시장 데이터를 불러오는 중
전체 종목
Sound Point Meridian Capital, Inc. 7.875% Series B Preferred Shares due 2030 과거 주가
Sound Point Meridian Capital, Inc. 7.875% Series B Preferred Shares due 2030 · SPME · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sound Point Meridian Capital, Inc. 7.875% Series B Preferred Shares due 2030 · SPME · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 400 |
| 2026.10.08 | ₩32,933 | ₩33,066 | ₩32,933 | ₩33,066 | +0.41% | 2천 |
| 2026.10.07 | ₩32,940 | ₩33,232 | ₩32,732 | ₩32,866 | -0.22% | 3.4천 |
| 2026.10.06 | ₩33,026 | ₩33,120 | ₩32,893 | ₩32,986 | -0.12% | 5.8천 |
| 2026.10.05 | ₩33,066 | ₩33,109 | ₩33,013 | ₩33,013 | -0.16% | 4.7천 |
| 2026.10.02 | ₩33,267 | ₩33,307 | ₩33,013 | ₩33,147 | -0.36% | 4.2천 |
| 2026.10.01 | ₩33,200 | ₩33,229 | ₩33,053 | ₩33,229 | +0.09% | 900 |
| 2026.09.30 | ₩33,013 | ₩33,147 | ₩33,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,147 |
| +0.40% |
| 2.1천 |
| 2026.09.29 | ₩33,000 | ₩33,227 | ₩32,799 | ₩33,013 | +0.04% | 7천 |
|---|
| 2026.09.28 | ₩33,000 | ₩33,200 | ₩32,973 | ₩33,200 | +0.61% | 2.7천 |
|---|
| 2026.09.25 | ₩33,307 | ₩33,320 | ₩33,124 | ₩33,133 | -0.52% | 2.1천 |
|---|
| 2026.09.24 | ₩33,294 | ₩33,294 | ₩33,111 | ₩33,160 | -0.40% | 6.2천 |
|---|
| 2026.09.23 | ₩33,200 | ₩33,307 | ₩33,200 | ₩33,294 | +0.28% | 2.3만 |
|---|
| 2026.09.22 | ₩33,267 | ₩33,267 | ₩33,213 | ₩33,266 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩33,300 | ₩33,347 | ₩33,213 | ₩33,213 | -0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩33,401 | ₩33,401 | ₩33,200 | ₩33,320 | -0.24% | 4.1천 |
|---|
| 2026.09.17 | ₩33,320 | ₩33,367 | ₩33,320 | ₩33,367 | +0.14% | 3.1천 |
|---|
| 2026.09.16 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,244 | ₩33,267 | ₩33,133 | ₩33,227 | -0.05% | 4.4천 |
|---|
| 2026.09.14 | ₩33,334 | ₩33,401 | ₩33,334 | ₩33,374 | +0.12% | 3.2천 |
|---|
| 2026.09.11 | ₩33,360 | ₩33,360 | ₩33,187 | ₩33,343 | -0.05% | 1.9천 |
|---|
| 2026.09.10 | ₩33,387 | ₩33,467 | ₩33,267 | ₩33,294 | -0.28% | 2.6천 |
|---|
| 2026.09.09 | ₩33,320 | ₩33,481 | ₩33,320 | ₩33,360 | +0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩33,307 | ₩33,360 | ₩33,200 | ₩33,360 | +0.16% | 6.8천 |
|---|
| 2026.09.04 | ₩33,314 | ₩33,314 | ₩33,247 | ₩33,267 | -0.14% | 1.9천 |
|---|
| 2026.09.03 | ₩33,307 | ₩33,334 | ₩33,247 | ₩33,334 | +0.08% | 1.1천 |
|---|
| 2026.09.02 | ₩33,334 | ₩33,334 | ₩33,327 | ₩33,334 | 0.00% | 1.4천 |
|---|
| 2026.09.01 | ₩33,294 | ₩33,334 | ₩33,220 | ₩33,334 | +0.12% | 4.5천 |
|---|
| 2026.08.31 | ₩33,307 | ₩33,307 | ₩33,160 | ₩33,254 | -0.16% | 6천 |
|---|
| 2026.08.28 | ₩33,227 | ₩33,307 | ₩33,227 | ₩33,267 | +0.12% | 2.7천 |
|---|
