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 | ₩33,666 | ₩33,770 | ₩33,663 | ₩33,697 | +0.09% | 7.6천 |
| 2026.10.08 | ₩33,596 | ₩33,744 | ₩33,596 | ₩33,650 | +0.16% | 1.4만 |
| 2026.10.07 | ₩33,811 | ₩33,811 | ₩33,609 | ₩33,677 | -0.40% | 1.5만 |
| 2026.10.06 | ₩33,730 | ₩33,931 | ₩33,730 | ₩33,757 | +0.08% | 8.5천 |
| 2026.10.05 | ₩33,891 | ₩33,891 | ₩33,717 | ₩33,757 | -0.40% | 1.1만 |
| 2026.10.02 | ₩33,891 | ₩33,931 | ₩33,864 | ₩33,918 | +0.08% | 1.1만 |
| 2026.10.01 | ₩33,797 | ₩33,918 | ₩33,609 | ₩33,837 | +0.12% | 1.8만 |
| 2026.09.30 | ₩33,811 | ₩33,837 | ₩33,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,811 |
| 0.00% |
| 6.2천 |
| 2026.09.29 | ₩33,744 | ₩33,837 | ₩33,744 | ₩33,824 | +0.24% | 4.4천 |
|---|
| 2026.09.28 | ₩33,797 | ₩33,837 | ₩33,770 | ₩33,784 | -0.04% | 8.4천 |
|---|
| 2026.09.25 | ₩33,905 | ₩33,931 | ₩33,851 | ₩33,864 | -0.12% | 1.2만 |
|---|
| 2026.09.24 | ₩33,931 | ₩33,958 | ₩33,905 | ₩33,925 | -0.02% | 7.8천 |
|---|
| 2026.09.23 | ₩33,992 | ₩34,012 | ₩33,931 | ₩33,958 | -0.10% | 9.6천 |
|---|
| 2026.09.22 | ₩33,998 | ₩34,052 | ₩33,985 | ₩34,025 | +0.08% | 8.9천 |
|---|
| 2026.09.21 | ₩33,972 | ₩33,998 | ₩33,891 | ₩33,985 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩33,905 | ₩33,931 | ₩33,891 | ₩33,911 | +0.02% | 3.9천 |
|---|
| 2026.09.17 | ₩33,891 | ₩33,945 | ₩33,891 | ₩33,931 | +0.12% | 2.6천 |
|---|
| 2026.09.16 | ₩33,878 | ₩33,905 | ₩33,851 | ₩33,905 | +0.08% | 5.6천 |
|---|
| 2026.09.15 | ₩33,837 | ₩33,958 | ₩33,837 | ₩33,864 | +0.08% | 2.1천 |
|---|
| 2026.09.14 | ₩33,864 | ₩33,931 | ₩33,837 | ₩33,905 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩33,878 | ₩33,958 | ₩33,878 | ₩33,905 | +0.08% | 5.7천 |
|---|
| 2026.09.10 | ₩33,931 | ₩33,972 | ₩33,878 | ₩33,878 | -0.16% | 3.9천 |
|---|
| 2026.09.09 | ₩33,958 | ₩33,958 | ₩33,878 | ₩33,891 | -0.20% | 7.7천 |
|---|
| 2026.09.08 | ₩34,052 | ₩34,052 | ₩33,891 | ₩33,958 | -0.28% | 1만 |
|---|
| 2026.09.04 | ₩33,931 | ₩34,052 | ₩33,931 | ₩33,998 | +0.20% | 2.8천 |
|---|
| 2026.09.03 | ₩33,945 | ₩34,065 | ₩33,938 | ₩34,012 | +0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩33,918 | ₩33,972 | ₩33,864 | ₩33,945 | +0.08% | 4천 |
|---|
| 2026.09.01 | ₩33,891 | ₩33,918 | ₩33,864 | ₩33,898 | +0.02% | 1.7만 |
|---|
| 2026.08.31 | ₩33,824 | ₩33,918 | ₩33,824 | ₩33,864 | +0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩33,837 | ₩33,891 | ₩33,837 | ₩33,837 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩33,837 | ₩33,905 | ₩33,837 | ₩33,837 | 0.00% | 2천 |
