시장 데이터를 불러오는 중
전체 종목
Sound Point Meridian Capital, Inc. Common Stock 과거 주가
Sound Point Meridian Capital, Inc. Common Stock · SPMC · NYSE
대출채권담보부증권(CLO)에 투자하는 폐쇄형 투자회사입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sound Point Meridian Capital, Inc. Common Stock · SPMC · NYSE
대출채권담보부증권(CLO)에 투자하는 폐쇄형 투자회사입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,052 | ₩11,066 | ₩10,357 | ₩10,478 | -5.20% | 6.7만 |
| 2026.10.08 | ₩10,992 | ₩11,079 | ₩10,919 | ₩10,985 | -0.06% | 1.1만 |
| 2026.10.07 | ₩11,026 | ₩11,026 | ₩10,932 | ₩10,999 | -0.24% | 1.7만 |
| 2026.10.06 | ₩11,079 | ₩11,079 | ₩10,959 | ₩11,026 | -0.48% | 9.2천 |
| 2026.10.05 | ₩11,346 | ₩11,346 | ₩10,892 | ₩11,026 | -2.83% | 1.5만 |
| 2026.10.02 | ₩11,026 | ₩11,346 | ₩10,865 | ₩11,279 | +2.30% | 3.5만 |
| 2026.10.01 | ₩11,226 | ₩11,226 | ₩10,892 | ₩10,985 | -2.14% | 3.4만 |
| 2026.09.30 | ₩11,106 | ₩11,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,239 |
| +1.20% |
| 1.5만 |
| 2026.09.29 | ₩11,052 | ₩11,346 | ₩10,825 | ₩11,146 | +0.85% | 1.4만 |
|---|
| 2026.09.28 | ₩11,079 | ₩11,320 | ₩10,691 | ₩11,119 | +0.36% | 2만 |
|---|
| 2026.09.25 | ₩11,493 | ₩11,493 | ₩10,999 | ₩11,186 | -2.67% | 2.1만 |
|---|
| 2026.09.24 | ₩11,400 | ₩11,614 | ₩11,360 | ₩11,360 | -0.35% | 6.2천 |
|---|
| 2026.09.23 | ₩11,720 | ₩11,794 | ₩10,451 | ₩11,226 | -4.22% | 3.6만 |
|---|
| 2026.09.22 | ₩12,001 | ₩12,095 | ₩11,707 | ₩11,707 | -2.45% | 4.4만 |
|---|
| 2026.09.21 | ₩12,068 | ₩12,215 | ₩11,961 | ₩12,148 | +0.66% | 2만 |
|---|
| 2026.09.18 | ₩12,228 | ₩12,319 | ₩11,908 | ₩11,974 | -2.08% | 1.6만 |
|---|
| 2026.09.17 | ₩12,282 | ₩12,456 | ₩12,028 | ₩12,108 | -1.41% | 1.3만 |
|---|
| 2026.09.16 | ₩12,696 | ₩12,696 | ₩12,228 | ₩12,282 | -3.26% | 2.7만 |
|---|
| 2026.09.15 | ₩12,816 | ₩12,816 | ₩12,228 | ₩12,816 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩13,030 | ₩13,030 | ₩12,830 | ₩12,963 | -0.51% | 3.4만 |
|---|
| 2026.09.11 | ₩12,707 | ₩12,963 | ₩12,707 | ₩12,937 | +1.81% | 7.9천 |
|---|
| 2026.09.10 | ₩13,030 | ₩13,030 | ₩12,629 | ₩12,883 | -1.13% | 2.1만 |
|---|
| 2026.09.09 | ₩13,124 | ₩13,204 | ₩12,496 | ₩13,017 | -0.81% | 2.9만 |
|---|
| 2026.09.08 | ₩13,204 | ₩13,204 | ₩12,963 | ₩13,003 | -1.52% | 1.1만 |
|---|
| 2026.09.04 | ₩12,963 | ₩13,191 | ₩12,963 | ₩13,097 | +1.03% | 3.2만 |
|---|
| 2026.09.03 | ₩13,204 | ₩13,204 | ₩12,897 | ₩13,003 | -1.52% | 1.7만 |
|---|
| 2026.09.02 | ₩13,017 | ₩13,203 | ₩12,834 | ₩13,044 | +0.21% | 1.6만 |
|---|
| 2026.09.01 | ₩13,204 | ₩13,204 | ₩12,923 | ₩12,977 | -1.72% | 1만 |
