시장 데이터를 불러오는 중
Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029 · EIIA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,657 | ₩33,791 | ₩33,657 | ₩33,791 | +0.40% | 1천 |
| 2026.10.08 | ₩33,911 | ₩33,911 | ₩33,777 | ₩33,871 | -0.12% | 3천 |
| 2026.10.07 | ₩33,683 | ₩33,838 | ₩33,683 | ₩33,757 | +0.22% | 8.2천 |
| 2026.10.06 | ₩33,710 | ₩33,710 | ₩33,683 | ₩33,683 | -0.08% | 1천 |
| 2026.10.05 | ₩33,590 | ₩33,797 | ₩33,590 | ₩33,710 | +0.36% | 1.2만 |
| 2026.10.02 | ₩33,710 | ₩33,710 | ₩33,603 | ₩33,603 | -0.32% | 4.4천 |
| 2026.10.01 | ₩33,817 | ₩33,817 | ₩33,523 | ₩33,657 | -0.48% | 1.7만 |
| 2026.09.30 | ₩33,750 | ₩33,750 | ₩33,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,724 |
| -0.08% |
| 4.5천 |
| 2026.09.29 | ₩33,657 | ₩33,817 | ₩33,455 | ₩33,724 | +0.20% | 1.4만 |
|---|
| 2026.09.28 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩33,683 | ₩33,737 | ₩33,683 | ₩33,737 | +0.16% | 900 |
|---|
| 2026.09.24 | ₩33,590 | ₩33,724 | ₩33,590 | ₩33,724 | +0.40% | 1.7천 |
|---|
| 2026.09.23 | ₩33,764 | ₩34,045 | ₩33,455 | ₩33,563 | -0.60% | 1.6만 |
|---|
| 2026.09.22 | ₩33,791 | ₩33,871 | ₩33,791 | ₩33,871 | +0.24% | 7.3천 |
|---|
| 2026.09.21 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,791 | +0.20% | 8.1천 |
|---|
| 2026.09.18 | ₩33,750 | ₩33,750 | ₩33,683 | ₩33,697 | -0.16% | 1.1천 |
|---|
| 2026.09.17 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩33,563 | ₩33,657 | ₩33,563 | ₩33,657 | +0.28% | 800 |
|---|
| 2026.09.15 | ₩33,549 | ₩33,657 | ₩33,549 | ₩33,657 | +0.32% | 1.8천 |
|---|
| 2026.09.14 | ₩33,616 | ₩33,616 | ₩33,523 | ₩33,603 | -0.04% | 8천 |
|---|
| 2026.09.11 | ₩33,764 | ₩33,764 | ₩33,616 | ₩33,659 | -0.31% | 1.4천 |
|---|
| 2026.09.10 | ₩33,603 | ₩33,797 | ₩33,603 | ₩33,791 | +0.56% | 3.6천 |
|---|
| 2026.09.09 | ₩33,737 | ₩33,980 | ₩33,737 | ₩33,817 | +0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩33,817 | ₩33,844 | ₩33,817 | ₩33,817 | 0.00% | 5.8천 |
|---|
| 2026.09.04 | ₩33,724 | ₩34,005 | ₩33,724 | ₩33,817 | +0.28% | 4.9천 |
|---|
| 2026.09.03 | ₩33,697 | ₩33,844 | ₩33,683 | ₩33,817 | +0.36% | 1.1만 |
|---|
| 2026.09.02 | ₩33,791 | ₩33,791 | ₩33,730 | ₩33,791 | 0.00% | 4.1천 |
|---|
| 2026.09.01 | ₩33,710 | ₩33,791 | ₩33,710 | ₩33,750 | +0.12% | 1.5천 |
|---|
| 2026.08.31 | ₩33,791 | ₩33,791 | ₩33,724 | ₩33,724 | -0.20% | 900 |
|---|
| 2026.08.28 | ₩33,764 | ₩33,844 | ₩33,750 | ₩33,750 | -0.04% | 4.6천 |
|---|
| 2026.08.27 | ₩33,737 | ₩33,871 | ₩33,737 | ₩33,764 | +0.08% | 5.3천 |
