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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,197 | ₩33,363 | ₩32,862 | ₩33,291 | +0.28% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩33,130 | ₩33,438 | ₩32,929 | ₩33,277 | +0.45% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩33,432 | ₩33,479 | ₩33,241 | ₩33,264 | -0.50% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩33,465 | ₩33,532 | ₩33,264 | ₩33,452 | -0.04% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩33,438 | ₩33,613 | ₩33,318 | ₩33,475 | +0.11% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩33,438 | ₩33,465 | ₩33,291 | ₩33,398 | -0.12% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩33,532 | ₩33,680 | ₩33,251 | ₩33,398 | -0.40% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,664 |
| ₩33,170 |
| ₩33,664 |
| +0.39% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩33,733 | ₩33,854 | ₩33,540 | ₩33,540 | -0.57% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,881 | ₩34,022 | ₩33,693 | ₩33,774 | -0.32% | 4.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,948 | ₩34,055 | ₩33,640 | ₩33,680 | -0.79% | 7.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,968 | ₩34,324 | ₩33,599 | ₩33,626 | -1.01% | 7.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩34,008 | ₩34,337 | ₩33,613 | ₩33,961 | -0.14% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,680 | ₩34,337 | ₩33,666 | ₩33,787 | +0.32% | 9.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,814 | ₩33,814 | ₩33,666 | ₩33,666 | -0.44% | 3.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,599 | ₩33,814 | ₩33,599 | ₩33,814 | +0.64% | 7.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,801 | ₩33,827 | ₩33,666 | ₩33,760 | -0.12% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,814 | ₩33,827 | ₩33,733 | ₩33,827 | +0.04% | 2.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,640 | ₩33,827 | ₩33,640 | ₩33,814 | +0.52% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,660 | ₩33,660 | ₩33,331 | ₩33,640 | -0.06% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,599 | ₩33,774 | ₩33,291 | ₩33,660 | +0.18% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,519 | ₩33,814 | ₩33,519 | ₩33,787 | +0.80% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,599 | ₩33,814 | ₩33,532 | ₩33,814 | +0.64% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,465 | ₩33,921 | ₩33,465 | ₩33,572 | +0.32% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,532 | ₩33,599 | ₩33,465 | ₩33,599 | +0.20% | 9.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,291 | ₩33,599 | ₩33,184 | ₩33,499 | +0.62% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,264 | ₩33,425 | ₩33,116 | ₩33,251 | -0.04% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,251 | ₩33,532 | ₩32,690 | ₩33,076 | -0.52% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,996 | ₩33,197 | ₩32,727 | ₩33,036 | +0.12% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,283 | ₩34,592 | ₩32,687 | ₩32,727 | -4.54% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,868 | ₩34,874 | ₩33,720 | ₩34,192 | +0.96% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,613 | ₩34,230 | ₩33,613 | ₩33,935 | +0.96% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,740 | ₩33,948 | ₩33,532 | ₩33,599 | -0.42% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,975 | ₩33,975 | ₩33,532 | ₩33,666 | -0.91% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,787 | ₩33,935 | ₩33,652 | ₩33,801 | +0.04% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,862 | ₩34,136 | ₩33,626 | ₩33,801 | -0.18% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,733 | ₩34,552 | ₩33,693 | ₩34,552 | +2.43% | 3.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,787 | ₩34,806 | ₩33,733 | ₩33,841 | +0.16% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,666 | ₩33,921 | ₩33,599 | ₩33,801 | +0.40% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,801 | ₩33,868 | ₩33,613 | ₩33,770 | -0.09% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,599 | ₩33,868 | ₩33,599 | ₩33,835 | +0.70% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,579 | ₩33,693 | ₩33,519 | ₩33,579 | 0.00% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,626 | ₩33,739 | ₩33,452 | ₩33,571 | -0.16% | 6만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,618 | ₩33,774 | ₩33,492 | ₩33,666 | +0.14% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,559 | ₩33,653 | ₩33,496 | ₩33,653 | +0.28% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,519 | ₩33,599 | ₩33,505 | ₩33,505 | -0.04% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,465 | ₩33,613 | ₩33,465 | ₩33,559 | +0.28% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,854 | ₩33,868 | ₩33,438 | ₩33,438 | -1.23% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,015 | ₩34,407 | ₩33,599 | ₩33,868 | -0.43% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,693 | ₩34,874 | ₩33,668 | ₩33,814 | +0.36% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,452 | ₩33,559 | ₩33,412 | ₩33,547 | +0.28% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,599 | ₩33,653 | ₩33,170 | ₩33,412 | -0.56% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,599 | ₩33,599 | ₩33,398 | ₩33,568 | -0.09% | 1.3만 |
|---|