 | ₩33,844 | ₩33,857 | -0.04% | 5.8천 |
|---|
| 2026.08.14 | ₩33,870 | ₩33,870 | ₩33,830 | ₩33,837 | -0.10% | 5.2천 |
|---|
| 2026.08.13 | ₩33,924 | ₩33,937 | ₩33,857 | ₩33,937 | +0.04% | 1.5천 |
|---|
| 2026.08.12 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩33,790 | ₩33,937 | ₩33,777 | ₩33,777 | -0.04% | 1.3만 |
|---|
| 2026.08.06 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩33,937 | ₩33,937 | ₩33,892 | ₩33,937 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩33,904 | ₩33,937 | ₩33,904 | ₩33,921 | +0.05% | 2.3천 |
|---|
| 2026.08.03 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩33,870 | ₩33,910 | ₩33,804 | ₩33,804 | -0.20% | 400 |
|---|
| 2026.07.30 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩34,037 | ₩34,037 | ₩33,937 | ₩33,937 | -0.29% | 1.4천 |
|---|
| 2026.07.28 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,884 | ₩33,897 | ₩33,804 | ₩33,897 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,964 | ₩33,964 | ₩33,897 | ₩33,897 | -0.20% | 400 |
|---|
| 2026.07.22 | ₩33,884 | ₩33,944 | ₩33,884 | ₩33,904 | +0.06% | 400 |
|---|
| 2026.07.21 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩34,017 | ₩34,017 | ₩33,880 | ₩33,880 | -0.40% | 600 |
|---|
| 2026.07.17 | ₩33,910 | ₩33,937 | ₩33,784 | ₩33,857 | -0.16% | 3천 |
|---|
| 2026.07.16 | ₩33,931 | ₩33,931 | ₩33,723 | ₩33,723 | -0.61% | 2.4천 |
|---|
| 2026.07.15 | ₩33,817 | ₩33,817 | ₩33,804 | ₩33,804 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩33,864 | ₩33,864 | ₩33,804 | ₩33,805 | -0.17% | 1.9천 |
|---|
| 2026.07.13 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩33,870 | ₩33,870 | ₩33,777 | ₩33,804 | -0.20% | 1.9천 |
|---|
| 2026.07.08 | ₩33,798 | ₩33,870 | ₩33,798 | ₩33,870 | +0.21% | 900 |
|---|
| 2026.07.07 | ₩34,031 | ₩34,031 | ₩33,870 | ₩33,870 | -0.47% | 1천 |
|---|
| 2026.07.06 | ₩33,804 | ₩33,873 | ₩33,804 | ₩33,873 | +0.21% | 600 |
|---|
| 2026.07.02 | ₩33,737 | ₩33,804 | ₩33,737 | ₩33,804 | +0.20% | 400 |
|---|
| 2026.07.01 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,953 | ₩33,953 | ₩33,710 | ₩33,777 | -0.52% | 1.9천 |
|---|
| 2026.06.29 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,750 | ₩33,890 | ₩33,737 | ₩33,737 | -0.04% | 1.1천 |
|---|
| 2026.06.23 | ₩33,737 | ₩33,757 | ₩33,710 | ₩33,757 | +0.06% | 7.8천 |
|---|
| 2026.06.22 | ₩33,804 | ₩33,804 | ₩33,723 | ₩33,804 | 0.00% | 1.2천 |
