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 | ₩33,566 | ₩33,638 | ₩33,566 | ₩33,579 | +0.04% | 1.4천 |
| 2026.10.08 | ₩33,646 | ₩33,646 | ₩33,580 | ₩33,606 | -0.12% | 1.4천 |
| 2026.10.07 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 500 |
| 2026.10.06 | ₩33,643 | ₩33,646 | ₩33,568 | ₩33,582 | -0.18% | 2.7천 |
| 2026.10.05 | ₩33,552 | ₩33,645 | ₩33,552 | ₩33,645 | +0.28% | 800 |
| 2026.10.02 | ₩33,633 | ₩33,633 | ₩33,552 | ₩33,552 | -0.24% | 3.7천 |
| 2026.10.01 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 700 |
| 2026.09.30 | ₩33,646 | ₩33,666 | ₩33,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,633 |
| -0.04% |
| 2.2천 |
| 2026.09.29 | ₩33,611 | ₩33,633 | ₩33,606 | ₩33,619 | +0.02% | 1.5천 |
|---|
| 2026.09.28 | ₩33,623 | ₩33,646 | ₩33,582 | ₩33,592 | -0.09% | 4.1천 |
|---|
| 2026.09.25 | ₩33,633 | ₩33,646 | ₩33,599 | ₩33,646 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩33,579 | ₩33,613 | ₩33,552 | ₩33,592 | +0.04% | 5.1천 |
|---|
| 2026.09.23 | ₩33,646 | ₩33,646 | ₩33,607 | ₩33,646 | 0.00% | 3.4천 |
|---|
| 2026.09.22 | ₩33,646 | ₩33,646 | ₩33,619 | ₩33,646 | 0.00% | 3.7천 |
|---|
| 2026.09.21 | ₩33,633 | ₩33,646 | ₩33,633 | ₩33,645 | +0.04% | 3.1천 |
|---|
| 2026.09.18 | ₩33,740 | ₩33,740 | ₩33,646 | ₩33,673 | -0.20% | 2.4천 |
|---|
| 2026.09.17 | ₩33,673 | ₩33,678 | ₩33,645 | ₩33,645 | -0.08% | 5.5천 |
|---|
| 2026.09.16 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩33,673 | ₩33,673 | ₩33,646 | ₩33,673 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩33,646 | ₩33,673 | ₩33,646 | ₩33,673 | +0.08% | 2.8천 |
|---|
| 2026.09.11 | ₩33,659 | ₩33,659 | ₩33,633 | ₩33,659 | 0.00% | 1천 |
|---|
| 2026.09.10 | ₩33,673 | ₩33,673 | ₩33,646 | ₩33,659 | -0.04% | 7.1천 |
|---|
| 2026.09.09 | ₩33,673 | ₩33,700 | ₩33,633 | ₩33,700 | +0.08% | 8천 |
|---|
| 2026.09.08 | ₩33,666 | ₩33,686 | ₩33,647 | ₩33,647 | -0.06% | 8천 |
|---|
| 2026.09.04 | ₩33,659 | ₩33,673 | ₩33,606 | ₩33,673 | +0.04% | 1.1만 |
|---|
| 2026.09.03 | ₩33,646 | ₩33,673 | ₩33,633 | ₩33,639 | -0.02% | 3.7천 |
|---|
| 2026.09.02 | ₩33,592 | ₩33,646 | ₩33,592 | ₩33,606 | +0.04% | 4.2천 |
|---|
| 2026.09.01 | ₩33,606 | ₩33,646 | ₩33,499 | ₩33,579 | -0.08% | 1.4만 |
|---|
| 2026.08.31 | ₩34,129 | ₩34,142 | ₩34,116 | ₩34,142 | +0.04% | 1만 |
|---|
| 2026.08.28 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩34,089 | ₩34,116 | ₩34,075 | ₩34,116 | +0.08% | 8.2천 |
|---|
| 2026.08.26 | ₩34,089 | ₩34,116 | ₩34,075 | ₩34,089 | 0.00% | 7.3천 |
|---|
