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 | ₩33,670 | ₩33,774 | ₩33,667 | ₩33,701 | +0.09% | 7.6천 |
| 2026.10.08 | ₩33,600 | ₩33,748 | ₩33,600 | ₩33,654 | +0.16% | 1.4만 |
| 2026.10.07 | ₩33,815 | ₩33,815 | ₩33,613 | ₩33,681 | -0.40% | 1.5만 |
| 2026.10.06 | ₩33,734 | ₩33,935 | ₩33,734 | ₩33,761 | +0.08% | 8.5천 |
| 2026.10.05 | ₩33,895 | ₩33,895 | ₩33,721 | ₩33,761 | -0.40% | 1.1만 |
| 2026.10.02 | ₩33,895 | ₩33,935 | ₩33,868 | ₩33,922 | +0.08% | 1.1만 |
| 2026.10.01 | ₩33,801 | ₩33,922 | ₩33,613 | ₩33,842 | +0.12% | 1.8만 |
| 2026.09.30 | ₩33,815 | ₩33,842 | ₩33,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,815 |
| 0.00% |
| 6.2천 |
| 2026.09.29 | ₩33,748 | ₩33,842 | ₩33,748 | ₩33,828 | +0.24% | 4.4천 |
|---|
| 2026.09.28 | ₩33,801 | ₩33,842 | ₩33,774 | ₩33,788 | -0.04% | 8.4천 |
|---|
| 2026.09.25 | ₩33,909 | ₩33,935 | ₩33,855 | ₩33,868 | -0.12% | 1.2만 |
|---|
| 2026.09.24 | ₩33,935 | ₩33,962 | ₩33,909 | ₩33,929 | -0.02% | 7.8천 |
|---|
| 2026.09.23 | ₩33,996 | ₩34,016 | ₩33,935 | ₩33,962 | -0.10% | 9.6천 |
|---|
| 2026.09.22 | ₩34,002 | ₩34,056 | ₩33,989 | ₩34,029 | +0.08% | 8.9천 |
|---|
| 2026.09.21 | ₩33,976 | ₩34,002 | ₩33,895 | ₩33,989 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩33,909 | ₩33,935 | ₩33,895 | ₩33,915 | +0.02% | 3.9천 |
|---|
| 2026.09.17 | ₩33,895 | ₩33,949 | ₩33,895 | ₩33,935 | +0.12% | 2.6천 |
|---|
| 2026.09.16 | ₩33,882 | ₩33,909 | ₩33,855 | ₩33,909 | +0.08% | 5.6천 |
|---|
| 2026.09.15 | ₩33,842 | ₩33,962 | ₩33,842 | ₩33,868 | +0.08% | 2.1천 |
|---|
| 2026.09.14 | ₩33,868 | ₩33,935 | ₩33,842 | ₩33,909 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩33,882 | ₩33,962 | ₩33,882 | ₩33,909 | +0.08% | 5.7천 |
|---|
| 2026.09.10 | ₩33,935 | ₩33,976 | ₩33,882 | ₩33,882 | -0.16% | 3.9천 |
|---|
| 2026.09.09 | ₩33,962 | ₩33,962 | ₩33,882 | ₩33,895 | -0.20% | 7.7천 |
|---|
| 2026.09.08 | ₩34,056 | ₩34,056 | ₩33,895 | ₩33,962 | -0.28% | 1만 |
|---|
| 2026.09.04 | ₩33,935 | ₩34,056 | ₩33,935 | ₩34,002 | +0.20% | 2.8천 |
|---|
| 2026.09.03 | ₩33,949 | ₩34,070 | ₩33,942 | ₩34,016 | +0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩33,922 | ₩33,976 | ₩33,868 | ₩33,949 | +0.08% | 4천 |
|---|
| 2026.09.01 | ₩33,895 | ₩33,922 | ₩33,868 | ₩33,902 | +0.02% | 1.7만 |
|---|
| 2026.08.31 | ₩33,828 | ₩33,922 | ₩33,828 | ₩33,868 | +0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩33,842 | ₩33,895 | ₩33,842 | ₩33,842 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩33,842 | ₩33,909 | ₩33,842 | ₩33,842 | 0.00% | 2천 |