|---|
| 2026.08.31 | ₩12,776 | ₩13,231 | ₩12,683 | ₩13,217 | +3.45% | 6.3만 |
|---|
| 2026.08.28 | ₩12,576 | ₩12,863 | ₩12,542 | ₩12,723 | +1.17% | 1.7만 |
|---|
| 2026.08.27 | ₩12,349 | ₩12,549 | ₩12,212 | ₩12,482 | +1.08% | 1.9만 |
|---|
| 2026.08.26 | ₩12,322 | ₩12,362 | ₩12,195 | ₩12,322 | 0.00% | 1.7만 |
|---|
| 2026.08.25 | ₩12,415 | ₩12,415 | ₩12,041 | ₩12,242 | -1.40% | 2.1만 |
|---|
| 2026.08.24 | ₩12,041 | ₩12,442 | ₩11,908 | ₩12,349 | +2.55% | 4.5만 |
|---|
| 2026.08.21 | ₩12,135 | ₩12,198 | ₩12,055 | ₩12,121 | -0.11% | 5.1천 |
|---|
| 2026.08.20 | ₩12,162 | ₩12,228 | ₩12,081 | ₩12,135 | -0.22% | 3만 |
|---|
| 2026.08.19 | ₩12,275 | ₩12,429 | ₩12,162 | ₩12,282 | +0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩12,656 | ₩12,656 | ₩12,175 | ₩12,282 | -2.96% | 4.7만 |
|---|
| 2026.08.17 | ₩13,017 | ₩13,030 | ₩12,589 | ₩12,669 | -2.67% | 2.5만 |
|---|
| 2026.08.14 | ₩13,431 | ₩13,444 | ₩12,963 | ₩12,990 | -3.28% | 6.7만 |
|---|
| 2026.08.13 | ₩13,351 | ₩13,685 | ₩13,297 | ₩13,645 | +2.20% | 6.4만 |
|---|
| 2026.08.12 | ₩13,899 | ₩13,912 | ₩12,934 | ₩13,137 | -5.48% | 13.1만 |
|---|
| 2026.08.11 | ₩14,327 | ₩14,580 | ₩14,253 | ₩14,393 | +0.47% | 1.2만 |
|---|
| 2026.08.10 | ₩14,006 | ₩14,380 | ₩14,006 | ₩14,313 | +2.19% | 2.6만 |
|---|
| 2026.08.07 | ₩13,966 | ₩14,487 | ₩13,966 | ₩14,286 | +2.30% | 3만 |
|---|
| 2026.08.06 | ₩14,099 | ₩14,327 | ₩13,939 | ₩14,220 | +0.85% | 2.5만 |
|---|
| 2026.08.05 | ₩14,019 | ₩14,059 | ₩13,852 | ₩14,006 | -0.10% | 1.2만 |
|---|
| 2026.08.04 | ₩14,233 | ₩14,367 | ₩13,698 | ₩13,832 | -2.82% | 3.8만 |
|---|
| 2026.08.03 | ₩13,698 | ₩14,099 | ₩13,632 | ₩13,992 | +2.15% | 4.3만 |
|---|
| 2026.07.31 | ₩13,832 | ₩13,915 | ₩13,712 | ₩13,845 | +0.10% | 1.4만 |
|---|
| 2026.07.30 | ₩13,605 | ₩13,741 | ₩13,521 | ₩13,725 | +0.88% | 9.4천 |
|---|
| 2026.07.29 | ₩13,632 | ₩13,632 | ₩13,458 | ₩13,471 | -1.18% | 6.2천 |
|---|
| 2026.07.28 | ₩13,498 | ₩13,578 | ₩13,378 | ₩13,471 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩13,431 | ₩13,498 | ₩13,225 | ₩13,391 | -0.30% | 1.4만 |
|---|
| 2026.07.24 | ₩13,506 | ₩13,585 | ₩13,364 | ₩13,498 | -0.06% | 6.3천 |
|---|
| 2026.07.23 | ₩13,498 | ₩13,578 | ₩13,364 | ₩13,538 | +0.30% | 1.1만 |
|---|
| 2026.07.22 | ₩13,792 | ₩13,792 | ₩13,498 | ₩13,565 | -1.65% | 7.8천 |
|---|
| 2026.07.21 | ₩13,685 | ₩13,765 | ₩13,498 | ₩13,698 | +0.10% | 8.5천 |
|---|
| 2026.07.20 | ₩13,632 | ₩13,779 | ₩13,491 | ₩13,565 | -0.49% | 1.9만 |
|---|
