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 | ₩33,665 | ₩33,800 | ₩33,665 | ₩33,800 | +0.40% | 1천 |
| 2026.10.08 | ₩33,920 | ₩33,920 | ₩33,786 | ₩33,880 | -0.12% | 3천 |
| 2026.10.07 | ₩33,692 | ₩33,846 | ₩33,692 | ₩33,766 | +0.22% | 8.2천 |
| 2026.10.06 | ₩33,719 | ₩33,719 | ₩33,692 | ₩33,692 | -0.08% | 1천 |
| 2026.10.05 | ₩33,598 | ₩33,806 | ₩33,598 | ₩33,719 | +0.36% | 1.2만 |
| 2026.10.02 | ₩33,719 | ₩33,719 | ₩33,612 | ₩33,612 | -0.32% | 4.4천 |
| 2026.10.01 | ₩33,826 | ₩33,826 | ₩33,531 | ₩33,665 | -0.48% | 1.7만 |
| 2026.09.30 | ₩33,759 | ₩33,759 | ₩33,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,732 |
| -0.08% |
| 4.5천 |
| 2026.09.29 | ₩33,665 | ₩33,826 | ₩33,464 | ₩33,732 | +0.20% | 1.4만 |
|---|
| 2026.09.28 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩33,692 | ₩33,746 | ₩33,692 | ₩33,746 | +0.16% | 900 |
|---|
| 2026.09.24 | ₩33,598 | ₩33,732 | ₩33,598 | ₩33,732 | +0.40% | 1.7천 |
|---|
| 2026.09.23 | ₩33,773 | ₩34,054 | ₩33,464 | ₩33,571 | -0.60% | 1.6만 |
|---|
| 2026.09.22 | ₩33,800 | ₩33,880 | ₩33,800 | ₩33,880 | +0.24% | 7.3천 |
|---|
| 2026.09.21 | ₩33,732 | ₩33,800 | ₩33,732 | ₩33,800 | +0.20% | 8.1천 |
|---|
| 2026.09.18 | ₩33,759 | ₩33,759 | ₩33,692 | ₩33,706 | -0.16% | 1.1천 |
|---|
| 2026.09.17 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩33,571 | ₩33,665 | ₩33,571 | ₩33,665 | +0.28% | 800 |
|---|
| 2026.09.15 | ₩33,558 | ₩33,665 | ₩33,558 | ₩33,665 | +0.32% | 1.8천 |
|---|
| 2026.09.14 | ₩33,625 | ₩33,625 | ₩33,531 | ₩33,612 | -0.04% | 8천 |
|---|
| 2026.09.11 | ₩33,773 | ₩33,773 | ₩33,625 | ₩33,668 | -0.31% | 1.4천 |
|---|
| 2026.09.10 | ₩33,612 | ₩33,806 | ₩33,612 | ₩33,800 | +0.56% | 3.6천 |
|---|
| 2026.09.09 | ₩33,746 | ₩33,989 | ₩33,746 | ₩33,826 | +0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩33,826 | ₩33,853 | ₩33,826 | ₩33,826 | 0.00% | 5.8천 |
|---|
| 2026.09.04 | ₩33,732 | ₩34,014 | ₩33,732 | ₩33,826 | +0.28% | 4.9천 |
|---|
| 2026.09.03 | ₩33,706 | ₩33,853 | ₩33,692 | ₩33,826 | +0.36% | 1.1만 |
|---|
| 2026.09.02 | ₩33,800 | ₩33,800 | ₩33,739 | ₩33,800 | 0.00% | 4.1천 |
|---|
| 2026.09.01 | ₩33,719 | ₩33,800 | ₩33,719 | ₩33,759 | +0.12% | 1.5천 |
|---|
| 2026.08.31 | ₩33,800 | ₩33,800 | ₩33,732 | ₩33,732 | -0.20% | 900 |
|---|
| 2026.08.28 | ₩33,773 | ₩33,853 | ₩33,759 | ₩33,759 | -0.04% | 4.6천 |
|---|
| 2026.08.27 | ₩33,746 | ₩33,880 | ₩33,746 | ₩33,773 | +0.08% | 5.3천 |
|---|
| 2026.08.26 | ₩33,773 | ₩33,840 | ₩33,679 | ₩33,840 | +0.20% | 6.3천 |