|---|
| 2026.08.26 | ₩33,864 | ₩33,878 | ₩33,837 | ₩33,837 | -0.08% | 5.9천 |
|---|
| 2026.08.25 | ₩33,972 | ₩33,985 | ₩33,837 | ₩33,837 | -0.39% | 8.5천 |
|---|
| 2026.08.24 | ₩33,998 | ₩33,998 | ₩33,931 | ₩33,972 | -0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩33,931 | ₩33,998 | ₩33,931 | ₩33,972 | +0.12% | 7.8천 |
|---|
| 2026.08.20 | ₩33,878 | ₩33,985 | ₩33,878 | ₩33,931 | +0.16% | 9.9천 |
|---|
| 2026.08.19 | ₩33,797 | ₩33,992 | ₩33,797 | ₩33,958 | +0.48% | 7.4천 |
|---|
| 2026.08.18 | ₩33,797 | ₩33,958 | ₩33,797 | ₩33,824 | +0.08% | 1.1만 |
|---|
| 2026.08.17 | ₩33,864 | ₩33,972 | ₩33,772 | ₩33,772 | -0.27% | 7.4천 |
|---|
| 2026.08.14 | ₩33,663 | ₩33,965 | ₩33,596 | ₩33,784 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩33,717 | ₩33,784 | ₩33,677 | ₩33,784 | +0.20% | 5.2천 |
|---|
| 2026.08.12 | ₩33,663 | ₩33,690 | ₩33,611 | ₩33,690 | +0.08% | 6.4천 |
|---|
| 2026.08.11 | ₩33,663 | ₩33,677 | ₩33,623 | ₩33,663 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩33,730 | ₩33,730 | ₩33,690 | ₩33,730 | 0.00% | 9천 |
|---|
| 2026.08.07 | ₩33,609 | ₩33,717 | ₩33,596 | ₩33,650 | +0.12% | 6천 |
|---|
| 2026.08.06 | ₩33,650 | ₩33,703 | ₩33,596 | ₩33,623 | -0.08% | 1.3만 |
|---|
| 2026.08.05 | ₩33,623 | ₩33,717 | ₩33,596 | ₩33,703 | +0.24% | 8.3천 |
|---|
| 2026.08.04 | ₩33,677 | ₩33,717 | ₩33,663 | ₩33,677 | 0.00% | 3.4천 |
|---|
| 2026.08.03 | ₩33,596 | ₩33,730 | ₩33,596 | ₩33,677 | +0.24% | 1.1만 |
|---|
| 2026.07.31 | ₩33,583 | ₩33,650 | ₩33,583 | ₩33,596 | +0.04% | 9.4천 |
|---|
| 2026.07.30 | ₩34,280 | ₩34,293 | ₩34,173 | ₩34,293 | +0.04% | 8천 |
|---|
| 2026.07.29 | ₩34,293 | ₩34,314 | ₩34,200 | ₩34,307 | +0.04% | 8천 |
|---|
| 2026.07.28 | ₩34,267 | ₩34,273 | ₩34,226 | ₩34,267 | 0.00% | 9.9천 |
|---|
| 2026.07.27 | ₩34,307 | ₩34,307 | ₩34,213 | ₩34,280 | -0.08% | 2.1천 |
|---|
| 2026.07.24 | ₩34,092 | ₩34,253 | ₩34,092 | ₩34,253 | +0.47% | 4.7천 |
|---|
| 2026.07.23 | ₩34,307 | ₩34,307 | ₩34,139 | ₩34,146 | -0.47% | 6.1천 |
|---|
| 2026.07.22 | ₩34,166 | ₩34,200 | ₩34,133 | ₩34,198 | +0.09% | 2.8천 |
|---|
| 2026.07.21 | ₩34,200 | ₩34,247 | ₩34,200 | ₩34,247 | +0.14% | 400 |
|---|
| 2026.07.20 | ₩34,334 | ₩34,334 | ₩34,200 | ₩34,200 | -0.39% | 4.8천 |
|---|
| 2026.07.17 | ₩34,280 | ₩34,374 | ₩34,280 | ₩34,293 | +0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩34,306 | ₩34,334 | ₩34,280 | ₩34,280 | -0.07% | 4.9천 |
|---|
| 2026.07.15 | ₩34,354 | ₩34,361 | ₩34,307 | ₩34,307 | -0.14% | 7.8천 |
|---|