| 2026.07.17 | ₩13,698 | ₩13,801 | ₩13,378 | ₩13,632 | -0.49% | 7.6천 |
|---|
| 2026.07.16 | ₩13,685 | ₩13,837 | ₩13,364 | ₩13,525 | -1.17% | 3.6만 |
|---|
| 2026.07.15 | ₩14,313 | ₩14,313 | ₩13,645 | ₩13,819 | -3.45% | 6.4만 |
|---|
| 2026.07.14 | ₩14,554 | ₩14,687 | ₩14,327 | ₩14,687 | +0.92% | 3.1만 |
|---|
| 2026.07.13 | ₩14,046 | ₩14,427 | ₩13,926 | ₩14,246 | +1.43% | 4.9만 |
|---|
| 2026.07.10 | ₩13,912 | ₩13,992 | ₩13,591 | ₩13,765 | -1.06% | 9.5천 |
|---|
| 2026.07.09 | ₩14,006 | ₩14,006 | ₩13,698 | ₩13,747 | -1.85% | 5.3천 |
|---|
| 2026.07.08 | ₩13,618 | ₩13,865 | ₩13,531 | ₩13,845 | +1.67% | 1만 |
|---|
| 2026.07.07 | ₩13,605 | ₩13,832 | ₩13,378 | ₩13,612 | +0.05% | 1.6만 |
|---|
| 2026.07.06 | ₩13,565 | ₩13,678 | ₩13,231 | ₩13,618 | +0.39% | 1.7만 |
|---|
| 2026.07.02 | ₩13,364 | ₩13,538 | ₩13,311 | ₩13,324 | -0.30% | 3.2만 |
|---|
| 2026.07.01 | ₩13,204 | ₩13,392 | ₩13,204 | ₩13,338 | +1.01% | 1.6만 |
|---|
| 2026.06.30 | ₩13,418 | ₩13,418 | ₩13,204 | ₩13,231 | -1.39% | 1.2만 |
|---|
| 2026.06.29 | ₩13,150 | ₩13,404 | ₩13,150 | ₩13,150 | 0.00% | 1.7만 |
|---|
| 2026.06.26 | ₩13,110 | ₩13,150 | ₩12,963 | ₩13,137 | +0.20% | 1.2만 |
|---|
| 2026.06.25 | ₩13,244 | ₩13,244 | ₩12,963 | ₩12,963 | -2.12% | 1.8만 |
|---|
| 2026.06.24 | ₩13,084 | ₩13,084 | ₩12,830 | ₩12,830 | -1.94% | 3.1만 |
|---|
| 2026.06.23 | ₩13,057 | ₩13,364 | ₩12,830 | ₩13,003 | -0.41% | 1.6만 |
|---|
| 2026.06.22 | ₩13,364 | ₩13,648 | ₩13,097 | ₩13,191 | -1.30% | 1.8만 |
|---|
| 2026.06.18 | ₩13,578 | ₩13,725 | ₩13,392 | ₩13,618 | +0.30% | 1.5만 |
|---|
| 2026.06.17 | ₩13,150 | ₩13,498 | ₩13,057 | ₩13,378 | +1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩13,939 | ₩14,180 | ₩13,244 | ₩13,378 | -4.03% | 4.4만 |
|---|
| 2026.06.15 | ₩15,035 | ₩15,147 | ₩14,218 | ₩14,233 | -5.33% | 4.7만 |
|---|
| 2026.06.12 | ₩15,235 | ₩15,556 | ₩15,021 | ₩15,035 | -1.32% | 10.1만 |
|---|
| 2026.06.11 | ₩15,676 | ₩15,676 | ₩15,035 | ₩15,356 | -2.05% | 13.7만 |
|---|
| 2026.06.10 | ₩15,730 | ₩16,171 | ₩15,676 | ₩15,703 | -0.17% | 3.2만 |
|---|
| 2026.06.09 | ₩15,623 | ₩15,954 | ₩15,503 | ₩15,716 | +0.60% | 2.1만 |
|---|
| 2026.06.08 | ₩15,409 | ₩15,670 | ₩15,382 | ₩15,623 | +1.39% | 2.3만 |
|---|
| 2026.06.05 | ₩15,757 | ₩15,997 | ₩15,342 | ₩15,409 | -2.21% | 2.7만 |
|---|
| 2026.06.04 | ₩15,743 | ₩15,830 | ₩15,603 | ₩15,770 | +0.17% | 2.1만 |
|---|
| 2026.06.03 | ₩15,302 | ₩15,676 | ₩15,302 | ₩15,569 | +1.75% | 2.7만 |
|---|
| 2026.06.02 | ₩15,315 | ₩15,516 | ₩15,195 | ₩15,462 | +0.96% | 1.9만 |
|---|
