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 | ₩33,350 | ₩33,367 | ₩33,192 | ₩33,367 | +0.05% | 5.2천 |
| 2026.10.08 | ₩33,353 | ₩33,407 | ₩33,004 | ₩33,353 | 0.00% | 1.7만 |
| 2026.10.07 | ₩33,434 | ₩33,501 | ₩33,353 | ₩33,434 | 0.00% | 1.2만 |
| 2026.10.06 | ₩33,326 | ₩33,541 | ₩33,286 | ₩33,541 | +0.64% | 8.4천 |
| 2026.10.05 | ₩33,434 | ₩33,481 | ₩33,340 | ₩33,407 | -0.08% | 2.7만 |
| 2026.10.02 | ₩33,635 | ₩33,635 | ₩33,460 | ₩33,581 | -0.16% | 1.6만 |
| 2026.10.01 | ₩33,528 | ₩33,528 | ₩33,393 | ₩33,514 | -0.04% | 6.4천 |
| 2026.09.30 | ₩33,460 | ₩33,621 | ₩33,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,621 |
| +0.48% |
| 1.5만 |
| 2026.09.29 | ₩33,648 | ₩33,675 | ₩33,487 | ₩33,595 | -0.16% | 9.5천 |
|---|
| 2026.09.28 | ₩33,568 | ₩33,675 | ₩33,460 | ₩33,528 | -0.12% | 1.4만 |
|---|
| 2026.09.25 | ₩33,528 | ₩33,608 | ₩33,447 | ₩33,568 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩33,434 | ₩33,501 | ₩33,293 | ₩33,460 | +0.08% | 3.7만 |
|---|
| 2026.09.23 | ₩33,655 | ₩33,686 | ₩33,460 | ₩33,460 | -0.58% | 5.6천 |
|---|
| 2026.09.22 | ₩33,662 | ₩33,742 | ₩33,407 | ₩33,662 | 0.00% | 1.4만 |
|---|
| 2026.09.21 | ₩33,662 | ₩33,702 | ₩33,621 | ₩33,662 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩33,635 | ₩33,662 | ₩33,608 | ₩33,662 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩33,561 | ₩33,595 | ₩33,561 | ₩33,595 | +0.10% | 2.7천 |
|---|
| 2026.09.16 | ₩33,568 | ₩33,595 | ₩33,414 | ₩33,595 | +0.08% | 9.8천 |
|---|
| 2026.09.15 | ₩33,528 | ₩33,662 | ₩33,393 | ₩33,474 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩33,662 | ₩33,662 | ₩33,528 | ₩33,595 | -0.20% | 5.7천 |
|---|
| 2026.09.11 | ₩33,662 | ₩33,662 | ₩33,554 | ₩33,621 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,863 | ₩33,863 | ₩33,528 | ₩33,554 | -0.91% | 1.8만 |
|---|
| 2026.09.09 | ₩33,863 | ₩33,863 | ₩33,648 | ₩33,769 | -0.28% | 1만 |
|---|
| 2026.09.08 | ₩33,863 | ₩33,863 | ₩33,796 | ₩33,849 | -0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,829 | ₩33,863 | ₩33,796 | ₩33,863 | +0.10% | 2.6천 |
|---|
| 2026.09.03 | ₩33,863 | ₩33,863 | ₩33,845 | ₩33,863 | 0.00% | 2.9천 |
|---|
| 2026.09.02 | ₩33,863 | ₩33,863 | ₩33,662 | ₩33,796 | -0.20% | 3.3천 |
|---|
| 2026.09.01 | ₩33,541 | ₩34,010 | ₩33,541 | ₩33,836 | +0.88% | 2.7천 |
|---|
| 2026.08.31 | ₩33,755 | ₩33,876 | ₩33,715 | ₩33,876 | +0.36% | 8.6천 |
|---|
| 2026.08.28 | ₩33,916 | ₩33,916 | ₩33,823 | ₩33,823 | -0.28% | 4.2천 |
|---|
| 2026.08.27 | ₩33,990 | ₩34,118 | ₩33,849 | ₩33,890 | -0.30% | 7천 |
|---|
