시장 데이터를 불러오는 중
전체 종목
Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028 과거 주가
Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028 · CCID · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028 · CCID · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,152 | ₩33,300 | ₩33,152 | ₩33,286 | +0.40% | 1.8천 |
| 2026.10.08 | ₩33,434 | ₩33,434 | ₩33,140 | ₩33,273 | -0.48% | 2.4천 |
| 2026.10.07 | ₩33,286 | ₩33,340 | ₩33,179 | ₩33,340 | +0.16% | 1.5천 |
| 2026.10.06 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 700 |
| 2026.10.05 | ₩33,273 | ₩33,380 | ₩33,273 | ₩33,353 | +0.24% | 2.1천 |
| 2026.10.02 | ₩33,380 | ₩33,380 | ₩33,326 | ₩33,380 | 0.00% | 1.7천 |
| 2026.10.01 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 300 |
| 2026.09.30 | ₩33,380 | ₩33,414 | ₩33,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,400 |
| +0.06% |
| 2.9천 |
| 2026.09.29 | ₩33,380 | ₩33,514 | ₩33,380 | ₩33,458 | +0.23% | 3.3천 |
|---|
| 2026.09.28 | ₩33,474 | ₩33,474 | ₩33,298 | ₩33,387 | -0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩33,353 | ₩33,501 | ₩33,353 | ₩33,501 | +0.44% | 1.5천 |
|---|
| 2026.09.24 | ₩33,259 | ₩33,460 | ₩33,192 | ₩33,454 | +0.58% | 1.3만 |
|---|
| 2026.09.23 | ₩33,460 | ₩33,460 | ₩33,259 | ₩33,259 | -0.60% | 4.7천 |
|---|
| 2026.09.22 | ₩33,474 | ₩33,522 | ₩33,326 | ₩33,487 | +0.04% | 5.4천 |
|---|
| 2026.09.21 | ₩33,528 | ₩33,528 | ₩33,462 | ₩33,462 | -0.20% | 2천 |
|---|
| 2026.09.18 | ₩33,393 | ₩33,407 | ₩33,380 | ₩33,407 | +0.04% | 900 |
|---|
| 2026.09.17 | ₩33,541 | ₩33,541 | ₩33,420 | ₩33,514 | -0.08% | 3.2천 |
|---|
| 2026.09.16 | ₩33,468 | ₩33,468 | ₩33,447 | ₩33,447 | -0.06% | 600 |
|---|
| 2026.09.15 | ₩33,521 | ₩33,540 | ₩33,521 | ₩33,528 | +0.02% | 1.1천 |
|---|
| 2026.09.14 | ₩33,528 | ₩33,541 | ₩33,501 | ₩33,528 | 0.00% | 1.9천 |
|---|
| 2026.09.11 | ₩33,528 | ₩33,554 | ₩33,487 | ₩33,534 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩33,528 | ₩33,648 | ₩33,528 | ₩33,648 | +0.36% | 300 |
|---|
| 2026.09.09 | ₩33,554 | ₩33,648 | ₩33,554 | ₩33,648 | +0.28% | 6.2천 |
|---|
| 2026.09.08 | ₩33,595 | ₩33,659 | ₩33,561 | ₩33,648 | +0.16% | 1.1만 |
|---|
| 2026.09.04 | ₩33,595 | ₩33,595 | ₩33,554 | ₩33,554 | -0.12% | 3.2천 |
|---|
| 2026.09.03 | ₩33,595 | ₩33,615 | ₩33,528 | ₩33,615 | +0.06% | 1.2만 |
|---|
| 2026.09.02 | ₩33,528 | ₩33,595 | ₩33,528 | ₩33,528 | 0.00% | 4.7천 |
|---|
| 2026.09.01 | ₩33,474 | ₩33,568 | ₩33,474 | ₩33,568 | +0.28% | 2.3천 |
