시장 데이터를 불러오는 중
전체 종목
Chimera Investment Corporation 8.875% Senior Notes due 2030 과거 주가
Chimera Investment Corporation 8.875% Senior Notes due 2030 · CIMP · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chimera Investment Corporation 8.875% Senior Notes due 2030 · CIMP · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,347 | ₩33,364 | ₩33,189 | ₩33,364 | +0.05% | 5.2천 |
| 2026.10.08 | ₩33,350 | ₩33,404 | ₩33,002 | ₩33,350 | 0.00% | 1.7만 |
| 2026.10.07 | ₩33,431 | ₩33,498 | ₩33,350 | ₩33,431 | 0.00% | 1.2만 |
| 2026.10.06 | ₩33,323 | ₩33,538 | ₩33,283 | ₩33,538 | +0.64% | 8.4천 |
| 2026.10.05 | ₩33,431 | ₩33,478 | ₩33,337 | ₩33,404 | -0.08% | 2.7만 |
| 2026.10.02 | ₩33,632 | ₩33,632 | ₩33,457 | ₩33,578 | -0.16% | 1.6만 |
| 2026.10.01 | ₩33,525 | ₩33,525 | ₩33,390 | ₩33,511 | -0.04% | 6.4천 |
| 2026.09.30 | ₩33,457 | ₩33,618 | ₩33,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,618 |
| +0.48% |
| 1.5만 |
| 2026.09.29 | ₩33,645 | ₩33,672 | ₩33,484 | ₩33,592 | -0.16% | 9.5천 |
|---|
| 2026.09.28 | ₩33,565 | ₩33,672 | ₩33,457 | ₩33,525 | -0.12% | 1.4만 |
|---|
| 2026.09.25 | ₩33,525 | ₩33,605 | ₩33,444 | ₩33,565 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩33,431 | ₩33,498 | ₩33,290 | ₩33,457 | +0.08% | 3.7만 |
|---|
| 2026.09.23 | ₩33,652 | ₩33,683 | ₩33,457 | ₩33,457 | -0.58% | 5.6천 |
|---|
| 2026.09.22 | ₩33,659 | ₩33,739 | ₩33,404 | ₩33,659 | 0.00% | 1.4만 |
|---|
| 2026.09.21 | ₩33,659 | ₩33,699 | ₩33,618 | ₩33,659 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩33,632 | ₩33,659 | ₩33,605 | ₩33,659 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩33,558 | ₩33,592 | ₩33,558 | ₩33,592 | +0.10% | 2.7천 |
|---|
| 2026.09.16 | ₩33,565 | ₩33,592 | ₩33,411 | ₩33,592 | +0.08% | 9.8천 |
|---|
| 2026.09.15 | ₩33,525 | ₩33,659 | ₩33,390 | ₩33,471 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩33,659 | ₩33,659 | ₩33,525 | ₩33,592 | -0.20% | 5.7천 |
|---|
| 2026.09.11 | ₩33,659 | ₩33,659 | ₩33,551 | ₩33,618 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,860 | ₩33,860 | ₩33,525 | ₩33,551 | -0.91% | 1.8만 |
|---|
| 2026.09.09 | ₩33,860 | ₩33,860 | ₩33,645 | ₩33,766 | -0.28% | 1만 |
|---|
| 2026.09.08 | ₩33,860 | ₩33,860 | ₩33,793 | ₩33,846 | -0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,826 | ₩33,860 | ₩33,793 | ₩33,860 | +0.10% | 2.6천 |
|---|
| 2026.09.03 | ₩33,860 | ₩33,860 | ₩33,842 | ₩33,860 | 0.00% | 2.9천 |
|---|
| 2026.09.02 | ₩33,860 | ₩33,860 | ₩33,659 | ₩33,793 | -0.20% | 3.3천 |
|---|
| 2026.09.01 | ₩33,538 | ₩34,007 | ₩33,538 | ₩33,833 | +0.88% | 2.7천 |