|---|
| 2026.08.25 | ₩33,759 | ₩33,879 | ₩33,759 | ₩33,853 | +0.28% | 3.3천 |
|---|
| 2026.08.24 | ₩33,773 | ₩34,068 | ₩33,773 | ₩33,826 | +0.16% | 1만 |
|---|
| 2026.08.21 | ₩33,759 | ₩33,947 | ₩33,759 | ₩33,853 | +0.28% | 1.8천 |
|---|
| 2026.08.20 | ₩33,786 | ₩33,880 | ₩33,773 | ₩33,773 | -0.04% | 4.3천 |
|---|
| 2026.08.19 | ₩33,826 | ₩33,960 | ₩33,746 | ₩33,786 | -0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩33,840 | ₩33,840 | ₩33,786 | ₩33,786 | -0.16% | 1.5천 |
|---|
| 2026.08.17 | ₩33,854 | ₩34,068 | ₩33,853 | ₩34,068 | +0.63% | 2천 |
|---|
| 2026.08.14 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩33,840 | ₩33,954 | ₩33,840 | ₩33,954 | +0.34% | 1.8천 |
|---|
| 2026.08.12 | ₩33,783 | ₩33,880 | ₩33,783 | ₩33,880 | +0.29% | 2.1천 |
|---|
| 2026.08.11 | ₩33,759 | ₩33,967 | ₩33,759 | ₩33,960 | +0.60% | 2.4천 |
|---|
| 2026.08.10 | ₩33,840 | ₩33,974 | ₩33,840 | ₩33,893 | +0.16% | 3.7천 |
|---|
| 2026.08.07 | ₩33,880 | ₩33,947 | ₩33,826 | ₩33,880 | 0.00% | 4.6천 |
|---|
| 2026.08.06 | ₩33,853 | ₩33,974 | ₩33,853 | ₩33,907 | +0.16% | 5.1천 |
|---|
| 2026.08.05 | ₩33,893 | ₩33,893 | ₩33,826 | ₩33,867 | -0.08% | 2.1천 |
|---|
| 2026.08.04 | ₩34,037 | ₩34,037 | ₩33,934 | ₩33,960 | -0.22% | 2.2천 |
|---|
| 2026.08.03 | ₩34,054 | ₩34,054 | ₩33,800 | ₩33,960 | -0.28% | 1.2만 |
|---|
| 2026.07.31 | ₩33,859 | ₩34,001 | ₩33,826 | ₩33,947 | +0.26% | 1.4만 |
|---|
| 2026.07.30 | ₩33,826 | ₩33,920 | ₩33,826 | ₩33,853 | +0.08% | 1.5천 |
|---|
| 2026.07.29 | ₩33,840 | ₩33,880 | ₩33,826 | ₩33,826 | -0.04% | 3.6천 |
|---|
| 2026.07.28 | ₩33,920 | ₩33,960 | ₩33,840 | ₩33,840 | -0.24% | 6.5천 |
|---|
| 2026.07.27 | ₩33,880 | ₩33,920 | ₩33,880 | ₩33,920 | +0.12% | 1천 |
|---|
| 2026.07.24 | ₩33,840 | ₩33,987 | ₩33,840 | ₩33,920 | +0.24% | 1.6천 |
|---|
| 2026.07.23 | ₩33,840 | ₩33,928 | ₩33,840 | ₩33,928 | +0.26% | 2.8천 |
|---|
| 2026.07.22 | ₩33,907 | ₩33,960 | ₩33,880 | ₩33,920 | +0.04% | 3.2천 |
|---|
| 2026.07.21 | ₩33,880 | ₩33,974 | ₩33,867 | ₩33,893 | +0.04% | 3천 |
|---|
| 2026.07.20 | ₩33,813 | ₩33,947 | ₩33,813 | ₩33,934 | +0.36% | 2.5천 |
|---|
| 2026.07.17 | ₩33,853 | ₩33,936 | ₩33,800 | ₩33,907 | +0.16% | 4.9천 |
|---|
| 2026.07.16 | ₩33,907 | ₩33,960 | ₩33,867 | ₩33,920 | +0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,840 | ₩33,960 | ₩33,840 | ₩33,867 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩33,813 | ₩33,960 | ₩33,800 | ₩33,880 | +0.20% | 4.8천 |
|---|