|---|
| 2026.06.18 | ₩33,817 | ₩33,829 | ₩33,790 | ₩33,790 | -0.08% | 2.2천 |
|---|
| 2026.06.17 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩34,004 | ₩34,044 | ₩34,004 | ₩34,004 | 0.00% | 2.9천 |
|---|
| 2026.06.12 | ₩33,937 | ₩34,004 | ₩33,937 | ₩33,937 | 0.00% | 3.3천 |
|---|
| 2026.06.11 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,870 | ₩33,937 | ₩33,804 | ₩33,870 | 0.00% | 2.8천 |
|---|
| 2026.06.09 | ₩33,844 | ₩33,957 | ₩33,844 | ₩33,844 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,723 | ₩34,071 | ₩33,723 | ₩34,071 | +1.03% | 1.1천 |
|---|
| 2026.06.02 | ₩33,723 | ₩33,723 | ₩33,643 | ₩33,719 | -0.01% | 4.7천 |
|---|
| 2026.06.01 | ₩33,777 | ₩33,777 | ₩33,550 | ₩33,710 | -0.20% | 6.3천 |
|---|
| 2026.05.29 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩34,017 | ₩34,204 | ₩34,017 | ₩34,204 | +0.55% | 1.7천 |
|---|
| 2026.05.22 | ₩34,080 | ₩34,218 | ₩34,017 | ₩34,017 | -0.18% | 2.8천 |
|---|
| 2026.05.21 | ₩34,057 | ₩34,057 | ₩33,977 | ₩33,977 | -0.24% | 600 |
|---|
| 2026.05.20 | ₩33,977 | ₩34,164 | ₩33,964 | ₩34,071 | +0.28% | 2.3천 |
|---|
| 2026.05.19 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩34,032 | ₩34,091 | ₩33,964 | ₩34,091 | +0.17% | 2.9천 |
|---|
| 2026.05.13 | ₩33,944 | ₩33,964 | ₩33,944 | ₩33,964 | +0.06% | 2.7천 |
|---|
| 2026.05.12 | ₩33,924 | ₩34,044 | ₩33,917 | ₩34,044 | +0.35% | 4천 |
|---|
| 2026.05.11 | ₩34,204 | ₩34,231 | ₩34,017 | ₩34,017 | -0.55% | 1.6천 |
|---|
| 2026.05.08 | ₩34,231 | ₩34,231 | ₩34,004 | ₩34,031 | -0.59% | 4.1천 |
|---|
| 2026.05.07 | ₩34,004 | ₩34,118 | ₩34,004 | ₩34,118 | +0.33% | 300 |
|---|
| 2026.05.06 | ₩34,004 | ₩34,231 | ₩33,991 | ₩34,231 | +0.67% | 900 |
|---|
| 2026.05.05 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,984 | ₩34,057 | ₩33,924 | ₩34,057 | +0.22% | 600 |
|---|
| 2026.05.01 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩34,024 | ₩34,271 | ₩34,024 | ₩34,271 | +0.73% | 2.7천 |
|---|
| 2026.04.29 | ₩33,971 | ₩34,191 | ₩33,971 | ₩34,191 | +0.65% | 2.7천 |
|---|
| 2026.04.28 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩33,884 | ₩34,017 | ₩33,844 | ₩34,017 | +0.39% | 800 |
|---|
| 2026.04.23 | ₩33,935 | ₩34,175 | ₩33,897 | ₩34,084 | +0.44% | 5.2천 |
|---|
| 2026.04.22 | ₩33,897 | ₩34,017 | ₩33,830 | ₩33,830 | -0.20% | 2.1천 |
|---|
| 2026.04.21 | ₩33,870 | ₩34,004 | ₩33,870 | ₩33,991 | +0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩33,766 | ₩33,870 | ₩33,737 | ₩33,750 | -0.05% | 3.5천 |