| 2026.08.27 | ₩33,347 | ₩33,401 | ₩33,120 | ₩33,220 | -0.38% | 2.8만 |
|---|
| 2026.08.26 | ₩33,547 | ₩33,547 | ₩33,417 | ₩33,421 | -0.38% | 900 |
|---|
| 2026.08.25 | ₩33,401 | ₩33,534 | ₩33,401 | ₩33,534 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩33,401 | ₩33,498 | ₩33,240 | ₩33,240 | -0.48% | 1만 |
|---|
| 2026.08.21 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩33,347 | ₩33,374 | ₩33,347 | ₩33,374 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩33,401 | ₩33,401 | ₩33,040 | ₩33,347 | -0.16% | 8.6천 |
|---|
| 2026.08.18 | ₩33,467 | ₩33,467 | ₩33,240 | ₩33,320 | -0.44% | 5.5천 |
|---|
| 2026.08.17 | ₩33,401 | ₩33,441 | ₩33,401 | ₩33,431 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩33,534 | ₩33,534 | ₩33,409 | ₩33,409 | -0.37% | 500 |
|---|
| 2026.08.13 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩33,714 | ₩33,714 | ₩33,441 | ₩33,441 | -0.81% | 3.5천 |
|---|
| 2026.08.11 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,574 | ₩33,648 | ₩33,574 | ₩33,641 | +0.20% | 1.3천 |
|---|
| 2026.08.05 | ₩33,654 | ₩33,888 | ₩33,654 | ₩33,654 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩33,748 | ₩33,748 | ₩33,561 | ₩33,561 | -0.55% | 1.2천 |
|---|
| 2026.07.31 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩33,721 | ₩33,721 | ₩33,534 | ₩33,534 | -0.55% | 400 |
|---|
| 2026.07.29 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩33,574 | ₩33,574 | ₩33,534 | ₩33,534 | -0.12% | 600 |
|---|
| 2026.07.27 | ₩33,815 | ₩33,922 | ₩33,507 | ₩33,922 | +0.32% | 4.1천 |
|---|
| 2026.07.24 | ₩33,467 | ₩33,507 | ₩33,467 | ₩33,494 | +0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,507 | ₩34,189 | ₩33,507 | ₩34,189 | +2.03% | 1.7천 |
|---|
| 2026.07.20 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩33,988 | ₩34,002 | ₩33,828 | ₩33,828 | -0.47% | 3.1천 |
|---|
| 2026.07.16 | ₩34,149 | ₩34,149 | ₩33,808 | ₩33,808 | -1.00% | 4.8천 |
|---|
| 2026.07.15 | ₩33,521 | ₩33,534 | ₩33,481 | ₩33,481 | -0.12% | 600 |
|---|
| 2026.07.14 | ₩33,948 | ₩34,202 | ₩33,661 | ₩33,928 | -0.06% | 2.8천 |
|---|
| 2026.07.13 | ₩33,875 | ₩34,202 | ₩33,654 | ₩33,654 | -0.65% | 800 |
|---|
| 2026.07.10 | ₩33,574 | ₩34,202 | ₩33,574 | ₩33,654 | +0.24% | 7.2천 |
|---|
| 2026.07.09 | ₩33,534 | ₩33,547 | ₩33,534 | ₩33,547 | +0.04% | 400 |
|---|
| 2026.07.08 | ₩33,681 | ₩33,681 | ₩33,547 | ₩33,547 | -0.40% | 800 |
|---|
| 2026.07.07 | ₩33,656 | ₩33,656 | ₩33,534 | ₩33,534 | -0.36% | 500 |
|---|
| 2026.07.06 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩33,681 | ₩33,681 | ₩33,547 | ₩33,601 | -0.24% | 2천 |
|---|
| 2026.06.26 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,681 | ₩33,681 | ₩33,581 | ₩33,581 | -0.30% | 300 |
|---|
