시장 데이터를 불러오는 중
전체 종목
Chimera Investment Corporation 9.000% Senior Notes due 2029 과거 주가
Chimera Investment Corporation 9.000% Senior Notes due 2029 · CIMN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chimera Investment Corporation 9.000% Senior Notes due 2029 · CIMN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,554 | ₩33,601 | ₩33,474 | ₩33,541 | -0.04% | 9.5천 |
| 2026.10.08 | ₩33,594 | ₩33,608 | ₩33,460 | ₩33,554 | -0.12% | 1.7만 |
| 2026.10.07 | ₩33,675 | ₩33,675 | ₩33,407 | ₩33,554 | -0.36% | 1.5만 |
| 2026.10.06 | ₩33,541 | ₩33,661 | ₩33,541 | ₩33,608 | +0.20% | 9.2천 |
| 2026.10.05 | ₩33,715 | ₩33,715 | ₩33,527 | ₩33,635 | -0.24% | 2.7만 |
| 2026.10.02 | ₩33,661 | ₩33,745 | ₩33,594 | ₩33,742 | +0.24% | 8.8천 |
| 2026.10.01 | ₩33,541 | ₩33,729 | ₩33,527 | ₩33,661 | +0.36% | 1.6만 |
| 2026.09.30 | ₩33,554 | ₩33,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,635 |
| +0.24% |
| 1.1만 |
| 2026.09.29 | ₩33,541 | ₩33,675 | ₩33,541 | ₩33,675 | +0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩33,648 | ₩33,675 | ₩33,554 | ₩33,554 | -0.28% | 1.8만 |
|---|
| 2026.09.25 | ₩33,721 | ₩33,734 | ₩33,648 | ₩33,648 | -0.21% | 3.5천 |
|---|
| 2026.09.24 | ₩33,702 | ₩33,863 | ₩33,702 | ₩33,762 | +0.18% | 3.6천 |
|---|
| 2026.09.23 | ₩33,742 | ₩33,876 | ₩33,729 | ₩33,777 | +0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩33,957 | ₩33,957 | ₩33,782 | ₩33,782 | -0.51% | 6.9천 |
|---|
| 2026.09.21 | ₩33,702 | ₩33,809 | ₩33,702 | ₩33,769 | +0.20% | 1만 |
|---|
| 2026.09.18 | ₩33,702 | ₩33,796 | ₩33,702 | ₩33,782 | +0.24% | 2.3천 |
|---|
| 2026.09.17 | ₩33,702 | ₩33,796 | ₩33,702 | ₩33,789 | +0.26% | 6.9천 |
|---|
| 2026.09.16 | ₩33,635 | ₩33,755 | ₩33,635 | ₩33,715 | +0.24% | 5.7천 |
|---|
| 2026.09.15 | ₩33,702 | ₩33,754 | ₩33,621 | ₩33,648 | -0.16% | 4.8천 |
|---|
| 2026.09.14 | ₩33,648 | ₩33,715 | ₩33,635 | ₩33,635 | -0.04% | 8.9천 |
|---|
| 2026.09.11 | ₩33,675 | ₩33,729 | ₩33,648 | ₩33,675 | 0.00% | 7.6천 |
|---|
| 2026.09.10 | ₩33,715 | ₩33,829 | ₩33,649 | ₩33,661 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩33,648 | ₩33,794 | ₩33,648 | ₩33,742 | +0.28% | 8.9천 |
|---|
| 2026.09.08 | ₩34,010 | ₩34,010 | ₩33,608 | ₩33,608 | -1.18% | 5.3만 |
|---|
| 2026.09.04 | ₩33,755 | ₩33,943 | ₩33,755 | ₩33,836 | +0.24% | 2.5천 |
|---|
| 2026.09.03 | ₩33,755 | ₩33,822 | ₩33,755 | ₩33,822 | +0.20% | 4.7천 |
|---|
| 2026.09.02 | ₩33,742 | ₩33,876 | ₩33,742 | ₩33,869 | +0.38% | 2.5천 |
|---|