| 2026.08.25 | ₩34,008 | ₩34,129 | ₩33,995 | ₩34,089 | +0.24% | 2.2만 |
|---|
| 2026.08.24 | ₩34,008 | ₩34,008 | ₩33,941 | ₩34,008 | 0.00% | 1.7만 |
|---|
| 2026.08.21 | ₩33,981 | ₩34,008 | ₩33,981 | ₩33,995 | +0.04% | 3.3천 |
|---|
| 2026.08.20 | ₩33,975 | ₩34,008 | ₩33,975 | ₩34,008 | +0.10% | 1.8천 |
|---|
| 2026.08.19 | ₩33,992 | ₩34,008 | ₩33,961 | ₩33,981 | -0.03% | 5.9천 |
|---|
| 2026.08.18 | ₩33,981 | ₩34,008 | ₩33,981 | ₩33,981 | 0.00% | 1만 |
|---|
| 2026.08.17 | ₩34,008 | ₩34,008 | ₩33,981 | ₩33,995 | -0.04% | 5.8천 |
|---|
| 2026.08.14 | ₩34,008 | ₩34,008 | ₩33,968 | ₩33,975 | -0.10% | 5.2천 |
|---|
| 2026.08.13 | ₩34,062 | ₩34,075 | ₩33,995 | ₩34,075 | +0.04% | 1.5천 |
|---|
| 2026.08.12 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩33,928 | ₩34,075 | ₩33,914 | ₩33,914 | -0.04% | 1.3만 |
|---|
| 2026.08.06 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,075 | ₩34,075 | ₩34,030 | ₩34,075 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩34,042 | ₩34,075 | ₩34,042 | ₩34,059 | +0.05% | 2.3천 |
|---|
| 2026.08.03 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩34,008 | ₩34,049 | ₩33,941 | ₩33,941 | -0.20% | 400 |
|---|
| 2026.07.30 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩34,176 | ₩34,176 | ₩34,075 | ₩34,075 | -0.29% | 1.4천 |
|---|
| 2026.07.28 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,022 | ₩34,035 | ₩33,941 | ₩34,035 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,102 | ₩34,102 | ₩34,035 | ₩34,035 | -0.20% | 400 |
|---|
| 2026.07.22 | ₩34,022 | ₩34,082 | ₩34,022 | ₩34,042 | +0.06% | 400 |
|---|
| 2026.07.21 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩34,156 | ₩34,156 | ₩34,018 | ₩34,018 | -0.40% | 600 |
|---|
| 2026.07.17 | ₩34,049 | ₩34,075 | ₩33,921 | ₩33,995 | -0.16% | 3천 |
|---|
| 2026.07.16 | ₩34,069 | ₩34,069 | ₩33,861 | ₩33,861 | -0.61% | 2.4천 |
|---|
| 2026.07.15 | ₩33,955 | ₩33,955 | ₩33,941 | ₩33,941 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩34,002 | ₩34,002 | ₩33,941 | ₩33,943 | -0.17% | 1.9천 |
|---|
| 2026.07.13 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩34,008 | ₩34,008 | ₩33,914 | ₩33,941 | -0.20% | 1.9천 |
|---|
| 2026.07.08 | ₩33,936 | ₩34,008 | ₩33,936 | ₩34,008 | +0.21% | 900 |
|---|
| 2026.07.07 | ₩34,169 | ₩34,169 | ₩34,008 | ₩34,008 | -0.47% | 1천 |
|---|
| 2026.07.06 | ₩33,941 | ₩34,011 | ₩33,941 | ₩34,011 | +0.21% | 600 |
|---|
| 2026.07.02 | ₩33,874 | ₩33,941 | ₩33,874 | ₩33,941 | +0.20% | 400 |
|---|