|---|
| 2026.04.17 | ₩33,790 | ₩33,877 | ₩33,750 | ₩33,764 | -0.08% | 8.1천 |
|---|
| 2026.04.16 | ₩33,801 | ₩33,801 | ₩33,764 | ₩33,764 | -0.11% | 900 |
|---|
| 2026.04.15 | ₩33,910 | ₩33,977 | ₩33,890 | ₩33,890 | -0.06% | 2.3천 |
|---|
| 2026.04.14 | ₩33,804 | ₩33,910 | ₩33,804 | ₩33,910 | +0.32% | 5.4천 |
|---|
| 2026.04.13 | ₩33,710 | ₩33,910 | ₩33,630 | ₩33,737 | +0.08% | 5.3천 |
|---|
| 2026.04.10 | ₩33,643 | ₩33,717 | ₩33,630 | ₩33,717 | +0.22% | 900 |
|---|
| 2026.04.09 | ₩33,657 | ₩33,764 | ₩33,643 | ₩33,764 | +0.32% | 1.5천 |
|---|
| 2026.04.08 | ₩33,657 | ₩33,707 | ₩33,643 | ₩33,643 | -0.04% | 2.8천 |
|---|
| 2026.04.07 | ₩33,673 | ₩33,750 | ₩33,673 | ₩33,723 | +0.15% | 2천 |
|---|
| 2026.04.06 | ₩33,603 | ₩33,643 | ₩33,603 | ₩33,643 | +0.12% | 1.2천 |
|---|
| 2026.04.02 | ₩33,788 | ₩33,935 | ₩33,764 | ₩33,924 | +0.40% | 3.2천 |
|---|
| 2026.04.01 | ₩33,610 | ₩33,670 | ₩33,610 | ₩33,670 | +0.18% | 1.7천 |
|---|
| 2026.03.31 | ₩33,603 | ₩33,788 | ₩33,536 | ₩33,788 | +0.55% | 2.1천 |
|---|
| 2026.03.30 | ₩33,790 | ₩33,804 | ₩33,650 | ₩33,650 | -0.42% | 1.5천 |
|---|
| 2026.03.27 | ₩33,603 | ₩33,603 | ₩33,563 | ₩33,563 | -0.12% | 900 |
|---|
| 2026.03.26 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,617 | ₩33,617 | ₩33,603 | ₩33,603 | -0.04% | 1.8천 |
|---|
| 2026.03.23 | ₩33,563 | ₩33,619 | ₩33,563 | ₩33,619 | +0.17% | 1.7천 |
|---|
| 2026.03.20 | ₩33,788 | ₩34,017 | ₩33,576 | ₩33,576 | -0.62% | 5.4천 |
|---|
| 2026.03.19 | ₩33,472 | ₩33,910 | ₩33,470 | ₩33,576 | +0.31% | 8.9천 |
|---|
| 2026.03.18 | ₩33,470 | ₩33,536 | ₩33,470 | ₩33,483 | +0.04% | 1.4천 |
|---|
| 2026.03.17 | ₩33,470 | ₩33,510 | ₩33,456 | ₩33,496 | +0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩33,550 | ₩33,707 | ₩33,496 | ₩33,643 | +0.28% | 5.4천 |
|---|
| 2026.03.13 | ₩33,496 | ₩33,566 | ₩33,443 | ₩33,476 | -0.06% | 4.5천 |
|---|
| 2026.03.12 | ₩33,754 | ₩33,754 | ₩33,603 | ₩33,603 | -0.45% | 1.8천 |
|---|
| 2026.03.11 | ₩33,683 | ₩33,683 | ₩33,673 | ₩33,673 | -0.03% | 700 |
|---|
| 2026.03.10 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,683 | ₩33,988 | ₩33,670 | ₩33,988 | +0.90% | 2.9천 |
|---|
| 2026.03.06 | ₩33,603 | ₩33,924 | ₩33,590 | ₩33,804 | +0.60% | 9.2천 |
|---|
| 2026.03.05 | ₩33,630 | ₩33,764 | ₩33,630 | ₩33,703 | +0.22% | 1.4천 |
|---|
