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 | ₩33,662 | ₩33,766 | ₩33,659 | ₩33,692 | +0.09% | 7.6천 |
| 2026.10.08 | ₩33,592 | ₩33,739 | ₩33,592 | ₩33,645 | +0.16% | 1.4만 |
| 2026.10.07 | ₩33,806 | ₩33,806 | ₩33,605 | ₩33,672 | -0.40% | 1.5만 |
| 2026.10.06 | ₩33,726 | ₩33,927 | ₩33,726 | ₩33,753 | +0.08% | 8.5천 |
| 2026.10.05 | ₩33,887 | ₩33,887 | ₩33,712 | ₩33,753 | -0.40% | 1.1만 |
| 2026.10.02 | ₩33,887 | ₩33,927 | ₩33,860 | ₩33,914 | +0.08% | 1.1만 |
| 2026.10.01 | ₩33,793 | ₩33,914 | ₩33,605 | ₩33,833 | +0.12% | 1.8만 |
| 2026.09.30 | ₩33,806 | ₩33,833 | ₩33,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,806 |
| 0.00% |
| 6.2천 |
| 2026.09.29 | ₩33,739 | ₩33,833 | ₩33,739 | ₩33,820 | +0.24% | 4.4천 |
|---|
| 2026.09.28 | ₩33,793 | ₩33,833 | ₩33,766 | ₩33,780 | -0.04% | 8.4천 |
|---|
| 2026.09.25 | ₩33,900 | ₩33,927 | ₩33,847 | ₩33,860 | -0.12% | 1.2만 |
|---|
| 2026.09.24 | ₩33,927 | ₩33,954 | ₩33,900 | ₩33,920 | -0.02% | 7.8천 |
|---|
| 2026.09.23 | ₩33,987 | ₩34,008 | ₩33,927 | ₩33,954 | -0.10% | 9.6천 |
|---|
| 2026.09.22 | ₩33,994 | ₩34,048 | ₩33,981 | ₩34,021 | +0.08% | 8.9천 |
|---|
| 2026.09.21 | ₩33,967 | ₩33,994 | ₩33,887 | ₩33,981 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩33,900 | ₩33,927 | ₩33,887 | ₩33,907 | +0.02% | 3.9천 |
|---|
| 2026.09.17 | ₩33,887 | ₩33,940 | ₩33,887 | ₩33,927 | +0.12% | 2.6천 |
|---|
| 2026.09.16 | ₩33,873 | ₩33,900 | ₩33,847 | ₩33,900 | +0.08% | 5.6천 |
|---|
| 2026.09.15 | ₩33,833 | ₩33,954 | ₩33,833 | ₩33,860 | +0.08% | 2.1천 |
|---|
| 2026.09.14 | ₩33,860 | ₩33,927 | ₩33,833 | ₩33,900 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩33,873 | ₩33,954 | ₩33,873 | ₩33,900 | +0.08% | 5.7천 |
|---|
| 2026.09.10 | ₩33,927 | ₩33,967 | ₩33,873 | ₩33,873 | -0.16% | 3.9천 |
|---|
| 2026.09.09 | ₩33,954 | ₩33,954 | ₩33,873 | ₩33,887 | -0.20% | 7.7천 |
|---|
| 2026.09.08 | ₩34,048 | ₩34,048 | ₩33,887 | ₩33,954 | -0.28% | 1만 |
|---|
| 2026.09.04 | ₩33,927 | ₩34,048 | ₩33,927 | ₩33,994 | +0.20% | 2.8천 |
|---|
| 2026.09.03 | ₩33,940 | ₩34,061 | ₩33,934 | ₩34,008 | +0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩33,914 | ₩33,967 | ₩33,860 | ₩33,940 | +0.08% | 4천 |
|---|
| 2026.09.01 | ₩33,887 | ₩33,914 | ₩33,860 | ₩33,894 | +0.02% | 1.7만 |
|---|
| 2026.08.31 | ₩33,820 | ₩33,914 | ₩33,820 | ₩33,860 | +0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩33,833 | ₩33,887 | ₩33,833 | ₩33,833 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩33,833 | ₩33,900 | ₩33,833 | ₩33,833 | 0.00% | 2천 |
