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 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 400 |
| 2026.10.08 | ₩32,944 | ₩33,078 | ₩32,944 | ₩33,078 | +0.41% | 2천 |
| 2026.10.07 | ₩32,951 | ₩33,244 | ₩32,744 | ₩32,877 | -0.22% | 3.4천 |
| 2026.10.06 | ₩33,038 | ₩33,131 | ₩32,904 | ₩32,998 | -0.12% | 5.8천 |
| 2026.10.05 | ₩33,078 | ₩33,121 | ₩33,024 | ₩33,024 | -0.16% | 4.7천 |
| 2026.10.02 | ₩33,278 | ₩33,318 | ₩33,024 | ₩33,158 | -0.36% | 4.2천 |
| 2026.10.01 | ₩33,212 | ₩33,241 | ₩33,065 | ₩33,241 | +0.09% | 900 |
| 2026.09.30 | ₩33,024 | ₩33,158 | ₩33,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,158 |
| +0.40% |
| 2.1천 |
| 2026.09.29 | ₩33,011 | ₩33,238 | ₩32,811 | ₩33,024 | +0.04% | 7천 |
|---|
| 2026.09.28 | ₩33,011 | ₩33,212 | ₩32,984 | ₩33,212 | +0.61% | 2.7천 |
|---|
| 2026.09.25 | ₩33,318 | ₩33,332 | ₩33,135 | ₩33,145 | -0.52% | 2.1천 |
|---|
| 2026.09.24 | ₩33,305 | ₩33,305 | ₩33,122 | ₩33,171 | -0.40% | 6.2천 |
|---|
| 2026.09.23 | ₩33,212 | ₩33,318 | ₩33,212 | ₩33,305 | +0.28% | 2.3만 |
|---|
| 2026.09.22 | ₩33,278 | ₩33,278 | ₩33,225 | ₩33,277 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩33,312 | ₩33,359 | ₩33,225 | ₩33,225 | -0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩33,412 | ₩33,412 | ₩33,212 | ₩33,332 | -0.24% | 4.1천 |
|---|
| 2026.09.17 | ₩33,332 | ₩33,379 | ₩33,332 | ₩33,379 | +0.14% | 3.1천 |
|---|
| 2026.09.16 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,256 | ₩33,278 | ₩33,145 | ₩33,238 | -0.05% | 4.4천 |
|---|
| 2026.09.14 | ₩33,345 | ₩33,412 | ₩33,345 | ₩33,385 | +0.12% | 3.2천 |
|---|
| 2026.09.11 | ₩33,372 | ₩33,372 | ₩33,198 | ₩33,355 | -0.05% | 1.9천 |
|---|
| 2026.09.10 | ₩33,399 | ₩33,479 | ₩33,278 | ₩33,305 | -0.28% | 2.6천 |
|---|
| 2026.09.09 | ₩33,332 | ₩33,492 | ₩33,332 | ₩33,372 | +0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩33,318 | ₩33,372 | ₩33,212 | ₩33,372 | +0.16% | 6.8천 |
|---|
| 2026.09.04 | ₩33,325 | ₩33,325 | ₩33,258 | ₩33,278 | -0.14% | 1.9천 |
|---|
| 2026.09.03 | ₩33,318 | ₩33,345 | ₩33,258 | ₩33,345 | +0.08% | 1.1천 |
|---|
| 2026.09.02 | ₩33,345 | ₩33,345 | ₩33,338 | ₩33,345 | 0.00% | 1.4천 |
|---|
| 2026.09.01 | ₩33,305 | ₩33,345 | ₩33,232 | ₩33,345 | +0.12% | 4.5천 |
|---|
| 2026.08.31 | ₩33,318 | ₩33,318 | ₩33,171 | ₩33,265 | -0.16% | 6천 |
|---|
| 2026.08.28 | ₩33,238 | ₩33,318 | ₩33,238 | ₩33,278 | +0.12% | 2.7천 |
|---|
| 2026.08.27 | ₩33,359 | ₩33,412 | ₩33,131 | ₩33,232 | -0.38% | 2.8만 |
|---|
| 2026.08.26 | ₩33,559 | ₩33,559 | ₩33,428 | ₩33,432 | -0.38% | 900 |
|---|
| 2026.08.25 | ₩33,412 | ₩33,546 | ₩33,412 | ₩33,546 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩33,412 | ₩33,510 | ₩33,252 | ₩33,252 | -0.48% | 1만 |