| 2026.03.04 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩33,563 | ₩33,643 | ₩33,536 | ₩33,643 | +0.24% | 4.6천 |
|---|
| 2026.03.02 | ₩33,470 | ₩33,564 | ₩33,470 | ₩33,564 | +0.28% | 4.4천 |
|---|
| 2026.02.27 | ₩33,416 | ₩33,496 | ₩33,389 | ₩33,429 | +0.04% | 7.1천 |
|---|
| 2026.02.26 | ₩34,031 | ₩34,071 | ₩34,017 | ₩34,071 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩34,031 | ₩34,031 | ₩34,017 | ₩34,017 | -0.04% | 1.8천 |
|---|
| 2026.02.24 | ₩34,017 | ₩34,049 | ₩34,017 | ₩34,031 | +0.04% | 900 |
|---|
| 2026.02.23 | ₩33,977 | ₩34,017 | ₩33,977 | ₩34,017 | +0.12% | 3.9천 |
|---|
| 2026.02.20 | ₩33,968 | ₩33,991 | ₩33,952 | ₩33,991 | +0.07% | 1.7천 |
|---|
| 2026.02.19 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩33,937 | ₩34,017 | ₩33,937 | ₩34,017 | +0.24% | 900 |
|---|
| 2026.02.17 | ₩33,937 | ₩33,937 | ₩33,920 | ₩33,937 | 0.00% | 3천 |
|---|
| 2026.02.13 | ₩33,924 | ₩33,971 | ₩33,857 | ₩33,937 | +0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩33,909 | ₩33,909 | ₩33,844 | ₩33,844 | -0.19% | 600 |
|---|
| 2026.02.09 | ₩33,817 | ₩34,004 | ₩33,817 | ₩33,844 | +0.08% | 1.8천 |
|---|
| 2026.02.06 | ₩33,870 | ₩33,924 | ₩33,790 | ₩33,790 | -0.24% | 5.1만 |
|---|
| 2026.02.05 | ₩33,790 | ₩33,830 | ₩33,777 | ₩33,830 | +0.12% | 1.8천 |
|---|
| 2026.02.04 | ₩33,937 | ₩33,937 | ₩33,723 | ₩33,804 | -0.39% | 5.7천 |
|---|
| 2026.02.03 | ₩33,937 | ₩34,001 | ₩33,937 | ₩33,960 | +0.07% | 1.9천 |
|---|
| 2026.02.02 | ₩33,830 | ₩33,967 | ₩33,830 | ₩33,937 | +0.32% | 1.1천 |
|---|
| 2026.01.30 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩33,971 | ₩33,971 | ₩33,937 | ₩33,951 | -0.06% | 1.5천 |
|---|
| 2026.01.28 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩33,857 | ₩34,004 | ₩33,857 | ₩34,004 | +0.43% | 2.8천 |
|---|
| 2026.01.23 | ₩33,951 | ₩33,964 | ₩33,870 | ₩33,870 | -0.24% | 2천 |
|---|
| 2026.01.22 | ₩33,989 | ₩33,995 | ₩33,944 | ₩33,991 | +0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩33,964 | ₩33,964 | ₩33,804 | ₩33,804 | -0.47% | 900 |
|---|
| 2026.01.20 | ₩33,817 | ₩33,937 | ₩33,817 | ₩33,937 | +0.36% | 900 |
|---|
| 2026.01.16 | ₩33,870 | ₩33,937 | ₩33,817 | ₩33,870 | 0.00% | 1.7만 |
|---|
| 2026.01.15 | ₩33,870 | ₩33,884 | ₩33,870 | ₩33,870 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,004 | ₩34,004 | ₩33,937 | ₩33,937 | -0.20% | 2.4천 |
|---|
| 2026.01.12 | ₩33,723 | ₩34,084 | ₩33,670 | ₩34,057 | +0.99% | 7.9천 |