| 2026.08.26 | ₩33,849 | ₩34,051 | ₩33,849 | ₩33,990 | +0.42% | 8.9천 |
|---|
| 2026.08.25 | ₩33,849 | ₩33,930 | ₩33,849 | ₩33,890 | +0.12% | 5.5천 |
|---|
| 2026.08.24 | ₩33,796 | ₩33,890 | ₩33,702 | ₩33,762 | -0.10% | 4.6천 |
|---|
| 2026.08.21 | ₩33,796 | ₩33,796 | ₩33,581 | ₩33,595 | -0.60% | 2.3만 |
|---|
| 2026.08.20 | ₩33,823 | ₩33,823 | ₩33,715 | ₩33,715 | -0.32% | 3.1천 |
|---|
| 2026.08.19 | ₩33,887 | ₩33,890 | ₩33,823 | ₩33,823 | -0.19% | 4.1천 |
|---|
| 2026.08.18 | ₩33,836 | ₩33,896 | ₩33,836 | ₩33,896 | +0.18% | 5.4천 |
|---|
| 2026.08.17 | ₩33,930 | ₩33,930 | ₩33,836 | ₩33,836 | -0.28% | 7.7천 |
|---|
| 2026.08.14 | ₩33,755 | ₩33,930 | ₩33,755 | ₩33,843 | +0.26% | 8.9천 |
|---|
| 2026.08.13 | ₩33,675 | ₩33,715 | ₩33,648 | ₩33,684 | +0.03% | 6.9천 |
|---|
| 2026.08.12 | ₩33,574 | ₩33,706 | ₩33,554 | ₩33,682 | +0.32% | 5.2천 |
|---|
| 2026.08.11 | ₩33,675 | ₩33,679 | ₩33,554 | ₩33,554 | -0.36% | 9.3천 |
|---|
| 2026.08.10 | ₩33,715 | ₩33,715 | ₩33,635 | ₩33,675 | -0.12% | 4.8천 |
|---|
| 2026.08.07 | ₩33,528 | ₩33,662 | ₩33,528 | ₩33,662 | +0.40% | 8.5천 |
|---|
| 2026.08.06 | ₩33,755 | ₩33,755 | ₩33,528 | ₩33,528 | -0.68% | 6.4천 |
|---|
| 2026.08.05 | ₩33,595 | ₩33,903 | ₩33,592 | ₩33,796 | +0.60% | 1.2만 |
|---|
| 2026.08.04 | ₩33,581 | ₩33,595 | ₩33,541 | ₩33,581 | 0.00% | 3.5천 |
|---|
| 2026.08.03 | ₩33,675 | ₩33,675 | ₩33,477 | ₩33,541 | -0.40% | 1.1만 |
|---|
| 2026.07.31 | ₩33,729 | ₩33,729 | ₩33,447 | ₩33,729 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩34,064 | ₩34,131 | ₩34,064 | ₩34,131 | +0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩34,131 | ₩34,131 | ₩34,064 | ₩34,097 | -0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩34,171 | ₩34,171 | ₩34,131 | ₩34,131 | -0.12% | 1.3천 |
|---|
| 2026.07.27 | ₩34,064 | ₩34,182 | ₩34,024 | ₩34,144 | +0.24% | 4.6천 |
|---|
| 2026.07.24 | ₩33,957 | ₩34,077 | ₩33,957 | ₩34,010 | +0.16% | 1.7천 |
|---|
| 2026.07.23 | ₩34,064 | ₩34,077 | ₩33,950 | ₩34,077 | +0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩34,064 | ₩34,104 | ₩34,064 | ₩34,064 | 0.00% | 4.3천 |
|---|
| 2026.07.21 | ₩33,983 | ₩34,131 | ₩33,930 | ₩34,131 | +0.43% | 5.7천 |
|---|
| 2026.07.20 | ₩34,238 | ₩34,238 | ₩34,118 | ₩34,185 | -0.16% | 3.5천 |
|---|
| 2026.07.17 | ₩34,258 | ₩34,258 | ₩34,238 | ₩34,238 | -0.06% | 2.2천 |
|---|
| 2026.07.16 | ₩34,198 | ₩34,238 | ₩34,198 | ₩34,225 | +0.08% | 7.5천 |
|---|
| 2026.07.15 | ₩34,185 | ₩34,198 | ₩34,104 | ₩34,198 | +0.04% | 8천 |
|---|
| 2026.07.14 | ₩34,104 | ₩34,131 | ₩34,091 | ₩34,111 | +0.02% | 4.9천 |