|---|
| 2026.08.26 | ₩33,860 | ₩33,873 | ₩33,833 | ₩33,833 | -0.08% | 5.9천 |
|---|
| 2026.08.25 | ₩33,967 | ₩33,981 | ₩33,833 | ₩33,833 | -0.39% | 8.5천 |
|---|
| 2026.08.24 | ₩33,994 | ₩33,994 | ₩33,927 | ₩33,967 | -0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩33,927 | ₩33,994 | ₩33,927 | ₩33,967 | +0.12% | 7.8천 |
|---|
| 2026.08.20 | ₩33,873 | ₩33,981 | ₩33,873 | ₩33,927 | +0.16% | 9.9천 |
|---|
| 2026.08.19 | ₩33,793 | ₩33,987 | ₩33,793 | ₩33,954 | +0.48% | 7.4천 |
|---|
| 2026.08.18 | ₩33,793 | ₩33,954 | ₩33,793 | ₩33,820 | +0.08% | 1.1만 |
|---|
| 2026.08.17 | ₩33,860 | ₩33,967 | ₩33,767 | ₩33,767 | -0.27% | 7.4천 |
|---|
| 2026.08.14 | ₩33,659 | ₩33,961 | ₩33,592 | ₩33,780 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩33,712 | ₩33,780 | ₩33,672 | ₩33,780 | +0.20% | 5.2천 |
|---|
| 2026.08.12 | ₩33,659 | ₩33,686 | ₩33,607 | ₩33,686 | +0.08% | 6.4천 |
|---|
| 2026.08.11 | ₩33,659 | ₩33,672 | ₩33,619 | ₩33,659 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩33,726 | ₩33,726 | ₩33,686 | ₩33,726 | 0.00% | 9천 |
|---|
| 2026.08.07 | ₩33,605 | ₩33,712 | ₩33,592 | ₩33,645 | +0.12% | 6천 |
|---|
| 2026.08.06 | ₩33,645 | ₩33,699 | ₩33,592 | ₩33,619 | -0.08% | 1.3만 |
|---|
| 2026.08.05 | ₩33,619 | ₩33,712 | ₩33,592 | ₩33,699 | +0.24% | 8.3천 |
|---|
| 2026.08.04 | ₩33,672 | ₩33,712 | ₩33,659 | ₩33,672 | 0.00% | 3.4천 |
|---|
| 2026.08.03 | ₩33,592 | ₩33,726 | ₩33,592 | ₩33,672 | +0.24% | 1.1만 |
|---|
| 2026.07.31 | ₩33,578 | ₩33,645 | ₩33,578 | ₩33,592 | +0.04% | 9.4천 |
|---|
| 2026.07.30 | ₩34,276 | ₩34,289 | ₩34,168 | ₩34,289 | +0.04% | 8천 |
|---|
| 2026.07.29 | ₩34,289 | ₩34,309 | ₩34,195 | ₩34,303 | +0.04% | 8천 |
|---|
| 2026.07.28 | ₩34,262 | ₩34,269 | ₩34,222 | ₩34,262 | 0.00% | 9.9천 |
|---|
| 2026.07.27 | ₩34,303 | ₩34,303 | ₩34,209 | ₩34,276 | -0.08% | 2.1천 |
|---|
| 2026.07.24 | ₩34,088 | ₩34,249 | ₩34,088 | ₩34,249 | +0.47% | 4.7천 |
|---|
| 2026.07.23 | ₩34,303 | ₩34,303 | ₩34,135 | ₩34,142 | -0.47% | 6.1천 |
|---|
| 2026.07.22 | ₩34,162 | ₩34,195 | ₩34,128 | ₩34,194 | +0.09% | 2.8천 |
|---|
| 2026.07.21 | ₩34,195 | ₩34,242 | ₩34,195 | ₩34,242 | +0.14% | 400 |
|---|
| 2026.07.20 | ₩34,329 | ₩34,329 | ₩34,195 | ₩34,195 | -0.39% | 4.8천 |
|---|
| 2026.07.17 | ₩34,276 | ₩34,370 | ₩34,276 | ₩34,289 | +0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩34,301 | ₩34,329 | ₩34,276 | ₩34,276 | -0.07% | 4.9천 |
|---|
| 2026.07.15 | ₩34,349 | ₩34,356 | ₩34,303 | ₩34,303 | -0.14% | 7.8천 |
|---|
