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 | ₩33,327 | ₩33,343 | ₩33,169 | ₩33,343 | +0.05% | 5.2천 |
| 2026.10.08 | ₩33,330 | ₩33,384 | ₩32,982 | ₩33,330 | 0.00% | 1.7만 |
| 2026.10.07 | ₩33,410 | ₩33,477 | ₩33,330 | ₩33,410 | 0.00% | 1.2만 |
| 2026.10.06 | ₩33,303 | ₩33,518 | ₩33,263 | ₩33,518 | +0.64% | 8.4천 |
| 2026.10.05 | ₩33,410 | ₩33,457 | ₩33,317 | ₩33,384 | -0.08% | 2.7만 |
| 2026.10.02 | ₩33,611 | ₩33,611 | ₩33,437 | ₩33,558 | -0.16% | 1.6만 |
| 2026.10.01 | ₩33,504 | ₩33,504 | ₩33,370 | ₩33,491 | -0.04% | 6.4천 |
| 2026.09.30 | ₩33,437 | ₩33,598 | ₩33,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,598 |
| +0.48% |
| 1.5만 |
| 2026.09.29 | ₩33,625 | ₩33,652 | ₩33,464 | ₩33,571 | -0.16% | 9.5천 |
|---|
| 2026.09.28 | ₩33,544 | ₩33,652 | ₩33,437 | ₩33,504 | -0.12% | 1.4만 |
|---|
| 2026.09.25 | ₩33,504 | ₩33,585 | ₩33,424 | ₩33,544 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩33,410 | ₩33,477 | ₩33,270 | ₩33,437 | +0.08% | 3.7만 |
|---|
| 2026.09.23 | ₩33,632 | ₩33,662 | ₩33,437 | ₩33,437 | -0.58% | 5.6천 |
|---|
| 2026.09.22 | ₩33,638 | ₩33,719 | ₩33,384 | ₩33,638 | 0.00% | 1.4만 |
|---|
| 2026.09.21 | ₩33,638 | ₩33,678 | ₩33,598 | ₩33,638 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩33,611 | ₩33,638 | ₩33,585 | ₩33,638 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩33,538 | ₩33,571 | ₩33,538 | ₩33,571 | +0.10% | 2.7천 |
|---|
| 2026.09.16 | ₩33,544 | ₩33,571 | ₩33,390 | ₩33,571 | +0.08% | 9.8천 |
|---|
| 2026.09.15 | ₩33,504 | ₩33,638 | ₩33,370 | ₩33,451 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩33,638 | ₩33,638 | ₩33,504 | ₩33,571 | -0.20% | 5.7천 |
|---|
| 2026.09.11 | ₩33,638 | ₩33,638 | ₩33,531 | ₩33,598 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,839 | ₩33,839 | ₩33,504 | ₩33,531 | -0.91% | 1.8만 |
|---|
| 2026.09.09 | ₩33,839 | ₩33,839 | ₩33,625 | ₩33,745 | -0.28% | 1만 |
|---|
| 2026.09.08 | ₩33,839 | ₩33,839 | ₩33,772 | ₩33,826 | -0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,806 | ₩33,839 | ₩33,772 | ₩33,839 | +0.10% | 2.6천 |
|---|
| 2026.09.03 | ₩33,839 | ₩33,839 | ₩33,822 | ₩33,839 | 0.00% | 2.9천 |
|---|
| 2026.09.02 | ₩33,839 | ₩33,839 | ₩33,638 | ₩33,772 | -0.20% | 3.3천 |
|---|
| 2026.09.01 | ₩33,518 | ₩33,987 | ₩33,518 | ₩33,812 | +0.88% | 2.7천 |
|---|
| 2026.08.31 | ₩33,732 | ₩33,853 | ₩33,692 | ₩33,853 | +0.36% | 8.6천 |
|---|
| 2026.08.28 | ₩33,893 | ₩33,893 | ₩33,799 | ₩33,799 | -0.28% | 4.2천 |
|---|
| 2026.08.27 | ₩33,967 | ₩34,094 | ₩33,826 | ₩33,866 | -0.30% | 7천 |
|---|