|---|
| 2026.07.13 | ₩34,057 | ₩34,131 | ₩34,057 | ₩34,091 | +0.10% | 4.2천 |
|---|
| 2026.07.10 | ₩34,064 | ₩34,131 | ₩34,057 | ₩34,091 | +0.08% | 3.2천 |
|---|
| 2026.07.09 | ₩34,131 | ₩34,131 | ₩33,983 | ₩33,997 | -0.39% | 1.3만 |
|---|
| 2026.07.08 | ₩34,091 | ₩34,091 | ₩33,903 | ₩34,010 | -0.24% | 8.1천 |
|---|
| 2026.07.07 | ₩33,930 | ₩34,143 | ₩33,930 | ₩34,118 | +0.55% | 1.3만 |
|---|
| 2026.07.06 | ₩33,782 | ₩33,890 | ₩33,782 | ₩33,890 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩33,742 | ₩33,809 | ₩33,742 | ₩33,782 | +0.12% | 6.7천 |
|---|
| 2026.07.01 | ₩33,729 | ₩33,729 | ₩33,648 | ₩33,675 | -0.16% | 5.4천 |
|---|
| 2026.06.30 | ₩33,776 | ₩33,890 | ₩33,393 | ₩33,541 | -0.69% | 4.5만 |
|---|
| 2026.06.29 | ₩33,595 | ₩33,789 | ₩33,595 | ₩33,782 | +0.56% | 1.3만 |
|---|
| 2026.06.26 | ₩33,729 | ₩33,729 | ₩33,595 | ₩33,675 | -0.16% | 6.3천 |
|---|
| 2026.06.25 | ₩33,729 | ₩33,729 | ₩33,635 | ₩33,662 | -0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩33,702 | ₩33,715 | ₩33,675 | ₩33,702 | 0.00% | 2천 |
|---|
| 2026.06.23 | ₩33,675 | ₩33,715 | ₩33,662 | ₩33,675 | 0.00% | 5.2천 |
|---|
| 2026.06.22 | ₩33,769 | ₩33,785 | ₩33,729 | ₩33,729 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩33,782 | ₩33,849 | ₩33,662 | ₩33,662 | -0.36% | 1.1만 |
|---|
| 2026.06.17 | ₩33,695 | ₩33,796 | ₩33,675 | ₩33,715 | +0.06% | 5.3천 |
|---|
| 2026.06.16 | ₩33,601 | ₩33,662 | ₩33,601 | ₩33,662 | +0.18% | 2.8천 |
|---|
| 2026.06.15 | ₩33,528 | ₩33,782 | ₩33,528 | ₩33,688 | +0.48% | 1.7천 |
|---|
| 2026.06.12 | ₩33,782 | ₩33,782 | ₩33,460 | ₩33,460 | -0.95% | 6.8천 |
|---|
| 2026.06.11 | ₩33,729 | ₩33,729 | ₩33,494 | ₩33,528 | -0.60% | 1.2만 |
|---|
| 2026.06.10 | ₩33,688 | ₩33,729 | ₩33,528 | ₩33,541 | -0.44% | 6.6천 |
|---|
| 2026.06.09 | ₩33,742 | ₩33,836 | ₩33,688 | ₩33,688 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩33,742 | ₩33,796 | ₩33,662 | ₩33,662 | -0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩33,903 | ₩33,903 | ₩33,581 | ₩33,729 | -0.51% | 1.2만 |
|---|
| 2026.06.04 | ₩33,675 | ₩33,675 | ₩33,608 | ₩33,621 | -0.16% | 4.5천 |
|---|
| 2026.06.03 | ₩33,554 | ₩33,648 | ₩33,460 | ₩33,474 | -0.24% | 2.2만 |
|---|
| 2026.06.02 | ₩33,581 | ₩33,662 | ₩33,554 | ₩33,581 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩33,595 | ₩33,688 | ₩33,528 | ₩33,595 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩33,584 | ₩33,836 | ₩33,554 | ₩33,554 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩33,903 | ₩33,903 | ₩33,608 | ₩33,648 | -0.75% | 6.4천 |