| 2026.06.24 | ₩33,601 | ₩33,628 | ₩33,515 | ₩33,515 | -0.25% | 4.3천 |
|---|
| 2026.06.23 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩33,467 | ₩33,582 | ₩33,467 | ₩33,505 | +0.11% | 2.7천 |
|---|
| 2026.06.18 | ₩33,641 | ₩33,641 | ₩33,614 | ₩33,628 | -0.04% | 2천 |
|---|
| 2026.06.17 | ₩33,694 | ₩33,694 | ₩33,648 | ₩33,648 | -0.14% | 1.9천 |
|---|
| 2026.06.16 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩33,668 | ₩33,668 | ₩33,534 | ₩33,534 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,648 | ₩33,648 | ₩33,601 | ₩33,648 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,694 | ₩33,694 | ₩33,681 | ₩33,681 | -0.04% | 1.1천 |
|---|
| 2026.06.09 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,681 | ₩33,694 | ₩33,681 | ₩33,694 | +0.04% | 500 |
|---|
| 2026.06.05 | ₩33,694 | ₩33,694 | ₩33,681 | ₩33,681 | -0.04% | 800 |
|---|
| 2026.06.04 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 2.2천 |
|---|
| 2026.06.03 | ₩33,641 | ₩33,641 | ₩33,534 | ₩33,534 | -0.32% | 2.8천 |
|---|
| 2026.06.02 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 5.3천 |
|---|
| 2026.06.01 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 1.7천 |
|---|
| 2026.05.28 | ₩33,401 | ₩33,481 | ₩33,401 | ₩33,454 | +0.16% | 1.9천 |
|---|
| 2026.05.27 | ₩33,374 | ₩33,481 | ₩33,200 | ₩33,427 | +0.16% | 8.7천 |
|---|
| 2026.05.26 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,435 | ₩33,527 | ₩33,435 | ₩33,527 | +0.28% | 800 |
|---|
| 2026.05.21 | ₩33,387 | ₩33,641 | ₩33,387 | ₩33,601 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩33,320 | ₩33,401 | ₩33,320 | ₩33,401 | +0.24% | 1.3천 |
|---|
| 2026.05.19 | ₩33,401 | ₩33,474 | ₩33,160 | ₩33,374 | -0.08% | 9.8천 |
|---|
| 2026.05.18 | ₩33,467 | ₩33,535 | ₩33,401 | ₩33,401 | -0.20% | 4.9천 |
|---|
| 2026.05.15 | ₩33,401 | ₩33,654 | ₩33,401 | ₩33,654 | +0.76% | 5.2천 |
|---|
| 2026.05.14 | ₩33,541 | ₩33,541 | ₩33,467 | ₩33,467 | -0.22% | 3.8천 |
|---|
| 2026.05.13 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 1.5천 |
|---|
| 2026.05.11 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 4.7천 |
|---|
| 2026.05.08 | ₩33,601 | ₩33,681 | ₩33,601 | ₩33,681 | +0.24% | 600 |
|---|
| 2026.05.07 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩33,454 | ₩33,534 | ₩33,401 | ₩33,494 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩33,467 | ₩33,467 | ₩33,403 | ₩33,467 | 0.00% | 2.1천 |
|---|
| 2026.05.04 | ₩33,467 | ₩33,467 | ₩33,453 | ₩33,467 | 0.00% | 6.3천 |
|---|
| 2026.05.01 | ₩33,648 | ₩33,648 | ₩33,427 | ₩33,441 | -0.62% | 6.6천 |
|---|
| 2026.04.30 | ₩33,401 | ₩33,467 | ₩33,387 | ₩33,467 | +0.20% | 7.7천 |
|---|