|---|
| 2026.08.31 | ₩33,752 | ₩33,873 | ₩33,712 | ₩33,873 | +0.36% | 8.6천 |
|---|
| 2026.08.28 | ₩33,913 | ₩33,913 | ₩33,820 | ₩33,820 | -0.28% | 4.2천 |
|---|
| 2026.08.27 | ₩33,987 | ₩34,115 | ₩33,846 | ₩33,887 | -0.30% | 7천 |
|---|
| 2026.08.26 | ₩33,846 | ₩34,047 | ₩33,846 | ₩33,987 | +0.42% | 8.9천 |
|---|
| 2026.08.25 | ₩33,846 | ₩33,927 | ₩33,846 | ₩33,887 | +0.12% | 5.5천 |
|---|
| 2026.08.24 | ₩33,793 | ₩33,887 | ₩33,699 | ₩33,759 | -0.10% | 4.6천 |
|---|
| 2026.08.21 | ₩33,793 | ₩33,793 | ₩33,578 | ₩33,592 | -0.60% | 2.3만 |
|---|
| 2026.08.20 | ₩33,820 | ₩33,820 | ₩33,712 | ₩33,712 | -0.32% | 3.1천 |
|---|
| 2026.08.19 | ₩33,884 | ₩33,887 | ₩33,820 | ₩33,820 | -0.19% | 4.1천 |
|---|
| 2026.08.18 | ₩33,833 | ₩33,893 | ₩33,833 | ₩33,893 | +0.18% | 5.4천 |
|---|
| 2026.08.17 | ₩33,927 | ₩33,927 | ₩33,833 | ₩33,833 | -0.28% | 7.7천 |
|---|
| 2026.08.14 | ₩33,752 | ₩33,927 | ₩33,752 | ₩33,840 | +0.26% | 8.9천 |
|---|
| 2026.08.13 | ₩33,672 | ₩33,712 | ₩33,645 | ₩33,681 | +0.03% | 6.9천 |
|---|
| 2026.08.12 | ₩33,571 | ₩33,703 | ₩33,551 | ₩33,679 | +0.32% | 5.2천 |
|---|
| 2026.08.11 | ₩33,672 | ₩33,676 | ₩33,551 | ₩33,551 | -0.36% | 9.3천 |
|---|
| 2026.08.10 | ₩33,712 | ₩33,712 | ₩33,632 | ₩33,672 | -0.12% | 4.8천 |
|---|
| 2026.08.07 | ₩33,525 | ₩33,659 | ₩33,525 | ₩33,659 | +0.40% | 8.5천 |
|---|
| 2026.08.06 | ₩33,752 | ₩33,752 | ₩33,525 | ₩33,525 | -0.68% | 6.4천 |
|---|
| 2026.08.05 | ₩33,592 | ₩33,900 | ₩33,589 | ₩33,793 | +0.60% | 1.2만 |
|---|
| 2026.08.04 | ₩33,578 | ₩33,592 | ₩33,538 | ₩33,578 | 0.00% | 3.5천 |
|---|
| 2026.08.03 | ₩33,672 | ₩33,672 | ₩33,474 | ₩33,538 | -0.40% | 1.1만 |
|---|
| 2026.07.31 | ₩33,726 | ₩33,726 | ₩33,444 | ₩33,726 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩34,061 | ₩34,128 | ₩34,061 | ₩34,128 | +0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩34,128 | ₩34,128 | ₩34,061 | ₩34,094 | -0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩34,168 | ₩34,168 | ₩34,128 | ₩34,128 | -0.12% | 1.3천 |
|---|
| 2026.07.27 | ₩34,061 | ₩34,179 | ₩34,021 | ₩34,141 | +0.24% | 4.6천 |
|---|
| 2026.07.24 | ₩33,954 | ₩34,074 | ₩33,954 | ₩34,007 | +0.16% | 1.7천 |
|---|
| 2026.07.23 | ₩34,061 | ₩34,074 | ₩33,947 | ₩34,074 | +0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩34,061 | ₩34,101 | ₩34,061 | ₩34,061 | 0.00% | 4.3천 |
|---|
| 2026.07.21 | ₩33,980 | ₩34,128 | ₩33,927 | ₩34,128 | +0.43% | 5.7천 |
|---|
| 2026.07.20 | ₩34,235 | ₩34,235 | ₩34,115 | ₩34,182 | -0.16% | 3.5천 |
|---|
| 2026.07.17 | ₩34,255 | ₩34,255 | ₩34,235 | ₩34,235 | -0.06% | 2.2천 |
|---|