|---|
| 2026.05.27 | ₩33,769 | ₩33,890 | ₩33,635 | ₩33,648 | -0.36% | 9.2천 |
|---|
| 2026.05.26 | ₩33,876 | ₩33,876 | ₩33,595 | ₩33,595 | -0.83% | 5.7천 |
|---|
| 2026.05.22 | ₩33,554 | ₩33,608 | ₩33,554 | ₩33,568 | +0.04% | 3.4천 |
|---|
| 2026.05.21 | ₩33,709 | ₩33,709 | ₩33,460 | ₩33,541 | -0.50% | 2.1만 |
|---|
| 2026.05.20 | ₩33,621 | ₩33,621 | ₩33,474 | ₩33,581 | -0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,595 | ₩33,635 | ₩33,460 | ₩33,467 | -0.38% | 3.3만 |
|---|
| 2026.05.18 | ₩33,568 | ₩33,809 | ₩33,568 | ₩33,628 | +0.18% | 1.7만 |
|---|
| 2026.05.15 | ₩33,796 | ₩33,849 | ₩33,528 | ₩33,554 | -0.71% | 2.2만 |
|---|
| 2026.05.14 | ₩33,688 | ₩33,714 | ₩33,648 | ₩33,662 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩33,688 | ₩33,715 | ₩33,662 | ₩33,688 | 0.00% | 5.3천 |
|---|
| 2026.05.12 | ₩33,755 | ₩33,769 | ₩33,648 | ₩33,671 | -0.25% | 1.2만 |
|---|
| 2026.05.11 | ₩33,769 | ₩33,890 | ₩33,662 | ₩33,695 | -0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩33,876 | ₩33,903 | ₩33,742 | ₩33,816 | -0.18% | 1.1만 |
|---|
| 2026.05.07 | ₩33,903 | ₩33,903 | ₩33,715 | ₩33,742 | -0.47% | 9.3천 |
|---|
| 2026.05.06 | ₩33,796 | ₩33,916 | ₩33,715 | ₩33,884 | +0.26% | 6.5천 |
|---|
| 2026.05.05 | ₩33,715 | ₩34,037 | ₩33,715 | ₩33,715 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩33,742 | ₩33,796 | ₩33,608 | ₩33,796 | +0.16% | 1.2만 |
|---|
| 2026.05.01 | ₩33,635 | ₩33,715 | ₩33,474 | ₩33,608 | -0.08% | 2만 |
|---|
| 2026.04.30 | ₩34,158 | ₩34,386 | ₩33,890 | ₩34,225 | +0.20% | 2.5만 |
|---|
| 2026.04.29 | ₩34,332 | ₩34,332 | ₩34,111 | ₩34,144 | -0.55% | 6.6천 |
|---|
| 2026.04.28 | ₩34,118 | ₩34,305 | ₩34,104 | ₩34,225 | +0.31% | 1.3만 |
|---|
| 2026.04.27 | ₩34,225 | ₩34,319 | ₩34,144 | ₩34,305 | +0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩34,198 | ₩34,332 | ₩34,144 | ₩34,258 | +0.18% | 1.6만 |
|---|
| 2026.04.23 | ₩34,091 | ₩34,185 | ₩34,064 | ₩34,064 | -0.08% | 5.5천 |
|---|
| 2026.04.22 | ₩33,970 | ₩34,064 | ₩33,957 | ₩34,064 | +0.28% | 4.6천 |
|---|
| 2026.04.21 | ₩33,983 | ₩34,064 | ₩33,863 | ₩33,930 | -0.16% | 1.6만 |
|---|
| 2026.04.20 | ₩34,064 | ₩34,151 | ₩33,997 | ₩33,997 | -0.20% | 1.1만 |
|---|
| 2026.04.17 | ₩33,930 | ₩34,051 | ₩33,782 | ₩34,024 | +0.28% | 2.4만 |
|---|
| 2026.04.16 | ₩34,091 | ₩34,211 | ₩33,930 | ₩33,930 | -0.47% | 2.1만 |
|---|
| 2026.04.15 | ₩33,554 | ₩34,185 | ₩33,549 | ₩34,118 | +1.68% | 1.8만 |
|---|
| 2026.04.14 | ₩33,501 | ₩33,702 | ₩33,434 | ₩33,568 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩33,474 | ₩33,554 | ₩33,380 | ₩33,420 | -0.16% | 1.6만 |