| 2026.07.14 | ₩34,200 | ₩34,334 | ₩34,200 | ₩34,320 | +0.35% | 9.3천 |
|---|
| 2026.07.13 | ₩34,253 | ₩34,293 | ₩34,253 | ₩34,287 | +0.10% | 3천 |
|---|
| 2026.07.10 | ₩34,173 | ₩34,240 | ₩34,080 | ₩34,240 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩34,173 | ₩34,198 | ₩34,012 | ₩34,159 | -0.04% | 5.3천 |
|---|
| 2026.07.08 | ₩34,052 | ₩34,146 | ₩34,052 | ₩34,092 | +0.12% | 4.5천 |
|---|
| 2026.07.07 | ₩34,103 | ₩34,186 | ₩34,103 | ₩34,173 | +0.20% | 2.9천 |
|---|
| 2026.07.06 | ₩33,931 | ₩34,200 | ₩33,931 | ₩34,106 | +0.51% | 6.6천 |
|---|
| 2026.07.02 | ₩33,905 | ₩34,139 | ₩33,905 | ₩34,065 | +0.47% | 2.3천 |
|---|
| 2026.07.01 | ₩33,907 | ₩34,079 | ₩33,907 | ₩34,039 | +0.39% | 3.2천 |
|---|
| 2026.06.30 | ₩33,958 | ₩34,133 | ₩33,918 | ₩34,092 | +0.39% | 1만 |
|---|
| 2026.06.29 | ₩34,032 | ₩34,039 | ₩33,891 | ₩33,942 | -0.26% | 8.2천 |
|---|
| 2026.06.26 | ₩33,972 | ₩34,099 | ₩33,972 | ₩34,079 | +0.32% | 2.7천 |
|---|
| 2026.06.25 | ₩33,958 | ₩34,133 | ₩33,958 | ₩34,079 | +0.36% | 6.1천 |
|---|
| 2026.06.24 | ₩33,958 | ₩34,039 | ₩33,931 | ₩34,025 | +0.20% | 2.5천 |
|---|
| 2026.06.23 | ₩33,958 | ₩33,958 | ₩33,898 | ₩33,958 | 0.00% | 3.2천 |
|---|
| 2026.06.22 | ₩33,898 | ₩33,930 | ₩33,851 | ₩33,851 | -0.14% | 2.8천 |
|---|
| 2026.06.18 | ₩33,811 | ₩33,985 | ₩33,811 | ₩33,905 | +0.28% | 5.7천 |
|---|
| 2026.06.17 | ₩33,871 | ₩33,918 | ₩33,811 | ₩33,864 | -0.02% | 2.3천 |
|---|
| 2026.06.16 | ₩33,797 | ₩33,898 | ₩33,788 | ₩33,864 | +0.20% | 3천 |
|---|
| 2026.06.15 | ₩33,797 | ₩33,878 | ₩33,596 | ₩33,837 | +0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩33,837 | ₩33,851 | ₩33,690 | ₩33,811 | -0.08% | 8.4천 |
|---|
| 2026.06.11 | ₩33,813 | ₩33,918 | ₩33,757 | ₩33,918 | +0.31% | 8.9천 |
|---|
| 2026.06.10 | ₩33,864 | ₩33,918 | ₩33,864 | ₩33,891 | +0.08% | 1.9천 |
|---|
| 2026.06.09 | ₩33,864 | ₩33,918 | ₩33,864 | ₩33,884 | +0.06% | 1.5천 |
|---|
| 2026.06.08 | ₩33,878 | ₩33,918 | ₩33,851 | ₩33,851 | -0.08% | 3.3천 |
|---|
| 2026.06.05 | ₩34,052 | ₩34,052 | ₩33,851 | ₩33,851 | -0.59% | 7.5천 |
|---|
| 2026.06.04 | ₩33,958 | ₩34,052 | ₩33,945 | ₩34,052 | +0.28% | 2.4천 |
|---|
| 2026.06.03 | ₩33,824 | ₩33,945 | ₩33,824 | ₩33,931 | +0.32% | 1천 |
|---|
| 2026.06.02 | ₩33,797 | ₩34,200 | ₩33,797 | ₩33,931 | +0.40% | 5.2천 |
|---|
| 2026.06.01 | ₩33,797 | ₩33,931 | ₩33,797 | ₩33,878 | +0.24% | 7.2천 |
|---|
| 2026.05.29 | ₩33,905 | ₩33,905 | ₩33,824 | ₩33,864 | -0.12% | 3.4천 |
|---|
| 2026.05.28 | ₩34,065 | ₩34,065 | ₩33,905 | ₩33,905 | -0.47% | 1.5천 |
