시장 데이터를 불러오는 중
전체 종목
Chimera Investment Corporation 9.250% Senior Notes due 2029 과거 주가
Chimera Investment Corporation 9.250% Senior Notes due 2029 · CIMO · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chimera Investment Corporation 9.250% Senior Notes due 2029 · CIMO · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,667 | ₩33,772 | ₩33,665 | ₩33,698 | +0.09% | 7.6천 |
| 2026.10.08 | ₩33,598 | ₩33,745 | ₩33,598 | ₩33,651 | +0.16% | 1.4만 |
| 2026.10.07 | ₩33,812 | ₩33,812 | ₩33,611 | ₩33,678 | -0.40% | 1.5만 |
| 2026.10.06 | ₩33,732 | ₩33,933 | ₩33,732 | ₩33,759 | +0.08% | 8.5천 |
| 2026.10.05 | ₩33,893 | ₩33,893 | ₩33,718 | ₩33,759 | -0.40% | 1.1만 |
| 2026.10.02 | ₩33,893 | ₩33,933 | ₩33,866 | ₩33,919 | +0.08% | 1.1만 |
| 2026.10.01 | ₩33,799 | ₩33,919 | ₩33,611 | ₩33,839 | +0.12% | 1.8만 |
| 2026.09.30 | ₩33,812 | ₩33,839 | ₩33,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,812 |
| 0.00% |
| 6.2천 |
| 2026.09.29 | ₩33,745 | ₩33,839 | ₩33,745 | ₩33,826 | +0.24% | 4.4천 |
|---|
| 2026.09.28 | ₩33,799 | ₩33,839 | ₩33,772 | ₩33,785 | -0.04% | 8.4천 |
|---|
| 2026.09.25 | ₩33,906 | ₩33,933 | ₩33,852 | ₩33,866 | -0.12% | 1.2만 |
|---|
| 2026.09.24 | ₩33,933 | ₩33,960 | ₩33,906 | ₩33,926 | -0.02% | 7.8천 |
|---|
| 2026.09.23 | ₩33,993 | ₩34,013 | ₩33,933 | ₩33,960 | -0.10% | 9.6천 |
|---|
| 2026.09.22 | ₩34,000 | ₩34,054 | ₩33,987 | ₩34,027 | +0.08% | 8.9천 |
|---|
| 2026.09.21 | ₩33,973 | ₩34,000 | ₩33,893 | ₩33,987 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩33,906 | ₩33,933 | ₩33,893 | ₩33,913 | +0.02% | 3.9천 |
|---|
| 2026.09.17 | ₩33,893 | ₩33,946 | ₩33,893 | ₩33,933 | +0.12% | 2.6천 |
|---|
| 2026.09.16 | ₩33,879 | ₩33,906 | ₩33,852 | ₩33,906 | +0.08% | 5.6천 |
|---|
| 2026.09.15 | ₩33,839 | ₩33,960 | ₩33,839 | ₩33,866 | +0.08% | 2.1천 |
|---|
| 2026.09.14 | ₩33,866 | ₩33,933 | ₩33,839 | ₩33,906 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩33,879 | ₩33,960 | ₩33,879 | ₩33,906 | +0.08% | 5.7천 |
|---|
| 2026.09.10 | ₩33,933 | ₩33,973 | ₩33,879 | ₩33,879 | -0.16% | 3.9천 |
|---|
| 2026.09.09 | ₩33,960 | ₩33,960 | ₩33,879 | ₩33,893 | -0.20% | 7.7천 |
|---|
| 2026.09.08 | ₩34,054 | ₩34,054 | ₩33,893 | ₩33,960 | -0.28% | 1만 |
|---|
| 2026.09.04 | ₩33,933 | ₩34,054 | ₩33,933 | ₩34,000 | +0.20% | 2.8천 |
|---|
| 2026.09.03 | ₩33,946 | ₩34,067 | ₩33,940 | ₩34,013 | +0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩33,919 | ₩33,973 | ₩33,866 | ₩33,946 | +0.08% | 4천 |
|---|
| 2026.09.01 | ₩33,893 | ₩33,919 | ₩33,866 | ₩33,899 | +0.02% | 1.7만 |