| 2026.06.01 | ₩15,168 | ₩15,442 | ₩15,120 | ₩15,315 | +0.97% | 1.9만 |
|---|
| 2026.05.29 | ₩15,048 | ₩15,342 | ₩14,701 | ₩15,035 | -0.09% | 4.9만 |
|---|
| 2026.05.28 | ₩15,035 | ₩15,102 | ₩14,671 | ₩14,928 | -0.71% | 2.1만 |
|---|
| 2026.05.27 | ₩14,300 | ₩14,746 | ₩14,300 | ₩14,647 | +2.43% | 1.6만 |
|---|
| 2026.05.26 | ₩14,500 | ₩14,781 | ₩14,500 | ₩14,647 | +1.01% | 2.5만 |
|---|
| 2026.05.22 | ₩14,313 | ₩14,633 | ₩14,313 | ₩14,580 | +1.87% | 9.2천 |
|---|
| 2026.05.21 | ₩14,153 | ₩14,447 | ₩14,099 | ₩14,233 | +0.57% | 1.8만 |
|---|
| 2026.05.20 | ₩14,046 | ₩14,500 | ₩13,906 | ₩14,300 | +1.81% | 2.5만 |
|---|
| 2026.05.19 | ₩14,353 | ₩14,687 | ₩13,698 | ₩13,792 | -3.91% | 3.7만 |
|---|
| 2026.05.18 | ₩14,607 | ₩14,607 | ₩14,447 | ₩14,527 | -0.55% | 1.1만 |
|---|
| 2026.05.15 | ₩14,874 | ₩14,895 | ₩14,433 | ₩14,607 | -1.80% | 3.1만 |
|---|
| 2026.05.14 | ₩14,901 | ₩15,195 | ₩14,830 | ₩15,008 | +0.72% | 4.2만 |
|---|
| 2026.05.13 | ₩15,088 | ₩15,168 | ₩14,794 | ₩14,861 | -1.51% | 3.5만 |
|---|
| 2026.05.12 | ₩14,714 | ₩15,329 | ₩14,714 | ₩15,195 | +3.27% | 3.3만 |
|---|
| 2026.05.11 | ₩15,289 | ₩15,369 | ₩14,921 | ₩15,075 | -1.40% | 3.4만 |
|---|
| 2026.05.08 | ₩14,941 | ₩15,168 | ₩14,768 | ₩14,955 | +0.09% | 3.3만 |
|---|
| 2026.05.07 | ₩14,687 | ₩14,901 | ₩14,634 | ₩14,741 | +0.36% | 2.3만 |
|---|
| 2026.05.06 | ₩14,500 | ₩14,634 | ₩14,380 | ₩14,527 | +0.18% | 2만 |
|---|
| 2026.05.05 | ₩14,340 | ₩14,447 | ₩14,166 | ₩14,353 | +0.09% | 2.2만 |
|---|
| 2026.05.04 | ₩14,033 | ₩14,367 | ₩13,966 | ₩14,166 | +0.95% | 5.4만 |
|---|
| 2026.05.01 | ₩13,605 | ₩14,033 | ₩13,605 | ₩13,966 | +2.65% | 5.5만 |
|---|
| 2026.04.30 | ₩13,364 | ₩13,498 | ₩13,297 | ₩13,498 | +1.00% | 3.2만 |
|---|
| 2026.04.29 | ₩13,297 | ₩13,438 | ₩13,211 | ₩13,324 | +0.20% | 2.1만 |
|---|
| 2026.04.28 | ₩13,498 | ₩13,498 | ₩13,057 | ₩13,257 | -1.78% | 1.8만 |
|---|
| 2026.04.27 | ₩13,057 | ₩13,591 | ₩13,057 | ₩13,164 | +0.82% | 2.9만 |
|---|
| 2026.04.24 | ₩12,990 | ₩13,070 | ₩12,763 | ₩13,057 | +0.51% | 1.2만 |
|---|
| 2026.04.23 | ₩12,763 | ₩13,037 | ₩12,576 | ₩12,750 | -0.10% | 1.4만 |
|---|
| 2026.04.22 | ₩12,696 | ₩13,101 | ₩12,696 | ₩12,763 | +0.53% | 1.4만 |
|---|
| 2026.04.21 | ₩12,629 | ₩12,897 | ₩12,522 | ₩12,656 | +0.21% | 1.4만 |
|---|
| 2026.04.20 | ₩12,897 | ₩13,231 | ₩12,536 | ₩12,629 | -2.07% | 3.8만 |
|---|
| 2026.04.17 | ₩13,110 | ₩13,231 | ₩12,963 | ₩12,990 | -0.92% | 2.5만 |
|---|
| 2026.04.16 | ₩13,177 | ₩13,378 | ₩12,923 | ₩12,963 | -1.62% | 4.2만 |
|---|