|---|
| 2026.08.31 | ₩33,702 | ₩33,702 | ₩33,474 | ₩33,474 | -0.68% | 5.5천 |
|---|
| 2026.08.28 | ₩33,487 | ₩33,729 | ₩33,474 | ₩33,474 | -0.04% | 5.9천 |
|---|
| 2026.08.27 | ₩33,635 | ₩33,635 | ₩33,487 | ₩33,501 | -0.40% | 3.3천 |
|---|
| 2026.08.26 | ₩33,641 | ₩33,662 | ₩33,635 | ₩33,635 | -0.02% | 3천 |
|---|
| 2026.08.25 | ₩33,608 | ₩33,662 | ₩33,608 | ₩33,662 | +0.16% | 1.3천 |
|---|
| 2026.08.24 | ₩33,608 | ₩33,662 | ₩33,608 | ₩33,655 | +0.14% | 2.8천 |
|---|
| 2026.08.21 | ₩33,528 | ₩33,608 | ₩33,467 | ₩33,605 | +0.23% | 1.8천 |
|---|
| 2026.08.20 | ₩33,528 | ₩33,589 | ₩33,528 | ₩33,561 | +0.10% | 1.3천 |
|---|
| 2026.08.19 | ₩33,675 | ₩33,675 | ₩33,528 | ₩33,528 | -0.44% | 6.4천 |
|---|
| 2026.08.18 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 1천 |
|---|
| 2026.08.17 | ₩33,702 | ₩33,729 | ₩33,695 | ₩33,729 | +0.08% | 7천 |
|---|
| 2026.08.14 | ₩33,729 | ₩33,729 | ₩33,635 | ₩33,729 | 0.00% | 2천 |
|---|
| 2026.08.13 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,729 | -0.12% | 4.4천 |
|---|
| 2026.08.12 | ₩33,823 | ₩33,863 | ₩33,742 | ₩33,863 | +0.12% | 4.5천 |
|---|
| 2026.08.11 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 1.1천 |
|---|
| 2026.08.10 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩34,010 | ₩34,010 | ₩33,923 | ₩33,970 | -0.12% | 900 |
|---|
| 2026.08.06 | ₩33,997 | ₩34,010 | ₩33,997 | ₩34,010 | +0.04% | 600 |
|---|
| 2026.08.05 | ₩33,796 | ₩33,809 | ₩33,796 | ₩33,796 | 0.00% | 800 |
|---|
| 2026.08.04 | ₩33,796 | ₩33,970 | ₩33,796 | ₩33,970 | +0.52% | 1.6천 |
|---|
| 2026.08.03 | ₩33,782 | ₩33,816 | ₩33,755 | ₩33,816 | +0.10% | 1.2천 |
|---|
| 2026.07.31 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 2.4천 |
|---|
| 2026.07.29 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩33,863 | ₩33,983 | ₩33,863 | ₩33,983 | +0.36% | 600 |
|---|
| 2026.07.27 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,742 | ₩33,796 | ₩33,742 | ₩33,796 | +0.16% | 200 |
|---|
| 2026.07.22 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,782 | ₩33,983 | ₩33,782 | ₩33,983 | +0.60% | 500 |
|---|
| 2026.07.20 | ₩33,876 | ₩34,064 | ₩33,809 | ₩33,809 | -0.20% | 2.1천 |
|---|
| 2026.07.17 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩33,863 | ₩33,997 | ₩33,863 | ₩33,997 | +0.40% | 400 |
|---|
| 2026.07.15 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩33,809 | ₩33,997 | ₩33,809 | ₩33,997 | +0.56% | 2.8천 |
|---|
