시장 데이터를 불러오는 중
전체 종목
Sound Point Meridian Capital, Inc. 8.00% Series A Preferred Shares Due 2029 과거 주가
Sound Point Meridian Capital, Inc. 8.00% Series A Preferred Shares Due 2029 · SPMA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sound Point Meridian Capital, Inc. 8.00% Series A Preferred Shares Due 2029 · SPMA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,253 | ₩33,357 | ₩33,251 | ₩33,357 | +0.31% | 1.6천 |
| 2026.10.08 | ₩33,251 | ₩33,372 | ₩33,251 | ₩33,345 | +0.28% | 2.5천 |
| 2026.10.07 | ₩33,251 | ₩33,385 | ₩33,251 | ₩33,345 | +0.28% | 2.9천 |
| 2026.10.06 | ₩33,198 | ₩33,358 | ₩33,198 | ₩33,358 | +0.48% | 1.2천 |
| 2026.10.05 | ₩33,318 | ₩33,318 | ₩33,225 | ₩33,310 | -0.02% | 3.7천 |
| 2026.10.02 | ₩33,171 | ₩33,398 | ₩33,171 | ₩33,345 | +0.52% | 2.3천 |
| 2026.10.01 | ₩33,385 | ₩33,412 | ₩33,305 | ₩33,305 | -0.24% | 3천 |
| 2026.09.30 | ₩33,238 | ₩33,305 | ₩33,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,305 |
| +0.20% |
| 5.7천 |
| 2026.09.29 | ₩33,345 | ₩33,412 | ₩33,238 | ₩33,238 | -0.32% | 5.6천 |
|---|
| 2026.09.28 | ₩33,185 | ₩33,478 | ₩33,185 | ₩33,251 | +0.20% | 4.4천 |
|---|
| 2026.09.25 | ₩33,251 | ₩33,278 | ₩33,238 | ₩33,238 | -0.04% | 1.1만 |
|---|
| 2026.09.24 | ₩33,372 | ₩33,372 | ₩33,211 | ₩33,238 | -0.40% | 1만 |
|---|
| 2026.09.23 | ₩33,412 | ₩33,412 | ₩33,251 | ₩33,301 | -0.33% | 5.2천 |
|---|
| 2026.09.22 | ₩33,372 | ₩33,405 | ₩33,185 | ₩33,318 | -0.16% | 1.5만 |
|---|
| 2026.09.21 | ₩33,438 | ₩33,525 | ₩33,438 | ₩33,505 | +0.20% | 7.5천 |
|---|
| 2026.09.18 | ₩33,432 | ₩33,512 | ₩33,385 | ₩33,438 | +0.02% | 4.5천 |
|---|
| 2026.09.17 | ₩33,492 | ₩33,492 | ₩33,452 | ₩33,452 | -0.12% | 1천 |
|---|
| 2026.09.16 | ₩33,445 | ₩33,445 | ₩33,385 | ₩33,385 | -0.18% | 200 |
|---|
| 2026.09.15 | ₩33,518 | ₩33,612 | ₩33,385 | ₩33,445 | -0.22% | 4.6천 |
|---|
| 2026.09.14 | ₩33,505 | ₩33,598 | ₩33,412 | ₩33,598 | +0.28% | 2.5천 |
|---|
| 2026.09.11 | ₩33,432 | ₩33,578 | ₩33,432 | ₩33,578 | +0.44% | 1.5천 |
|---|
| 2026.09.10 | ₩33,505 | ₩33,505 | ₩33,412 | ₩33,492 | -0.04% | 2.1천 |
|---|
| 2026.09.09 | ₩33,565 | ₩33,624 | ₩33,505 | ₩33,505 | -0.18% | 600 |
|---|
| 2026.09.08 | ₩33,425 | ₩33,558 | ₩33,425 | ₩33,512 | +0.26% | 2.5천 |
|---|
| 2026.09.04 | ₩33,465 | ₩33,505 | ₩33,465 | ₩33,505 | +0.12% | 6.7천 |
|---|
| 2026.09.03 | ₩33,428 | ₩33,465 | ₩33,428 | ₩33,460 | +0.10% | 5.2천 |
|---|
