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 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 400 |
| 2026.10.08 | ₩32,967 | ₩33,100 | ₩32,967 | ₩33,100 | +0.41% | 2천 |
| 2026.10.07 | ₩32,973 | ₩33,266 | ₩32,766 | ₩32,900 | -0.22% | 3.4천 |
| 2026.10.06 | ₩33,060 | ₩33,154 | ₩32,927 | ₩33,020 | -0.12% | 5.8천 |
| 2026.10.05 | ₩33,100 | ₩33,143 | ₩33,047 | ₩33,047 | -0.16% | 4.7천 |
| 2026.10.02 | ₩33,301 | ₩33,341 | ₩33,047 | ₩33,181 | -0.36% | 4.2천 |
| 2026.10.01 | ₩33,234 | ₩33,264 | ₩33,087 | ₩33,264 | +0.09% | 900 |
| 2026.09.30 | ₩33,047 | ₩33,181 | ₩33,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,181 |
| +0.40% |
| 2.1천 |
| 2026.09.29 | ₩33,034 | ₩33,261 | ₩32,833 | ₩33,047 | +0.04% | 7천 |
|---|
| 2026.09.28 | ₩33,034 | ₩33,234 | ₩33,007 | ₩33,234 | +0.61% | 2.7천 |
|---|
| 2026.09.25 | ₩33,341 | ₩33,355 | ₩33,158 | ₩33,167 | -0.52% | 2.1천 |
|---|
| 2026.09.24 | ₩33,328 | ₩33,328 | ₩33,145 | ₩33,194 | -0.40% | 6.2천 |
|---|
| 2026.09.23 | ₩33,234 | ₩33,341 | ₩33,234 | ₩33,328 | +0.28% | 2.3만 |
|---|
| 2026.09.22 | ₩33,301 | ₩33,301 | ₩33,248 | ₩33,300 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩33,334 | ₩33,381 | ₩33,248 | ₩33,248 | -0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩33,435 | ₩33,435 | ₩33,234 | ₩33,355 | -0.24% | 4.1천 |
|---|
| 2026.09.17 | ₩33,355 | ₩33,401 | ₩33,355 | ₩33,401 | +0.14% | 3.1천 |
|---|
| 2026.09.16 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,278 | ₩33,301 | ₩33,167 | ₩33,261 | -0.05% | 4.4천 |
|---|
| 2026.09.14 | ₩33,368 | ₩33,435 | ₩33,368 | ₩33,408 | +0.12% | 3.2천 |
|---|
| 2026.09.11 | ₩33,395 | ₩33,395 | ₩33,221 | ₩33,377 | -0.05% | 1.9천 |
|---|
| 2026.09.10 | ₩33,421 | ₩33,502 | ₩33,301 | ₩33,328 | -0.28% | 2.6천 |
|---|
| 2026.09.09 | ₩33,355 | ₩33,515 | ₩33,355 | ₩33,395 | +0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩33,341 | ₩33,395 | ₩33,234 | ₩33,395 | +0.16% | 6.8천 |
|---|
| 2026.09.04 | ₩33,348 | ₩33,348 | ₩33,281 | ₩33,301 | -0.14% | 1.9천 |
|---|
| 2026.09.03 | ₩33,341 | ₩33,368 | ₩33,281 | ₩33,368 | +0.08% | 1.1천 |
|---|
| 2026.09.02 | ₩33,368 | ₩33,368 | ₩33,361 | ₩33,368 | 0.00% | 1.4천 |
|---|
| 2026.09.01 | ₩33,328 | ₩33,368 | ₩33,254 | ₩33,368 | +0.12% | 4.5천 |
|---|
| 2026.08.31 | ₩33,341 | ₩33,341 | ₩33,194 | ₩33,288 | -0.16% | 6천 |
|---|
| 2026.08.28 | ₩33,261 | ₩33,341 | ₩33,261 | ₩33,301 | +0.12% | 2.7천 |
|---|
| 2026.08.27 | ₩33,381 | ₩33,435 | ₩33,154 | ₩33,254 | -0.38% | 2.8만 |
|---|
| 2026.08.26 | ₩33,582 | ₩33,582 | ₩33,451 | ₩33,455 | -0.38% | 900 |
|---|
| 2026.08.25 | ₩33,435 | ₩33,568 | ₩33,435 | ₩33,568 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩33,435 | ₩33,532 | ₩33,274 | ₩33,274 | -0.48% | 1만 |
