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 | ₩33,353 | ₩33,370 | ₩33,195 | ₩33,370 | +0.05% | 5.2천 |
| 2026.10.08 | ₩33,356 | ₩33,410 | ₩33,007 | ₩33,356 | 0.00% | 1.7만 |
| 2026.10.07 | ₩33,437 | ₩33,504 | ₩33,356 | ₩33,437 | 0.00% | 1.2만 |
| 2026.10.06 | ₩33,329 | ₩33,544 | ₩33,289 | ₩33,544 | +0.64% | 8.4천 |
| 2026.10.05 | ₩33,437 | ₩33,484 | ₩33,343 | ₩33,410 | -0.08% | 2.7만 |
| 2026.10.02 | ₩33,638 | ₩33,638 | ₩33,463 | ₩33,584 | -0.16% | 1.6만 |
| 2026.10.01 | ₩33,531 | ₩33,531 | ₩33,396 | ₩33,517 | -0.04% | 6.4천 |
| 2026.09.30 | ₩33,463 | ₩33,624 | ₩33,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,624 |
| +0.48% |
| 1.5만 |
| 2026.09.29 | ₩33,651 | ₩33,678 | ₩33,490 | ₩33,598 | -0.16% | 9.5천 |
|---|
| 2026.09.28 | ₩33,571 | ₩33,678 | ₩33,463 | ₩33,531 | -0.12% | 1.4만 |
|---|
| 2026.09.25 | ₩33,531 | ₩33,611 | ₩33,450 | ₩33,571 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩33,437 | ₩33,504 | ₩33,296 | ₩33,463 | +0.08% | 3.7만 |
|---|
| 2026.09.23 | ₩33,658 | ₩33,689 | ₩33,463 | ₩33,463 | -0.58% | 5.6천 |
|---|
| 2026.09.22 | ₩33,665 | ₩33,745 | ₩33,410 | ₩33,665 | 0.00% | 1.4만 |
|---|
| 2026.09.21 | ₩33,665 | ₩33,705 | ₩33,624 | ₩33,665 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩33,638 | ₩33,665 | ₩33,611 | ₩33,665 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩33,564 | ₩33,598 | ₩33,564 | ₩33,598 | +0.10% | 2.7천 |
|---|
| 2026.09.16 | ₩33,571 | ₩33,598 | ₩33,416 | ₩33,598 | +0.08% | 9.8천 |
|---|
| 2026.09.15 | ₩33,531 | ₩33,665 | ₩33,396 | ₩33,477 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩33,665 | ₩33,665 | ₩33,531 | ₩33,598 | -0.20% | 5.7천 |
|---|
| 2026.09.11 | ₩33,665 | ₩33,665 | ₩33,557 | ₩33,624 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,866 | ₩33,866 | ₩33,531 | ₩33,557 | -0.91% | 1.8만 |
|---|
| 2026.09.09 | ₩33,866 | ₩33,866 | ₩33,651 | ₩33,772 | -0.28% | 1만 |
|---|
| 2026.09.08 | ₩33,866 | ₩33,866 | ₩33,799 | ₩33,852 | -0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,832 | ₩33,866 | ₩33,799 | ₩33,866 | +0.10% | 2.6천 |
|---|
| 2026.09.03 | ₩33,866 | ₩33,866 | ₩33,848 | ₩33,866 | 0.00% | 2.9천 |
|---|
| 2026.09.02 | ₩33,866 | ₩33,866 | ₩33,665 | ₩33,799 | -0.20% | 3.3천 |
|---|
| 2026.09.01 | ₩33,544 | ₩34,013 | ₩33,544 | ₩33,839 | +0.88% | 2.7천 |
|---|
| 2026.08.31 | ₩33,759 | ₩33,879 | ₩33,718 | ₩33,879 | +0.36% | 8.6천 |
|---|
| 2026.08.28 | ₩33,919 | ₩33,919 | ₩33,826 | ₩33,826 | -0.28% | 4.2천 |
|---|
| 2026.08.27 | ₩33,993 | ₩34,121 | ₩33,852 | ₩33,893 | -0.30% | 7천 |
|---|