|---|
| 2026.08.31 | ₩33,826 | ₩33,919 | ₩33,826 | ₩33,866 | +0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩33,839 | ₩33,893 | ₩33,839 | ₩33,839 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩33,839 | ₩33,906 | ₩33,839 | ₩33,839 | 0.00% | 2천 |
|---|
| 2026.08.26 | ₩33,866 | ₩33,879 | ₩33,839 | ₩33,839 | -0.08% | 5.9천 |
|---|
| 2026.08.25 | ₩33,973 | ₩33,987 | ₩33,839 | ₩33,839 | -0.39% | 8.5천 |
|---|
| 2026.08.24 | ₩34,000 | ₩34,000 | ₩33,933 | ₩33,973 | -0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩33,933 | ₩34,000 | ₩33,933 | ₩33,973 | +0.12% | 7.8천 |
|---|
| 2026.08.20 | ₩33,879 | ₩33,987 | ₩33,879 | ₩33,933 | +0.16% | 9.9천 |
|---|
| 2026.08.19 | ₩33,799 | ₩33,993 | ₩33,799 | ₩33,960 | +0.48% | 7.4천 |
|---|
| 2026.08.18 | ₩33,799 | ₩33,960 | ₩33,799 | ₩33,826 | +0.08% | 1.1만 |
|---|
| 2026.08.17 | ₩33,866 | ₩33,973 | ₩33,773 | ₩33,773 | -0.27% | 7.4천 |
|---|
| 2026.08.14 | ₩33,665 | ₩33,966 | ₩33,598 | ₩33,785 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩33,718 | ₩33,785 | ₩33,678 | ₩33,785 | +0.20% | 5.2천 |
|---|
| 2026.08.12 | ₩33,665 | ₩33,691 | ₩33,612 | ₩33,691 | +0.08% | 6.4천 |
|---|
| 2026.08.11 | ₩33,665 | ₩33,678 | ₩33,624 | ₩33,665 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩33,732 | ₩33,732 | ₩33,691 | ₩33,732 | 0.00% | 9천 |
|---|
| 2026.08.07 | ₩33,611 | ₩33,718 | ₩33,598 | ₩33,651 | +0.12% | 6천 |
|---|
| 2026.08.06 | ₩33,651 | ₩33,705 | ₩33,598 | ₩33,624 | -0.08% | 1.3만 |
|---|
| 2026.08.05 | ₩33,624 | ₩33,718 | ₩33,598 | ₩33,705 | +0.24% | 8.3천 |
|---|
| 2026.08.04 | ₩33,678 | ₩33,718 | ₩33,665 | ₩33,678 | 0.00% | 3.4천 |
|---|
| 2026.08.03 | ₩33,598 | ₩33,732 | ₩33,598 | ₩33,678 | +0.24% | 1.1만 |
|---|
| 2026.07.31 | ₩33,584 | ₩33,651 | ₩33,584 | ₩33,598 | +0.04% | 9.4천 |
|---|
| 2026.07.30 | ₩34,282 | ₩34,295 | ₩34,174 | ₩34,295 | +0.04% | 8천 |
|---|
| 2026.07.29 | ₩34,295 | ₩34,315 | ₩34,201 | ₩34,308 | +0.04% | 8천 |
|---|
| 2026.07.28 | ₩34,268 | ₩34,275 | ₩34,228 | ₩34,268 | 0.00% | 9.9천 |
|---|
| 2026.07.27 | ₩34,308 | ₩34,308 | ₩34,215 | ₩34,282 | -0.08% | 2.1천 |
|---|
| 2026.07.24 | ₩34,094 | ₩34,255 | ₩34,094 | ₩34,255 | +0.47% | 4.7천 |
|---|
| 2026.07.23 | ₩34,308 | ₩34,308 | ₩34,141 | ₩34,147 | -0.47% | 6.1천 |
|---|
| 2026.07.22 | ₩34,168 | ₩34,201 | ₩34,134 | ₩34,200 | +0.09% | 2.8천 |
|---|
| 2026.07.21 | ₩34,201 | ₩34,248 | ₩34,201 | ₩34,248 | +0.14% | 400 |
|---|
| 2026.07.20 | ₩34,335 | ₩34,335 | ₩34,201 | ₩34,201 | -0.39% | 4.8천 |
|---|