| 2026.07.14 | ₩34,195 | ₩34,329 | ₩34,195 | ₩34,316 | +0.35% | 9.3천 |
|---|
| 2026.07.13 | ₩34,249 | ₩34,289 | ₩34,249 | ₩34,282 | +0.10% | 3천 |
|---|
| 2026.07.10 | ₩34,168 | ₩34,235 | ₩34,076 | ₩34,235 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩34,168 | ₩34,194 | ₩34,008 | ₩34,155 | -0.04% | 5.3천 |
|---|
| 2026.07.08 | ₩34,048 | ₩34,142 | ₩34,048 | ₩34,088 | +0.12% | 4.5천 |
|---|
| 2026.07.07 | ₩34,099 | ₩34,182 | ₩34,099 | ₩34,168 | +0.20% | 2.9천 |
|---|
| 2026.07.06 | ₩33,927 | ₩34,195 | ₩33,927 | ₩34,101 | +0.51% | 6.6천 |
|---|
| 2026.07.02 | ₩33,900 | ₩34,135 | ₩33,900 | ₩34,061 | +0.47% | 2.3천 |
|---|
| 2026.07.01 | ₩33,903 | ₩34,075 | ₩33,903 | ₩34,034 | +0.39% | 3.2천 |
|---|
| 2026.06.30 | ₩33,954 | ₩34,128 | ₩33,914 | ₩34,088 | +0.39% | 1만 |
|---|
| 2026.06.29 | ₩34,028 | ₩34,034 | ₩33,887 | ₩33,938 | -0.26% | 8.2천 |
|---|
| 2026.06.26 | ₩33,967 | ₩34,095 | ₩33,967 | ₩34,075 | +0.32% | 2.7천 |
|---|
| 2026.06.25 | ₩33,954 | ₩34,128 | ₩33,954 | ₩34,075 | +0.36% | 6.1천 |
|---|
| 2026.06.24 | ₩33,954 | ₩34,034 | ₩33,927 | ₩34,021 | +0.20% | 2.5천 |
|---|
| 2026.06.23 | ₩33,954 | ₩33,954 | ₩33,894 | ₩33,954 | 0.00% | 3.2천 |
|---|
| 2026.06.22 | ₩33,894 | ₩33,926 | ₩33,847 | ₩33,847 | -0.14% | 2.8천 |
|---|
| 2026.06.18 | ₩33,806 | ₩33,981 | ₩33,806 | ₩33,900 | +0.28% | 5.7천 |
|---|
| 2026.06.17 | ₩33,867 | ₩33,914 | ₩33,806 | ₩33,860 | -0.02% | 2.3천 |
|---|
| 2026.06.16 | ₩33,793 | ₩33,894 | ₩33,784 | ₩33,860 | +0.20% | 3천 |
|---|
| 2026.06.15 | ₩33,793 | ₩33,873 | ₩33,592 | ₩33,833 | +0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩33,833 | ₩33,847 | ₩33,686 | ₩33,806 | -0.08% | 8.4천 |
|---|
| 2026.06.11 | ₩33,809 | ₩33,914 | ₩33,753 | ₩33,914 | +0.31% | 8.9천 |
|---|
| 2026.06.10 | ₩33,860 | ₩33,914 | ₩33,860 | ₩33,887 | +0.08% | 1.9천 |
|---|
| 2026.06.09 | ₩33,860 | ₩33,914 | ₩33,860 | ₩33,880 | +0.06% | 1.5천 |
|---|
| 2026.06.08 | ₩33,873 | ₩33,914 | ₩33,847 | ₩33,847 | -0.08% | 3.3천 |
|---|
| 2026.06.05 | ₩34,048 | ₩34,048 | ₩33,847 | ₩33,847 | -0.59% | 7.5천 |
|---|
| 2026.06.04 | ₩33,954 | ₩34,048 | ₩33,940 | ₩34,048 | +0.28% | 2.4천 |
|---|
| 2026.06.03 | ₩33,820 | ₩33,940 | ₩33,820 | ₩33,927 | +0.32% | 1천 |
|---|
| 2026.06.02 | ₩33,793 | ₩34,195 | ₩33,793 | ₩33,927 | +0.40% | 5.2천 |
|---|
| 2026.06.01 | ₩33,793 | ₩33,927 | ₩33,793 | ₩33,873 | +0.24% | 7.2천 |
|---|
| 2026.05.29 | ₩33,900 | ₩33,900 | ₩33,820 | ₩33,860 | -0.12% | 3.4천 |
|---|
| 2026.05.28 | ₩34,061 | ₩34,061 | ₩33,900 | ₩33,900 | -0.47% | 1.5천 |
|---|