| 2026.08.26 | ₩33,852 | ₩34,054 | ₩33,852 | ₩33,993 | +0.42% | 8.9천 |
|---|
| 2026.08.25 | ₩33,852 | ₩33,933 | ₩33,852 | ₩33,893 | +0.12% | 5.5천 |
|---|
| 2026.08.24 | ₩33,799 | ₩33,893 | ₩33,705 | ₩33,765 | -0.10% | 4.6천 |
|---|
| 2026.08.21 | ₩33,799 | ₩33,799 | ₩33,584 | ₩33,598 | -0.60% | 2.3만 |
|---|
| 2026.08.20 | ₩33,826 | ₩33,826 | ₩33,718 | ₩33,718 | -0.32% | 3.1천 |
|---|
| 2026.08.19 | ₩33,890 | ₩33,893 | ₩33,826 | ₩33,826 | -0.19% | 4.1천 |
|---|
| 2026.08.18 | ₩33,839 | ₩33,899 | ₩33,839 | ₩33,899 | +0.18% | 5.4천 |
|---|
| 2026.08.17 | ₩33,933 | ₩33,933 | ₩33,839 | ₩33,839 | -0.28% | 7.7천 |
|---|
| 2026.08.14 | ₩33,759 | ₩33,933 | ₩33,759 | ₩33,846 | +0.26% | 8.9천 |
|---|
| 2026.08.13 | ₩33,678 | ₩33,718 | ₩33,651 | ₩33,687 | +0.03% | 6.9천 |
|---|
| 2026.08.12 | ₩33,577 | ₩33,709 | ₩33,557 | ₩33,685 | +0.32% | 5.2천 |
|---|
| 2026.08.11 | ₩33,678 | ₩33,682 | ₩33,557 | ₩33,557 | -0.36% | 9.3천 |
|---|
| 2026.08.10 | ₩33,718 | ₩33,718 | ₩33,638 | ₩33,678 | -0.12% | 4.8천 |
|---|
| 2026.08.07 | ₩33,531 | ₩33,665 | ₩33,531 | ₩33,665 | +0.40% | 8.5천 |
|---|
| 2026.08.06 | ₩33,759 | ₩33,759 | ₩33,531 | ₩33,531 | -0.68% | 6.4천 |
|---|
| 2026.08.05 | ₩33,598 | ₩33,906 | ₩33,595 | ₩33,799 | +0.60% | 1.2만 |
|---|
| 2026.08.04 | ₩33,584 | ₩33,598 | ₩33,544 | ₩33,584 | 0.00% | 3.5천 |
|---|
| 2026.08.03 | ₩33,678 | ₩33,678 | ₩33,480 | ₩33,544 | -0.40% | 1.1만 |
|---|
| 2026.07.31 | ₩33,732 | ₩33,732 | ₩33,450 | ₩33,732 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩34,067 | ₩34,134 | ₩34,067 | ₩34,134 | +0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩34,134 | ₩34,134 | ₩34,067 | ₩34,101 | -0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩34,174 | ₩34,174 | ₩34,134 | ₩34,134 | -0.12% | 1.3천 |
|---|
| 2026.07.27 | ₩34,067 | ₩34,185 | ₩34,027 | ₩34,147 | +0.24% | 4.6천 |
|---|
| 2026.07.24 | ₩33,960 | ₩34,080 | ₩33,960 | ₩34,013 | +0.16% | 1.7천 |
|---|
| 2026.07.23 | ₩34,067 | ₩34,080 | ₩33,953 | ₩34,080 | +0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩34,067 | ₩34,107 | ₩34,067 | ₩34,067 | 0.00% | 4.3천 |
|---|
| 2026.07.21 | ₩33,987 | ₩34,134 | ₩33,933 | ₩34,134 | +0.43% | 5.7천 |
|---|
| 2026.07.20 | ₩34,241 | ₩34,241 | ₩34,121 | ₩34,188 | -0.16% | 3.5천 |
|---|
| 2026.07.17 | ₩34,261 | ₩34,261 | ₩34,241 | ₩34,241 | -0.06% | 2.2천 |
|---|
| 2026.07.16 | ₩34,201 | ₩34,241 | ₩34,201 | ₩34,228 | +0.08% | 7.5천 |
|---|
| 2026.07.15 | ₩34,188 | ₩34,201 | ₩34,107 | ₩34,201 | +0.04% | 8천 |
|---|
| 2026.07.14 | ₩34,107 | ₩34,134 | ₩34,094 | ₩34,114 | +0.02% | 4.9천 |