|---|
| 2026.08.26 | ₩33,764 | ₩33,831 | ₩33,670 | ₩33,831 | +0.20% | 6.3천 |
|---|
| 2026.08.25 | ₩33,750 | ₩33,870 | ₩33,750 | ₩33,844 | +0.28% | 3.3천 |
|---|
| 2026.08.24 | ₩33,764 | ₩34,059 | ₩33,764 | ₩33,817 | +0.16% | 1만 |
|---|
| 2026.08.21 | ₩33,750 | ₩33,938 | ₩33,750 | ₩33,844 | +0.28% | 1.8천 |
|---|
| 2026.08.20 | ₩33,777 | ₩33,871 | ₩33,764 | ₩33,764 | -0.04% | 4.3천 |
|---|
| 2026.08.19 | ₩33,817 | ₩33,952 | ₩33,737 | ₩33,777 | -0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩33,831 | ₩33,831 | ₩33,777 | ₩33,777 | -0.16% | 1.5천 |
|---|
| 2026.08.17 | ₩33,846 | ₩34,059 | ₩33,844 | ₩34,059 | +0.63% | 2천 |
|---|
| 2026.08.14 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩33,831 | ₩33,945 | ₩33,831 | ₩33,945 | +0.34% | 1.8천 |
|---|
| 2026.08.12 | ₩33,775 | ₩33,871 | ₩33,775 | ₩33,871 | +0.29% | 2.1천 |
|---|
| 2026.08.11 | ₩33,750 | ₩33,958 | ₩33,750 | ₩33,952 | +0.60% | 2.4천 |
|---|
| 2026.08.10 | ₩33,831 | ₩33,965 | ₩33,831 | ₩33,885 | +0.16% | 3.7천 |
|---|
| 2026.08.07 | ₩33,871 | ₩33,938 | ₩33,817 | ₩33,871 | 0.00% | 4.6천 |
|---|
| 2026.08.06 | ₩33,844 | ₩33,965 | ₩33,844 | ₩33,898 | +0.16% | 5.1천 |
|---|
| 2026.08.05 | ₩33,885 | ₩33,885 | ₩33,817 | ₩33,858 | -0.08% | 2.1천 |
|---|
| 2026.08.04 | ₩34,028 | ₩34,028 | ₩33,925 | ₩33,952 | -0.22% | 2.2천 |
|---|
| 2026.08.03 | ₩34,045 | ₩34,045 | ₩33,791 | ₩33,952 | -0.28% | 1.2만 |
|---|
| 2026.07.31 | ₩33,850 | ₩33,992 | ₩33,817 | ₩33,938 | +0.26% | 1.4만 |
|---|
| 2026.07.30 | ₩33,817 | ₩33,911 | ₩33,817 | ₩33,844 | +0.08% | 1.5천 |
|---|
| 2026.07.29 | ₩33,831 | ₩33,871 | ₩33,817 | ₩33,817 | -0.04% | 3.6천 |
|---|
| 2026.07.28 | ₩33,911 | ₩33,952 | ₩33,831 | ₩33,831 | -0.24% | 6.5천 |
|---|
| 2026.07.27 | ₩33,871 | ₩33,911 | ₩33,871 | ₩33,911 | +0.12% | 1천 |
|---|
| 2026.07.24 | ₩33,831 | ₩33,978 | ₩33,831 | ₩33,911 | +0.24% | 1.6천 |
|---|
| 2026.07.23 | ₩33,831 | ₩33,919 | ₩33,831 | ₩33,919 | +0.26% | 2.8천 |
|---|
| 2026.07.22 | ₩33,898 | ₩33,952 | ₩33,871 | ₩33,911 | +0.04% | 3.2천 |
|---|
| 2026.07.21 | ₩33,871 | ₩33,965 | ₩33,858 | ₩33,885 | +0.04% | 3천 |
|---|
| 2026.07.20 | ₩33,804 | ₩33,938 | ₩33,804 | ₩33,925 | +0.36% | 2.5천 |
|---|
| 2026.07.17 | ₩33,844 | ₩33,927 | ₩33,791 | ₩33,898 | +0.16% | 4.9천 |
|---|
| 2026.07.16 | ₩33,898 | ₩33,952 | ₩33,858 | ₩33,911 | +0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,831 | ₩33,952 | ₩33,831 | ₩33,858 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩33,804 | ₩33,952 | ₩33,791 | ₩33,871 | +0.20% | 4.8천 |
