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 | ₩33,332 | ₩33,348 | ₩33,174 | ₩33,348 | +0.05% | 5.2천 |
| 2026.10.08 | ₩33,335 | ₩33,388 | ₩32,986 | ₩33,335 | 0.00% | 1.7만 |
| 2026.10.07 | ₩33,415 | ₩33,482 | ₩33,335 | ₩33,415 | 0.00% | 1.2만 |
| 2026.10.06 | ₩33,308 | ₩33,522 | ₩33,267 | ₩33,522 | +0.64% | 8.4천 |
| 2026.10.05 | ₩33,415 | ₩33,462 | ₩33,321 | ₩33,388 | -0.08% | 2.7만 |
| 2026.10.02 | ₩33,616 | ₩33,616 | ₩33,442 | ₩33,562 | -0.16% | 1.6만 |
| 2026.10.01 | ₩33,509 | ₩33,509 | ₩33,375 | ₩33,495 | -0.04% | 6.4천 |
| 2026.09.30 | ₩33,442 | ₩33,603 | ₩33,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,603 |
| +0.48% |
| 1.5만 |
| 2026.09.29 | ₩33,629 | ₩33,656 | ₩33,469 | ₩33,576 | -0.16% | 9.5천 |
|---|
| 2026.09.28 | ₩33,549 | ₩33,656 | ₩33,442 | ₩33,509 | -0.12% | 1.4만 |
|---|
| 2026.09.25 | ₩33,509 | ₩33,589 | ₩33,428 | ₩33,549 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩33,415 | ₩33,482 | ₩33,274 | ₩33,442 | +0.08% | 3.7만 |
|---|
| 2026.09.23 | ₩33,636 | ₩33,667 | ₩33,442 | ₩33,442 | -0.58% | 5.6천 |
|---|
| 2026.09.22 | ₩33,643 | ₩33,723 | ₩33,388 | ₩33,643 | 0.00% | 1.4만 |
|---|
| 2026.09.21 | ₩33,643 | ₩33,683 | ₩33,603 | ₩33,643 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩33,616 | ₩33,643 | ₩33,589 | ₩33,643 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩33,542 | ₩33,576 | ₩33,542 | ₩33,576 | +0.10% | 2.7천 |
|---|
| 2026.09.16 | ₩33,549 | ₩33,576 | ₩33,395 | ₩33,576 | +0.08% | 9.8천 |
|---|
| 2026.09.15 | ₩33,509 | ₩33,643 | ₩33,375 | ₩33,455 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩33,643 | ₩33,643 | ₩33,509 | ₩33,576 | -0.20% | 5.7천 |
|---|
| 2026.09.11 | ₩33,643 | ₩33,643 | ₩33,536 | ₩33,603 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,844 | ₩33,844 | ₩33,509 | ₩33,536 | -0.91% | 1.8만 |
|---|
| 2026.09.09 | ₩33,844 | ₩33,844 | ₩33,629 | ₩33,750 | -0.28% | 1만 |
|---|
| 2026.09.08 | ₩33,844 | ₩33,844 | ₩33,777 | ₩33,830 | -0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,810 | ₩33,844 | ₩33,777 | ₩33,844 | +0.10% | 2.6천 |
|---|
| 2026.09.03 | ₩33,844 | ₩33,844 | ₩33,826 | ₩33,844 | 0.00% | 2.9천 |
|---|
| 2026.09.02 | ₩33,844 | ₩33,844 | ₩33,643 | ₩33,777 | -0.20% | 3.3천 |
|---|
| 2026.09.01 | ₩33,522 | ₩33,991 | ₩33,522 | ₩33,817 | +0.88% | 2.7천 |
|---|
| 2026.08.31 | ₩33,737 | ₩33,857 | ₩33,696 | ₩33,857 | +0.36% | 8.6천 |
|---|
| 2026.08.28 | ₩33,897 | ₩33,897 | ₩33,804 | ₩33,804 | -0.28% | 4.2천 |
|---|
| 2026.08.27 | ₩33,971 | ₩34,099 | ₩33,830 | ₩33,871 | -0.30% | 7천 |
|---|