|---|
| 2026.07.13 | ₩34,060 | ₩34,134 | ₩34,060 | ₩34,094 | +0.10% | 4.2천 |
|---|
| 2026.07.10 | ₩34,067 | ₩34,134 | ₩34,060 | ₩34,094 | +0.08% | 3.2천 |
|---|
| 2026.07.09 | ₩34,134 | ₩34,134 | ₩33,987 | ₩34,000 | -0.39% | 1.3만 |
|---|
| 2026.07.08 | ₩34,094 | ₩34,094 | ₩33,906 | ₩34,013 | -0.24% | 8.1천 |
|---|
| 2026.07.07 | ₩33,933 | ₩34,146 | ₩33,933 | ₩34,121 | +0.55% | 1.3만 |
|---|
| 2026.07.06 | ₩33,785 | ₩33,893 | ₩33,785 | ₩33,893 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩33,745 | ₩33,812 | ₩33,745 | ₩33,785 | +0.12% | 6.7천 |
|---|
| 2026.07.01 | ₩33,732 | ₩33,732 | ₩33,651 | ₩33,678 | -0.16% | 5.4천 |
|---|
| 2026.06.30 | ₩33,779 | ₩33,893 | ₩33,396 | ₩33,544 | -0.69% | 4.5만 |
|---|
| 2026.06.29 | ₩33,598 | ₩33,792 | ₩33,598 | ₩33,785 | +0.56% | 1.3만 |
|---|
| 2026.06.26 | ₩33,732 | ₩33,732 | ₩33,598 | ₩33,678 | -0.16% | 6.3천 |
|---|
| 2026.06.25 | ₩33,732 | ₩33,732 | ₩33,638 | ₩33,665 | -0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩33,705 | ₩33,718 | ₩33,678 | ₩33,705 | 0.00% | 2천 |
|---|
| 2026.06.23 | ₩33,678 | ₩33,718 | ₩33,665 | ₩33,678 | 0.00% | 5.2천 |
|---|
| 2026.06.22 | ₩33,772 | ₩33,788 | ₩33,732 | ₩33,732 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩33,785 | ₩33,852 | ₩33,665 | ₩33,665 | -0.36% | 1.1만 |
|---|
| 2026.06.17 | ₩33,698 | ₩33,799 | ₩33,678 | ₩33,718 | +0.06% | 5.3천 |
|---|
| 2026.06.16 | ₩33,604 | ₩33,665 | ₩33,604 | ₩33,665 | +0.18% | 2.8천 |
|---|
| 2026.06.15 | ₩33,531 | ₩33,785 | ₩33,531 | ₩33,691 | +0.48% | 1.7천 |
|---|
| 2026.06.12 | ₩33,785 | ₩33,785 | ₩33,463 | ₩33,463 | -0.95% | 6.8천 |
|---|
| 2026.06.11 | ₩33,732 | ₩33,732 | ₩33,497 | ₩33,531 | -0.60% | 1.2만 |
|---|
| 2026.06.10 | ₩33,691 | ₩33,732 | ₩33,531 | ₩33,544 | -0.44% | 6.6천 |
|---|
| 2026.06.09 | ₩33,745 | ₩33,839 | ₩33,691 | ₩33,691 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩33,745 | ₩33,799 | ₩33,665 | ₩33,665 | -0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩33,906 | ₩33,906 | ₩33,584 | ₩33,732 | -0.51% | 1.2만 |
|---|
| 2026.06.04 | ₩33,678 | ₩33,678 | ₩33,611 | ₩33,624 | -0.16% | 4.5천 |
|---|
| 2026.06.03 | ₩33,557 | ₩33,651 | ₩33,463 | ₩33,477 | -0.24% | 2.2만 |
|---|
| 2026.06.02 | ₩33,584 | ₩33,665 | ₩33,557 | ₩33,584 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩33,598 | ₩33,691 | ₩33,531 | ₩33,598 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩33,587 | ₩33,839 | ₩33,557 | ₩33,557 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩33,906 | ₩33,906 | ₩33,611 | ₩33,651 | -0.75% | 6.4천 |