| 2026.07.13 | ₩33,706 | ₩33,960 | ₩33,706 | ₩33,880 | +0.52% | 7.2천 |
|---|
| 2026.07.10 | ₩33,947 | ₩34,001 | ₩33,934 | ₩33,934 | -0.04% | 9.3천 |
|---|
| 2026.07.09 | ₩33,907 | ₩34,070 | ₩33,907 | ₩33,934 | +0.08% | 9천 |
|---|
| 2026.07.08 | ₩33,880 | ₩34,081 | ₩33,826 | ₩34,081 | +0.59% | 2만 |
|---|
| 2026.07.07 | ₩34,121 | ₩34,121 | ₩33,920 | ₩33,987 | -0.39% | 1.7만 |
|---|
| 2026.07.06 | ₩34,054 | ₩34,121 | ₩33,813 | ₩34,080 | +0.07% | 2.1만 |
|---|
| 2026.07.02 | ₩33,840 | ₩34,028 | ₩33,840 | ₩33,934 | +0.28% | 1.2만 |
|---|
| 2026.07.01 | ₩34,001 | ₩34,028 | ₩33,893 | ₩33,960 | -0.12% | 4.6천 |
|---|
| 2026.06.30 | ₩33,826 | ₩34,229 | ₩33,826 | ₩33,960 | +0.40% | 4.1천 |
|---|
| 2026.06.29 | ₩34,081 | ₩34,081 | ₩33,934 | ₩33,934 | -0.43% | 2천 |
|---|
| 2026.06.26 | ₩33,813 | ₩34,028 | ₩33,813 | ₩33,813 | 0.00% | 3.1천 |
|---|
| 2026.06.25 | ₩34,081 | ₩34,081 | ₩33,934 | ₩33,942 | -0.41% | 3.9천 |
|---|
| 2026.06.24 | ₩33,954 | ₩33,954 | ₩33,844 | ₩33,844 | -0.32% | 3.9천 |
|---|
| 2026.06.23 | ₩33,800 | ₩34,229 | ₩33,749 | ₩33,867 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩33,867 | ₩33,867 | ₩33,800 | ₩33,861 | -0.02% | 1.7천 |
|---|
| 2026.06.18 | ₩34,054 | ₩34,054 | ₩33,879 | ₩33,879 | -0.52% | 1천 |
|---|
| 2026.06.17 | ₩33,920 | ₩34,014 | ₩33,907 | ₩33,907 | -0.04% | 2.1천 |
|---|
| 2026.06.16 | ₩33,867 | ₩34,014 | ₩33,800 | ₩34,011 | +0.43% | 4.3천 |
|---|
| 2026.06.15 | ₩33,732 | ₩33,853 | ₩33,732 | ₩33,853 | +0.36% | 500 |
|---|
| 2026.06.12 | ₩33,706 | ₩33,826 | ₩33,706 | ₩33,800 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩33,679 | ₩34,014 | ₩33,679 | ₩33,813 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩33,800 | ₩34,014 | ₩33,800 | ₩33,806 | +0.02% | 2.4천 |
|---|
| 2026.06.09 | ₩33,920 | ₩33,974 | ₩33,920 | ₩33,920 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩33,920 | ₩33,967 | ₩33,920 | ₩33,967 | +0.14% | 1.8천 |
|---|
| 2026.06.05 | ₩33,920 | ₩33,999 | ₩33,920 | ₩33,974 | +0.16% | 700 |
|---|
| 2026.06.04 | ₩33,934 | ₩34,014 | ₩33,934 | ₩33,987 | +0.16% | 4.4천 |
|---|
| 2026.06.03 | ₩33,800 | ₩33,934 | ₩33,800 | ₩33,920 | +0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩33,800 | ₩33,975 | ₩33,800 | ₩33,820 | +0.06% | 2.8천 |
|---|
| 2026.06.01 | ₩33,974 | ₩34,001 | ₩33,907 | ₩33,920 | -0.16% | 700 |
|---|
| 2026.05.29 | ₩34,014 | ₩34,014 | ₩33,934 | ₩33,934 | -0.24% | 2.1천 |
|---|
| 2026.05.28 | ₩33,813 | ₩34,014 | ₩33,813 | ₩33,974 | +0.48% | 900 |