|---|
| 2026.05.27 | ₩33,931 | ₩34,012 | ₩33,871 | ₩34,010 | +0.23% | 4천 |
|---|
| 2026.05.26 | ₩33,824 | ₩33,884 | ₩33,811 | ₩33,824 | 0.00% | 9.4천 |
|---|
| 2026.05.22 | ₩34,065 | ₩34,065 | ₩33,784 | ₩33,837 | -0.67% | 7천 |
|---|
| 2026.05.21 | ₩33,921 | ₩33,972 | ₩33,921 | ₩33,972 | +0.15% | 1.1천 |
|---|
| 2026.05.20 | ₩33,811 | ₩34,039 | ₩33,770 | ₩33,905 | +0.28% | 9.9천 |
|---|
| 2026.05.19 | ₩34,052 | ₩34,052 | ₩33,744 | ₩33,837 | -0.63% | 6.1천 |
|---|
| 2026.05.18 | ₩33,931 | ₩34,065 | ₩33,918 | ₩33,998 | +0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,797 | ₩33,864 | ₩33,797 | ₩33,864 | +0.20% | 1.8천 |
|---|
| 2026.05.14 | ₩33,824 | ₩33,878 | ₩33,824 | ₩33,824 | 0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩33,811 | ₩33,918 | ₩33,774 | ₩33,878 | +0.20% | 5천 |
|---|
| 2026.05.12 | ₩33,864 | ₩33,985 | ₩33,837 | ₩33,864 | 0.00% | 4.8천 |
|---|
| 2026.05.11 | ₩33,931 | ₩33,958 | ₩33,866 | ₩33,958 | +0.08% | 4천 |
|---|
| 2026.05.08 | ₩33,965 | ₩33,965 | ₩33,837 | ₩33,905 | -0.18% | 7.5천 |
|---|
| 2026.05.07 | ₩33,931 | ₩33,966 | ₩33,931 | ₩33,931 | 0.00% | 1.1천 |
|---|
| 2026.05.06 | ₩33,931 | ₩33,965 | ₩33,931 | ₩33,965 | +0.10% | 4천 |
|---|
| 2026.05.05 | ₩33,690 | ₩33,931 | ₩33,690 | ₩33,905 | +0.64% | 1.3만 |
|---|
| 2026.05.04 | ₩33,864 | ₩33,931 | ₩33,817 | ₩33,864 | 0.00% | 8.5천 |
|---|
| 2026.05.01 | ₩33,703 | ₩33,905 | ₩33,703 | ₩33,864 | +0.48% | 1.4만 |
|---|
| 2026.04.30 | ₩34,441 | ₩34,468 | ₩34,441 | ₩34,441 | 0.00% | 9.1천 |
|---|
| 2026.04.29 | ₩34,394 | ₩34,441 | ₩34,293 | ₩34,441 | +0.14% | 6.9천 |
|---|
| 2026.04.28 | ₩34,347 | ₩34,468 | ₩34,347 | ₩34,381 | +0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩34,441 | ₩34,441 | ₩34,293 | ₩34,414 | -0.08% | 2.9만 |
|---|
| 2026.04.24 | ₩34,441 | ₩34,535 | ₩34,401 | ₩34,448 | +0.02% | 4.2천 |
|---|
| 2026.04.23 | ₩34,441 | ₩34,441 | ₩34,334 | ₩34,401 | -0.12% | 6.9천 |
|---|
| 2026.04.22 | ₩34,441 | ₩34,495 | ₩34,314 | ₩34,441 | 0.00% | 6.5천 |
|---|
| 2026.04.21 | ₩34,374 | ₩34,589 | ₩34,374 | ₩34,575 | +0.59% | 9.8천 |
|---|
| 2026.04.20 | ₩34,428 | ₩34,495 | ₩34,226 | ₩34,495 | +0.19% | 1.4만 |
|---|
| 2026.04.17 | ₩34,320 | ₩34,468 | ₩34,320 | ₩34,428 | +0.31% | 2.2천 |
|---|
| 2026.04.16 | ₩34,253 | ₩34,454 | ₩34,240 | ₩34,401 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩34,166 | ₩34,438 | ₩34,139 | ₩34,438 | +0.80% | 8천 |
|---|
| 2026.04.14 | ₩34,092 | ₩34,320 | ₩34,092 | ₩34,247 | +0.45% | 9.4천 |
|---|