|---|
| 2026.08.26 | ₩33,868 | ₩33,882 | ₩33,842 | ₩33,842 | -0.08% | 5.9천 |
|---|
| 2026.08.25 | ₩33,976 | ₩33,989 | ₩33,842 | ₩33,842 | -0.39% | 8.5천 |
|---|
| 2026.08.24 | ₩34,002 | ₩34,002 | ₩33,935 | ₩33,976 | -0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩33,935 | ₩34,002 | ₩33,935 | ₩33,976 | +0.12% | 7.8천 |
|---|
| 2026.08.20 | ₩33,882 | ₩33,989 | ₩33,882 | ₩33,935 | +0.16% | 9.9천 |
|---|
| 2026.08.19 | ₩33,801 | ₩33,996 | ₩33,801 | ₩33,962 | +0.48% | 7.4천 |
|---|
| 2026.08.18 | ₩33,801 | ₩33,962 | ₩33,801 | ₩33,828 | +0.08% | 1.1만 |
|---|
| 2026.08.17 | ₩33,868 | ₩33,976 | ₩33,776 | ₩33,776 | -0.27% | 7.4천 |
|---|
| 2026.08.14 | ₩33,667 | ₩33,969 | ₩33,600 | ₩33,788 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩33,721 | ₩33,788 | ₩33,681 | ₩33,788 | +0.20% | 5.2천 |
|---|
| 2026.08.12 | ₩33,667 | ₩33,694 | ₩33,615 | ₩33,694 | +0.08% | 6.4천 |
|---|
| 2026.08.11 | ₩33,667 | ₩33,681 | ₩33,627 | ₩33,667 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩33,734 | ₩33,734 | ₩33,694 | ₩33,734 | 0.00% | 9천 |
|---|
| 2026.08.07 | ₩33,613 | ₩33,721 | ₩33,600 | ₩33,654 | +0.12% | 6천 |
|---|
| 2026.08.06 | ₩33,654 | ₩33,707 | ₩33,600 | ₩33,627 | -0.08% | 1.3만 |
|---|
| 2026.08.05 | ₩33,627 | ₩33,721 | ₩33,600 | ₩33,707 | +0.24% | 8.3천 |
|---|
| 2026.08.04 | ₩33,681 | ₩33,721 | ₩33,667 | ₩33,681 | 0.00% | 3.4천 |
|---|
| 2026.08.03 | ₩33,600 | ₩33,734 | ₩33,600 | ₩33,681 | +0.24% | 1.1만 |
|---|
| 2026.07.31 | ₩33,587 | ₩33,654 | ₩33,587 | ₩33,600 | +0.04% | 9.4천 |
|---|
| 2026.07.30 | ₩34,284 | ₩34,298 | ₩34,177 | ₩34,298 | +0.04% | 8천 |
|---|
| 2026.07.29 | ₩34,298 | ₩34,318 | ₩34,204 | ₩34,311 | +0.04% | 8천 |
|---|
| 2026.07.28 | ₩34,271 | ₩34,277 | ₩34,230 | ₩34,271 | 0.00% | 9.9천 |
|---|
| 2026.07.27 | ₩34,311 | ₩34,311 | ₩34,217 | ₩34,284 | -0.08% | 2.1천 |
|---|
| 2026.07.24 | ₩34,096 | ₩34,257 | ₩34,096 | ₩34,257 | +0.47% | 4.7천 |
|---|
| 2026.07.23 | ₩34,311 | ₩34,311 | ₩34,143 | ₩34,150 | -0.47% | 6.1천 |
|---|
| 2026.07.22 | ₩34,170 | ₩34,204 | ₩34,137 | ₩34,202 | +0.09% | 2.8천 |
|---|
| 2026.07.21 | ₩34,204 | ₩34,251 | ₩34,204 | ₩34,251 | +0.14% | 400 |
|---|
| 2026.07.20 | ₩34,338 | ₩34,338 | ₩34,204 | ₩34,204 | -0.39% | 4.8천 |
|---|
| 2026.07.17 | ₩34,284 | ₩34,378 | ₩34,284 | ₩34,298 | +0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩34,310 | ₩34,338 | ₩34,284 | ₩34,284 | -0.07% | 4.9천 |
|---|
| 2026.07.15 | ₩34,358 | ₩34,365 | ₩34,311 | ₩34,311 | -0.14% | 7.8천 |
|---|