| 2026.07.17 | ₩34,282 | ₩34,375 | ₩34,282 | ₩34,295 | +0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩34,307 | ₩34,335 | ₩34,282 | ₩34,282 | -0.07% | 4.9천 |
|---|
| 2026.07.15 | ₩34,355 | ₩34,362 | ₩34,308 | ₩34,308 | -0.14% | 7.8천 |
|---|
| 2026.07.14 | ₩34,201 | ₩34,335 | ₩34,201 | ₩34,322 | +0.35% | 9.3천 |
|---|
| 2026.07.13 | ₩34,255 | ₩34,295 | ₩34,255 | ₩34,288 | +0.10% | 3천 |
|---|
| 2026.07.10 | ₩34,174 | ₩34,241 | ₩34,082 | ₩34,241 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩34,174 | ₩34,200 | ₩34,013 | ₩34,161 | -0.04% | 5.3천 |
|---|
| 2026.07.08 | ₩34,054 | ₩34,147 | ₩34,054 | ₩34,094 | +0.12% | 4.5천 |
|---|
| 2026.07.07 | ₩34,105 | ₩34,188 | ₩34,105 | ₩34,174 | +0.20% | 2.9천 |
|---|
| 2026.07.06 | ₩33,933 | ₩34,201 | ₩33,933 | ₩34,107 | +0.51% | 6.6천 |
|---|
| 2026.07.02 | ₩33,906 | ₩34,141 | ₩33,906 | ₩34,067 | +0.47% | 2.3천 |
|---|
| 2026.07.01 | ₩33,909 | ₩34,080 | ₩33,909 | ₩34,040 | +0.39% | 3.2천 |
|---|
| 2026.06.30 | ₩33,960 | ₩34,134 | ₩33,919 | ₩34,094 | +0.39% | 1만 |
|---|
| 2026.06.29 | ₩34,033 | ₩34,040 | ₩33,893 | ₩33,944 | -0.26% | 8.2천 |
|---|
| 2026.06.26 | ₩33,973 | ₩34,101 | ₩33,973 | ₩34,080 | +0.32% | 2.7천 |
|---|
| 2026.06.25 | ₩33,960 | ₩34,134 | ₩33,960 | ₩34,080 | +0.36% | 6.1천 |
|---|
| 2026.06.24 | ₩33,960 | ₩34,040 | ₩33,933 | ₩34,027 | +0.20% | 2.5천 |
|---|
| 2026.06.23 | ₩33,960 | ₩33,960 | ₩33,899 | ₩33,960 | 0.00% | 3.2천 |
|---|
| 2026.06.22 | ₩33,899 | ₩33,932 | ₩33,852 | ₩33,852 | -0.14% | 2.8천 |
|---|
| 2026.06.18 | ₩33,812 | ₩33,987 | ₩33,812 | ₩33,906 | +0.28% | 5.7천 |
|---|
| 2026.06.17 | ₩33,873 | ₩33,919 | ₩33,812 | ₩33,866 | -0.02% | 2.3천 |
|---|
| 2026.06.16 | ₩33,799 | ₩33,899 | ₩33,789 | ₩33,866 | +0.20% | 3천 |
|---|
| 2026.06.15 | ₩33,799 | ₩33,879 | ₩33,598 | ₩33,839 | +0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩33,839 | ₩33,852 | ₩33,691 | ₩33,812 | -0.08% | 8.4천 |
|---|
| 2026.06.11 | ₩33,815 | ₩33,919 | ₩33,759 | ₩33,919 | +0.31% | 8.9천 |
|---|
| 2026.06.10 | ₩33,866 | ₩33,919 | ₩33,866 | ₩33,893 | +0.08% | 1.9천 |
|---|
| 2026.06.09 | ₩33,866 | ₩33,919 | ₩33,866 | ₩33,886 | +0.06% | 1.5천 |
|---|
| 2026.06.08 | ₩33,879 | ₩33,919 | ₩33,852 | ₩33,852 | -0.08% | 3.3천 |
|---|
| 2026.06.05 | ₩34,054 | ₩34,054 | ₩33,852 | ₩33,852 | -0.59% | 7.5천 |
|---|
| 2026.06.04 | ₩33,960 | ₩34,054 | ₩33,946 | ₩34,054 | +0.28% | 2.4천 |
|---|
| 2026.06.03 | ₩33,826 | ₩33,946 | ₩33,826 | ₩33,933 | +0.32% | 1천 |
|---|
| 2026.06.02 | ₩33,799 | ₩34,201 | ₩33,799 | ₩33,933 | +0.40% | 5.2천 |
|---|
| 2026.06.01 | ₩33,799 | ₩33,933 | ₩33,799 | ₩33,879 | +0.24% | 7.2천 |