| 2026.04.29 | ₩33,467 | ₩33,467 | ₩33,401 | ₩33,454 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩33,788 | ₩33,788 | ₩33,617 | ₩33,668 | -0.36% | 4.1천 |
|---|
| 2026.04.27 | ₩33,334 | ₩33,467 | ₩33,334 | ₩33,454 | +0.36% | 2.4천 |
|---|
| 2026.04.24 | ₩33,401 | ₩33,467 | ₩33,334 | ₩33,467 | +0.20% | 3.8천 |
|---|
| 2026.04.23 | ₩33,414 | ₩33,467 | ₩33,414 | ₩33,467 | +0.16% | 1.8천 |
|---|
| 2026.04.22 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩33,401 | ₩33,467 | ₩33,394 | ₩33,394 | -0.02% | 1.4천 |
|---|
| 2026.04.17 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩33,347 | ₩33,467 | ₩33,334 | ₩33,467 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩33,320 | ₩33,401 | ₩33,320 | ₩33,360 | +0.12% | 1.6천 |
|---|
| 2026.04.14 | ₩33,421 | ₩33,467 | ₩33,401 | ₩33,401 | -0.06% | 3.2천 |
|---|
| 2026.04.13 | ₩33,160 | ₩33,401 | ₩33,053 | ₩33,401 | +0.73% | 7.4천 |
|---|
| 2026.04.10 | ₩33,133 | ₩33,294 | ₩33,080 | ₩33,120 | -0.04% | 1.5만 |
|---|
| 2026.04.09 | ₩33,133 | ₩33,133 | ₩33,060 | ₩33,133 | 0.00% | 1.6천 |
|---|
| 2026.04.08 | ₩32,986 | ₩33,200 | ₩32,986 | ₩33,159 | +0.52% | 2.1천 |
|---|
| 2026.04.07 | ₩33,294 | ₩33,294 | ₩33,133 | ₩33,133 | -0.48% | 7.2천 |
|---|
| 2026.04.06 | ₩33,133 | ₩33,133 | ₩33,042 | ₩33,107 | -0.08% | 3.3천 |
|---|
| 2026.04.02 | ₩32,980 | ₩33,000 | ₩32,928 | ₩32,946 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩32,839 | ₩32,973 | ₩32,746 | ₩32,866 | +0.08% | 3.7천 |
|---|
| 2026.03.31 | ₩32,893 | ₩33,401 | ₩32,561 | ₩32,603 | -0.88% | 1만 |
|---|
| 2026.03.30 | ₩33,120 | ₩33,120 | ₩32,799 | ₩32,866 | -0.77% | 2.7천 |
|---|
| 2026.03.27 | ₩32,839 | ₩32,933 | ₩32,799 | ₩32,906 | +0.20% | 2.4천 |
|---|
| 2026.03.26 | ₩33,053 | ₩33,053 | ₩32,849 | ₩32,920 | -0.40% | 2.2천 |
|---|
| 2026.03.25 | ₩32,732 | ₩33,066 | ₩32,732 | ₩33,040 | +0.94% | 1.2천 |
|---|
| 2026.03.24 | ₩32,839 | ₩33,000 | ₩32,839 | ₩33,000 | +0.49% | 5.7천 |
|---|
| 2026.03.23 | ₩32,866 | ₩33,053 | ₩32,599 | ₩32,813 | -0.16% | 8천 |
|---|
| 2026.03.20 | ₩33,240 | ₩33,334 | ₩32,559 | ₩32,599 | -1.93% | 1.5만 |
|---|
| 2026.03.19 | ₩33,267 | ₩33,334 | ₩33,229 | ₩33,300 | +0.10% | 4천 |
|---|
| 2026.03.18 | ₩33,387 | ₩33,401 | ₩32,559 | ₩33,200 | -0.56% | 1.5만 |
|---|
| 2026.03.17 | ₩33,601 | ₩34,002 | ₩33,320 | ₩33,334 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩34,149 | ₩34,456 | ₩33,861 | ₩33,861 | -0.84% | 2.1천 |
|---|
| 2026.03.13 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩34,095 | ₩34,095 | ₩34,058 | ₩34,058 | -0.11% | 1.7천 |
|---|
| 2026.03.11 | ₩34,309 | ₩34,737 | ₩33,588 | ₩33,668 | -1.87% | 9.1천 |
|---|
| 2026.03.10 | ₩33,801 | ₩34,209 | ₩33,735 | ₩33,736 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩33,735 | ₩34,042 | ₩33,735 | ₩33,841 | +0.32% | 6.5천 |