| 2026.05.27 | ₩33,927 | ₩34,008 | ₩33,867 | ₩34,006 | +0.23% | 4천 |
|---|
| 2026.05.26 | ₩33,820 | ₩33,880 | ₩33,806 | ₩33,820 | 0.00% | 9.4천 |
|---|
| 2026.05.22 | ₩34,061 | ₩34,061 | ₩33,780 | ₩33,833 | -0.67% | 7천 |
|---|
| 2026.05.21 | ₩33,916 | ₩33,967 | ₩33,916 | ₩33,967 | +0.15% | 1.1천 |
|---|
| 2026.05.20 | ₩33,806 | ₩34,034 | ₩33,766 | ₩33,900 | +0.28% | 9.9천 |
|---|
| 2026.05.19 | ₩34,048 | ₩34,048 | ₩33,739 | ₩33,833 | -0.63% | 6.1천 |
|---|
| 2026.05.18 | ₩33,927 | ₩34,061 | ₩33,914 | ₩33,994 | +0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,793 | ₩33,860 | ₩33,793 | ₩33,860 | +0.20% | 1.8천 |
|---|
| 2026.05.14 | ₩33,820 | ₩33,873 | ₩33,820 | ₩33,820 | 0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩33,806 | ₩33,914 | ₩33,770 | ₩33,873 | +0.20% | 5천 |
|---|
| 2026.05.12 | ₩33,860 | ₩33,981 | ₩33,833 | ₩33,860 | 0.00% | 4.8천 |
|---|
| 2026.05.11 | ₩33,927 | ₩33,954 | ₩33,861 | ₩33,954 | +0.08% | 4천 |
|---|
| 2026.05.08 | ₩33,961 | ₩33,961 | ₩33,833 | ₩33,900 | -0.18% | 7.5천 |
|---|
| 2026.05.07 | ₩33,927 | ₩33,962 | ₩33,927 | ₩33,927 | 0.00% | 1.1천 |
|---|
| 2026.05.06 | ₩33,927 | ₩33,961 | ₩33,927 | ₩33,961 | +0.10% | 4천 |
|---|
| 2026.05.05 | ₩33,686 | ₩33,927 | ₩33,686 | ₩33,900 | +0.64% | 1.3만 |
|---|
| 2026.05.04 | ₩33,860 | ₩33,927 | ₩33,813 | ₩33,860 | 0.00% | 8.5천 |
|---|
| 2026.05.01 | ₩33,699 | ₩33,900 | ₩33,699 | ₩33,860 | +0.48% | 1.4만 |
|---|
| 2026.04.30 | ₩34,437 | ₩34,463 | ₩34,437 | ₩34,437 | 0.00% | 9.1천 |
|---|
| 2026.04.29 | ₩34,390 | ₩34,437 | ₩34,289 | ₩34,437 | +0.14% | 6.9천 |
|---|
| 2026.04.28 | ₩34,343 | ₩34,463 | ₩34,343 | ₩34,376 | +0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩34,437 | ₩34,437 | ₩34,289 | ₩34,410 | -0.08% | 2.9만 |
|---|
| 2026.04.24 | ₩34,437 | ₩34,530 | ₩34,396 | ₩34,443 | +0.02% | 4.2천 |
|---|
| 2026.04.23 | ₩34,437 | ₩34,437 | ₩34,329 | ₩34,396 | -0.12% | 6.9천 |
|---|
| 2026.04.22 | ₩34,437 | ₩34,490 | ₩34,309 | ₩34,437 | 0.00% | 6.5천 |
|---|
| 2026.04.21 | ₩34,370 | ₩34,584 | ₩34,370 | ₩34,571 | +0.59% | 9.8천 |
|---|
| 2026.04.20 | ₩34,423 | ₩34,490 | ₩34,222 | ₩34,490 | +0.19% | 1.4만 |
|---|
| 2026.04.17 | ₩34,316 | ₩34,463 | ₩34,316 | ₩34,423 | +0.31% | 2.2천 |
|---|
| 2026.04.16 | ₩34,249 | ₩34,450 | ₩34,235 | ₩34,396 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩34,162 | ₩34,434 | ₩34,135 | ₩34,434 | +0.80% | 8천 |
|---|
| 2026.04.14 | ₩34,088 | ₩34,316 | ₩34,088 | ₩34,242 | +0.45% | 9.4천 |
|---|
| 2026.04.13 | ₩34,061 | ₩34,128 | ₩34,061 | ₩34,088 | +0.08% | 6.4천 |