| 2026.07.09 | ₩33,796 | ₩33,997 | ₩33,796 | ₩33,997 | +0.60% | 400 |
|---|
| 2026.07.08 | ₩33,782 | ₩33,923 | ₩33,782 | ₩33,923 | +0.42% | 200 |
|---|
| 2026.07.07 | ₩33,796 | ₩34,118 | ₩33,796 | ₩33,990 | +0.58% | 4.3만 |
|---|
| 2026.07.06 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 400 |
|---|
| 2026.07.02 | ₩33,903 | ₩34,104 | ₩33,903 | ₩34,104 | +0.59% | 500 |
|---|
| 2026.07.01 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 400 |
|---|
| 2026.06.30 | ₩34,131 | ₩34,211 | ₩34,065 | ₩34,211 | +0.24% | 2.2천 |
|---|
| 2026.06.29 | ₩34,064 | ₩34,064 | ₩33,943 | ₩34,064 | 0.00% | 5.7천 |
|---|
| 2026.06.26 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,943 | ₩34,064 | ₩33,943 | ₩34,064 | +0.36% | 1.7천 |
|---|
| 2026.06.24 | ₩33,957 | ₩34,037 | ₩33,816 | ₩33,883 | -0.22% | 2.9천 |
|---|
| 2026.06.23 | ₩33,983 | ₩33,983 | ₩33,876 | ₩33,876 | -0.32% | 500 |
|---|
| 2026.06.22 | ₩33,916 | ₩33,997 | ₩33,782 | ₩33,849 | -0.20% | 7.1천 |
|---|
| 2026.06.18 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩33,849 | ₩33,916 | ₩33,809 | ₩33,809 | -0.12% | 1.7천 |
|---|
| 2026.06.16 | ₩33,702 | ₩33,916 | ₩33,702 | ₩33,916 | +0.64% | 4.2천 |
|---|
| 2026.06.15 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩33,796 | ₩33,809 | ₩33,796 | ₩33,809 | +0.04% | 500 |
|---|
| 2026.06.11 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 800 |
|---|
| 2026.06.10 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 300 |
|---|
| 2026.06.09 | ₩33,702 | ₩33,702 | ₩33,615 | ₩33,662 | -0.12% | 5.2천 |
|---|
| 2026.06.08 | ₩33,796 | ₩33,823 | ₩33,662 | ₩33,688 | -0.32% | 2.1천 |
|---|
| 2026.06.05 | ₩33,688 | ₩33,769 | ₩33,581 | ₩33,581 | -0.32% | 2.6천 |
|---|
| 2026.06.04 | ₩33,729 | ₩33,742 | ₩33,729 | ₩33,729 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩33,690 | ₩33,742 | ₩33,688 | ₩33,729 | +0.12% | 1.5천 |
|---|
| 2026.06.02 | ₩33,930 | ₩33,930 | ₩33,554 | ₩33,688 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩34,051 | ₩34,051 | ₩33,742 | ₩33,742 | -0.91% | 5.2천 |
|---|
| 2026.05.29 | ₩34,064 | ₩34,064 | ₩33,930 | ₩33,930 | -0.39% | 1.2천 |
|---|
| 2026.05.28 | ₩34,010 | ₩34,051 | ₩33,963 | ₩34,051 | +0.12% | 800 |
|---|
| 2026.05.27 | ₩33,916 | ₩33,916 | ₩33,755 | ₩33,863 | -0.16% | 1.1만 |
|---|
| 2026.05.26 | ₩33,986 | ₩34,064 | ₩33,970 | ₩34,037 | +0.15% | 3천 |
|---|
| 2026.05.22 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,809 | ₩33,809 | ₩33,755 | ₩33,809 | 0.00% | 1.8천 |