|---|
| 2026.08.21 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩33,359 | ₩33,385 | ₩33,359 | ₩33,385 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩33,412 | ₩33,412 | ₩33,051 | ₩33,359 | -0.16% | 8.6천 |
|---|
| 2026.08.18 | ₩33,479 | ₩33,479 | ₩33,252 | ₩33,332 | -0.44% | 5.5천 |
|---|
| 2026.08.17 | ₩33,412 | ₩33,452 | ₩33,412 | ₩33,443 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩33,546 | ₩33,546 | ₩33,420 | ₩33,420 | -0.37% | 500 |
|---|
| 2026.08.13 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩33,726 | ₩33,726 | ₩33,452 | ₩33,452 | -0.81% | 3.5천 |
|---|
| 2026.08.11 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,586 | ₩33,659 | ₩33,586 | ₩33,653 | +0.20% | 1.3천 |
|---|
| 2026.08.05 | ₩33,666 | ₩33,900 | ₩33,666 | ₩33,666 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩33,759 | ₩33,759 | ₩33,572 | ₩33,572 | -0.55% | 1.2천 |
|---|
| 2026.07.31 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩33,733 | ₩33,733 | ₩33,546 | ₩33,546 | -0.55% | 400 |
|---|
| 2026.07.29 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩33,586 | ₩33,586 | ₩33,546 | ₩33,546 | -0.12% | 600 |
|---|
| 2026.07.27 | ₩33,826 | ₩33,933 | ₩33,519 | ₩33,933 | +0.32% | 4.1천 |
|---|
| 2026.07.24 | ₩33,479 | ₩33,519 | ₩33,479 | ₩33,506 | +0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,519 | ₩34,201 | ₩33,519 | ₩34,201 | +2.03% | 1.7천 |
|---|
| 2026.07.20 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩34,000 | ₩34,013 | ₩33,840 | ₩33,840 | -0.47% | 3.1천 |
|---|
| 2026.07.16 | ₩34,160 | ₩34,160 | ₩33,820 | ₩33,820 | -1.00% | 4.8천 |
|---|
| 2026.07.15 | ₩33,532 | ₩33,546 | ₩33,492 | ₩33,492 | -0.12% | 600 |
|---|
| 2026.07.14 | ₩33,960 | ₩34,214 | ₩33,673 | ₩33,940 | -0.06% | 2.8천 |
|---|
| 2026.07.13 | ₩33,886 | ₩34,214 | ₩33,666 | ₩33,666 | -0.65% | 800 |
|---|
| 2026.07.10 | ₩33,586 | ₩34,214 | ₩33,586 | ₩33,666 | +0.24% | 7.2천 |
|---|
| 2026.07.09 | ₩33,546 | ₩33,559 | ₩33,546 | ₩33,559 | +0.04% | 400 |
|---|
| 2026.07.08 | ₩33,693 | ₩33,693 | ₩33,559 | ₩33,559 | -0.40% | 800 |
|---|
| 2026.07.07 | ₩33,667 | ₩33,667 | ₩33,546 | ₩33,546 | -0.36% | 500 |
|---|
| 2026.07.06 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩33,693 | ₩33,693 | ₩33,559 | ₩33,612 | -0.24% | 2천 |
|---|
| 2026.06.26 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,693 | ₩33,693 | ₩33,592 | ₩33,592 | -0.30% | 300 |
|---|
| 2026.06.24 | ₩33,612 | ₩33,639 | ₩33,527 | ₩33,527 | -0.25% | 4.3천 |
|---|
| 2026.06.23 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩33,479 | ₩33,594 | ₩33,479 | ₩33,516 | +0.11% | 2.7천 |