| 2026.04.15 | ₩13,444 | ₩13,498 | ₩13,097 | ₩13,338 | -0.80% | 20.1만 |
|---|
| 2026.04.14 | ₩13,525 | ₩14,019 | ₩13,438 | ₩13,712 | +1.38% | 15.5만 |
|---|
| 2026.04.13 | ₩13,351 | ₩13,725 | ₩13,351 | ₩13,458 | +0.80% | 4만 |
|---|
| 2026.04.10 | ₩13,458 | ₩13,534 | ₩13,244 | ₩13,311 | -1.09% | 2.8만 |
|---|
| 2026.04.09 | ₩13,926 | ₩13,944 | ₩13,698 | ₩13,886 | -0.29% | 1.7만 |
|---|
| 2026.04.08 | ₩13,819 | ₩14,011 | ₩13,458 | ₩13,872 | +0.39% | 2.6만 |
|---|
| 2026.04.07 | ₩13,257 | ₩13,618 | ₩12,903 | ₩13,364 | +0.81% | 1.8만 |
|---|
| 2026.04.06 | ₩12,897 | ₩13,618 | ₩12,897 | ₩13,030 | +1.04% | 4.8만 |
|---|
| 2026.04.02 | ₩12,362 | ₩13,048 | ₩12,282 | ₩12,709 | +2.81% | 4.9만 |
|---|
| 2026.04.01 | ₩12,175 | ₩12,442 | ₩11,988 | ₩12,402 | +1.87% | 3.9만 |
|---|
| 2026.03.31 | ₩12,202 | ₩12,202 | ₩11,814 | ₩11,961 | -1.97% | 3.8만 |
|---|
| 2026.03.30 | ₩11,934 | ₩12,202 | ₩11,640 | ₩11,934 | 0.00% | 3.3만 |
|---|
| 2026.03.27 | ₩12,001 | ₩12,175 | ₩11,934 | ₩11,934 | -0.56% | 6.3천 |
|---|
| 2026.03.26 | ₩11,547 | ₩12,175 | ₩11,547 | ₩12,015 | +4.05% | 2.2만 |
|---|
| 2026.03.25 | ₩11,867 | ₩11,948 | ₩11,306 | ₩11,787 | -0.68% | 4.1만 |
|---|
| 2026.03.24 | ₩11,600 | ₩12,001 | ₩11,386 | ₩11,480 | -1.04% | 1.2만 |
|---|
| 2026.03.23 | ₩12,055 | ₩12,302 | ₩11,573 | ₩11,747 | -2.55% | 2.3만 |
|---|
| 2026.03.20 | ₩12,108 | ₩12,202 | ₩11,787 | ₩11,867 | -1.99% | 2.7만 |
|---|
| 2026.03.19 | ₩11,440 | ₩11,961 | ₩11,173 | ₩11,894 | +3.97% | 2.3만 |
|---|
| 2026.03.18 | ₩11,560 | ₩11,700 | ₩11,186 | ₩11,306 | -2.20% | 3.6만 |
|---|
| 2026.03.17 | ₩11,787 | ₩12,028 | ₩11,360 | ₩11,507 | -2.38% | 7.8만 |
|---|
| 2026.03.16 | ₩12,188 | ₩12,362 | ₩11,794 | ₩11,854 | -2.74% | 4.5만 |
|---|
| 2026.03.13 | ₩13,204 | ₩13,204 | ₩12,162 | ₩12,335 | -6.58% | 7만 |
|---|
| 2026.03.12 | ₩12,990 | ₩13,324 | ₩12,750 | ₩13,003 | +0.10% | 5.6만 |
|---|
| 2026.03.11 | ₩13,297 | ₩13,297 | ₩12,736 | ₩12,937 | -2.71% | 9.4만 |
|---|
| 2026.03.10 | ₩13,832 | ₩14,046 | ₩13,364 | ₩13,645 | -1.35% | 4.4만 |
|---|
| 2026.03.09 | ₩14,113 | ₩14,327 | ₩13,578 | ₩13,672 | -3.13% | 4.5만 |
|---|
| 2026.03.06 | ₩14,808 | ₩14,808 | ₩14,180 | ₩14,527 | -1.90% | 2.7만 |
|---|
| 2026.03.05 | ₩14,821 | ₩14,968 | ₩14,594 | ₩14,794 | -0.18% | 1.3만 |
|---|
| 2026.03.04 | ₩14,915 | ₩15,356 | ₩14,500 | ₩14,500 | -2.78% | 3.9만 |
|---|
| 2026.03.03 | ₩14,220 | ₩14,915 | ₩14,046 | ₩14,754 | +3.76% | 4.3만 |
|---|
| 2026.03.02 | ₩13,364 | ₩14,220 | ₩13,117 | ₩14,180 | +6.10% | 5.9만 |
|---|