| 2026.08.26 | ₩33,830 | ₩34,031 | ₩33,830 | ₩33,971 | +0.42% | 8.9천 |
|---|
| 2026.08.25 | ₩33,830 | ₩33,911 | ₩33,830 | ₩33,871 | +0.12% | 5.5천 |
|---|
| 2026.08.24 | ₩33,777 | ₩33,871 | ₩33,683 | ₩33,743 | -0.10% | 4.6천 |
|---|
| 2026.08.21 | ₩33,777 | ₩33,777 | ₩33,562 | ₩33,576 | -0.60% | 2.3만 |
|---|
| 2026.08.20 | ₩33,804 | ₩33,804 | ₩33,696 | ₩33,696 | -0.32% | 3.1천 |
|---|
| 2026.08.19 | ₩33,868 | ₩33,871 | ₩33,804 | ₩33,804 | -0.19% | 4.1천 |
|---|
| 2026.08.18 | ₩33,817 | ₩33,877 | ₩33,817 | ₩33,877 | +0.18% | 5.4천 |
|---|
| 2026.08.17 | ₩33,911 | ₩33,911 | ₩33,817 | ₩33,817 | -0.28% | 7.7천 |
|---|
| 2026.08.14 | ₩33,737 | ₩33,911 | ₩33,737 | ₩33,824 | +0.26% | 8.9천 |
|---|
| 2026.08.13 | ₩33,656 | ₩33,696 | ₩33,629 | ₩33,666 | +0.03% | 6.9천 |
|---|
| 2026.08.12 | ₩33,556 | ₩33,687 | ₩33,536 | ₩33,663 | +0.32% | 5.2천 |
|---|
| 2026.08.11 | ₩33,656 | ₩33,660 | ₩33,536 | ₩33,536 | -0.36% | 9.3천 |
|---|
| 2026.08.10 | ₩33,696 | ₩33,696 | ₩33,616 | ₩33,656 | -0.12% | 4.8천 |
|---|
| 2026.08.07 | ₩33,509 | ₩33,643 | ₩33,509 | ₩33,643 | +0.40% | 8.5천 |
|---|
| 2026.08.06 | ₩33,737 | ₩33,737 | ₩33,509 | ₩33,509 | -0.68% | 6.4천 |
|---|
| 2026.08.05 | ₩33,576 | ₩33,884 | ₩33,573 | ₩33,777 | +0.60% | 1.2만 |
|---|
| 2026.08.04 | ₩33,562 | ₩33,576 | ₩33,522 | ₩33,562 | 0.00% | 3.5천 |
|---|
| 2026.08.03 | ₩33,656 | ₩33,656 | ₩33,458 | ₩33,522 | -0.40% | 1.1만 |
|---|
| 2026.07.31 | ₩33,710 | ₩33,710 | ₩33,428 | ₩33,710 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩34,045 | ₩34,112 | ₩34,045 | ₩34,112 | +0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩34,112 | ₩34,112 | ₩34,045 | ₩34,078 | -0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩34,152 | ₩34,152 | ₩34,112 | ₩34,112 | -0.12% | 1.3천 |
|---|
| 2026.07.27 | ₩34,045 | ₩34,163 | ₩34,005 | ₩34,125 | +0.24% | 4.6천 |
|---|
| 2026.07.24 | ₩33,938 | ₩34,058 | ₩33,938 | ₩33,991 | +0.16% | 1.7천 |
|---|
| 2026.07.23 | ₩34,045 | ₩34,058 | ₩33,931 | ₩34,058 | +0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩34,045 | ₩34,085 | ₩34,045 | ₩34,045 | 0.00% | 4.3천 |
|---|
| 2026.07.21 | ₩33,964 | ₩34,112 | ₩33,911 | ₩34,112 | +0.43% | 5.7천 |
|---|
| 2026.07.20 | ₩34,219 | ₩34,219 | ₩34,099 | ₩34,166 | -0.16% | 3.5천 |
|---|
| 2026.07.17 | ₩34,239 | ₩34,239 | ₩34,219 | ₩34,219 | -0.06% | 2.2천 |
|---|
| 2026.07.16 | ₩34,179 | ₩34,219 | ₩34,179 | ₩34,206 | +0.08% | 7.5천 |
|---|
| 2026.07.15 | ₩34,166 | ₩34,179 | ₩34,085 | ₩34,179 | +0.04% | 8천 |
|---|
| 2026.07.14 | ₩34,085 | ₩34,112 | ₩34,072 | ₩34,092 | +0.02% | 4.9천 |