| 2026.09.02 | ₩33,452 | ₩33,452 | ₩33,385 | ₩33,452 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩33,465 | ₩33,465 | ₩33,425 | ₩33,452 | -0.04% | 7천 |
|---|
| 2026.08.31 | ₩33,486 | ₩33,532 | ₩33,465 | ₩33,465 | -0.06% | 7.1천 |
|---|
| 2026.08.28 | ₩33,452 | ₩33,558 | ₩33,425 | ₩33,478 | +0.08% | 3.2천 |
|---|
| 2026.08.27 | ₩33,492 | ₩33,492 | ₩33,438 | ₩33,458 | -0.10% | 6.1천 |
|---|
| 2026.08.26 | ₩33,438 | ₩33,492 | ₩33,438 | ₩33,472 | +0.10% | 2.7천 |
|---|
| 2026.08.25 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩33,445 | ₩33,492 | ₩33,438 | ₩33,438 | -0.02% | 2.3천 |
|---|
| 2026.08.21 | ₩33,392 | ₩33,452 | ₩33,392 | ₩33,438 | +0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩33,452 | ₩33,452 | ₩33,398 | ₩33,425 | -0.08% | 4.3천 |
|---|
| 2026.08.19 | ₩33,438 | ₩33,452 | ₩33,358 | ₩33,438 | 0.00% | 3.1만 |
|---|
| 2026.08.18 | ₩33,425 | ₩33,438 | ₩33,185 | ₩33,198 | -0.68% | 3.4만 |
|---|
| 2026.08.17 | ₩33,492 | ₩33,492 | ₩33,305 | ₩33,385 | -0.32% | 9.4천 |
|---|
| 2026.08.14 | ₩33,424 | ₩33,438 | ₩33,305 | ₩33,424 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩33,452 | ₩33,572 | ₩33,452 | ₩33,554 | +0.31% | 1.1만 |
|---|
| 2026.08.12 | ₩33,452 | ₩33,492 | ₩33,438 | ₩33,472 | +0.06% | 2.1천 |
|---|
| 2026.08.11 | ₩33,518 | ₩33,518 | ₩33,438 | ₩33,448 | -0.21% | 1.5천 |
|---|
| 2026.08.10 | ₩33,385 | ₩33,480 | ₩33,372 | ₩33,480 | +0.28% | 2.5천 |
|---|
| 2026.08.07 | ₩33,492 | ₩33,492 | ₩33,478 | ₩33,478 | -0.04% | 400 |
|---|
| 2026.08.06 | ₩33,365 | ₩33,452 | ₩33,345 | ₩33,452 | +0.26% | 9.5천 |
|---|
| 2026.08.05 | ₩33,405 | ₩33,438 | ₩33,372 | ₩33,405 | 0.00% | 4.6천 |
|---|
| 2026.08.04 | ₩33,558 | ₩33,558 | ₩33,345 | ₩33,358 | -0.60% | 6.4천 |
|---|
| 2026.08.03 | ₩33,558 | ₩33,558 | ₩33,345 | ₩33,425 | -0.40% | 1.3천 |
|---|
| 2026.07.31 | ₩33,331 | ₩33,405 | ₩33,331 | ₩33,385 | +0.16% | 2.5천 |
|---|
| 2026.07.30 | ₩33,372 | ₩33,372 | ₩33,318 | ₩33,331 | -0.12% | 3.2천 |
|---|
| 2026.07.29 | ₩33,331 | ₩33,502 | ₩33,318 | ₩33,318 | -0.04% | 3.2천 |
|---|
| 2026.07.28 | ₩33,345 | ₩33,452 | ₩33,345 | ₩33,438 | +0.28% | 1.2천 |
|---|
| 2026.07.27 | ₩33,385 | ₩33,385 | ₩33,305 | ₩33,305 | -0.24% | 2.7천 |
|---|
| 2026.07.24 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,398 | ₩33,398 | ₩33,345 | ₩33,362 | -0.11% | 4.2천 |
|---|
| 2026.07.22 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,425 | ₩33,438 | ₩33,386 | ₩33,386 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩33,549 | ₩33,549 | ₩33,492 | ₩33,492 | -0.17% | 2천 |
