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 | ₩33,356 | ₩33,372 | ₩33,197 | ₩33,372 | +0.05% | 5.2천 |
| 2026.10.08 | ₩33,358 | ₩33,412 | ₩33,010 | ₩33,358 | 0.00% | 1.7만 |
| 2026.10.07 | ₩33,439 | ₩33,506 | ₩33,358 | ₩33,439 | 0.00% | 1.2만 |
| 2026.10.06 | ₩33,332 | ₩33,546 | ₩33,291 | ₩33,546 | +0.64% | 8.4천 |
| 2026.10.05 | ₩33,439 | ₩33,486 | ₩33,345 | ₩33,412 | -0.08% | 2.7만 |
| 2026.10.02 | ₩33,640 | ₩33,640 | ₩33,466 | ₩33,586 | -0.16% | 1.6만 |
| 2026.10.01 | ₩33,533 | ₩33,533 | ₩33,399 | ₩33,519 | -0.04% | 6.4천 |
| 2026.09.30 | ₩33,466 | ₩33,627 | ₩33,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,627 |
| +0.48% |
| 1.5만 |
| 2026.09.29 | ₩33,653 | ₩33,680 | ₩33,493 | ₩33,600 | -0.16% | 9.5천 |
|---|
| 2026.09.28 | ₩33,573 | ₩33,680 | ₩33,466 | ₩33,533 | -0.12% | 1.4만 |
|---|
| 2026.09.25 | ₩33,533 | ₩33,613 | ₩33,452 | ₩33,573 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩33,439 | ₩33,506 | ₩33,298 | ₩33,466 | +0.08% | 3.7만 |
|---|
| 2026.09.23 | ₩33,660 | ₩33,691 | ₩33,466 | ₩33,466 | -0.58% | 5.6천 |
|---|
| 2026.09.22 | ₩33,667 | ₩33,747 | ₩33,412 | ₩33,667 | 0.00% | 1.4만 |
|---|
| 2026.09.21 | ₩33,667 | ₩33,707 | ₩33,627 | ₩33,667 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩33,640 | ₩33,667 | ₩33,613 | ₩33,667 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩33,566 | ₩33,600 | ₩33,566 | ₩33,600 | +0.10% | 2.7천 |
|---|
| 2026.09.16 | ₩33,573 | ₩33,600 | ₩33,419 | ₩33,600 | +0.08% | 9.8천 |
|---|
| 2026.09.15 | ₩33,533 | ₩33,667 | ₩33,399 | ₩33,479 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩33,667 | ₩33,667 | ₩33,533 | ₩33,600 | -0.20% | 5.7천 |
|---|
| 2026.09.11 | ₩33,667 | ₩33,667 | ₩33,560 | ₩33,627 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,868 | ₩33,868 | ₩33,533 | ₩33,560 | -0.91% | 1.8만 |
|---|
| 2026.09.09 | ₩33,868 | ₩33,868 | ₩33,653 | ₩33,774 | -0.28% | 1만 |
|---|
| 2026.09.08 | ₩33,868 | ₩33,868 | ₩33,801 | ₩33,855 | -0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,835 | ₩33,868 | ₩33,801 | ₩33,868 | +0.10% | 2.6천 |
|---|
| 2026.09.03 | ₩33,868 | ₩33,868 | ₩33,851 | ₩33,868 | 0.00% | 2.9천 |
|---|
| 2026.09.02 | ₩33,868 | ₩33,868 | ₩33,667 | ₩33,801 | -0.20% | 3.3천 |
|---|
| 2026.09.01 | ₩33,546 | ₩34,016 | ₩33,546 | ₩33,841 | +0.88% | 2.7천 |
|---|
| 2026.08.31 | ₩33,761 | ₩33,881 | ₩33,721 | ₩33,881 | +0.36% | 8.6천 |
|---|
| 2026.08.28 | ₩33,922 | ₩33,922 | ₩33,828 | ₩33,828 | -0.28% | 4.2천 |
|---|
| 2026.08.27 | ₩33,996 | ₩34,123 | ₩33,855 | ₩33,895 | -0.30% | 7천 |
|---|