| 2026.07.01 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,091 | ₩34,091 | ₩33,847 | ₩33,914 | -0.52% | 1.9천 |
|---|
| 2026.06.29 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,888 | ₩34,028 | ₩33,874 | ₩33,874 | -0.04% | 1.1천 |
|---|
| 2026.06.23 | ₩33,874 | ₩33,894 | ₩33,847 | ₩33,894 | +0.06% | 7.8천 |
|---|
| 2026.06.22 | ₩33,941 | ₩33,941 | ₩33,861 | ₩33,941 | 0.00% | 1.2천 |
|---|
| 2026.06.18 | ₩33,955 | ₩33,967 | ₩33,928 | ₩33,928 | -0.08% | 2.2천 |
|---|
| 2026.06.17 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩34,142 | ₩34,183 | ₩34,142 | ₩34,142 | 0.00% | 2.9천 |
|---|
| 2026.06.12 | ₩34,075 | ₩34,142 | ₩34,075 | ₩34,075 | 0.00% | 3.3천 |
|---|
| 2026.06.11 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩34,008 | ₩34,075 | ₩33,941 | ₩34,008 | 0.00% | 2.8천 |
|---|
| 2026.06.09 | ₩33,981 | ₩34,095 | ₩33,981 | ₩33,981 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,861 | ₩34,210 | ₩33,861 | ₩34,210 | +1.03% | 1.1천 |
|---|
| 2026.06.02 | ₩33,861 | ₩33,861 | ₩33,780 | ₩33,857 | -0.01% | 4.7천 |
|---|
| 2026.06.01 | ₩33,914 | ₩33,914 | ₩33,686 | ₩33,847 | -0.20% | 6.3천 |
|---|
| 2026.05.29 | ₩34,371 | ₩34,371 | ₩34,371 | ₩34,371 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩34,156 | ₩34,344 | ₩34,156 | ₩34,344 | +0.55% | 1.7천 |
|---|
| 2026.05.22 | ₩34,219 | ₩34,357 | ₩34,156 | ₩34,156 | -0.18% | 2.8천 |
|---|
| 2026.05.21 | ₩34,196 | ₩34,196 | ₩34,116 | ₩34,116 | -0.24% | 600 |
|---|
| 2026.05.20 | ₩34,116 | ₩34,303 | ₩34,102 | ₩34,210 | +0.28% | 2.3천 |
|---|
| 2026.05.19 | ₩34,357 | ₩34,357 | ₩34,357 | ₩34,357 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,357 | ₩34,357 | ₩34,357 | ₩34,357 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,357 | ₩34,357 | ₩34,357 | ₩34,357 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩34,171 | ₩34,230 | ₩34,102 | ₩34,230 | +0.17% | 2.9천 |
|---|
| 2026.05.13 | ₩34,082 | ₩34,102 | ₩34,082 | ₩34,102 | +0.06% | 2.7천 |
|---|
| 2026.05.12 | ₩34,062 | ₩34,183 | ₩34,055 | ₩34,183 | +0.35% | 4천 |
|---|
| 2026.05.11 | ₩34,344 | ₩34,371 | ₩34,156 | ₩34,156 | -0.55% | 1.6천 |
|---|
| 2026.05.08 | ₩34,371 | ₩34,371 | ₩34,142 | ₩34,169 | -0.59% | 4.1천 |
|---|
| 2026.05.07 | ₩34,142 | ₩34,256 | ₩34,142 | ₩34,256 | +0.33% | 300 |
|---|
| 2026.05.06 | ₩34,142 | ₩34,371 | ₩34,129 | ₩34,371 | +0.67% | 900 |
|---|
| 2026.05.05 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,122 | ₩34,196 | ₩34,062 | ₩34,196 | +0.22% | 600 |
|---|
| 2026.05.01 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩34,163 | ₩34,411 | ₩34,163 | ₩34,411 | +0.73% | 2.7천 |