|---|
| 2026.05.29 | ₩33,906 | ₩33,906 | ₩33,826 | ₩33,866 | -0.12% | 3.4천 |
|---|
| 2026.05.28 | ₩34,067 | ₩34,067 | ₩33,906 | ₩33,906 | -0.47% | 1.5천 |
|---|
| 2026.05.27 | ₩33,933 | ₩34,013 | ₩33,873 | ₩34,012 | +0.23% | 4천 |
|---|
| 2026.05.26 | ₩33,826 | ₩33,886 | ₩33,812 | ₩33,826 | 0.00% | 9.4천 |
|---|
| 2026.05.22 | ₩34,067 | ₩34,067 | ₩33,785 | ₩33,839 | -0.67% | 7천 |
|---|
| 2026.05.21 | ₩33,922 | ₩33,973 | ₩33,922 | ₩33,973 | +0.15% | 1.1천 |
|---|
| 2026.05.20 | ₩33,812 | ₩34,040 | ₩33,772 | ₩33,906 | +0.28% | 9.9천 |
|---|
| 2026.05.19 | ₩34,054 | ₩34,054 | ₩33,745 | ₩33,839 | -0.63% | 6.1천 |
|---|
| 2026.05.18 | ₩33,933 | ₩34,067 | ₩33,919 | ₩34,000 | +0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,799 | ₩33,866 | ₩33,799 | ₩33,866 | +0.20% | 1.8천 |
|---|
| 2026.05.14 | ₩33,826 | ₩33,879 | ₩33,826 | ₩33,826 | 0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩33,812 | ₩33,919 | ₩33,776 | ₩33,879 | +0.20% | 5천 |
|---|
| 2026.05.12 | ₩33,866 | ₩33,987 | ₩33,839 | ₩33,866 | 0.00% | 4.8천 |
|---|
| 2026.05.11 | ₩33,933 | ₩33,960 | ₩33,867 | ₩33,960 | +0.08% | 4천 |
|---|
| 2026.05.08 | ₩33,966 | ₩33,966 | ₩33,839 | ₩33,906 | -0.18% | 7.5천 |
|---|
| 2026.05.07 | ₩33,933 | ₩33,968 | ₩33,933 | ₩33,933 | 0.00% | 1.1천 |
|---|
| 2026.05.06 | ₩33,933 | ₩33,966 | ₩33,933 | ₩33,966 | +0.10% | 4천 |
|---|
| 2026.05.05 | ₩33,691 | ₩33,933 | ₩33,691 | ₩33,906 | +0.64% | 1.3만 |
|---|
| 2026.05.04 | ₩33,866 | ₩33,933 | ₩33,819 | ₩33,866 | 0.00% | 8.5천 |
|---|
| 2026.05.01 | ₩33,705 | ₩33,906 | ₩33,705 | ₩33,866 | +0.48% | 1.4만 |
|---|
| 2026.04.30 | ₩34,443 | ₩34,469 | ₩34,443 | ₩34,443 | 0.00% | 9.1천 |
|---|
| 2026.04.29 | ₩34,396 | ₩34,443 | ₩34,295 | ₩34,443 | +0.14% | 6.9천 |
|---|
| 2026.04.28 | ₩34,349 | ₩34,469 | ₩34,349 | ₩34,382 | +0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩34,443 | ₩34,443 | ₩34,295 | ₩34,416 | -0.08% | 2.9만 |
|---|
| 2026.04.24 | ₩34,443 | ₩34,536 | ₩34,402 | ₩34,449 | +0.02% | 4.2천 |
|---|
| 2026.04.23 | ₩34,443 | ₩34,443 | ₩34,335 | ₩34,402 | -0.12% | 6.9천 |
|---|
| 2026.04.22 | ₩34,443 | ₩34,496 | ₩34,315 | ₩34,443 | 0.00% | 6.5천 |
|---|
| 2026.04.21 | ₩34,375 | ₩34,590 | ₩34,375 | ₩34,577 | +0.59% | 9.8천 |
|---|
| 2026.04.20 | ₩34,429 | ₩34,496 | ₩34,228 | ₩34,496 | +0.19% | 1.4만 |
|---|
| 2026.04.17 | ₩34,322 | ₩34,469 | ₩34,322 | ₩34,429 | +0.31% | 2.2천 |
|---|
| 2026.04.16 | ₩34,255 | ₩34,456 | ₩34,241 | ₩34,402 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩34,168 | ₩34,440 | ₩34,141 | ₩34,440 | +0.80% | 8천 |