|---|
| 2026.05.27 | ₩33,772 | ₩33,893 | ₩33,638 | ₩33,651 | -0.36% | 9.2천 |
|---|
| 2026.05.26 | ₩33,879 | ₩33,879 | ₩33,598 | ₩33,598 | -0.83% | 5.7천 |
|---|
| 2026.05.22 | ₩33,557 | ₩33,611 | ₩33,557 | ₩33,571 | +0.04% | 3.4천 |
|---|
| 2026.05.21 | ₩33,712 | ₩33,712 | ₩33,463 | ₩33,544 | -0.50% | 2.1만 |
|---|
| 2026.05.20 | ₩33,624 | ₩33,624 | ₩33,477 | ₩33,584 | -0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,598 | ₩33,638 | ₩33,463 | ₩33,470 | -0.38% | 3.3만 |
|---|
| 2026.05.18 | ₩33,571 | ₩33,812 | ₩33,571 | ₩33,631 | +0.18% | 1.7만 |
|---|
| 2026.05.15 | ₩33,799 | ₩33,852 | ₩33,531 | ₩33,557 | -0.71% | 2.2만 |
|---|
| 2026.05.14 | ₩33,691 | ₩33,717 | ₩33,651 | ₩33,665 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩33,691 | ₩33,718 | ₩33,665 | ₩33,691 | 0.00% | 5.3천 |
|---|
| 2026.05.12 | ₩33,759 | ₩33,772 | ₩33,651 | ₩33,674 | -0.25% | 1.2만 |
|---|
| 2026.05.11 | ₩33,772 | ₩33,893 | ₩33,665 | ₩33,698 | -0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩33,879 | ₩33,906 | ₩33,745 | ₩33,819 | -0.18% | 1.1만 |
|---|
| 2026.05.07 | ₩33,906 | ₩33,906 | ₩33,718 | ₩33,745 | -0.47% | 9.3천 |
|---|
| 2026.05.06 | ₩33,799 | ₩33,919 | ₩33,718 | ₩33,887 | +0.26% | 6.5천 |
|---|
| 2026.05.05 | ₩33,718 | ₩34,040 | ₩33,718 | ₩33,718 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩33,745 | ₩33,799 | ₩33,611 | ₩33,799 | +0.16% | 1.2만 |
|---|
| 2026.05.01 | ₩33,638 | ₩33,718 | ₩33,477 | ₩33,611 | -0.08% | 2만 |
|---|
| 2026.04.30 | ₩34,161 | ₩34,389 | ₩33,893 | ₩34,228 | +0.20% | 2.5만 |
|---|
| 2026.04.29 | ₩34,335 | ₩34,335 | ₩34,114 | ₩34,147 | -0.55% | 6.6천 |
|---|
| 2026.04.28 | ₩34,121 | ₩34,308 | ₩34,107 | ₩34,228 | +0.31% | 1.3만 |
|---|
| 2026.04.27 | ₩34,228 | ₩34,322 | ₩34,147 | ₩34,308 | +0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩34,201 | ₩34,335 | ₩34,147 | ₩34,261 | +0.18% | 1.6만 |
|---|
| 2026.04.23 | ₩34,094 | ₩34,188 | ₩34,067 | ₩34,067 | -0.08% | 5.5천 |
|---|
| 2026.04.22 | ₩33,973 | ₩34,067 | ₩33,960 | ₩34,067 | +0.28% | 4.6천 |
|---|
| 2026.04.21 | ₩33,987 | ₩34,067 | ₩33,866 | ₩33,933 | -0.16% | 1.6만 |
|---|
| 2026.04.20 | ₩34,067 | ₩34,154 | ₩34,000 | ₩34,000 | -0.20% | 1.1만 |
|---|
| 2026.04.17 | ₩33,933 | ₩34,054 | ₩33,785 | ₩34,027 | +0.28% | 2.4만 |
|---|
| 2026.04.16 | ₩34,094 | ₩34,215 | ₩33,933 | ₩33,933 | -0.47% | 2.1만 |
|---|
| 2026.04.15 | ₩33,557 | ₩34,188 | ₩33,552 | ₩34,121 | +1.68% | 1.8만 |
|---|
| 2026.04.14 | ₩33,504 | ₩33,705 | ₩33,437 | ₩33,571 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩33,477 | ₩33,557 | ₩33,383 | ₩33,423 | -0.16% | 1.6만 |