|---|
| 2026.05.27 | ₩33,773 | ₩34,014 | ₩33,773 | ₩33,786 | +0.04% | 1.6천 |
|---|
| 2026.05.26 | ₩33,706 | ₩33,786 | ₩33,652 | ₩33,777 | +0.21% | 5.8천 |
|---|
| 2026.05.22 | ₩33,746 | ₩33,786 | ₩33,639 | ₩33,771 | +0.08% | 2.1천 |
|---|
| 2026.05.21 | ₩33,820 | ₩33,914 | ₩33,820 | ₩33,840 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩33,893 | ₩33,893 | ₩33,665 | ₩33,706 | -0.55% | 4.5천 |
|---|
| 2026.05.19 | ₩33,840 | ₩33,840 | ₩33,668 | ₩33,746 | -0.28% | 7.5천 |
|---|
| 2026.05.18 | ₩33,773 | ₩33,840 | ₩33,746 | ₩33,746 | -0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩33,773 | ₩33,838 | ₩33,773 | ₩33,800 | +0.08% | 4.6천 |
|---|
| 2026.05.14 | ₩33,773 | ₩33,840 | ₩33,773 | ₩33,786 | +0.04% | 700 |
|---|
| 2026.05.13 | ₩33,746 | ₩33,832 | ₩33,746 | ₩33,806 | +0.18% | 1.1천 |
|---|
| 2026.05.12 | ₩33,746 | ₩33,761 | ₩33,746 | ₩33,761 | +0.04% | 700 |
|---|
| 2026.05.11 | ₩33,719 | ₩33,832 | ₩33,706 | ₩33,832 | +0.33% | 6.4천 |
|---|
| 2026.05.08 | ₩33,786 | ₩33,840 | ₩33,786 | ₩33,813 | +0.08% | 3.8천 |
|---|
| 2026.05.07 | ₩33,800 | ₩33,924 | ₩33,775 | ₩33,840 | +0.12% | 2.6천 |
|---|
| 2026.05.06 | ₩33,853 | ₩33,934 | ₩33,759 | ₩33,840 | -0.04% | 2.9천 |
|---|
| 2026.05.05 | ₩33,786 | ₩33,934 | ₩33,746 | ₩33,746 | -0.12% | 5.5천 |
|---|
| 2026.05.04 | ₩33,773 | ₩33,875 | ₩33,773 | ₩33,875 | +0.30% | 1.7천 |
|---|
| 2026.05.01 | ₩33,800 | ₩33,887 | ₩33,759 | ₩33,867 | +0.20% | 3.4천 |
|---|
| 2026.04.30 | ₩33,934 | ₩34,014 | ₩33,880 | ₩33,880 | -0.16% | 2.5천 |
|---|
| 2026.04.29 | ₩33,800 | ₩33,974 | ₩33,800 | ₩33,934 | +0.40% | 600 |
|---|
| 2026.04.28 | ₩33,867 | ₩34,009 | ₩33,806 | ₩33,826 | -0.12% | 2.2천 |
|---|
| 2026.04.27 | ₩33,867 | ₩34,014 | ₩33,867 | ₩34,001 | +0.40% | 4.1천 |
|---|
| 2026.04.24 | ₩33,800 | ₩34,001 | ₩33,800 | ₩33,934 | +0.40% | 1.7천 |
|---|
| 2026.04.23 | ₩33,867 | ₩33,934 | ₩33,813 | ₩33,920 | +0.16% | 3.2천 |
|---|
| 2026.04.22 | ₩33,746 | ₩33,907 | ₩33,746 | ₩33,853 | +0.32% | 1.5천 |
|---|
| 2026.04.21 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 2.4천 |
|---|
| 2026.04.20 | ₩33,746 | ₩33,867 | ₩33,746 | ₩33,773 | +0.08% | 1.5천 |
|---|
| 2026.04.17 | ₩33,907 | ₩33,934 | ₩33,612 | ₩33,934 | +0.08% | 9.8천 |
|---|
| 2026.04.16 | ₩34,007 | ₩34,007 | ₩33,867 | ₩33,934 | -0.22% | 3.3천 |
|---|
| 2026.04.15 | ₩33,867 | ₩33,867 | ₩33,826 | ₩33,833 | -0.10% | 4.7천 |
|---|
| 2026.04.14 | ₩33,786 | ₩34,202 | ₩33,786 | ₩33,893 | +0.32% | 7.6천 |