| 2026.08.26 | ₩33,826 | ₩34,027 | ₩33,826 | ₩33,967 | +0.42% | 8.9천 |
|---|
| 2026.08.25 | ₩33,826 | ₩33,906 | ₩33,826 | ₩33,866 | +0.12% | 5.5천 |
|---|
| 2026.08.24 | ₩33,772 | ₩33,866 | ₩33,678 | ₩33,739 | -0.10% | 4.6천 |
|---|
| 2026.08.21 | ₩33,772 | ₩33,772 | ₩33,558 | ₩33,571 | -0.60% | 2.3만 |
|---|
| 2026.08.20 | ₩33,799 | ₩33,799 | ₩33,692 | ₩33,692 | -0.32% | 3.1천 |
|---|
| 2026.08.19 | ₩33,863 | ₩33,866 | ₩33,799 | ₩33,799 | -0.19% | 4.1천 |
|---|
| 2026.08.18 | ₩33,812 | ₩33,873 | ₩33,812 | ₩33,873 | +0.18% | 5.4천 |
|---|
| 2026.08.17 | ₩33,906 | ₩33,906 | ₩33,812 | ₩33,812 | -0.28% | 7.7천 |
|---|
| 2026.08.14 | ₩33,732 | ₩33,906 | ₩33,732 | ₩33,819 | +0.26% | 8.9천 |
|---|
| 2026.08.13 | ₩33,652 | ₩33,692 | ₩33,625 | ₩33,661 | +0.03% | 6.9천 |
|---|
| 2026.08.12 | ₩33,551 | ₩33,682 | ₩33,531 | ₩33,658 | +0.32% | 5.2천 |
|---|
| 2026.08.11 | ₩33,652 | ₩33,656 | ₩33,531 | ₩33,531 | -0.36% | 9.3천 |
|---|
| 2026.08.10 | ₩33,692 | ₩33,692 | ₩33,611 | ₩33,652 | -0.12% | 4.8천 |
|---|
| 2026.08.07 | ₩33,504 | ₩33,638 | ₩33,504 | ₩33,638 | +0.40% | 8.5천 |
|---|
| 2026.08.06 | ₩33,732 | ₩33,732 | ₩33,504 | ₩33,504 | -0.68% | 6.4천 |
|---|
| 2026.08.05 | ₩33,571 | ₩33,879 | ₩33,569 | ₩33,772 | +0.60% | 1.2만 |
|---|
| 2026.08.04 | ₩33,558 | ₩33,571 | ₩33,518 | ₩33,558 | 0.00% | 3.5천 |
|---|
| 2026.08.03 | ₩33,652 | ₩33,652 | ₩33,453 | ₩33,518 | -0.40% | 1.1만 |
|---|
| 2026.07.31 | ₩33,705 | ₩33,705 | ₩33,424 | ₩33,705 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩34,040 | ₩34,107 | ₩34,040 | ₩34,107 | +0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩34,107 | ₩34,107 | ₩34,040 | ₩34,074 | -0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩34,148 | ₩34,148 | ₩34,107 | ₩34,107 | -0.12% | 1.3천 |
|---|
| 2026.07.27 | ₩34,040 | ₩34,158 | ₩34,000 | ₩34,121 | +0.24% | 4.6천 |
|---|
| 2026.07.24 | ₩33,933 | ₩34,054 | ₩33,933 | ₩33,987 | +0.16% | 1.7천 |
|---|
| 2026.07.23 | ₩34,040 | ₩34,054 | ₩33,926 | ₩34,054 | +0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩34,040 | ₩34,081 | ₩34,040 | ₩34,040 | 0.00% | 4.3천 |
|---|
| 2026.07.21 | ₩33,960 | ₩34,107 | ₩33,906 | ₩34,107 | +0.43% | 5.7천 |
|---|
| 2026.07.20 | ₩34,215 | ₩34,215 | ₩34,094 | ₩34,161 | -0.16% | 3.5천 |
|---|
| 2026.07.17 | ₩34,235 | ₩34,235 | ₩34,215 | ₩34,215 | -0.06% | 2.2천 |
|---|
| 2026.07.16 | ₩34,174 | ₩34,215 | ₩34,174 | ₩34,201 | +0.08% | 7.5천 |
|---|
| 2026.07.15 | ₩34,161 | ₩34,174 | ₩34,081 | ₩34,174 | +0.04% | 8천 |
|---|
| 2026.07.14 | ₩34,081 | ₩34,107 | ₩34,067 | ₩34,087 | +0.02% | 4.9천 |