| 2026.08.26 | ₩33,855 | ₩34,056 | ₩33,855 | ₩33,996 | +0.42% | 8.9천 |
|---|
| 2026.08.25 | ₩33,855 | ₩33,935 | ₩33,855 | ₩33,895 | +0.12% | 5.5천 |
|---|
| 2026.08.24 | ₩33,801 | ₩33,895 | ₩33,707 | ₩33,767 | -0.10% | 4.6천 |
|---|
| 2026.08.21 | ₩33,801 | ₩33,801 | ₩33,586 | ₩33,600 | -0.60% | 2.3만 |
|---|
| 2026.08.20 | ₩33,828 | ₩33,828 | ₩33,721 | ₩33,721 | -0.32% | 3.1천 |
|---|
| 2026.08.19 | ₩33,892 | ₩33,895 | ₩33,828 | ₩33,828 | -0.19% | 4.1천 |
|---|
| 2026.08.18 | ₩33,841 | ₩33,902 | ₩33,841 | ₩33,902 | +0.18% | 5.4천 |
|---|
| 2026.08.17 | ₩33,935 | ₩33,935 | ₩33,841 | ₩33,841 | -0.28% | 7.7천 |
|---|
| 2026.08.14 | ₩33,761 | ₩33,935 | ₩33,761 | ₩33,848 | +0.26% | 8.9천 |
|---|
| 2026.08.13 | ₩33,680 | ₩33,721 | ₩33,653 | ₩33,690 | +0.03% | 6.9천 |
|---|
| 2026.08.12 | ₩33,580 | ₩33,711 | ₩33,560 | ₩33,687 | +0.32% | 5.2천 |
|---|
| 2026.08.11 | ₩33,680 | ₩33,684 | ₩33,560 | ₩33,560 | -0.36% | 9.3천 |
|---|
| 2026.08.10 | ₩33,721 | ₩33,721 | ₩33,640 | ₩33,680 | -0.12% | 4.8천 |
|---|
| 2026.08.07 | ₩33,533 | ₩33,667 | ₩33,533 | ₩33,667 | +0.40% | 8.5천 |
|---|
| 2026.08.06 | ₩33,761 | ₩33,761 | ₩33,533 | ₩33,533 | -0.68% | 6.4천 |
|---|
| 2026.08.05 | ₩33,600 | ₩33,908 | ₩33,597 | ₩33,801 | +0.60% | 1.2만 |
|---|
| 2026.08.04 | ₩33,586 | ₩33,600 | ₩33,546 | ₩33,586 | 0.00% | 3.5천 |
|---|
| 2026.08.03 | ₩33,680 | ₩33,680 | ₩33,482 | ₩33,546 | -0.40% | 1.1만 |
|---|
| 2026.07.31 | ₩33,734 | ₩33,734 | ₩33,452 | ₩33,734 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩34,069 | ₩34,136 | ₩34,069 | ₩34,136 | +0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩34,136 | ₩34,136 | ₩34,069 | ₩34,103 | -0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩34,177 | ₩34,177 | ₩34,136 | ₩34,136 | -0.12% | 1.3천 |
|---|
| 2026.07.27 | ₩34,069 | ₩34,187 | ₩34,029 | ₩34,150 | +0.24% | 4.6천 |
|---|
| 2026.07.24 | ₩33,962 | ₩34,083 | ₩33,962 | ₩34,016 | +0.16% | 1.7천 |
|---|
| 2026.07.23 | ₩34,069 | ₩34,083 | ₩33,955 | ₩34,083 | +0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩34,069 | ₩34,110 | ₩34,069 | ₩34,069 | 0.00% | 4.3천 |
|---|
| 2026.07.21 | ₩33,989 | ₩34,136 | ₩33,935 | ₩34,136 | +0.43% | 5.7천 |
|---|
| 2026.07.20 | ₩34,244 | ₩34,244 | ₩34,123 | ₩34,190 | -0.16% | 3.5천 |
|---|
| 2026.07.17 | ₩34,264 | ₩34,264 | ₩34,244 | ₩34,244 | -0.06% | 2.2천 |
|---|
| 2026.07.16 | ₩34,203 | ₩34,244 | ₩34,203 | ₩34,230 | +0.08% | 7.5천 |
|---|
| 2026.07.15 | ₩34,190 | ₩34,203 | ₩34,110 | ₩34,203 | +0.04% | 8천 |
|---|
| 2026.07.14 | ₩34,110 | ₩34,136 | ₩34,096 | ₩34,116 | +0.02% | 4.9천 |