|---|
| 2026.04.14 | ₩34,094 | ₩34,322 | ₩34,094 | ₩34,248 | +0.45% | 9.4천 |
|---|
| 2026.04.13 | ₩34,067 | ₩34,134 | ₩34,067 | ₩34,094 | +0.08% | 6.4천 |
|---|
| 2026.04.10 | ₩33,960 | ₩34,134 | ₩33,960 | ₩34,134 | +0.51% | 3.7천 |
|---|
| 2026.04.09 | ₩34,027 | ₩34,047 | ₩33,960 | ₩34,047 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩33,799 | ₩34,040 | ₩33,799 | ₩34,040 | +0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩33,812 | ₩33,906 | ₩33,785 | ₩33,839 | +0.08% | 3.4천 |
|---|
| 2026.04.06 | ₩33,960 | ₩34,040 | ₩33,852 | ₩33,866 | -0.28% | 9.6천 |
|---|
| 2026.04.02 | ₩33,879 | ₩33,879 | ₩33,745 | ₩33,879 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩33,611 | ₩34,161 | ₩33,611 | ₩33,973 | +1.08% | 1.3만 |
|---|
| 2026.03.31 | ₩33,504 | ₩33,611 | ₩33,396 | ₩33,557 | +0.16% | 8천 |
|---|
| 2026.03.30 | ₩33,316 | ₩33,504 | ₩33,302 | ₩33,410 | +0.28% | 6.7천 |
|---|
| 2026.03.27 | ₩33,383 | ₩33,383 | ₩33,195 | ₩33,302 | -0.24% | 6.1천 |
|---|
| 2026.03.26 | ₩33,222 | ₩33,423 | ₩33,222 | ₩33,356 | +0.40% | 3.5천 |
|---|
| 2026.03.25 | ₩33,383 | ₩33,517 | ₩33,383 | ₩33,450 | +0.20% | 5.6천 |
|---|
| 2026.03.24 | ₩33,343 | ₩33,343 | ₩33,061 | ₩33,229 | -0.34% | 3.3만 |
|---|
| 2026.03.23 | ₩33,276 | ₩33,370 | ₩33,061 | ₩33,343 | +0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩33,564 | ₩33,598 | ₩33,061 | ₩33,209 | -1.06% | 4.8만 |
|---|
| 2026.03.19 | ₩33,745 | ₩33,772 | ₩33,490 | ₩33,598 | -0.44% | 2.1만 |
|---|
| 2026.03.18 | ₩33,960 | ₩33,973 | ₩33,732 | ₩33,772 | -0.55% | 9.4천 |
|---|
| 2026.03.17 | ₩33,866 | ₩33,866 | ₩33,799 | ₩33,799 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩33,839 | ₩33,893 | ₩33,839 | ₩33,866 | +0.08% | 3.9천 |
|---|
| 2026.03.13 | ₩33,879 | ₩34,024 | ₩33,852 | ₩33,919 | +0.12% | 2만 |
|---|
| 2026.03.12 | ₩34,094 | ₩34,094 | ₩33,866 | ₩33,866 | -0.67% | 3.8천 |
|---|
| 2026.03.11 | ₩34,037 | ₩34,037 | ₩33,933 | ₩33,933 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩34,107 | ₩34,107 | ₩33,933 | ₩34,027 | -0.24% | 3.7천 |
|---|
| 2026.03.09 | ₩34,067 | ₩34,067 | ₩33,867 | ₩34,040 | -0.08% | 8.9천 |
|---|
| 2026.03.06 | ₩33,946 | ₩34,047 | ₩33,866 | ₩33,987 | +0.12% | 9.4천 |
|---|
| 2026.03.05 | ₩33,984 | ₩33,984 | ₩33,906 | ₩33,906 | -0.23% | 5.8천 |
|---|
| 2026.03.04 | ₩33,987 | ₩33,987 | ₩33,906 | ₩33,946 | -0.12% | 600 |
|---|
| 2026.03.03 | ₩33,919 | ₩33,987 | ₩33,839 | ₩33,893 | -0.08% | 7.3천 |
|---|
| 2026.03.02 | ₩34,033 | ₩34,084 | ₩33,906 | ₩33,919 | -0.33% | 5.8천 |