|---|
| 2026.07.13 | ₩34,034 | ₩34,107 | ₩34,034 | ₩34,067 | +0.10% | 4.2천 |
|---|
| 2026.07.10 | ₩34,040 | ₩34,107 | ₩34,034 | ₩34,067 | +0.08% | 3.2천 |
|---|
| 2026.07.09 | ₩34,107 | ₩34,107 | ₩33,960 | ₩33,973 | -0.39% | 1.3만 |
|---|
| 2026.07.08 | ₩34,067 | ₩34,067 | ₩33,879 | ₩33,987 | -0.24% | 8.1천 |
|---|
| 2026.07.07 | ₩33,906 | ₩34,119 | ₩33,906 | ₩34,094 | +0.55% | 1.3만 |
|---|
| 2026.07.06 | ₩33,759 | ₩33,866 | ₩33,759 | ₩33,866 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩33,719 | ₩33,786 | ₩33,719 | ₩33,759 | +0.12% | 6.7천 |
|---|
| 2026.07.01 | ₩33,705 | ₩33,705 | ₩33,625 | ₩33,652 | -0.16% | 5.4천 |
|---|
| 2026.06.30 | ₩33,752 | ₩33,866 | ₩33,370 | ₩33,518 | -0.69% | 4.5만 |
|---|
| 2026.06.29 | ₩33,571 | ₩33,766 | ₩33,571 | ₩33,759 | +0.56% | 1.3만 |
|---|
| 2026.06.26 | ₩33,705 | ₩33,705 | ₩33,571 | ₩33,652 | -0.16% | 6.3천 |
|---|
| 2026.06.25 | ₩33,705 | ₩33,705 | ₩33,611 | ₩33,638 | -0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩33,678 | ₩33,692 | ₩33,652 | ₩33,678 | 0.00% | 2천 |
|---|
| 2026.06.23 | ₩33,652 | ₩33,692 | ₩33,638 | ₩33,652 | 0.00% | 5.2천 |
|---|
| 2026.06.22 | ₩33,745 | ₩33,762 | ₩33,705 | ₩33,705 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩33,759 | ₩33,826 | ₩33,638 | ₩33,638 | -0.36% | 1.1만 |
|---|
| 2026.06.17 | ₩33,672 | ₩33,772 | ₩33,652 | ₩33,692 | +0.06% | 5.3천 |
|---|
| 2026.06.16 | ₩33,578 | ₩33,638 | ₩33,578 | ₩33,638 | +0.18% | 2.8천 |
|---|
| 2026.06.15 | ₩33,504 | ₩33,759 | ₩33,504 | ₩33,665 | +0.48% | 1.7천 |
|---|
| 2026.06.12 | ₩33,759 | ₩33,759 | ₩33,437 | ₩33,437 | -0.95% | 6.8천 |
|---|
| 2026.06.11 | ₩33,705 | ₩33,705 | ₩33,471 | ₩33,504 | -0.60% | 1.2만 |
|---|
| 2026.06.10 | ₩33,665 | ₩33,705 | ₩33,504 | ₩33,518 | -0.44% | 6.6천 |
|---|
| 2026.06.09 | ₩33,719 | ₩33,812 | ₩33,665 | ₩33,665 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩33,719 | ₩33,772 | ₩33,638 | ₩33,638 | -0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩33,879 | ₩33,879 | ₩33,558 | ₩33,705 | -0.51% | 1.2만 |
|---|
| 2026.06.04 | ₩33,652 | ₩33,652 | ₩33,585 | ₩33,598 | -0.16% | 4.5천 |
|---|
| 2026.06.03 | ₩33,531 | ₩33,625 | ₩33,437 | ₩33,451 | -0.24% | 2.2만 |
|---|
| 2026.06.02 | ₩33,558 | ₩33,638 | ₩33,531 | ₩33,558 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩33,571 | ₩33,665 | ₩33,504 | ₩33,571 | 0.00% | 2.6만 |
|---|
| 2026.05.29 | ₩33,561 | ₩33,812 | ₩33,531 | ₩33,531 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩33,879 | ₩33,879 | ₩33,585 | ₩33,625 | -0.75% | 6.4천 |