| 2026.07.16 | ₩34,195 | ₩34,235 | ₩34,195 | ₩34,222 | +0.08% | 7.5천 |
|---|
| 2026.07.15 | ₩34,182 | ₩34,195 | ₩34,101 | ₩34,195 | +0.04% | 8천 |
|---|
| 2026.07.14 | ₩34,101 | ₩34,128 | ₩34,088 | ₩34,108 | +0.02% | 4.9천 |
|---|
| 2026.07.13 | ₩34,054 | ₩34,128 | ₩34,054 | ₩34,088 | +0.10% | 4.2천 |
|---|
| 2026.07.10 | ₩34,061 | ₩34,128 | ₩34,054 | ₩34,088 | +0.08% | 3.2천 |
|---|
| 2026.07.09 | ₩34,128 | ₩34,128 | ₩33,980 | ₩33,994 | -0.39% | 1.3만 |
|---|
| 2026.07.08 | ₩34,088 | ₩34,088 | ₩33,900 | ₩34,007 | -0.24% | 8.1천 |
|---|
| 2026.07.07 | ₩33,927 | ₩34,140 | ₩33,927 | ₩34,115 | +0.55% | 1.3만 |
|---|
| 2026.07.06 | ₩33,779 | ₩33,887 | ₩33,779 | ₩33,887 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩33,739 | ₩33,806 | ₩33,739 | ₩33,779 | +0.12% | 6.7천 |
|---|
| 2026.07.01 | ₩33,726 | ₩33,726 | ₩33,645 | ₩33,672 | -0.16% | 5.4천 |
|---|
| 2026.06.30 | ₩33,773 | ₩33,887 | ₩33,390 | ₩33,538 | -0.69% | 4.5만 |
|---|
| 2026.06.29 | ₩33,592 | ₩33,786 | ₩33,592 | ₩33,779 | +0.56% | 1.3만 |
|---|
| 2026.06.26 | ₩33,726 | ₩33,726 | ₩33,592 | ₩33,672 | -0.16% | 6.3천 |
|---|
| 2026.06.25 | ₩33,726 | ₩33,726 | ₩33,632 | ₩33,659 | -0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩33,699 | ₩33,712 | ₩33,672 | ₩33,699 | 0.00% | 2천 |
|---|
| 2026.06.23 | ₩33,672 | ₩33,712 | ₩33,659 | ₩33,672 | 0.00% | 5.2천 |
|---|
| 2026.06.22 | ₩33,766 | ₩33,782 | ₩33,726 | ₩33,726 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩33,779 | ₩33,846 | ₩33,659 | ₩33,659 | -0.36% | 1.1만 |
|---|
| 2026.06.17 | ₩33,692 | ₩33,793 | ₩33,672 | ₩33,712 | +0.06% | 5.3천 |
|---|
| 2026.06.16 | ₩33,598 | ₩33,659 | ₩33,598 | ₩33,659 | +0.18% | 2.8천 |
|---|
| 2026.06.15 | ₩33,525 | ₩33,779 | ₩33,525 | ₩33,685 | +0.48% | 1.7천 |
|---|
| 2026.06.12 | ₩33,779 | ₩33,779 | ₩33,457 | ₩33,457 | -0.95% | 6.8천 |
|---|
| 2026.06.11 | ₩33,726 | ₩33,726 | ₩33,491 | ₩33,525 | -0.60% | 1.2만 |
|---|
| 2026.06.10 | ₩33,685 | ₩33,726 | ₩33,525 | ₩33,538 | -0.44% | 6.6천 |
|---|
| 2026.06.09 | ₩33,739 | ₩33,833 | ₩33,685 | ₩33,685 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩33,739 | ₩33,793 | ₩33,659 | ₩33,659 | -0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩33,900 | ₩33,900 | ₩33,578 | ₩33,726 | -0.51% | 1.2만 |
|---|
| 2026.06.04 | ₩33,672 | ₩33,672 | ₩33,605 | ₩33,618 | -0.16% | 4.5천 |
|---|
| 2026.06.03 | ₩33,551 | ₩33,645 | ₩33,457 | ₩33,471 | -0.24% | 2.2만 |
|---|
