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 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 400 |
| 2026.10.08 | ₩32,925 | ₩33,058 | ₩32,925 | ₩33,058 | +0.41% | 2천 |
| 2026.10.07 | ₩32,931 | ₩33,224 | ₩32,724 | ₩32,858 | -0.22% | 3.4천 |
| 2026.10.06 | ₩33,018 | ₩33,112 | ₩32,884 | ₩32,978 | -0.12% | 5.8천 |
| 2026.10.05 | ₩33,058 | ₩33,101 | ₩33,005 | ₩33,005 | -0.16% | 4.7천 |
| 2026.10.02 | ₩33,258 | ₩33,299 | ₩33,005 | ₩33,138 | -0.36% | 4.2천 |
| 2026.10.01 | ₩33,192 | ₩33,221 | ₩33,045 | ₩33,221 | +0.09% | 900 |
| 2026.09.30 | ₩33,005 | ₩33,138 | ₩32,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,138 |
| +0.40% |
| 2.1천 |
| 2026.09.29 | ₩32,991 | ₩33,218 | ₩32,791 | ₩33,005 | +0.04% | 7천 |
|---|
| 2026.09.28 | ₩32,991 | ₩33,192 | ₩32,965 | ₩33,192 | +0.61% | 2.7천 |
|---|
| 2026.09.25 | ₩33,299 | ₩33,312 | ₩33,116 | ₩33,125 | -0.52% | 2.1천 |
|---|
| 2026.09.24 | ₩33,285 | ₩33,285 | ₩33,102 | ₩33,152 | -0.40% | 6.2천 |
|---|
| 2026.09.23 | ₩33,192 | ₩33,299 | ₩33,192 | ₩33,285 | +0.28% | 2.3만 |
|---|
| 2026.09.22 | ₩33,258 | ₩33,258 | ₩33,205 | ₩33,257 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩33,292 | ₩33,339 | ₩33,205 | ₩33,205 | -0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩33,392 | ₩33,392 | ₩33,192 | ₩33,312 | -0.24% | 4.1천 |
|---|
| 2026.09.17 | ₩33,312 | ₩33,359 | ₩33,312 | ₩33,359 | +0.14% | 3.1천 |
|---|
| 2026.09.16 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,236 | ₩33,258 | ₩33,125 | ₩33,218 | -0.05% | 4.4천 |
|---|
| 2026.09.14 | ₩33,325 | ₩33,392 | ₩33,325 | ₩33,365 | +0.12% | 3.2천 |
|---|
| 2026.09.11 | ₩33,352 | ₩33,352 | ₩33,178 | ₩33,335 | -0.05% | 1.9천 |
|---|
| 2026.09.10 | ₩33,379 | ₩33,459 | ₩33,258 | ₩33,285 | -0.28% | 2.6천 |
|---|
| 2026.09.09 | ₩33,312 | ₩33,472 | ₩33,312 | ₩33,352 | +0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩33,299 | ₩33,352 | ₩33,192 | ₩33,352 | +0.16% | 6.8천 |
|---|
| 2026.09.04 | ₩33,305 | ₩33,305 | ₩33,238 | ₩33,258 | -0.14% | 1.9천 |
|---|
| 2026.09.03 | ₩33,299 | ₩33,325 | ₩33,238 | ₩33,325 | +0.08% | 1.1천 |
|---|
| 2026.09.02 | ₩33,325 | ₩33,325 | ₩33,319 | ₩33,325 | 0.00% | 1.4천 |
|---|
| 2026.09.01 | ₩33,285 | ₩33,325 | ₩33,212 | ₩33,325 | +0.12% | 4.5천 |
|---|
| 2026.08.31 | ₩33,299 | ₩33,299 | ₩33,152 | ₩33,245 | -0.16% | 6천 |
|---|
| 2026.08.28 | ₩33,218 | ₩33,299 | ₩33,218 | ₩33,258 | +0.12% | 2.7천 |
|---|
| 2026.08.27 | ₩33,339 | ₩33,392 | ₩33,112 | ₩33,212 | -0.38% | 2.8만 |
|---|
| 2026.08.26 | ₩33,539 | ₩33,539 | ₩33,408 | ₩33,412 | -0.38% | 900 |
|---|
| 2026.08.25 | ₩33,392 | ₩33,526 | ₩33,392 | ₩33,526 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩33,392 | ₩33,490 | ₩33,232 | ₩33,232 | -0.48% | 1만 |