|---|
| 2026.07.17 | ₩33,372 | ₩33,505 | ₩33,345 | ₩33,492 | +0.36% | 3천 |
|---|
| 2026.07.16 | ₩33,398 | ₩33,465 | ₩33,372 | ₩33,372 | -0.08% | 3.9천 |
|---|
| 2026.07.15 | ₩33,505 | ₩33,505 | ₩33,345 | ₩33,492 | -0.04% | 5.4천 |
|---|
| 2026.07.14 | ₩33,505 | ₩33,612 | ₩33,452 | ₩33,452 | -0.16% | 6.5천 |
|---|
| 2026.07.13 | ₩33,638 | ₩33,638 | ₩33,478 | ₩33,478 | -0.48% | 2.4천 |
|---|
| 2026.07.10 | ₩33,492 | ₩33,545 | ₩33,469 | ₩33,545 | +0.16% | 1.1천 |
|---|
| 2026.07.09 | ₩33,465 | ₩33,592 | ₩33,465 | ₩33,545 | +0.24% | 2.6천 |
|---|
| 2026.07.08 | ₩33,494 | ₩33,494 | ₩33,412 | ₩33,452 | -0.13% | 2.5천 |
|---|
| 2026.07.07 | ₩33,412 | ₩33,452 | ₩33,412 | ₩33,452 | +0.12% | 4.1천 |
|---|
| 2026.07.06 | ₩33,465 | ₩33,518 | ₩33,412 | ₩33,466 | +0.00% | 2.6천 |
|---|
| 2026.07.02 | ₩33,438 | ₩33,505 | ₩33,438 | ₩33,465 | +0.08% | 2.3천 |
|---|
| 2026.07.01 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,505 | ₩33,505 | ₩33,331 | ₩33,331 | -0.52% | 1.1천 |
|---|
| 2026.06.29 | ₩33,372 | ₩33,452 | ₩33,372 | ₩33,452 | +0.24% | 3.5천 |
|---|
| 2026.06.26 | ₩33,318 | ₩33,545 | ₩33,318 | ₩33,425 | +0.32% | 8.2천 |
|---|
| 2026.06.25 | ₩33,518 | ₩33,518 | ₩33,372 | ₩33,492 | -0.08% | 2.9천 |
|---|
| 2026.06.24 | ₩33,665 | ₩33,665 | ₩33,331 | ₩33,378 | -0.85% | 3.5천 |
|---|
| 2026.06.23 | ₩33,331 | ₩33,481 | ₩33,331 | ₩33,478 | +0.44% | 3.5천 |
|---|
| 2026.06.22 | ₩33,438 | ₩33,532 | ₩33,412 | ₩33,452 | +0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,372 | ₩33,505 | ₩33,372 | ₩33,465 | +0.28% | 7.2천 |
|---|
| 2026.06.16 | ₩33,331 | ₩33,525 | ₩33,331 | ₩33,525 | +0.58% | 1.2천 |
|---|
| 2026.06.15 | ₩33,345 | ₩33,492 | ₩33,251 | ₩33,331 | -0.04% | 1만 |
|---|
| 2026.06.12 | ₩33,412 | ₩33,438 | ₩33,398 | ₩33,425 | +0.04% | 1만 |
|---|
| 2026.06.11 | ₩33,425 | ₩33,545 | ₩33,425 | ₩33,425 | 0.00% | 1.2만 |
|---|
| 2026.06.10 | ₩33,572 | ₩33,679 | ₩33,398 | ₩33,492 | -0.24% | 1.9만 |
|---|
| 2026.06.09 | ₩33,545 | ₩33,572 | ₩33,478 | ₩33,478 | -0.20% | 1.6만 |
|---|
| 2026.06.08 | ₩33,492 | ₩33,558 | ₩33,412 | ₩33,441 | -0.15% | 9.9천 |
|---|
| 2026.06.05 | ₩33,465 | ₩33,478 | ₩33,425 | ₩33,478 | +0.04% | 900 |
|---|
| 2026.06.04 | ₩33,425 | ₩33,478 | ₩33,425 | ₩33,478 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩33,425 | ₩33,425 | ₩33,398 | ₩33,398 | -0.08% | 3.7천 |
|---|
| 2026.06.02 | ₩33,465 | ₩33,532 | ₩33,412 | ₩33,505 | +0.12% | 1.1천 |
|---|
| 2026.06.01 | ₩33,625 | ₩33,625 | ₩33,452 | ₩33,465 | -0.48% | 4.8천 |