|---|
| 2026.07.13 | ₩34,063 | ₩34,136 | ₩34,063 | ₩34,096 | +0.10% | 4.2천 |
|---|
| 2026.07.10 | ₩34,069 | ₩34,136 | ₩34,063 | ₩34,096 | +0.08% | 3.2천 |
|---|
| 2026.07.09 | ₩34,136 | ₩34,136 | ₩33,989 | ₩34,002 | -0.39% | 1.3만 |
|---|
| 2026.07.08 | ₩34,096 | ₩34,096 | ₩33,908 | ₩34,016 | -0.24% | 8.1천 |
|---|
| 2026.07.07 | ₩33,935 | ₩34,148 | ₩33,935 | ₩34,123 | +0.55% | 1.3만 |
|---|
| 2026.07.06 | ₩33,788 | ₩33,895 | ₩33,788 | ₩33,895 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩33,747 | ₩33,814 | ₩33,747 | ₩33,788 | +0.12% | 6.7천 |
|---|
| 2026.07.01 | ₩33,734 | ₩33,734 | ₩33,653 | ₩33,680 | -0.16% | 5.4천 |
|---|
| 2026.06.30 | ₩33,781 | ₩33,895 | ₩33,399 | ₩33,546 | -0.69% | 4.5만 |
|---|
| 2026.06.29 | ₩33,600 | ₩33,794 | ₩33,600 | ₩33,788 | +0.56% | 1.3만 |
|---|
| 2026.06.26 | ₩33,734 | ₩33,734 | ₩33,600 | ₩33,680 | -0.16% | 6.3천 |
|---|
| 2026.06.25 | ₩33,734 | ₩33,734 | ₩33,640 | ₩33,667 | -0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩33,707 | ₩33,721 | ₩33,680 | ₩33,707 | 0.00% | 2천 |
|---|
| 2026.06.23 | ₩33,680 | ₩33,721 | ₩33,667 | ₩33,680 | 0.00% | 5.2천 |
|---|
| 2026.06.22 | ₩33,774 | ₩33,790 | ₩33,734 | ₩33,734 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩33,788 | ₩33,855 | ₩33,667 | ₩33,667 | -0.36% | 1.1만 |
|---|
| 2026.06.17 | ₩33,700 | ₩33,801 | ₩33,680 | ₩33,721 | +0.06% | 5.3천 |
|---|
| 2026.06.16 | ₩33,607 | ₩33,667 | ₩33,607 | ₩33,667 | +0.18% | 2.8천 |
|---|
| 2026.06.15 | ₩33,533 | ₩33,788 | ₩33,533 | ₩33,694 | +0.48% | 1.7천 |
|---|
| 2026.06.12 | ₩33,788 | ₩33,788 | ₩33,466 | ₩33,466 | -0.95% | 6.8천 |
|---|
| 2026.06.11 | ₩33,734 | ₩33,734 | ₩33,499 | ₩33,533 | -0.60% | 1.2만 |
|---|
| 2026.06.10 | ₩33,694 | ₩33,734 | ₩33,533 | ₩33,546 | -0.44% | 6.6천 |
|---|
| 2026.06.09 | ₩33,747 | ₩33,841 | ₩33,694 | ₩33,694 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩33,747 | ₩33,801 | ₩33,667 | ₩33,667 | -0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩33,908 | ₩33,908 | ₩33,586 | ₩33,734 | -0.51% | 1.2만 |
|---|
| 2026.06.04 | ₩33,680 | ₩33,680 | ₩33,613 | ₩33,627 | -0.16% | 4.5천 |
|---|
| 2026.06.03 | ₩33,560 | ₩33,653 | ₩33,466 | ₩33,479 | -0.24% | 2.2만 |
|---|
| 2026.06.02 | ₩33,586 | ₩33,667 | ₩33,560 | ₩33,586 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩33,600 | ₩33,694 | ₩33,533 | ₩33,600 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩33,589 | ₩33,841 | ₩33,560 | ₩33,560 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩33,908 | ₩33,908 | ₩33,613 | ₩33,653 | -0.75% | 6.4천 |