|---|
| 2026.03.06 | ₩33,809 | ₩34,095 | ₩33,547 | ₩33,801 | -0.02% | 2.3만 |
|---|
| 2026.03.05 | ₩33,641 | ₩33,761 | ₩33,641 | ₩33,735 | +0.28% | 5.6천 |
|---|
| 2026.03.04 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,521 | ₩33,721 | ₩33,521 | ₩33,654 | +0.40% | 1.3천 |
|---|
| 2026.03.02 | ₩33,481 | ₩33,775 | ₩33,481 | ₩33,534 | +0.16% | 1.3천 |
|---|
| 2026.02.27 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 5.4천 |
|---|
| 2026.02.26 | ₩33,507 | ₩33,654 | ₩33,455 | ₩33,467 | -0.12% | 6.1천 |
|---|
| 2026.02.25 | ₩33,553 | ₩33,681 | ₩33,494 | ₩33,507 | -0.14% | 5.5천 |
|---|
| 2026.02.24 | ₩33,735 | ₩33,735 | ₩33,654 | ₩33,654 | -0.24% | 5.6천 |
|---|
| 2026.02.23 | ₩33,608 | ₩33,815 | ₩33,401 | ₩33,533 | -0.22% | 5.9천 |
|---|
| 2026.02.20 | ₩33,407 | ₩33,534 | ₩33,407 | ₩33,534 | +0.38% | 2.8천 |
|---|
| 2026.02.19 | ₩33,721 | ₩33,721 | ₩33,401 | ₩33,518 | -0.60% | 5.6천 |
|---|
| 2026.02.18 | ₩33,654 | ₩33,721 | ₩33,654 | ₩33,721 | +0.20% | 6.2천 |
|---|
| 2026.02.17 | ₩33,841 | ₩33,841 | ₩33,668 | ₩33,668 | -0.51% | 6.9천 |
|---|
| 2026.02.13 | ₩33,519 | ₩33,801 | ₩33,519 | ₩33,668 | +0.44% | 5.6천 |
|---|
| 2026.02.12 | ₩33,641 | ₩33,749 | ₩33,641 | ₩33,749 | +0.32% | 1.2천 |
|---|
| 2026.02.11 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩33,654 | ₩33,688 | ₩33,588 | ₩33,634 | -0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩33,654 | ₩33,668 | ₩33,561 | ₩33,668 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩33,748 | ₩33,748 | ₩33,547 | ₩33,668 | -0.24% | 4.6만 |
|---|
| 2026.02.05 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩33,987 | ₩33,987 | ₩33,574 | ₩33,574 | -1.21% | 800 |
|---|
| 2026.02.03 | ₩33,601 | ₩34,002 | ₩33,494 | ₩33,788 | +0.56% | 3.7천 |
|---|
| 2026.02.02 | ₩33,729 | ₩33,801 | ₩33,534 | ₩33,574 | -0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩33,668 | ₩34,416 | ₩33,668 | ₩34,416 | +2.22% | 6.1천 |
|---|
| 2026.01.29 | ₩33,735 | ₩33,735 | ₩33,561 | ₩33,662 | -0.21% | 4.4천 |
|---|
| 2026.01.28 | ₩33,654 | ₩34,215 | ₩33,654 | ₩33,735 | +0.24% | 3.6천 |
|---|
| 2026.01.27 | ₩33,868 | ₩33,868 | ₩33,561 | ₩33,654 | -0.63% | 1.4만 |
|---|
| 2026.01.26 | ₩33,601 | ₩33,935 | ₩33,601 | ₩33,908 | +0.91% | 5.3천 |
|---|
| 2026.01.23 | ₩33,775 | ₩33,788 | ₩33,708 | ₩33,708 | -0.20% | 2.7천 |
|---|
| 2026.01.22 | ₩33,735 | ₩34,670 | ₩33,735 | ₩33,775 | +0.12% | 2.2만 |
|---|
| 2026.01.21 | ₩33,735 | ₩33,788 | ₩33,710 | ₩33,761 | +0.08% | 2.8천 |
|---|
| 2026.01.20 | ₩33,654 | ₩33,735 | ₩33,601 | ₩33,735 | +0.24% | 8.9천 |
|---|
| 2026.01.16 | ₩33,668 | ₩33,668 | ₩33,636 | ₩33,668 | 0.00% | 5.6천 |
|---|
| 2026.01.15 | ₩33,467 | ₩33,788 | ₩33,467 | ₩33,628 | +0.48% | 3.7천 |