|---|
| 2026.07.13 | ₩33,697 | ₩33,952 | ₩33,697 | ₩33,871 | +0.52% | 7.2천 |
|---|
| 2026.07.10 | ₩33,938 | ₩33,992 | ₩33,925 | ₩33,925 | -0.04% | 9.3천 |
|---|
| 2026.07.09 | ₩33,898 | ₩34,062 | ₩33,898 | ₩33,925 | +0.08% | 9천 |
|---|
| 2026.07.08 | ₩33,871 | ₩34,072 | ₩33,817 | ₩34,072 | +0.59% | 2만 |
|---|
| 2026.07.07 | ₩34,112 | ₩34,112 | ₩33,911 | ₩33,978 | -0.39% | 1.7만 |
|---|
| 2026.07.06 | ₩34,045 | ₩34,112 | ₩33,804 | ₩34,071 | +0.07% | 2.1만 |
|---|
| 2026.07.02 | ₩33,831 | ₩34,019 | ₩33,831 | ₩33,925 | +0.28% | 1.2만 |
|---|
| 2026.07.01 | ₩33,992 | ₩34,019 | ₩33,885 | ₩33,952 | -0.12% | 4.6천 |
|---|
| 2026.06.30 | ₩33,817 | ₩34,220 | ₩33,817 | ₩33,952 | +0.40% | 4.1천 |
|---|
| 2026.06.29 | ₩34,072 | ₩34,072 | ₩33,925 | ₩33,925 | -0.43% | 2천 |
|---|
| 2026.06.26 | ₩33,804 | ₩34,019 | ₩33,804 | ₩33,804 | 0.00% | 3.1천 |
|---|
| 2026.06.25 | ₩34,072 | ₩34,072 | ₩33,925 | ₩33,933 | -0.41% | 3.9천 |
|---|
| 2026.06.24 | ₩33,945 | ₩33,945 | ₩33,835 | ₩33,835 | -0.32% | 3.9천 |
|---|
| 2026.06.23 | ₩33,791 | ₩34,220 | ₩33,740 | ₩33,858 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩33,858 | ₩33,858 | ₩33,791 | ₩33,852 | -0.02% | 1.7천 |
|---|
| 2026.06.18 | ₩34,045 | ₩34,045 | ₩33,870 | ₩33,870 | -0.52% | 1천 |
|---|
| 2026.06.17 | ₩33,911 | ₩34,005 | ₩33,898 | ₩33,898 | -0.04% | 2.1천 |
|---|
| 2026.06.16 | ₩33,858 | ₩34,005 | ₩33,791 | ₩34,003 | +0.43% | 4.3천 |
|---|
| 2026.06.15 | ₩33,724 | ₩33,844 | ₩33,724 | ₩33,844 | +0.36% | 500 |
|---|
| 2026.06.12 | ₩33,697 | ₩33,817 | ₩33,697 | ₩33,791 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩33,670 | ₩34,005 | ₩33,670 | ₩33,804 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩33,791 | ₩34,005 | ₩33,791 | ₩33,797 | +0.02% | 2.4천 |
|---|
| 2026.06.09 | ₩33,911 | ₩33,965 | ₩33,911 | ₩33,911 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩33,911 | ₩33,958 | ₩33,911 | ₩33,958 | +0.14% | 1.8천 |
|---|
| 2026.06.05 | ₩33,911 | ₩33,990 | ₩33,911 | ₩33,965 | +0.16% | 700 |
|---|
| 2026.06.04 | ₩33,925 | ₩34,005 | ₩33,925 | ₩33,978 | +0.16% | 4.4천 |
|---|
| 2026.06.03 | ₩33,791 | ₩33,925 | ₩33,791 | ₩33,911 | +0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩33,791 | ₩33,966 | ₩33,791 | ₩33,811 | +0.06% | 2.8천 |
|---|
| 2026.06.01 | ₩33,965 | ₩33,992 | ₩33,898 | ₩33,911 | -0.16% | 700 |
|---|
| 2026.05.29 | ₩34,005 | ₩34,005 | ₩33,925 | ₩33,925 | -0.24% | 2.1천 |
|---|