| 2026.07.14 | ₩34,204 | ₩34,338 | ₩34,204 | ₩34,324 | +0.35% | 9.3천 |
|---|
| 2026.07.13 | ₩34,257 | ₩34,298 | ₩34,257 | ₩34,291 | +0.10% | 3천 |
|---|
| 2026.07.10 | ₩34,177 | ₩34,244 | ₩34,084 | ₩34,244 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩34,177 | ₩34,202 | ₩34,016 | ₩34,163 | -0.04% | 5.3천 |
|---|
| 2026.07.08 | ₩34,056 | ₩34,150 | ₩34,056 | ₩34,096 | +0.12% | 4.5천 |
|---|
| 2026.07.07 | ₩34,107 | ₩34,190 | ₩34,107 | ₩34,177 | +0.20% | 2.9천 |
|---|
| 2026.07.06 | ₩33,935 | ₩34,204 | ₩33,935 | ₩34,110 | +0.51% | 6.6천 |
|---|
| 2026.07.02 | ₩33,909 | ₩34,143 | ₩33,909 | ₩34,070 | +0.47% | 2.3천 |
|---|
| 2026.07.01 | ₩33,911 | ₩34,083 | ₩33,911 | ₩34,043 | +0.39% | 3.2천 |
|---|
| 2026.06.30 | ₩33,962 | ₩34,137 | ₩33,922 | ₩34,096 | +0.39% | 1만 |
|---|
| 2026.06.29 | ₩34,036 | ₩34,043 | ₩33,895 | ₩33,946 | -0.26% | 8.2천 |
|---|
| 2026.06.26 | ₩33,976 | ₩34,103 | ₩33,976 | ₩34,083 | +0.32% | 2.7천 |
|---|
| 2026.06.25 | ₩33,962 | ₩34,137 | ₩33,962 | ₩34,083 | +0.36% | 6.1천 |
|---|
| 2026.06.24 | ₩33,962 | ₩34,043 | ₩33,935 | ₩34,029 | +0.20% | 2.5천 |
|---|
| 2026.06.23 | ₩33,962 | ₩33,962 | ₩33,902 | ₩33,962 | 0.00% | 3.2천 |
|---|
| 2026.06.22 | ₩33,902 | ₩33,934 | ₩33,855 | ₩33,855 | -0.14% | 2.8천 |
|---|
| 2026.06.18 | ₩33,815 | ₩33,989 | ₩33,815 | ₩33,909 | +0.28% | 5.7천 |
|---|
| 2026.06.17 | ₩33,875 | ₩33,922 | ₩33,815 | ₩33,868 | -0.02% | 2.3천 |
|---|
| 2026.06.16 | ₩33,801 | ₩33,902 | ₩33,792 | ₩33,868 | +0.20% | 3천 |
|---|
| 2026.06.15 | ₩33,801 | ₩33,882 | ₩33,600 | ₩33,842 | +0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩33,842 | ₩33,855 | ₩33,694 | ₩33,815 | -0.08% | 8.4천 |
|---|
| 2026.06.11 | ₩33,817 | ₩33,922 | ₩33,761 | ₩33,922 | +0.31% | 8.9천 |
|---|
| 2026.06.10 | ₩33,868 | ₩33,922 | ₩33,868 | ₩33,895 | +0.08% | 1.9천 |
|---|
| 2026.06.09 | ₩33,868 | ₩33,922 | ₩33,868 | ₩33,888 | +0.06% | 1.5천 |
|---|
| 2026.06.08 | ₩33,882 | ₩33,922 | ₩33,855 | ₩33,855 | -0.08% | 3.3천 |
|---|
| 2026.06.05 | ₩34,056 | ₩34,056 | ₩33,855 | ₩33,855 | -0.59% | 7.5천 |
|---|
| 2026.06.04 | ₩33,962 | ₩34,056 | ₩33,949 | ₩34,056 | +0.28% | 2.4천 |
|---|
| 2026.06.03 | ₩33,828 | ₩33,949 | ₩33,828 | ₩33,935 | +0.32% | 1천 |
|---|
| 2026.06.02 | ₩33,801 | ₩34,204 | ₩33,801 | ₩33,935 | +0.40% | 5.2천 |
|---|
| 2026.06.01 | ₩33,801 | ₩33,935 | ₩33,801 | ₩33,882 | +0.24% | 7.2천 |
|---|
| 2026.05.29 | ₩33,909 | ₩33,909 | ₩33,828 | ₩33,868 | -0.12% | 3.4천 |
|---|
| 2026.05.28 | ₩34,070 | ₩34,070 | ₩33,909 | ₩33,909 | -0.47% | 1.5천 |