|---|
| 2026.04.10 | ₩33,581 | ₩33,648 | ₩33,434 | ₩33,514 | -0.20% | 2.6만 |
|---|
| 2026.04.09 | ₩33,662 | ₩33,662 | ₩33,581 | ₩33,581 | -0.24% | 8.8천 |
|---|
| 2026.04.08 | ₩33,326 | ₩33,528 | ₩33,326 | ₩33,528 | +0.60% | 1.4만 |
|---|
| 2026.04.07 | ₩33,474 | ₩33,474 | ₩33,206 | ₩33,259 | -0.64% | 9.6천 |
|---|
| 2026.04.06 | ₩33,273 | ₩33,595 | ₩33,192 | ₩33,340 | +0.20% | 1.1만 |
|---|
| 2026.04.02 | ₩33,219 | ₩33,326 | ₩32,991 | ₩33,219 | 0.00% | 1.8만 |
|---|
| 2026.04.01 | ₩32,817 | ₩33,259 | ₩32,817 | ₩33,219 | +1.23% | 7.1천 |
|---|
| 2026.03.31 | ₩32,830 | ₩33,796 | ₩32,736 | ₩32,803 | -0.08% | 2.1만 |
|---|
| 2026.03.30 | ₩32,669 | ₩32,857 | ₩32,669 | ₩32,823 | +0.47% | 1만 |
|---|
| 2026.03.27 | ₩32,911 | ₩32,978 | ₩32,602 | ₩32,602 | -0.94% | 8천 |
|---|
| 2026.03.26 | ₩32,897 | ₩32,897 | ₩32,803 | ₩32,803 | -0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩33,058 | ₩33,273 | ₩32,857 | ₩32,857 | -0.61% | 7천 |
|---|
| 2026.03.24 | ₩32,616 | ₩32,911 | ₩32,535 | ₩32,750 | +0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩32,964 | ₩33,286 | ₩32,522 | ₩32,844 | -0.37% | 5.2만 |
|---|
| 2026.03.20 | ₩33,112 | ₩33,125 | ₩32,844 | ₩32,964 | -0.45% | 2.9만 |
|---|
| 2026.03.19 | ₩33,165 | ₩33,192 | ₩32,991 | ₩33,045 | -0.36% | 5.8만 |
|---|
| 2026.03.18 | ₩33,125 | ₩33,259 | ₩32,991 | ₩33,072 | -0.16% | 2.5만 |
|---|
| 2026.03.17 | ₩33,326 | ₩33,380 | ₩33,085 | ₩33,098 | -0.68% | 6.5만 |
|---|
| 2026.03.16 | ₩33,380 | ₩33,487 | ₩33,286 | ₩33,326 | -0.16% | 2.5만 |
|---|
| 2026.03.13 | ₩33,514 | ₩33,668 | ₩33,367 | ₩33,367 | -0.44% | 2.5만 |
|---|
| 2026.03.12 | ₩33,554 | ₩33,782 | ₩33,501 | ₩33,501 | -0.16% | 1.5만 |
|---|
| 2026.03.11 | ₩33,621 | ₩33,688 | ₩33,420 | ₩33,501 | -0.36% | 1.4만 |
|---|
| 2026.03.10 | ₩33,635 | ₩33,675 | ₩33,393 | ₩33,487 | -0.44% | 4.5만 |
|---|
| 2026.03.09 | ₩33,528 | ₩33,635 | ₩33,367 | ₩33,635 | +0.32% | 5.4만 |
|---|
| 2026.03.06 | ₩33,608 | ₩33,688 | ₩33,541 | ₩33,635 | +0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,782 | ₩33,782 | ₩33,648 | ₩33,688 | -0.28% | 1.3만 |
|---|
| 2026.03.04 | ₩33,742 | ₩33,836 | ₩33,662 | ₩33,662 | -0.24% | 6.9천 |
|---|
| 2026.03.03 | ₩33,648 | ₩33,832 | ₩33,641 | ₩33,729 | +0.24% | 2.7만 |
|---|
| 2026.03.02 | ₩33,648 | ₩33,836 | ₩33,648 | ₩33,675 | +0.08% | 3.2만 |
|---|
| 2026.02.27 | ₩33,863 | ₩34,010 | ₩33,635 | ₩33,635 | -0.67% | 3.8만 |
|---|
| 2026.02.26 | ₩33,943 | ₩34,004 | ₩33,688 | ₩33,823 | -0.36% | 4.9만 |