|---|
| 2026.05.27 | ₩33,774 | ₩33,895 | ₩33,640 | ₩33,653 | -0.36% | 9.2천 |
|---|
| 2026.05.26 | ₩33,881 | ₩33,881 | ₩33,600 | ₩33,600 | -0.83% | 5.7천 |
|---|
| 2026.05.22 | ₩33,560 | ₩33,613 | ₩33,560 | ₩33,573 | +0.04% | 3.4천 |
|---|
| 2026.05.21 | ₩33,714 | ₩33,714 | ₩33,466 | ₩33,546 | -0.50% | 2.1만 |
|---|
| 2026.05.20 | ₩33,627 | ₩33,627 | ₩33,479 | ₩33,586 | -0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,600 | ₩33,640 | ₩33,466 | ₩33,472 | -0.38% | 3.3만 |
|---|
| 2026.05.18 | ₩33,573 | ₩33,814 | ₩33,573 | ₩33,633 | +0.18% | 1.7만 |
|---|
| 2026.05.15 | ₩33,801 | ₩33,855 | ₩33,533 | ₩33,560 | -0.71% | 2.2만 |
|---|
| 2026.05.14 | ₩33,694 | ₩33,719 | ₩33,653 | ₩33,667 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩33,694 | ₩33,721 | ₩33,667 | ₩33,694 | 0.00% | 5.3천 |
|---|
| 2026.05.12 | ₩33,761 | ₩33,774 | ₩33,653 | ₩33,676 | -0.25% | 1.2만 |
|---|
| 2026.05.11 | ₩33,774 | ₩33,895 | ₩33,667 | ₩33,700 | -0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩33,881 | ₩33,908 | ₩33,747 | ₩33,821 | -0.18% | 1.1만 |
|---|
| 2026.05.07 | ₩33,908 | ₩33,908 | ₩33,721 | ₩33,747 | -0.47% | 9.3천 |
|---|
| 2026.05.06 | ₩33,801 | ₩33,922 | ₩33,721 | ₩33,890 | +0.26% | 6.5천 |
|---|
| 2026.05.05 | ₩33,721 | ₩34,042 | ₩33,721 | ₩33,721 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩33,747 | ₩33,801 | ₩33,613 | ₩33,801 | +0.16% | 1.2만 |
|---|
| 2026.05.01 | ₩33,640 | ₩33,721 | ₩33,479 | ₩33,613 | -0.08% | 2만 |
|---|
| 2026.04.30 | ₩34,163 | ₩34,391 | ₩33,895 | ₩34,230 | +0.20% | 2.5만 |
|---|
| 2026.04.29 | ₩34,338 | ₩34,338 | ₩34,116 | ₩34,150 | -0.55% | 6.6천 |
|---|
| 2026.04.28 | ₩34,123 | ₩34,311 | ₩34,110 | ₩34,230 | +0.31% | 1.3만 |
|---|
| 2026.04.27 | ₩34,230 | ₩34,324 | ₩34,150 | ₩34,311 | +0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩34,203 | ₩34,338 | ₩34,150 | ₩34,264 | +0.18% | 1.6만 |
|---|
| 2026.04.23 | ₩34,096 | ₩34,190 | ₩34,069 | ₩34,069 | -0.08% | 5.5천 |
|---|
| 2026.04.22 | ₩33,975 | ₩34,069 | ₩33,962 | ₩34,069 | +0.28% | 4.6천 |
|---|
| 2026.04.21 | ₩33,989 | ₩34,069 | ₩33,868 | ₩33,935 | -0.16% | 1.6만 |
|---|
| 2026.04.20 | ₩34,069 | ₩34,156 | ₩34,002 | ₩34,002 | -0.20% | 1.1만 |
|---|
| 2026.04.17 | ₩33,935 | ₩34,056 | ₩33,788 | ₩34,029 | +0.28% | 2.4만 |
|---|
| 2026.04.16 | ₩34,096 | ₩34,217 | ₩33,935 | ₩33,935 | -0.47% | 2.1만 |
|---|
| 2026.04.15 | ₩33,560 | ₩34,190 | ₩33,554 | ₩34,123 | +1.68% | 1.8만 |
|---|
| 2026.04.14 | ₩33,506 | ₩33,707 | ₩33,439 | ₩33,573 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩33,479 | ₩33,560 | ₩33,385 | ₩33,425 | -0.16% | 1.6만 |