|---|
| 2026.08.21 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩33,339 | ₩33,365 | ₩33,339 | ₩33,365 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩33,392 | ₩33,392 | ₩33,031 | ₩33,339 | -0.16% | 8.6천 |
|---|
| 2026.08.18 | ₩33,459 | ₩33,459 | ₩33,232 | ₩33,312 | -0.44% | 5.5천 |
|---|
| 2026.08.17 | ₩33,392 | ₩33,432 | ₩33,392 | ₩33,423 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩33,526 | ₩33,526 | ₩33,400 | ₩33,400 | -0.37% | 500 |
|---|
| 2026.08.13 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩33,706 | ₩33,706 | ₩33,432 | ₩33,432 | -0.81% | 3.5천 |
|---|
| 2026.08.11 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,566 | ₩33,639 | ₩33,566 | ₩33,632 | +0.20% | 1.3천 |
|---|
| 2026.08.05 | ₩33,646 | ₩33,880 | ₩33,646 | ₩33,646 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩33,739 | ₩33,739 | ₩33,552 | ₩33,552 | -0.55% | 1.2천 |
|---|
| 2026.07.31 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩33,713 | ₩33,713 | ₩33,526 | ₩33,526 | -0.55% | 400 |
|---|
| 2026.07.29 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩33,566 | ₩33,566 | ₩33,526 | ₩33,526 | -0.12% | 600 |
|---|
| 2026.07.27 | ₩33,806 | ₩33,913 | ₩33,499 | ₩33,913 | +0.32% | 4.1천 |
|---|
| 2026.07.24 | ₩33,459 | ₩33,499 | ₩33,459 | ₩33,485 | +0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,499 | ₩34,180 | ₩33,499 | ₩34,180 | +2.03% | 1.7천 |
|---|
| 2026.07.20 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩33,980 | ₩33,993 | ₩33,819 | ₩33,819 | -0.47% | 3.1천 |
|---|
| 2026.07.16 | ₩34,140 | ₩34,140 | ₩33,799 | ₩33,799 | -1.00% | 4.8천 |
|---|
| 2026.07.15 | ₩33,512 | ₩33,526 | ₩33,472 | ₩33,472 | -0.12% | 600 |
|---|
| 2026.07.14 | ₩33,940 | ₩34,193 | ₩33,652 | ₩33,920 | -0.06% | 2.8천 |
|---|
| 2026.07.13 | ₩33,866 | ₩34,193 | ₩33,646 | ₩33,646 | -0.65% | 800 |
|---|
| 2026.07.10 | ₩33,566 | ₩34,193 | ₩33,566 | ₩33,646 | +0.24% | 7.2천 |
|---|
| 2026.07.09 | ₩33,526 | ₩33,539 | ₩33,526 | ₩33,539 | +0.04% | 400 |
|---|
| 2026.07.08 | ₩33,672 | ₩33,672 | ₩33,539 | ₩33,539 | -0.40% | 800 |
|---|
| 2026.07.07 | ₩33,647 | ₩33,647 | ₩33,526 | ₩33,526 | -0.36% | 500 |
|---|
| 2026.07.06 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩33,672 | ₩33,672 | ₩33,539 | ₩33,592 | -0.24% | 2천 |
|---|
| 2026.06.26 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,672 | ₩33,672 | ₩33,572 | ₩33,572 | -0.30% | 300 |
|---|
| 2026.06.24 | ₩33,592 | ₩33,619 | ₩33,507 | ₩33,507 | -0.25% | 4.3천 |
|---|
| 2026.06.23 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩33,459 | ₩33,574 | ₩33,459 | ₩33,496 | +0.11% | 2.7천 |