| 2026.09.01 | ₩33,742 | ₩33,863 | ₩33,742 | ₩33,863 | +0.36% | 6.5천 |
|---|
| 2026.08.31 | ₩33,661 | ₩33,742 | ₩33,648 | ₩33,735 | +0.22% | 3.8천 |
|---|
| 2026.08.28 | ₩33,702 | ₩33,755 | ₩33,661 | ₩33,702 | 0.00% | 7.2천 |
|---|
| 2026.08.27 | ₩33,822 | ₩33,822 | ₩33,715 | ₩33,715 | -0.32% | 1.1만 |
|---|
| 2026.08.26 | ₩33,715 | ₩33,876 | ₩33,715 | ₩33,773 | +0.17% | 6.6천 |
|---|
| 2026.08.25 | ₩33,742 | ₩33,789 | ₩33,715 | ₩33,729 | -0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩33,742 | ₩33,817 | ₩33,729 | ₩33,742 | 0.00% | 1만 |
|---|
| 2026.08.21 | ₩33,715 | ₩33,782 | ₩33,715 | ₩33,782 | +0.20% | 5.1천 |
|---|
| 2026.08.20 | ₩33,809 | ₩33,809 | ₩33,729 | ₩33,729 | -0.24% | 5천 |
|---|
| 2026.08.19 | ₩33,687 | ₩33,796 | ₩33,687 | ₩33,796 | +0.32% | 7.3천 |
|---|
| 2026.08.18 | ₩33,729 | ₩33,729 | ₩33,608 | ₩33,702 | -0.08% | 1.1만 |
|---|
| 2026.08.17 | ₩33,702 | ₩33,809 | ₩33,621 | ₩33,621 | -0.24% | 1.1만 |
|---|
| 2026.08.14 | ₩33,621 | ₩33,742 | ₩33,621 | ₩33,688 | +0.20% | 4.2천 |
|---|
| 2026.08.13 | ₩33,581 | ₩33,621 | ₩33,581 | ₩33,621 | +0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩33,581 | ₩33,608 | ₩33,514 | ₩33,608 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩33,541 | ₩33,568 | ₩33,541 | ₩33,541 | 0.00% | 7.7천 |
|---|
| 2026.08.10 | ₩33,534 | ₩33,574 | ₩33,501 | ₩33,521 | -0.04% | 9.4천 |
|---|
| 2026.08.07 | ₩33,527 | ₩33,608 | ₩33,474 | ₩33,525 | -0.01% | 1.4만 |
|---|
| 2026.08.06 | ₩33,527 | ₩33,568 | ₩33,527 | ₩33,541 | +0.04% | 9.7천 |
|---|
| 2026.08.05 | ₩33,527 | ₩33,541 | ₩33,487 | ₩33,527 | 0.00% | 4.9천 |
|---|
| 2026.08.04 | ₩33,433 | ₩33,541 | ₩33,433 | ₩33,527 | +0.28% | 7.7천 |
|---|
| 2026.08.03 | ₩33,688 | ₩33,688 | ₩33,393 | ₩33,393 | -0.88% | 5.3만 |
|---|
| 2026.07.31 | ₩33,541 | ₩33,568 | ₩33,474 | ₩33,568 | +0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩34,077 | ₩34,171 | ₩34,077 | ₩34,131 | +0.16% | 7.4천 |
|---|
| 2026.07.29 | ₩34,104 | ₩34,111 | ₩34,077 | ₩34,091 | -0.04% | 5.1천 |
|---|
| 2026.07.28 | ₩34,118 | ₩34,198 | ₩34,091 | ₩34,104 | -0.04% | 1만 |
|---|
| 2026.07.27 | ₩34,037 | ₩34,104 | ₩34,037 | ₩34,104 | +0.20% | 1.7천 |
|---|
| 2026.07.24 | ₩33,983 | ₩34,051 | ₩33,975 | ₩34,024 | +0.12% | 2천 |
|---|
| 2026.07.23 | ₩34,051 | ₩34,053 | ₩33,997 | ₩34,010 | -0.12% | 4.2천 |
|---|
| 2026.07.22 | ₩34,065 | ₩34,131 | ₩34,051 | ₩34,116 | +0.15% | 8.4천 |
|---|
| 2026.07.21 | ₩34,051 | ₩34,098 | ₩34,037 | ₩34,091 | +0.12% | 5.4천 |
|---|
| 2026.07.20 | ₩34,051 | ₩34,104 | ₩34,051 | ₩34,051 | 0.00% | 2.1만 |