|---|
| 2026.08.21 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩33,381 | ₩33,408 | ₩33,381 | ₩33,408 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩33,435 | ₩33,435 | ₩33,074 | ₩33,381 | -0.16% | 8.6천 |
|---|
| 2026.08.18 | ₩33,502 | ₩33,502 | ₩33,274 | ₩33,355 | -0.44% | 5.5천 |
|---|
| 2026.08.17 | ₩33,435 | ₩33,475 | ₩33,435 | ₩33,466 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩33,568 | ₩33,568 | ₩33,443 | ₩33,443 | -0.37% | 500 |
|---|
| 2026.08.13 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩33,749 | ₩33,749 | ₩33,475 | ₩33,475 | -0.81% | 3.5천 |
|---|
| 2026.08.11 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,609 | ₩33,682 | ₩33,609 | ₩33,675 | +0.20% | 1.3천 |
|---|
| 2026.08.05 | ₩33,689 | ₩33,923 | ₩33,689 | ₩33,689 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩33,782 | ₩33,782 | ₩33,595 | ₩33,595 | -0.55% | 1.2천 |
|---|
| 2026.07.31 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩33,756 | ₩33,756 | ₩33,568 | ₩33,568 | -0.55% | 400 |
|---|
| 2026.07.29 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩33,609 | ₩33,609 | ₩33,568 | ₩33,568 | -0.12% | 600 |
|---|
| 2026.07.27 | ₩33,849 | ₩33,956 | ₩33,542 | ₩33,956 | +0.32% | 4.1천 |
|---|
| 2026.07.24 | ₩33,502 | ₩33,542 | ₩33,502 | ₩33,528 | +0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,542 | ₩34,224 | ₩33,542 | ₩34,224 | +2.03% | 1.7천 |
|---|
| 2026.07.20 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩34,023 | ₩34,037 | ₩33,863 | ₩33,863 | -0.47% | 3.1천 |
|---|
| 2026.07.16 | ₩34,184 | ₩34,184 | ₩33,843 | ₩33,843 | -1.00% | 4.8천 |
|---|
| 2026.07.15 | ₩33,555 | ₩33,568 | ₩33,515 | ₩33,515 | -0.12% | 600 |
|---|
| 2026.07.14 | ₩33,983 | ₩34,237 | ₩33,696 | ₩33,963 | -0.06% | 2.8천 |
|---|
| 2026.07.13 | ₩33,910 | ₩34,237 | ₩33,689 | ₩33,689 | -0.65% | 800 |
|---|
| 2026.07.10 | ₩33,609 | ₩34,237 | ₩33,609 | ₩33,689 | +0.24% | 7.2천 |
|---|
| 2026.07.09 | ₩33,568 | ₩33,582 | ₩33,568 | ₩33,582 | +0.04% | 400 |
|---|
| 2026.07.08 | ₩33,716 | ₩33,716 | ₩33,582 | ₩33,582 | -0.40% | 800 |
|---|
| 2026.07.07 | ₩33,690 | ₩33,690 | ₩33,568 | ₩33,568 | -0.36% | 500 |
|---|
| 2026.07.06 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩33,716 | ₩33,716 | ₩33,582 | ₩33,635 | -0.24% | 2천 |
|---|
| 2026.06.26 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,716 | ₩33,716 | ₩33,615 | ₩33,615 | -0.30% | 300 |
|---|
| 2026.06.24 | ₩33,635 | ₩33,662 | ₩33,550 | ₩33,550 | -0.25% | 4.3천 |
|---|
| 2026.06.23 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩33,502 | ₩33,617 | ₩33,502 | ₩33,539 | +0.11% | 2.7천 |