|---|
| 2026.06.18 | ₩33,632 | ₩33,632 | ₩33,606 | ₩33,619 | -0.04% | 2천 |
|---|
| 2026.06.17 | ₩33,686 | ₩33,686 | ₩33,639 | ₩33,639 | -0.14% | 1.9천 |
|---|
| 2026.06.16 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩33,659 | ₩33,659 | ₩33,526 | ₩33,526 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,639 | ₩33,639 | ₩33,592 | ₩33,639 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,686 | ₩33,686 | ₩33,672 | ₩33,672 | -0.04% | 1.1천 |
|---|
| 2026.06.09 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,672 | ₩33,686 | ₩33,672 | ₩33,686 | +0.04% | 500 |
|---|
| 2026.06.05 | ₩33,686 | ₩33,686 | ₩33,672 | ₩33,672 | -0.04% | 800 |
|---|
| 2026.06.04 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 2.2천 |
|---|
| 2026.06.03 | ₩33,632 | ₩33,632 | ₩33,526 | ₩33,526 | -0.32% | 2.8천 |
|---|
| 2026.06.02 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 5.3천 |
|---|
| 2026.06.01 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 1.7천 |
|---|
| 2026.05.28 | ₩33,392 | ₩33,472 | ₩33,392 | ₩33,445 | +0.16% | 1.9천 |
|---|
| 2026.05.27 | ₩33,365 | ₩33,472 | ₩33,192 | ₩33,419 | +0.16% | 8.7천 |
|---|
| 2026.05.26 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,427 | ₩33,519 | ₩33,427 | ₩33,519 | +0.28% | 800 |
|---|
| 2026.05.21 | ₩33,379 | ₩33,632 | ₩33,379 | ₩33,592 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩33,312 | ₩33,392 | ₩33,312 | ₩33,392 | +0.24% | 1.3천 |
|---|
| 2026.05.19 | ₩33,392 | ₩33,465 | ₩33,152 | ₩33,365 | -0.08% | 9.8천 |
|---|
| 2026.05.18 | ₩33,459 | ₩33,527 | ₩33,392 | ₩33,392 | -0.20% | 4.9천 |
|---|
| 2026.05.15 | ₩33,392 | ₩33,646 | ₩33,392 | ₩33,646 | +0.76% | 5.2천 |
|---|
| 2026.05.14 | ₩33,532 | ₩33,532 | ₩33,459 | ₩33,459 | -0.22% | 3.8천 |
|---|
| 2026.05.13 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 1.5천 |
|---|
| 2026.05.11 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 4.7천 |
|---|
| 2026.05.08 | ₩33,592 | ₩33,672 | ₩33,592 | ₩33,672 | +0.24% | 600 |
|---|
| 2026.05.07 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩33,445 | ₩33,526 | ₩33,392 | ₩33,485 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩33,459 | ₩33,459 | ₩33,395 | ₩33,459 | 0.00% | 2.1천 |
|---|
| 2026.05.04 | ₩33,459 | ₩33,459 | ₩33,444 | ₩33,459 | 0.00% | 6.3천 |
|---|
| 2026.05.01 | ₩33,639 | ₩33,639 | ₩33,419 | ₩33,432 | -0.62% | 6.6천 |
|---|
| 2026.04.30 | ₩33,392 | ₩33,459 | ₩33,379 | ₩33,459 | +0.20% | 7.7천 |
|---|
| 2026.04.29 | ₩33,459 | ₩33,459 | ₩33,392 | ₩33,445 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩33,779 | ₩33,779 | ₩33,608 | ₩33,659 | -0.36% | 4.1천 |
|---|
| 2026.04.27 | ₩33,325 | ₩33,459 | ₩33,325 | ₩33,445 | +0.36% | 2.4천 |