|---|
| 2026.05.29 | ₩33,545 | ₩33,572 | ₩33,465 | ₩33,465 | -0.24% | 3.9천 |
|---|
| 2026.05.28 | ₩33,518 | ₩33,532 | ₩33,518 | ₩33,518 | 0.00% | 2.2천 |
|---|
| 2026.05.27 | ₩33,372 | ₩33,705 | ₩33,372 | ₩33,705 | +1.00% | 1.4만 |
|---|
| 2026.05.26 | ₩33,518 | ₩33,739 | ₩33,518 | ₩33,545 | +0.08% | 1.1만 |
|---|
| 2026.05.22 | ₩33,625 | ₩33,625 | ₩33,505 | ₩33,545 | -0.24% | 4.2천 |
|---|
| 2026.05.21 | ₩33,905 | ₩33,905 | ₩33,505 | ₩33,505 | -1.18% | 3.6천 |
|---|
| 2026.05.20 | ₩33,578 | ₩33,641 | ₩33,505 | ₩33,532 | -0.14% | 1.5만 |
|---|
| 2026.05.19 | ₩33,505 | ₩33,865 | ₩33,505 | ₩33,685 | +0.54% | 3.1천 |
|---|
| 2026.05.18 | ₩33,496 | ₩33,612 | ₩33,438 | ₩33,532 | +0.11% | 6.5천 |
|---|
| 2026.05.15 | ₩33,632 | ₩33,632 | ₩33,478 | ₩33,478 | -0.46% | 3.3천 |
|---|
| 2026.05.14 | ₩33,532 | ₩33,759 | ₩33,532 | ₩33,759 | +0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩33,540 | ₩33,732 | ₩33,538 | ₩33,572 | +0.10% | 1.4만 |
|---|
| 2026.05.12 | ₩33,732 | ₩33,745 | ₩33,719 | ₩33,745 | +0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩33,532 | ₩33,745 | ₩33,532 | ₩33,638 | +0.32% | 5.6천 |
|---|
| 2026.05.08 | ₩33,532 | ₩33,785 | ₩33,532 | ₩33,585 | +0.16% | 4.1천 |
|---|
| 2026.05.07 | ₩33,612 | ₩33,705 | ₩33,518 | ₩33,545 | -0.20% | 1.9천 |
|---|
| 2026.05.06 | ₩33,518 | ₩33,719 | ₩33,398 | ₩33,518 | 0.00% | 6.8천 |
|---|
| 2026.05.05 | ₩33,638 | ₩33,732 | ₩33,505 | ₩33,518 | -0.36% | 2.6천 |
|---|
| 2026.05.04 | ₩33,505 | ₩33,959 | ₩33,505 | ₩33,610 | +0.31% | 1.1만 |
|---|
| 2026.05.01 | ₩33,505 | ₩33,505 | ₩33,452 | ₩33,505 | 0.00% | 4.7천 |
|---|
| 2026.04.30 | ₩33,505 | ₩33,505 | ₩33,372 | ₩33,505 | 0.00% | 4.9천 |
|---|
| 2026.04.29 | ₩33,398 | ₩33,505 | ₩33,372 | ₩33,505 | +0.32% | 2.9천 |
|---|
| 2026.04.28 | ₩33,413 | ₩33,505 | ₩33,413 | ₩33,452 | +0.12% | 1.9천 |
|---|
| 2026.04.27 | ₩33,492 | ₩33,505 | ₩33,398 | ₩33,452 | -0.12% | 4천 |
|---|
| 2026.04.24 | ₩33,505 | ₩33,598 | ₩33,412 | ₩33,505 | 0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩33,505 | ₩33,518 | ₩33,389 | ₩33,492 | -0.04% | 4.9천 |
|---|
| 2026.04.22 | ₩33,692 | ₩33,752 | ₩33,372 | ₩33,465 | -0.67% | 7.3천 |
|---|
| 2026.04.21 | ₩33,598 | ₩33,705 | ₩33,505 | ₩33,505 | -0.28% | 1.3천 |
|---|
| 2026.04.20 | ₩33,652 | ₩33,725 | ₩33,565 | ₩33,565 | -0.26% | 1.7천 |
|---|
| 2026.04.17 | ₩33,452 | ₩33,625 | ₩33,452 | ₩33,478 | +0.08% | 2.2천 |
|---|
| 2026.04.16 | ₩33,505 | ₩33,598 | ₩33,385 | ₩33,478 | -0.08% | 5.9천 |