|---|
| 2026.02.25 | ₩34,064 | ₩34,064 | ₩33,957 | ₩33,997 | -0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩34,010 | ₩34,158 | ₩33,970 | ₩34,024 | +0.04% | 2.3만 |
|---|
| 2026.02.23 | ₩34,144 | ₩34,319 | ₩33,997 | ₩34,077 | -0.20% | 1.9만 |
|---|
| 2026.02.20 | ₩34,211 | ₩34,332 | ₩34,051 | ₩34,332 | +0.35% | 2.9만 |
|---|
| 2026.02.19 | ₩34,118 | ₩34,225 | ₩34,010 | ₩34,211 | +0.28% | 1.8만 |
|---|
| 2026.02.18 | ₩33,957 | ₩34,077 | ₩33,957 | ₩34,077 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩33,957 | ₩34,028 | ₩33,903 | ₩33,983 | +0.08% | 4.3만 |
|---|
| 2026.02.13 | ₩33,863 | ₩33,930 | ₩33,796 | ₩33,930 | +0.20% | 4.8만 |
|---|
| 2026.02.12 | ₩33,769 | ₩33,903 | ₩33,769 | ₩33,903 | +0.40% | 6.6천 |
|---|
| 2026.02.11 | ₩33,796 | ₩33,957 | ₩33,755 | ₩33,903 | +0.32% | 4.8만 |
|---|
| 2026.02.10 | ₩33,688 | ₩33,930 | ₩33,675 | ₩33,729 | +0.12% | 5.8만 |
|---|
| 2026.02.09 | ₩33,715 | ₩33,715 | ₩33,621 | ₩33,648 | -0.20% | 1.8만 |
|---|
| 2026.02.06 | ₩33,637 | ₩33,715 | ₩33,581 | ₩33,715 | +0.23% | 3.9만 |
|---|
| 2026.02.05 | ₩33,554 | ₩33,635 | ₩33,554 | ₩33,620 | +0.20% | 2.4만 |
|---|
| 2026.02.04 | ₩33,501 | ₩33,635 | ₩33,455 | ₩33,608 | +0.32% | 4.3만 |
|---|
| 2026.02.03 | ₩33,487 | ₩33,514 | ₩33,448 | ₩33,487 | 0.00% | 3.4만 |
|---|
| 2026.02.02 | ₩33,447 | ₩33,568 | ₩33,407 | ₩33,434 | -0.04% | 4.2만 |
|---|
| 2026.01.30 | ₩33,393 | ₩33,474 | ₩33,367 | ₩33,434 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩33,957 | ₩34,143 | ₩33,916 | ₩34,064 | +0.32% | 6.1만 |
|---|
| 2026.01.28 | ₩34,104 | ₩34,158 | ₩34,037 | ₩34,037 | -0.20% | 4.9만 |
|---|
| 2026.01.27 | ₩33,997 | ₩34,144 | ₩33,890 | ₩34,091 | +0.28% | 7.7만 |
|---|
| 2026.01.26 | ₩33,782 | ₩34,077 | ₩33,782 | ₩34,041 | +0.77% | 4.1만 |
|---|
| 2026.01.23 | ₩33,769 | ₩33,930 | ₩33,769 | ₩33,930 | +0.48% | 3.1만 |
|---|
| 2026.01.22 | ₩33,635 | ₩33,782 | ₩33,587 | ₩33,769 | +0.40% | 4.6만 |
|---|
| 2026.01.21 | ₩33,554 | ₩33,635 | ₩33,528 | ₩33,635 | +0.24% | 3.4만 |
|---|
| 2026.01.20 | ₩33,662 | ₩33,729 | ₩33,501 | ₩33,541 | -0.36% | 3.9만 |
|---|
| 2026.01.16 | ₩33,648 | ₩33,758 | ₩33,615 | ₩33,702 | +0.16% | 1.8만 |
|---|
| 2026.01.15 | ₩33,635 | ₩33,648 | ₩33,581 | ₩33,608 | -0.08% | 4.3만 |
|---|
| 2026.01.14 | ₩33,595 | ₩33,662 | ₩33,568 | ₩33,581 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩33,621 | ₩33,675 | ₩33,568 | ₩33,608 | -0.04% | 5.1만 |
|---|
| 2026.01.12 | ₩33,608 | ₩33,621 | ₩33,528 | ₩33,621 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩33,608 | ₩33,619 | ₩33,568 | ₩33,595 | -0.04% | 3.4만 |