|---|
| 2026.05.27 | ₩33,935 | ₩34,016 | ₩33,875 | ₩34,015 | +0.23% | 4천 |
|---|
| 2026.05.26 | ₩33,828 | ₩33,888 | ₩33,815 | ₩33,828 | 0.00% | 9.4천 |
|---|
| 2026.05.22 | ₩34,070 | ₩34,070 | ₩33,788 | ₩33,842 | -0.67% | 7천 |
|---|
| 2026.05.21 | ₩33,925 | ₩33,976 | ₩33,925 | ₩33,976 | +0.15% | 1.1천 |
|---|
| 2026.05.20 | ₩33,815 | ₩34,043 | ₩33,774 | ₩33,909 | +0.28% | 9.9천 |
|---|
| 2026.05.19 | ₩34,056 | ₩34,056 | ₩33,748 | ₩33,842 | -0.63% | 6.1천 |
|---|
| 2026.05.18 | ₩33,935 | ₩34,070 | ₩33,922 | ₩34,002 | +0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,801 | ₩33,868 | ₩33,801 | ₩33,868 | +0.20% | 1.8천 |
|---|
| 2026.05.14 | ₩33,828 | ₩33,882 | ₩33,828 | ₩33,828 | 0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩33,815 | ₩33,922 | ₩33,778 | ₩33,882 | +0.20% | 5천 |
|---|
| 2026.05.12 | ₩33,868 | ₩33,989 | ₩33,842 | ₩33,868 | 0.00% | 4.8천 |
|---|
| 2026.05.11 | ₩33,935 | ₩33,962 | ₩33,870 | ₩33,962 | +0.08% | 4천 |
|---|
| 2026.05.08 | ₩33,969 | ₩33,969 | ₩33,842 | ₩33,909 | -0.18% | 7.5천 |
|---|
| 2026.05.07 | ₩33,935 | ₩33,970 | ₩33,935 | ₩33,935 | 0.00% | 1.1천 |
|---|
| 2026.05.06 | ₩33,935 | ₩33,969 | ₩33,935 | ₩33,969 | +0.10% | 4천 |
|---|
| 2026.05.05 | ₩33,694 | ₩33,935 | ₩33,694 | ₩33,909 | +0.64% | 1.3만 |
|---|
| 2026.05.04 | ₩33,868 | ₩33,935 | ₩33,821 | ₩33,868 | 0.00% | 8.5천 |
|---|
| 2026.05.01 | ₩33,707 | ₩33,909 | ₩33,707 | ₩33,868 | +0.48% | 1.4만 |
|---|
| 2026.04.30 | ₩34,445 | ₩34,472 | ₩34,445 | ₩34,445 | 0.00% | 9.1천 |
|---|
| 2026.04.29 | ₩34,398 | ₩34,445 | ₩34,298 | ₩34,445 | +0.14% | 6.9천 |
|---|
| 2026.04.28 | ₩34,351 | ₩34,472 | ₩34,351 | ₩34,385 | +0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩34,445 | ₩34,445 | ₩34,298 | ₩34,418 | -0.08% | 2.9만 |
|---|
| 2026.04.24 | ₩34,445 | ₩34,539 | ₩34,405 | ₩34,452 | +0.02% | 4.2천 |
|---|
| 2026.04.23 | ₩34,445 | ₩34,445 | ₩34,338 | ₩34,405 | -0.12% | 6.9천 |
|---|
| 2026.04.22 | ₩34,445 | ₩34,499 | ₩34,318 | ₩34,445 | 0.00% | 6.5천 |
|---|
| 2026.04.21 | ₩34,378 | ₩34,593 | ₩34,378 | ₩34,579 | +0.59% | 9.8천 |
|---|
| 2026.04.20 | ₩34,432 | ₩34,499 | ₩34,230 | ₩34,499 | +0.19% | 1.4만 |
|---|
| 2026.04.17 | ₩34,324 | ₩34,472 | ₩34,324 | ₩34,432 | +0.31% | 2.2천 |
|---|
| 2026.04.16 | ₩34,257 | ₩34,459 | ₩34,244 | ₩34,405 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩34,170 | ₩34,442 | ₩34,143 | ₩34,442 | +0.80% | 8천 |
|---|
| 2026.04.14 | ₩34,096 | ₩34,324 | ₩34,096 | ₩34,251 | +0.45% | 9.4천 |
|---|