|---|
| 2026.01.14 | ₩33,668 | ₩33,668 | ₩33,633 | ₩33,641 | -0.08% | 1.3만 |
|---|
| 2026.01.13 | ₩33,708 | ₩33,755 | ₩33,681 | ₩33,755 | +0.14% | 7.2천 |
|---|
| 2026.01.12 | ₩33,534 | ₩33,641 | ₩33,534 | ₩33,628 | +0.28% | 5.2천 |
|---|
| 2026.01.09 | ₩33,561 | ₩33,668 | ₩33,547 | ₩33,637 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩33,574 | ₩33,668 | ₩33,574 | ₩33,668 | +0.28% | 2천 |
|---|
| 2026.01.07 | ₩33,534 | ₩33,547 | ₩33,481 | ₩33,534 | 0.00% | 5.4천 |
|---|
| 2026.01.06 | ₩33,641 | ₩33,713 | ₩33,601 | ₩33,713 | +0.21% | 1.7천 |
|---|
| 2026.01.05 | ₩33,668 | ₩33,735 | ₩33,668 | ₩33,708 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩33,735 | ₩33,735 | ₩33,641 | ₩33,702 | -0.10% | 4.4천 |
|---|
| 2025.12.31 | ₩33,614 | ₩33,721 | ₩33,614 | ₩33,721 | +0.32% | 5.8천 |
|---|
| 2025.12.30 | ₩33,641 | ₩33,721 | ₩33,641 | ₩33,681 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩33,467 | ₩33,668 | ₩33,467 | ₩33,668 | +0.60% | 1.1만 |
|---|
| 2025.12.26 | ₩33,441 | ₩33,467 | ₩33,401 | ₩33,447 | +0.02% | 7.9천 |
|---|
| 2025.12.24 | ₩33,546 | ₩33,546 | ₩33,430 | ₩33,430 | -0.35% | 1.9천 |
|---|
| 2025.12.23 | ₩33,497 | ₩33,561 | ₩33,454 | ₩33,547 | +0.15% | 8.9천 |
|---|
| 2025.12.22 | ₩33,447 | ₩33,467 | ₩33,387 | ₩33,443 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩33,467 | ₩33,467 | ₩33,401 | ₩33,439 | -0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩33,561 | ₩33,561 | ₩33,427 | ₩33,427 | -0.40% | 1.3만 |
|---|
| 2025.12.17 | ₩33,574 | ₩33,588 | ₩33,481 | ₩33,588 | +0.04% | 2.4천 |
|---|
| 2025.12.16 | ₩33,441 | ₩33,588 | ₩33,441 | ₩33,559 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩33,494 | ₩33,606 | ₩33,320 | ₩33,481 | -0.04% | 3.1만 |
|---|
| 2025.12.12 | ₩33,534 | ₩33,641 | ₩33,459 | ₩33,534 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩33,534 | ₩33,534 | ₩33,455 | ₩33,507 | -0.08% | 5.3천 |
|---|
| 2025.12.10 | ₩33,467 | ₩33,628 | ₩33,387 | ₩33,613 | +0.44% | 4천 |
|---|
| 2025.12.09 | ₩33,601 | ₩33,601 | ₩33,542 | ₩33,601 | 0.00% | 900 |
|---|
| 2025.12.08 | ₩33,486 | ₩33,521 | ₩33,360 | ₩33,521 | +0.10% | 3.7천 |
|---|
| 2025.12.05 | ₩33,501 | ₩33,521 | ₩33,387 | ₩33,521 | +0.06% | 2.5천 |
|---|
| 2025.12.04 | ₩33,374 | ₩33,507 | ₩33,374 | ₩33,507 | +0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩33,507 | ₩33,507 | ₩33,395 | ₩33,478 | -0.09% | 2천 |
|---|
| 2025.12.02 | ₩33,427 | ₩33,494 | ₩33,374 | ₩33,494 | +0.20% | 1.3만 |
|---|
| 2025.12.01 | ₩33,427 | ₩33,427 | ₩33,364 | ₩33,394 | -0.10% | 3.9천 |
|---|
| 2025.11.28 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩33,398 | ₩33,427 | ₩33,387 | ₩33,387 | -0.03% | 2.6천 |
|---|