|---|
| 2026.05.20 | ₩33,997 | ₩33,997 | ₩33,769 | ₩33,977 | -0.06% | 2.2천 |
|---|
| 2026.05.19 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 800 |
|---|
| 2026.05.14 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,930 | ₩34,225 | ₩33,809 | ₩34,091 | +0.47% | 1만 |
|---|
| 2026.05.08 | ₩33,930 | ₩34,064 | ₩33,930 | ₩34,051 | +0.36% | 1.4천 |
|---|
| 2026.05.07 | ₩33,943 | ₩34,064 | ₩33,823 | ₩33,823 | -0.36% | 1천 |
|---|
| 2026.05.06 | ₩33,970 | ₩34,037 | ₩33,920 | ₩33,970 | 0.00% | 2.9천 |
|---|
| 2026.05.05 | ₩33,856 | ₩34,041 | ₩33,856 | ₩34,037 | +0.53% | 6.1천 |
|---|
| 2026.05.04 | ₩33,675 | ₩33,896 | ₩33,675 | ₩33,729 | +0.16% | 7천 |
|---|
| 2026.05.01 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩33,702 | ₩33,849 | ₩33,702 | ₩33,849 | +0.44% | 1.8천 |
|---|
| 2026.04.29 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩34,064 | ₩34,064 | ₩34,051 | ₩34,051 | -0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩34,051 | ₩34,051 | ₩33,608 | ₩33,608 | -1.30% | 1.4천 |
|---|
| 2026.04.24 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩33,709 | ₩33,739 | ₩33,568 | ₩33,581 | -0.38% | 1.8천 |
|---|
| 2026.04.22 | ₩33,607 | ₩33,896 | ₩33,607 | ₩33,896 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,863 | ₩33,997 | ₩33,836 | ₩33,997 | +0.40% | 1.1천 |
|---|
| 2026.04.16 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,997 | ₩33,997 | ₩33,844 | ₩33,844 | -0.45% | 1.5천 |
|---|
| 2026.04.14 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩33,621 | ₩33,688 | ₩33,608 | ₩33,635 | +0.04% | 2.6천 |
|---|
| 2026.04.07 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩33,729 | ₩33,729 | ₩33,682 | ₩33,682 | -0.14% | 800 |
|---|
| 2026.04.02 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩33,729 | ₩33,729 | ₩33,662 | ₩33,662 | -0.20% | 900 |
|---|
| 2026.03.31 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 1.4천 |
|---|
| 2026.03.30 | ₩33,729 | ₩33,729 | ₩33,662 | ₩33,695 | -0.10% | 2.1천 |
|---|
| 2026.03.27 | ₩33,595 | ₩33,729 | ₩33,595 | ₩33,635 | +0.12% | 1만 |
|---|
| 2026.03.26 | ₩33,621 | ₩33,662 | ₩33,541 | ₩33,662 | +0.12% | 6.4천 |
|---|
| 2026.03.25 | ₩33,554 | ₩33,648 | ₩33,400 | ₩33,648 | +0.28% | 400 |
|---|
| 2026.03.24 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩33,460 | ₩33,635 | ₩33,460 | ₩33,541 | +0.24% | 7.2천 |
|---|
| 2026.03.19 | ₩33,549 | ₩33,549 | ₩33,356 | ₩33,528 | -0.06% | 2.7천 |