| 2026.05.28 | ₩33,804 | ₩34,005 | ₩33,804 | ₩33,965 | +0.48% | 900 |
|---|
| 2026.05.27 | ₩33,764 | ₩34,005 | ₩33,764 | ₩33,777 | +0.04% | 1.6천 |
|---|
| 2026.05.26 | ₩33,697 | ₩33,777 | ₩33,643 | ₩33,768 | +0.21% | 5.8천 |
|---|
| 2026.05.22 | ₩33,737 | ₩33,777 | ₩33,630 | ₩33,763 | +0.08% | 2.1천 |
|---|
| 2026.05.21 | ₩33,811 | ₩33,905 | ₩33,811 | ₩33,831 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩33,885 | ₩33,885 | ₩33,657 | ₩33,697 | -0.55% | 4.5천 |
|---|
| 2026.05.19 | ₩33,831 | ₩33,831 | ₩33,659 | ₩33,737 | -0.28% | 7.5천 |
|---|
| 2026.05.18 | ₩33,764 | ₩33,831 | ₩33,737 | ₩33,737 | -0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩33,764 | ₩33,830 | ₩33,764 | ₩33,791 | +0.08% | 4.6천 |
|---|
| 2026.05.14 | ₩33,764 | ₩33,831 | ₩33,764 | ₩33,777 | +0.04% | 700 |
|---|
| 2026.05.13 | ₩33,737 | ₩33,823 | ₩33,737 | ₩33,797 | +0.18% | 1.1천 |
|---|
| 2026.05.12 | ₩33,737 | ₩33,752 | ₩33,737 | ₩33,752 | +0.04% | 700 |
|---|
| 2026.05.11 | ₩33,710 | ₩33,823 | ₩33,697 | ₩33,823 | +0.33% | 6.4천 |
|---|
| 2026.05.08 | ₩33,777 | ₩33,831 | ₩33,777 | ₩33,804 | +0.08% | 3.8천 |
|---|
| 2026.05.07 | ₩33,791 | ₩33,915 | ₩33,767 | ₩33,831 | +0.12% | 2.6천 |
|---|
| 2026.05.06 | ₩33,844 | ₩33,925 | ₩33,750 | ₩33,831 | -0.04% | 2.9천 |
|---|
| 2026.05.05 | ₩33,777 | ₩33,925 | ₩33,737 | ₩33,737 | -0.12% | 5.5천 |
|---|
| 2026.05.04 | ₩33,764 | ₩33,866 | ₩33,764 | ₩33,866 | +0.30% | 1.7천 |
|---|
| 2026.05.01 | ₩33,791 | ₩33,878 | ₩33,750 | ₩33,858 | +0.20% | 3.4천 |
|---|
| 2026.04.30 | ₩33,925 | ₩34,005 | ₩33,871 | ₩33,871 | -0.16% | 2.5천 |
|---|
| 2026.04.29 | ₩33,791 | ₩33,965 | ₩33,791 | ₩33,925 | +0.40% | 600 |
|---|
| 2026.04.28 | ₩33,858 | ₩34,000 | ₩33,797 | ₩33,817 | -0.12% | 2.2천 |
|---|
| 2026.04.27 | ₩33,858 | ₩34,005 | ₩33,858 | ₩33,992 | +0.40% | 4.1천 |
|---|
| 2026.04.24 | ₩33,791 | ₩33,992 | ₩33,791 | ₩33,925 | +0.40% | 1.7천 |
|---|
| 2026.04.23 | ₩33,858 | ₩33,925 | ₩33,804 | ₩33,911 | +0.16% | 3.2천 |
|---|
| 2026.04.22 | ₩33,737 | ₩33,898 | ₩33,737 | ₩33,844 | +0.32% | 1.5천 |
|---|
| 2026.04.21 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 2.4천 |
|---|
| 2026.04.20 | ₩33,737 | ₩33,858 | ₩33,737 | ₩33,764 | +0.08% | 1.5천 |
|---|
| 2026.04.17 | ₩33,898 | ₩33,925 | ₩33,603 | ₩33,925 | +0.08% | 9.8천 |
|---|
| 2026.04.16 | ₩33,999 | ₩33,999 | ₩33,858 | ₩33,925 | -0.22% | 3.3천 |
|---|
| 2026.04.15 | ₩33,858 | ₩33,858 | ₩33,817 | ₩33,824 | -0.10% | 4.7천 |
|---|
| 2026.04.14 | ₩33,777 | ₩34,193 | ₩33,777 | ₩33,885 | +0.32% | 7.6천 |