|---|
| 2026.04.10 | ₩33,954 | ₩34,128 | ₩33,954 | ₩34,128 | +0.51% | 3.7천 |
|---|
| 2026.04.09 | ₩34,021 | ₩34,041 | ₩33,954 | ₩34,041 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩33,793 | ₩34,034 | ₩33,793 | ₩34,034 | +0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩33,806 | ₩33,900 | ₩33,780 | ₩33,833 | +0.08% | 3.4천 |
|---|
| 2026.04.06 | ₩33,954 | ₩34,034 | ₩33,847 | ₩33,860 | -0.28% | 9.6천 |
|---|
| 2026.04.02 | ₩33,873 | ₩33,873 | ₩33,739 | ₩33,873 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩33,605 | ₩34,155 | ₩33,605 | ₩33,967 | +1.08% | 1.3만 |
|---|
| 2026.03.31 | ₩33,498 | ₩33,605 | ₩33,391 | ₩33,552 | +0.16% | 8천 |
|---|
| 2026.03.30 | ₩33,310 | ₩33,498 | ₩33,297 | ₩33,404 | +0.28% | 6.7천 |
|---|
| 2026.03.27 | ₩33,377 | ₩33,377 | ₩33,190 | ₩33,297 | -0.24% | 6.1천 |
|---|
| 2026.03.26 | ₩33,216 | ₩33,417 | ₩33,216 | ₩33,350 | +0.40% | 3.5천 |
|---|
| 2026.03.25 | ₩33,377 | ₩33,511 | ₩33,377 | ₩33,444 | +0.20% | 5.6천 |
|---|
| 2026.03.24 | ₩33,337 | ₩33,337 | ₩33,055 | ₩33,223 | -0.34% | 3.3만 |
|---|
| 2026.03.23 | ₩33,270 | ₩33,364 | ₩33,055 | ₩33,337 | +0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩33,558 | ₩33,592 | ₩33,055 | ₩33,203 | -1.06% | 4.8만 |
|---|
| 2026.03.19 | ₩33,739 | ₩33,766 | ₩33,485 | ₩33,592 | -0.44% | 2.1만 |
|---|
| 2026.03.18 | ₩33,954 | ₩33,967 | ₩33,726 | ₩33,766 | -0.55% | 9.4천 |
|---|
| 2026.03.17 | ₩33,860 | ₩33,860 | ₩33,793 | ₩33,793 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩33,833 | ₩33,887 | ₩33,833 | ₩33,860 | +0.08% | 3.9천 |
|---|
| 2026.03.13 | ₩33,873 | ₩34,018 | ₩33,847 | ₩33,914 | +0.12% | 2만 |
|---|
| 2026.03.12 | ₩34,088 | ₩34,088 | ₩33,860 | ₩33,860 | -0.67% | 3.8천 |
|---|
| 2026.03.11 | ₩34,032 | ₩34,032 | ₩33,927 | ₩33,927 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩34,101 | ₩34,101 | ₩33,927 | ₩34,021 | -0.24% | 3.7천 |
|---|
| 2026.03.09 | ₩34,061 | ₩34,061 | ₩33,861 | ₩34,034 | -0.08% | 8.9천 |
|---|
| 2026.03.06 | ₩33,940 | ₩34,041 | ₩33,860 | ₩33,981 | +0.12% | 9.4천 |
|---|
| 2026.03.05 | ₩33,978 | ₩33,978 | ₩33,900 | ₩33,900 | -0.23% | 5.8천 |
|---|
| 2026.03.04 | ₩33,981 | ₩33,981 | ₩33,900 | ₩33,940 | -0.12% | 600 |
|---|
| 2026.03.03 | ₩33,914 | ₩33,981 | ₩33,833 | ₩33,887 | -0.08% | 7.3천 |
|---|
| 2026.03.02 | ₩34,028 | ₩34,079 | ₩33,900 | ₩33,914 | -0.33% | 5.8천 |
|---|
| 2026.02.27 | ₩33,981 | ₩34,142 | ₩33,954 | ₩34,088 | +0.32% | 4.2천 |
|---|
| 2026.02.26 | ₩33,954 | ₩34,041 | ₩33,900 | ₩33,954 | 0.00% | 8.3천 |