| 2026.04.13 | ₩34,065 | ₩34,133 | ₩34,065 | ₩34,092 | +0.08% | 6.4천 |
|---|
| 2026.04.10 | ₩33,958 | ₩34,133 | ₩33,958 | ₩34,133 | +0.51% | 3.7천 |
|---|
| 2026.04.09 | ₩34,025 | ₩34,045 | ₩33,958 | ₩34,045 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩33,797 | ₩34,039 | ₩33,797 | ₩34,039 | +0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩33,811 | ₩33,905 | ₩33,784 | ₩33,837 | +0.08% | 3.4천 |
|---|
| 2026.04.06 | ₩33,958 | ₩34,039 | ₩33,851 | ₩33,864 | -0.28% | 9.6천 |
|---|
| 2026.04.02 | ₩33,878 | ₩33,878 | ₩33,744 | ₩33,878 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩33,609 | ₩34,159 | ₩33,609 | ₩33,972 | +1.08% | 1.3만 |
|---|
| 2026.03.31 | ₩33,502 | ₩33,609 | ₩33,395 | ₩33,556 | +0.16% | 8천 |
|---|
| 2026.03.30 | ₩33,314 | ₩33,502 | ₩33,301 | ₩33,408 | +0.28% | 6.7천 |
|---|
| 2026.03.27 | ₩33,381 | ₩33,381 | ₩33,194 | ₩33,301 | -0.24% | 6.1천 |
|---|
| 2026.03.26 | ₩33,221 | ₩33,422 | ₩33,221 | ₩33,355 | +0.40% | 3.5천 |
|---|
| 2026.03.25 | ₩33,381 | ₩33,516 | ₩33,381 | ₩33,449 | +0.20% | 5.6천 |
|---|
| 2026.03.24 | ₩33,341 | ₩33,341 | ₩33,060 | ₩33,227 | -0.34% | 3.3만 |
|---|
| 2026.03.23 | ₩33,274 | ₩33,368 | ₩33,060 | ₩33,341 | +0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩33,563 | ₩33,596 | ₩33,060 | ₩33,207 | -1.06% | 4.8만 |
|---|
| 2026.03.19 | ₩33,744 | ₩33,770 | ₩33,489 | ₩33,596 | -0.44% | 2.1만 |
|---|
| 2026.03.18 | ₩33,958 | ₩33,972 | ₩33,730 | ₩33,770 | -0.55% | 9.4천 |
|---|
| 2026.03.17 | ₩33,864 | ₩33,864 | ₩33,797 | ₩33,797 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩33,837 | ₩33,891 | ₩33,837 | ₩33,864 | +0.08% | 3.9천 |
|---|
| 2026.03.13 | ₩33,878 | ₩34,023 | ₩33,851 | ₩33,918 | +0.12% | 2만 |
|---|
| 2026.03.12 | ₩34,092 | ₩34,092 | ₩33,864 | ₩33,864 | -0.67% | 3.8천 |
|---|
| 2026.03.11 | ₩34,036 | ₩34,036 | ₩33,931 | ₩33,931 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩34,106 | ₩34,106 | ₩33,931 | ₩34,025 | -0.24% | 3.7천 |
|---|
| 2026.03.09 | ₩34,065 | ₩34,065 | ₩33,866 | ₩34,039 | -0.08% | 8.9천 |
|---|
| 2026.03.06 | ₩33,945 | ₩34,045 | ₩33,864 | ₩33,985 | +0.12% | 9.4천 |
|---|
| 2026.03.05 | ₩33,982 | ₩33,982 | ₩33,905 | ₩33,905 | -0.23% | 5.8천 |
|---|
| 2026.03.04 | ₩33,985 | ₩33,985 | ₩33,905 | ₩33,945 | -0.12% | 600 |
|---|
| 2026.03.03 | ₩33,918 | ₩33,985 | ₩33,837 | ₩33,891 | -0.08% | 7.3천 |
|---|
| 2026.03.02 | ₩34,032 | ₩34,083 | ₩33,905 | ₩33,918 | -0.33% | 5.8천 |
|---|
| 2026.02.27 | ₩33,985 | ₩34,146 | ₩33,958 | ₩34,092 | +0.32% | 4.2천 |
|---|