|---|
| 2026.07.17 | ₩34,037 | ₩34,091 | ₩34,024 | ₩34,091 | +0.16% | 2.8천 |
|---|
| 2026.07.16 | ₩34,155 | ₩34,158 | ₩34,064 | ₩34,091 | -0.19% | 7.3천 |
|---|
| 2026.07.15 | ₩34,091 | ₩34,144 | ₩34,077 | ₩34,144 | +0.16% | 6.9천 |
|---|
| 2026.07.14 | ₩34,104 | ₩34,104 | ₩34,051 | ₩34,077 | -0.08% | 2.3천 |
|---|
| 2026.07.13 | ₩34,077 | ₩34,104 | ₩33,930 | ₩34,077 | 0.00% | 4.3천 |
|---|
| 2026.07.10 | ₩34,024 | ₩34,049 | ₩33,970 | ₩34,037 | +0.04% | 2.7천 |
|---|
| 2026.07.09 | ₩33,970 | ₩34,010 | ₩33,836 | ₩33,916 | -0.16% | 5.2만 |
|---|
| 2026.07.08 | ₩33,890 | ₩34,057 | ₩33,822 | ₩33,903 | +0.04% | 1.4만 |
|---|
| 2026.07.07 | ₩34,118 | ₩34,158 | ₩33,865 | ₩33,890 | -0.67% | 1.5만 |
|---|
| 2026.07.06 | ₩33,863 | ₩34,212 | ₩33,849 | ₩34,212 | +1.03% | 8.4천 |
|---|
| 2026.07.02 | ₩34,111 | ₩34,118 | ₩34,091 | ₩34,091 | -0.06% | 1.7천 |
|---|
| 2026.07.01 | ₩33,836 | ₩34,037 | ₩33,661 | ₩34,017 | +0.54% | 6.7천 |
|---|
| 2026.06.30 | ₩33,903 | ₩33,983 | ₩33,809 | ₩33,983 | +0.24% | 2.8천 |
|---|
| 2026.06.29 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,943 | ₩34,198 | ₩33,943 | ₩33,945 | +0.00% | 3.3천 |
|---|
| 2026.06.24 | ₩33,863 | ₩34,091 | ₩33,863 | ₩33,943 | +0.24% | 7.7천 |
|---|
| 2026.06.23 | ₩33,729 | ₩33,843 | ₩33,729 | ₩33,822 | +0.28% | 7.2천 |
|---|
| 2026.06.22 | ₩33,796 | ₩33,809 | ₩33,742 | ₩33,776 | -0.06% | 5.6천 |
|---|
| 2026.06.18 | ₩33,742 | ₩33,742 | ₩33,729 | ₩33,729 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩33,782 | ₩33,782 | ₩33,675 | ₩33,675 | -0.32% | 5천 |
|---|
| 2026.06.16 | ₩33,735 | ₩33,782 | ₩33,702 | ₩33,722 | -0.04% | 3.7천 |
|---|
| 2026.06.15 | ₩33,729 | ₩33,836 | ₩33,729 | ₩33,782 | +0.16% | 2.4천 |
|---|
| 2026.06.12 | ₩33,755 | ₩33,755 | ₩33,633 | ₩33,635 | -0.36% | 6.2천 |
|---|
| 2026.06.11 | ₩33,809 | ₩33,809 | ₩33,608 | ₩33,742 | -0.20% | 7.5천 |
|---|
| 2026.06.10 | ₩33,796 | ₩33,822 | ₩33,769 | ₩33,809 | +0.04% | 1.8천 |
|---|
| 2026.06.09 | ₩33,863 | ₩33,863 | ₩33,809 | ₩33,809 | -0.16% | 1.4천 |
|---|
| 2026.06.08 | ₩33,849 | ₩33,863 | ₩33,758 | ₩33,809 | -0.12% | 1.6천 |
|---|
| 2026.06.05 | ₩33,829 | ₩33,903 | ₩33,829 | ₩33,843 | +0.04% | 4천 |
|---|
| 2026.06.04 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩33,890 | ₩33,943 | ₩33,715 | ₩33,715 | -0.51% | 1.2천 |
|---|
| 2026.06.02 | ₩33,782 | ₩34,010 | ₩33,742 | ₩33,742 | -0.12% | 5.5천 |
|---|
| 2026.06.01 | ₩33,782 | ₩33,903 | ₩33,782 | ₩33,903 | +0.36% | 800 |
|---|