|---|
| 2026.06.18 | ₩33,675 | ₩33,675 | ₩33,649 | ₩33,662 | -0.04% | 2천 |
|---|
| 2026.06.17 | ₩33,729 | ₩33,729 | ₩33,682 | ₩33,682 | -0.14% | 1.9천 |
|---|
| 2026.06.16 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩33,702 | ₩33,702 | ₩33,568 | ₩33,568 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,682 | ₩33,682 | ₩33,635 | ₩33,682 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,729 | ₩33,729 | ₩33,716 | ₩33,716 | -0.04% | 1.1천 |
|---|
| 2026.06.09 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,716 | ₩33,729 | ₩33,716 | ₩33,729 | +0.04% | 500 |
|---|
| 2026.06.05 | ₩33,729 | ₩33,729 | ₩33,716 | ₩33,716 | -0.04% | 800 |
|---|
| 2026.06.04 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 2.2천 |
|---|
| 2026.06.03 | ₩33,675 | ₩33,675 | ₩33,568 | ₩33,568 | -0.32% | 2.8천 |
|---|
| 2026.06.02 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 5.3천 |
|---|
| 2026.06.01 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 1.7천 |
|---|
| 2026.05.28 | ₩33,435 | ₩33,515 | ₩33,435 | ₩33,488 | +0.16% | 1.9천 |
|---|
| 2026.05.27 | ₩33,408 | ₩33,515 | ₩33,234 | ₩33,461 | +0.16% | 8.7천 |
|---|
| 2026.05.26 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,470 | ₩33,562 | ₩33,470 | ₩33,562 | +0.28% | 800 |
|---|
| 2026.05.21 | ₩33,421 | ₩33,675 | ₩33,421 | ₩33,635 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩33,355 | ₩33,435 | ₩33,355 | ₩33,435 | +0.24% | 1.3천 |
|---|
| 2026.05.19 | ₩33,435 | ₩33,508 | ₩33,194 | ₩33,408 | -0.08% | 9.8천 |
|---|
| 2026.05.18 | ₩33,502 | ₩33,570 | ₩33,435 | ₩33,435 | -0.20% | 4.9천 |
|---|
| 2026.05.15 | ₩33,435 | ₩33,689 | ₩33,435 | ₩33,689 | +0.76% | 5.2천 |
|---|
| 2026.05.14 | ₩33,575 | ₩33,575 | ₩33,502 | ₩33,502 | -0.22% | 3.8천 |
|---|
| 2026.05.13 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 1.5천 |
|---|
| 2026.05.11 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 4.7천 |
|---|
| 2026.05.08 | ₩33,635 | ₩33,716 | ₩33,635 | ₩33,716 | +0.24% | 600 |
|---|
| 2026.05.07 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩33,488 | ₩33,568 | ₩33,435 | ₩33,528 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩33,502 | ₩33,502 | ₩33,437 | ₩33,502 | 0.00% | 2.1천 |
|---|
| 2026.05.04 | ₩33,502 | ₩33,502 | ₩33,487 | ₩33,502 | 0.00% | 6.3천 |
|---|
| 2026.05.01 | ₩33,682 | ₩33,682 | ₩33,461 | ₩33,475 | -0.62% | 6.6천 |
|---|
| 2026.04.30 | ₩33,435 | ₩33,502 | ₩33,421 | ₩33,502 | +0.20% | 7.7천 |
|---|
| 2026.04.29 | ₩33,502 | ₩33,502 | ₩33,435 | ₩33,488 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩33,823 | ₩33,823 | ₩33,651 | ₩33,702 | -0.36% | 4.1천 |
|---|