|---|
| 2026.04.13 | ₩34,001 | ₩34,001 | ₩33,773 | ₩33,794 | -0.61% | 3천 |
|---|
| 2026.04.10 | ₩33,632 | ₩33,867 | ₩33,545 | ₩33,813 | +0.54% | 1.4만 |
|---|
| 2026.04.09 | ₩33,545 | ₩33,840 | ₩33,531 | ₩33,746 | +0.60% | 3.1천 |
|---|
| 2026.04.08 | ₩33,558 | ₩34,175 | ₩33,545 | ₩33,665 | +0.32% | 2.9만 |
|---|
| 2026.04.07 | ₩33,571 | ₩33,571 | ₩33,411 | ₩33,551 | -0.06% | 1.5만 |
|---|
| 2026.04.06 | ₩33,491 | ₩33,531 | ₩33,491 | ₩33,531 | +0.12% | 8.9천 |
|---|
| 2026.04.02 | ₩33,397 | ₩33,518 | ₩33,397 | ₩33,518 | +0.36% | 5.5천 |
|---|
| 2026.04.01 | ₩33,504 | ₩33,504 | ₩33,451 | ₩33,478 | -0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩33,397 | ₩33,504 | ₩33,397 | ₩33,424 | +0.08% | 1.2만 |
|---|
| 2026.03.30 | ₩33,397 | ₩33,504 | ₩33,397 | ₩33,437 | +0.12% | 4.2천 |
|---|
| 2026.03.27 | ₩33,478 | ₩33,679 | ₩33,424 | ₩33,490 | +0.04% | 2.2만 |
|---|
| 2026.03.26 | ₩33,464 | ₩33,706 | ₩33,464 | ₩33,464 | 0.00% | 7천 |
|---|
| 2026.03.25 | ₩33,464 | ₩33,800 | ₩33,464 | ₩33,531 | +0.20% | 1만 |
|---|
| 2026.03.24 | ₩33,504 | ₩33,545 | ₩33,464 | ₩33,508 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩33,558 | ₩33,598 | ₩33,464 | ₩33,464 | -0.28% | 4.9천 |
|---|
| 2026.03.20 | ₩33,464 | ₩33,604 | ₩33,464 | ₩33,518 | +0.16% | 7.7천 |
|---|
| 2026.03.19 | ₩33,464 | ₩33,665 | ₩33,464 | ₩33,531 | +0.20% | 9.8천 |
|---|
| 2026.03.18 | ₩33,531 | ₩33,867 | ₩33,464 | ₩33,558 | +0.08% | 1.9만 |
|---|
| 2026.03.17 | ₩33,625 | ₩33,665 | ₩33,598 | ₩33,639 | +0.04% | 4.3천 |
|---|
| 2026.03.16 | ₩33,531 | ₩33,665 | ₩33,531 | ₩33,652 | +0.36% | 5.3천 |
|---|
| 2026.03.13 | ₩33,639 | ₩33,679 | ₩33,515 | ₩33,571 | -0.20% | 9천 |
|---|
| 2026.03.12 | ₩33,571 | ₩33,665 | ₩33,571 | ₩33,618 | +0.14% | 900 |
|---|
| 2026.03.11 | ₩33,665 | ₩33,704 | ₩33,464 | ₩33,639 | -0.08% | 5천 |
|---|
| 2026.03.10 | ₩33,665 | ₩33,853 | ₩33,665 | ₩33,853 | +0.56% | 2.8천 |
|---|
| 2026.03.09 | ₩33,781 | ₩33,781 | ₩33,692 | ₩33,730 | -0.15% | 3천 |
|---|
| 2026.03.06 | ₩33,665 | ₩33,779 | ₩33,665 | ₩33,779 | +0.34% | 2천 |
|---|
| 2026.03.05 | ₩33,665 | ₩33,853 | ₩33,665 | ₩33,679 | +0.04% | 900 |
|---|
| 2026.03.04 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 700 |
|---|
| 2026.03.03 | ₩33,625 | ₩33,800 | ₩33,625 | ₩33,652 | +0.08% | 3.3천 |
|---|
| 2026.03.02 | ₩33,766 | ₩33,806 | ₩33,679 | ₩33,739 | -0.08% | 5천 |
|---|
| 2026.02.27 | ₩33,665 | ₩33,786 | ₩33,665 | ₩33,731 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩33,639 | ₩33,731 | ₩33,571 | ₩33,571 | -0.20% | 1.2만 |