| 2026.04.13 | ₩34,070 | ₩34,137 | ₩34,070 | ₩34,096 | +0.08% | 6.4천 |
|---|
| 2026.04.10 | ₩33,962 | ₩34,137 | ₩33,962 | ₩34,137 | +0.51% | 3.7천 |
|---|
| 2026.04.09 | ₩34,029 | ₩34,049 | ₩33,962 | ₩34,049 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩33,801 | ₩34,043 | ₩33,801 | ₩34,043 | +0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩33,815 | ₩33,909 | ₩33,788 | ₩33,842 | +0.08% | 3.4천 |
|---|
| 2026.04.06 | ₩33,962 | ₩34,043 | ₩33,855 | ₩33,868 | -0.28% | 9.6천 |
|---|
| 2026.04.02 | ₩33,882 | ₩33,882 | ₩33,748 | ₩33,882 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩33,613 | ₩34,163 | ₩33,613 | ₩33,976 | +1.08% | 1.3만 |
|---|
| 2026.03.31 | ₩33,506 | ₩33,613 | ₩33,399 | ₩33,560 | +0.16% | 8천 |
|---|
| 2026.03.30 | ₩33,318 | ₩33,506 | ₩33,305 | ₩33,412 | +0.28% | 6.7천 |
|---|
| 2026.03.27 | ₩33,385 | ₩33,385 | ₩33,198 | ₩33,305 | -0.24% | 6.1천 |
|---|
| 2026.03.26 | ₩33,224 | ₩33,426 | ₩33,224 | ₩33,359 | +0.40% | 3.5천 |
|---|
| 2026.03.25 | ₩33,385 | ₩33,520 | ₩33,385 | ₩33,453 | +0.20% | 5.6천 |
|---|
| 2026.03.24 | ₩33,345 | ₩33,345 | ₩33,064 | ₩33,231 | -0.34% | 3.3만 |
|---|
| 2026.03.23 | ₩33,278 | ₩33,372 | ₩33,064 | ₩33,345 | +0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩33,567 | ₩33,600 | ₩33,064 | ₩33,211 | -1.06% | 4.8만 |
|---|
| 2026.03.19 | ₩33,748 | ₩33,774 | ₩33,493 | ₩33,600 | -0.44% | 2.1만 |
|---|
| 2026.03.18 | ₩33,962 | ₩33,976 | ₩33,734 | ₩33,774 | -0.55% | 9.4천 |
|---|
| 2026.03.17 | ₩33,868 | ₩33,868 | ₩33,801 | ₩33,801 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩33,842 | ₩33,895 | ₩33,842 | ₩33,868 | +0.08% | 3.9천 |
|---|
| 2026.03.13 | ₩33,882 | ₩34,027 | ₩33,855 | ₩33,922 | +0.12% | 2만 |
|---|
| 2026.03.12 | ₩34,096 | ₩34,096 | ₩33,868 | ₩33,868 | -0.67% | 3.8천 |
|---|
| 2026.03.11 | ₩34,040 | ₩34,040 | ₩33,935 | ₩33,935 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩34,110 | ₩34,110 | ₩33,935 | ₩34,029 | -0.24% | 3.7천 |
|---|
| 2026.03.09 | ₩34,070 | ₩34,070 | ₩33,870 | ₩34,043 | -0.08% | 8.9천 |
|---|
| 2026.03.06 | ₩33,949 | ₩34,049 | ₩33,868 | ₩33,989 | +0.12% | 9.4천 |
|---|
| 2026.03.05 | ₩33,986 | ₩33,986 | ₩33,909 | ₩33,909 | -0.23% | 5.8천 |
|---|
| 2026.03.04 | ₩33,989 | ₩33,989 | ₩33,909 | ₩33,949 | -0.12% | 600 |
|---|
| 2026.03.03 | ₩33,922 | ₩33,989 | ₩33,842 | ₩33,895 | -0.08% | 7.3천 |
|---|
| 2026.03.02 | ₩34,036 | ₩34,087 | ₩33,909 | ₩33,922 | -0.33% | 5.8천 |
|---|
| 2026.02.27 | ₩33,989 | ₩34,150 | ₩33,962 | ₩34,096 | +0.32% | 4.2천 |
|---|