|---|
| 2026.01.09 | ₩33,683 | ₩33,723 | ₩33,603 | ₩33,687 | +0.01% | 5천 |
|---|
| 2026.01.08 | ₩33,723 | ₩33,737 | ₩33,677 | ₩33,737 | +0.04% | 3.2천 |
|---|
| 2026.01.07 | ₩33,717 | ₩33,737 | ₩33,701 | ₩33,723 | +0.02% | 3.3천 |
|---|
| 2026.01.06 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,804 | ₩33,817 | ₩33,764 | ₩33,817 | +0.04% | 3.6천 |
|---|
| 2026.01.02 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩33,790 | ₩33,790 | ₩33,777 | ₩33,777 | -0.04% | 800 |
|---|
| 2025.12.30 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,764 | ₩33,764 | ₩33,658 | ₩33,764 | 0.00% | 1.3천 |
|---|
| 2025.12.26 | ₩33,536 | ₩33,764 | ₩33,536 | ₩33,764 | +0.68% | 600 |
|---|
| 2025.12.24 | ₩33,777 | ₩33,789 | ₩33,764 | ₩33,789 | +0.04% | 400 |
|---|
| 2025.12.23 | ₩33,697 | ₩33,723 | ₩33,602 | ₩33,723 | +0.08% | 2천 |
|---|
| 2025.12.22 | ₩33,643 | ₩33,697 | ₩33,623 | ₩33,697 | +0.16% | 2천 |
|---|
| 2025.12.19 | ₩33,626 | ₩33,657 | ₩33,625 | ₩33,650 | +0.07% | 3.1천 |
|---|
| 2025.12.18 | ₩33,514 | ₩33,603 | ₩33,514 | ₩33,603 | +0.27% | 3.4천 |
|---|
| 2025.12.17 | ₩33,536 | ₩33,590 | ₩33,536 | ₩33,590 | +0.16% | 4.3천 |
|---|
| 2025.12.16 | ₩33,510 | ₩33,550 | ₩33,456 | ₩33,536 | +0.08% | 5.8천 |
|---|
| 2025.12.15 | ₩33,496 | ₩33,496 | ₩33,471 | ₩33,490 | -0.02% | 1.4천 |
|---|
| 2025.12.12 | ₩33,523 | ₩33,523 | ₩33,416 | ₩33,429 | -0.28% | 1.8만 |
|---|
| 2025.12.11 | ₩33,507 | ₩33,507 | ₩33,482 | ₩33,482 | -0.08% | 1.5천 |
|---|
| 2025.12.10 | ₩33,510 | ₩33,510 | ₩33,443 | ₩33,443 | -0.20% | 1.5천 |
|---|
| 2025.12.09 | ₩33,403 | ₩33,536 | ₩33,403 | ₩33,536 | +0.40% | 3.1천 |
|---|
| 2025.12.08 | ₩33,456 | ₩33,484 | ₩33,396 | ₩33,403 | -0.16% | 1.6만 |
|---|
| 2025.12.05 | ₩33,536 | ₩33,536 | ₩33,483 | ₩33,483 | -0.16% | 3.1천 |
|---|
| 2025.12.04 | ₩33,496 | ₩33,536 | ₩33,496 | ₩33,522 | +0.08% | 6.4천 |
|---|
| 2025.12.03 | ₩33,483 | ₩33,520 | ₩33,483 | ₩33,496 | +0.04% | 2.8천 |
|---|
| 2025.12.02 | ₩33,470 | ₩33,576 | ₩33,470 | ₩33,483 | +0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩33,576 | ₩33,603 | ₩33,470 | ₩33,566 | -0.03% | 2.8천 |
|---|
| 2025.11.28 | ₩34,071 | ₩34,071 | ₩34,004 | ₩34,071 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩34,068 | ₩34,068 | ₩34,017 | ₩34,057 | -0.03% | 900 |
|---|
| 2025.11.25 | ₩33,977 | ₩33,977 | ₩33,964 | ₩33,964 | -0.04% | 700 |
|---|