| 2026.06.02 | ₩33,578 | ₩33,659 | ₩33,551 | ₩33,578 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩33,592 | ₩33,685 | ₩33,525 | ₩33,592 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩33,581 | ₩33,833 | ₩33,551 | ₩33,551 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩33,900 | ₩33,900 | ₩33,605 | ₩33,645 | -0.75% | 6.4천 |
|---|
| 2026.05.27 | ₩33,766 | ₩33,887 | ₩33,632 | ₩33,645 | -0.36% | 9.2천 |
|---|
| 2026.05.26 | ₩33,873 | ₩33,873 | ₩33,592 | ₩33,592 | -0.83% | 5.7천 |
|---|
| 2026.05.22 | ₩33,551 | ₩33,605 | ₩33,551 | ₩33,565 | +0.04% | 3.4천 |
|---|
| 2026.05.21 | ₩33,706 | ₩33,706 | ₩33,457 | ₩33,538 | -0.50% | 2.1만 |
|---|
| 2026.05.20 | ₩33,618 | ₩33,618 | ₩33,471 | ₩33,578 | -0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,592 | ₩33,632 | ₩33,457 | ₩33,464 | -0.38% | 3.3만 |
|---|
| 2026.05.18 | ₩33,565 | ₩33,806 | ₩33,565 | ₩33,625 | +0.18% | 1.7만 |
|---|
| 2026.05.15 | ₩33,793 | ₩33,846 | ₩33,525 | ₩33,551 | -0.71% | 2.2만 |
|---|
| 2026.05.14 | ₩33,685 | ₩33,711 | ₩33,645 | ₩33,659 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩33,685 | ₩33,712 | ₩33,659 | ₩33,685 | 0.00% | 5.3천 |
|---|
| 2026.05.12 | ₩33,752 | ₩33,766 | ₩33,645 | ₩33,668 | -0.25% | 1.2만 |
|---|
| 2026.05.11 | ₩33,766 | ₩33,887 | ₩33,659 | ₩33,692 | -0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩33,873 | ₩33,900 | ₩33,739 | ₩33,813 | -0.18% | 1.1만 |
|---|
| 2026.05.07 | ₩33,900 | ₩33,900 | ₩33,712 | ₩33,739 | -0.47% | 9.3천 |
|---|
| 2026.05.06 | ₩33,793 | ₩33,913 | ₩33,712 | ₩33,881 | +0.26% | 6.5천 |
|---|
| 2026.05.05 | ₩33,712 | ₩34,034 | ₩33,712 | ₩33,712 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩33,739 | ₩33,793 | ₩33,605 | ₩33,793 | +0.16% | 1.2만 |
|---|
| 2026.05.01 | ₩33,632 | ₩33,712 | ₩33,471 | ₩33,605 | -0.08% | 2만 |
|---|
| 2026.04.30 | ₩34,155 | ₩34,383 | ₩33,887 | ₩34,222 | +0.20% | 2.5만 |
|---|
| 2026.04.29 | ₩34,329 | ₩34,329 | ₩34,108 | ₩34,141 | -0.55% | 6.6천 |
|---|
| 2026.04.28 | ₩34,115 | ₩34,302 | ₩34,101 | ₩34,222 | +0.31% | 1.3만 |
|---|
| 2026.04.27 | ₩34,222 | ₩34,316 | ₩34,141 | ₩34,302 | +0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩34,195 | ₩34,329 | ₩34,141 | ₩34,255 | +0.18% | 1.6만 |
|---|
| 2026.04.23 | ₩34,088 | ₩34,182 | ₩34,061 | ₩34,061 | -0.08% | 5.5천 |
|---|
| 2026.04.22 | ₩33,967 | ₩34,061 | ₩33,954 | ₩34,061 | +0.28% | 4.6천 |
|---|
| 2026.04.21 | ₩33,980 | ₩34,061 | ₩33,860 | ₩33,927 | -0.16% | 1.6만 |
|---|
| 2026.04.20 | ₩34,061 | ₩34,148 | ₩33,994 | ₩33,994 | -0.20% | 1.1만 |
|---|
| 2026.04.17 | ₩33,927 | ₩34,047 | ₩33,779 | ₩34,021 | +0.28% | 2.4만 |
|---|
| 2026.04.16 | ₩34,088 | ₩34,208 | ₩33,927 | ₩33,927 | -0.47% | 2.1만 |
|---|