|---|
| 2026.04.15 | ₩33,518 | ₩33,638 | ₩33,505 | ₩33,598 | +0.24% | 8천 |
|---|
| 2026.04.14 | ₩33,612 | ₩33,638 | ₩33,572 | ₩33,572 | -0.12% | 2.2천 |
|---|
| 2026.04.13 | ₩33,413 | ₩33,638 | ₩33,412 | ₩33,625 | +0.64% | 6.7천 |
|---|
| 2026.04.10 | ₩33,572 | ₩33,638 | ₩33,358 | ₩33,532 | -0.12% | 1.5천 |
|---|
| 2026.04.09 | ₩33,452 | ₩33,638 | ₩33,452 | ₩33,612 | +0.48% | 4.6천 |
|---|
| 2026.04.08 | ₩33,612 | ₩33,905 | ₩33,478 | ₩33,518 | -0.28% | 3.3천 |
|---|
| 2026.04.07 | ₩33,494 | ₩33,561 | ₩33,478 | ₩33,478 | -0.05% | 2.8천 |
|---|
| 2026.04.06 | ₩33,372 | ₩33,685 | ₩33,372 | ₩33,478 | +0.32% | 3.6천 |
|---|
| 2026.04.02 | ₩33,331 | ₩33,372 | ₩33,171 | ₩33,372 | +0.12% | 3.6천 |
|---|
| 2026.04.01 | ₩33,372 | ₩33,372 | ₩33,211 | ₩33,331 | -0.12% | 5.7천 |
|---|
| 2026.03.31 | ₩33,131 | ₩33,331 | ₩33,131 | ₩33,211 | +0.24% | 2.6천 |
|---|
| 2026.03.30 | ₩33,225 | ₩33,345 | ₩33,225 | ₩33,251 | +0.08% | 3.4천 |
|---|
| 2026.03.27 | ₩33,251 | ₩33,358 | ₩33,151 | ₩33,185 | -0.20% | 6.2천 |
|---|
| 2026.03.26 | ₩33,198 | ₩33,345 | ₩33,105 | ₩33,238 | +0.12% | 2천 |
|---|
| 2026.03.25 | ₩33,198 | ₩33,381 | ₩33,198 | ₩33,331 | +0.40% | 1.9천 |
|---|
| 2026.03.24 | ₩33,198 | ₩33,385 | ₩33,198 | ₩33,345 | +0.44% | 2.8천 |
|---|
| 2026.03.23 | ₩33,198 | ₩33,438 | ₩33,105 | ₩33,251 | +0.16% | 9.1천 |
|---|
| 2026.03.20 | ₩33,105 | ₩33,131 | ₩32,971 | ₩33,105 | 0.00% | 1.7만 |
|---|
| 2026.03.19 | ₩33,171 | ₩33,201 | ₩33,118 | ₩33,201 | +0.09% | 5.6천 |
|---|
| 2026.03.18 | ₩33,385 | ₩33,385 | ₩33,118 | ₩33,145 | -0.72% | 1.4만 |
|---|
| 2026.03.17 | ₩33,412 | ₩33,425 | ₩33,331 | ₩33,331 | -0.24% | 8.8천 |
|---|
| 2026.03.16 | ₩33,532 | ₩33,532 | ₩33,365 | ₩33,385 | -0.44% | 8.8천 |
|---|
| 2026.03.13 | ₩33,552 | ₩33,626 | ₩33,552 | ₩33,625 | +0.22% | 1.6천 |
|---|
| 2026.03.12 | ₩33,585 | ₩33,585 | ₩33,425 | ₩33,438 | -0.44% | 1.1만 |
|---|
| 2026.03.11 | ₩33,638 | ₩33,679 | ₩33,598 | ₩33,679 | +0.12% | 3.3천 |
|---|
| 2026.03.10 | ₩33,638 | ₩33,665 | ₩33,606 | ₩33,650 | +0.04% | 3.7천 |
|---|
| 2026.03.09 | ₩33,534 | ₩33,652 | ₩33,534 | ₩33,652 | +0.35% | 1만 |
|---|
| 2026.03.06 | ₩33,478 | ₩33,532 | ₩33,478 | ₩33,532 | +0.16% | 600 |
|---|
| 2026.03.05 | ₩33,534 | ₩33,534 | ₩33,505 | ₩33,518 | -0.05% | 800 |
|---|
| 2026.03.04 | ₩33,452 | ₩33,492 | ₩33,438 | ₩33,492 | +0.12% | 3.9천 |
|---|
| 2026.03.03 | ₩33,412 | ₩33,572 | ₩33,412 | ₩33,545 | +0.40% | 2.1천 |
|---|