|---|
| 2026.04.13 | ₩33,992 | ₩33,992 | ₩33,764 | ₩33,785 | -0.61% | 3천 |
|---|
| 2026.04.10 | ₩33,623 | ₩33,858 | ₩33,536 | ₩33,804 | +0.54% | 1.4만 |
|---|
| 2026.04.09 | ₩33,536 | ₩33,831 | ₩33,523 | ₩33,737 | +0.60% | 3.1천 |
|---|
| 2026.04.08 | ₩33,549 | ₩34,166 | ₩33,536 | ₩33,657 | +0.32% | 2.9만 |
|---|
| 2026.04.07 | ₩33,563 | ₩33,563 | ₩33,402 | ₩33,543 | -0.06% | 1.5만 |
|---|
| 2026.04.06 | ₩33,482 | ₩33,523 | ₩33,482 | ₩33,523 | +0.12% | 8.9천 |
|---|
| 2026.04.02 | ₩33,388 | ₩33,509 | ₩33,388 | ₩33,509 | +0.36% | 5.5천 |
|---|
| 2026.04.01 | ₩33,496 | ₩33,496 | ₩33,442 | ₩33,469 | -0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩33,388 | ₩33,496 | ₩33,388 | ₩33,415 | +0.08% | 1.2만 |
|---|
| 2026.03.30 | ₩33,388 | ₩33,496 | ₩33,388 | ₩33,429 | +0.12% | 4.2천 |
|---|
| 2026.03.27 | ₩33,469 | ₩33,670 | ₩33,415 | ₩33,481 | +0.04% | 2.2만 |
|---|
| 2026.03.26 | ₩33,455 | ₩33,697 | ₩33,455 | ₩33,455 | 0.00% | 7천 |
|---|
| 2026.03.25 | ₩33,455 | ₩33,791 | ₩33,455 | ₩33,523 | +0.20% | 1만 |
|---|
| 2026.03.24 | ₩33,496 | ₩33,536 | ₩33,455 | ₩33,500 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩33,549 | ₩33,590 | ₩33,455 | ₩33,455 | -0.28% | 4.9천 |
|---|
| 2026.03.20 | ₩33,455 | ₩33,595 | ₩33,455 | ₩33,509 | +0.16% | 7.7천 |
|---|
| 2026.03.19 | ₩33,455 | ₩33,657 | ₩33,455 | ₩33,523 | +0.20% | 9.8천 |
|---|
| 2026.03.18 | ₩33,523 | ₩33,858 | ₩33,455 | ₩33,549 | +0.08% | 1.9만 |
|---|
| 2026.03.17 | ₩33,616 | ₩33,657 | ₩33,590 | ₩33,630 | +0.04% | 4.3천 |
|---|
| 2026.03.16 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,643 | +0.36% | 5.3천 |
|---|
| 2026.03.13 | ₩33,630 | ₩33,670 | ₩33,506 | ₩33,563 | -0.20% | 9천 |
|---|
| 2026.03.12 | ₩33,563 | ₩33,657 | ₩33,563 | ₩33,610 | +0.14% | 900 |
|---|
| 2026.03.11 | ₩33,657 | ₩33,695 | ₩33,455 | ₩33,630 | -0.08% | 5천 |
|---|
| 2026.03.10 | ₩33,657 | ₩33,844 | ₩33,657 | ₩33,844 | +0.56% | 2.8천 |
|---|
| 2026.03.09 | ₩33,772 | ₩33,772 | ₩33,683 | ₩33,721 | -0.15% | 3천 |
|---|
| 2026.03.06 | ₩33,657 | ₩33,771 | ₩33,657 | ₩33,771 | +0.34% | 2천 |
|---|
| 2026.03.05 | ₩33,657 | ₩33,844 | ₩33,657 | ₩33,670 | +0.04% | 900 |
|---|
| 2026.03.04 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 700 |
|---|
| 2026.03.03 | ₩33,616 | ₩33,791 | ₩33,616 | ₩33,643 | +0.08% | 3.3천 |
|---|
| 2026.03.02 | ₩33,757 | ₩33,797 | ₩33,670 | ₩33,730 | -0.08% | 5천 |
|---|
| 2026.02.27 | ₩33,657 | ₩33,777 | ₩33,657 | ₩33,722 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩33,630 | ₩33,722 | ₩33,563 | ₩33,563 | -0.20% | 1.2만 |