|---|
| 2026.03.18 | ₩33,662 | ₩33,662 | ₩33,541 | ₩33,635 | -0.08% | 2.8천 |
|---|
| 2026.03.17 | ₩33,695 | ₩33,695 | ₩33,510 | ₩33,510 | -0.55% | 1천 |
|---|
| 2026.03.16 | ₩33,635 | ₩33,729 | ₩33,635 | ₩33,702 | +0.20% | 2.5천 |
|---|
| 2026.03.13 | ₩33,648 | ₩33,648 | ₩33,554 | ₩33,581 | -0.20% | 3.1천 |
|---|
| 2026.03.12 | ₩33,688 | ₩33,702 | ₩33,635 | ₩33,672 | -0.05% | 4.8천 |
|---|
| 2026.03.11 | ₩33,635 | ₩33,702 | ₩33,635 | ₩33,702 | +0.20% | 2.4천 |
|---|
| 2026.03.10 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩33,595 | ₩33,608 | ₩33,514 | ₩33,608 | +0.04% | 4.3천 |
|---|
| 2026.03.06 | ₩33,581 | ₩33,621 | ₩33,393 | ₩33,541 | -0.12% | 3만 |
|---|
| 2026.03.05 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩33,587 | ₩33,662 | ₩33,581 | ₩33,641 | +0.16% | 2.9천 |
|---|
| 2026.03.02 | ₩33,528 | ₩33,688 | ₩33,528 | ₩33,608 | +0.24% | 6.2천 |
|---|
| 2026.02.27 | ₩33,675 | ₩33,675 | ₩33,554 | ₩33,595 | -0.24% | 7.7천 |
|---|
| 2026.02.26 | ₩33,541 | ₩33,581 | ₩33,528 | ₩33,554 | +0.04% | 1.1만 |
|---|
| 2026.02.25 | ₩33,581 | ₩33,581 | ₩33,528 | ₩33,528 | -0.16% | 2.3천 |
|---|
| 2026.02.24 | ₩33,608 | ₩33,621 | ₩33,514 | ₩33,528 | -0.24% | 1.7만 |
|---|
| 2026.02.23 | ₩33,729 | ₩33,729 | ₩33,554 | ₩33,595 | -0.40% | 8.6천 |
|---|
| 2026.02.20 | ₩33,699 | ₩33,729 | ₩33,688 | ₩33,705 | +0.02% | 3.5천 |
|---|
| 2026.02.19 | ₩33,692 | ₩33,727 | ₩33,675 | ₩33,721 | +0.08% | 2.9천 |
|---|
| 2026.02.18 | ₩33,621 | ₩33,688 | ₩33,608 | ₩33,678 | +0.17% | 4.7천 |
|---|
| 2026.02.17 | ₩33,675 | ₩33,702 | ₩33,608 | ₩33,702 | +0.08% | 2.1천 |
|---|
| 2026.02.13 | ₩33,755 | ₩33,755 | ₩33,691 | ₩33,729 | -0.08% | 1.2천 |
|---|
| 2026.02.12 | ₩33,755 | ₩33,755 | ₩33,690 | ₩33,750 | -0.02% | 6.1천 |
|---|
| 2026.02.11 | ₩33,621 | ₩33,715 | ₩33,601 | ₩33,715 | +0.28% | 1.7천 |
|---|
| 2026.02.10 | ₩33,702 | ₩33,702 | ₩33,541 | ₩33,659 | -0.13% | 6천 |
|---|
| 2026.02.09 | ₩33,662 | ₩33,675 | ₩33,662 | ₩33,675 | +0.04% | 400 |
|---|
| 2026.02.06 | ₩33,662 | ₩33,702 | ₩33,635 | ₩33,635 | -0.08% | 4.8천 |
|---|
| 2026.02.05 | ₩33,702 | ₩33,702 | ₩33,595 | ₩33,621 | -0.24% | 2.7천 |
|---|
| 2026.02.04 | ₩33,688 | ₩33,688 | ₩33,541 | ₩33,608 | -0.24% | 9.4천 |
|---|
| 2026.02.03 | ₩33,541 | ₩33,715 | ₩33,534 | ₩33,715 | +0.52% | 1.1만 |
|---|
| 2026.02.02 | ₩33,796 | ₩33,796 | ₩33,528 | ₩33,528 | -0.79% | 3.9만 |
|---|
| 2026.01.30 | ₩33,581 | ₩33,780 | ₩33,568 | ₩33,760 | +0.53% | 4.8천 |