|---|
| 2026.02.25 | ₩33,639 | ₩33,706 | ₩33,639 | ₩33,687 | +0.14% | 5.7천 |
|---|
| 2026.02.24 | ₩33,639 | ₩33,692 | ₩33,639 | ₩33,673 | +0.10% | 1.1천 |
|---|
| 2026.02.23 | ₩33,665 | ₩33,712 | ₩33,639 | ₩33,639 | -0.08% | 6천 |
|---|
| 2026.02.20 | ₩33,679 | ₩33,732 | ₩33,665 | ₩33,672 | -0.02% | 5.4천 |
|---|
| 2026.02.19 | ₩33,665 | ₩33,800 | ₩33,665 | ₩33,719 | +0.16% | 3.1천 |
|---|
| 2026.02.18 | ₩33,759 | ₩33,846 | ₩33,716 | ₩33,732 | -0.08% | 6.3천 |
|---|
| 2026.02.17 | ₩33,746 | ₩33,867 | ₩33,719 | ₩33,840 | +0.28% | 8.5천 |
|---|
| 2026.02.13 | ₩33,732 | ₩33,853 | ₩33,732 | ₩33,846 | +0.34% | 1.5천 |
|---|
| 2026.02.12 | ₩33,746 | ₩33,834 | ₩33,746 | ₩33,834 | +0.26% | 1.6천 |
|---|
| 2026.02.11 | ₩33,706 | ₩33,853 | ₩33,706 | ₩33,853 | +0.44% | 4천 |
|---|
| 2026.02.10 | ₩33,692 | ₩33,808 | ₩33,692 | ₩33,800 | +0.32% | 3.9천 |
|---|
| 2026.02.09 | ₩33,665 | ₩33,766 | ₩33,665 | ₩33,753 | +0.26% | 3.4천 |
|---|
| 2026.02.06 | ₩33,773 | ₩33,867 | ₩33,773 | ₩33,853 | +0.24% | 5.1천 |
|---|
| 2026.02.05 | ₩33,867 | ₩33,880 | ₩33,829 | ₩33,853 | -0.04% | 4.2천 |
|---|
| 2026.02.04 | ₩33,826 | ₩33,867 | ₩33,820 | ₩33,867 | +0.12% | 3천 |
|---|
| 2026.02.03 | ₩33,867 | ₩33,880 | ₩33,867 | ₩33,880 | +0.04% | 3.6천 |
|---|
| 2026.02.02 | ₩33,880 | ₩33,880 | ₩33,867 | ₩33,867 | -0.04% | 2.1천 |
|---|
| 2026.01.30 | ₩33,826 | ₩33,867 | ₩33,810 | ₩33,853 | +0.08% | 2.7천 |
|---|
| 2026.01.29 | ₩33,826 | ₩33,853 | ₩33,826 | ₩33,853 | +0.08% | 400 |
|---|
| 2026.01.28 | ₩33,838 | ₩33,840 | ₩33,826 | ₩33,826 | -0.04% | 2.8천 |
|---|
| 2026.01.27 | ₩33,853 | ₩33,880 | ₩33,853 | ₩33,861 | +0.02% | 1.4천 |
|---|
| 2026.01.26 | ₩33,824 | ₩33,828 | ₩33,824 | ₩33,828 | +0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩33,800 | ₩33,846 | ₩33,800 | ₩33,846 | +0.14% | 1.3천 |
|---|
| 2026.01.22 | ₩33,867 | ₩33,880 | ₩33,846 | ₩33,846 | -0.06% | 3.5천 |
|---|
| 2026.01.21 | ₩33,880 | ₩33,880 | ₩33,872 | ₩33,872 | -0.02% | 900 |
|---|
| 2026.01.20 | ₩33,872 | ₩33,893 | ₩33,867 | ₩33,893 | +0.06% | 3.9천 |
|---|
| 2026.01.16 | ₩33,893 | ₩33,907 | ₩33,880 | ₩33,893 | 0.00% | 2.9천 |
|---|
| 2026.01.15 | ₩33,800 | ₩33,934 | ₩33,800 | ₩33,893 | +0.28% | 9.3천 |
|---|
| 2026.01.14 | ₩33,867 | ₩33,867 | ₩33,800 | ₩33,840 | -0.08% | 3.5천 |
|---|
| 2026.01.13 | ₩33,893 | ₩33,893 | ₩33,880 | ₩33,880 | -0.04% | 500 |
|---|
| 2026.01.12 | ₩33,746 | ₩33,826 | ₩33,746 | ₩33,813 | +0.20% | 1.2천 |