| 2026.03.02 | ₩33,572 | ₩33,572 | ₩33,452 | ₩33,465 | -0.32% | 1.7천 |
|---|
| 2026.02.27 | ₩33,465 | ₩33,492 | ₩33,412 | ₩33,412 | -0.16% | 9.8천 |
|---|
| 2026.02.26 | ₩33,398 | ₩33,492 | ₩33,398 | ₩33,478 | +0.24% | 8.5천 |
|---|
| 2026.02.25 | ₩33,398 | ₩33,478 | ₩33,398 | ₩33,438 | +0.12% | 2.4천 |
|---|
| 2026.02.24 | ₩33,425 | ₩33,452 | ₩33,372 | ₩33,398 | -0.08% | 3.1천 |
|---|
| 2026.02.23 | ₩33,425 | ₩33,438 | ₩33,345 | ₩33,432 | +0.02% | 6.3천 |
|---|
| 2026.02.20 | ₩33,412 | ₩33,518 | ₩33,412 | ₩33,518 | +0.32% | 1.3천 |
|---|
| 2026.02.19 | ₩33,385 | ₩33,505 | ₩33,385 | ₩33,492 | +0.32% | 8.3천 |
|---|
| 2026.02.18 | ₩33,505 | ₩33,532 | ₩33,385 | ₩33,438 | -0.20% | 8.3천 |
|---|
| 2026.02.17 | ₩33,512 | ₩33,593 | ₩33,425 | ₩33,492 | -0.06% | 3천 |
|---|
| 2026.02.13 | ₩33,412 | ₩33,505 | ₩33,398 | ₩33,492 | +0.24% | 6.4천 |
|---|
| 2026.02.12 | ₩33,518 | ₩33,585 | ₩33,416 | ₩33,585 | +0.20% | 2.7만 |
|---|
| 2026.02.11 | ₩33,625 | ₩33,632 | ₩33,432 | ₩33,532 | -0.28% | 3.4만 |
|---|
| 2026.02.10 | ₩33,705 | ₩33,705 | ₩33,598 | ₩33,652 | -0.16% | 4.7천 |
|---|
| 2026.02.09 | ₩33,705 | ₩33,745 | ₩33,705 | ₩33,705 | 0.00% | 800 |
|---|
| 2026.02.06 | ₩33,745 | ₩33,745 | ₩33,558 | ₩33,652 | -0.28% | 2.1천 |
|---|
| 2026.02.05 | ₩33,745 | ₩33,745 | ₩33,705 | ₩33,705 | -0.12% | 1.2천 |
|---|
| 2026.02.04 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩33,665 | ₩33,732 | ₩33,665 | ₩33,705 | +0.12% | 5.6천 |
|---|
| 2026.02.02 | ₩33,652 | ₩33,745 | ₩33,638 | ₩33,665 | +0.04% | 8.1천 |
|---|
| 2026.01.30 | ₩33,799 | ₩33,799 | ₩33,679 | ₩33,679 | -0.36% | 1.1천 |
|---|
| 2026.01.29 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩33,772 | ₩33,772 | ₩33,679 | ₩33,679 | -0.28% | 400 |
|---|
| 2026.01.27 | ₩33,704 | ₩33,767 | ₩33,704 | ₩33,745 | +0.12% | 1.8천 |
|---|
| 2026.01.26 | ₩33,839 | ₩33,839 | ₩33,665 | ₩33,719 | -0.36% | 3천 |
|---|
| 2026.01.23 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩33,719 | ₩33,772 | ₩33,665 | ₩33,759 | +0.12% | 2.9천 |
|---|
| 2026.01.21 | ₩33,679 | ₩33,725 | ₩33,652 | ₩33,719 | +0.12% | 4.2천 |
|---|
| 2026.01.20 | ₩33,745 | ₩33,745 | ₩33,665 | ₩33,701 | -0.13% | 1.3천 |
|---|
| 2026.01.16 | ₩33,772 | ₩33,772 | ₩33,638 | ₩33,753 | -0.06% | 1.8천 |
|---|
| 2026.01.15 | ₩33,852 | ₩33,852 | ₩33,638 | ₩33,638 | -0.63% | 6.3천 |
|---|
| 2026.01.14 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 1천 |
|---|
| 2026.01.13 | ₩33,812 | ₩33,823 | ₩33,705 | ₩33,823 | +0.03% | 4.6천 |