|---|
| 2026.01.29 | ₩33,679 | ₩33,766 | ₩33,528 | ₩33,729 | +0.15% | 2.6만 |
|---|
| 2026.01.28 | ₩33,608 | ₩33,785 | ₩33,595 | ₩33,769 | +0.48% | 8.3천 |
|---|
| 2026.01.27 | ₩33,836 | ₩33,836 | ₩33,595 | ₩33,702 | -0.40% | 1.4만 |
|---|
| 2026.01.26 | ₩33,916 | ₩33,930 | ₩33,863 | ₩33,930 | +0.04% | 3.1천 |
|---|
| 2026.01.23 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 1천 |
|---|
| 2026.01.21 | ₩33,930 | ₩33,930 | ₩33,863 | ₩33,930 | 0.00% | 4.3천 |
|---|
| 2026.01.20 | ₩33,970 | ₩33,970 | ₩33,836 | ₩33,930 | -0.12% | 2.9천 |
|---|
| 2026.01.16 | ₩34,037 | ₩34,037 | ₩33,997 | ₩34,037 | 0.00% | 2.7천 |
|---|
| 2026.01.15 | ₩33,878 | ₩34,037 | ₩33,878 | ₩33,903 | +0.08% | 2.1천 |
|---|
| 2026.01.14 | ₩34,051 | ₩34,051 | ₩33,886 | ₩33,967 | -0.24% | 2.3천 |
|---|
| 2026.01.13 | ₩34,037 | ₩34,037 | ₩34,024 | ₩34,024 | -0.04% | 1.3천 |
|---|
| 2026.01.12 | ₩33,970 | ₩33,997 | ₩33,970 | ₩33,997 | +0.08% | 1.7천 |
|---|
| 2026.01.09 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,970 | ₩33,970 | ₩33,755 | ₩33,871 | -0.29% | 2.7천 |
|---|
| 2026.01.06 | ₩33,863 | ₩33,970 | ₩33,863 | ₩33,930 | +0.20% | 1.2천 |
|---|
| 2026.01.05 | ₩33,970 | ₩33,970 | ₩33,927 | ₩33,927 | -0.13% | 600 |
|---|
| 2026.01.02 | ₩33,863 | ₩33,957 | ₩33,863 | ₩33,957 | +0.28% | 800 |
|---|
| 2025.12.31 | ₩33,943 | ₩33,943 | ₩33,715 | ₩33,943 | 0.00% | 5.5천 |
|---|
| 2025.12.30 | ₩33,970 | ₩33,970 | ₩33,722 | ₩33,809 | -0.47% | 2천 |
|---|
| 2025.12.29 | ₩33,903 | ₩33,930 | ₩33,688 | ₩33,930 | +0.08% | 3.2천 |
|---|
| 2025.12.26 | ₩33,675 | ₩33,903 | ₩33,675 | ₩33,894 | +0.65% | 3.4천 |
|---|
| 2025.12.24 | ₩33,849 | ₩33,863 | ₩33,796 | ₩33,863 | +0.04% | 1.7천 |
|---|
| 2025.12.23 | ₩33,595 | ₩33,823 | ₩33,595 | ₩33,823 | +0.68% | 3.7천 |
|---|
| 2025.12.22 | ₩33,730 | ₩33,823 | ₩33,568 | ₩33,715 | -0.04% | 7.5천 |
|---|
| 2025.12.19 | ₩33,823 | ₩33,836 | ₩33,688 | ₩33,688 | -0.40% | 9.3천 |
|---|
| 2025.12.18 | ₩33,796 | ₩33,836 | ₩33,729 | ₩33,769 | -0.08% | 6.9천 |
|---|
| 2025.12.17 | ₩33,916 | ₩33,983 | ₩33,876 | ₩33,876 | -0.12% | 3.5천 |
|---|
| 2025.12.16 | ₩33,896 | ₩33,930 | ₩33,849 | ₩33,930 | +0.10% | 2.1천 |
|---|
| 2025.12.15 | ₩33,883 | ₩33,957 | ₩33,883 | ₩33,957 | +0.22% | 3.1천 |
|---|
| 2025.12.12 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,957 | ₩33,983 | ₩33,755 | ₩33,983 | +0.08% | 1.3천 |
|---|
| 2025.12.10 | ₩33,840 | ₩33,930 | ₩33,729 | ₩33,755 | -0.25% | 6.8천 |
|---|