|---|
| 2026.07.13 | ₩34,038 | ₩34,112 | ₩34,038 | ₩34,072 | +0.10% | 4.2천 |
|---|
| 2026.07.10 | ₩34,045 | ₩34,112 | ₩34,038 | ₩34,072 | +0.08% | 3.2천 |
|---|
| 2026.07.09 | ₩34,112 | ₩34,112 | ₩33,964 | ₩33,978 | -0.39% | 1.3만 |
|---|
| 2026.07.08 | ₩34,072 | ₩34,072 | ₩33,884 | ₩33,991 | -0.24% | 8.1천 |
|---|
| 2026.07.07 | ₩33,911 | ₩34,124 | ₩33,911 | ₩34,099 | +0.55% | 1.3만 |
|---|
| 2026.07.06 | ₩33,763 | ₩33,871 | ₩33,763 | ₩33,871 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩33,723 | ₩33,790 | ₩33,723 | ₩33,763 | +0.12% | 6.7천 |
|---|
| 2026.07.01 | ₩33,710 | ₩33,710 | ₩33,629 | ₩33,656 | -0.16% | 5.4천 |
|---|
| 2026.06.30 | ₩33,757 | ₩33,871 | ₩33,375 | ₩33,522 | -0.69% | 4.5만 |
|---|
| 2026.06.29 | ₩33,576 | ₩33,770 | ₩33,576 | ₩33,763 | +0.56% | 1.3만 |
|---|
| 2026.06.26 | ₩33,710 | ₩33,710 | ₩33,576 | ₩33,656 | -0.16% | 6.3천 |
|---|
| 2026.06.25 | ₩33,710 | ₩33,710 | ₩33,616 | ₩33,643 | -0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩33,683 | ₩33,696 | ₩33,656 | ₩33,683 | 0.00% | 2천 |
|---|
| 2026.06.23 | ₩33,656 | ₩33,696 | ₩33,643 | ₩33,656 | 0.00% | 5.2천 |
|---|
| 2026.06.22 | ₩33,750 | ₩33,766 | ₩33,710 | ₩33,710 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩33,763 | ₩33,830 | ₩33,643 | ₩33,643 | -0.36% | 1.1만 |
|---|
| 2026.06.17 | ₩33,676 | ₩33,777 | ₩33,656 | ₩33,696 | +0.06% | 5.3천 |
|---|
| 2026.06.16 | ₩33,582 | ₩33,643 | ₩33,582 | ₩33,643 | +0.18% | 2.8천 |
|---|
| 2026.06.15 | ₩33,509 | ₩33,763 | ₩33,509 | ₩33,670 | +0.48% | 1.7천 |
|---|
| 2026.06.12 | ₩33,763 | ₩33,763 | ₩33,442 | ₩33,442 | -0.95% | 6.8천 |
|---|
| 2026.06.11 | ₩33,710 | ₩33,710 | ₩33,475 | ₩33,509 | -0.60% | 1.2만 |
|---|
| 2026.06.10 | ₩33,670 | ₩33,710 | ₩33,509 | ₩33,522 | -0.44% | 6.6천 |
|---|
| 2026.06.09 | ₩33,723 | ₩33,817 | ₩33,670 | ₩33,670 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩33,723 | ₩33,777 | ₩33,643 | ₩33,643 | -0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩33,884 | ₩33,884 | ₩33,562 | ₩33,710 | -0.51% | 1.2만 |
|---|
| 2026.06.04 | ₩33,656 | ₩33,656 | ₩33,589 | ₩33,603 | -0.16% | 4.5천 |
|---|
| 2026.06.03 | ₩33,536 | ₩33,629 | ₩33,442 | ₩33,455 | -0.24% | 2.2만 |
|---|
| 2026.06.02 | ₩33,562 | ₩33,643 | ₩33,536 | ₩33,562 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩33,576 | ₩33,670 | ₩33,509 | ₩33,576 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩33,565 | ₩33,817 | ₩33,536 | ₩33,536 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩33,884 | ₩33,884 | ₩33,589 | ₩33,629 | -0.75% | 6.4천 |