|---|
| 2026.04.29 | ₩34,109 | ₩34,330 | ₩34,109 | ₩34,330 | +0.65% | 2.7천 |
|---|
| 2026.04.28 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩34,022 | ₩34,156 | ₩33,981 | ₩34,156 | +0.39% | 800 |
|---|
| 2026.04.23 | ₩34,073 | ₩34,314 | ₩34,035 | ₩34,223 | +0.44% | 5.2천 |
|---|
| 2026.04.22 | ₩34,035 | ₩34,156 | ₩33,968 | ₩33,968 | -0.20% | 2.1천 |
|---|
| 2026.04.21 | ₩34,008 | ₩34,142 | ₩34,008 | ₩34,129 | +0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩33,904 | ₩34,008 | ₩33,874 | ₩33,888 | -0.05% | 3.5천 |
|---|
| 2026.04.17 | ₩33,928 | ₩34,015 | ₩33,888 | ₩33,901 | -0.08% | 8.1천 |
|---|
| 2026.04.16 | ₩33,939 | ₩33,939 | ₩33,901 | ₩33,901 | -0.11% | 900 |
|---|
| 2026.04.15 | ₩34,049 | ₩34,116 | ₩34,028 | ₩34,028 | -0.06% | 2.3천 |
|---|
| 2026.04.14 | ₩33,941 | ₩34,049 | ₩33,941 | ₩34,049 | +0.32% | 5.4천 |
|---|
| 2026.04.13 | ₩33,847 | ₩34,049 | ₩33,767 | ₩33,874 | +0.08% | 5.3천 |
|---|
| 2026.04.10 | ₩33,780 | ₩33,854 | ₩33,767 | ₩33,854 | +0.22% | 900 |
|---|
| 2026.04.09 | ₩33,794 | ₩33,901 | ₩33,780 | ₩33,901 | +0.32% | 1.5천 |
|---|
| 2026.04.08 | ₩33,794 | ₩33,845 | ₩33,780 | ₩33,780 | -0.04% | 2.8천 |
|---|
| 2026.04.07 | ₩33,810 | ₩33,888 | ₩33,810 | ₩33,861 | +0.15% | 2천 |
|---|
| 2026.04.06 | ₩33,740 | ₩33,780 | ₩33,740 | ₩33,780 | +0.12% | 1.2천 |
|---|
| 2026.04.02 | ₩33,925 | ₩34,073 | ₩33,901 | ₩34,062 | +0.40% | 3.2천 |
|---|
| 2026.04.01 | ₩33,747 | ₩33,807 | ₩33,747 | ₩33,807 | +0.18% | 1.7천 |
|---|
| 2026.03.31 | ₩33,740 | ₩33,925 | ₩33,673 | ₩33,925 | +0.55% | 2.1천 |
|---|
| 2026.03.30 | ₩33,928 | ₩33,941 | ₩33,787 | ₩33,787 | -0.42% | 1.5천 |
|---|
| 2026.03.27 | ₩33,740 | ₩33,740 | ₩33,700 | ₩33,700 | -0.12% | 900 |
|---|
| 2026.03.26 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,753 | ₩33,753 | ₩33,740 | ₩33,740 | -0.04% | 1.8천 |
|---|
| 2026.03.23 | ₩33,700 | ₩33,756 | ₩33,700 | ₩33,756 | +0.17% | 1.7천 |
|---|
| 2026.03.20 | ₩33,925 | ₩34,156 | ₩33,713 | ₩33,713 | -0.62% | 5.4천 |
|---|
| 2026.03.19 | ₩33,609 | ₩34,049 | ₩33,606 | ₩33,713 | +0.31% | 8.9천 |
|---|
| 2026.03.18 | ₩33,606 | ₩33,673 | ₩33,606 | ₩33,619 | +0.04% | 1.4천 |
|---|
| 2026.03.17 | ₩33,606 | ₩33,646 | ₩33,592 | ₩33,633 | +0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩33,686 | ₩33,845 | ₩33,633 | ₩33,780 | +0.28% | 5.4천 |
|---|
| 2026.03.13 | ₩33,633 | ₩33,702 | ₩33,579 | ₩33,613 | -0.06% | 4.5천 |
|---|
| 2026.03.12 | ₩33,892 | ₩33,892 | ₩33,740 | ₩33,740 | -0.45% | 1.8천 |
|---|