|---|
| 2026.05.27 | ₩33,745 | ₩33,866 | ₩33,611 | ₩33,625 | -0.36% | 9.2천 |
|---|
| 2026.05.26 | ₩33,853 | ₩33,853 | ₩33,571 | ₩33,571 | -0.83% | 5.7천 |
|---|
| 2026.05.22 | ₩33,531 | ₩33,585 | ₩33,531 | ₩33,544 | +0.04% | 3.4천 |
|---|
| 2026.05.21 | ₩33,685 | ₩33,685 | ₩33,437 | ₩33,518 | -0.50% | 2.1만 |
|---|
| 2026.05.20 | ₩33,598 | ₩33,598 | ₩33,451 | ₩33,558 | -0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,571 | ₩33,611 | ₩33,437 | ₩33,444 | -0.38% | 3.3만 |
|---|
| 2026.05.18 | ₩33,544 | ₩33,786 | ₩33,544 | ₩33,605 | +0.18% | 1.7만 |
|---|
| 2026.05.15 | ₩33,772 | ₩33,826 | ₩33,504 | ₩33,531 | -0.71% | 2.2만 |
|---|
| 2026.05.14 | ₩33,665 | ₩33,691 | ₩33,625 | ₩33,638 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩33,665 | ₩33,692 | ₩33,638 | ₩33,665 | 0.00% | 5.3천 |
|---|
| 2026.05.12 | ₩33,732 | ₩33,745 | ₩33,625 | ₩33,648 | -0.25% | 1.2만 |
|---|
| 2026.05.11 | ₩33,745 | ₩33,866 | ₩33,638 | ₩33,672 | -0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩33,853 | ₩33,879 | ₩33,719 | ₩33,792 | -0.18% | 1.1만 |
|---|
| 2026.05.07 | ₩33,879 | ₩33,879 | ₩33,692 | ₩33,719 | -0.47% | 9.3천 |
|---|
| 2026.05.06 | ₩33,772 | ₩33,893 | ₩33,692 | ₩33,861 | +0.26% | 6.5천 |
|---|
| 2026.05.05 | ₩33,692 | ₩34,014 | ₩33,692 | ₩33,692 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩33,719 | ₩33,772 | ₩33,585 | ₩33,772 | +0.16% | 1.2만 |
|---|
| 2026.05.01 | ₩33,611 | ₩33,692 | ₩33,451 | ₩33,585 | -0.08% | 2만 |
|---|
| 2026.04.30 | ₩34,134 | ₩34,362 | ₩33,866 | ₩34,201 | +0.20% | 2.5만 |
|---|
| 2026.04.29 | ₩34,308 | ₩34,308 | ₩34,087 | ₩34,121 | -0.55% | 6.6천 |
|---|
| 2026.04.28 | ₩34,094 | ₩34,282 | ₩34,081 | ₩34,201 | +0.31% | 1.3만 |
|---|
| 2026.04.27 | ₩34,201 | ₩34,295 | ₩34,121 | ₩34,282 | +0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩34,174 | ₩34,308 | ₩34,121 | ₩34,235 | +0.18% | 1.6만 |
|---|
| 2026.04.23 | ₩34,067 | ₩34,161 | ₩34,040 | ₩34,040 | -0.08% | 5.5천 |
|---|
| 2026.04.22 | ₩33,947 | ₩34,040 | ₩33,933 | ₩34,040 | +0.28% | 4.6천 |
|---|
| 2026.04.21 | ₩33,960 | ₩34,040 | ₩33,839 | ₩33,906 | -0.16% | 1.6만 |
|---|
| 2026.04.20 | ₩34,040 | ₩34,127 | ₩33,973 | ₩33,973 | -0.20% | 1.1만 |
|---|
| 2026.04.17 | ₩33,906 | ₩34,027 | ₩33,759 | ₩34,000 | +0.28% | 2.4만 |
|---|
| 2026.04.16 | ₩34,067 | ₩34,188 | ₩33,906 | ₩33,906 | -0.47% | 2.1만 |
|---|
| 2026.04.15 | ₩33,531 | ₩34,161 | ₩33,526 | ₩34,094 | +1.68% | 1.8만 |
|---|
| 2026.04.14 | ₩33,477 | ₩33,678 | ₩33,410 | ₩33,544 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩33,451 | ₩33,531 | ₩33,357 | ₩33,397 | -0.16% | 1.6만 |