|---|
| 2026.05.27 | ₩33,750 | ₩33,871 | ₩33,616 | ₩33,629 | -0.36% | 9.2천 |
|---|
| 2026.05.26 | ₩33,857 | ₩33,857 | ₩33,576 | ₩33,576 | -0.83% | 5.7천 |
|---|
| 2026.05.22 | ₩33,536 | ₩33,589 | ₩33,536 | ₩33,549 | +0.04% | 3.4천 |
|---|
| 2026.05.21 | ₩33,690 | ₩33,690 | ₩33,442 | ₩33,522 | -0.50% | 2.1만 |
|---|
| 2026.05.20 | ₩33,603 | ₩33,603 | ₩33,455 | ₩33,562 | -0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,576 | ₩33,616 | ₩33,442 | ₩33,448 | -0.38% | 3.3만 |
|---|
| 2026.05.18 | ₩33,549 | ₩33,790 | ₩33,549 | ₩33,609 | +0.18% | 1.7만 |
|---|
| 2026.05.15 | ₩33,777 | ₩33,830 | ₩33,509 | ₩33,536 | -0.71% | 2.2만 |
|---|
| 2026.05.14 | ₩33,670 | ₩33,695 | ₩33,629 | ₩33,643 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩33,670 | ₩33,696 | ₩33,643 | ₩33,670 | 0.00% | 5.3천 |
|---|
| 2026.05.12 | ₩33,737 | ₩33,750 | ₩33,629 | ₩33,652 | -0.25% | 1.2만 |
|---|
| 2026.05.11 | ₩33,750 | ₩33,871 | ₩33,643 | ₩33,676 | -0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩33,857 | ₩33,884 | ₩33,723 | ₩33,797 | -0.18% | 1.1만 |
|---|
| 2026.05.07 | ₩33,884 | ₩33,884 | ₩33,696 | ₩33,723 | -0.47% | 9.3천 |
|---|
| 2026.05.06 | ₩33,777 | ₩33,897 | ₩33,696 | ₩33,865 | +0.26% | 6.5천 |
|---|
| 2026.05.05 | ₩33,696 | ₩34,018 | ₩33,696 | ₩33,696 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩33,723 | ₩33,777 | ₩33,589 | ₩33,777 | +0.16% | 1.2만 |
|---|
| 2026.05.01 | ₩33,616 | ₩33,696 | ₩33,455 | ₩33,589 | -0.08% | 2만 |
|---|
| 2026.04.30 | ₩34,139 | ₩34,367 | ₩33,871 | ₩34,206 | +0.20% | 2.5만 |
|---|
| 2026.04.29 | ₩34,313 | ₩34,313 | ₩34,092 | ₩34,125 | -0.55% | 6.6천 |
|---|
| 2026.04.28 | ₩34,099 | ₩34,286 | ₩34,085 | ₩34,206 | +0.31% | 1.3만 |
|---|
| 2026.04.27 | ₩34,206 | ₩34,300 | ₩34,125 | ₩34,286 | +0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩34,179 | ₩34,313 | ₩34,125 | ₩34,239 | +0.18% | 1.6만 |
|---|
| 2026.04.23 | ₩34,072 | ₩34,166 | ₩34,045 | ₩34,045 | -0.08% | 5.5천 |
|---|
| 2026.04.22 | ₩33,951 | ₩34,045 | ₩33,938 | ₩34,045 | +0.28% | 4.6천 |
|---|
| 2026.04.21 | ₩33,964 | ₩34,045 | ₩33,844 | ₩33,911 | -0.16% | 1.6만 |
|---|
| 2026.04.20 | ₩34,045 | ₩34,132 | ₩33,978 | ₩33,978 | -0.20% | 1.1만 |
|---|
| 2026.04.17 | ₩33,911 | ₩34,031 | ₩33,763 | ₩34,005 | +0.28% | 2.4만 |
|---|
| 2026.04.16 | ₩34,072 | ₩34,192 | ₩33,911 | ₩33,911 | -0.47% | 2.1만 |
|---|
| 2026.04.15 | ₩33,536 | ₩34,166 | ₩33,530 | ₩34,099 | +1.68% | 1.8만 |
|---|
| 2026.04.14 | ₩33,482 | ₩33,683 | ₩33,415 | ₩33,549 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩33,455 | ₩33,536 | ₩33,361 | ₩33,402 | -0.16% | 1.6만 |