|---|
| 2026.02.27 | ₩33,987 | ₩34,147 | ₩33,960 | ₩34,094 | +0.32% | 4.2천 |
|---|
| 2026.02.26 | ₩33,960 | ₩34,047 | ₩33,906 | ₩33,960 | 0.00% | 8.3천 |
|---|
| 2026.02.25 | ₩34,174 | ₩34,174 | ₩33,866 | ₩33,960 | -0.63% | 1.5만 |
|---|
| 2026.02.24 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩34,201 | ₩34,201 | ₩34,094 | ₩34,201 | 0.00% | 4.3천 |
|---|
| 2026.02.20 | ₩34,201 | ₩34,201 | ₩34,094 | ₩34,134 | -0.20% | 4.4천 |
|---|
| 2026.02.19 | ₩34,174 | ₩34,174 | ₩34,013 | ₩34,094 | -0.24% | 2.7천 |
|---|
| 2026.02.18 | ₩34,215 | ₩34,241 | ₩34,114 | ₩34,134 | -0.24% | 4.7천 |
|---|
| 2026.02.17 | ₩34,054 | ₩34,134 | ₩34,040 | ₩34,134 | +0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩34,070 | ₩34,154 | ₩33,960 | ₩34,040 | -0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩34,080 | ₩34,154 | ₩34,067 | ₩34,067 | -0.04% | 5.9천 |
|---|
| 2026.02.11 | ₩34,080 | ₩34,268 | ₩34,080 | ₩34,268 | +0.55% | 6.9천 |
|---|
| 2026.02.10 | ₩34,241 | ₩34,268 | ₩34,000 | ₩34,154 | -0.25% | 8.1천 |
|---|
| 2026.02.09 | ₩34,094 | ₩34,161 | ₩33,946 | ₩34,000 | -0.28% | 3.3천 |
|---|
| 2026.02.06 | ₩33,933 | ₩34,174 | ₩33,933 | ₩34,107 | +0.51% | 4.7천 |
|---|
| 2026.02.05 | ₩34,040 | ₩34,080 | ₩33,893 | ₩33,893 | -0.43% | 7.2천 |
|---|
| 2026.02.04 | ₩33,906 | ₩34,000 | ₩33,906 | ₩33,999 | +0.27% | 2.7천 |
|---|
| 2026.02.03 | ₩33,973 | ₩33,973 | ₩33,866 | ₩33,909 | -0.19% | 4.6천 |
|---|
| 2026.02.02 | ₩33,987 | ₩34,121 | ₩33,826 | ₩33,866 | -0.36% | 7.8천 |
|---|
| 2026.01.30 | ₩33,893 | ₩34,027 | ₩33,772 | ₩33,933 | +0.12% | 2.8만 |
|---|
| 2026.01.29 | ₩34,671 | ₩34,671 | ₩34,550 | ₩34,550 | -0.35% | 5.4천 |
|---|
| 2026.01.28 | ₩34,603 | ₩34,630 | ₩34,603 | ₩34,603 | 0.00% | 5.9천 |
|---|
| 2026.01.27 | ₩34,577 | ₩34,630 | ₩34,577 | ₩34,603 | +0.08% | 5.4천 |
|---|
| 2026.01.26 | ₩34,536 | ₩34,603 | ₩34,510 | ₩34,548 | +0.03% | 7.2천 |
|---|
| 2026.01.23 | ₩34,536 | ₩34,536 | ₩34,389 | ₩34,389 | -0.43% | 6.8천 |
|---|
| 2026.01.22 | ₩34,268 | ₩34,536 | ₩34,268 | ₩34,429 | +0.47% | 7.7천 |
|---|
| 2026.01.21 | ₩34,322 | ₩34,335 | ₩34,228 | ₩34,295 | -0.08% | 2.7천 |
|---|
| 2026.01.20 | ₩34,255 | ₩34,255 | ₩34,147 | ₩34,188 | -0.20% | 4.5천 |
|---|
| 2026.01.16 | ₩34,294 | ₩34,402 | ₩34,255 | ₩34,255 | -0.11% | 2.2천 |
|---|
| 2026.01.15 | ₩34,201 | ₩34,335 | ₩34,168 | ₩34,241 | +0.12% | 8.9천 |
|---|
| 2026.01.14 | ₩34,201 | ₩34,402 | ₩34,178 | ₩34,268 | +0.20% | 1.1만 |
|---|
| 2026.01.13 | ₩34,308 | ₩34,389 | ₩34,082 | ₩34,134 | -0.51% | 7.6천 |
|---|