|---|
| 2026.04.24 | ₩33,392 | ₩33,459 | ₩33,325 | ₩33,459 | +0.20% | 3.8천 |
|---|
| 2026.04.23 | ₩33,405 | ₩33,459 | ₩33,405 | ₩33,459 | +0.16% | 1.8천 |
|---|
| 2026.04.22 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩33,392 | ₩33,459 | ₩33,385 | ₩33,385 | -0.02% | 1.4천 |
|---|
| 2026.04.17 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩33,339 | ₩33,459 | ₩33,325 | ₩33,459 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩33,312 | ₩33,392 | ₩33,312 | ₩33,352 | +0.12% | 1.6천 |
|---|
| 2026.04.14 | ₩33,412 | ₩33,459 | ₩33,392 | ₩33,392 | -0.06% | 3.2천 |
|---|
| 2026.04.13 | ₩33,152 | ₩33,392 | ₩33,045 | ₩33,392 | +0.73% | 7.4천 |
|---|
| 2026.04.10 | ₩33,125 | ₩33,285 | ₩33,071 | ₩33,112 | -0.04% | 1.5만 |
|---|
| 2026.04.09 | ₩33,125 | ₩33,125 | ₩33,051 | ₩33,125 | 0.00% | 1.6천 |
|---|
| 2026.04.08 | ₩32,978 | ₩33,192 | ₩32,978 | ₩33,150 | +0.52% | 2.1천 |
|---|
| 2026.04.07 | ₩33,285 | ₩33,285 | ₩33,125 | ₩33,125 | -0.48% | 7.2천 |
|---|
| 2026.04.06 | ₩33,125 | ₩33,125 | ₩33,034 | ₩33,098 | -0.08% | 3.3천 |
|---|
| 2026.04.02 | ₩32,971 | ₩32,991 | ₩32,919 | ₩32,938 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩32,831 | ₩32,965 | ₩32,738 | ₩32,858 | +0.08% | 3.7천 |
|---|
| 2026.03.31 | ₩32,884 | ₩33,392 | ₩32,553 | ₩32,595 | -0.88% | 1만 |
|---|
| 2026.03.30 | ₩33,112 | ₩33,112 | ₩32,791 | ₩32,858 | -0.77% | 2.7천 |
|---|
| 2026.03.27 | ₩32,831 | ₩32,925 | ₩32,791 | ₩32,898 | +0.20% | 2.4천 |
|---|
| 2026.03.26 | ₩33,045 | ₩33,045 | ₩32,840 | ₩32,911 | -0.40% | 2.2천 |
|---|
| 2026.03.25 | ₩32,724 | ₩33,058 | ₩32,724 | ₩33,031 | +0.94% | 1.2천 |
|---|
| 2026.03.24 | ₩32,831 | ₩32,991 | ₩32,831 | ₩32,991 | +0.49% | 5.7천 |
|---|
| 2026.03.23 | ₩32,858 | ₩33,045 | ₩32,591 | ₩32,804 | -0.16% | 8천 |
|---|
| 2026.03.20 | ₩33,232 | ₩33,325 | ₩32,551 | ₩32,591 | -1.93% | 1.5만 |
|---|
| 2026.03.19 | ₩33,258 | ₩33,325 | ₩33,221 | ₩33,292 | +0.10% | 4천 |
|---|
| 2026.03.18 | ₩33,379 | ₩33,392 | ₩32,551 | ₩33,192 | -0.56% | 1.5만 |
|---|
| 2026.03.17 | ₩33,592 | ₩33,993 | ₩33,312 | ₩33,325 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩34,140 | ₩34,447 | ₩33,853 | ₩33,853 | -0.84% | 2.1천 |
|---|
| 2026.03.13 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩34,087 | ₩34,087 | ₩34,049 | ₩34,049 | -0.11% | 1.7천 |
|---|
| 2026.03.11 | ₩34,300 | ₩34,728 | ₩33,579 | ₩33,659 | -1.87% | 9.1천 |
|---|
| 2026.03.10 | ₩33,793 | ₩34,200 | ₩33,726 | ₩33,727 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩33,726 | ₩34,033 | ₩33,726 | ₩33,833 | +0.32% | 6.5천 |
|---|
| 2026.03.06 | ₩33,801 | ₩34,087 | ₩33,539 | ₩33,793 | -0.02% | 2.3만 |
|---|