| 2026.04.27 | ₩33,368 | ₩33,502 | ₩33,368 | ₩33,488 | +0.36% | 2.4천 |
|---|
| 2026.04.24 | ₩33,435 | ₩33,502 | ₩33,368 | ₩33,502 | +0.20% | 3.8천 |
|---|
| 2026.04.23 | ₩33,448 | ₩33,502 | ₩33,448 | ₩33,502 | +0.16% | 1.8천 |
|---|
| 2026.04.22 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩33,435 | ₩33,502 | ₩33,428 | ₩33,428 | -0.02% | 1.4천 |
|---|
| 2026.04.17 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩33,381 | ₩33,502 | ₩33,368 | ₩33,502 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩33,355 | ₩33,435 | ₩33,355 | ₩33,395 | +0.12% | 1.6천 |
|---|
| 2026.04.14 | ₩33,455 | ₩33,502 | ₩33,435 | ₩33,435 | -0.06% | 3.2천 |
|---|
| 2026.04.13 | ₩33,194 | ₩33,435 | ₩33,087 | ₩33,435 | +0.73% | 7.4천 |
|---|
| 2026.04.10 | ₩33,167 | ₩33,328 | ₩33,114 | ₩33,154 | -0.04% | 1.5만 |
|---|
| 2026.04.09 | ₩33,167 | ₩33,167 | ₩33,094 | ₩33,167 | 0.00% | 1.6천 |
|---|
| 2026.04.08 | ₩33,020 | ₩33,234 | ₩33,020 | ₩33,193 | +0.52% | 2.1천 |
|---|
| 2026.04.07 | ₩33,328 | ₩33,328 | ₩33,167 | ₩33,167 | -0.48% | 7.2천 |
|---|
| 2026.04.06 | ₩33,167 | ₩33,167 | ₩33,076 | ₩33,141 | -0.08% | 3.3천 |
|---|
| 2026.04.02 | ₩33,013 | ₩33,034 | ₩32,961 | ₩32,980 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩32,873 | ₩33,007 | ₩32,779 | ₩32,900 | +0.08% | 3.7천 |
|---|
| 2026.03.31 | ₩32,927 | ₩33,435 | ₩32,595 | ₩32,636 | -0.88% | 1만 |
|---|
| 2026.03.30 | ₩33,154 | ₩33,154 | ₩32,833 | ₩32,900 | -0.77% | 2.7천 |
|---|
| 2026.03.27 | ₩32,873 | ₩32,967 | ₩32,833 | ₩32,940 | +0.20% | 2.4천 |
|---|
| 2026.03.26 | ₩33,087 | ₩33,087 | ₩32,882 | ₩32,953 | -0.40% | 2.2천 |
|---|
| 2026.03.25 | ₩32,766 | ₩33,100 | ₩32,766 | ₩33,074 | +0.94% | 1.2천 |
|---|
| 2026.03.24 | ₩32,873 | ₩33,034 | ₩32,873 | ₩33,034 | +0.49% | 5.7천 |
|---|
| 2026.03.23 | ₩32,900 | ₩33,087 | ₩32,632 | ₩32,846 | -0.16% | 8천 |
|---|
| 2026.03.20 | ₩33,274 | ₩33,368 | ₩32,592 | ₩32,632 | -1.93% | 1.5만 |
|---|
| 2026.03.19 | ₩33,301 | ₩33,368 | ₩33,264 | ₩33,334 | +0.10% | 4천 |
|---|
| 2026.03.18 | ₩33,421 | ₩33,435 | ₩32,592 | ₩33,234 | -0.56% | 1.5만 |
|---|
| 2026.03.17 | ₩33,635 | ₩34,037 | ₩33,355 | ₩33,368 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩34,184 | ₩34,491 | ₩33,896 | ₩33,896 | -0.84% | 2.1천 |
|---|
| 2026.03.13 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩34,130 | ₩34,130 | ₩34,093 | ₩34,093 | -0.11% | 1.7천 |
|---|
| 2026.03.11 | ₩34,344 | ₩34,772 | ₩33,622 | ₩33,702 | -1.87% | 9.1천 |
|---|
| 2026.03.10 | ₩33,836 | ₩34,244 | ₩33,769 | ₩33,770 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩33,769 | ₩34,077 | ₩33,769 | ₩33,876 | +0.32% | 6.5천 |
|---|
| 2026.03.06 | ₩33,844 | ₩34,130 | ₩33,582 | ₩33,836 | -0.02% | 2.3만 |