| 2026.04.15 | ₩33,551 | ₩34,182 | ₩33,546 | ₩34,115 | +1.68% | 1.8만 |
|---|
| 2026.04.14 | ₩33,498 | ₩33,699 | ₩33,431 | ₩33,565 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩33,471 | ₩33,551 | ₩33,377 | ₩33,417 | -0.16% | 1.6만 |
|---|
| 2026.04.10 | ₩33,578 | ₩33,645 | ₩33,431 | ₩33,511 | -0.20% | 2.6만 |
|---|
| 2026.04.09 | ₩33,659 | ₩33,659 | ₩33,578 | ₩33,578 | -0.24% | 8.8천 |
|---|
| 2026.04.08 | ₩33,323 | ₩33,525 | ₩33,323 | ₩33,525 | +0.60% | 1.4만 |
|---|
| 2026.04.07 | ₩33,471 | ₩33,471 | ₩33,203 | ₩33,256 | -0.64% | 9.6천 |
|---|
| 2026.04.06 | ₩33,270 | ₩33,592 | ₩33,189 | ₩33,337 | +0.20% | 1.1만 |
|---|
| 2026.04.02 | ₩33,216 | ₩33,323 | ₩32,988 | ₩33,216 | 0.00% | 1.8만 |
|---|
| 2026.04.01 | ₩32,814 | ₩33,256 | ₩32,814 | ₩33,216 | +1.23% | 7.1천 |
|---|
| 2026.03.31 | ₩32,827 | ₩33,793 | ₩32,733 | ₩32,800 | -0.08% | 2.1만 |
|---|
| 2026.03.30 | ₩32,666 | ₩32,854 | ₩32,666 | ₩32,820 | +0.47% | 1만 |
|---|
| 2026.03.27 | ₩32,908 | ₩32,975 | ₩32,599 | ₩32,599 | -0.94% | 8천 |
|---|
| 2026.03.26 | ₩32,894 | ₩32,894 | ₩32,800 | ₩32,800 | -0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩33,055 | ₩33,270 | ₩32,854 | ₩32,854 | -0.61% | 7천 |
|---|
| 2026.03.24 | ₩32,613 | ₩32,908 | ₩32,532 | ₩32,747 | +0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩32,961 | ₩33,283 | ₩32,519 | ₩32,841 | -0.37% | 5.2만 |
|---|
| 2026.03.20 | ₩33,109 | ₩33,122 | ₩32,841 | ₩32,961 | -0.45% | 2.9만 |
|---|
| 2026.03.19 | ₩33,162 | ₩33,189 | ₩32,988 | ₩33,042 | -0.36% | 5.8만 |
|---|
| 2026.03.18 | ₩33,122 | ₩33,256 | ₩32,988 | ₩33,069 | -0.16% | 2.5만 |
|---|
| 2026.03.17 | ₩33,323 | ₩33,377 | ₩33,082 | ₩33,095 | -0.68% | 6.5만 |
|---|
| 2026.03.16 | ₩33,377 | ₩33,484 | ₩33,283 | ₩33,323 | -0.16% | 2.5만 |
|---|
| 2026.03.13 | ₩33,511 | ₩33,665 | ₩33,364 | ₩33,364 | -0.44% | 2.5만 |
|---|
| 2026.03.12 | ₩33,551 | ₩33,779 | ₩33,498 | ₩33,498 | -0.16% | 1.5만 |
|---|
| 2026.03.11 | ₩33,618 | ₩33,685 | ₩33,417 | ₩33,498 | -0.36% | 1.4만 |
|---|
| 2026.03.10 | ₩33,632 | ₩33,672 | ₩33,390 | ₩33,484 | -0.44% | 4.5만 |
|---|
| 2026.03.09 | ₩33,525 | ₩33,632 | ₩33,364 | ₩33,632 | +0.32% | 5.4만 |
|---|
| 2026.03.06 | ₩33,605 | ₩33,685 | ₩33,538 | ₩33,632 | +0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,779 | ₩33,779 | ₩33,645 | ₩33,685 | -0.28% | 1.3만 |
|---|
| 2026.03.04 | ₩33,739 | ₩33,833 | ₩33,659 | ₩33,659 | -0.24% | 6.9천 |
|---|
| 2026.03.03 | ₩33,645 | ₩33,829 | ₩33,638 | ₩33,726 | +0.24% | 2.7만 |
|---|
| 2026.03.02 | ₩33,645 | ₩33,833 | ₩33,645 | ₩33,672 | +0.08% | 3.2만 |
|---|
| 2026.02.27 | ₩33,860 | ₩34,007 | ₩33,632 | ₩33,632 | -0.67% | 3.8만 |