|---|
| 2026.01.12 | ₩33,812 | ₩33,812 | ₩33,612 | ₩33,612 | -0.59% | 900 |
|---|
| 2026.01.09 | ₩33,665 | ₩33,772 | ₩33,598 | ₩33,772 | +0.32% | 7.8천 |
|---|
| 2026.01.08 | ₩33,638 | ₩33,679 | ₩33,638 | ₩33,679 | +0.12% | 1.1천 |
|---|
| 2026.01.07 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩33,641 | ₩33,641 | ₩33,612 | ₩33,612 | -0.09% | 600 |
|---|
| 2026.01.02 | ₩33,612 | ₩33,692 | ₩33,569 | ₩33,585 | -0.08% | 1.8천 |
|---|
| 2025.12.31 | ₩33,572 | ₩33,692 | ₩33,572 | ₩33,656 | +0.25% | 1.2만 |
|---|
| 2025.12.30 | ₩33,492 | ₩33,625 | ₩33,492 | ₩33,625 | +0.40% | 9.8천 |
|---|
| 2025.12.29 | ₩33,518 | ₩33,638 | ₩33,505 | ₩33,505 | -0.04% | 1.3만 |
|---|
| 2025.12.26 | ₩33,505 | ₩33,622 | ₩33,505 | ₩33,518 | +0.04% | 7.2천 |
|---|
| 2025.12.24 | ₩33,505 | ₩33,638 | ₩33,505 | ₩33,638 | +0.40% | 400 |
|---|
| 2025.12.23 | ₩33,505 | ₩33,638 | ₩33,505 | ₩33,505 | 0.00% | 9.4천 |
|---|
| 2025.12.22 | ₩33,545 | ₩33,712 | ₩33,545 | ₩33,665 | +0.36% | 2.8천 |
|---|
| 2025.12.19 | ₩33,652 | ₩33,652 | ₩33,505 | ₩33,505 | -0.44% | 4.7천 |
|---|
| 2025.12.18 | ₩33,692 | ₩33,745 | ₩33,625 | ₩33,745 | +0.16% | 1.3천 |
|---|
| 2025.12.17 | ₩33,585 | ₩33,713 | ₩33,585 | ₩33,638 | +0.16% | 1.6천 |
|---|
| 2025.12.16 | ₩33,606 | ₩33,745 | ₩33,558 | ₩33,572 | -0.10% | 3.5천 |
|---|
| 2025.12.15 | ₩33,425 | ₩33,772 | ₩33,425 | ₩33,679 | +0.76% | 4.9천 |
|---|
| 2025.12.12 | ₩33,712 | ₩33,759 | ₩33,665 | ₩33,732 | +0.06% | 2.7천 |
|---|
| 2025.12.11 | ₩33,719 | ₩33,759 | ₩33,719 | ₩33,759 | +0.12% | 4.6천 |
|---|
| 2025.12.10 | ₩33,638 | ₩33,759 | ₩33,638 | ₩33,679 | +0.12% | 3.3천 |
|---|
| 2025.12.09 | ₩33,612 | ₩33,719 | ₩33,556 | ₩33,649 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩33,585 | ₩33,625 | ₩33,585 | ₩33,625 | +0.12% | 900 |
|---|
| 2025.12.05 | ₩33,598 | ₩33,745 | ₩33,518 | ₩33,633 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩33,572 | ₩33,598 | ₩33,438 | ₩33,545 | -0.08% | 8.7천 |
|---|
| 2025.12.03 | ₩33,492 | ₩33,518 | ₩33,478 | ₩33,518 | +0.08% | 1.1만 |
|---|
| 2025.12.02 | ₩33,412 | ₩33,518 | ₩33,398 | ₩33,478 | +0.20% | 1.4만 |
|---|
| 2025.12.01 | ₩33,438 | ₩33,438 | ₩33,400 | ₩33,425 | -0.04% | 1.3만 |
|---|
| 2025.11.28 | ₩33,398 | ₩33,462 | ₩33,398 | ₩33,438 | +0.12% | 2.4천 |
|---|
| 2025.11.26 | ₩33,413 | ₩33,505 | ₩33,385 | ₩33,425 | +0.04% | 2.1만 |
|---|
| 2025.11.25 | ₩33,505 | ₩33,532 | ₩33,372 | ₩33,393 | -0.33% | 4.3만 |
|---|