| 2025.11.25 | ₩33,429 | ₩33,430 | ₩33,401 | ₩33,401 | -0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩33,387 | ₩33,467 | ₩33,387 | ₩33,387 | 0.00% | 1.9천 |
|---|
| 2025.11.21 | ₩33,425 | ₩33,427 | ₩33,401 | ₩33,427 | +0.01% | 1.5천 |
|---|
| 2025.11.20 | ₩33,433 | ₩33,467 | ₩33,401 | ₩33,414 | -0.06% | 4.6천 |
|---|
| 2025.11.19 | ₩33,441 | ₩33,467 | ₩33,387 | ₩33,421 | -0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩33,414 | ₩33,481 | ₩33,401 | ₩33,481 | +0.20% | 2.8천 |
|---|
| 2025.11.17 | ₩33,334 | ₩33,467 | ₩33,334 | ₩33,387 | +0.16% | 8천 |
|---|
| 2025.11.14 | ₩33,374 | ₩33,407 | ₩33,307 | ₩33,307 | -0.20% | 7.3천 |
|---|
| 2025.11.13 | ₩33,641 | ₩33,641 | ₩33,401 | ₩33,475 | -0.49% | 2.1만 |
|---|
| 2025.11.12 | ₩33,588 | ₩33,668 | ₩33,588 | ₩33,668 | +0.24% | 1.7천 |
|---|
| 2025.11.11 | ₩33,507 | ₩33,708 | ₩33,497 | ₩33,708 | +0.60% | 5천 |
|---|
| 2025.11.10 | ₩33,721 | ₩33,735 | ₩33,467 | ₩33,507 | -0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩33,735 | ₩33,735 | ₩33,668 | ₩33,735 | 0.00% | 2.4천 |
|---|
| 2025.11.06 | ₩33,521 | ₩33,547 | ₩33,467 | ₩33,467 | -0.16% | 6.9천 |
|---|
| 2025.11.05 | ₩33,521 | ₩33,521 | ₩33,498 | ₩33,513 | -0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,507 | ₩33,521 | ₩33,481 | ₩33,521 | +0.04% | 6.5천 |
|---|
| 2025.11.03 | ₩33,881 | ₩34,272 | ₩33,481 | ₩33,481 | -1.18% | 1.4만 |
|---|
| 2025.10.31 | ₩33,657 | ₩34,063 | ₩33,657 | ₩33,681 | +0.07% | 3.7천 |
|---|
| 2025.10.30 | ₩33,601 | ₩33,767 | ₩33,535 | ₩33,614 | +0.04% | 7천 |
|---|
| 2025.10.29 | ₩33,586 | ₩34,737 | ₩33,574 | ₩33,861 | +0.82% | 7.4천 |
|---|
| 2025.10.28 | ₩33,678 | ₩33,775 | ₩33,574 | ₩33,755 | +0.23% | 1.1만 |
|---|
| 2025.10.27 | ₩33,561 | ₩33,685 | ₩33,547 | ₩33,580 | +0.06% | 2.6만 |
|---|
| 2025.10.24 | ₩33,401 | ₩33,427 | ₩33,401 | ₩33,415 | +0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩33,334 | ₩33,427 | ₩33,334 | ₩33,401 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩33,427 | ₩33,427 | ₩33,280 | ₩33,347 | -0.24% | 8.9천 |
|---|
| 2025.10.21 | ₩33,311 | ₩33,427 | ₩33,311 | ₩33,360 | +0.15% | 9.4천 |
|---|
| 2025.10.20 | ₩33,320 | ₩33,401 | ₩33,280 | ₩33,307 | -0.04% | 9천 |
|---|
| 2025.10.17 | ₩33,294 | ₩33,294 | ₩33,040 | ₩33,280 | -0.04% | 6.6천 |
|---|
| 2025.10.16 | ₩33,334 | ₩33,351 | ₩33,200 | ₩33,334 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩33,267 | ₩33,401 | ₩33,040 | ₩33,320 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,441 | ₩33,521 | ₩33,360 | ₩33,441 | 0.00% | 9.7천 |
|---|
| 2025.10.13 | ₩33,467 | ₩33,467 | ₩33,280 | ₩33,443 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩33,467 | ₩33,467 | ₩33,267 | ₩33,437 | -0.09% | 1.3만 |
|---|