| 2026.03.05 | ₩33,632 | ₩33,753 | ₩33,632 | ₩33,726 | +0.28% | 5.6천 |
|---|
| 2026.03.04 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,512 | ₩33,713 | ₩33,512 | ₩33,646 | +0.40% | 1.3천 |
|---|
| 2026.03.02 | ₩33,472 | ₩33,766 | ₩33,472 | ₩33,526 | +0.16% | 1.3천 |
|---|
| 2026.02.27 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 5.4천 |
|---|
| 2026.02.26 | ₩33,499 | ₩33,646 | ₩33,447 | ₩33,459 | -0.12% | 6.1천 |
|---|
| 2026.02.25 | ₩33,544 | ₩33,672 | ₩33,485 | ₩33,499 | -0.14% | 5.5천 |
|---|
| 2026.02.24 | ₩33,726 | ₩33,726 | ₩33,646 | ₩33,646 | -0.24% | 5.6천 |
|---|
| 2026.02.23 | ₩33,599 | ₩33,806 | ₩33,392 | ₩33,524 | -0.22% | 5.9천 |
|---|
| 2026.02.20 | ₩33,399 | ₩33,526 | ₩33,399 | ₩33,526 | +0.38% | 2.8천 |
|---|
| 2026.02.19 | ₩33,713 | ₩33,713 | ₩33,392 | ₩33,510 | -0.60% | 5.6천 |
|---|
| 2026.02.18 | ₩33,646 | ₩33,713 | ₩33,646 | ₩33,713 | +0.20% | 6.2천 |
|---|
| 2026.02.17 | ₩33,833 | ₩33,833 | ₩33,659 | ₩33,659 | -0.51% | 6.9천 |
|---|
| 2026.02.13 | ₩33,511 | ₩33,793 | ₩33,511 | ₩33,659 | +0.44% | 5.6천 |
|---|
| 2026.02.12 | ₩33,632 | ₩33,741 | ₩33,632 | ₩33,741 | +0.32% | 1.2천 |
|---|
| 2026.02.11 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩33,646 | ₩33,679 | ₩33,579 | ₩33,626 | -0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩33,646 | ₩33,659 | ₩33,552 | ₩33,659 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩33,739 | ₩33,739 | ₩33,539 | ₩33,659 | -0.24% | 4.6만 |
|---|
| 2026.02.05 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩33,978 | ₩33,978 | ₩33,566 | ₩33,566 | -1.21% | 800 |
|---|
| 2026.02.03 | ₩33,592 | ₩33,993 | ₩33,485 | ₩33,779 | +0.56% | 3.7천 |
|---|
| 2026.02.02 | ₩33,721 | ₩33,793 | ₩33,526 | ₩33,566 | -0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩33,659 | ₩34,407 | ₩33,659 | ₩34,407 | +2.22% | 6.1천 |
|---|
| 2026.01.29 | ₩33,726 | ₩33,726 | ₩33,552 | ₩33,654 | -0.21% | 4.4천 |
|---|
| 2026.01.28 | ₩33,646 | ₩34,207 | ₩33,646 | ₩33,726 | +0.24% | 3.6천 |
|---|
| 2026.01.27 | ₩33,859 | ₩33,859 | ₩33,552 | ₩33,646 | -0.63% | 1.4만 |
|---|
| 2026.01.26 | ₩33,592 | ₩33,926 | ₩33,592 | ₩33,900 | +0.91% | 5.3천 |
|---|
| 2026.01.23 | ₩33,766 | ₩33,779 | ₩33,699 | ₩33,699 | -0.20% | 2.7천 |
|---|
| 2026.01.22 | ₩33,726 | ₩34,661 | ₩33,726 | ₩33,766 | +0.12% | 2.2만 |
|---|
| 2026.01.21 | ₩33,726 | ₩33,779 | ₩33,702 | ₩33,753 | +0.08% | 2.8천 |
|---|
| 2026.01.20 | ₩33,646 | ₩33,726 | ₩33,592 | ₩33,726 | +0.24% | 8.9천 |
|---|
| 2026.01.16 | ₩33,659 | ₩33,659 | ₩33,627 | ₩33,659 | 0.00% | 5.6천 |
|---|
| 2026.01.15 | ₩33,459 | ₩33,779 | ₩33,459 | ₩33,619 | +0.48% | 3.7천 |
|---|
| 2026.01.14 | ₩33,659 | ₩33,659 | ₩33,624 | ₩33,632 | -0.08% | 1.3만 |