|---|
| 2026.04.10 | ₩33,586 | ₩33,653 | ₩33,439 | ₩33,519 | -0.20% | 2.6만 |
|---|
| 2026.04.09 | ₩33,667 | ₩33,667 | ₩33,586 | ₩33,586 | -0.24% | 8.8천 |
|---|
| 2026.04.08 | ₩33,332 | ₩33,533 | ₩33,332 | ₩33,533 | +0.60% | 1.4만 |
|---|
| 2026.04.07 | ₩33,479 | ₩33,479 | ₩33,211 | ₩33,264 | -0.64% | 9.6천 |
|---|
| 2026.04.06 | ₩33,278 | ₩33,600 | ₩33,197 | ₩33,345 | +0.20% | 1.1만 |
|---|
| 2026.04.02 | ₩33,224 | ₩33,332 | ₩32,996 | ₩33,224 | 0.00% | 1.8만 |
|---|
| 2026.04.01 | ₩32,822 | ₩33,264 | ₩32,822 | ₩33,224 | +1.23% | 7.1천 |
|---|
| 2026.03.31 | ₩32,835 | ₩33,801 | ₩32,741 | ₩32,808 | -0.08% | 2.1만 |
|---|
| 2026.03.30 | ₩32,674 | ₩32,862 | ₩32,674 | ₩32,829 | +0.47% | 1만 |
|---|
| 2026.03.27 | ₩32,916 | ₩32,983 | ₩32,607 | ₩32,607 | -0.94% | 8천 |
|---|
| 2026.03.26 | ₩32,902 | ₩32,902 | ₩32,808 | ₩32,808 | -0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩33,063 | ₩33,278 | ₩32,862 | ₩32,862 | -0.61% | 7천 |
|---|
| 2026.03.24 | ₩32,621 | ₩32,916 | ₩32,540 | ₩32,755 | +0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩32,969 | ₩33,291 | ₩32,527 | ₩32,849 | -0.37% | 5.2만 |
|---|
| 2026.03.20 | ₩33,117 | ₩33,130 | ₩32,849 | ₩32,969 | -0.45% | 2.9만 |
|---|
| 2026.03.19 | ₩33,171 | ₩33,197 | ₩32,996 | ₩33,050 | -0.36% | 5.8만 |
|---|
| 2026.03.18 | ₩33,130 | ₩33,264 | ₩32,996 | ₩33,077 | -0.16% | 2.5만 |
|---|
| 2026.03.17 | ₩33,332 | ₩33,385 | ₩33,090 | ₩33,104 | -0.68% | 6.5만 |
|---|
| 2026.03.16 | ₩33,385 | ₩33,493 | ₩33,291 | ₩33,332 | -0.16% | 2.5만 |
|---|
| 2026.03.13 | ₩33,519 | ₩33,674 | ₩33,372 | ₩33,372 | -0.44% | 2.5만 |
|---|
| 2026.03.12 | ₩33,560 | ₩33,788 | ₩33,506 | ₩33,506 | -0.16% | 1.5만 |
|---|
| 2026.03.11 | ₩33,627 | ₩33,694 | ₩33,425 | ₩33,506 | -0.36% | 1.4만 |
|---|
| 2026.03.10 | ₩33,640 | ₩33,680 | ₩33,399 | ₩33,493 | -0.44% | 4.5만 |
|---|
| 2026.03.09 | ₩33,533 | ₩33,640 | ₩33,372 | ₩33,640 | +0.32% | 5.4만 |
|---|
| 2026.03.06 | ₩33,613 | ₩33,694 | ₩33,546 | ₩33,640 | +0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,788 | ₩33,788 | ₩33,653 | ₩33,694 | -0.28% | 1.3만 |
|---|
| 2026.03.04 | ₩33,747 | ₩33,841 | ₩33,667 | ₩33,667 | -0.24% | 6.9천 |
|---|
| 2026.03.03 | ₩33,653 | ₩33,837 | ₩33,647 | ₩33,734 | +0.24% | 2.7만 |
|---|
| 2026.03.02 | ₩33,653 | ₩33,841 | ₩33,653 | ₩33,680 | +0.08% | 3.2만 |
|---|
| 2026.02.27 | ₩33,868 | ₩34,016 | ₩33,640 | ₩33,640 | -0.67% | 3.8만 |
|---|
| 2026.02.26 | ₩33,949 | ₩34,009 | ₩33,694 | ₩33,828 | -0.36% | 4.9만 |