| 2026.02.26 | ₩33,958 | ₩34,045 | ₩33,905 | ₩33,958 | 0.00% | 8.3천 |
|---|
| 2026.02.25 | ₩34,173 | ₩34,173 | ₩33,864 | ₩33,958 | -0.63% | 1.5만 |
|---|
| 2026.02.24 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩34,200 | ₩34,200 | ₩34,092 | ₩34,200 | 0.00% | 4.3천 |
|---|
| 2026.02.20 | ₩34,200 | ₩34,200 | ₩34,092 | ₩34,133 | -0.20% | 4.4천 |
|---|
| 2026.02.19 | ₩34,173 | ₩34,173 | ₩34,012 | ₩34,092 | -0.24% | 2.7천 |
|---|
| 2026.02.18 | ₩34,213 | ₩34,240 | ₩34,112 | ₩34,133 | -0.24% | 4.7천 |
|---|
| 2026.02.17 | ₩34,052 | ₩34,133 | ₩34,039 | ₩34,133 | +0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩34,068 | ₩34,153 | ₩33,958 | ₩34,039 | -0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩34,079 | ₩34,153 | ₩34,065 | ₩34,065 | -0.04% | 5.9천 |
|---|
| 2026.02.11 | ₩34,079 | ₩34,267 | ₩34,079 | ₩34,267 | +0.55% | 6.9천 |
|---|
| 2026.02.10 | ₩34,240 | ₩34,267 | ₩33,998 | ₩34,153 | -0.25% | 8.1천 |
|---|
| 2026.02.09 | ₩34,092 | ₩34,159 | ₩33,945 | ₩33,998 | -0.28% | 3.3천 |
|---|
| 2026.02.06 | ₩33,931 | ₩34,173 | ₩33,931 | ₩34,106 | +0.51% | 4.7천 |
|---|
| 2026.02.05 | ₩34,039 | ₩34,079 | ₩33,891 | ₩33,891 | -0.43% | 7.2천 |
|---|
| 2026.02.04 | ₩33,905 | ₩33,998 | ₩33,905 | ₩33,997 | +0.27% | 2.7천 |
|---|
| 2026.02.03 | ₩33,972 | ₩33,972 | ₩33,864 | ₩33,907 | -0.19% | 4.6천 |
|---|
| 2026.02.02 | ₩33,985 | ₩34,119 | ₩33,824 | ₩33,864 | -0.36% | 7.8천 |
|---|
| 2026.01.30 | ₩33,891 | ₩34,025 | ₩33,770 | ₩33,931 | +0.12% | 2.8만 |
|---|
| 2026.01.29 | ₩34,669 | ₩34,669 | ₩34,548 | ₩34,548 | -0.35% | 5.4천 |
|---|
| 2026.01.28 | ₩34,602 | ₩34,629 | ₩34,602 | ₩34,602 | 0.00% | 5.9천 |
|---|
| 2026.01.27 | ₩34,575 | ₩34,629 | ₩34,575 | ₩34,602 | +0.08% | 5.4천 |
|---|
| 2026.01.26 | ₩34,535 | ₩34,602 | ₩34,508 | ₩34,547 | +0.03% | 7.2천 |
|---|
| 2026.01.23 | ₩34,535 | ₩34,535 | ₩34,387 | ₩34,387 | -0.43% | 6.8천 |
|---|
| 2026.01.22 | ₩34,267 | ₩34,535 | ₩34,267 | ₩34,428 | +0.47% | 7.7천 |
|---|
| 2026.01.21 | ₩34,320 | ₩34,334 | ₩34,226 | ₩34,293 | -0.08% | 2.7천 |
|---|
| 2026.01.20 | ₩34,253 | ₩34,253 | ₩34,146 | ₩34,186 | -0.20% | 4.5천 |
|---|
| 2026.01.16 | ₩34,292 | ₩34,401 | ₩34,253 | ₩34,253 | -0.11% | 2.2천 |
|---|
| 2026.01.15 | ₩34,200 | ₩34,334 | ₩34,166 | ₩34,240 | +0.12% | 8.9천 |
|---|
| 2026.01.14 | ₩34,200 | ₩34,401 | ₩34,177 | ₩34,267 | +0.20% | 1.1만 |
|---|
| 2026.01.13 | ₩34,307 | ₩34,387 | ₩34,080 | ₩34,133 | -0.51% | 7.6천 |
|---|
| 2026.01.12 | ₩34,240 | ₩34,361 | ₩34,226 | ₩34,361 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩34,267 | ₩34,358 | ₩34,200 | ₩34,226 | -0.12% | 6.3천 |