|---|
| 2026.01.13 | ₩33,699 | ₩33,746 | ₩33,672 | ₩33,746 | +0.14% | 7.2천 |
|---|
| 2026.01.12 | ₩33,526 | ₩33,632 | ₩33,526 | ₩33,619 | +0.28% | 5.2천 |
|---|
| 2026.01.09 | ₩33,552 | ₩33,659 | ₩33,539 | ₩33,628 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩33,566 | ₩33,659 | ₩33,566 | ₩33,659 | +0.28% | 2천 |
|---|
| 2026.01.07 | ₩33,526 | ₩33,539 | ₩33,472 | ₩33,526 | 0.00% | 5.4천 |
|---|
| 2026.01.06 | ₩33,632 | ₩33,705 | ₩33,592 | ₩33,705 | +0.21% | 1.7천 |
|---|
| 2026.01.05 | ₩33,659 | ₩33,726 | ₩33,659 | ₩33,699 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩33,726 | ₩33,726 | ₩33,632 | ₩33,694 | -0.10% | 4.4천 |
|---|
| 2025.12.31 | ₩33,606 | ₩33,713 | ₩33,606 | ₩33,713 | +0.32% | 5.8천 |
|---|
| 2025.12.30 | ₩33,632 | ₩33,713 | ₩33,632 | ₩33,672 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩33,459 | ₩33,659 | ₩33,459 | ₩33,659 | +0.60% | 1.1만 |
|---|
| 2025.12.26 | ₩33,432 | ₩33,459 | ₩33,392 | ₩33,439 | +0.02% | 7.9천 |
|---|
| 2025.12.24 | ₩33,538 | ₩33,538 | ₩33,421 | ₩33,421 | -0.35% | 1.9천 |
|---|
| 2025.12.23 | ₩33,488 | ₩33,552 | ₩33,445 | ₩33,539 | +0.15% | 8.9천 |
|---|
| 2025.12.22 | ₩33,439 | ₩33,459 | ₩33,379 | ₩33,435 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩33,459 | ₩33,459 | ₩33,392 | ₩33,431 | -0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩33,552 | ₩33,552 | ₩33,419 | ₩33,419 | -0.40% | 1.3만 |
|---|
| 2025.12.17 | ₩33,566 | ₩33,579 | ₩33,472 | ₩33,579 | +0.04% | 2.4천 |
|---|
| 2025.12.16 | ₩33,432 | ₩33,579 | ₩33,432 | ₩33,551 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩33,485 | ₩33,598 | ₩33,312 | ₩33,472 | -0.04% | 3.1만 |
|---|
| 2025.12.12 | ₩33,526 | ₩33,632 | ₩33,451 | ₩33,526 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩33,526 | ₩33,526 | ₩33,447 | ₩33,499 | -0.08% | 5.3천 |
|---|
| 2025.12.10 | ₩33,459 | ₩33,619 | ₩33,379 | ₩33,604 | +0.44% | 4천 |
|---|
| 2025.12.09 | ₩33,592 | ₩33,592 | ₩33,534 | ₩33,592 | 0.00% | 900 |
|---|
| 2025.12.08 | ₩33,477 | ₩33,512 | ₩33,352 | ₩33,512 | +0.10% | 3.7천 |
|---|
| 2025.12.05 | ₩33,492 | ₩33,512 | ₩33,379 | ₩33,512 | +0.06% | 2.5천 |
|---|
| 2025.12.04 | ₩33,365 | ₩33,499 | ₩33,365 | ₩33,499 | +0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩33,499 | ₩33,499 | ₩33,387 | ₩33,469 | -0.09% | 2천 |
|---|
| 2025.12.02 | ₩33,419 | ₩33,485 | ₩33,365 | ₩33,485 | +0.20% | 1.3만 |
|---|
| 2025.12.01 | ₩33,419 | ₩33,419 | ₩33,356 | ₩33,385 | -0.10% | 3.9천 |
|---|
| 2025.11.28 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩33,389 | ₩33,419 | ₩33,379 | ₩33,379 | -0.03% | 2.6천 |
|---|