|---|
| 2026.01.09 | ₩33,840 | ₩33,880 | ₩33,826 | ₩33,880 | +0.12% | 5.3천 |
|---|
| 2026.01.08 | ₩33,893 | ₩33,893 | ₩33,826 | ₩33,840 | -0.16% | 1.7천 |
|---|
| 2026.01.07 | ₩33,826 | ₩33,893 | ₩33,826 | ₩33,893 | +0.20% | 1.6천 |
|---|
| 2026.01.06 | ₩33,853 | ₩33,867 | ₩33,813 | ₩33,813 | -0.12% | 900 |
|---|
| 2026.01.05 | ₩33,826 | ₩33,893 | ₩33,813 | ₩33,813 | -0.04% | 2.9천 |
|---|
| 2026.01.02 | ₩33,779 | ₩33,845 | ₩33,779 | ₩33,845 | +0.19% | 2.4천 |
|---|
| 2025.12.31 | ₩33,786 | ₩33,880 | ₩33,732 | ₩33,813 | +0.08% | 5.6천 |
|---|
| 2025.12.30 | ₩33,867 | ₩33,867 | ₩33,692 | ₩33,786 | -0.24% | 3.4천 |
|---|
| 2025.12.29 | ₩33,773 | ₩33,773 | ₩33,762 | ₩33,762 | -0.03% | 1.6천 |
|---|
| 2025.12.26 | ₩33,759 | ₩33,773 | ₩33,746 | ₩33,773 | +0.04% | 1.8천 |
|---|
| 2025.12.24 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩33,800 | ₩33,800 | ₩33,639 | ₩33,753 | -0.14% | 3.2천 |
|---|
| 2025.12.22 | ₩33,706 | ₩33,771 | ₩33,706 | ₩33,746 | +0.12% | 2.1천 |
|---|
| 2025.12.19 | ₩33,706 | ₩33,867 | ₩33,706 | ₩33,867 | +0.48% | 3.7천 |
|---|
| 2025.12.18 | ₩33,867 | ₩33,893 | ₩33,732 | ₩33,800 | -0.20% | 1.9천 |
|---|
| 2025.12.17 | ₩33,800 | ₩33,893 | ₩33,679 | ₩33,723 | -0.23% | 3.9천 |
|---|
| 2025.12.16 | ₩33,759 | ₩33,759 | ₩33,625 | ₩33,679 | -0.24% | 3.7천 |
|---|
| 2025.12.15 | ₩33,773 | ₩33,880 | ₩33,652 | ₩33,719 | -0.16% | 4.4천 |
|---|
| 2025.12.12 | ₩33,679 | ₩33,853 | ₩33,625 | ₩33,773 | +0.28% | 3.4천 |
|---|
| 2025.12.11 | ₩33,880 | ₩34,068 | ₩33,692 | ₩33,692 | -0.55% | 9.7천 |
|---|
| 2025.12.10 | ₩34,041 | ₩34,054 | ₩33,867 | ₩33,934 | -0.32% | 2.6천 |
|---|
| 2025.12.09 | ₩33,719 | ₩34,054 | ₩33,719 | ₩34,013 | +0.87% | 2.3천 |
|---|
| 2025.12.08 | ₩33,974 | ₩33,974 | ₩33,826 | ₩33,853 | -0.36% | 1.3천 |
|---|
| 2025.12.05 | ₩33,974 | ₩33,974 | ₩33,719 | ₩33,934 | -0.12% | 3.4천 |
|---|
| 2025.12.04 | ₩33,885 | ₩33,960 | ₩33,832 | ₩33,893 | +0.02% | 1.4천 |
|---|
| 2025.12.03 | ₩33,911 | ₩33,911 | ₩33,904 | ₩33,904 | -0.02% | 400 |
|---|
| 2025.12.02 | ₩33,920 | ₩33,974 | ₩33,800 | ₩33,934 | +0.04% | 6.1천 |
|---|
| 2025.12.01 | ₩33,800 | ₩33,800 | ₩33,785 | ₩33,786 | -0.04% | 3천 |
|---|
| 2025.11.28 | ₩33,692 | ₩33,773 | ₩33,692 | ₩33,773 | +0.24% | 1.3천 |
|---|
| 2025.11.26 | ₩33,786 | ₩33,842 | ₩33,746 | ₩33,800 | +0.04% | 2.8천 |
|---|
| 2025.11.25 | ₩33,777 | ₩33,786 | ₩33,665 | ₩33,786 | +0.03% | 3천 |
|---|
| 2025.11.24 | ₩33,732 | ₩33,732 | ₩33,639 | ₩33,719 | -0.04% | 8.4천 |