|---|
| 2026.02.25 | ₩34,069 | ₩34,069 | ₩33,962 | ₩34,002 | -0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩34,016 | ₩34,163 | ₩33,975 | ₩34,029 | +0.04% | 2.3만 |
|---|
| 2026.02.23 | ₩34,150 | ₩34,324 | ₩34,002 | ₩34,083 | -0.20% | 1.9만 |
|---|
| 2026.02.20 | ₩34,217 | ₩34,338 | ₩34,056 | ₩34,338 | +0.35% | 2.9만 |
|---|
| 2026.02.19 | ₩34,123 | ₩34,230 | ₩34,016 | ₩34,217 | +0.28% | 1.8만 |
|---|
| 2026.02.18 | ₩33,962 | ₩34,083 | ₩33,962 | ₩34,083 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩33,962 | ₩34,033 | ₩33,908 | ₩33,989 | +0.08% | 4.3만 |
|---|
| 2026.02.13 | ₩33,868 | ₩33,935 | ₩33,801 | ₩33,935 | +0.20% | 4.8만 |
|---|
| 2026.02.12 | ₩33,774 | ₩33,908 | ₩33,774 | ₩33,908 | +0.40% | 6.6천 |
|---|
| 2026.02.11 | ₩33,801 | ₩33,962 | ₩33,761 | ₩33,908 | +0.32% | 4.8만 |
|---|
| 2026.02.10 | ₩33,694 | ₩33,935 | ₩33,680 | ₩33,734 | +0.12% | 5.8만 |
|---|
| 2026.02.09 | ₩33,721 | ₩33,721 | ₩33,627 | ₩33,653 | -0.20% | 1.8만 |
|---|
| 2026.02.06 | ₩33,643 | ₩33,721 | ₩33,586 | ₩33,721 | +0.23% | 3.9만 |
|---|
| 2026.02.05 | ₩33,560 | ₩33,640 | ₩33,560 | ₩33,625 | +0.20% | 2.4만 |
|---|
| 2026.02.04 | ₩33,506 | ₩33,640 | ₩33,460 | ₩33,613 | +0.32% | 4.3만 |
|---|
| 2026.02.03 | ₩33,493 | ₩33,519 | ₩33,454 | ₩33,493 | 0.00% | 3.4만 |
|---|
| 2026.02.02 | ₩33,452 | ₩33,573 | ₩33,412 | ₩33,439 | -0.04% | 4.2만 |
|---|
| 2026.01.30 | ₩33,399 | ₩33,479 | ₩33,372 | ₩33,439 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩33,962 | ₩34,148 | ₩33,922 | ₩34,069 | +0.32% | 6.1만 |
|---|
| 2026.01.28 | ₩34,110 | ₩34,163 | ₩34,042 | ₩34,042 | -0.20% | 4.9만 |
|---|
| 2026.01.27 | ₩34,002 | ₩34,150 | ₩33,895 | ₩34,096 | +0.28% | 7.7만 |
|---|
| 2026.01.26 | ₩33,788 | ₩34,083 | ₩33,788 | ₩34,046 | +0.77% | 4.1만 |
|---|
| 2026.01.23 | ₩33,774 | ₩33,935 | ₩33,774 | ₩33,935 | +0.48% | 3.1만 |
|---|
| 2026.01.22 | ₩33,640 | ₩33,788 | ₩33,592 | ₩33,774 | +0.40% | 4.6만 |
|---|
| 2026.01.21 | ₩33,560 | ₩33,640 | ₩33,533 | ₩33,640 | +0.24% | 3.4만 |
|---|
| 2026.01.20 | ₩33,667 | ₩33,734 | ₩33,506 | ₩33,546 | -0.36% | 3.9만 |
|---|
| 2026.01.16 | ₩33,653 | ₩33,763 | ₩33,620 | ₩33,707 | +0.16% | 1.8만 |
|---|
| 2026.01.15 | ₩33,640 | ₩33,653 | ₩33,586 | ₩33,613 | -0.08% | 4.3만 |
|---|
| 2026.01.14 | ₩33,600 | ₩33,667 | ₩33,573 | ₩33,586 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩33,627 | ₩33,680 | ₩33,573 | ₩33,613 | -0.04% | 5.1만 |
|---|
| 2026.01.12 | ₩33,613 | ₩33,627 | ₩33,533 | ₩33,627 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩33,613 | ₩33,624 | ₩33,573 | ₩33,600 | -0.04% | 3.4만 |