|---|
| 2026.01.08 | ₩33,635 | ₩33,662 | ₩33,568 | ₩33,608 | -0.08% | 2.8만 |
|---|
| 2026.01.07 | ₩33,648 | ₩33,662 | ₩33,581 | ₩33,595 | -0.16% | 3.4만 |
|---|
| 2026.01.06 | ₩33,648 | ₩33,769 | ₩33,568 | ₩33,648 | 0.00% | 4.2만 |
|---|
| 2026.01.05 | ₩33,702 | ₩33,769 | ₩33,621 | ₩33,715 | +0.04% | 2.4만 |
|---|
| 2026.01.02 | ₩33,729 | ₩33,809 | ₩33,648 | ₩33,662 | -0.20% | 1.8만 |
|---|
| 2025.12.31 | ₩33,729 | ₩33,809 | ₩33,628 | ₩33,662 | -0.20% | 1.6만 |
|---|
| 2025.12.30 | ₩33,528 | ₩33,648 | ₩33,528 | ₩33,541 | +0.04% | 4.1만 |
|---|
| 2025.12.29 | ₩33,662 | ₩33,662 | ₩33,493 | ₩33,541 | -0.36% | 4.4만 |
|---|
| 2025.12.26 | ₩33,595 | ₩33,648 | ₩33,568 | ₩33,648 | +0.16% | 2만 |
|---|
| 2025.12.24 | ₩33,608 | ₩33,623 | ₩33,514 | ₩33,608 | 0.00% | 7.4천 |
|---|
| 2025.12.23 | ₩33,556 | ₩33,675 | ₩33,541 | ₩33,581 | +0.08% | 2.8만 |
|---|
| 2025.12.22 | ₩33,568 | ₩33,568 | ₩33,514 | ₩33,541 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩33,568 | ₩33,568 | ₩33,522 | ₩33,528 | -0.12% | 3.1만 |
|---|
| 2025.12.18 | ₩33,541 | ₩33,662 | ₩33,534 | ₩33,568 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,501 | ₩33,541 | ₩33,460 | ₩33,541 | +0.12% | 1.8만 |
|---|
| 2025.12.16 | ₩33,501 | ₩33,541 | ₩33,434 | ₩33,447 | -0.16% | 4.5만 |
|---|
| 2025.12.15 | ₩33,528 | ₩33,541 | ₩33,474 | ₩33,501 | -0.08% | 3.1만 |
|---|
| 2025.12.12 | ₩33,528 | ₩33,541 | ₩33,460 | ₩33,460 | -0.20% | 5.9만 |
|---|
| 2025.12.11 | ₩33,487 | ₩33,514 | ₩33,420 | ₩33,487 | 0.00% | 7.7만 |
|---|
| 2025.12.10 | ₩33,541 | ₩33,541 | ₩33,420 | ₩33,474 | -0.20% | 4.1만 |
|---|
| 2025.12.09 | ₩33,541 | ₩33,541 | ₩33,474 | ₩33,474 | -0.20% | 2만 |
|---|
| 2025.12.08 | ₩33,595 | ₩33,595 | ₩33,474 | ₩33,487 | -0.32% | 3.5만 |
|---|
| 2025.12.05 | ₩33,541 | ₩33,541 | ₩33,474 | ₩33,501 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩33,557 | ₩33,595 | ₩33,494 | ₩33,541 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩33,561 | ₩33,595 | ₩33,528 | ₩33,528 | -0.10% | 1.8만 |
|---|
| 2025.12.02 | ₩33,541 | ₩33,595 | ₩33,489 | ₩33,528 | -0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩33,528 | ₩33,554 | ₩33,528 | ₩33,528 | 0.00% | 9.7천 |
|---|
| 2025.11.28 | ₩33,434 | ₩33,501 | ₩33,434 | ₩33,501 | +0.20% | 8.2천 |
|---|
| 2025.11.26 | ₩33,353 | ₩33,393 | ₩33,340 | ₩33,353 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩33,326 | ₩33,393 | ₩33,326 | ₩33,336 | +0.03% | 6.4천 |
|---|