|---|
| 2026.02.26 | ₩33,940 | ₩34,001 | ₩33,685 | ₩33,820 | -0.36% | 4.9만 |
|---|
| 2026.02.25 | ₩34,061 | ₩34,061 | ₩33,954 | ₩33,994 | -0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩34,007 | ₩34,155 | ₩33,967 | ₩34,021 | +0.04% | 2.3만 |
|---|
| 2026.02.23 | ₩34,141 | ₩34,316 | ₩33,994 | ₩34,074 | -0.20% | 1.9만 |
|---|
| 2026.02.20 | ₩34,208 | ₩34,329 | ₩34,047 | ₩34,329 | +0.35% | 2.9만 |
|---|
| 2026.02.19 | ₩34,115 | ₩34,222 | ₩34,007 | ₩34,208 | +0.28% | 1.8만 |
|---|
| 2026.02.18 | ₩33,954 | ₩34,074 | ₩33,954 | ₩34,074 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩33,954 | ₩34,025 | ₩33,900 | ₩33,980 | +0.08% | 4.3만 |
|---|
| 2026.02.13 | ₩33,860 | ₩33,927 | ₩33,793 | ₩33,927 | +0.20% | 4.8만 |
|---|
| 2026.02.12 | ₩33,766 | ₩33,900 | ₩33,766 | ₩33,900 | +0.40% | 6.6천 |
|---|
| 2026.02.11 | ₩33,793 | ₩33,954 | ₩33,752 | ₩33,900 | +0.32% | 4.8만 |
|---|
| 2026.02.10 | ₩33,685 | ₩33,927 | ₩33,672 | ₩33,726 | +0.12% | 5.8만 |
|---|
| 2026.02.09 | ₩33,712 | ₩33,712 | ₩33,618 | ₩33,645 | -0.20% | 1.8만 |
|---|
| 2026.02.06 | ₩33,634 | ₩33,712 | ₩33,578 | ₩33,712 | +0.23% | 3.9만 |
|---|
| 2026.02.05 | ₩33,551 | ₩33,632 | ₩33,551 | ₩33,617 | +0.20% | 2.4만 |
|---|
| 2026.02.04 | ₩33,498 | ₩33,632 | ₩33,452 | ₩33,605 | +0.32% | 4.3만 |
|---|
| 2026.02.03 | ₩33,484 | ₩33,511 | ₩33,445 | ₩33,484 | 0.00% | 3.4만 |
|---|
| 2026.02.02 | ₩33,444 | ₩33,565 | ₩33,404 | ₩33,431 | -0.04% | 4.2만 |
|---|
| 2026.01.30 | ₩33,390 | ₩33,471 | ₩33,364 | ₩33,431 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩33,954 | ₩34,140 | ₩33,913 | ₩34,061 | +0.32% | 6.1만 |
|---|
| 2026.01.28 | ₩34,101 | ₩34,155 | ₩34,034 | ₩34,034 | -0.20% | 4.9만 |
|---|
| 2026.01.27 | ₩33,994 | ₩34,141 | ₩33,887 | ₩34,088 | +0.28% | 7.7만 |
|---|
| 2026.01.26 | ₩33,779 | ₩34,074 | ₩33,779 | ₩34,038 | +0.77% | 4.1만 |
|---|
| 2026.01.23 | ₩33,766 | ₩33,927 | ₩33,766 | ₩33,927 | +0.48% | 3.1만 |
|---|
| 2026.01.22 | ₩33,632 | ₩33,779 | ₩33,584 | ₩33,766 | +0.40% | 4.6만 |
|---|
| 2026.01.21 | ₩33,551 | ₩33,632 | ₩33,525 | ₩33,632 | +0.24% | 3.4만 |
|---|
| 2026.01.20 | ₩33,659 | ₩33,726 | ₩33,498 | ₩33,538 | -0.36% | 3.9만 |
|---|
| 2026.01.16 | ₩33,645 | ₩33,755 | ₩33,612 | ₩33,699 | +0.16% | 1.8만 |
|---|
| 2026.01.15 | ₩33,632 | ₩33,645 | ₩33,578 | ₩33,605 | -0.08% | 4.3만 |
|---|
| 2026.01.14 | ₩33,592 | ₩33,659 | ₩33,565 | ₩33,578 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩33,618 | ₩33,672 | ₩33,565 | ₩33,605 | -0.04% | 5.1만 |
|---|