|---|
| 2026.04.10 | ₩33,562 | ₩33,629 | ₩33,415 | ₩33,495 | -0.20% | 2.6만 |
|---|
| 2026.04.09 | ₩33,643 | ₩33,643 | ₩33,562 | ₩33,562 | -0.24% | 8.8천 |
|---|
| 2026.04.08 | ₩33,308 | ₩33,509 | ₩33,308 | ₩33,509 | +0.60% | 1.4만 |
|---|
| 2026.04.07 | ₩33,455 | ₩33,455 | ₩33,187 | ₩33,241 | -0.64% | 9.6천 |
|---|
| 2026.04.06 | ₩33,254 | ₩33,576 | ₩33,174 | ₩33,321 | +0.20% | 1.1만 |
|---|
| 2026.04.02 | ₩33,200 | ₩33,308 | ₩32,973 | ₩33,200 | 0.00% | 1.8만 |
|---|
| 2026.04.01 | ₩32,798 | ₩33,241 | ₩32,798 | ₩33,200 | +1.23% | 7.1천 |
|---|
| 2026.03.31 | ₩32,812 | ₩33,777 | ₩32,718 | ₩32,785 | -0.08% | 2.1만 |
|---|
| 2026.03.30 | ₩32,651 | ₩32,839 | ₩32,651 | ₩32,805 | +0.47% | 1만 |
|---|
| 2026.03.27 | ₩32,892 | ₩32,959 | ₩32,584 | ₩32,584 | -0.94% | 8천 |
|---|
| 2026.03.26 | ₩32,879 | ₩32,879 | ₩32,785 | ₩32,785 | -0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩33,040 | ₩33,254 | ₩32,839 | ₩32,839 | -0.61% | 7천 |
|---|
| 2026.03.24 | ₩32,597 | ₩32,892 | ₩32,517 | ₩32,731 | +0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩32,946 | ₩33,267 | ₩32,503 | ₩32,825 | -0.37% | 5.2만 |
|---|
| 2026.03.20 | ₩33,093 | ₩33,107 | ₩32,825 | ₩32,946 | -0.45% | 2.9만 |
|---|
| 2026.03.19 | ₩33,147 | ₩33,174 | ₩32,973 | ₩33,026 | -0.36% | 5.8만 |
|---|
| 2026.03.18 | ₩33,107 | ₩33,241 | ₩32,973 | ₩33,053 | -0.16% | 2.5만 |
|---|
| 2026.03.17 | ₩33,308 | ₩33,361 | ₩33,066 | ₩33,080 | -0.68% | 6.5만 |
|---|
| 2026.03.16 | ₩33,361 | ₩33,469 | ₩33,267 | ₩33,308 | -0.16% | 2.5만 |
|---|
| 2026.03.13 | ₩33,495 | ₩33,649 | ₩33,348 | ₩33,348 | -0.44% | 2.5만 |
|---|
| 2026.03.12 | ₩33,536 | ₩33,763 | ₩33,482 | ₩33,482 | -0.16% | 1.5만 |
|---|
| 2026.03.11 | ₩33,603 | ₩33,670 | ₩33,402 | ₩33,482 | -0.36% | 1.4만 |
|---|
| 2026.03.10 | ₩33,616 | ₩33,656 | ₩33,375 | ₩33,469 | -0.44% | 4.5만 |
|---|
| 2026.03.09 | ₩33,509 | ₩33,616 | ₩33,348 | ₩33,616 | +0.32% | 5.4만 |
|---|
| 2026.03.06 | ₩33,589 | ₩33,670 | ₩33,522 | ₩33,616 | +0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,763 | ₩33,763 | ₩33,629 | ₩33,670 | -0.28% | 1.3만 |
|---|
| 2026.03.04 | ₩33,723 | ₩33,817 | ₩33,643 | ₩33,643 | -0.24% | 6.9천 |
|---|
| 2026.03.03 | ₩33,629 | ₩33,813 | ₩33,623 | ₩33,710 | +0.24% | 2.7만 |
|---|
| 2026.03.02 | ₩33,629 | ₩33,817 | ₩33,629 | ₩33,656 | +0.08% | 3.2만 |
|---|
| 2026.02.27 | ₩33,844 | ₩33,991 | ₩33,616 | ₩33,616 | -0.67% | 3.8만 |
|---|
| 2026.02.26 | ₩33,924 | ₩33,985 | ₩33,670 | ₩33,804 | -0.36% | 4.9만 |