|---|
| 2026.04.10 | ₩33,558 | ₩33,625 | ₩33,410 | ₩33,491 | -0.20% | 2.6만 |
|---|
| 2026.04.09 | ₩33,638 | ₩33,638 | ₩33,558 | ₩33,558 | -0.24% | 8.8천 |
|---|
| 2026.04.08 | ₩33,303 | ₩33,504 | ₩33,303 | ₩33,504 | +0.60% | 1.4만 |
|---|
| 2026.04.07 | ₩33,451 | ₩33,451 | ₩33,183 | ₩33,236 | -0.64% | 9.6천 |
|---|
| 2026.04.06 | ₩33,250 | ₩33,571 | ₩33,169 | ₩33,317 | +0.20% | 1.1만 |
|---|
| 2026.04.02 | ₩33,196 | ₩33,303 | ₩32,968 | ₩33,196 | 0.00% | 1.8만 |
|---|
| 2026.04.01 | ₩32,794 | ₩33,236 | ₩32,794 | ₩33,196 | +1.23% | 7.1천 |
|---|
| 2026.03.31 | ₩32,807 | ₩33,772 | ₩32,714 | ₩32,781 | -0.08% | 2.1만 |
|---|
| 2026.03.30 | ₩32,647 | ₩32,834 | ₩32,647 | ₩32,801 | +0.47% | 1만 |
|---|
| 2026.03.27 | ₩32,888 | ₩32,955 | ₩32,580 | ₩32,580 | -0.94% | 8천 |
|---|
| 2026.03.26 | ₩32,874 | ₩32,874 | ₩32,781 | ₩32,781 | -0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩33,035 | ₩33,250 | ₩32,834 | ₩32,834 | -0.61% | 7천 |
|---|
| 2026.03.24 | ₩32,593 | ₩32,888 | ₩32,513 | ₩32,727 | +0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩32,941 | ₩33,263 | ₩32,499 | ₩32,821 | -0.37% | 5.2만 |
|---|
| 2026.03.20 | ₩33,089 | ₩33,102 | ₩32,821 | ₩32,941 | -0.45% | 2.9만 |
|---|
| 2026.03.19 | ₩33,142 | ₩33,169 | ₩32,968 | ₩33,022 | -0.36% | 5.8만 |
|---|
| 2026.03.18 | ₩33,102 | ₩33,236 | ₩32,968 | ₩33,049 | -0.16% | 2.5만 |
|---|
| 2026.03.17 | ₩33,303 | ₩33,357 | ₩33,062 | ₩33,075 | -0.68% | 6.5만 |
|---|
| 2026.03.16 | ₩33,357 | ₩33,464 | ₩33,263 | ₩33,303 | -0.16% | 2.5만 |
|---|
| 2026.03.13 | ₩33,491 | ₩33,645 | ₩33,343 | ₩33,343 | -0.44% | 2.5만 |
|---|
| 2026.03.12 | ₩33,531 | ₩33,759 | ₩33,477 | ₩33,477 | -0.16% | 1.5만 |
|---|
| 2026.03.11 | ₩33,598 | ₩33,665 | ₩33,397 | ₩33,477 | -0.36% | 1.4만 |
|---|
| 2026.03.10 | ₩33,611 | ₩33,652 | ₩33,370 | ₩33,464 | -0.44% | 4.5만 |
|---|
| 2026.03.09 | ₩33,504 | ₩33,611 | ₩33,343 | ₩33,611 | +0.32% | 5.4만 |
|---|
| 2026.03.06 | ₩33,585 | ₩33,665 | ₩33,518 | ₩33,611 | +0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,759 | ₩33,759 | ₩33,625 | ₩33,665 | -0.28% | 1.3만 |
|---|
| 2026.03.04 | ₩33,719 | ₩33,812 | ₩33,638 | ₩33,638 | -0.24% | 6.9천 |
|---|
| 2026.03.03 | ₩33,625 | ₩33,808 | ₩33,618 | ₩33,705 | +0.24% | 2.7만 |
|---|
| 2026.03.02 | ₩33,625 | ₩33,812 | ₩33,625 | ₩33,652 | +0.08% | 3.2만 |
|---|
| 2026.02.27 | ₩33,839 | ₩33,987 | ₩33,611 | ₩33,611 | -0.67% | 3.8만 |
|---|
| 2026.02.26 | ₩33,920 | ₩33,980 | ₩33,665 | ₩33,799 | -0.36% | 4.9만 |
|---|