| 2026.05.29 | ₩33,983 | ₩34,144 | ₩33,916 | ₩33,916 | -0.20% | 3.3천 |
|---|
| 2026.05.28 | ₩34,144 | ₩34,144 | ₩33,983 | ₩33,983 | -0.47% | 700 |
|---|
| 2026.05.27 | ₩33,742 | ₩34,198 | ₩33,742 | ₩34,198 | +1.35% | 7.1천 |
|---|
| 2026.05.26 | ₩33,849 | ₩33,849 | ₩33,808 | ₩33,808 | -0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩33,742 | ₩33,876 | ₩33,742 | ₩33,876 | +0.40% | 500 |
|---|
| 2026.05.21 | ₩33,648 | ₩33,853 | ₩33,648 | ₩33,853 | +0.61% | 1.3천 |
|---|
| 2026.05.20 | ₩33,809 | ₩33,983 | ₩33,755 | ₩33,755 | -0.16% | 1.3만 |
|---|
| 2026.05.19 | ₩33,782 | ₩33,782 | ₩33,608 | ₩33,675 | -0.32% | 2.6만 |
|---|
| 2026.05.18 | ₩33,715 | ₩33,782 | ₩33,675 | ₩33,675 | -0.12% | 1.3만 |
|---|
| 2026.05.15 | ₩33,876 | ₩33,876 | ₩33,675 | ₩33,782 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩33,782 | ₩33,997 | ₩33,702 | ₩33,970 | +0.56% | 6.2천 |
|---|
| 2026.05.13 | ₩33,916 | ₩34,008 | ₩33,883 | ₩34,008 | +0.27% | 700 |
|---|
| 2026.05.12 | ₩33,729 | ₩33,822 | ₩33,702 | ₩33,715 | -0.04% | 2.7천 |
|---|
| 2026.05.11 | ₩33,876 | ₩34,010 | ₩33,742 | ₩34,010 | +0.40% | 8.2천 |
|---|
| 2026.05.08 | ₩33,829 | ₩34,051 | ₩33,829 | ₩33,997 | +0.50% | 1만 |
|---|
| 2026.05.07 | ₩33,856 | ₩33,957 | ₩33,856 | ₩33,957 | +0.30% | 3.5천 |
|---|
| 2026.05.06 | ₩33,809 | ₩34,010 | ₩33,809 | ₩33,903 | +0.28% | 6.6천 |
|---|
| 2026.05.05 | ₩33,849 | ₩33,943 | ₩33,809 | ₩33,849 | 0.00% | 7.6천 |
|---|
| 2026.05.04 | ₩33,702 | ₩33,836 | ₩33,702 | ₩33,809 | +0.32% | 4.1천 |
|---|
| 2026.05.01 | ₩33,715 | ₩33,876 | ₩33,715 | ₩33,876 | +0.48% | 6.3천 |
|---|
| 2026.04.30 | ₩34,212 | ₩34,466 | ₩34,212 | ₩34,413 | +0.59% | 5.4천 |
|---|
| 2026.04.29 | ₩34,238 | ₩34,305 | ₩34,212 | ₩34,225 | -0.04% | 1.9천 |
|---|
| 2026.04.28 | ₩34,225 | ₩34,346 | ₩34,212 | ₩34,225 | 0.00% | 2.5천 |
|---|
| 2026.04.27 | ₩34,279 | ₩34,406 | ₩34,279 | ₩34,373 | +0.27% | 6.2천 |
|---|
| 2026.04.24 | ₩34,383 | ₩34,560 | ₩34,171 | ₩34,406 | +0.07% | 7.9천 |
|---|
| 2026.04.23 | ₩34,332 | ₩34,386 | ₩34,158 | ₩34,386 | +0.16% | 3.1천 |
|---|
| 2026.04.22 | ₩34,373 | ₩34,386 | ₩34,210 | ₩34,319 | -0.16% | 1.2만 |
|---|
| 2026.04.21 | ₩34,346 | ₩34,373 | ₩34,212 | ₩34,272 | -0.21% | 6.4천 |
|---|
| 2026.04.20 | ₩34,104 | ₩34,386 | ₩34,104 | ₩34,265 | +0.47% | 6.3천 |
|---|
| 2026.04.17 | ₩34,225 | ₩34,265 | ₩34,225 | ₩34,265 | +0.12% | 4.2천 |
|---|
| 2026.04.16 | ₩34,077 | ₩34,238 | ₩33,568 | ₩34,185 | +0.31% | 6.5천 |
|---|
| 2026.04.15 | ₩34,198 | ₩34,332 | ₩33,876 | ₩34,212 | +0.04% | 8.2천 |