|---|
| 2026.03.05 | ₩33,675 | ₩33,796 | ₩33,675 | ₩33,769 | +0.28% | 5.6천 |
|---|
| 2026.03.04 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,555 | ₩33,756 | ₩33,555 | ₩33,689 | +0.40% | 1.3천 |
|---|
| 2026.03.02 | ₩33,515 | ₩33,809 | ₩33,515 | ₩33,568 | +0.16% | 1.3천 |
|---|
| 2026.02.27 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 5.4천 |
|---|
| 2026.02.26 | ₩33,542 | ₩33,689 | ₩33,490 | ₩33,502 | -0.12% | 6.1천 |
|---|
| 2026.02.25 | ₩33,587 | ₩33,716 | ₩33,528 | ₩33,542 | -0.14% | 5.5천 |
|---|
| 2026.02.24 | ₩33,769 | ₩33,769 | ₩33,689 | ₩33,689 | -0.24% | 5.6천 |
|---|
| 2026.02.23 | ₩33,642 | ₩33,849 | ₩33,435 | ₩33,567 | -0.22% | 5.9천 |
|---|
| 2026.02.20 | ₩33,441 | ₩33,568 | ₩33,441 | ₩33,568 | +0.38% | 2.8천 |
|---|
| 2026.02.19 | ₩33,756 | ₩33,756 | ₩33,435 | ₩33,552 | -0.60% | 5.6천 |
|---|
| 2026.02.18 | ₩33,689 | ₩33,756 | ₩33,689 | ₩33,756 | +0.20% | 6.2천 |
|---|
| 2026.02.17 | ₩33,876 | ₩33,876 | ₩33,702 | ₩33,702 | -0.51% | 6.9천 |
|---|
| 2026.02.13 | ₩33,554 | ₩33,836 | ₩33,554 | ₩33,702 | +0.44% | 5.6천 |
|---|
| 2026.02.12 | ₩33,675 | ₩33,784 | ₩33,675 | ₩33,784 | +0.32% | 1.2천 |
|---|
| 2026.02.11 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩33,689 | ₩33,722 | ₩33,622 | ₩33,669 | -0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩33,689 | ₩33,702 | ₩33,595 | ₩33,702 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩33,782 | ₩33,782 | ₩33,582 | ₩33,702 | -0.24% | 4.6만 |
|---|
| 2026.02.05 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩34,022 | ₩34,022 | ₩33,609 | ₩33,609 | -1.21% | 800 |
|---|
| 2026.02.03 | ₩33,635 | ₩34,037 | ₩33,528 | ₩33,823 | +0.56% | 3.7천 |
|---|
| 2026.02.02 | ₩33,764 | ₩33,836 | ₩33,568 | ₩33,609 | -0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩33,702 | ₩34,451 | ₩33,702 | ₩34,451 | +2.22% | 6.1천 |
|---|
| 2026.01.29 | ₩33,769 | ₩33,769 | ₩33,595 | ₩33,697 | -0.21% | 4.4천 |
|---|
| 2026.01.28 | ₩33,689 | ₩34,251 | ₩33,689 | ₩33,769 | +0.24% | 3.6천 |
|---|
| 2026.01.27 | ₩33,903 | ₩33,903 | ₩33,595 | ₩33,689 | -0.63% | 1.4만 |
|---|
| 2026.01.26 | ₩33,635 | ₩33,970 | ₩33,635 | ₩33,943 | +0.91% | 5.3천 |
|---|
| 2026.01.23 | ₩33,809 | ₩33,823 | ₩33,742 | ₩33,742 | -0.20% | 2.7천 |
|---|
| 2026.01.22 | ₩33,769 | ₩34,705 | ₩33,769 | ₩33,809 | +0.12% | 2.2만 |
|---|
| 2026.01.21 | ₩33,769 | ₩33,823 | ₩33,745 | ₩33,796 | +0.08% | 2.8천 |
|---|
| 2026.01.20 | ₩33,689 | ₩33,769 | ₩33,635 | ₩33,769 | +0.24% | 8.9천 |
|---|
| 2026.01.16 | ₩33,702 | ₩33,702 | ₩33,670 | ₩33,702 | 0.00% | 5.6천 |
|---|
| 2026.01.15 | ₩33,502 | ₩33,823 | ₩33,502 | ₩33,662 | +0.48% | 3.7천 |
|---|