|---|
| 2025.11.21 | ₩33,751 | ₩33,779 | ₩33,732 | ₩33,773 | +0.06% | 8.6천 |
|---|
| 2025.11.20 | ₩33,740 | ₩33,749 | ₩33,665 | ₩33,736 | -0.01% | 7.7천 |
|---|
| 2025.11.19 | ₩33,679 | ₩33,762 | ₩33,665 | ₩33,665 | -0.04% | 2.4천 |
|---|
| 2025.11.18 | ₩33,692 | ₩33,786 | ₩33,665 | ₩33,665 | -0.08% | 4.8천 |
|---|
| 2025.11.17 | ₩33,665 | ₩33,762 | ₩33,665 | ₩33,751 | +0.25% | 2.2천 |
|---|
| 2025.11.14 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,665 | ₩33,773 | ₩33,665 | ₩33,732 | +0.20% | 5.7천 |
|---|
| 2025.11.12 | ₩33,719 | ₩33,719 | ₩33,665 | ₩33,665 | -0.16% | 1.2천 |
|---|
| 2025.11.11 | ₩33,626 | ₩33,665 | ₩33,626 | ₩33,665 | +0.12% | 1.7천 |
|---|
| 2025.11.10 | ₩33,719 | ₩33,719 | ₩33,531 | ₩33,665 | -0.16% | 3.5천 |
|---|
| 2025.11.07 | ₩33,813 | ₩33,872 | ₩33,813 | ₩33,837 | +0.07% | 3.9천 |
|---|
| 2025.11.06 | ₩33,759 | ₩33,813 | ₩33,759 | ₩33,813 | +0.16% | 900 |
|---|
| 2025.11.05 | ₩33,800 | ₩33,893 | ₩33,665 | ₩33,665 | -0.40% | 1.7만 |
|---|
| 2025.11.04 | ₩33,692 | ₩33,773 | ₩33,679 | ₩33,773 | +0.24% | 2.8천 |
|---|
| 2025.11.03 | ₩33,773 | ₩33,773 | ₩33,624 | ₩33,665 | -0.32% | 1.2만 |
|---|
| 2025.10.31 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 2.1천 |
|---|
| 2025.10.30 | ₩33,665 | ₩33,665 | ₩33,558 | ₩33,598 | -0.20% | 3.5천 |
|---|
| 2025.10.29 | ₩33,598 | ₩33,746 | ₩33,531 | ₩33,545 | -0.16% | 1.8만 |
|---|
| 2025.10.28 | ₩33,665 | ₩33,791 | ₩33,598 | ₩33,665 | 0.00% | 4.5천 |
|---|
| 2025.10.27 | ₩33,558 | ₩33,782 | ₩33,558 | ₩33,659 | +0.30% | 5천 |
|---|
| 2025.10.24 | ₩33,722 | ₩33,940 | ₩33,545 | ₩33,652 | -0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩33,868 | ₩33,974 | ₩33,545 | ₩33,545 | -0.95% | 9.5천 |
|---|
| 2025.10.22 | ₩33,692 | ₩33,800 | ₩33,692 | ₩33,800 | +0.32% | 1.4천 |
|---|
| 2025.10.21 | ₩33,464 | ₩33,652 | ₩33,464 | ₩33,652 | +0.56% | 3.1천 |
|---|
| 2025.10.20 | ₩33,571 | ₩33,612 | ₩33,555 | ₩33,571 | 0.00% | 3.7천 |
|---|
| 2025.10.17 | ₩33,531 | ₩33,665 | ₩33,531 | ₩33,665 | +0.40% | 3.4천 |
|---|
| 2025.10.16 | ₩33,558 | ₩33,838 | ₩33,558 | ₩33,706 | +0.44% | 4.1천 |
|---|
| 2025.10.15 | ₩33,580 | ₩33,800 | ₩33,531 | ₩33,531 | -0.14% | 1.9천 |
|---|
| 2025.10.14 | ₩33,451 | ₩33,659 | ₩33,451 | ₩33,531 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩33,612 | ₩33,880 | ₩33,585 | ₩33,628 | +0.05% | 4.9천 |
|---|
| 2025.10.10 | ₩33,800 | ₩33,867 | ₩33,585 | ₩33,585 | -0.63% | 8.6천 |
|---|