|---|
| 2026.04.14 | ₩34,017 | ₩34,346 | ₩33,997 | ₩34,319 | +0.89% | 1만 |
|---|
| 2026.04.13 | ₩33,896 | ₩34,010 | ₩33,782 | ₩34,004 | +0.32% | 6.3천 |
|---|
| 2026.04.10 | ₩33,715 | ₩34,010 | ₩33,715 | ₩33,937 | +0.66% | 5.9천 |
|---|
| 2026.04.09 | ₩33,923 | ₩34,037 | ₩33,675 | ₩33,688 | -0.69% | 4천 |
|---|
| 2026.04.08 | ₩33,782 | ₩33,876 | ₩33,782 | ₩33,876 | +0.28% | 1.3천 |
|---|
| 2026.04.07 | ₩33,715 | ₩33,722 | ₩33,608 | ₩33,722 | +0.02% | 900 |
|---|
| 2026.04.06 | ₩33,702 | ₩33,796 | ₩33,635 | ₩33,769 | +0.20% | 4천 |
|---|
| 2026.04.02 | ₩33,635 | ₩33,702 | ₩33,460 | ₩33,702 | +0.20% | 6.1천 |
|---|
| 2026.04.01 | ₩33,208 | ₩33,554 | ₩33,208 | ₩33,554 | +1.04% | 9.4천 |
|---|
| 2026.03.31 | ₩33,286 | ₩33,433 | ₩33,192 | ₩33,299 | +0.04% | 8.6천 |
|---|
| 2026.03.30 | ₩33,152 | ₩33,340 | ₩33,111 | ₩33,205 | +0.16% | 1.2만 |
|---|
| 2026.03.27 | ₩33,286 | ₩33,286 | ₩33,004 | ₩33,152 | -0.40% | 4.5천 |
|---|
| 2026.03.26 | ₩33,407 | ₩33,407 | ₩33,085 | ₩33,087 | -0.96% | 1.4만 |
|---|
| 2026.03.25 | ₩33,085 | ₩33,380 | ₩33,085 | ₩33,326 | +0.73% | 7.2천 |
|---|
| 2026.03.24 | ₩32,913 | ₩33,192 | ₩32,870 | ₩33,058 | +0.44% | 5.2만 |
|---|
| 2026.03.23 | ₩33,034 | ₩33,179 | ₩32,696 | ₩33,018 | -0.05% | 4.5만 |
|---|
| 2026.03.20 | ₩33,527 | ₩33,527 | ₩33,004 | ₩33,018 | -1.52% | 3.3만 |
|---|
| 2026.03.19 | ₩33,450 | ₩33,541 | ₩33,340 | ₩33,514 | +0.19% | 3.3만 |
|---|
| 2026.03.18 | ₩33,581 | ₩33,648 | ₩33,541 | ₩33,554 | -0.08% | 7.6천 |
|---|
| 2026.03.17 | ₩33,661 | ₩33,661 | ₩33,433 | ₩33,581 | -0.24% | 3만 |
|---|
| 2026.03.16 | ₩33,715 | ₩33,715 | ₩33,554 | ₩33,648 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩33,742 | ₩33,829 | ₩33,568 | ₩33,702 | -0.12% | 1만 |
|---|
| 2026.03.12 | ₩33,749 | ₩33,789 | ₩33,742 | ₩33,742 | -0.02% | 5.9천 |
|---|
| 2026.03.11 | ₩33,755 | ₩33,876 | ₩33,755 | ₩33,755 | 0.00% | 5.5천 |
|---|
| 2026.03.10 | ₩33,755 | ₩33,782 | ₩33,688 | ₩33,782 | +0.08% | 6.1천 |
|---|
| 2026.03.09 | ₩33,769 | ₩33,782 | ₩33,606 | ₩33,742 | -0.08% | 1.3만 |
|---|
| 2026.03.06 | ₩33,675 | ₩33,849 | ₩33,675 | ₩33,809 | +0.40% | 3.7천 |
|---|
| 2026.03.05 | ₩33,742 | ₩33,809 | ₩33,742 | ₩33,742 | 0.00% | 8.8천 |
|---|
| 2026.03.04 | ₩33,769 | ₩33,769 | ₩33,753 | ₩33,753 | -0.05% | 900 |
|---|
| 2026.03.03 | ₩33,702 | ₩33,796 | ₩33,635 | ₩33,729 | +0.08% | 7.3천 |
|---|
| 2026.03.02 | ₩33,715 | ₩33,796 | ₩33,661 | ₩33,796 | +0.24% | 1만 |
|---|
| 2026.02.27 | ₩33,863 | ₩33,890 | ₩33,742 | ₩33,742 | -0.36% | 7.3천 |