|---|
| 2026.02.25 | ₩34,045 | ₩34,045 | ₩33,938 | ₩33,978 | -0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩33,991 | ₩34,139 | ₩33,951 | ₩34,005 | +0.04% | 2.3만 |
|---|
| 2026.02.23 | ₩34,125 | ₩34,300 | ₩33,978 | ₩34,058 | -0.20% | 1.9만 |
|---|
| 2026.02.20 | ₩34,192 | ₩34,313 | ₩34,031 | ₩34,313 | +0.35% | 2.9만 |
|---|
| 2026.02.19 | ₩34,099 | ₩34,206 | ₩33,991 | ₩34,192 | +0.28% | 1.8만 |
|---|
| 2026.02.18 | ₩33,938 | ₩34,058 | ₩33,938 | ₩34,058 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩33,938 | ₩34,009 | ₩33,884 | ₩33,964 | +0.08% | 4.3만 |
|---|
| 2026.02.13 | ₩33,844 | ₩33,911 | ₩33,777 | ₩33,911 | +0.20% | 4.8만 |
|---|
| 2026.02.12 | ₩33,750 | ₩33,884 | ₩33,750 | ₩33,884 | +0.40% | 6.6천 |
|---|
| 2026.02.11 | ₩33,777 | ₩33,938 | ₩33,737 | ₩33,884 | +0.32% | 4.8만 |
|---|
| 2026.02.10 | ₩33,670 | ₩33,911 | ₩33,656 | ₩33,710 | +0.12% | 5.8만 |
|---|
| 2026.02.09 | ₩33,696 | ₩33,696 | ₩33,603 | ₩33,629 | -0.20% | 1.8만 |
|---|
| 2026.02.06 | ₩33,619 | ₩33,696 | ₩33,562 | ₩33,696 | +0.23% | 3.9만 |
|---|
| 2026.02.05 | ₩33,536 | ₩33,616 | ₩33,536 | ₩33,601 | +0.20% | 2.4만 |
|---|
| 2026.02.04 | ₩33,482 | ₩33,616 | ₩33,436 | ₩33,589 | +0.32% | 4.3만 |
|---|
| 2026.02.03 | ₩33,469 | ₩33,495 | ₩33,430 | ₩33,469 | 0.00% | 3.4만 |
|---|
| 2026.02.02 | ₩33,428 | ₩33,549 | ₩33,388 | ₩33,415 | -0.04% | 4.2만 |
|---|
| 2026.01.30 | ₩33,375 | ₩33,455 | ₩33,348 | ₩33,415 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩33,938 | ₩34,124 | ₩33,897 | ₩34,045 | +0.32% | 6.1만 |
|---|
| 2026.01.28 | ₩34,085 | ₩34,139 | ₩34,018 | ₩34,018 | -0.20% | 4.9만 |
|---|
| 2026.01.27 | ₩33,978 | ₩34,125 | ₩33,871 | ₩34,072 | +0.28% | 7.7만 |
|---|
| 2026.01.26 | ₩33,763 | ₩34,058 | ₩33,763 | ₩34,022 | +0.77% | 4.1만 |
|---|
| 2026.01.23 | ₩33,750 | ₩33,911 | ₩33,750 | ₩33,911 | +0.48% | 3.1만 |
|---|
| 2026.01.22 | ₩33,616 | ₩33,763 | ₩33,568 | ₩33,750 | +0.40% | 4.6만 |
|---|
| 2026.01.21 | ₩33,536 | ₩33,616 | ₩33,509 | ₩33,616 | +0.24% | 3.4만 |
|---|
| 2026.01.20 | ₩33,643 | ₩33,710 | ₩33,482 | ₩33,522 | -0.36% | 3.9만 |
|---|
| 2026.01.16 | ₩33,629 | ₩33,739 | ₩33,596 | ₩33,683 | +0.16% | 1.8만 |
|---|
| 2026.01.15 | ₩33,616 | ₩33,629 | ₩33,562 | ₩33,589 | -0.08% | 4.3만 |
|---|
| 2026.01.14 | ₩33,576 | ₩33,643 | ₩33,549 | ₩33,562 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩33,603 | ₩33,656 | ₩33,549 | ₩33,589 | -0.04% | 5.1만 |
|---|
| 2026.01.12 | ₩33,589 | ₩33,603 | ₩33,509 | ₩33,603 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩33,589 | ₩33,600 | ₩33,549 | ₩33,576 | -0.04% | 3.4만 |