| 2026.03.11 | ₩33,820 | ₩33,820 | ₩33,810 | ₩33,810 | -0.03% | 700 |
|---|
| 2026.03.10 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,820 | ₩34,126 | ₩33,807 | ₩34,126 | +0.90% | 2.9천 |
|---|
| 2026.03.06 | ₩33,740 | ₩34,062 | ₩33,727 | ₩33,941 | +0.60% | 9.2천 |
|---|
| 2026.03.05 | ₩33,767 | ₩33,901 | ₩33,767 | ₩33,841 | +0.22% | 1.4천 |
|---|
| 2026.03.04 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩33,700 | ₩33,780 | ₩33,673 | ₩33,780 | +0.24% | 4.6천 |
|---|
| 2026.03.02 | ₩33,606 | ₩33,701 | ₩33,606 | ₩33,701 | +0.28% | 4.4천 |
|---|
| 2026.02.27 | ₩33,552 | ₩33,633 | ₩33,525 | ₩33,566 | +0.04% | 7.1천 |
|---|
| 2026.02.26 | ₩34,169 | ₩34,210 | ₩34,156 | ₩34,210 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩34,169 | ₩34,169 | ₩34,156 | ₩34,156 | -0.04% | 1.8천 |
|---|
| 2026.02.24 | ₩34,156 | ₩34,188 | ₩34,156 | ₩34,169 | +0.04% | 900 |
|---|
| 2026.02.23 | ₩34,116 | ₩34,156 | ₩34,116 | ₩34,156 | +0.12% | 3.9천 |
|---|
| 2026.02.20 | ₩34,106 | ₩34,129 | ₩34,090 | ₩34,129 | +0.07% | 1.7천 |
|---|
| 2026.02.19 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩34,075 | ₩34,156 | ₩34,075 | ₩34,156 | +0.24% | 900 |
|---|
| 2026.02.17 | ₩34,075 | ₩34,075 | ₩34,058 | ₩34,075 | 0.00% | 3천 |
|---|
| 2026.02.13 | ₩34,062 | ₩34,109 | ₩33,995 | ₩34,075 | +0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩34,047 | ₩34,047 | ₩33,981 | ₩33,981 | -0.19% | 600 |
|---|
| 2026.02.09 | ₩33,955 | ₩34,142 | ₩33,955 | ₩33,981 | +0.08% | 1.8천 |
|---|
| 2026.02.06 | ₩34,008 | ₩34,062 | ₩33,928 | ₩33,928 | -0.24% | 5.1만 |
|---|
| 2026.02.05 | ₩33,928 | ₩33,968 | ₩33,914 | ₩33,968 | +0.12% | 1.8천 |
|---|
| 2026.02.04 | ₩34,075 | ₩34,075 | ₩33,861 | ₩33,941 | -0.39% | 5.7천 |
|---|
| 2026.02.03 | ₩34,075 | ₩34,140 | ₩34,075 | ₩34,098 | +0.07% | 1.9천 |
|---|
| 2026.02.02 | ₩33,968 | ₩34,105 | ₩33,968 | ₩34,075 | +0.32% | 1.1천 |
|---|
| 2026.01.30 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩34,109 | ₩34,109 | ₩34,075 | ₩34,089 | -0.06% | 1.5천 |
|---|
| 2026.01.28 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩33,995 | ₩34,142 | ₩33,995 | ₩34,142 | +0.43% | 2.8천 |
|---|
| 2026.01.23 | ₩34,089 | ₩34,102 | ₩34,008 | ₩34,008 | -0.24% | 2천 |
|---|
| 2026.01.22 | ₩34,128 | ₩34,133 | ₩34,082 | ₩34,129 | +0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩34,102 | ₩34,102 | ₩33,941 | ₩33,941 | -0.47% | 900 |
|---|
| 2026.01.20 | ₩33,955 | ₩34,075 | ₩33,955 | ₩34,075 | +0.36% | 900 |
|---|