|---|
| 2026.01.08 | ₩33,640 | ₩33,667 | ₩33,573 | ₩33,613 | -0.08% | 2.8만 |
|---|
| 2026.01.07 | ₩33,653 | ₩33,667 | ₩33,586 | ₩33,600 | -0.16% | 3.4만 |
|---|
| 2026.01.06 | ₩33,653 | ₩33,774 | ₩33,573 | ₩33,653 | 0.00% | 4.2만 |
|---|
| 2026.01.05 | ₩33,707 | ₩33,774 | ₩33,627 | ₩33,721 | +0.04% | 2.4만 |
|---|
| 2026.01.02 | ₩33,734 | ₩33,814 | ₩33,653 | ₩33,667 | -0.20% | 1.8만 |
|---|
| 2025.12.31 | ₩33,734 | ₩33,814 | ₩33,633 | ₩33,667 | -0.20% | 1.6만 |
|---|
| 2025.12.30 | ₩33,533 | ₩33,653 | ₩33,533 | ₩33,546 | +0.04% | 4.1만 |
|---|
| 2025.12.29 | ₩33,667 | ₩33,667 | ₩33,498 | ₩33,546 | -0.36% | 4.4만 |
|---|
| 2025.12.26 | ₩33,600 | ₩33,653 | ₩33,573 | ₩33,653 | +0.16% | 2만 |
|---|
| 2025.12.24 | ₩33,613 | ₩33,628 | ₩33,519 | ₩33,613 | 0.00% | 7.4천 |
|---|
| 2025.12.23 | ₩33,561 | ₩33,680 | ₩33,546 | ₩33,586 | +0.08% | 2.8만 |
|---|
| 2025.12.22 | ₩33,573 | ₩33,573 | ₩33,519 | ₩33,546 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩33,573 | ₩33,573 | ₩33,527 | ₩33,533 | -0.12% | 3.1만 |
|---|
| 2025.12.18 | ₩33,546 | ₩33,667 | ₩33,539 | ₩33,573 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,506 | ₩33,546 | ₩33,466 | ₩33,546 | +0.12% | 1.8만 |
|---|
| 2025.12.16 | ₩33,506 | ₩33,546 | ₩33,439 | ₩33,452 | -0.16% | 4.5만 |
|---|
| 2025.12.15 | ₩33,533 | ₩33,546 | ₩33,479 | ₩33,506 | -0.08% | 3.1만 |
|---|
| 2025.12.12 | ₩33,533 | ₩33,546 | ₩33,466 | ₩33,466 | -0.20% | 5.9만 |
|---|
| 2025.12.11 | ₩33,493 | ₩33,519 | ₩33,425 | ₩33,493 | 0.00% | 7.7만 |
|---|
| 2025.12.10 | ₩33,546 | ₩33,546 | ₩33,425 | ₩33,479 | -0.20% | 4.1만 |
|---|
| 2025.12.09 | ₩33,546 | ₩33,546 | ₩33,479 | ₩33,479 | -0.20% | 2만 |
|---|
| 2025.12.08 | ₩33,600 | ₩33,600 | ₩33,479 | ₩33,493 | -0.32% | 3.5만 |
|---|
| 2025.12.05 | ₩33,546 | ₩33,546 | ₩33,479 | ₩33,506 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩33,562 | ₩33,600 | ₩33,499 | ₩33,546 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩33,566 | ₩33,600 | ₩33,533 | ₩33,533 | -0.10% | 1.8만 |
|---|
| 2025.12.02 | ₩33,546 | ₩33,600 | ₩33,494 | ₩33,533 | -0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩33,533 | ₩33,560 | ₩33,533 | ₩33,533 | 0.00% | 9.7천 |
|---|
| 2025.11.28 | ₩33,439 | ₩33,506 | ₩33,439 | ₩33,506 | +0.20% | 8.2천 |
|---|
| 2025.11.26 | ₩33,358 | ₩33,399 | ₩33,345 | ₩33,358 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩33,332 | ₩33,399 | ₩33,332 | ₩33,341 | +0.03% | 6.4천 |
|---|