|---|
| 2026.06.18 | ₩33,653 | ₩33,653 | ₩33,626 | ₩33,639 | -0.04% | 2천 |
|---|
| 2026.06.17 | ₩33,706 | ₩33,706 | ₩33,659 | ₩33,659 | -0.14% | 1.9천 |
|---|
| 2026.06.16 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩33,679 | ₩33,679 | ₩33,546 | ₩33,546 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,659 | ₩33,659 | ₩33,612 | ₩33,659 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,706 | ₩33,706 | ₩33,693 | ₩33,693 | -0.04% | 1.1천 |
|---|
| 2026.06.09 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,693 | ₩33,706 | ₩33,693 | ₩33,706 | +0.04% | 500 |
|---|
| 2026.06.05 | ₩33,706 | ₩33,706 | ₩33,693 | ₩33,693 | -0.04% | 800 |
|---|
| 2026.06.04 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 2.2천 |
|---|
| 2026.06.03 | ₩33,653 | ₩33,653 | ₩33,546 | ₩33,546 | -0.32% | 2.8천 |
|---|
| 2026.06.02 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 5.3천 |
|---|
| 2026.06.01 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 1.7천 |
|---|
| 2026.05.28 | ₩33,412 | ₩33,492 | ₩33,412 | ₩33,465 | +0.16% | 1.9천 |
|---|
| 2026.05.27 | ₩33,385 | ₩33,492 | ₩33,212 | ₩33,439 | +0.16% | 8.7천 |
|---|
| 2026.05.26 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,447 | ₩33,539 | ₩33,447 | ₩33,539 | +0.28% | 800 |
|---|
| 2026.05.21 | ₩33,399 | ₩33,653 | ₩33,399 | ₩33,612 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩33,332 | ₩33,412 | ₩33,332 | ₩33,412 | +0.24% | 1.3천 |
|---|
| 2026.05.19 | ₩33,412 | ₩33,486 | ₩33,171 | ₩33,385 | -0.08% | 9.8천 |
|---|
| 2026.05.18 | ₩33,479 | ₩33,547 | ₩33,412 | ₩33,412 | -0.20% | 4.9천 |
|---|
| 2026.05.15 | ₩33,412 | ₩33,666 | ₩33,412 | ₩33,666 | +0.76% | 5.2천 |
|---|
| 2026.05.14 | ₩33,552 | ₩33,552 | ₩33,479 | ₩33,479 | -0.22% | 3.8천 |
|---|
| 2026.05.13 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 1.5천 |
|---|
| 2026.05.11 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 4.7천 |
|---|
| 2026.05.08 | ₩33,612 | ₩33,693 | ₩33,612 | ₩33,693 | +0.24% | 600 |
|---|
| 2026.05.07 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩33,465 | ₩33,546 | ₩33,412 | ₩33,506 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩33,479 | ₩33,479 | ₩33,415 | ₩33,479 | 0.00% | 2.1천 |
|---|
| 2026.05.04 | ₩33,479 | ₩33,479 | ₩33,464 | ₩33,479 | 0.00% | 6.3천 |
|---|
| 2026.05.01 | ₩33,659 | ₩33,659 | ₩33,439 | ₩33,452 | -0.62% | 6.6천 |
|---|
| 2026.04.30 | ₩33,412 | ₩33,479 | ₩33,399 | ₩33,479 | +0.20% | 7.7천 |
|---|
| 2026.04.29 | ₩33,479 | ₩33,479 | ₩33,412 | ₩33,465 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩33,800 | ₩33,800 | ₩33,629 | ₩33,679 | -0.36% | 4.1천 |
|---|
| 2026.04.27 | ₩33,345 | ₩33,479 | ₩33,345 | ₩33,465 | +0.36% | 2.4천 |