|---|
| 2026.04.10 | ₩33,584 | ₩33,651 | ₩33,437 | ₩33,517 | -0.20% | 2.6만 |
|---|
| 2026.04.09 | ₩33,665 | ₩33,665 | ₩33,584 | ₩33,584 | -0.24% | 8.8천 |
|---|
| 2026.04.08 | ₩33,329 | ₩33,531 | ₩33,329 | ₩33,531 | +0.60% | 1.4만 |
|---|
| 2026.04.07 | ₩33,477 | ₩33,477 | ₩33,209 | ₩33,262 | -0.64% | 9.6천 |
|---|
| 2026.04.06 | ₩33,276 | ₩33,598 | ₩33,195 | ₩33,343 | +0.20% | 1.1만 |
|---|
| 2026.04.02 | ₩33,222 | ₩33,329 | ₩32,994 | ₩33,222 | 0.00% | 1.8만 |
|---|
| 2026.04.01 | ₩32,820 | ₩33,262 | ₩32,820 | ₩33,222 | +1.23% | 7.1천 |
|---|
| 2026.03.31 | ₩32,833 | ₩33,799 | ₩32,739 | ₩32,806 | -0.08% | 2.1만 |
|---|
| 2026.03.30 | ₩32,672 | ₩32,860 | ₩32,672 | ₩32,826 | +0.47% | 1만 |
|---|
| 2026.03.27 | ₩32,914 | ₩32,981 | ₩32,605 | ₩32,605 | -0.94% | 8천 |
|---|
| 2026.03.26 | ₩32,900 | ₩32,900 | ₩32,806 | ₩32,806 | -0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩33,061 | ₩33,276 | ₩32,860 | ₩32,860 | -0.61% | 7천 |
|---|
| 2026.03.24 | ₩32,618 | ₩32,914 | ₩32,538 | ₩32,753 | +0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩32,967 | ₩33,289 | ₩32,525 | ₩32,846 | -0.37% | 5.2만 |
|---|
| 2026.03.20 | ₩33,115 | ₩33,128 | ₩32,846 | ₩32,967 | -0.45% | 2.9만 |
|---|
| 2026.03.19 | ₩33,168 | ₩33,195 | ₩32,994 | ₩33,048 | -0.36% | 5.8만 |
|---|
| 2026.03.18 | ₩33,128 | ₩33,262 | ₩32,994 | ₩33,074 | -0.16% | 2.5만 |
|---|
| 2026.03.17 | ₩33,329 | ₩33,383 | ₩33,088 | ₩33,101 | -0.68% | 6.5만 |
|---|
| 2026.03.16 | ₩33,383 | ₩33,490 | ₩33,289 | ₩33,329 | -0.16% | 2.5만 |
|---|
| 2026.03.13 | ₩33,517 | ₩33,671 | ₩33,370 | ₩33,370 | -0.44% | 2.5만 |
|---|
| 2026.03.12 | ₩33,557 | ₩33,785 | ₩33,504 | ₩33,504 | -0.16% | 1.5만 |
|---|
| 2026.03.11 | ₩33,624 | ₩33,691 | ₩33,423 | ₩33,504 | -0.36% | 1.4만 |
|---|
| 2026.03.10 | ₩33,638 | ₩33,678 | ₩33,396 | ₩33,490 | -0.44% | 4.5만 |
|---|
| 2026.03.09 | ₩33,531 | ₩33,638 | ₩33,370 | ₩33,638 | +0.32% | 5.4만 |
|---|
| 2026.03.06 | ₩33,611 | ₩33,691 | ₩33,544 | ₩33,638 | +0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,785 | ₩33,785 | ₩33,651 | ₩33,691 | -0.28% | 1.3만 |
|---|
| 2026.03.04 | ₩33,745 | ₩33,839 | ₩33,665 | ₩33,665 | -0.24% | 6.9천 |
|---|
| 2026.03.03 | ₩33,651 | ₩33,835 | ₩33,645 | ₩33,732 | +0.24% | 2.7만 |
|---|
| 2026.03.02 | ₩33,651 | ₩33,839 | ₩33,651 | ₩33,678 | +0.08% | 3.2만 |
|---|
| 2026.02.27 | ₩33,866 | ₩34,013 | ₩33,638 | ₩33,638 | -0.67% | 3.8만 |
|---|
| 2026.02.26 | ₩33,946 | ₩34,007 | ₩33,691 | ₩33,826 | -0.36% | 4.9만 |