| 2025.11.24 | ₩33,372 | ₩33,425 | ₩33,264 | ₩33,332 | -0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩33,466 | ₩33,466 | ₩33,191 | ₩33,291 | -0.52% | 3.8만 |
|---|
| 2025.11.20 | ₩33,597 | ₩33,597 | ₩33,352 | ₩33,358 | -0.71% | 9천 |
|---|
| 2025.11.19 | ₩33,466 | ₩33,640 | ₩33,392 | ₩33,506 | +0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,519 | ₩33,519 | ₩33,328 | ₩33,439 | -0.24% | 2.3만 |
|---|
| 2025.11.17 | ₩33,627 | ₩33,627 | ₩33,425 | ₩33,519 | -0.32% | 3.8만 |
|---|
| 2025.11.14 | ₩33,600 | ₩33,640 | ₩33,586 | ₩33,627 | +0.08% | 8.9천 |
|---|
| 2025.11.13 | ₩33,667 | ₩33,680 | ₩33,600 | ₩33,613 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩33,627 | ₩33,653 | ₩33,586 | ₩33,620 | -0.02% | 1.3만 |
|---|
| 2025.11.11 | ₩33,694 | ₩33,694 | ₩33,412 | ₩33,627 | -0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩33,694 | ₩33,801 | ₩33,613 | ₩33,667 | -0.08% | 1.2만 |
|---|
| 2025.11.07 | ₩33,679 | ₩33,707 | ₩33,653 | ₩33,694 | +0.04% | 8.8천 |
|---|
| 2025.11.06 | ₩33,573 | ₩33,694 | ₩33,560 | ₩33,680 | +0.32% | 1.4만 |
|---|
| 2025.11.05 | ₩33,506 | ₩33,721 | ₩33,506 | ₩33,680 | +0.52% | 1.2만 |
|---|
| 2025.11.04 | ₩33,533 | ₩33,600 | ₩33,506 | ₩33,546 | +0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩33,439 | ₩33,627 | ₩33,399 | ₩33,533 | +0.28% | 2만 |
|---|
| 2025.10.31 | ₩33,372 | ₩33,506 | ₩33,305 | ₩33,305 | -0.20% | 4.5만 |
|---|
| 2025.10.30 | ₩33,627 | ₩33,707 | ₩33,627 | ₩33,667 | +0.12% | 2만 |
|---|
| 2025.10.29 | ₩33,734 | ₩33,774 | ₩33,627 | ₩33,667 | -0.20% | 3만 |
|---|
| 2025.10.28 | ₩33,734 | ₩33,747 | ₩33,667 | ₩33,707 | -0.08% | 4.1만 |
|---|
| 2025.10.27 | ₩33,841 | ₩33,841 | ₩33,667 | ₩33,734 | -0.32% | 11.1만 |
|---|
| 2025.10.24 | ₩33,868 | ₩33,868 | ₩33,707 | ₩33,721 | -0.44% | 1.6만 |
|---|
| 2025.10.23 | ₩33,761 | ₩33,774 | ₩33,680 | ₩33,747 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩33,855 | ₩33,868 | ₩33,573 | ₩33,667 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩33,833 | ₩33,868 | ₩33,767 | ₩33,841 | +0.02% | 9.5천 |
|---|
| 2025.10.20 | ₩33,600 | ₩33,734 | ₩33,565 | ₩33,734 | +0.40% | 3.7만 |
|---|
| 2025.10.17 | ₩33,560 | ₩33,600 | ₩33,519 | ₩33,600 | +0.12% | 2.4만 |
|---|
| 2025.10.16 | ₩33,600 | ₩33,600 | ₩33,533 | ₩33,560 | -0.12% | 1.3만 |
|---|
| 2025.10.15 | ₩33,600 | ₩33,600 | ₩33,490 | ₩33,573 | -0.08% | 4.8만 |
|---|
| 2025.10.14 | ₩33,600 | ₩33,640 | ₩33,466 | ₩33,533 | -0.20% | 4.5만 |
|---|
| 2025.10.13 | ₩33,680 | ₩33,721 | ₩33,560 | ₩33,573 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩33,647 | ₩33,694 | ₩33,466 | ₩33,493 | -0.46% | 4.1만 |
|---|