|---|
| 2026.02.25 | ₩34,168 | ₩34,168 | ₩33,860 | ₩33,954 | -0.63% | 1.5만 |
|---|
| 2026.02.24 | ₩34,182 | ₩34,182 | ₩34,182 | ₩34,182 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩34,195 | ₩34,195 | ₩34,088 | ₩34,195 | 0.00% | 4.3천 |
|---|
| 2026.02.20 | ₩34,195 | ₩34,195 | ₩34,088 | ₩34,128 | -0.20% | 4.4천 |
|---|
| 2026.02.19 | ₩34,168 | ₩34,168 | ₩34,008 | ₩34,088 | -0.24% | 2.7천 |
|---|
| 2026.02.18 | ₩34,209 | ₩34,235 | ₩34,108 | ₩34,128 | -0.24% | 4.7천 |
|---|
| 2026.02.17 | ₩34,048 | ₩34,128 | ₩34,034 | ₩34,128 | +0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩34,064 | ₩34,148 | ₩33,954 | ₩34,034 | -0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩34,075 | ₩34,148 | ₩34,061 | ₩34,061 | -0.04% | 5.9천 |
|---|
| 2026.02.11 | ₩34,075 | ₩34,262 | ₩34,075 | ₩34,262 | +0.55% | 6.9천 |
|---|
| 2026.02.10 | ₩34,235 | ₩34,262 | ₩33,994 | ₩34,148 | -0.25% | 8.1천 |
|---|
| 2026.02.09 | ₩34,088 | ₩34,155 | ₩33,940 | ₩33,994 | -0.28% | 3.3천 |
|---|
| 2026.02.06 | ₩33,927 | ₩34,168 | ₩33,927 | ₩34,101 | +0.51% | 4.7천 |
|---|
| 2026.02.05 | ₩34,034 | ₩34,075 | ₩33,887 | ₩33,887 | -0.43% | 7.2천 |
|---|
| 2026.02.04 | ₩33,900 | ₩33,994 | ₩33,900 | ₩33,993 | +0.27% | 2.7천 |
|---|
| 2026.02.03 | ₩33,967 | ₩33,967 | ₩33,860 | ₩33,903 | -0.19% | 4.6천 |
|---|
| 2026.02.02 | ₩33,981 | ₩34,115 | ₩33,820 | ₩33,860 | -0.36% | 7.8천 |
|---|
| 2026.01.30 | ₩33,887 | ₩34,021 | ₩33,766 | ₩33,927 | +0.12% | 2.8만 |
|---|
| 2026.01.29 | ₩34,665 | ₩34,665 | ₩34,544 | ₩34,544 | -0.35% | 5.4천 |
|---|
| 2026.01.28 | ₩34,598 | ₩34,624 | ₩34,598 | ₩34,598 | 0.00% | 5.9천 |
|---|
| 2026.01.27 | ₩34,571 | ₩34,624 | ₩34,571 | ₩34,598 | +0.08% | 5.4천 |
|---|
| 2026.01.26 | ₩34,530 | ₩34,598 | ₩34,504 | ₩34,543 | +0.03% | 7.2천 |
|---|
| 2026.01.23 | ₩34,530 | ₩34,530 | ₩34,383 | ₩34,383 | -0.43% | 6.8천 |
|---|
| 2026.01.22 | ₩34,262 | ₩34,530 | ₩34,262 | ₩34,423 | +0.47% | 7.7천 |
|---|
| 2026.01.21 | ₩34,316 | ₩34,329 | ₩34,222 | ₩34,289 | -0.08% | 2.7천 |
|---|
| 2026.01.20 | ₩34,249 | ₩34,249 | ₩34,142 | ₩34,182 | -0.20% | 4.5천 |
|---|
| 2026.01.16 | ₩34,288 | ₩34,396 | ₩34,249 | ₩34,249 | -0.11% | 2.2천 |
|---|
| 2026.01.15 | ₩34,195 | ₩34,329 | ₩34,162 | ₩34,235 | +0.12% | 8.9천 |
|---|
| 2026.01.14 | ₩34,195 | ₩34,396 | ₩34,172 | ₩34,262 | +0.20% | 1.1만 |
|---|
| 2026.01.13 | ₩34,303 | ₩34,383 | ₩34,076 | ₩34,128 | -0.51% | 7.6천 |
|---|