| 2026.01.16 | ₩34,008 | ₩34,075 | ₩33,955 | ₩34,008 | 0.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,008 | ₩34,022 | ₩34,008 | ₩34,008 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,142 | ₩34,142 | ₩34,075 | ₩34,075 | -0.20% | 2.4천 |
|---|
| 2026.01.12 | ₩33,861 | ₩34,223 | ₩33,807 | ₩34,196 | +0.99% | 7.9천 |
|---|
| 2026.01.09 | ₩33,820 | ₩33,861 | ₩33,740 | ₩33,824 | +0.01% | 5천 |
|---|
| 2026.01.08 | ₩33,861 | ₩33,874 | ₩33,814 | ₩33,874 | +0.04% | 3.2천 |
|---|
| 2026.01.07 | ₩33,854 | ₩33,874 | ₩33,838 | ₩33,861 | +0.02% | 3.3천 |
|---|
| 2026.01.06 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,941 | ₩33,955 | ₩33,901 | ₩33,955 | +0.04% | 3.6천 |
|---|
| 2026.01.02 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩33,928 | ₩33,928 | ₩33,914 | ₩33,914 | -0.04% | 800 |
|---|
| 2025.12.30 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,901 | ₩33,901 | ₩33,795 | ₩33,901 | 0.00% | 1.3천 |
|---|
| 2025.12.26 | ₩33,673 | ₩33,901 | ₩33,673 | ₩33,901 | +0.68% | 600 |
|---|
| 2025.12.24 | ₩33,914 | ₩33,926 | ₩33,901 | ₩33,926 | +0.04% | 400 |
|---|
| 2025.12.23 | ₩33,834 | ₩33,861 | ₩33,739 | ₩33,861 | +0.08% | 2천 |
|---|
| 2025.12.22 | ₩33,780 | ₩33,834 | ₩33,760 | ₩33,834 | +0.16% | 2천 |
|---|
| 2025.12.19 | ₩33,763 | ₩33,794 | ₩33,761 | ₩33,787 | +0.07% | 3.1천 |
|---|
| 2025.12.18 | ₩33,650 | ₩33,740 | ₩33,650 | ₩33,740 | +0.27% | 3.4천 |
|---|
| 2025.12.17 | ₩33,673 | ₩33,727 | ₩33,673 | ₩33,727 | +0.16% | 4.3천 |
|---|
| 2025.12.16 | ₩33,646 | ₩33,686 | ₩33,592 | ₩33,673 | +0.08% | 5.8천 |
|---|
| 2025.12.15 | ₩33,633 | ₩33,633 | ₩33,607 | ₩33,626 | -0.02% | 1.4천 |
|---|
| 2025.12.12 | ₩33,659 | ₩33,659 | ₩33,552 | ₩33,566 | -0.28% | 1.8만 |
|---|
| 2025.12.11 | ₩33,643 | ₩33,643 | ₩33,618 | ₩33,618 | -0.08% | 1.5천 |
|---|
| 2025.12.10 | ₩33,646 | ₩33,646 | ₩33,579 | ₩33,579 | -0.20% | 1.5천 |
|---|
| 2025.12.09 | ₩33,539 | ₩33,673 | ₩33,539 | ₩33,673 | +0.40% | 3.1천 |
|---|
| 2025.12.08 | ₩33,592 | ₩33,621 | ₩33,532 | ₩33,539 | -0.16% | 1.6만 |
|---|
| 2025.12.05 | ₩33,673 | ₩33,673 | ₩33,619 | ₩33,619 | -0.16% | 3.1천 |
|---|
| 2025.12.04 | ₩33,633 | ₩33,673 | ₩33,633 | ₩33,658 | +0.08% | 6.4천 |
|---|
| 2025.12.03 | ₩33,619 | ₩33,657 | ₩33,619 | ₩33,633 | +0.04% | 2.8천 |
|---|
| 2025.12.02 | ₩33,606 | ₩33,713 | ₩33,606 | ₩33,619 | +0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩33,713 | ₩33,740 | ₩33,606 | ₩33,702 | -0.03% | 2.8천 |
|---|
| 2025.11.28 | ₩34,210 | ₩34,210 | ₩34,142 | ₩34,210 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩34,207 | ₩34,207 | ₩34,156 | ₩34,196 | -0.03% | 900 |