| 2026.02.26 | ₩33,962 | ₩34,049 | ₩33,909 | ₩33,962 | 0.00% | 8.3천 |
|---|
| 2026.02.25 | ₩34,177 | ₩34,177 | ₩33,868 | ₩33,962 | -0.63% | 1.5만 |
|---|
| 2026.02.24 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩34,204 | ₩34,204 | ₩34,096 | ₩34,204 | 0.00% | 4.3천 |
|---|
| 2026.02.20 | ₩34,204 | ₩34,204 | ₩34,096 | ₩34,137 | -0.20% | 4.4천 |
|---|
| 2026.02.19 | ₩34,177 | ₩34,177 | ₩34,016 | ₩34,096 | -0.24% | 2.7천 |
|---|
| 2026.02.18 | ₩34,217 | ₩34,244 | ₩34,116 | ₩34,137 | -0.24% | 4.7천 |
|---|
| 2026.02.17 | ₩34,056 | ₩34,137 | ₩34,043 | ₩34,137 | +0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩34,072 | ₩34,157 | ₩33,962 | ₩34,043 | -0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩34,083 | ₩34,157 | ₩34,070 | ₩34,070 | -0.04% | 5.9천 |
|---|
| 2026.02.11 | ₩34,083 | ₩34,271 | ₩34,083 | ₩34,271 | +0.55% | 6.9천 |
|---|
| 2026.02.10 | ₩34,244 | ₩34,271 | ₩34,002 | ₩34,157 | -0.25% | 8.1천 |
|---|
| 2026.02.09 | ₩34,096 | ₩34,163 | ₩33,949 | ₩34,002 | -0.28% | 3.3천 |
|---|
| 2026.02.06 | ₩33,935 | ₩34,177 | ₩33,935 | ₩34,110 | +0.51% | 4.7천 |
|---|
| 2026.02.05 | ₩34,043 | ₩34,083 | ₩33,895 | ₩33,895 | -0.43% | 7.2천 |
|---|
| 2026.02.04 | ₩33,909 | ₩34,002 | ₩33,909 | ₩34,001 | +0.27% | 2.7천 |
|---|
| 2026.02.03 | ₩33,976 | ₩33,976 | ₩33,868 | ₩33,911 | -0.19% | 4.6천 |
|---|
| 2026.02.02 | ₩33,989 | ₩34,123 | ₩33,828 | ₩33,868 | -0.36% | 7.8천 |
|---|
| 2026.01.30 | ₩33,895 | ₩34,029 | ₩33,774 | ₩33,935 | +0.12% | 2.8만 |
|---|
| 2026.01.29 | ₩34,673 | ₩34,673 | ₩34,552 | ₩34,552 | -0.35% | 5.4천 |
|---|
| 2026.01.28 | ₩34,606 | ₩34,633 | ₩34,606 | ₩34,606 | 0.00% | 5.9천 |
|---|
| 2026.01.27 | ₩34,579 | ₩34,633 | ₩34,579 | ₩34,606 | +0.08% | 5.4천 |
|---|
| 2026.01.26 | ₩34,539 | ₩34,606 | ₩34,512 | ₩34,551 | +0.03% | 7.2천 |
|---|
| 2026.01.23 | ₩34,539 | ₩34,539 | ₩34,391 | ₩34,391 | -0.43% | 6.8천 |
|---|
| 2026.01.22 | ₩34,271 | ₩34,539 | ₩34,271 | ₩34,432 | +0.47% | 7.7천 |
|---|
| 2026.01.21 | ₩34,324 | ₩34,338 | ₩34,230 | ₩34,298 | -0.08% | 2.7천 |
|---|
| 2026.01.20 | ₩34,257 | ₩34,257 | ₩34,150 | ₩34,190 | -0.20% | 4.5천 |
|---|
| 2026.01.16 | ₩34,296 | ₩34,405 | ₩34,257 | ₩34,257 | -0.11% | 2.2천 |
|---|
| 2026.01.15 | ₩34,204 | ₩34,338 | ₩34,170 | ₩34,244 | +0.12% | 8.9천 |
|---|
| 2026.01.14 | ₩34,204 | ₩34,405 | ₩34,181 | ₩34,271 | +0.20% | 1.1만 |
|---|
| 2026.01.13 | ₩34,311 | ₩34,391 | ₩34,084 | ₩34,137 | -0.51% | 7.6천 |
|---|
| 2026.01.12 | ₩34,244 | ₩34,365 | ₩34,230 | ₩34,365 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩34,271 | ₩34,362 | ₩34,204 | ₩34,230 | -0.12% | 6.3천 |