|---|
| 2026.02.26 | ₩33,943 | ₩33,943 | ₩33,782 | ₩33,849 | -0.28% | 4.8천 |
|---|
| 2026.02.25 | ₩33,890 | ₩33,943 | ₩33,822 | ₩33,943 | +0.16% | 6.1천 |
|---|
| 2026.02.24 | ₩33,970 | ₩33,970 | ₩33,849 | ₩33,919 | -0.15% | 3.5천 |
|---|
| 2026.02.23 | ₩33,970 | ₩33,970 | ₩33,836 | ₩33,970 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩33,916 | ₩33,930 | ₩33,890 | ₩33,916 | 0.00% | 4.8천 |
|---|
| 2026.02.19 | ₩33,849 | ₩33,916 | ₩33,849 | ₩33,863 | +0.04% | 4천 |
|---|
| 2026.02.18 | ₩33,970 | ₩33,970 | ₩33,782 | ₩33,809 | -0.47% | 6.8천 |
|---|
| 2026.02.17 | ₩33,836 | ₩33,923 | ₩33,796 | ₩33,903 | +0.20% | 9.5천 |
|---|
| 2026.02.13 | ₩33,789 | ₩33,876 | ₩33,742 | ₩33,836 | +0.14% | 1.5만 |
|---|
| 2026.02.12 | ₩33,796 | ₩33,903 | ₩33,769 | ₩33,782 | -0.04% | 9.8천 |
|---|
| 2026.02.11 | ₩33,809 | ₩33,876 | ₩33,715 | ₩33,766 | -0.13% | 9.8천 |
|---|
| 2026.02.10 | ₩33,843 | ₩33,876 | ₩33,796 | ₩33,809 | -0.10% | 7.5천 |
|---|
| 2026.02.09 | ₩33,809 | ₩33,809 | ₩33,769 | ₩33,769 | -0.12% | 1.9천 |
|---|
| 2026.02.06 | ₩33,833 | ₩33,833 | ₩33,635 | ₩33,702 | -0.39% | 6.8천 |
|---|
| 2026.02.05 | ₩34,036 | ₩34,036 | ₩33,742 | ₩33,794 | -0.71% | 7천 |
|---|
| 2026.02.04 | ₩33,930 | ₩34,017 | ₩33,809 | ₩33,916 | -0.04% | 4.8천 |
|---|
| 2026.02.03 | ₩33,755 | ₩33,890 | ₩33,755 | ₩33,890 | +0.40% | 4.9천 |
|---|
| 2026.02.02 | ₩33,903 | ₩34,104 | ₩33,876 | ₩33,876 | -0.08% | 1.3만 |
|---|
| 2026.01.30 | ₩33,742 | ₩33,900 | ₩33,581 | ₩33,809 | +0.20% | 2.6만 |
|---|
| 2026.01.29 | ₩34,252 | ₩34,265 | ₩34,238 | ₩34,252 | 0.00% | 5천 |
|---|
| 2026.01.28 | ₩34,238 | ₩34,252 | ₩34,198 | ₩34,252 | +0.04% | 6.2천 |
|---|
| 2026.01.27 | ₩34,265 | ₩34,279 | ₩34,198 | ₩34,232 | -0.10% | 1.1만 |
|---|
| 2026.01.26 | ₩34,252 | ₩34,279 | ₩34,185 | ₩34,252 | 0.00% | 7천 |
|---|
| 2026.01.23 | ₩34,144 | ₩34,265 | ₩34,144 | ₩34,265 | +0.35% | 4.8천 |
|---|
| 2026.01.22 | ₩34,104 | ₩34,265 | ₩34,104 | ₩34,131 | +0.08% | 7.3천 |
|---|
| 2026.01.21 | ₩34,185 | ₩34,185 | ₩34,104 | ₩34,104 | -0.24% | 3.8천 |
|---|
| 2026.01.20 | ₩34,131 | ₩34,131 | ₩34,104 | ₩34,104 | -0.08% | 1천 |
|---|
| 2026.01.16 | ₩34,051 | ₩34,171 | ₩34,051 | ₩34,158 | +0.32% | 4.6천 |
|---|
| 2026.01.15 | ₩34,024 | ₩34,044 | ₩34,010 | ₩34,037 | +0.04% | 3.1천 |
|---|
| 2026.01.14 | ₩34,144 | ₩34,144 | ₩33,981 | ₩33,997 | -0.43% | 2.3천 |
|---|
| 2026.01.13 | ₩34,037 | ₩34,118 | ₩34,037 | ₩34,104 | +0.20% | 3.6천 |
|---|
| 2026.01.12 | ₩34,077 | ₩34,131 | ₩33,822 | ₩33,993 | -0.25% | 1.2만 |