| 2026.01.12 | ₩33,605 | ₩33,618 | ₩33,525 | ₩33,618 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩33,605 | ₩33,616 | ₩33,565 | ₩33,592 | -0.04% | 3.4만 |
|---|
| 2026.01.08 | ₩33,632 | ₩33,659 | ₩33,565 | ₩33,605 | -0.08% | 2.8만 |
|---|
| 2026.01.07 | ₩33,645 | ₩33,659 | ₩33,578 | ₩33,592 | -0.16% | 3.4만 |
|---|
| 2026.01.06 | ₩33,645 | ₩33,766 | ₩33,565 | ₩33,645 | 0.00% | 4.2만 |
|---|
| 2026.01.05 | ₩33,699 | ₩33,766 | ₩33,618 | ₩33,712 | +0.04% | 2.4만 |
|---|
| 2026.01.02 | ₩33,726 | ₩33,806 | ₩33,645 | ₩33,659 | -0.20% | 1.8만 |
|---|
| 2025.12.31 | ₩33,726 | ₩33,806 | ₩33,625 | ₩33,659 | -0.20% | 1.6만 |
|---|
| 2025.12.30 | ₩33,525 | ₩33,645 | ₩33,525 | ₩33,538 | +0.04% | 4.1만 |
|---|
| 2025.12.29 | ₩33,659 | ₩33,659 | ₩33,490 | ₩33,538 | -0.36% | 4.4만 |
|---|
| 2025.12.26 | ₩33,592 | ₩33,645 | ₩33,565 | ₩33,645 | +0.16% | 2만 |
|---|
| 2025.12.24 | ₩33,605 | ₩33,620 | ₩33,511 | ₩33,605 | 0.00% | 7.4천 |
|---|
| 2025.12.23 | ₩33,553 | ₩33,672 | ₩33,538 | ₩33,578 | +0.08% | 2.8만 |
|---|
| 2025.12.22 | ₩33,565 | ₩33,565 | ₩33,511 | ₩33,538 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩33,565 | ₩33,565 | ₩33,519 | ₩33,525 | -0.12% | 3.1만 |
|---|
| 2025.12.18 | ₩33,538 | ₩33,659 | ₩33,531 | ₩33,565 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,498 | ₩33,538 | ₩33,457 | ₩33,538 | +0.12% | 1.8만 |
|---|
| 2025.12.16 | ₩33,498 | ₩33,538 | ₩33,431 | ₩33,444 | -0.16% | 4.5만 |
|---|
| 2025.12.15 | ₩33,525 | ₩33,538 | ₩33,471 | ₩33,498 | -0.08% | 3.1만 |
|---|
| 2025.12.12 | ₩33,525 | ₩33,538 | ₩33,457 | ₩33,457 | -0.20% | 5.9만 |
|---|
| 2025.12.11 | ₩33,484 | ₩33,511 | ₩33,417 | ₩33,484 | 0.00% | 7.7만 |
|---|
| 2025.12.10 | ₩33,538 | ₩33,538 | ₩33,417 | ₩33,471 | -0.20% | 4.1만 |
|---|
| 2025.12.09 | ₩33,538 | ₩33,538 | ₩33,471 | ₩33,471 | -0.20% | 2만 |
|---|
| 2025.12.08 | ₩33,592 | ₩33,592 | ₩33,471 | ₩33,484 | -0.32% | 3.5만 |
|---|
| 2025.12.05 | ₩33,538 | ₩33,538 | ₩33,471 | ₩33,498 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩33,554 | ₩33,592 | ₩33,491 | ₩33,538 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩33,558 | ₩33,592 | ₩33,525 | ₩33,525 | -0.10% | 1.8만 |
|---|
| 2025.12.02 | ₩33,538 | ₩33,592 | ₩33,486 | ₩33,525 | -0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩33,525 | ₩33,551 | ₩33,525 | ₩33,525 | 0.00% | 9.7천 |
|---|
| 2025.11.28 | ₩33,431 | ₩33,498 | ₩33,431 | ₩33,498 | +0.20% | 8.2천 |
|---|
| 2025.11.26 | ₩33,350 | ₩33,390 | ₩33,337 | ₩33,350 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩33,323 | ₩33,390 | ₩33,323 | ₩33,333 | +0.03% | 6.4천 |
|---|