|---|
| 2026.01.08 | ₩34,029 | ₩34,311 | ₩34,029 | ₩34,311 | +0.83% | 1.6만 |
|---|
| 2026.01.07 | ₩34,096 | ₩34,268 | ₩34,016 | ₩34,123 | +0.08% | 9.8천 |
|---|
| 2026.01.06 | ₩34,230 | ₩34,338 | ₩34,029 | ₩34,070 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩34,070 | ₩34,338 | ₩34,057 | ₩34,204 | +0.39% | 1.9만 |
|---|
| 2026.01.02 | ₩34,110 | ₩34,204 | ₩34,070 | ₩34,070 | -0.12% | 7.6천 |
|---|
| 2025.12.31 | ₩34,090 | ₩34,163 | ₩33,842 | ₩34,163 | +0.22% | 1.5만 |
|---|
| 2025.12.30 | ₩34,070 | ₩34,177 | ₩34,002 | ₩34,150 | +0.24% | 7.8천 |
|---|
| 2025.12.29 | ₩34,024 | ₩34,056 | ₩34,009 | ₩34,049 | +0.07% | 7.7천 |
|---|
| 2025.12.26 | ₩34,012 | ₩34,110 | ₩33,989 | ₩34,083 | +0.21% | 2.2천 |
|---|
| 2025.12.24 | ₩34,068 | ₩34,096 | ₩34,068 | ₩34,096 | +0.08% | 900 |
|---|
| 2025.12.23 | ₩34,043 | ₩34,123 | ₩33,868 | ₩33,882 | -0.47% | 9.2천 |
|---|
| 2025.12.22 | ₩34,202 | ₩34,202 | ₩33,842 | ₩33,962 | -0.70% | 1.5만 |
|---|
| 2025.12.19 | ₩34,204 | ₩34,204 | ₩34,127 | ₩34,127 | -0.22% | 1.6천 |
|---|
| 2025.12.18 | ₩34,174 | ₩34,204 | ₩34,082 | ₩34,177 | +0.01% | 2.8천 |
|---|
| 2025.12.17 | ₩34,177 | ₩34,204 | ₩34,076 | ₩34,138 | -0.11% | 6.4천 |
|---|
| 2025.12.16 | ₩34,096 | ₩34,190 | ₩34,051 | ₩34,070 | -0.08% | 7.6천 |
|---|
| 2025.12.15 | ₩34,070 | ₩34,137 | ₩33,949 | ₩33,949 | -0.35% | 1.3만 |
|---|
| 2025.12.12 | ₩34,029 | ₩34,063 | ₩33,935 | ₩33,935 | -0.28% | 6.6천 |
|---|
| 2025.12.11 | ₩33,954 | ₩33,989 | ₩33,935 | ₩33,976 | +0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩33,935 | ₩34,002 | ₩33,922 | ₩33,922 | -0.04% | 7.6천 |
|---|
| 2025.12.09 | ₩33,935 | ₩34,002 | ₩33,922 | ₩33,935 | 0.00% | 3.1천 |
|---|
| 2025.12.08 | ₩33,989 | ₩34,056 | ₩33,922 | ₩33,922 | -0.20% | 6.3천 |
|---|
| 2025.12.05 | ₩33,988 | ₩33,989 | ₩33,922 | ₩33,989 | +0.00% | 4.2천 |
|---|
| 2025.12.04 | ₩34,070 | ₩34,070 | ₩33,868 | ₩33,868 | -0.59% | 1만 |
|---|
| 2025.12.03 | ₩33,842 | ₩34,043 | ₩33,842 | ₩33,973 | +0.39% | 6.7천 |
|---|
| 2025.12.02 | ₩34,016 | ₩34,016 | ₩33,842 | ₩33,842 | -0.51% | 5천 |
|---|
| 2025.12.01 | ₩33,962 | ₩33,962 | ₩33,868 | ₩33,868 | -0.28% | 2.1천 |
|---|
| 2025.11.28 | ₩33,694 | ₩33,748 | ₩33,573 | ₩33,748 | +0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩33,560 | ₩33,694 | ₩33,560 | ₩33,694 | +0.40% | 1.2만 |
|---|
| 2025.11.25 | ₩33,533 | ₩33,667 | ₩33,479 | ₩33,546 | +0.04% | 1.4만 |
|---|
| 2025.11.24 | ₩33,600 | ₩33,681 | ₩33,573 | ₩33,613 | +0.04% | 9.8천 |