|---|
| 2026.02.25 | ₩34,067 | ₩34,067 | ₩33,960 | ₩34,000 | -0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩34,013 | ₩34,161 | ₩33,973 | ₩34,027 | +0.04% | 2.3만 |
|---|
| 2026.02.23 | ₩34,147 | ₩34,322 | ₩34,000 | ₩34,080 | -0.20% | 1.9만 |
|---|
| 2026.02.20 | ₩34,215 | ₩34,335 | ₩34,054 | ₩34,335 | +0.35% | 2.9만 |
|---|
| 2026.02.19 | ₩34,121 | ₩34,228 | ₩34,013 | ₩34,215 | +0.28% | 1.8만 |
|---|
| 2026.02.18 | ₩33,960 | ₩34,080 | ₩33,960 | ₩34,080 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩33,960 | ₩34,031 | ₩33,906 | ₩33,987 | +0.08% | 4.3만 |
|---|
| 2026.02.13 | ₩33,866 | ₩33,933 | ₩33,799 | ₩33,933 | +0.20% | 4.8만 |
|---|
| 2026.02.12 | ₩33,772 | ₩33,906 | ₩33,772 | ₩33,906 | +0.40% | 6.6천 |
|---|
| 2026.02.11 | ₩33,799 | ₩33,960 | ₩33,759 | ₩33,906 | +0.32% | 4.8만 |
|---|
| 2026.02.10 | ₩33,691 | ₩33,933 | ₩33,678 | ₩33,732 | +0.12% | 5.8만 |
|---|
| 2026.02.09 | ₩33,718 | ₩33,718 | ₩33,624 | ₩33,651 | -0.20% | 1.8만 |
|---|
| 2026.02.06 | ₩33,640 | ₩33,718 | ₩33,584 | ₩33,718 | +0.23% | 3.9만 |
|---|
| 2026.02.05 | ₩33,557 | ₩33,638 | ₩33,557 | ₩33,623 | +0.20% | 2.4만 |
|---|
| 2026.02.04 | ₩33,504 | ₩33,638 | ₩33,458 | ₩33,611 | +0.32% | 4.3만 |
|---|
| 2026.02.03 | ₩33,490 | ₩33,517 | ₩33,451 | ₩33,490 | 0.00% | 3.4만 |
|---|
| 2026.02.02 | ₩33,450 | ₩33,571 | ₩33,410 | ₩33,437 | -0.04% | 4.2만 |
|---|
| 2026.01.30 | ₩33,396 | ₩33,477 | ₩33,370 | ₩33,437 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩33,960 | ₩34,146 | ₩33,919 | ₩34,067 | +0.32% | 6.1만 |
|---|
| 2026.01.28 | ₩34,107 | ₩34,161 | ₩34,040 | ₩34,040 | -0.20% | 4.9만 |
|---|
| 2026.01.27 | ₩34,000 | ₩34,147 | ₩33,893 | ₩34,094 | +0.28% | 7.7만 |
|---|
| 2026.01.26 | ₩33,785 | ₩34,080 | ₩33,785 | ₩34,044 | +0.77% | 4.1만 |
|---|
| 2026.01.23 | ₩33,772 | ₩33,933 | ₩33,772 | ₩33,933 | +0.48% | 3.1만 |
|---|
| 2026.01.22 | ₩33,638 | ₩33,785 | ₩33,590 | ₩33,772 | +0.40% | 4.6만 |
|---|
| 2026.01.21 | ₩33,557 | ₩33,638 | ₩33,531 | ₩33,638 | +0.24% | 3.4만 |
|---|
| 2026.01.20 | ₩33,665 | ₩33,732 | ₩33,504 | ₩33,544 | -0.36% | 3.9만 |
|---|
| 2026.01.16 | ₩33,651 | ₩33,761 | ₩33,618 | ₩33,705 | +0.16% | 1.8만 |
|---|
| 2026.01.15 | ₩33,638 | ₩33,651 | ₩33,584 | ₩33,611 | -0.08% | 4.3만 |
|---|
| 2026.01.14 | ₩33,598 | ₩33,665 | ₩33,571 | ₩33,584 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩33,624 | ₩33,678 | ₩33,571 | ₩33,611 | -0.04% | 5.1만 |
|---|
| 2026.01.12 | ₩33,611 | ₩33,624 | ₩33,531 | ₩33,624 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩33,611 | ₩33,622 | ₩33,571 | ₩33,598 | -0.04% | 3.4만 |