|---|
| 2025.11.25 | ₩34,116 | ₩34,116 | ₩34,102 | ₩34,102 | -0.04% | 700 |
|---|
| 2025.11.24 | ₩34,090 | ₩34,091 | ₩34,090 | ₩34,091 | +0.00% | 1.5천 |
|---|
| 2025.11.21 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩34,102 | ₩34,129 | ₩34,075 | ₩34,075 | -0.08% | 2.4천 |
|---|
| 2025.11.19 | ₩34,075 | ₩34,102 | ₩34,075 | ₩34,082 | +0.02% | 1.8천 |
|---|
| 2025.11.18 | ₩34,075 | ₩34,075 | ₩34,035 | ₩34,055 | -0.06% | 800 |
|---|
| 2025.11.17 | ₩34,069 | ₩34,069 | ₩34,022 | ₩34,054 | -0.04% | 1.3천 |
|---|
| 2025.11.14 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩34,023 | ₩34,035 | ₩33,995 | ₩34,008 | -0.04% | 4.3천 |
|---|
| 2025.11.12 | ₩34,156 | ₩34,156 | ₩34,035 | ₩34,075 | -0.24% | 2천 |
|---|
| 2025.11.11 | ₩34,142 | ₩34,183 | ₩34,035 | ₩34,035 | -0.31% | 800 |
|---|
| 2025.11.10 | ₩34,142 | ₩34,156 | ₩34,008 | ₩34,010 | -0.39% | 4.5천 |
|---|
| 2025.11.07 | ₩34,102 | ₩34,116 | ₩33,955 | ₩34,116 | +0.04% | 1.8천 |
|---|
| 2025.11.06 | ₩34,055 | ₩34,102 | ₩34,008 | ₩34,008 | -0.14% | 600 |
|---|
| 2025.11.05 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,995 | ₩34,075 | ₩33,995 | ₩34,075 | +0.24% | 1.8천 |
|---|
| 2025.11.03 | ₩34,049 | ₩34,049 | ₩33,901 | ₩34,049 | 0.00% | 1.6천 |
|---|
| 2025.10.31 | ₩33,835 | ₩34,035 | ₩33,834 | ₩33,968 | +0.39% | 1.8천 |
|---|
| 2025.10.30 | ₩33,888 | ₩33,888 | ₩33,847 | ₩33,847 | -0.12% | 4.1천 |
|---|
| 2025.10.29 | ₩33,888 | ₩33,901 | ₩33,888 | ₩33,888 | 0.00% | 800 |
|---|
| 2025.10.28 | ₩34,008 | ₩34,008 | ₩33,888 | ₩33,888 | -0.36% | 800 |
|---|
| 2025.10.27 | ₩33,961 | ₩34,022 | ₩33,961 | ₩34,022 | +0.18% | 900 |
|---|
| 2025.10.24 | ₩33,834 | ₩33,914 | ₩33,794 | ₩33,874 | +0.12% | 2.7천 |
|---|
| 2025.10.23 | ₩33,861 | ₩34,049 | ₩33,861 | ₩34,008 | +0.44% | 3.4천 |
|---|
| 2025.10.22 | ₩33,861 | ₩33,861 | ₩33,740 | ₩33,740 | -0.36% | 800 |
|---|
| 2025.10.21 | ₩33,713 | ₩33,914 | ₩33,713 | ₩33,914 | +0.60% | 800 |
|---|
| 2025.10.20 | ₩33,800 | ₩33,888 | ₩33,800 | ₩33,888 | +0.26% | 400 |
|---|
| 2025.10.17 | ₩33,847 | ₩33,847 | ₩33,807 | ₩33,807 | -0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩33,847 | ₩33,847 | ₩33,820 | ₩33,847 | 0.00% | 1천 |
|---|
| 2025.10.15 | ₩33,731 | ₩33,807 | ₩33,700 | ₩33,807 | +0.23% | 2.8천 |
|---|
| 2025.10.14 | ₩33,700 | ₩33,780 | ₩33,686 | ₩33,780 | +0.24% | 4.5천 |
|---|
| 2025.10.13 | ₩33,780 | ₩33,780 | ₩33,686 | ₩33,686 | -0.28% | 8.3천 |
|---|
| 2025.10.10 | ₩33,670 | ₩33,753 | ₩33,606 | ₩33,753 | +0.25% | 5.8천 |
|---|