| 2025.12.09 | ₩33,903 | ₩33,916 | ₩33,903 | ₩33,916 | +0.04% | 1.1천 |
|---|
| 2025.12.08 | ₩33,916 | ₩33,916 | ₩33,755 | ₩33,755 | -0.47% | 1.1천 |
|---|
| 2025.12.05 | ₩33,863 | ₩33,863 | ₩33,595 | ₩33,863 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩33,829 | ₩33,876 | ₩33,829 | ₩33,863 | +0.10% | 1.6천 |
|---|
| 2025.12.03 | ₩33,863 | ₩33,890 | ₩33,863 | ₩33,890 | +0.08% | 500 |
|---|
| 2025.12.02 | ₩33,863 | ₩33,863 | ₩33,785 | ₩33,796 | -0.20% | 1.7천 |
|---|
| 2025.12.01 | ₩33,863 | ₩33,863 | ₩33,809 | ₩33,863 | 0.00% | 3천 |
|---|
| 2025.11.28 | ₩33,863 | ₩33,863 | ₩33,848 | ₩33,849 | -0.04% | 1.1천 |
|---|
| 2025.11.26 | ₩33,662 | ₩33,769 | ₩33,662 | ₩33,769 | +0.32% | 1.4천 |
|---|
| 2025.11.25 | ₩33,796 | ₩33,796 | ₩33,608 | ₩33,662 | -0.40% | 8.4천 |
|---|
| 2025.11.24 | ₩34,037 | ₩34,037 | ₩33,595 | ₩33,595 | -1.30% | 3.4천 |
|---|
| 2025.11.21 | ₩33,823 | ₩33,823 | ₩33,514 | ₩33,729 | -0.28% | 1.9만 |
|---|
| 2025.11.20 | ₩33,729 | ₩33,796 | ₩33,662 | ₩33,729 | 0.00% | 7천 |
|---|
| 2025.11.19 | ₩33,729 | ₩33,747 | ₩33,675 | ₩33,742 | +0.04% | 5.4천 |
|---|
| 2025.11.18 | ₩33,662 | ₩33,717 | ₩33,662 | ₩33,717 | +0.16% | 400 |
|---|
| 2025.11.17 | ₩33,836 | ₩33,930 | ₩33,675 | ₩33,702 | -0.40% | 4.8천 |
|---|
| 2025.11.14 | ₩33,823 | ₩33,823 | ₩33,809 | ₩33,823 | 0.00% | 2.4천 |
|---|
| 2025.11.13 | ₩33,796 | ₩33,926 | ₩33,796 | ₩33,796 | 0.00% | 5.1천 |
|---|
| 2025.11.12 | ₩33,930 | ₩33,930 | ₩33,755 | ₩33,796 | -0.40% | 5.2천 |
|---|
| 2025.11.11 | ₩33,930 | ₩33,930 | ₩33,794 | ₩33,796 | -0.40% | 6.9천 |
|---|
| 2025.11.10 | ₩33,595 | ₩34,131 | ₩33,595 | ₩33,821 | +0.67% | 2.2만 |
|---|
| 2025.11.07 | ₩33,930 | ₩33,930 | ₩33,782 | ₩33,796 | -0.40% | 9천 |
|---|
| 2025.11.06 | ₩33,930 | ₩33,943 | ₩33,890 | ₩33,890 | -0.12% | 8.7천 |
|---|
| 2025.11.05 | ₩33,930 | ₩33,930 | ₩33,841 | ₩33,863 | -0.20% | 6.9천 |
|---|
| 2025.11.04 | ₩33,863 | ₩33,930 | ₩33,664 | ₩33,856 | -0.02% | 4.5만 |
|---|
| 2025.11.03 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩33,501 | ₩33,662 | ₩33,501 | ₩33,662 | +0.48% | 11만 |
|---|
| 2025.10.30 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩33,487 | ₩33,487 | ₩33,393 | ₩33,487 | 0.00% | 3.5천 |
|---|
| 2025.10.28 | ₩33,608 | ₩33,635 | ₩33,595 | ₩33,635 | +0.08% | 2.8만 |
|---|
| 2025.10.27 | ₩33,528 | ₩33,595 | ₩33,460 | ₩33,595 | +0.20% | 7.2만 |
|---|
| 2025.10.24 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 19.1만 |
|---|