| 2026.02.25 | ₩34,040 | ₩34,040 | ₩33,933 | ₩33,973 | -0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩33,987 | ₩34,134 | ₩33,947 | ₩34,000 | +0.04% | 2.3만 |
|---|
| 2026.02.23 | ₩34,121 | ₩34,295 | ₩33,973 | ₩34,054 | -0.20% | 1.9만 |
|---|
| 2026.02.20 | ₩34,188 | ₩34,308 | ₩34,027 | ₩34,308 | +0.35% | 2.9만 |
|---|
| 2026.02.19 | ₩34,094 | ₩34,201 | ₩33,987 | ₩34,188 | +0.28% | 1.8만 |
|---|
| 2026.02.18 | ₩33,933 | ₩34,054 | ₩33,933 | ₩34,054 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩33,933 | ₩34,004 | ₩33,879 | ₩33,960 | +0.08% | 4.3만 |
|---|
| 2026.02.13 | ₩33,839 | ₩33,906 | ₩33,772 | ₩33,906 | +0.20% | 4.8만 |
|---|
| 2026.02.12 | ₩33,745 | ₩33,879 | ₩33,745 | ₩33,879 | +0.40% | 6.6천 |
|---|
| 2026.02.11 | ₩33,772 | ₩33,933 | ₩33,732 | ₩33,879 | +0.32% | 4.8만 |
|---|
| 2026.02.10 | ₩33,665 | ₩33,906 | ₩33,652 | ₩33,705 | +0.12% | 5.8만 |
|---|
| 2026.02.09 | ₩33,692 | ₩33,692 | ₩33,598 | ₩33,625 | -0.20% | 1.8만 |
|---|
| 2026.02.06 | ₩33,614 | ₩33,692 | ₩33,558 | ₩33,692 | +0.23% | 3.9만 |
|---|
| 2026.02.05 | ₩33,531 | ₩33,611 | ₩33,531 | ₩33,597 | +0.20% | 2.4만 |
|---|
| 2026.02.04 | ₩33,477 | ₩33,611 | ₩33,432 | ₩33,585 | +0.32% | 4.3만 |
|---|
| 2026.02.03 | ₩33,464 | ₩33,491 | ₩33,425 | ₩33,464 | 0.00% | 3.4만 |
|---|
| 2026.02.02 | ₩33,424 | ₩33,544 | ₩33,384 | ₩33,410 | -0.04% | 4.2만 |
|---|
| 2026.01.30 | ₩33,370 | ₩33,451 | ₩33,343 | ₩33,410 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩33,933 | ₩34,119 | ₩33,893 | ₩34,040 | +0.32% | 6.1만 |
|---|
| 2026.01.28 | ₩34,081 | ₩34,134 | ₩34,014 | ₩34,014 | -0.20% | 4.9만 |
|---|
| 2026.01.27 | ₩33,973 | ₩34,121 | ₩33,866 | ₩34,067 | +0.28% | 7.7만 |
|---|
| 2026.01.26 | ₩33,759 | ₩34,054 | ₩33,759 | ₩34,018 | +0.77% | 4.1만 |
|---|
| 2026.01.23 | ₩33,745 | ₩33,906 | ₩33,745 | ₩33,906 | +0.48% | 3.1만 |
|---|
| 2026.01.22 | ₩33,611 | ₩33,759 | ₩33,563 | ₩33,745 | +0.40% | 4.6만 |
|---|
| 2026.01.21 | ₩33,531 | ₩33,611 | ₩33,504 | ₩33,611 | +0.24% | 3.4만 |
|---|
| 2026.01.20 | ₩33,638 | ₩33,705 | ₩33,477 | ₩33,518 | -0.36% | 3.9만 |
|---|
| 2026.01.16 | ₩33,625 | ₩33,735 | ₩33,591 | ₩33,678 | +0.16% | 1.8만 |
|---|
| 2026.01.15 | ₩33,611 | ₩33,625 | ₩33,558 | ₩33,585 | -0.08% | 4.3만 |
|---|
| 2026.01.14 | ₩33,571 | ₩33,638 | ₩33,544 | ₩33,558 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩33,598 | ₩33,652 | ₩33,544 | ₩33,585 | -0.04% | 5.1만 |
|---|
| 2026.01.12 | ₩33,585 | ₩33,598 | ₩33,504 | ₩33,598 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩33,585 | ₩33,595 | ₩33,544 | ₩33,571 | -0.04% | 3.4만 |