|---|
| 2025.11.21 | ₩33,600 | ₩33,707 | ₩33,573 | ₩33,587 | -0.04% | 1만 |
|---|
| 2025.11.20 | ₩33,560 | ₩33,667 | ₩33,533 | ₩33,573 | +0.04% | 1.2만 |
|---|
| 2025.11.19 | ₩33,588 | ₩33,588 | ₩33,533 | ₩33,546 | -0.12% | 2.4만 |
|---|
| 2025.11.18 | ₩33,613 | ₩33,654 | ₩33,265 | ₩33,533 | -0.24% | 7.2만 |
|---|
| 2025.11.17 | ₩34,070 | ₩34,070 | ₩33,466 | ₩33,573 | -1.46% | 5.6만 |
|---|
| 2025.11.14 | ₩34,002 | ₩34,002 | ₩33,882 | ₩33,882 | -0.36% | 2.4천 |
|---|
| 2025.11.13 | ₩33,895 | ₩34,123 | ₩33,868 | ₩34,016 | +0.36% | 1.5만 |
|---|
| 2025.11.12 | ₩33,905 | ₩33,961 | ₩33,905 | ₩33,922 | +0.05% | 6.9천 |
|---|
| 2025.11.11 | ₩33,909 | ₩34,029 | ₩33,828 | ₩33,922 | +0.04% | 8.7천 |
|---|
| 2025.11.10 | ₩33,815 | ₩33,976 | ₩33,808 | ₩33,909 | +0.28% | 7.9천 |
|---|
| 2025.11.07 | ₩33,667 | ₩33,935 | ₩33,600 | ₩33,734 | +0.20% | 1.9만 |
|---|
| 2025.11.06 | ₩33,949 | ₩33,964 | ₩33,694 | ₩33,721 | -0.67% | 2.6만 |
|---|
| 2025.11.05 | ₩33,868 | ₩34,029 | ₩33,801 | ₩33,949 | +0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩33,828 | ₩34,043 | ₩33,828 | ₩33,909 | +0.24% | 2.2만 |
|---|
| 2025.11.03 | ₩33,721 | ₩33,895 | ₩33,654 | ₩33,842 | +0.36% | 1.4만 |
|---|
| 2025.10.31 | ₩33,842 | ₩33,842 | ₩33,667 | ₩33,721 | -0.36% | 3.2만 |
|---|
| 2025.10.30 | ₩34,351 | ₩34,378 | ₩34,311 | ₩34,378 | +0.08% | 1.1만 |
|---|
| 2025.10.29 | ₩34,351 | ₩34,418 | ₩34,338 | ₩34,405 | +0.16% | 1만 |
|---|
| 2025.10.28 | ₩34,351 | ₩34,472 | ₩34,351 | ₩34,405 | +0.16% | 5.6천 |
|---|
| 2025.10.27 | ₩34,405 | ₩34,499 | ₩34,378 | ₩34,391 | -0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩34,405 | ₩34,405 | ₩34,365 | ₩34,405 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩34,459 | ₩34,459 | ₩34,378 | ₩34,378 | -0.23% | 1만 |
|---|
| 2025.10.22 | ₩34,445 | ₩34,445 | ₩34,324 | ₩34,324 | -0.35% | 3.3천 |
|---|
| 2025.10.21 | ₩34,405 | ₩34,409 | ₩34,338 | ₩34,338 | -0.19% | 6.3천 |
|---|
| 2025.10.20 | ₩34,271 | ₩34,472 | ₩34,271 | ₩34,432 | +0.47% | 2.1만 |
|---|
| 2025.10.17 | ₩34,192 | ₩34,338 | ₩34,150 | ₩34,245 | +0.16% | 1.1만 |
|---|
| 2025.10.16 | ₩34,284 | ₩34,284 | ₩34,137 | ₩34,137 | -0.43% | 8.1천 |
|---|
| 2025.10.15 | ₩34,244 | ₩34,311 | ₩34,230 | ₩34,230 | -0.04% | 8.6천 |
|---|
| 2025.10.14 | ₩34,284 | ₩34,284 | ₩34,230 | ₩34,230 | -0.16% | 4.3천 |
|---|
| 2025.10.13 | ₩34,244 | ₩34,327 | ₩34,230 | ₩34,284 | +0.12% | 7.8천 |
|---|
| 2025.10.10 | ₩34,177 | ₩34,244 | ₩34,123 | ₩34,230 | +0.16% | 6.9천 |
|---|