| 2026.01.14 | ₩33,702 | ₩33,702 | ₩33,667 | ₩33,675 | -0.08% | 1.3만 |
|---|
| 2026.01.13 | ₩33,742 | ₩33,789 | ₩33,716 | ₩33,789 | +0.14% | 7.2천 |
|---|
| 2026.01.12 | ₩33,568 | ₩33,675 | ₩33,568 | ₩33,662 | +0.28% | 5.2천 |
|---|
| 2026.01.09 | ₩33,595 | ₩33,702 | ₩33,582 | ₩33,671 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩33,609 | ₩33,702 | ₩33,609 | ₩33,702 | +0.28% | 2천 |
|---|
| 2026.01.07 | ₩33,568 | ₩33,582 | ₩33,515 | ₩33,568 | 0.00% | 5.4천 |
|---|
| 2026.01.06 | ₩33,675 | ₩33,748 | ₩33,635 | ₩33,748 | +0.21% | 1.7천 |
|---|
| 2026.01.05 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,742 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩33,769 | ₩33,769 | ₩33,675 | ₩33,737 | -0.10% | 4.4천 |
|---|
| 2025.12.31 | ₩33,649 | ₩33,756 | ₩33,649 | ₩33,756 | +0.32% | 5.8천 |
|---|
| 2025.12.30 | ₩33,675 | ₩33,756 | ₩33,675 | ₩33,716 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩33,502 | ₩33,702 | ₩33,502 | ₩33,702 | +0.60% | 1.1만 |
|---|
| 2025.12.26 | ₩33,475 | ₩33,502 | ₩33,435 | ₩33,482 | +0.02% | 7.9천 |
|---|
| 2025.12.24 | ₩33,581 | ₩33,581 | ₩33,464 | ₩33,464 | -0.35% | 1.9천 |
|---|
| 2025.12.23 | ₩33,531 | ₩33,595 | ₩33,488 | ₩33,582 | +0.15% | 8.9천 |
|---|
| 2025.12.22 | ₩33,482 | ₩33,502 | ₩33,421 | ₩33,478 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩33,502 | ₩33,502 | ₩33,435 | ₩33,474 | -0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩33,595 | ₩33,595 | ₩33,461 | ₩33,461 | -0.40% | 1.3만 |
|---|
| 2025.12.17 | ₩33,609 | ₩33,622 | ₩33,515 | ₩33,622 | +0.04% | 2.4천 |
|---|
| 2025.12.16 | ₩33,475 | ₩33,622 | ₩33,475 | ₩33,594 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩33,528 | ₩33,641 | ₩33,355 | ₩33,515 | -0.04% | 3.1만 |
|---|
| 2025.12.12 | ₩33,568 | ₩33,675 | ₩33,494 | ₩33,568 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩33,568 | ₩33,568 | ₩33,490 | ₩33,542 | -0.08% | 5.3천 |
|---|
| 2025.12.10 | ₩33,502 | ₩33,662 | ₩33,421 | ₩33,647 | +0.44% | 4천 |
|---|
| 2025.12.09 | ₩33,635 | ₩33,635 | ₩33,577 | ₩33,635 | 0.00% | 900 |
|---|
| 2025.12.08 | ₩33,520 | ₩33,555 | ₩33,395 | ₩33,555 | +0.10% | 3.7천 |
|---|
| 2025.12.05 | ₩33,535 | ₩33,555 | ₩33,421 | ₩33,555 | +0.06% | 2.5천 |
|---|
| 2025.12.04 | ₩33,408 | ₩33,542 | ₩33,408 | ₩33,542 | +0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩33,542 | ₩33,542 | ₩33,429 | ₩33,512 | -0.09% | 2천 |
|---|
| 2025.12.02 | ₩33,461 | ₩33,528 | ₩33,408 | ₩33,528 | +0.20% | 1.3만 |
|---|
| 2025.12.01 | ₩33,461 | ₩33,461 | ₩33,399 | ₩33,428 | -0.10% | 3.9천 |
|---|
| 2025.11.28 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩33,432 | ₩33,461 | ₩33,421 | ₩33,421 | -0.03% | 2.6천 |
|---|