|---|
| 2026.01.09 | ₩34,064 | ₩34,091 | ₩34,010 | ₩34,010 | -0.16% | 5.1천 |
|---|
| 2026.01.08 | ₩34,051 | ₩34,077 | ₩34,037 | ₩34,037 | -0.04% | 1.4천 |
|---|
| 2026.01.07 | ₩34,024 | ₩34,104 | ₩34,024 | ₩34,024 | 0.00% | 5천 |
|---|
| 2026.01.06 | ₩33,903 | ₩34,024 | ₩33,903 | ₩34,024 | +0.36% | 6.1천 |
|---|
| 2026.01.05 | ₩34,010 | ₩34,118 | ₩33,849 | ₩33,876 | -0.39% | 1.3만 |
|---|
| 2026.01.02 | ₩33,943 | ₩34,103 | ₩33,943 | ₩34,048 | +0.31% | 2.6천 |
|---|
| 2025.12.31 | ₩34,158 | ₩34,212 | ₩33,916 | ₩33,970 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩33,876 | ₩33,957 | ₩33,876 | ₩33,957 | +0.24% | 6.9천 |
|---|
| 2025.12.29 | ₩33,729 | ₩33,957 | ₩33,729 | ₩33,876 | +0.44% | 3.6천 |
|---|
| 2025.12.26 | ₩33,863 | ₩34,037 | ₩33,836 | ₩33,957 | +0.28% | 7.9천 |
|---|
| 2025.12.24 | ₩33,774 | ₩33,849 | ₩33,774 | ₩33,849 | +0.22% | 2.5천 |
|---|
| 2025.12.23 | ₩33,822 | ₩33,876 | ₩33,581 | ₩33,702 | -0.36% | 1.3만 |
|---|
| 2025.12.22 | ₩33,782 | ₩33,916 | ₩33,688 | ₩33,809 | +0.08% | 9.7천 |
|---|
| 2025.12.19 | ₩33,863 | ₩34,010 | ₩33,863 | ₩34,010 | +0.44% | 800 |
|---|
| 2025.12.18 | ₩33,742 | ₩33,957 | ₩33,742 | ₩33,957 | +0.64% | 3.8천 |
|---|
| 2025.12.17 | ₩34,025 | ₩34,048 | ₩33,836 | ₩33,836 | -0.56% | 1.6천 |
|---|
| 2025.12.16 | ₩33,903 | ₩33,997 | ₩33,903 | ₩33,903 | 0.00% | 3.7천 |
|---|
| 2025.12.15 | ₩33,896 | ₩33,943 | ₩33,836 | ₩33,903 | +0.02% | 7.2천 |
|---|
| 2025.12.12 | ₩33,796 | ₩33,943 | ₩33,769 | ₩33,836 | +0.12% | 3.2천 |
|---|
| 2025.12.11 | ₩33,809 | ₩33,890 | ₩33,675 | ₩33,702 | -0.32% | 6.8천 |
|---|
| 2025.12.10 | ₩33,849 | ₩33,930 | ₩33,757 | ₩33,769 | -0.24% | 3.4천 |
|---|
| 2025.12.09 | ₩33,983 | ₩33,983 | ₩33,836 | ₩33,890 | -0.28% | 5.2천 |
|---|
| 2025.12.08 | ₩33,890 | ₩33,943 | ₩33,836 | ₩33,863 | -0.08% | 4.4천 |
|---|
| 2025.12.05 | ₩33,943 | ₩33,943 | ₩33,836 | ₩33,836 | -0.32% | 3.2천 |
|---|
| 2025.12.04 | ₩33,742 | ₩33,903 | ₩33,742 | ₩33,782 | +0.12% | 6.4천 |
|---|
| 2025.12.03 | ₩33,849 | ₩33,983 | ₩33,742 | ₩33,742 | -0.32% | 5.7천 |
|---|
| 2025.12.02 | ₩33,782 | ₩34,010 | ₩33,755 | ₩33,836 | +0.16% | 7.1천 |
|---|
| 2025.12.01 | ₩33,608 | ₩33,755 | ₩33,608 | ₩33,755 | +0.44% | 7.1천 |
|---|
| 2025.11.28 | ₩33,541 | ₩33,608 | ₩33,501 | ₩33,608 | +0.20% | 4천 |
|---|
| 2025.11.26 | ₩33,474 | ₩33,635 | ₩33,474 | ₩33,561 | +0.26% | 2.4천 |
|---|
| 2025.11.25 | ₩33,541 | ₩33,635 | ₩33,454 | ₩33,570 | +0.09% | 7.8천 |
|---|