|---|
| 2026.02.25 | ₩33,630 | ₩33,697 | ₩33,630 | ₩33,678 | +0.14% | 5.7천 |
|---|
| 2026.02.24 | ₩33,630 | ₩33,683 | ₩33,630 | ₩33,665 | +0.10% | 1.1천 |
|---|
| 2026.02.23 | ₩33,657 | ₩33,704 | ₩33,630 | ₩33,630 | -0.08% | 6천 |
|---|
| 2026.02.20 | ₩33,670 | ₩33,724 | ₩33,657 | ₩33,663 | -0.02% | 5.4천 |
|---|
| 2026.02.19 | ₩33,657 | ₩33,791 | ₩33,657 | ₩33,710 | +0.16% | 3.1천 |
|---|
| 2026.02.18 | ₩33,750 | ₩33,838 | ₩33,708 | ₩33,724 | -0.08% | 6.3천 |
|---|
| 2026.02.17 | ₩33,737 | ₩33,858 | ₩33,710 | ₩33,831 | +0.28% | 8.5천 |
|---|
| 2026.02.13 | ₩33,724 | ₩33,844 | ₩33,724 | ₩33,838 | +0.34% | 1.5천 |
|---|
| 2026.02.12 | ₩33,737 | ₩33,826 | ₩33,737 | ₩33,826 | +0.26% | 1.6천 |
|---|
| 2026.02.11 | ₩33,697 | ₩33,844 | ₩33,697 | ₩33,844 | +0.44% | 4천 |
|---|
| 2026.02.10 | ₩33,683 | ₩33,799 | ₩33,683 | ₩33,791 | +0.32% | 3.9천 |
|---|
| 2026.02.09 | ₩33,657 | ₩33,757 | ₩33,657 | ₩33,744 | +0.26% | 3.4천 |
|---|
| 2026.02.06 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,844 | +0.24% | 5.1천 |
|---|
| 2026.02.05 | ₩33,858 | ₩33,871 | ₩33,820 | ₩33,844 | -0.04% | 4.2천 |
|---|
| 2026.02.04 | ₩33,817 | ₩33,858 | ₩33,811 | ₩33,858 | +0.12% | 3천 |
|---|
| 2026.02.03 | ₩33,858 | ₩33,871 | ₩33,858 | ₩33,871 | +0.04% | 3.6천 |
|---|
| 2026.02.02 | ₩33,871 | ₩33,871 | ₩33,858 | ₩33,858 | -0.04% | 2.1천 |
|---|
| 2026.01.30 | ₩33,817 | ₩33,858 | ₩33,801 | ₩33,844 | +0.08% | 2.7천 |
|---|
| 2026.01.29 | ₩33,817 | ₩33,844 | ₩33,817 | ₩33,844 | +0.08% | 400 |
|---|
| 2026.01.28 | ₩33,830 | ₩33,831 | ₩33,817 | ₩33,817 | -0.04% | 2.8천 |
|---|
| 2026.01.27 | ₩33,844 | ₩33,871 | ₩33,844 | ₩33,852 | +0.02% | 1.4천 |
|---|
| 2026.01.26 | ₩33,815 | ₩33,819 | ₩33,815 | ₩33,819 | +0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩33,791 | ₩33,838 | ₩33,791 | ₩33,838 | +0.14% | 1.3천 |
|---|
| 2026.01.22 | ₩33,858 | ₩33,871 | ₩33,838 | ₩33,838 | -0.06% | 3.5천 |
|---|
| 2026.01.21 | ₩33,871 | ₩33,871 | ₩33,863 | ₩33,863 | -0.02% | 900 |
|---|
| 2026.01.20 | ₩33,863 | ₩33,885 | ₩33,858 | ₩33,885 | +0.06% | 3.9천 |
|---|
| 2026.01.16 | ₩33,885 | ₩33,898 | ₩33,871 | ₩33,885 | 0.00% | 2.9천 |
|---|
| 2026.01.15 | ₩33,791 | ₩33,925 | ₩33,791 | ₩33,885 | +0.28% | 9.3천 |
|---|
| 2026.01.14 | ₩33,858 | ₩33,858 | ₩33,791 | ₩33,831 | -0.08% | 3.5천 |
|---|
| 2026.01.13 | ₩33,885 | ₩33,885 | ₩33,871 | ₩33,871 | -0.04% | 500 |
|---|