| 2026.01.12 | ₩34,235 | ₩34,356 | ₩34,222 | ₩34,356 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩34,262 | ₩34,353 | ₩34,195 | ₩34,222 | -0.12% | 6.3천 |
|---|
| 2026.01.08 | ₩34,021 | ₩34,303 | ₩34,021 | ₩34,303 | +0.83% | 1.6만 |
|---|
| 2026.01.07 | ₩34,088 | ₩34,260 | ₩34,008 | ₩34,115 | +0.08% | 9.8천 |
|---|
| 2026.01.06 | ₩34,222 | ₩34,329 | ₩34,021 | ₩34,061 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩34,061 | ₩34,329 | ₩34,049 | ₩34,195 | +0.39% | 1.9만 |
|---|
| 2026.01.02 | ₩34,101 | ₩34,195 | ₩34,061 | ₩34,061 | -0.12% | 7.6천 |
|---|
| 2025.12.31 | ₩34,081 | ₩34,155 | ₩33,833 | ₩34,155 | +0.22% | 1.5만 |
|---|
| 2025.12.30 | ₩34,061 | ₩34,168 | ₩33,994 | ₩34,142 | +0.24% | 7.8천 |
|---|
| 2025.12.29 | ₩34,016 | ₩34,048 | ₩34,001 | ₩34,041 | +0.07% | 7.7천 |
|---|
| 2025.12.26 | ₩34,003 | ₩34,101 | ₩33,981 | ₩34,075 | +0.21% | 2.2천 |
|---|
| 2025.12.24 | ₩34,060 | ₩34,088 | ₩34,060 | ₩34,088 | +0.08% | 900 |
|---|
| 2025.12.23 | ₩34,034 | ₩34,115 | ₩33,860 | ₩33,873 | -0.47% | 9.2천 |
|---|
| 2025.12.22 | ₩34,194 | ₩34,194 | ₩33,833 | ₩33,954 | -0.70% | 1.5만 |
|---|
| 2025.12.19 | ₩34,195 | ₩34,195 | ₩34,119 | ₩34,119 | -0.22% | 1.6천 |
|---|
| 2025.12.18 | ₩34,166 | ₩34,195 | ₩34,073 | ₩34,168 | +0.01% | 2.8천 |
|---|
| 2025.12.17 | ₩34,168 | ₩34,195 | ₩34,068 | ₩34,130 | -0.11% | 6.4천 |
|---|
| 2025.12.16 | ₩34,088 | ₩34,182 | ₩34,042 | ₩34,061 | -0.08% | 7.6천 |
|---|
| 2025.12.15 | ₩34,061 | ₩34,128 | ₩33,940 | ₩33,940 | -0.35% | 1.3만 |
|---|
| 2025.12.12 | ₩34,021 | ₩34,054 | ₩33,927 | ₩33,927 | -0.28% | 6.6천 |
|---|
| 2025.12.11 | ₩33,946 | ₩33,981 | ₩33,927 | ₩33,967 | +0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩33,927 | ₩33,994 | ₩33,914 | ₩33,914 | -0.04% | 7.6천 |
|---|
| 2025.12.09 | ₩33,927 | ₩33,994 | ₩33,914 | ₩33,927 | 0.00% | 3.1천 |
|---|
| 2025.12.08 | ₩33,981 | ₩34,048 | ₩33,914 | ₩33,914 | -0.20% | 6.3천 |
|---|
| 2025.12.05 | ₩33,979 | ₩33,981 | ₩33,914 | ₩33,981 | +0.00% | 4.2천 |
|---|
| 2025.12.04 | ₩34,061 | ₩34,061 | ₩33,860 | ₩33,860 | -0.59% | 1만 |
|---|
| 2025.12.03 | ₩33,833 | ₩34,034 | ₩33,833 | ₩33,965 | +0.39% | 6.7천 |
|---|
| 2025.12.02 | ₩34,008 | ₩34,008 | ₩33,833 | ₩33,833 | -0.51% | 5천 |
|---|
| 2025.12.01 | ₩33,954 | ₩33,954 | ₩33,860 | ₩33,860 | -0.28% | 2.1천 |
|---|
| 2025.11.28 | ₩33,686 | ₩33,739 | ₩33,565 | ₩33,739 | +0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩33,552 | ₩33,686 | ₩33,552 | ₩33,686 | +0.40% | 1.2만 |
|---|
| 2025.11.25 | ₩33,525 | ₩33,659 | ₩33,471 | ₩33,538 | +0.04% | 1.4만 |
|---|