|---|
| 2026.01.08 | ₩33,611 | ₩33,638 | ₩33,544 | ₩33,585 | -0.08% | 2.8만 |
|---|
| 2026.01.07 | ₩33,625 | ₩33,638 | ₩33,558 | ₩33,571 | -0.16% | 3.4만 |
|---|
| 2026.01.06 | ₩33,625 | ₩33,745 | ₩33,544 | ₩33,625 | 0.00% | 4.2만 |
|---|
| 2026.01.05 | ₩33,678 | ₩33,745 | ₩33,598 | ₩33,692 | +0.04% | 2.4만 |
|---|
| 2026.01.02 | ₩33,705 | ₩33,786 | ₩33,625 | ₩33,638 | -0.20% | 1.8만 |
|---|
| 2025.12.31 | ₩33,705 | ₩33,786 | ₩33,605 | ₩33,638 | -0.20% | 1.6만 |
|---|
| 2025.12.30 | ₩33,504 | ₩33,625 | ₩33,504 | ₩33,518 | +0.04% | 4.1만 |
|---|
| 2025.12.29 | ₩33,638 | ₩33,638 | ₩33,469 | ₩33,518 | -0.36% | 4.4만 |
|---|
| 2025.12.26 | ₩33,571 | ₩33,625 | ₩33,544 | ₩33,625 | +0.16% | 2만 |
|---|
| 2025.12.24 | ₩33,585 | ₩33,599 | ₩33,491 | ₩33,585 | 0.00% | 7.4천 |
|---|
| 2025.12.23 | ₩33,532 | ₩33,652 | ₩33,518 | ₩33,558 | +0.08% | 2.8만 |
|---|
| 2025.12.22 | ₩33,544 | ₩33,544 | ₩33,491 | ₩33,518 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩33,544 | ₩33,544 | ₩33,499 | ₩33,504 | -0.12% | 3.1만 |
|---|
| 2025.12.18 | ₩33,518 | ₩33,638 | ₩33,511 | ₩33,544 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,477 | ₩33,518 | ₩33,437 | ₩33,518 | +0.12% | 1.8만 |
|---|
| 2025.12.16 | ₩33,477 | ₩33,518 | ₩33,410 | ₩33,424 | -0.16% | 4.5만 |
|---|
| 2025.12.15 | ₩33,504 | ₩33,518 | ₩33,451 | ₩33,477 | -0.08% | 3.1만 |
|---|
| 2025.12.12 | ₩33,504 | ₩33,518 | ₩33,437 | ₩33,437 | -0.20% | 5.9만 |
|---|
| 2025.12.11 | ₩33,464 | ₩33,491 | ₩33,397 | ₩33,464 | 0.00% | 7.7만 |
|---|
| 2025.12.10 | ₩33,518 | ₩33,518 | ₩33,397 | ₩33,451 | -0.20% | 4.1만 |
|---|
| 2025.12.09 | ₩33,518 | ₩33,518 | ₩33,451 | ₩33,451 | -0.20% | 2만 |
|---|
| 2025.12.08 | ₩33,571 | ₩33,571 | ₩33,451 | ₩33,464 | -0.32% | 3.5만 |
|---|
| 2025.12.05 | ₩33,518 | ₩33,518 | ₩33,451 | ₩33,477 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩33,534 | ₩33,571 | ₩33,471 | ₩33,518 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩33,538 | ₩33,571 | ₩33,504 | ₩33,504 | -0.10% | 1.8만 |
|---|
| 2025.12.02 | ₩33,518 | ₩33,571 | ₩33,465 | ₩33,504 | -0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩33,504 | ₩33,531 | ₩33,504 | ₩33,504 | 0.00% | 9.7천 |
|---|
| 2025.11.28 | ₩33,410 | ₩33,477 | ₩33,410 | ₩33,477 | +0.20% | 8.2천 |
|---|
| 2025.11.26 | ₩33,330 | ₩33,370 | ₩33,317 | ₩33,330 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩33,303 | ₩33,370 | ₩33,303 | ₩33,313 | +0.03% | 6.4천 |
|---|