|---|
| 2026.01.08 | ₩33,638 | ₩33,665 | ₩33,571 | ₩33,611 | -0.08% | 2.8만 |
|---|
| 2026.01.07 | ₩33,651 | ₩33,665 | ₩33,584 | ₩33,598 | -0.16% | 3.4만 |
|---|
| 2026.01.06 | ₩33,651 | ₩33,772 | ₩33,571 | ₩33,651 | 0.00% | 4.2만 |
|---|
| 2026.01.05 | ₩33,705 | ₩33,772 | ₩33,624 | ₩33,718 | +0.04% | 2.4만 |
|---|
| 2026.01.02 | ₩33,732 | ₩33,812 | ₩33,651 | ₩33,665 | -0.20% | 1.8만 |
|---|
| 2025.12.31 | ₩33,732 | ₩33,812 | ₩33,631 | ₩33,665 | -0.20% | 1.6만 |
|---|
| 2025.12.30 | ₩33,531 | ₩33,651 | ₩33,531 | ₩33,544 | +0.04% | 4.1만 |
|---|
| 2025.12.29 | ₩33,665 | ₩33,665 | ₩33,496 | ₩33,544 | -0.36% | 4.4만 |
|---|
| 2025.12.26 | ₩33,598 | ₩33,651 | ₩33,571 | ₩33,651 | +0.16% | 2만 |
|---|
| 2025.12.24 | ₩33,611 | ₩33,626 | ₩33,517 | ₩33,611 | 0.00% | 7.4천 |
|---|
| 2025.12.23 | ₩33,559 | ₩33,678 | ₩33,544 | ₩33,584 | +0.08% | 2.8만 |
|---|
| 2025.12.22 | ₩33,571 | ₩33,571 | ₩33,517 | ₩33,544 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩33,571 | ₩33,571 | ₩33,525 | ₩33,531 | -0.12% | 3.1만 |
|---|
| 2025.12.18 | ₩33,544 | ₩33,665 | ₩33,537 | ₩33,571 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,504 | ₩33,544 | ₩33,463 | ₩33,544 | +0.12% | 1.8만 |
|---|
| 2025.12.16 | ₩33,504 | ₩33,544 | ₩33,437 | ₩33,450 | -0.16% | 4.5만 |
|---|
| 2025.12.15 | ₩33,531 | ₩33,544 | ₩33,477 | ₩33,504 | -0.08% | 3.1만 |
|---|
| 2025.12.12 | ₩33,531 | ₩33,544 | ₩33,463 | ₩33,463 | -0.20% | 5.9만 |
|---|
| 2025.12.11 | ₩33,490 | ₩33,517 | ₩33,423 | ₩33,490 | 0.00% | 7.7만 |
|---|
| 2025.12.10 | ₩33,544 | ₩33,544 | ₩33,423 | ₩33,477 | -0.20% | 4.1만 |
|---|
| 2025.12.09 | ₩33,544 | ₩33,544 | ₩33,477 | ₩33,477 | -0.20% | 2만 |
|---|
| 2025.12.08 | ₩33,598 | ₩33,598 | ₩33,477 | ₩33,490 | -0.32% | 3.5만 |
|---|
| 2025.12.05 | ₩33,544 | ₩33,544 | ₩33,477 | ₩33,504 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩33,560 | ₩33,598 | ₩33,497 | ₩33,544 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩33,564 | ₩33,598 | ₩33,531 | ₩33,531 | -0.10% | 1.8만 |
|---|
| 2025.12.02 | ₩33,544 | ₩33,598 | ₩33,492 | ₩33,531 | -0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩33,531 | ₩33,557 | ₩33,531 | ₩33,531 | 0.00% | 9.7천 |
|---|
| 2025.11.28 | ₩33,437 | ₩33,504 | ₩33,437 | ₩33,504 | +0.20% | 8.2천 |
|---|
| 2025.11.26 | ₩33,356 | ₩33,396 | ₩33,343 | ₩33,356 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩33,329 | ₩33,396 | ₩33,329 | ₩33,339 | +0.03% | 6.4천 |
|---|