| 2025.11.24 | ₩33,364 | ₩33,417 | ₩33,256 | ₩33,323 | -0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩33,457 | ₩33,457 | ₩33,183 | ₩33,283 | -0.52% | 3.8만 |
|---|
| 2025.11.20 | ₩33,589 | ₩33,589 | ₩33,343 | ₩33,350 | -0.71% | 9천 |
|---|
| 2025.11.19 | ₩33,457 | ₩33,632 | ₩33,384 | ₩33,498 | +0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,511 | ₩33,511 | ₩33,319 | ₩33,431 | -0.24% | 2.3만 |
|---|
| 2025.11.17 | ₩33,618 | ₩33,618 | ₩33,417 | ₩33,511 | -0.32% | 3.8만 |
|---|
| 2025.11.14 | ₩33,592 | ₩33,632 | ₩33,578 | ₩33,618 | +0.08% | 8.9천 |
|---|
| 2025.11.13 | ₩33,659 | ₩33,672 | ₩33,592 | ₩33,605 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩33,618 | ₩33,645 | ₩33,578 | ₩33,612 | -0.02% | 1.3만 |
|---|
| 2025.11.11 | ₩33,685 | ₩33,685 | ₩33,404 | ₩33,618 | -0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩33,685 | ₩33,793 | ₩33,605 | ₩33,659 | -0.08% | 1.2만 |
|---|
| 2025.11.07 | ₩33,671 | ₩33,699 | ₩33,645 | ₩33,685 | +0.04% | 8.8천 |
|---|
| 2025.11.06 | ₩33,565 | ₩33,685 | ₩33,551 | ₩33,672 | +0.32% | 1.4만 |
|---|
| 2025.11.05 | ₩33,498 | ₩33,712 | ₩33,498 | ₩33,672 | +0.52% | 1.2만 |
|---|
| 2025.11.04 | ₩33,525 | ₩33,592 | ₩33,498 | ₩33,538 | +0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩33,431 | ₩33,618 | ₩33,390 | ₩33,525 | +0.28% | 2만 |
|---|
| 2025.10.31 | ₩33,364 | ₩33,498 | ₩33,297 | ₩33,297 | -0.20% | 4.5만 |
|---|
| 2025.10.30 | ₩33,618 | ₩33,699 | ₩33,618 | ₩33,659 | +0.12% | 2만 |
|---|
| 2025.10.29 | ₩33,726 | ₩33,766 | ₩33,618 | ₩33,659 | -0.20% | 3만 |
|---|
| 2025.10.28 | ₩33,726 | ₩33,739 | ₩33,659 | ₩33,699 | -0.08% | 4.1만 |
|---|
| 2025.10.27 | ₩33,833 | ₩33,833 | ₩33,659 | ₩33,726 | -0.32% | 11.1만 |
|---|
| 2025.10.24 | ₩33,860 | ₩33,860 | ₩33,699 | ₩33,712 | -0.44% | 1.6만 |
|---|
| 2025.10.23 | ₩33,752 | ₩33,766 | ₩33,672 | ₩33,739 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩33,846 | ₩33,860 | ₩33,565 | ₩33,659 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩33,825 | ₩33,860 | ₩33,759 | ₩33,833 | +0.02% | 9.5천 |
|---|
| 2025.10.20 | ₩33,592 | ₩33,726 | ₩33,557 | ₩33,726 | +0.40% | 3.7만 |
|---|
| 2025.10.17 | ₩33,551 | ₩33,592 | ₩33,511 | ₩33,592 | +0.12% | 2.4만 |
|---|
| 2025.10.16 | ₩33,592 | ₩33,592 | ₩33,525 | ₩33,551 | -0.12% | 1.3만 |
|---|
| 2025.10.15 | ₩33,592 | ₩33,592 | ₩33,482 | ₩33,565 | -0.08% | 4.8만 |
|---|
| 2025.10.14 | ₩33,592 | ₩33,632 | ₩33,457 | ₩33,525 | -0.20% | 4.5만 |
|---|
| 2025.10.13 | ₩33,672 | ₩33,712 | ₩33,551 | ₩33,565 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩33,638 | ₩33,685 | ₩33,457 | ₩33,484 | -0.46% | 4.1만 |
|---|