| 2025.11.24 | ₩33,367 | ₩33,420 | ₩33,259 | ₩33,326 | -0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩33,460 | ₩33,460 | ₩33,186 | ₩33,286 | -0.52% | 3.8만 |
|---|
| 2025.11.20 | ₩33,592 | ₩33,592 | ₩33,346 | ₩33,353 | -0.71% | 9천 |
|---|
| 2025.11.19 | ₩33,460 | ₩33,635 | ₩33,387 | ₩33,501 | +0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,514 | ₩33,514 | ₩33,322 | ₩33,434 | -0.24% | 2.3만 |
|---|
| 2025.11.17 | ₩33,621 | ₩33,621 | ₩33,420 | ₩33,514 | -0.32% | 3.8만 |
|---|
| 2025.11.14 | ₩33,595 | ₩33,635 | ₩33,581 | ₩33,621 | +0.08% | 8.9천 |
|---|
| 2025.11.13 | ₩33,662 | ₩33,675 | ₩33,595 | ₩33,608 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩33,621 | ₩33,648 | ₩33,581 | ₩33,615 | -0.02% | 1.3만 |
|---|
| 2025.11.11 | ₩33,688 | ₩33,688 | ₩33,407 | ₩33,621 | -0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩33,688 | ₩33,796 | ₩33,608 | ₩33,662 | -0.08% | 1.2만 |
|---|
| 2025.11.07 | ₩33,674 | ₩33,702 | ₩33,648 | ₩33,688 | +0.04% | 8.8천 |
|---|
| 2025.11.06 | ₩33,568 | ₩33,688 | ₩33,554 | ₩33,675 | +0.32% | 1.4만 |
|---|
| 2025.11.05 | ₩33,501 | ₩33,715 | ₩33,501 | ₩33,675 | +0.52% | 1.2만 |
|---|
| 2025.11.04 | ₩33,528 | ₩33,595 | ₩33,501 | ₩33,541 | +0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩33,434 | ₩33,621 | ₩33,393 | ₩33,528 | +0.28% | 2만 |
|---|
| 2025.10.31 | ₩33,367 | ₩33,501 | ₩33,300 | ₩33,300 | -0.20% | 4.5만 |
|---|
| 2025.10.30 | ₩33,621 | ₩33,702 | ₩33,621 | ₩33,662 | +0.12% | 2만 |
|---|
| 2025.10.29 | ₩33,729 | ₩33,769 | ₩33,621 | ₩33,662 | -0.20% | 3만 |
|---|
| 2025.10.28 | ₩33,729 | ₩33,742 | ₩33,662 | ₩33,702 | -0.08% | 4.1만 |
|---|
| 2025.10.27 | ₩33,836 | ₩33,836 | ₩33,662 | ₩33,729 | -0.32% | 11.1만 |
|---|
| 2025.10.24 | ₩33,863 | ₩33,863 | ₩33,702 | ₩33,715 | -0.44% | 1.6만 |
|---|
| 2025.10.23 | ₩33,755 | ₩33,769 | ₩33,675 | ₩33,742 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩33,849 | ₩33,863 | ₩33,568 | ₩33,662 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩33,828 | ₩33,863 | ₩33,762 | ₩33,836 | +0.02% | 9.5천 |
|---|
| 2025.10.20 | ₩33,595 | ₩33,729 | ₩33,560 | ₩33,729 | +0.40% | 3.7만 |
|---|
| 2025.10.17 | ₩33,554 | ₩33,595 | ₩33,514 | ₩33,595 | +0.12% | 2.4만 |
|---|
| 2025.10.16 | ₩33,595 | ₩33,595 | ₩33,528 | ₩33,554 | -0.12% | 1.3만 |
|---|
| 2025.10.15 | ₩33,595 | ₩33,595 | ₩33,485 | ₩33,568 | -0.08% | 4.8만 |
|---|
| 2025.10.14 | ₩33,595 | ₩33,635 | ₩33,460 | ₩33,528 | -0.20% | 4.5만 |
|---|
| 2025.10.13 | ₩33,675 | ₩33,715 | ₩33,554 | ₩33,568 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩33,641 | ₩33,688 | ₩33,460 | ₩33,487 | -0.46% | 4.1만 |
|---|