|---|
| 2026.01.08 | ₩34,025 | ₩34,307 | ₩34,025 | ₩34,307 | +0.83% | 1.6만 |
|---|
| 2026.01.07 | ₩34,092 | ₩34,264 | ₩34,012 | ₩34,119 | +0.08% | 9.8천 |
|---|
| 2026.01.06 | ₩34,226 | ₩34,334 | ₩34,025 | ₩34,065 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩34,065 | ₩34,334 | ₩34,053 | ₩34,200 | +0.39% | 1.9만 |
|---|
| 2026.01.02 | ₩34,106 | ₩34,200 | ₩34,065 | ₩34,065 | -0.12% | 7.6천 |
|---|
| 2025.12.31 | ₩34,086 | ₩34,159 | ₩33,837 | ₩34,159 | +0.22% | 1.5만 |
|---|
| 2025.12.30 | ₩34,065 | ₩34,173 | ₩33,998 | ₩34,146 | +0.24% | 7.8천 |
|---|
| 2025.12.29 | ₩34,020 | ₩34,052 | ₩34,005 | ₩34,045 | +0.07% | 7.7천 |
|---|
| 2025.12.26 | ₩34,008 | ₩34,106 | ₩33,985 | ₩34,079 | +0.21% | 2.2천 |
|---|
| 2025.12.24 | ₩34,064 | ₩34,092 | ₩34,064 | ₩34,092 | +0.08% | 900 |
|---|
| 2025.12.23 | ₩34,039 | ₩34,119 | ₩33,864 | ₩33,878 | -0.47% | 9.2천 |
|---|
| 2025.12.22 | ₩34,198 | ₩34,198 | ₩33,837 | ₩33,958 | -0.70% | 1.5만 |
|---|
| 2025.12.19 | ₩34,200 | ₩34,200 | ₩34,123 | ₩34,123 | -0.22% | 1.6천 |
|---|
| 2025.12.18 | ₩34,170 | ₩34,200 | ₩34,078 | ₩34,173 | +0.01% | 2.8천 |
|---|
| 2025.12.17 | ₩34,173 | ₩34,200 | ₩34,072 | ₩34,134 | -0.11% | 6.4천 |
|---|
| 2025.12.16 | ₩34,092 | ₩34,186 | ₩34,047 | ₩34,065 | -0.08% | 7.6천 |
|---|
| 2025.12.15 | ₩34,065 | ₩34,133 | ₩33,945 | ₩33,945 | -0.35% | 1.3만 |
|---|
| 2025.12.12 | ₩34,025 | ₩34,059 | ₩33,931 | ₩33,931 | -0.28% | 6.6천 |
|---|
| 2025.12.11 | ₩33,950 | ₩33,985 | ₩33,931 | ₩33,972 | +0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩33,931 | ₩33,998 | ₩33,918 | ₩33,918 | -0.04% | 7.6천 |
|---|
| 2025.12.09 | ₩33,931 | ₩33,998 | ₩33,918 | ₩33,931 | 0.00% | 3.1천 |
|---|
| 2025.12.08 | ₩33,985 | ₩34,052 | ₩33,918 | ₩33,918 | -0.20% | 6.3천 |
|---|
| 2025.12.05 | ₩33,984 | ₩33,985 | ₩33,918 | ₩33,985 | +0.00% | 4.2천 |
|---|
| 2025.12.04 | ₩34,065 | ₩34,065 | ₩33,864 | ₩33,864 | -0.59% | 1만 |
|---|
| 2025.12.03 | ₩33,837 | ₩34,039 | ₩33,837 | ₩33,969 | +0.39% | 6.7천 |
|---|
| 2025.12.02 | ₩34,012 | ₩34,012 | ₩33,837 | ₩33,837 | -0.51% | 5천 |
|---|
| 2025.12.01 | ₩33,958 | ₩33,958 | ₩33,864 | ₩33,864 | -0.28% | 2.1천 |
|---|
| 2025.11.28 | ₩33,690 | ₩33,744 | ₩33,569 | ₩33,744 | +0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩33,556 | ₩33,690 | ₩33,556 | ₩33,690 | +0.40% | 1.2만 |
|---|
| 2025.11.25 | ₩33,529 | ₩33,663 | ₩33,475 | ₩33,542 | +0.04% | 1.4만 |
|---|
| 2025.11.24 | ₩33,596 | ₩33,677 | ₩33,569 | ₩33,609 | +0.04% | 9.8천 |