| 2026.02.27 | ₩12,856 | ₩13,899 | ₩12,562 | ₩13,030 | +1.35% | 10.1만 |
|---|
| 2026.02.26 | ₩12,496 | ₩12,990 | ₩12,429 | ₩12,469 | -0.21% | 4.1만 |
|---|
| 2026.02.25 | ₩12,442 | ₩12,629 | ₩12,202 | ₩12,482 | +0.32% | 1.5만 |
|---|
| 2026.02.24 | ₩12,429 | ₩12,790 | ₩12,162 | ₩12,268 | -1.29% | 4.3만 |
|---|
| 2026.02.23 | ₩13,685 | ₩13,685 | ₩12,322 | ₩12,389 | -9.47% | 13.1만 |
|---|
| 2026.02.20 | ₩13,618 | ₩14,033 | ₩13,498 | ₩13,605 | -0.10% | 1.9만 |
|---|
| 2026.02.19 | ₩14,220 | ₩14,233 | ₩13,431 | ₩13,832 | -2.73% | 4.5만 |
|---|
| 2026.02.18 | ₩14,433 | ₩14,701 | ₩14,046 | ₩14,073 | -2.50% | 2.3만 |
|---|
| 2026.02.17 | ₩14,607 | ₩14,701 | ₩13,912 | ₩14,433 | -1.19% | 4.2만 |
|---|
| 2026.02.13 | ₩15,369 | ₩15,703 | ₩14,580 | ₩14,714 | -4.26% | 5.9만 |
|---|
| 2026.02.12 | ₩15,543 | ₩16,051 | ₩15,436 | ₩15,503 | -0.26% | 5.3만 |
|---|
| 2026.02.11 | ₩16,198 | ₩16,438 | ₩15,302 | ₩15,369 | -5.12% | 17만 |
|---|
| 2026.02.10 | ₩18,028 | ₩18,242 | ₩17,120 | ₩17,186 | -4.67% | 4.5만 |
|---|
| 2026.02.09 | ₩17,841 | ₩18,042 | ₩17,841 | ₩17,855 | +0.07% | 1.3만 |
|---|
| 2026.02.06 | ₩17,775 | ₩18,015 | ₩17,602 | ₩17,788 | +0.08% | 2.1만 |
|---|
| 2026.02.05 | ₩17,855 | ₩17,947 | ₩17,440 | ₩17,601 | -1.42% | 2.2만 |
|---|
| 2026.02.04 | ₩17,815 | ₩17,908 | ₩17,481 | ₩17,881 | +0.38% | 3.1만 |
|---|
| 2026.02.03 | ₩18,429 | ₩18,496 | ₩17,694 | ₩17,721 | -3.84% | 3.3만 |
|---|
| 2026.02.02 | ₩18,576 | ₩18,630 | ₩18,338 | ₩18,349 | -1.22% | 2.3만 |
|---|
| 2026.01.30 | ₩18,763 | ₩18,870 | ₩18,456 | ₩18,576 | -1.00% | 2.9만 |
|---|
| 2026.01.29 | ₩19,044 | ₩19,245 | ₩18,977 | ₩18,977 | -0.35% | 1.1만 |
|---|
| 2026.01.28 | ₩18,857 | ₩19,057 | ₩18,857 | ₩19,024 | +0.89% | 9천 |
|---|
| 2026.01.27 | ₩19,031 | ₩19,198 | ₩18,844 | ₩18,844 | -0.98% | 1.6만 |
|---|
| 2026.01.26 | ₩19,098 | ₩19,274 | ₩18,910 | ₩19,111 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩18,900 | ₩19,151 | ₩18,900 | ₩19,051 | +0.80% | 6.1천 |
|---|
| 2026.01.22 | ₩19,352 | ₩19,378 | ₩18,710 | ₩19,084 | -1.38% | 1.3만 |
|---|
| 2026.01.21 | ₩18,977 | ₩19,031 | ₩18,777 | ₩19,017 | +0.21% | 1.7만 |
|---|
| 2026.01.20 | ₩18,857 | ₩19,044 | ₩18,576 | ₩18,683 | -0.92% | 1.7만 |
|---|
| 2026.01.16 | ₩18,991 | ₩19,098 | ₩18,763 | ₩18,830 | -0.84% | 1.6만 |
|---|
| 2026.01.15 | ₩18,977 | ₩19,214 | ₩18,590 | ₩18,790 | -0.99% | 2.1만 |
|---|
| 2026.01.14 | ₩19,298 | ₩19,525 | ₩19,178 | ₩19,178 | -0.62% | 6.8만 |
|---|
| 2026.01.13 | ₩19,726 | ₩19,779 | ₩19,057 | ₩19,138 | -2.98% | 3만 |
|---|