|---|
| 2026.04.24 | ₩33,412 | ₩33,479 | ₩33,345 | ₩33,479 | +0.20% | 3.8천 |
|---|
| 2026.04.23 | ₩33,425 | ₩33,479 | ₩33,425 | ₩33,479 | +0.16% | 1.8천 |
|---|
| 2026.04.22 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩33,412 | ₩33,479 | ₩33,405 | ₩33,405 | -0.02% | 1.4천 |
|---|
| 2026.04.17 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩33,359 | ₩33,479 | ₩33,345 | ₩33,479 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩33,332 | ₩33,412 | ₩33,332 | ₩33,372 | +0.12% | 1.6천 |
|---|
| 2026.04.14 | ₩33,432 | ₩33,479 | ₩33,412 | ₩33,412 | -0.06% | 3.2천 |
|---|
| 2026.04.13 | ₩33,171 | ₩33,412 | ₩33,065 | ₩33,412 | +0.73% | 7.4천 |
|---|
| 2026.04.10 | ₩33,145 | ₩33,305 | ₩33,091 | ₩33,131 | -0.04% | 1.5만 |
|---|
| 2026.04.09 | ₩33,145 | ₩33,145 | ₩33,071 | ₩33,145 | 0.00% | 1.6천 |
|---|
| 2026.04.08 | ₩32,998 | ₩33,212 | ₩32,998 | ₩33,170 | +0.52% | 2.1천 |
|---|
| 2026.04.07 | ₩33,305 | ₩33,305 | ₩33,145 | ₩33,145 | -0.48% | 7.2천 |
|---|
| 2026.04.06 | ₩33,145 | ₩33,145 | ₩33,054 | ₩33,118 | -0.08% | 3.3천 |
|---|
| 2026.04.02 | ₩32,991 | ₩33,011 | ₩32,939 | ₩32,958 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩32,851 | ₩32,984 | ₩32,757 | ₩32,877 | +0.08% | 3.7천 |
|---|
| 2026.03.31 | ₩32,904 | ₩33,412 | ₩32,573 | ₩32,614 | -0.88% | 1만 |
|---|
| 2026.03.30 | ₩33,131 | ₩33,131 | ₩32,811 | ₩32,877 | -0.77% | 2.7천 |
|---|
| 2026.03.27 | ₩32,851 | ₩32,944 | ₩32,811 | ₩32,918 | +0.20% | 2.4천 |
|---|
| 2026.03.26 | ₩33,065 | ₩33,065 | ₩32,860 | ₩32,931 | -0.40% | 2.2천 |
|---|
| 2026.03.25 | ₩32,744 | ₩33,078 | ₩32,744 | ₩33,051 | +0.94% | 1.2천 |
|---|
| 2026.03.24 | ₩32,851 | ₩33,011 | ₩32,851 | ₩33,011 | +0.49% | 5.7천 |
|---|
| 2026.03.23 | ₩32,877 | ₩33,065 | ₩32,610 | ₩32,824 | -0.16% | 8천 |
|---|
| 2026.03.20 | ₩33,252 | ₩33,345 | ₩32,570 | ₩32,610 | -1.93% | 1.5만 |
|---|
| 2026.03.19 | ₩33,278 | ₩33,345 | ₩33,241 | ₩33,312 | +0.10% | 4천 |
|---|
| 2026.03.18 | ₩33,399 | ₩33,412 | ₩32,570 | ₩33,212 | -0.56% | 1.5만 |
|---|
| 2026.03.17 | ₩33,612 | ₩34,013 | ₩33,332 | ₩33,345 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩34,160 | ₩34,468 | ₩33,873 | ₩33,873 | -0.84% | 2.1천 |
|---|
| 2026.03.13 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩34,107 | ₩34,107 | ₩34,070 | ₩34,070 | -0.11% | 1.7천 |
|---|
| 2026.03.11 | ₩34,321 | ₩34,748 | ₩33,599 | ₩33,679 | -1.87% | 9.1천 |
|---|
| 2026.03.10 | ₩33,813 | ₩34,221 | ₩33,746 | ₩33,747 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩33,746 | ₩34,054 | ₩33,746 | ₩33,853 | +0.32% | 6.5천 |
|---|
| 2026.03.06 | ₩33,821 | ₩34,107 | ₩33,559 | ₩33,813 | -0.02% | 2.3만 |
|---|