| 2025.11.24 | ₩33,370 | ₩33,423 | ₩33,262 | ₩33,329 | -0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩33,463 | ₩33,463 | ₩33,188 | ₩33,289 | -0.52% | 3.8만 |
|---|
| 2025.11.20 | ₩33,595 | ₩33,595 | ₩33,349 | ₩33,356 | -0.71% | 9천 |
|---|
| 2025.11.19 | ₩33,463 | ₩33,638 | ₩33,390 | ₩33,504 | +0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,517 | ₩33,517 | ₩33,325 | ₩33,437 | -0.24% | 2.3만 |
|---|
| 2025.11.17 | ₩33,624 | ₩33,624 | ₩33,423 | ₩33,517 | -0.32% | 3.8만 |
|---|
| 2025.11.14 | ₩33,598 | ₩33,638 | ₩33,584 | ₩33,624 | +0.08% | 8.9천 |
|---|
| 2025.11.13 | ₩33,665 | ₩33,678 | ₩33,598 | ₩33,611 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩33,624 | ₩33,651 | ₩33,584 | ₩33,618 | -0.02% | 1.3만 |
|---|
| 2025.11.11 | ₩33,691 | ₩33,691 | ₩33,410 | ₩33,624 | -0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩33,691 | ₩33,799 | ₩33,611 | ₩33,665 | -0.08% | 1.2만 |
|---|
| 2025.11.07 | ₩33,677 | ₩33,705 | ₩33,651 | ₩33,691 | +0.04% | 8.8천 |
|---|
| 2025.11.06 | ₩33,571 | ₩33,691 | ₩33,557 | ₩33,678 | +0.32% | 1.4만 |
|---|
| 2025.11.05 | ₩33,504 | ₩33,718 | ₩33,504 | ₩33,678 | +0.52% | 1.2만 |
|---|
| 2025.11.04 | ₩33,531 | ₩33,598 | ₩33,504 | ₩33,544 | +0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩33,437 | ₩33,624 | ₩33,396 | ₩33,531 | +0.28% | 2만 |
|---|
| 2025.10.31 | ₩33,370 | ₩33,504 | ₩33,302 | ₩33,302 | -0.20% | 4.5만 |
|---|
| 2025.10.30 | ₩33,624 | ₩33,705 | ₩33,624 | ₩33,665 | +0.12% | 2만 |
|---|
| 2025.10.29 | ₩33,732 | ₩33,772 | ₩33,624 | ₩33,665 | -0.20% | 3만 |
|---|
| 2025.10.28 | ₩33,732 | ₩33,745 | ₩33,665 | ₩33,705 | -0.08% | 4.1만 |
|---|
| 2025.10.27 | ₩33,839 | ₩33,839 | ₩33,665 | ₩33,732 | -0.32% | 11.1만 |
|---|
| 2025.10.24 | ₩33,866 | ₩33,866 | ₩33,705 | ₩33,718 | -0.44% | 1.6만 |
|---|
| 2025.10.23 | ₩33,759 | ₩33,772 | ₩33,678 | ₩33,745 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩33,852 | ₩33,866 | ₩33,571 | ₩33,665 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩33,831 | ₩33,866 | ₩33,765 | ₩33,839 | +0.02% | 9.5천 |
|---|
| 2025.10.20 | ₩33,598 | ₩33,732 | ₩33,563 | ₩33,732 | +0.40% | 3.7만 |
|---|
| 2025.10.17 | ₩33,557 | ₩33,598 | ₩33,517 | ₩33,598 | +0.12% | 2.4만 |
|---|
| 2025.10.16 | ₩33,598 | ₩33,598 | ₩33,531 | ₩33,557 | -0.12% | 1.3만 |
|---|
| 2025.10.15 | ₩33,598 | ₩33,598 | ₩33,488 | ₩33,571 | -0.08% | 4.8만 |
|---|
| 2025.10.14 | ₩33,598 | ₩33,638 | ₩33,463 | ₩33,531 | -0.20% | 4.5만 |
|---|
| 2025.10.13 | ₩33,678 | ₩33,718 | ₩33,557 | ₩33,571 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩33,645 | ₩33,691 | ₩33,463 | ₩33,490 | -0.46% | 4.1만 |
|---|