| 2025.11.24 | ₩33,532 | ₩33,532 | ₩33,412 | ₩33,425 | -0.32% | 1.1만 |
|---|
| 2025.11.21 | ₩33,398 | ₩33,585 | ₩33,398 | ₩33,438 | +0.12% | 2.9천 |
|---|
| 2025.11.20 | ₩33,458 | ₩33,458 | ₩33,398 | ₩33,398 | -0.18% | 4.8천 |
|---|
| 2025.11.19 | ₩33,398 | ₩33,529 | ₩33,398 | ₩33,412 | +0.04% | 3.3천 |
|---|
| 2025.11.18 | ₩33,465 | ₩33,514 | ₩33,398 | ₩33,412 | -0.16% | 2.1만 |
|---|
| 2025.11.17 | ₩33,609 | ₩33,609 | ₩33,558 | ₩33,558 | -0.15% | 1.4천 |
|---|
| 2025.11.14 | ₩33,492 | ₩33,505 | ₩33,398 | ₩33,406 | -0.26% | 3.7천 |
|---|
| 2025.11.13 | ₩33,732 | ₩33,839 | ₩33,585 | ₩33,612 | -0.36% | 1.1만 |
|---|
| 2025.11.12 | ₩33,692 | ₩33,692 | ₩33,598 | ₩33,692 | 0.00% | 2.5천 |
|---|
| 2025.11.11 | ₩33,665 | ₩33,812 | ₩33,665 | ₩33,692 | +0.08% | 4.1천 |
|---|
| 2025.11.10 | ₩33,671 | ₩33,692 | ₩33,565 | ₩33,612 | -0.17% | 3.1천 |
|---|
| 2025.11.07 | ₩33,505 | ₩33,638 | ₩33,505 | ₩33,598 | +0.28% | 1.4만 |
|---|
| 2025.11.06 | ₩33,452 | ₩33,638 | ₩33,438 | ₩33,505 | +0.16% | 1만 |
|---|
| 2025.11.05 | ₩33,452 | ₩33,532 | ₩33,412 | ₩33,438 | -0.04% | 2.5만 |
|---|
| 2025.11.04 | ₩33,438 | ₩33,498 | ₩33,438 | ₩33,452 | +0.04% | 1.5천 |
|---|
| 2025.11.03 | ₩33,625 | ₩33,692 | ₩33,438 | ₩33,438 | -0.56% | 1.2만 |
|---|
| 2025.10.31 | ₩33,492 | ₩33,625 | ₩33,492 | ₩33,612 | +0.36% | 9.2천 |
|---|
| 2025.10.30 | ₩33,478 | ₩33,558 | ₩33,398 | ₩33,478 | 0.00% | 6.1천 |
|---|
| 2025.10.29 | ₩33,692 | ₩33,692 | ₩33,385 | ₩33,385 | -0.91% | 1.8만 |
|---|
| 2025.10.28 | ₩33,438 | ₩33,732 | ₩33,438 | ₩33,525 | +0.26% | 2.2천 |
|---|
| 2025.10.27 | ₩33,638 | ₩33,719 | ₩33,404 | ₩33,412 | -0.67% | 1.8만 |
|---|
| 2025.10.24 | ₩33,532 | ₩33,572 | ₩33,385 | ₩33,438 | -0.28% | 9.5천 |
|---|
| 2025.10.23 | ₩33,625 | ₩33,625 | ₩33,510 | ₩33,510 | -0.34% | 1.5천 |
|---|
| 2025.10.22 | ₩33,625 | ₩33,625 | ₩33,514 | ₩33,558 | -0.20% | 2.4천 |
|---|
| 2025.10.21 | ₩33,532 | ₩33,532 | ₩33,318 | ₩33,378 | -0.46% | 1.4만 |
|---|
| 2025.10.20 | ₩33,450 | ₩33,557 | ₩33,385 | ₩33,385 | -0.20% | 3천 |
|---|
| 2025.10.17 | ₩33,378 | ₩33,626 | ₩33,378 | ₩33,564 | +0.56% | 3.8천 |
|---|
| 2025.10.16 | ₩33,645 | ₩33,645 | ₩33,372 | ₩33,372 | -0.81% | 7.3천 |
|---|
| 2025.10.15 | ₩33,305 | ₩33,719 | ₩33,305 | ₩33,572 | +0.80% | 4.9천 |
|---|
| 2025.10.14 | ₩33,605 | ₩33,679 | ₩33,545 | ₩33,605 | 0.00% | 1.2천 |
|---|
| 2025.10.13 | ₩33,438 | ₩33,638 | ₩33,438 | ₩33,592 | +0.46% | 2.3천 |
|---|
| 2025.10.10 | ₩33,732 | ₩33,732 | ₩33,318 | ₩33,318 | -1.23% | 8.6천 |
|---|