| 2026.01.12 | ₩34,241 | ₩34,362 | ₩34,228 | ₩34,362 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩34,268 | ₩34,359 | ₩34,201 | ₩34,228 | -0.12% | 6.3천 |
|---|
| 2026.01.08 | ₩34,027 | ₩34,308 | ₩34,027 | ₩34,308 | +0.83% | 1.6만 |
|---|
| 2026.01.07 | ₩34,094 | ₩34,265 | ₩34,013 | ₩34,121 | +0.08% | 9.8천 |
|---|
| 2026.01.06 | ₩34,228 | ₩34,335 | ₩34,027 | ₩34,067 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩34,067 | ₩34,335 | ₩34,055 | ₩34,201 | +0.39% | 1.9만 |
|---|
| 2026.01.02 | ₩34,107 | ₩34,201 | ₩34,067 | ₩34,067 | -0.12% | 7.6천 |
|---|
| 2025.12.31 | ₩34,087 | ₩34,161 | ₩33,839 | ₩34,161 | +0.22% | 1.5만 |
|---|
| 2025.12.30 | ₩34,067 | ₩34,174 | ₩34,000 | ₩34,147 | +0.24% | 7.8천 |
|---|
| 2025.12.29 | ₩34,021 | ₩34,054 | ₩34,007 | ₩34,047 | +0.07% | 7.7천 |
|---|
| 2025.12.26 | ₩34,009 | ₩34,107 | ₩33,987 | ₩34,080 | +0.21% | 2.2천 |
|---|
| 2025.12.24 | ₩34,066 | ₩34,094 | ₩34,066 | ₩34,094 | +0.08% | 900 |
|---|
| 2025.12.23 | ₩34,040 | ₩34,121 | ₩33,866 | ₩33,879 | -0.47% | 9.2천 |
|---|
| 2025.12.22 | ₩34,200 | ₩34,200 | ₩33,839 | ₩33,960 | -0.70% | 1.5만 |
|---|
| 2025.12.19 | ₩34,201 | ₩34,201 | ₩34,125 | ₩34,125 | -0.22% | 1.6천 |
|---|
| 2025.12.18 | ₩34,172 | ₩34,201 | ₩34,079 | ₩34,174 | +0.01% | 2.8천 |
|---|
| 2025.12.17 | ₩34,174 | ₩34,201 | ₩34,074 | ₩34,135 | -0.11% | 6.4천 |
|---|
| 2025.12.16 | ₩34,094 | ₩34,188 | ₩34,048 | ₩34,067 | -0.08% | 7.6천 |
|---|
| 2025.12.15 | ₩34,067 | ₩34,134 | ₩33,946 | ₩33,946 | -0.35% | 1.3만 |
|---|
| 2025.12.12 | ₩34,027 | ₩34,060 | ₩33,933 | ₩33,933 | -0.28% | 6.6천 |
|---|
| 2025.12.11 | ₩33,952 | ₩33,987 | ₩33,933 | ₩33,973 | +0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩33,933 | ₩34,000 | ₩33,919 | ₩33,919 | -0.04% | 7.6천 |
|---|
| 2025.12.09 | ₩33,933 | ₩34,000 | ₩33,919 | ₩33,933 | 0.00% | 3.1천 |
|---|
| 2025.12.08 | ₩33,987 | ₩34,054 | ₩33,919 | ₩33,919 | -0.20% | 6.3천 |
|---|
| 2025.12.05 | ₩33,985 | ₩33,987 | ₩33,919 | ₩33,987 | +0.00% | 4.2천 |
|---|
| 2025.12.04 | ₩34,067 | ₩34,067 | ₩33,866 | ₩33,866 | -0.59% | 1만 |
|---|
| 2025.12.03 | ₩33,839 | ₩34,040 | ₩33,839 | ₩33,970 | +0.39% | 6.7천 |
|---|
| 2025.12.02 | ₩34,013 | ₩34,013 | ₩33,839 | ₩33,839 | -0.51% | 5천 |
|---|
| 2025.12.01 | ₩33,960 | ₩33,960 | ₩33,866 | ₩33,866 | -0.28% | 2.1천 |
|---|
| 2025.11.28 | ₩33,691 | ₩33,745 | ₩33,571 | ₩33,745 | +0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩33,557 | ₩33,691 | ₩33,557 | ₩33,691 | +0.40% | 1.2만 |
|---|
| 2025.11.25 | ₩33,531 | ₩33,665 | ₩33,477 | ₩33,544 | +0.04% | 1.4만 |
|---|