| 2025.11.24 | ₩33,592 | ₩33,672 | ₩33,565 | ₩33,605 | +0.04% | 9.8천 |
|---|
| 2025.11.21 | ₩33,592 | ₩33,699 | ₩33,565 | ₩33,578 | -0.04% | 1만 |
|---|
| 2025.11.20 | ₩33,552 | ₩33,659 | ₩33,525 | ₩33,565 | +0.04% | 1.2만 |
|---|
| 2025.11.19 | ₩33,580 | ₩33,580 | ₩33,525 | ₩33,538 | -0.12% | 2.4만 |
|---|
| 2025.11.18 | ₩33,605 | ₩33,645 | ₩33,257 | ₩33,525 | -0.24% | 7.2만 |
|---|
| 2025.11.17 | ₩34,061 | ₩34,061 | ₩33,458 | ₩33,565 | -1.46% | 5.6만 |
|---|
| 2025.11.14 | ₩33,994 | ₩33,994 | ₩33,873 | ₩33,873 | -0.36% | 2.4천 |
|---|
| 2025.11.13 | ₩33,887 | ₩34,115 | ₩33,860 | ₩34,008 | +0.36% | 1.5만 |
|---|
| 2025.11.12 | ₩33,896 | ₩33,953 | ₩33,896 | ₩33,914 | +0.05% | 6.9천 |
|---|
| 2025.11.11 | ₩33,900 | ₩34,021 | ₩33,820 | ₩33,914 | +0.04% | 8.7천 |
|---|
| 2025.11.10 | ₩33,806 | ₩33,967 | ₩33,800 | ₩33,900 | +0.28% | 7.9천 |
|---|
| 2025.11.07 | ₩33,659 | ₩33,927 | ₩33,592 | ₩33,726 | +0.20% | 1.9만 |
|---|
| 2025.11.06 | ₩33,940 | ₩33,955 | ₩33,686 | ₩33,712 | -0.67% | 2.6만 |
|---|
| 2025.11.05 | ₩33,860 | ₩34,021 | ₩33,793 | ₩33,940 | +0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩33,820 | ₩34,034 | ₩33,820 | ₩33,900 | +0.24% | 2.2만 |
|---|
| 2025.11.03 | ₩33,712 | ₩33,887 | ₩33,645 | ₩33,833 | +0.36% | 1.4만 |
|---|
| 2025.10.31 | ₩33,833 | ₩33,833 | ₩33,659 | ₩33,712 | -0.36% | 3.2만 |
|---|
| 2025.10.30 | ₩34,343 | ₩34,370 | ₩34,303 | ₩34,370 | +0.08% | 1.1만 |
|---|
| 2025.10.29 | ₩34,343 | ₩34,410 | ₩34,329 | ₩34,396 | +0.16% | 1만 |
|---|
| 2025.10.28 | ₩34,343 | ₩34,463 | ₩34,343 | ₩34,396 | +0.16% | 5.6천 |
|---|
| 2025.10.27 | ₩34,396 | ₩34,490 | ₩34,370 | ₩34,383 | -0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩34,396 | ₩34,396 | ₩34,356 | ₩34,396 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩34,450 | ₩34,450 | ₩34,370 | ₩34,370 | -0.23% | 1만 |
|---|
| 2025.10.22 | ₩34,437 | ₩34,437 | ₩34,316 | ₩34,316 | -0.35% | 3.3천 |
|---|
| 2025.10.21 | ₩34,396 | ₩34,400 | ₩34,329 | ₩34,329 | -0.19% | 6.3천 |
|---|
| 2025.10.20 | ₩34,262 | ₩34,463 | ₩34,262 | ₩34,423 | +0.47% | 2.1만 |
|---|
| 2025.10.17 | ₩34,183 | ₩34,329 | ₩34,142 | ₩34,237 | +0.16% | 1.1만 |
|---|
| 2025.10.16 | ₩34,276 | ₩34,276 | ₩34,128 | ₩34,128 | -0.43% | 8.1천 |
|---|
| 2025.10.15 | ₩34,235 | ₩34,303 | ₩34,222 | ₩34,222 | -0.04% | 8.6천 |
|---|
| 2025.10.14 | ₩34,276 | ₩34,276 | ₩34,222 | ₩34,222 | -0.16% | 4.3천 |
|---|
| 2025.10.13 | ₩34,235 | ₩34,319 | ₩34,222 | ₩34,276 | +0.12% | 7.8천 |
|---|
| 2025.10.10 | ₩34,168 | ₩34,235 | ₩34,115 | ₩34,222 | +0.16% | 6.9천 |
|---|