| 2025.11.25 | ₩33,420 | ₩33,421 | ₩33,392 | ₩33,392 | -0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩33,379 | ₩33,459 | ₩33,379 | ₩33,379 | 0.00% | 1.9천 |
|---|
| 2025.11.21 | ₩33,416 | ₩33,419 | ₩33,392 | ₩33,419 | +0.01% | 1.5천 |
|---|
| 2025.11.20 | ₩33,424 | ₩33,459 | ₩33,392 | ₩33,405 | -0.06% | 4.6천 |
|---|
| 2025.11.19 | ₩33,432 | ₩33,459 | ₩33,379 | ₩33,412 | -0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩33,405 | ₩33,472 | ₩33,392 | ₩33,472 | +0.20% | 2.8천 |
|---|
| 2025.11.17 | ₩33,325 | ₩33,459 | ₩33,325 | ₩33,379 | +0.16% | 8천 |
|---|
| 2025.11.14 | ₩33,365 | ₩33,399 | ₩33,299 | ₩33,299 | -0.20% | 7.3천 |
|---|
| 2025.11.13 | ₩33,632 | ₩33,632 | ₩33,392 | ₩33,467 | -0.49% | 2.1만 |
|---|
| 2025.11.12 | ₩33,579 | ₩33,659 | ₩33,579 | ₩33,659 | +0.24% | 1.7천 |
|---|
| 2025.11.11 | ₩33,499 | ₩33,699 | ₩33,488 | ₩33,699 | +0.60% | 5천 |
|---|
| 2025.11.10 | ₩33,713 | ₩33,726 | ₩33,459 | ₩33,499 | -0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩33,726 | ₩33,726 | ₩33,659 | ₩33,726 | 0.00% | 2.4천 |
|---|
| 2025.11.06 | ₩33,512 | ₩33,539 | ₩33,459 | ₩33,459 | -0.16% | 6.9천 |
|---|
| 2025.11.05 | ₩33,512 | ₩33,512 | ₩33,490 | ₩33,504 | -0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,499 | ₩33,512 | ₩33,472 | ₩33,512 | +0.04% | 6.5천 |
|---|
| 2025.11.03 | ₩33,873 | ₩34,263 | ₩33,472 | ₩33,472 | -1.18% | 1.4만 |
|---|
| 2025.10.31 | ₩33,648 | ₩34,054 | ₩33,648 | ₩33,672 | +0.07% | 3.7천 |
|---|
| 2025.10.30 | ₩33,592 | ₩33,758 | ₩33,527 | ₩33,606 | +0.04% | 7천 |
|---|
| 2025.10.29 | ₩33,578 | ₩34,728 | ₩33,566 | ₩33,853 | +0.82% | 7.4천 |
|---|
| 2025.10.28 | ₩33,670 | ₩33,766 | ₩33,566 | ₩33,746 | +0.23% | 1.1만 |
|---|
| 2025.10.27 | ₩33,552 | ₩33,676 | ₩33,539 | ₩33,571 | +0.06% | 2.6만 |
|---|
| 2025.10.24 | ₩33,392 | ₩33,419 | ₩33,392 | ₩33,407 | +0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩33,325 | ₩33,419 | ₩33,325 | ₩33,392 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩33,419 | ₩33,419 | ₩33,272 | ₩33,339 | -0.24% | 8.9천 |
|---|
| 2025.10.21 | ₩33,303 | ₩33,419 | ₩33,303 | ₩33,352 | +0.15% | 9.4천 |
|---|
| 2025.10.20 | ₩33,312 | ₩33,392 | ₩33,272 | ₩33,299 | -0.04% | 9천 |
|---|
| 2025.10.17 | ₩33,285 | ₩33,285 | ₩33,031 | ₩33,272 | -0.04% | 6.6천 |
|---|
| 2025.10.16 | ₩33,325 | ₩33,343 | ₩33,192 | ₩33,325 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩33,258 | ₩33,392 | ₩33,031 | ₩33,312 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,432 | ₩33,512 | ₩33,352 | ₩33,432 | 0.00% | 9.7천 |
|---|
| 2025.10.13 | ₩33,459 | ₩33,459 | ₩33,272 | ₩33,435 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩33,459 | ₩33,459 | ₩33,258 | ₩33,428 | -0.09% | 1.3만 |
|---|