| 2025.11.24 | ₩33,598 | ₩33,678 | ₩33,571 | ₩33,611 | +0.04% | 9.8천 |
|---|
| 2025.11.21 | ₩33,598 | ₩33,705 | ₩33,571 | ₩33,584 | -0.04% | 1만 |
|---|
| 2025.11.20 | ₩33,557 | ₩33,665 | ₩33,531 | ₩33,571 | +0.04% | 1.2만 |
|---|
| 2025.11.19 | ₩33,585 | ₩33,585 | ₩33,531 | ₩33,544 | -0.12% | 2.4만 |
|---|
| 2025.11.18 | ₩33,611 | ₩33,651 | ₩33,262 | ₩33,531 | -0.24% | 7.2만 |
|---|
| 2025.11.17 | ₩34,067 | ₩34,067 | ₩33,463 | ₩33,571 | -1.46% | 5.6만 |
|---|
| 2025.11.14 | ₩34,000 | ₩34,000 | ₩33,879 | ₩33,879 | -0.36% | 2.4천 |
|---|
| 2025.11.13 | ₩33,893 | ₩34,121 | ₩33,866 | ₩34,013 | +0.36% | 1.5만 |
|---|
| 2025.11.12 | ₩33,902 | ₩33,958 | ₩33,902 | ₩33,919 | +0.05% | 6.9천 |
|---|
| 2025.11.11 | ₩33,906 | ₩34,027 | ₩33,826 | ₩33,919 | +0.04% | 8.7천 |
|---|
| 2025.11.10 | ₩33,812 | ₩33,973 | ₩33,805 | ₩33,906 | +0.28% | 7.9천 |
|---|
| 2025.11.07 | ₩33,665 | ₩33,933 | ₩33,598 | ₩33,732 | +0.20% | 1.9만 |
|---|
| 2025.11.06 | ₩33,946 | ₩33,961 | ₩33,691 | ₩33,718 | -0.67% | 2.6만 |
|---|
| 2025.11.05 | ₩33,866 | ₩34,027 | ₩33,799 | ₩33,946 | +0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩33,826 | ₩34,040 | ₩33,826 | ₩33,906 | +0.24% | 2.2만 |
|---|
| 2025.11.03 | ₩33,718 | ₩33,893 | ₩33,651 | ₩33,839 | +0.36% | 1.4만 |
|---|
| 2025.10.31 | ₩33,839 | ₩33,839 | ₩33,665 | ₩33,718 | -0.36% | 3.2만 |
|---|
| 2025.10.30 | ₩34,349 | ₩34,375 | ₩34,308 | ₩34,375 | +0.08% | 1.1만 |
|---|
| 2025.10.29 | ₩34,349 | ₩34,416 | ₩34,335 | ₩34,402 | +0.16% | 1만 |
|---|
| 2025.10.28 | ₩34,349 | ₩34,469 | ₩34,349 | ₩34,402 | +0.16% | 5.6천 |
|---|
| 2025.10.27 | ₩34,402 | ₩34,496 | ₩34,375 | ₩34,389 | -0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩34,402 | ₩34,402 | ₩34,362 | ₩34,402 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩34,456 | ₩34,456 | ₩34,375 | ₩34,375 | -0.23% | 1만 |
|---|
| 2025.10.22 | ₩34,443 | ₩34,443 | ₩34,322 | ₩34,322 | -0.35% | 3.3천 |
|---|
| 2025.10.21 | ₩34,402 | ₩34,406 | ₩34,335 | ₩34,335 | -0.19% | 6.3천 |
|---|
| 2025.10.20 | ₩34,268 | ₩34,469 | ₩34,268 | ₩34,429 | +0.47% | 2.1만 |
|---|
| 2025.10.17 | ₩34,189 | ₩34,335 | ₩34,147 | ₩34,243 | +0.16% | 1.1만 |
|---|
| 2025.10.16 | ₩34,282 | ₩34,282 | ₩34,134 | ₩34,134 | -0.43% | 8.1천 |
|---|
| 2025.10.15 | ₩34,241 | ₩34,308 | ₩34,228 | ₩34,228 | -0.04% | 8.6천 |
|---|
| 2025.10.14 | ₩34,282 | ₩34,282 | ₩34,228 | ₩34,228 | -0.16% | 4.3천 |
|---|
| 2025.10.13 | ₩34,241 | ₩34,325 | ₩34,228 | ₩34,282 | +0.12% | 7.8천 |
|---|
| 2025.10.10 | ₩34,174 | ₩34,241 | ₩34,121 | ₩34,228 | +0.16% | 6.9천 |
|---|