| 2025.11.24 | ₩33,952 | ₩33,953 | ₩33,952 | ₩33,953 | +0.00% | 1.5천 |
|---|
| 2025.11.21 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩33,964 | ₩33,991 | ₩33,937 | ₩33,937 | -0.08% | 2.4천 |
|---|
| 2025.11.19 | ₩33,937 | ₩33,964 | ₩33,937 | ₩33,944 | +0.02% | 1.8천 |
|---|
| 2025.11.18 | ₩33,937 | ₩33,937 | ₩33,897 | ₩33,917 | -0.06% | 800 |
|---|
| 2025.11.17 | ₩33,931 | ₩33,931 | ₩33,884 | ₩33,916 | -0.04% | 1.3천 |
|---|
| 2025.11.14 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,885 | ₩33,897 | ₩33,857 | ₩33,870 | -0.04% | 4.3천 |
|---|
| 2025.11.12 | ₩34,017 | ₩34,017 | ₩33,897 | ₩33,937 | -0.24% | 2천 |
|---|
| 2025.11.11 | ₩34,004 | ₩34,044 | ₩33,897 | ₩33,897 | -0.31% | 800 |
|---|
| 2025.11.10 | ₩34,004 | ₩34,017 | ₩33,870 | ₩33,872 | -0.39% | 4.5천 |
|---|
| 2025.11.07 | ₩33,964 | ₩33,977 | ₩33,817 | ₩33,977 | +0.04% | 1.8천 |
|---|
| 2025.11.06 | ₩33,917 | ₩33,964 | ₩33,870 | ₩33,870 | -0.14% | 600 |
|---|
| 2025.11.05 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,857 | ₩33,937 | ₩33,857 | ₩33,937 | +0.24% | 1.8천 |
|---|
| 2025.11.03 | ₩33,910 | ₩33,910 | ₩33,764 | ₩33,910 | 0.00% | 1.6천 |
|---|
| 2025.10.31 | ₩33,698 | ₩33,897 | ₩33,697 | ₩33,830 | +0.39% | 1.8천 |
|---|
| 2025.10.30 | ₩33,750 | ₩33,750 | ₩33,710 | ₩33,710 | -0.12% | 4.1천 |
|---|
| 2025.10.29 | ₩33,750 | ₩33,764 | ₩33,750 | ₩33,750 | 0.00% | 800 |
|---|
| 2025.10.28 | ₩33,870 | ₩33,870 | ₩33,750 | ₩33,750 | -0.36% | 800 |
|---|
| 2025.10.27 | ₩33,824 | ₩33,884 | ₩33,824 | ₩33,884 | +0.18% | 900 |
|---|
| 2025.10.24 | ₩33,697 | ₩33,777 | ₩33,657 | ₩33,737 | +0.12% | 2.7천 |
|---|
| 2025.10.23 | ₩33,723 | ₩33,910 | ₩33,723 | ₩33,870 | +0.44% | 3.4천 |
|---|
| 2025.10.22 | ₩33,723 | ₩33,723 | ₩33,603 | ₩33,603 | -0.36% | 800 |
|---|
| 2025.10.21 | ₩33,576 | ₩33,777 | ₩33,576 | ₩33,777 | +0.60% | 800 |
|---|
| 2025.10.20 | ₩33,663 | ₩33,750 | ₩33,663 | ₩33,750 | +0.26% | 400 |
|---|
| 2025.10.17 | ₩33,710 | ₩33,710 | ₩33,670 | ₩33,670 | -0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩33,710 | ₩33,710 | ₩33,683 | ₩33,710 | 0.00% | 1천 |
|---|
| 2025.10.15 | ₩33,594 | ₩33,670 | ₩33,563 | ₩33,670 | +0.23% | 2.8천 |
|---|
| 2025.10.14 | ₩33,563 | ₩33,643 | ₩33,550 | ₩33,643 | +0.24% | 4.5천 |
|---|
| 2025.10.13 | ₩33,643 | ₩33,643 | ₩33,550 | ₩33,550 | -0.28% | 8.3천 |
|---|
| 2025.10.10 | ₩33,534 | ₩33,617 | ₩33,470 | ₩33,617 | +0.25% | 5.8천 |
|---|