|---|
| 2026.01.08 | ₩33,616 | ₩33,643 | ₩33,549 | ₩33,589 | -0.08% | 2.8만 |
|---|
| 2026.01.07 | ₩33,629 | ₩33,643 | ₩33,562 | ₩33,576 | -0.16% | 3.4만 |
|---|
| 2026.01.06 | ₩33,629 | ₩33,750 | ₩33,549 | ₩33,629 | 0.00% | 4.2만 |
|---|
| 2026.01.05 | ₩33,683 | ₩33,750 | ₩33,603 | ₩33,696 | +0.04% | 2.4만 |
|---|
| 2026.01.02 | ₩33,710 | ₩33,790 | ₩33,629 | ₩33,643 | -0.20% | 1.8만 |
|---|
| 2025.12.31 | ₩33,710 | ₩33,790 | ₩33,609 | ₩33,643 | -0.20% | 1.6만 |
|---|
| 2025.12.30 | ₩33,509 | ₩33,629 | ₩33,509 | ₩33,522 | +0.04% | 4.1만 |
|---|
| 2025.12.29 | ₩33,643 | ₩33,643 | ₩33,474 | ₩33,522 | -0.36% | 4.4만 |
|---|
| 2025.12.26 | ₩33,576 | ₩33,629 | ₩33,549 | ₩33,629 | +0.16% | 2만 |
|---|
| 2025.12.24 | ₩33,589 | ₩33,604 | ₩33,495 | ₩33,589 | 0.00% | 7.4천 |
|---|
| 2025.12.23 | ₩33,537 | ₩33,656 | ₩33,522 | ₩33,562 | +0.08% | 2.8만 |
|---|
| 2025.12.22 | ₩33,549 | ₩33,549 | ₩33,495 | ₩33,522 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩33,549 | ₩33,549 | ₩33,503 | ₩33,509 | -0.12% | 3.1만 |
|---|
| 2025.12.18 | ₩33,522 | ₩33,643 | ₩33,515 | ₩33,549 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,482 | ₩33,522 | ₩33,442 | ₩33,522 | +0.12% | 1.8만 |
|---|
| 2025.12.16 | ₩33,482 | ₩33,522 | ₩33,415 | ₩33,428 | -0.16% | 4.5만 |
|---|
| 2025.12.15 | ₩33,509 | ₩33,522 | ₩33,455 | ₩33,482 | -0.08% | 3.1만 |
|---|
| 2025.12.12 | ₩33,509 | ₩33,522 | ₩33,442 | ₩33,442 | -0.20% | 5.9만 |
|---|
| 2025.12.11 | ₩33,469 | ₩33,495 | ₩33,402 | ₩33,469 | 0.00% | 7.7만 |
|---|
| 2025.12.10 | ₩33,522 | ₩33,522 | ₩33,402 | ₩33,455 | -0.20% | 4.1만 |
|---|
| 2025.12.09 | ₩33,522 | ₩33,522 | ₩33,455 | ₩33,455 | -0.20% | 2만 |
|---|
| 2025.12.08 | ₩33,576 | ₩33,576 | ₩33,455 | ₩33,469 | -0.32% | 3.5만 |
|---|
| 2025.12.05 | ₩33,522 | ₩33,522 | ₩33,455 | ₩33,482 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩33,538 | ₩33,576 | ₩33,475 | ₩33,522 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩33,542 | ₩33,576 | ₩33,509 | ₩33,509 | -0.10% | 1.8만 |
|---|
| 2025.12.02 | ₩33,522 | ₩33,576 | ₩33,470 | ₩33,509 | -0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩33,509 | ₩33,536 | ₩33,509 | ₩33,509 | 0.00% | 9.7천 |
|---|
| 2025.11.28 | ₩33,415 | ₩33,482 | ₩33,415 | ₩33,482 | +0.20% | 8.2천 |
|---|
| 2025.11.26 | ₩33,335 | ₩33,375 | ₩33,321 | ₩33,335 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩33,308 | ₩33,375 | ₩33,308 | ₩33,317 | +0.03% | 6.4천 |
|---|