| 2026.03.05 | ₩33,653 | ₩33,773 | ₩33,653 | ₩33,746 | +0.28% | 5.6천 |
|---|
| 2026.03.04 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,532 | ₩33,733 | ₩33,532 | ₩33,666 | +0.40% | 1.3천 |
|---|
| 2026.03.02 | ₩33,492 | ₩33,786 | ₩33,492 | ₩33,546 | +0.16% | 1.3천 |
|---|
| 2026.02.27 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 5.4천 |
|---|
| 2026.02.26 | ₩33,519 | ₩33,666 | ₩33,467 | ₩33,479 | -0.12% | 6.1천 |
|---|
| 2026.02.25 | ₩33,564 | ₩33,693 | ₩33,506 | ₩33,519 | -0.14% | 5.5천 |
|---|
| 2026.02.24 | ₩33,746 | ₩33,746 | ₩33,666 | ₩33,666 | -0.24% | 5.6천 |
|---|
| 2026.02.23 | ₩33,619 | ₩33,826 | ₩33,412 | ₩33,544 | -0.22% | 5.9천 |
|---|
| 2026.02.20 | ₩33,419 | ₩33,546 | ₩33,419 | ₩33,546 | +0.38% | 2.8천 |
|---|
| 2026.02.19 | ₩33,733 | ₩33,733 | ₩33,412 | ₩33,530 | -0.60% | 5.6천 |
|---|
| 2026.02.18 | ₩33,666 | ₩33,733 | ₩33,666 | ₩33,733 | +0.20% | 6.2천 |
|---|
| 2026.02.17 | ₩33,853 | ₩33,853 | ₩33,679 | ₩33,679 | -0.51% | 6.9천 |
|---|
| 2026.02.13 | ₩33,531 | ₩33,813 | ₩33,531 | ₩33,679 | +0.44% | 5.6천 |
|---|
| 2026.02.12 | ₩33,653 | ₩33,761 | ₩33,653 | ₩33,761 | +0.32% | 1.2천 |
|---|
| 2026.02.11 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩33,666 | ₩33,699 | ₩33,599 | ₩33,646 | -0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩33,666 | ₩33,679 | ₩33,572 | ₩33,679 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩33,759 | ₩33,759 | ₩33,559 | ₩33,679 | -0.24% | 4.6만 |
|---|
| 2026.02.05 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩33,999 | ₩33,999 | ₩33,586 | ₩33,586 | -1.21% | 800 |
|---|
| 2026.02.03 | ₩33,612 | ₩34,013 | ₩33,506 | ₩33,800 | +0.56% | 3.7천 |
|---|
| 2026.02.02 | ₩33,741 | ₩33,813 | ₩33,546 | ₩33,586 | -0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩33,679 | ₩34,428 | ₩33,679 | ₩34,428 | +2.22% | 6.1천 |
|---|
| 2026.01.29 | ₩33,746 | ₩33,746 | ₩33,572 | ₩33,674 | -0.21% | 4.4천 |
|---|
| 2026.01.28 | ₩33,666 | ₩34,227 | ₩33,666 | ₩33,746 | +0.24% | 3.6천 |
|---|
| 2026.01.27 | ₩33,880 | ₩33,880 | ₩33,572 | ₩33,666 | -0.63% | 1.4만 |
|---|
| 2026.01.26 | ₩33,612 | ₩33,947 | ₩33,612 | ₩33,920 | +0.91% | 5.3천 |
|---|
| 2026.01.23 | ₩33,786 | ₩33,800 | ₩33,719 | ₩33,719 | -0.20% | 2.7천 |
|---|
| 2026.01.22 | ₩33,746 | ₩34,682 | ₩33,746 | ₩33,786 | +0.12% | 2.2만 |
|---|
| 2026.01.21 | ₩33,746 | ₩33,800 | ₩33,722 | ₩33,773 | +0.08% | 2.8천 |
|---|
| 2026.01.20 | ₩33,666 | ₩33,746 | ₩33,612 | ₩33,746 | +0.24% | 8.9천 |
|---|
| 2026.01.16 | ₩33,679 | ₩33,679 | ₩33,647 | ₩33,679 | 0.00% | 5.6천 |
|---|
| 2026.01.15 | ₩33,479 | ₩33,800 | ₩33,479 | ₩33,639 | +0.48% | 3.7천 |
|---|
| 2026.01.14 | ₩33,679 | ₩33,679 | ₩33,645 | ₩33,653 | -0.08% | 1.3만 |