| 2026.01.12 | ₩33,737 | ₩33,817 | ₩33,737 | ₩33,804 | +0.20% | 1.2천 |
|---|
| 2026.01.09 | ₩33,831 | ₩33,871 | ₩33,817 | ₩33,871 | +0.12% | 5.3천 |
|---|
| 2026.01.08 | ₩33,885 | ₩33,885 | ₩33,817 | ₩33,831 | -0.16% | 1.7천 |
|---|
| 2026.01.07 | ₩33,817 | ₩33,885 | ₩33,817 | ₩33,885 | +0.20% | 1.6천 |
|---|
| 2026.01.06 | ₩33,844 | ₩33,858 | ₩33,804 | ₩33,804 | -0.12% | 900 |
|---|
| 2026.01.05 | ₩33,817 | ₩33,885 | ₩33,804 | ₩33,804 | -0.04% | 2.9천 |
|---|
| 2026.01.02 | ₩33,771 | ₩33,836 | ₩33,771 | ₩33,836 | +0.19% | 2.4천 |
|---|
| 2025.12.31 | ₩33,777 | ₩33,871 | ₩33,724 | ₩33,804 | +0.08% | 5.6천 |
|---|
| 2025.12.30 | ₩33,858 | ₩33,858 | ₩33,683 | ₩33,777 | -0.24% | 3.4천 |
|---|
| 2025.12.29 | ₩33,764 | ₩33,764 | ₩33,753 | ₩33,753 | -0.03% | 1.6천 |
|---|
| 2025.12.26 | ₩33,750 | ₩33,764 | ₩33,737 | ₩33,764 | +0.04% | 1.8천 |
|---|
| 2025.12.24 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩33,791 | ₩33,791 | ₩33,630 | ₩33,744 | -0.14% | 3.2천 |
|---|
| 2025.12.22 | ₩33,697 | ₩33,763 | ₩33,697 | ₩33,737 | +0.12% | 2.1천 |
|---|
| 2025.12.19 | ₩33,697 | ₩33,858 | ₩33,697 | ₩33,858 | +0.48% | 3.7천 |
|---|
| 2025.12.18 | ₩33,858 | ₩33,885 | ₩33,724 | ₩33,791 | -0.20% | 1.9천 |
|---|
| 2025.12.17 | ₩33,791 | ₩33,885 | ₩33,670 | ₩33,714 | -0.23% | 3.9천 |
|---|
| 2025.12.16 | ₩33,750 | ₩33,750 | ₩33,616 | ₩33,670 | -0.24% | 3.7천 |
|---|
| 2025.12.15 | ₩33,764 | ₩33,871 | ₩33,643 | ₩33,710 | -0.16% | 4.4천 |
|---|
| 2025.12.12 | ₩33,670 | ₩33,844 | ₩33,616 | ₩33,764 | +0.28% | 3.4천 |
|---|
| 2025.12.11 | ₩33,871 | ₩34,059 | ₩33,683 | ₩33,683 | -0.55% | 9.7천 |
|---|
| 2025.12.10 | ₩34,032 | ₩34,045 | ₩33,858 | ₩33,925 | -0.32% | 2.6천 |
|---|
| 2025.12.09 | ₩33,710 | ₩34,045 | ₩33,710 | ₩34,004 | +0.87% | 2.3천 |
|---|
| 2025.12.08 | ₩33,965 | ₩33,965 | ₩33,817 | ₩33,844 | -0.36% | 1.3천 |
|---|
| 2025.12.05 | ₩33,965 | ₩33,965 | ₩33,710 | ₩33,925 | -0.12% | 3.4천 |
|---|
| 2025.12.04 | ₩33,876 | ₩33,952 | ₩33,823 | ₩33,885 | +0.02% | 1.4천 |
|---|
| 2025.12.03 | ₩33,902 | ₩33,902 | ₩33,895 | ₩33,895 | -0.02% | 400 |
|---|
| 2025.12.02 | ₩33,911 | ₩33,965 | ₩33,791 | ₩33,925 | +0.04% | 6.1천 |
|---|
| 2025.12.01 | ₩33,791 | ₩33,791 | ₩33,776 | ₩33,777 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩33,683 | ₩33,764 | ₩33,683 | ₩33,764 | +0.24% | 1.3천 |
|---|
| 2025.11.26 | ₩33,777 | ₩33,834 | ₩33,737 | ₩33,791 | +0.04% | 2.8천 |
|---|
| 2025.11.25 | ₩33,768 | ₩33,777 | ₩33,657 | ₩33,777 | +0.03% | 3천 |
|---|