|---|
| 2025.11.21 | ₩33,596 | ₩33,703 | ₩33,569 | ₩33,583 | -0.04% | 1만 |
|---|
| 2025.11.20 | ₩33,556 | ₩33,663 | ₩33,529 | ₩33,569 | +0.04% | 1.2만 |
|---|
| 2025.11.19 | ₩33,584 | ₩33,584 | ₩33,529 | ₩33,542 | -0.12% | 2.4만 |
|---|
| 2025.11.18 | ₩33,609 | ₩33,650 | ₩33,261 | ₩33,529 | -0.24% | 7.2만 |
|---|
| 2025.11.17 | ₩34,065 | ₩34,065 | ₩33,462 | ₩33,569 | -1.46% | 5.6만 |
|---|
| 2025.11.14 | ₩33,998 | ₩33,998 | ₩33,878 | ₩33,878 | -0.36% | 2.4천 |
|---|
| 2025.11.13 | ₩33,891 | ₩34,119 | ₩33,864 | ₩34,012 | +0.36% | 1.5만 |
|---|
| 2025.11.12 | ₩33,901 | ₩33,957 | ₩33,901 | ₩33,918 | +0.05% | 6.9천 |
|---|
| 2025.11.11 | ₩33,905 | ₩34,025 | ₩33,824 | ₩33,918 | +0.04% | 8.7천 |
|---|
| 2025.11.10 | ₩33,811 | ₩33,972 | ₩33,804 | ₩33,905 | +0.28% | 7.9천 |
|---|
| 2025.11.07 | ₩33,663 | ₩33,931 | ₩33,596 | ₩33,730 | +0.20% | 1.9만 |
|---|
| 2025.11.06 | ₩33,945 | ₩33,960 | ₩33,690 | ₩33,717 | -0.67% | 2.6만 |
|---|
| 2025.11.05 | ₩33,864 | ₩34,025 | ₩33,797 | ₩33,945 | +0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩33,824 | ₩34,039 | ₩33,824 | ₩33,905 | +0.24% | 2.2만 |
|---|
| 2025.11.03 | ₩33,717 | ₩33,891 | ₩33,650 | ₩33,837 | +0.36% | 1.4만 |
|---|
| 2025.10.31 | ₩33,837 | ₩33,837 | ₩33,663 | ₩33,717 | -0.36% | 3.2만 |
|---|
| 2025.10.30 | ₩34,347 | ₩34,374 | ₩34,307 | ₩34,374 | +0.08% | 1.1만 |
|---|
| 2025.10.29 | ₩34,347 | ₩34,414 | ₩34,334 | ₩34,401 | +0.16% | 1만 |
|---|
| 2025.10.28 | ₩34,347 | ₩34,468 | ₩34,347 | ₩34,401 | +0.16% | 5.6천 |
|---|
| 2025.10.27 | ₩34,401 | ₩34,495 | ₩34,374 | ₩34,387 | -0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩34,401 | ₩34,401 | ₩34,361 | ₩34,401 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩34,454 | ₩34,454 | ₩34,374 | ₩34,374 | -0.23% | 1만 |
|---|
| 2025.10.22 | ₩34,441 | ₩34,441 | ₩34,320 | ₩34,320 | -0.35% | 3.3천 |
|---|
| 2025.10.21 | ₩34,401 | ₩34,405 | ₩34,334 | ₩34,334 | -0.19% | 6.3천 |
|---|
| 2025.10.20 | ₩34,267 | ₩34,468 | ₩34,267 | ₩34,428 | +0.47% | 2.1만 |
|---|
| 2025.10.17 | ₩34,188 | ₩34,334 | ₩34,146 | ₩34,241 | +0.16% | 1.1만 |
|---|
| 2025.10.16 | ₩34,280 | ₩34,280 | ₩34,133 | ₩34,133 | -0.43% | 8.1천 |
|---|
| 2025.10.15 | ₩34,240 | ₩34,307 | ₩34,226 | ₩34,226 | -0.04% | 8.6천 |
|---|
| 2025.10.14 | ₩34,280 | ₩34,280 | ₩34,226 | ₩34,226 | -0.16% | 4.3천 |
|---|
| 2025.10.13 | ₩34,240 | ₩34,323 | ₩34,226 | ₩34,280 | +0.12% | 7.8천 |
|---|
| 2025.10.10 | ₩34,173 | ₩34,240 | ₩34,119 | ₩34,226 | +0.16% | 6.9천 |
|---|