| 2026.01.12 | ₩19,619 | ₩19,930 | ₩19,472 | ₩19,646 | +0.14% | 1.9만 |
|---|
| 2026.01.09 | ₩19,659 | ₩19,766 | ₩19,509 | ₩19,632 | -0.14% | 1.8만 |
|---|
| 2026.01.08 | ₩19,686 | ₩20,046 | ₩19,579 | ₩19,806 | +0.61% | 2.2만 |
|---|
| 2026.01.07 | ₩19,726 | ₩19,859 | ₩19,477 | ₩19,686 | -0.20% | 1.8만 |
|---|
| 2026.01.06 | ₩18,977 | ₩19,646 | ₩18,967 | ₩19,605 | +3.31% | 3.3만 |
|---|
| 2026.01.05 | ₩18,429 | ₩18,964 | ₩18,376 | ₩18,884 | +2.47% | 2.3만 |
|---|
| 2026.01.02 | ₩18,389 | ₩18,572 | ₩18,249 | ₩18,322 | -0.36% | 2.3만 |
|---|
| 2025.12.31 | ₩17,922 | ₩18,376 | ₩17,922 | ₩18,376 | +2.54% | 3만 |
|---|
| 2025.12.30 | ₩18,015 | ₩18,256 | ₩17,922 | ₩18,095 | +0.45% | 3.4만 |
|---|
| 2025.12.29 | ₩17,734 | ₩18,042 | ₩17,574 | ₩18,002 | +1.51% | 2.3만 |
|---|
| 2025.12.26 | ₩17,801 | ₩17,863 | ₩17,507 | ₩17,654 | -0.83% | 2.2만 |
|---|
| 2025.12.24 | ₩17,775 | ₩18,069 | ₩17,708 | ₩17,901 | +0.71% | 1.7만 |
|---|
| 2025.12.23 | ₩17,855 | ₩18,062 | ₩17,708 | ₩17,948 | +0.52% | 2.3만 |
|---|
| 2025.12.22 | ₩18,028 | ₩18,242 | ₩17,709 | ₩18,055 | +0.15% | 3.2만 |
|---|
| 2025.12.19 | ₩18,309 | ₩18,443 | ₩17,962 | ₩18,028 | -1.53% | 3.6만 |
|---|
| 2025.12.18 | ₩18,309 | ₩18,477 | ₩18,042 | ₩18,242 | -0.36% | 2.8만 |
|---|
| 2025.12.17 | ₩18,149 | ₩18,376 | ₩17,908 | ₩18,189 | +0.22% | 2.1만 |
|---|
| 2025.12.16 | ₩18,202 | ₩18,202 | ₩17,708 | ₩17,988 | -1.17% | 5만 |
|---|
| 2025.12.15 | ₩18,416 | ₩18,510 | ₩17,939 | ₩18,149 | -1.45% | 3.6만 |
|---|
| 2025.12.12 | ₩18,710 | ₩19,005 | ₩18,443 | ₩18,563 | -0.79% | 2.9만 |
|---|
| 2025.12.11 | ₩18,683 | ₩18,941 | ₩18,576 | ₩18,643 | -0.21% | 3.5만 |
|---|
| 2025.12.10 | ₩18,910 | ₩19,325 | ₩18,643 | ₩18,643 | -1.41% | 3.4만 |
|---|
| 2025.12.09 | ₩18,857 | ₩19,017 | ₩18,590 | ₩18,910 | +0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩18,670 | ₩18,909 | ₩18,523 | ₩18,657 | -0.07% | 1.1만 |
|---|
| 2025.12.05 | ₩18,697 | ₩18,844 | ₩18,616 | ₩18,723 | +0.14% | 1.8만 |
|---|
| 2025.12.04 | ₩18,710 | ₩19,378 | ₩18,476 | ₩18,583 | -0.68% | 2.1만 |
|---|
| 2025.12.03 | ₩19,245 | ₩19,245 | ₩17,454 | ₩18,844 | -2.08% | 5.2만 |
|---|
| 2025.12.02 | ₩20,113 | ₩20,260 | ₩19,044 | ₩19,098 | -5.05% | 6.9만 |
|---|
| 2025.12.01 | ₩20,568 | ₩20,568 | ₩19,859 | ₩20,100 | -2.27% | 3.7만 |
|---|
| 2025.11.28 | ₩20,274 | ₩20,568 | ₩20,113 | ₩20,407 | +0.66% | 1.5만 |
|---|
| 2025.11.26 | ₩19,592 | ₩20,474 | ₩19,592 | ₩20,033 | +2.25% | 2.6만 |
|---|
| 2025.11.25 | ₩19,512 | ₩19,659 | ₩19,178 | ₩19,485 | -0.14% | 2.4만 |
|---|