|---|
| 2026.01.13 | ₩33,719 | ₩33,766 | ₩33,693 | ₩33,766 | +0.14% | 7.2천 |
|---|
| 2026.01.12 | ₩33,546 | ₩33,653 | ₩33,546 | ₩33,639 | +0.28% | 5.2천 |
|---|
| 2026.01.09 | ₩33,572 | ₩33,679 | ₩33,559 | ₩33,649 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩33,586 | ₩33,679 | ₩33,586 | ₩33,679 | +0.28% | 2천 |
|---|
| 2026.01.07 | ₩33,546 | ₩33,559 | ₩33,492 | ₩33,546 | 0.00% | 5.4천 |
|---|
| 2026.01.06 | ₩33,653 | ₩33,725 | ₩33,612 | ₩33,725 | +0.21% | 1.7천 |
|---|
| 2026.01.05 | ₩33,679 | ₩33,746 | ₩33,679 | ₩33,719 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩33,746 | ₩33,746 | ₩33,653 | ₩33,714 | -0.10% | 4.4천 |
|---|
| 2025.12.31 | ₩33,626 | ₩33,733 | ₩33,626 | ₩33,733 | +0.32% | 5.8천 |
|---|
| 2025.12.30 | ₩33,653 | ₩33,733 | ₩33,653 | ₩33,693 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩33,479 | ₩33,679 | ₩33,479 | ₩33,679 | +0.60% | 1.1만 |
|---|
| 2025.12.26 | ₩33,452 | ₩33,479 | ₩33,412 | ₩33,459 | +0.02% | 7.9천 |
|---|
| 2025.12.24 | ₩33,558 | ₩33,558 | ₩33,441 | ₩33,441 | -0.35% | 1.9천 |
|---|
| 2025.12.23 | ₩33,508 | ₩33,572 | ₩33,465 | ₩33,559 | +0.15% | 8.9천 |
|---|
| 2025.12.22 | ₩33,459 | ₩33,479 | ₩33,399 | ₩33,455 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩33,479 | ₩33,479 | ₩33,412 | ₩33,451 | -0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩33,572 | ₩33,572 | ₩33,439 | ₩33,439 | -0.40% | 1.3만 |
|---|
| 2025.12.17 | ₩33,586 | ₩33,599 | ₩33,492 | ₩33,599 | +0.04% | 2.4천 |
|---|
| 2025.12.16 | ₩33,452 | ₩33,599 | ₩33,452 | ₩33,571 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩33,506 | ₩33,618 | ₩33,332 | ₩33,492 | -0.04% | 3.1만 |
|---|
| 2025.12.12 | ₩33,546 | ₩33,653 | ₩33,471 | ₩33,546 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩33,546 | ₩33,546 | ₩33,467 | ₩33,519 | -0.08% | 5.3천 |
|---|
| 2025.12.10 | ₩33,479 | ₩33,639 | ₩33,399 | ₩33,625 | +0.44% | 4천 |
|---|
| 2025.12.09 | ₩33,612 | ₩33,612 | ₩33,554 | ₩33,612 | 0.00% | 900 |
|---|
| 2025.12.08 | ₩33,498 | ₩33,532 | ₩33,372 | ₩33,532 | +0.10% | 3.7천 |
|---|
| 2025.12.05 | ₩33,512 | ₩33,532 | ₩33,399 | ₩33,532 | +0.06% | 2.5천 |
|---|
| 2025.12.04 | ₩33,385 | ₩33,519 | ₩33,385 | ₩33,519 | +0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩33,519 | ₩33,519 | ₩33,407 | ₩33,490 | -0.09% | 2천 |
|---|
| 2025.12.02 | ₩33,439 | ₩33,506 | ₩33,385 | ₩33,506 | +0.20% | 1.3만 |
|---|
| 2025.12.01 | ₩33,439 | ₩33,439 | ₩33,376 | ₩33,405 | -0.10% | 3.9천 |
|---|
| 2025.11.28 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩33,409 | ₩33,439 | ₩33,399 | ₩33,399 | -0.03% | 2.6천 |
|---|