| 2025.11.24 | ₩33,348 | ₩33,402 | ₩33,241 | ₩33,308 | -0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩33,442 | ₩33,442 | ₩33,167 | ₩33,267 | -0.52% | 3.8만 |
|---|
| 2025.11.20 | ₩33,573 | ₩33,573 | ₩33,328 | ₩33,335 | -0.71% | 9천 |
|---|
| 2025.11.19 | ₩33,442 | ₩33,616 | ₩33,368 | ₩33,482 | +0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,495 | ₩33,495 | ₩33,304 | ₩33,415 | -0.24% | 2.3만 |
|---|
| 2025.11.17 | ₩33,603 | ₩33,603 | ₩33,402 | ₩33,495 | -0.32% | 3.8만 |
|---|
| 2025.11.14 | ₩33,576 | ₩33,616 | ₩33,562 | ₩33,603 | +0.08% | 8.9천 |
|---|
| 2025.11.13 | ₩33,643 | ₩33,656 | ₩33,576 | ₩33,589 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩33,603 | ₩33,629 | ₩33,562 | ₩33,596 | -0.02% | 1.3만 |
|---|
| 2025.11.11 | ₩33,670 | ₩33,670 | ₩33,388 | ₩33,603 | -0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩33,670 | ₩33,777 | ₩33,589 | ₩33,643 | -0.08% | 1.2만 |
|---|
| 2025.11.07 | ₩33,655 | ₩33,683 | ₩33,629 | ₩33,670 | +0.04% | 8.8천 |
|---|
| 2025.11.06 | ₩33,549 | ₩33,670 | ₩33,536 | ₩33,656 | +0.32% | 1.4만 |
|---|
| 2025.11.05 | ₩33,482 | ₩33,696 | ₩33,482 | ₩33,656 | +0.52% | 1.2만 |
|---|
| 2025.11.04 | ₩33,509 | ₩33,576 | ₩33,482 | ₩33,522 | +0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩33,415 | ₩33,603 | ₩33,375 | ₩33,509 | +0.28% | 2만 |
|---|
| 2025.10.31 | ₩33,348 | ₩33,482 | ₩33,281 | ₩33,281 | -0.20% | 4.5만 |
|---|
| 2025.10.30 | ₩33,603 | ₩33,683 | ₩33,603 | ₩33,643 | +0.12% | 2만 |
|---|
| 2025.10.29 | ₩33,710 | ₩33,750 | ₩33,603 | ₩33,643 | -0.20% | 3만 |
|---|
| 2025.10.28 | ₩33,710 | ₩33,723 | ₩33,643 | ₩33,683 | -0.08% | 4.1만 |
|---|
| 2025.10.27 | ₩33,817 | ₩33,817 | ₩33,643 | ₩33,710 | -0.32% | 11.1만 |
|---|
| 2025.10.24 | ₩33,844 | ₩33,844 | ₩33,683 | ₩33,696 | -0.44% | 1.6만 |
|---|
| 2025.10.23 | ₩33,737 | ₩33,750 | ₩33,656 | ₩33,723 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩33,830 | ₩33,844 | ₩33,549 | ₩33,643 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩33,809 | ₩33,844 | ₩33,743 | ₩33,817 | +0.02% | 9.5천 |
|---|
| 2025.10.20 | ₩33,576 | ₩33,710 | ₩33,541 | ₩33,710 | +0.40% | 3.7만 |
|---|
| 2025.10.17 | ₩33,536 | ₩33,576 | ₩33,495 | ₩33,576 | +0.12% | 2.4만 |
|---|
| 2025.10.16 | ₩33,576 | ₩33,576 | ₩33,509 | ₩33,536 | -0.12% | 1.3만 |
|---|
| 2025.10.15 | ₩33,576 | ₩33,576 | ₩33,466 | ₩33,549 | -0.08% | 4.8만 |
|---|
| 2025.10.14 | ₩33,576 | ₩33,616 | ₩33,442 | ₩33,509 | -0.20% | 4.5만 |
|---|
| 2025.10.13 | ₩33,656 | ₩33,696 | ₩33,536 | ₩33,549 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩33,623 | ₩33,670 | ₩33,442 | ₩33,469 | -0.46% | 4.1만 |
|---|