| 2025.11.24 | ₩19,712 | ₩19,712 | ₩18,870 | ₩19,151 | -2.85% | 5.2만 |
|---|
| 2025.11.21 | ₩20,314 | ₩20,314 | ₩19,432 | ₩19,632 | -3.36% | 3.2만 |
|---|
| 2025.11.20 | ₩20,568 | ₩20,568 | ₩19,933 | ₩20,167 | -1.95% | 4.1만 |
|---|
| 2025.11.19 | ₩20,701 | ₩20,715 | ₩20,046 | ₩20,140 | -2.71% | 3.7만 |
|---|
| 2025.11.18 | ₩21,236 | ₩21,349 | ₩20,781 | ₩20,808 | -2.01% | 2.9만 |
|---|
| 2025.11.17 | ₩21,931 | ₩21,931 | ₩21,049 | ₩21,236 | -3.17% | 2.5만 |
|---|
| 2025.11.14 | ₩21,583 | ₩22,238 | ₩21,583 | ₩21,931 | +1.61% | 1.8만 |
|---|
| 2025.11.13 | ₩22,185 | ₩22,278 | ₩21,917 | ₩22,238 | +0.24% | 1.9만 |
|---|
| 2025.11.12 | ₩22,358 | ₩22,385 | ₩22,051 | ₩22,292 | -0.30% | 1.4만 |
|---|
| 2025.11.11 | ₩22,051 | ₩22,305 | ₩21,917 | ₩22,131 | +0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩21,864 | ₩22,091 | ₩21,817 | ₩21,984 | +0.55% | 1.7만 |
|---|
| 2025.11.07 | ₩22,051 | ₩22,051 | ₩21,786 | ₩21,998 | -0.24% | 7.2천 |
|---|
| 2025.11.06 | ₩21,837 | ₩22,051 | ₩21,797 | ₩21,971 | +0.61% | 1.3만 |
|---|
| 2025.11.05 | ₩21,717 | ₩21,904 | ₩21,717 | ₩21,757 | +0.18% | 6.6천 |
|---|
| 2025.11.04 | ₩22,024 | ₩22,318 | ₩21,664 | ₩21,717 | -1.40% | 2만 |
|---|
| 2025.11.03 | ₩22,318 | ₩22,318 | ₩22,118 | ₩22,171 | -0.66% | 1.3만 |
|---|
| 2025.10.31 | ₩21,837 | ₩22,318 | ₩21,770 | ₩22,145 | +1.41% | 2.1만 |
|---|
| 2025.10.30 | ₩21,931 | ₩22,252 | ₩21,722 | ₩21,877 | -0.24% | 1.8만 |
|---|
| 2025.10.29 | ₩22,254 | ₩22,333 | ₩21,917 | ₩21,917 | -1.51% | 2.2만 |
|---|
| 2025.10.28 | ₩22,318 | ₩22,318 | ₩22,115 | ₩22,265 | -0.24% | 1.1만 |
|---|
| 2025.10.27 | ₩22,318 | ₩22,372 | ₩22,163 | ₩22,252 | -0.30% | 1.5만 |
|---|
| 2025.10.24 | ₩21,744 | ₩22,305 | ₩21,142 | ₩22,171 | +1.97% | 5.9만 |
|---|
| 2025.10.23 | ₩21,116 | ₩21,917 | ₩21,102 | ₩21,877 | +3.61% | 3.9만 |
|---|
| 2025.10.22 | ₩20,835 | ₩21,289 | ₩20,715 | ₩20,848 | +0.06% | 3.8만 |
|---|
| 2025.10.21 | ₩20,461 | ₩20,946 | ₩20,060 | ₩20,835 | +1.83% | 7만 |
|---|
| 2025.10.20 | ₩21,049 | ₩21,434 | ₩20,434 | ₩20,461 | -2.79% | 10.7만 |
|---|
| 2025.10.17 | ₩21,784 | ₩21,784 | ₩21,223 | ₩21,289 | -2.27% | 3.2만 |
|---|
| 2025.10.16 | ₩22,586 | ₩22,586 | ₩21,383 | ₩21,817 | -3.40% | 8.4만 |
|---|
| 2025.10.15 | ₩22,679 | ₩23,040 | ₩22,452 | ₩22,586 | -0.41% | 3.2만 |
|---|
| 2025.10.14 | ₩23,321 | ₩23,381 | ₩23,120 | ₩23,120 | -0.86% | 1.9만 |
|---|
| 2025.10.13 | ₩23,575 | ₩23,680 | ₩23,200 | ₩23,294 | -1.19% | 1.5만 |
|---|
| 2025.10.10 | ₩23,588 | ₩23,722 | ₩23,200 | ₩23,254 | -1.42% | 1.4만 |
|---|