| 2025.11.24 | ₩33,724 | ₩33,724 | ₩33,630 | ₩33,710 | -0.04% | 8.4천 |
|---|
| 2025.11.21 | ₩33,742 | ₩33,771 | ₩33,724 | ₩33,764 | +0.06% | 8.6천 |
|---|
| 2025.11.20 | ₩33,732 | ₩33,740 | ₩33,657 | ₩33,728 | -0.01% | 7.7천 |
|---|
| 2025.11.19 | ₩33,670 | ₩33,753 | ₩33,657 | ₩33,657 | -0.04% | 2.4천 |
|---|
| 2025.11.18 | ₩33,683 | ₩33,777 | ₩33,657 | ₩33,657 | -0.08% | 4.8천 |
|---|
| 2025.11.17 | ₩33,657 | ₩33,753 | ₩33,657 | ₩33,742 | +0.25% | 2.2천 |
|---|
| 2025.11.14 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,657 | ₩33,764 | ₩33,657 | ₩33,724 | +0.20% | 5.7천 |
|---|
| 2025.11.12 | ₩33,710 | ₩33,710 | ₩33,657 | ₩33,657 | -0.16% | 1.2천 |
|---|
| 2025.11.11 | ₩33,618 | ₩33,657 | ₩33,618 | ₩33,657 | +0.12% | 1.7천 |
|---|
| 2025.11.10 | ₩33,710 | ₩33,710 | ₩33,523 | ₩33,657 | -0.16% | 3.5천 |
|---|
| 2025.11.07 | ₩33,804 | ₩33,863 | ₩33,804 | ₩33,828 | +0.07% | 3.9천 |
|---|
| 2025.11.06 | ₩33,750 | ₩33,804 | ₩33,750 | ₩33,804 | +0.16% | 900 |
|---|
| 2025.11.05 | ₩33,791 | ₩33,885 | ₩33,657 | ₩33,657 | -0.40% | 1.7만 |
|---|
| 2025.11.04 | ₩33,683 | ₩33,764 | ₩33,670 | ₩33,764 | +0.24% | 2.8천 |
|---|
| 2025.11.03 | ₩33,764 | ₩33,764 | ₩33,615 | ₩33,657 | -0.32% | 1.2만 |
|---|
| 2025.10.31 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 2.1천 |
|---|
| 2025.10.30 | ₩33,657 | ₩33,657 | ₩33,549 | ₩33,590 | -0.20% | 3.5천 |
|---|
| 2025.10.29 | ₩33,590 | ₩33,737 | ₩33,523 | ₩33,536 | -0.16% | 1.8만 |
|---|
| 2025.10.28 | ₩33,657 | ₩33,783 | ₩33,590 | ₩33,657 | 0.00% | 4.5천 |
|---|
| 2025.10.27 | ₩33,549 | ₩33,773 | ₩33,549 | ₩33,650 | +0.30% | 5천 |
|---|
| 2025.10.24 | ₩33,713 | ₩33,931 | ₩33,536 | ₩33,643 | -0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩33,859 | ₩33,965 | ₩33,536 | ₩33,536 | -0.95% | 9.5천 |
|---|
| 2025.10.22 | ₩33,683 | ₩33,791 | ₩33,683 | ₩33,791 | +0.32% | 1.4천 |
|---|
| 2025.10.21 | ₩33,455 | ₩33,643 | ₩33,455 | ₩33,643 | +0.56% | 3.1천 |
|---|
| 2025.10.20 | ₩33,563 | ₩33,603 | ₩33,547 | ₩33,563 | 0.00% | 3.7천 |
|---|
| 2025.10.17 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,657 | +0.40% | 3.4천 |
|---|
| 2025.10.16 | ₩33,549 | ₩33,830 | ₩33,549 | ₩33,697 | +0.44% | 4.1천 |
|---|
| 2025.10.15 | ₩33,571 | ₩33,791 | ₩33,523 | ₩33,523 | -0.14% | 1.9천 |
|---|
| 2025.10.14 | ₩33,442 | ₩33,650 | ₩33,442 | ₩33,523 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩33,603 | ₩33,871 | ₩33,576 | ₩33,619 | +0.05% | 4.9천 |
|---|
| 2025.10.10 | ₩33,791 | ₩33,858 | ₩33,576 | ₩33,576 | -0.63% | 8.6천 |
|---|