| 2025.11.25 | ₩33,440 | ₩33,441 | ₩33,412 | ₩33,412 | -0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩33,399 | ₩33,479 | ₩33,399 | ₩33,399 | 0.00% | 1.9천 |
|---|
| 2025.11.21 | ₩33,436 | ₩33,439 | ₩33,412 | ₩33,439 | +0.01% | 1.5천 |
|---|
| 2025.11.20 | ₩33,444 | ₩33,479 | ₩33,412 | ₩33,425 | -0.06% | 4.6천 |
|---|
| 2025.11.19 | ₩33,452 | ₩33,479 | ₩33,399 | ₩33,432 | -0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩33,425 | ₩33,492 | ₩33,412 | ₩33,492 | +0.20% | 2.8천 |
|---|
| 2025.11.17 | ₩33,345 | ₩33,479 | ₩33,345 | ₩33,399 | +0.16% | 8천 |
|---|
| 2025.11.14 | ₩33,385 | ₩33,419 | ₩33,318 | ₩33,318 | -0.20% | 7.3천 |
|---|
| 2025.11.13 | ₩33,653 | ₩33,653 | ₩33,412 | ₩33,487 | -0.49% | 2.1만 |
|---|
| 2025.11.12 | ₩33,599 | ₩33,679 | ₩33,599 | ₩33,679 | +0.24% | 1.7천 |
|---|
| 2025.11.11 | ₩33,519 | ₩33,719 | ₩33,508 | ₩33,719 | +0.60% | 5천 |
|---|
| 2025.11.10 | ₩33,733 | ₩33,746 | ₩33,479 | ₩33,519 | -0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩33,746 | ₩33,746 | ₩33,679 | ₩33,746 | 0.00% | 2.4천 |
|---|
| 2025.11.06 | ₩33,532 | ₩33,559 | ₩33,479 | ₩33,479 | -0.16% | 6.9천 |
|---|
| 2025.11.05 | ₩33,532 | ₩33,532 | ₩33,510 | ₩33,524 | -0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,519 | ₩33,532 | ₩33,492 | ₩33,532 | +0.04% | 6.5천 |
|---|
| 2025.11.03 | ₩33,893 | ₩34,283 | ₩33,492 | ₩33,492 | -1.18% | 1.4만 |
|---|
| 2025.10.31 | ₩33,669 | ₩34,075 | ₩33,669 | ₩33,693 | +0.07% | 3.7천 |
|---|
| 2025.10.30 | ₩33,612 | ₩33,778 | ₩33,547 | ₩33,626 | +0.04% | 7천 |
|---|
| 2025.10.29 | ₩33,598 | ₩34,748 | ₩33,586 | ₩33,873 | +0.82% | 7.4천 |
|---|
| 2025.10.28 | ₩33,690 | ₩33,786 | ₩33,586 | ₩33,766 | +0.23% | 1.1만 |
|---|
| 2025.10.27 | ₩33,572 | ₩33,697 | ₩33,559 | ₩33,591 | +0.06% | 2.6만 |
|---|
| 2025.10.24 | ₩33,412 | ₩33,439 | ₩33,412 | ₩33,427 | +0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩33,345 | ₩33,439 | ₩33,345 | ₩33,412 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩33,439 | ₩33,439 | ₩33,292 | ₩33,359 | -0.24% | 8.9천 |
|---|
| 2025.10.21 | ₩33,322 | ₩33,439 | ₩33,322 | ₩33,372 | +0.15% | 9.4천 |
|---|
| 2025.10.20 | ₩33,332 | ₩33,412 | ₩33,292 | ₩33,318 | -0.04% | 9천 |
|---|
| 2025.10.17 | ₩33,305 | ₩33,305 | ₩33,051 | ₩33,292 | -0.04% | 6.6천 |
|---|
| 2025.10.16 | ₩33,345 | ₩33,363 | ₩33,212 | ₩33,345 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩33,278 | ₩33,412 | ₩33,051 | ₩33,332 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,452 | ₩33,532 | ₩33,372 | ₩33,452 | 0.00% | 9.7천 |
|---|
| 2025.10.13 | ₩33,479 | ₩33,479 | ₩33,292 | ₩33,455 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩33,479 | ₩33,479 | ₩33,278 | ₩33,448 | -0.09% | 1.3만 |
|---|