| 2025.11.25 | ₩33,463 | ₩33,464 | ₩33,435 | ₩33,435 | -0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩33,421 | ₩33,502 | ₩33,421 | ₩33,421 | 0.00% | 1.9천 |
|---|
| 2025.11.21 | ₩33,459 | ₩33,461 | ₩33,435 | ₩33,461 | +0.01% | 1.5천 |
|---|
| 2025.11.20 | ₩33,467 | ₩33,502 | ₩33,435 | ₩33,448 | -0.06% | 4.6천 |
|---|
| 2025.11.19 | ₩33,475 | ₩33,502 | ₩33,421 | ₩33,455 | -0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩33,448 | ₩33,515 | ₩33,435 | ₩33,515 | +0.20% | 2.8천 |
|---|
| 2025.11.17 | ₩33,368 | ₩33,502 | ₩33,368 | ₩33,421 | +0.16% | 8천 |
|---|
| 2025.11.14 | ₩33,408 | ₩33,441 | ₩33,341 | ₩33,341 | -0.20% | 7.3천 |
|---|
| 2025.11.13 | ₩33,675 | ₩33,675 | ₩33,435 | ₩33,510 | -0.49% | 2.1만 |
|---|
| 2025.11.12 | ₩33,622 | ₩33,702 | ₩33,622 | ₩33,702 | +0.24% | 1.7천 |
|---|
| 2025.11.11 | ₩33,542 | ₩33,742 | ₩33,531 | ₩33,742 | +0.60% | 5천 |
|---|
| 2025.11.10 | ₩33,756 | ₩33,769 | ₩33,502 | ₩33,542 | -0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,769 | 0.00% | 2.4천 |
|---|
| 2025.11.06 | ₩33,555 | ₩33,582 | ₩33,502 | ₩33,502 | -0.16% | 6.9천 |
|---|
| 2025.11.05 | ₩33,555 | ₩33,555 | ₩33,532 | ₩33,547 | -0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,542 | ₩33,555 | ₩33,515 | ₩33,555 | +0.04% | 6.5천 |
|---|
| 2025.11.03 | ₩33,916 | ₩34,307 | ₩33,515 | ₩33,515 | -1.18% | 1.4만 |
|---|
| 2025.10.31 | ₩33,692 | ₩34,098 | ₩33,692 | ₩33,716 | +0.07% | 3.7천 |
|---|
| 2025.10.30 | ₩33,635 | ₩33,801 | ₩33,570 | ₩33,649 | +0.04% | 7천 |
|---|
| 2025.10.29 | ₩33,621 | ₩34,772 | ₩33,609 | ₩33,896 | +0.82% | 7.4천 |
|---|
| 2025.10.28 | ₩33,713 | ₩33,809 | ₩33,609 | ₩33,789 | +0.23% | 1.1만 |
|---|
| 2025.10.27 | ₩33,595 | ₩33,720 | ₩33,582 | ₩33,614 | +0.06% | 2.6만 |
|---|
| 2025.10.24 | ₩33,435 | ₩33,461 | ₩33,435 | ₩33,449 | +0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩33,368 | ₩33,461 | ₩33,368 | ₩33,435 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩33,461 | ₩33,461 | ₩33,314 | ₩33,381 | -0.24% | 8.9천 |
|---|
| 2025.10.21 | ₩33,345 | ₩33,461 | ₩33,345 | ₩33,395 | +0.15% | 9.4천 |
|---|
| 2025.10.20 | ₩33,355 | ₩33,435 | ₩33,314 | ₩33,341 | -0.04% | 9천 |
|---|
| 2025.10.17 | ₩33,328 | ₩33,328 | ₩33,074 | ₩33,314 | -0.04% | 6.6천 |
|---|
| 2025.10.16 | ₩33,368 | ₩33,385 | ₩33,234 | ₩33,368 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩33,301 | ₩33,435 | ₩33,074 | ₩33,355 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,475 | ₩33,555 | ₩33,395 | ₩33,475 | 0.00% | 9.7천 |
|---|
| 2025.10.13 | ₩33,502 | ₩33,502 | ₩33,314 | ₩33,478 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩33,502 | ₩33,502 | ₩33,301 | ₩33,471 | -0.09% | 1.3만 |
|---|