| 2025.11.24 | ₩33,393 | ₩33,514 | ₩33,393 | ₩33,514 | +0.36% | 8.7천 |
|---|
| 2025.11.21 | ₩33,366 | ₩33,514 | ₩33,353 | ₩33,393 | +0.08% | 9.8천 |
|---|
| 2025.11.20 | ₩33,474 | ₩33,541 | ₩33,341 | ₩33,380 | -0.28% | 1.8만 |
|---|
| 2025.11.19 | ₩33,433 | ₩33,541 | ₩33,380 | ₩33,407 | -0.08% | 7.4천 |
|---|
| 2025.11.18 | ₩33,594 | ₩33,594 | ₩33,192 | ₩33,407 | -0.56% | 7.7만 |
|---|
| 2025.11.17 | ₩33,742 | ₩33,755 | ₩33,562 | ₩33,594 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩33,653 | ₩33,836 | ₩33,635 | ₩33,742 | +0.26% | 6.6천 |
|---|
| 2025.11.13 | ₩33,648 | ₩33,822 | ₩33,648 | ₩33,782 | +0.40% | 8.3천 |
|---|
| 2025.11.12 | ₩33,712 | ₩33,903 | ₩33,708 | ₩33,742 | +0.09% | 4.1천 |
|---|
| 2025.11.11 | ₩33,648 | ₩33,793 | ₩33,648 | ₩33,742 | +0.28% | 8.9천 |
|---|
| 2025.11.10 | ₩33,809 | ₩33,836 | ₩33,641 | ₩33,661 | -0.44% | 1.4만 |
|---|
| 2025.11.07 | ₩33,729 | ₩33,782 | ₩33,608 | ₩33,755 | +0.08% | 5.6천 |
|---|
| 2025.11.06 | ₩33,769 | ₩33,785 | ₩33,608 | ₩33,648 | -0.36% | 6.6천 |
|---|
| 2025.11.05 | ₩33,742 | ₩33,849 | ₩33,675 | ₩33,755 | +0.04% | 4.6천 |
|---|
| 2025.11.04 | ₩34,024 | ₩34,051 | ₩33,836 | ₩33,836 | -0.55% | 2.1만 |
|---|
| 2025.11.03 | ₩33,742 | ₩34,091 | ₩33,661 | ₩33,983 | +0.72% | 1.9만 |
|---|
| 2025.10.31 | ₩33,594 | ₩33,782 | ₩33,554 | ₩33,735 | +0.42% | 3만 |
|---|
| 2025.10.30 | ₩34,212 | ₩34,212 | ₩34,158 | ₩34,183 | -0.08% | 5천 |
|---|
| 2025.10.29 | ₩34,158 | ₩34,198 | ₩34,158 | ₩34,163 | +0.02% | 2.6천 |
|---|
| 2025.10.28 | ₩34,077 | ₩34,159 | ₩34,077 | ₩34,157 | +0.23% | 7.4천 |
|---|
| 2025.10.27 | ₩34,091 | ₩34,144 | ₩34,037 | ₩34,127 | +0.11% | 1.3만 |
|---|
| 2025.10.24 | ₩34,118 | ₩34,118 | ₩34,064 | ₩34,064 | -0.16% | 2.9천 |
|---|
| 2025.10.23 | ₩34,144 | ₩34,144 | ₩33,998 | ₩34,064 | -0.24% | 2.4천 |
|---|
| 2025.10.22 | ₩34,118 | ₩34,118 | ₩34,077 | ₩34,104 | -0.04% | 7.6천 |
|---|
| 2025.10.21 | ₩34,144 | ₩34,144 | ₩34,037 | ₩34,118 | -0.08% | 1.2만 |
|---|
| 2025.10.20 | ₩34,077 | ₩34,131 | ₩34,010 | ₩34,104 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩34,144 | ₩34,198 | ₩33,970 | ₩34,010 | -0.39% | 2.9천 |
|---|
| 2025.10.16 | ₩33,983 | ₩34,111 | ₩33,983 | ₩34,095 | +0.33% | 1.6만 |
|---|
| 2025.10.15 | ₩34,016 | ₩34,037 | ₩33,997 | ₩34,024 | +0.02% | 1.4만 |
|---|
| 2025.10.14 | ₩34,037 | ₩34,037 | ₩33,957 | ₩33,957 | -0.24% | 1만 |
|---|
| 2025.10.13 | ₩34,051 | ₩34,051 | ₩33,957 | ₩33,983 | -0.20% | 8.8천 |
|---|
| 2025.10.10 | ₩34,051 | ₩34,118 | ₩34,051 | ₩34,051 | 0.00% | 4.8천 |
|---|