| 2025.11.24 | ₩33,343 | ₩33,397 | ₩33,236 | ₩33,303 | -0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩33,437 | ₩33,437 | ₩33,163 | ₩33,263 | -0.52% | 3.8만 |
|---|
| 2025.11.20 | ₩33,569 | ₩33,569 | ₩33,323 | ₩33,330 | -0.71% | 9천 |
|---|
| 2025.11.19 | ₩33,437 | ₩33,611 | ₩33,364 | ₩33,477 | +0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,491 | ₩33,491 | ₩33,299 | ₩33,410 | -0.24% | 2.3만 |
|---|
| 2025.11.17 | ₩33,598 | ₩33,598 | ₩33,397 | ₩33,491 | -0.32% | 3.8만 |
|---|
| 2025.11.14 | ₩33,571 | ₩33,611 | ₩33,558 | ₩33,598 | +0.08% | 8.9천 |
|---|
| 2025.11.13 | ₩33,638 | ₩33,652 | ₩33,571 | ₩33,585 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩33,598 | ₩33,625 | ₩33,558 | ₩33,591 | -0.02% | 1.3만 |
|---|
| 2025.11.11 | ₩33,665 | ₩33,665 | ₩33,384 | ₩33,598 | -0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩33,665 | ₩33,772 | ₩33,585 | ₩33,638 | -0.08% | 1.2만 |
|---|
| 2025.11.07 | ₩33,650 | ₩33,678 | ₩33,625 | ₩33,665 | +0.04% | 8.8천 |
|---|
| 2025.11.06 | ₩33,544 | ₩33,665 | ₩33,531 | ₩33,652 | +0.32% | 1.4만 |
|---|
| 2025.11.05 | ₩33,477 | ₩33,692 | ₩33,477 | ₩33,652 | +0.52% | 1.2만 |
|---|
| 2025.11.04 | ₩33,504 | ₩33,571 | ₩33,477 | ₩33,518 | +0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩33,410 | ₩33,598 | ₩33,370 | ₩33,504 | +0.28% | 2만 |
|---|
| 2025.10.31 | ₩33,343 | ₩33,477 | ₩33,276 | ₩33,276 | -0.20% | 4.5만 |
|---|
| 2025.10.30 | ₩33,598 | ₩33,678 | ₩33,598 | ₩33,638 | +0.12% | 2만 |
|---|
| 2025.10.29 | ₩33,705 | ₩33,745 | ₩33,598 | ₩33,638 | -0.20% | 3만 |
|---|
| 2025.10.28 | ₩33,705 | ₩33,719 | ₩33,638 | ₩33,678 | -0.08% | 4.1만 |
|---|
| 2025.10.27 | ₩33,812 | ₩33,812 | ₩33,638 | ₩33,705 | -0.32% | 11.1만 |
|---|
| 2025.10.24 | ₩33,839 | ₩33,839 | ₩33,678 | ₩33,692 | -0.44% | 1.6만 |
|---|
| 2025.10.23 | ₩33,732 | ₩33,745 | ₩33,652 | ₩33,719 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩33,826 | ₩33,839 | ₩33,544 | ₩33,638 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩33,804 | ₩33,839 | ₩33,739 | ₩33,812 | +0.02% | 9.5천 |
|---|
| 2025.10.20 | ₩33,571 | ₩33,705 | ₩33,536 | ₩33,705 | +0.40% | 3.7만 |
|---|
| 2025.10.17 | ₩33,531 | ₩33,571 | ₩33,491 | ₩33,571 | +0.12% | 2.4만 |
|---|
| 2025.10.16 | ₩33,571 | ₩33,571 | ₩33,504 | ₩33,531 | -0.12% | 1.3만 |
|---|
| 2025.10.15 | ₩33,571 | ₩33,571 | ₩33,461 | ₩33,544 | -0.08% | 4.8만 |
|---|
| 2025.10.14 | ₩33,571 | ₩33,611 | ₩33,437 | ₩33,504 | -0.20% | 4.5만 |
|---|
| 2025.10.13 | ₩33,652 | ₩33,692 | ₩33,531 | ₩33,544 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩33,618 | ₩33,665 | ₩33,437 | ₩33,464 | -0.46% | 4.1만 |
|---|