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 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 400 |
| 2026.10.08 | ₩32,976 | ₩33,110 | ₩32,976 | ₩33,110 | +0.41% | 2천 |
| 2026.10.07 | ₩32,983 | ₩33,276 | ₩32,776 | ₩32,909 | -0.22% | 3.4천 |
| 2026.10.06 | ₩33,070 | ₩33,164 | ₩32,936 | ₩33,030 | -0.12% | 5.8천 |
| 2026.10.05 | ₩33,110 | ₩33,153 | ₩33,057 | ₩33,057 | -0.16% | 4.7천 |
| 2026.10.02 | ₩33,311 | ₩33,351 | ₩33,057 | ₩33,190 | -0.36% | 4.2천 |
| 2026.10.01 | ₩33,244 | ₩33,273 | ₩33,097 | ₩33,273 | +0.09% | 900 |
| 2026.09.30 | ₩33,057 | ₩33,190 | ₩33,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,190 |
| +0.40% |
| 2.1천 |
| 2026.09.29 | ₩33,043 | ₩33,271 | ₩32,842 | ₩33,057 | +0.04% | 7천 |
|---|
| 2026.09.28 | ₩33,043 | ₩33,244 | ₩33,016 | ₩33,244 | +0.61% | 2.7천 |
|---|
| 2026.09.25 | ₩33,351 | ₩33,364 | ₩33,168 | ₩33,177 | -0.52% | 2.1천 |
|---|
| 2026.09.24 | ₩33,337 | ₩33,337 | ₩33,154 | ₩33,204 | -0.40% | 6.2천 |
|---|
| 2026.09.23 | ₩33,244 | ₩33,351 | ₩33,244 | ₩33,337 | +0.28% | 2.3만 |
|---|
| 2026.09.22 | ₩33,311 | ₩33,311 | ₩33,257 | ₩33,309 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩33,344 | ₩33,391 | ₩33,257 | ₩33,257 | -0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩33,445 | ₩33,445 | ₩33,244 | ₩33,364 | -0.24% | 4.1천 |
|---|
| 2026.09.17 | ₩33,364 | ₩33,411 | ₩33,364 | ₩33,411 | +0.14% | 3.1천 |
|---|
| 2026.09.16 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,288 | ₩33,311 | ₩33,177 | ₩33,271 | -0.05% | 4.4천 |
|---|
| 2026.09.14 | ₩33,378 | ₩33,445 | ₩33,378 | ₩33,418 | +0.12% | 3.2천 |
|---|
| 2026.09.11 | ₩33,404 | ₩33,404 | ₩33,230 | ₩33,387 | -0.05% | 1.9천 |
|---|
| 2026.09.10 | ₩33,431 | ₩33,511 | ₩33,311 | ₩33,337 | -0.28% | 2.6천 |
|---|
| 2026.09.09 | ₩33,364 | ₩33,525 | ₩33,364 | ₩33,404 | +0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩33,351 | ₩33,404 | ₩33,244 | ₩33,404 | +0.16% | 6.8천 |
|---|
| 2026.09.04 | ₩33,358 | ₩33,358 | ₩33,291 | ₩33,311 | -0.14% | 1.9천 |
|---|
| 2026.09.03 | ₩33,351 | ₩33,378 | ₩33,291 | ₩33,378 | +0.08% | 1.1천 |
|---|
| 2026.09.02 | ₩33,378 | ₩33,378 | ₩33,371 | ₩33,378 | 0.00% | 1.4천 |
|---|
| 2026.09.01 | ₩33,337 | ₩33,378 | ₩33,264 | ₩33,378 | +0.12% | 4.5천 |
|---|
| 2026.08.31 | ₩33,351 | ₩33,351 | ₩33,204 | ₩33,297 | -0.16% | 6천 |
|---|
| 2026.08.28 | ₩33,271 | ₩33,351 | ₩33,271 | ₩33,311 | +0.12% | 2.7천 |
|---|
| 2026.08.27 | ₩33,391 | ₩33,445 | ₩33,164 | ₩33,264 | -0.38% | 2.8만 |
|---|
| 2026.08.26 | ₩33,592 | ₩33,592 | ₩33,461 | ₩33,465 | -0.38% | 900 |
|---|
| 2026.08.25 | ₩33,445 | ₩33,578 | ₩33,445 | ₩33,578 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩33,445 | ₩33,542 | ₩33,284 | ₩33,284 | -0.48% | 1만 |
|---|
| 2026.08.21 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩33,391 | ₩33,418 | ₩33,391 | ₩33,418 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩33,445 | ₩33,445 | ₩33,083 | ₩33,391 | -0.16% | 8.6천 |
|---|
| 2026.08.18 | ₩33,511 | ₩33,511 | ₩33,284 | ₩33,364 | -0.44% | 5.5천 |
|---|
| 2026.08.17 | ₩33,445 | ₩33,485 | ₩33,445 | ₩33,475 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩33,578 | ₩33,578 | ₩33,453 | ₩33,453 | -0.37% | 500 |
|---|
| 2026.08.13 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩33,759 | ₩33,759 | ₩33,485 | ₩33,485 | -0.81% | 3.5천 |
|---|
| 2026.08.11 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,618 | ₩33,692 | ₩33,618 | ₩33,685 | +0.20% | 1.3천 |
|---|
| 2026.08.05 | ₩33,699 | ₩33,933 | ₩33,699 | ₩33,699 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩33,792 | ₩33,792 | ₩33,605 | ₩33,605 | -0.55% | 1.2천 |
|---|
| 2026.07.31 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩33,766 | ₩33,766 | ₩33,578 | ₩33,578 | -0.55% | 400 |
|---|
| 2026.07.29 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩33,618 | ₩33,618 | ₩33,578 | ₩33,578 | -0.12% | 600 |
|---|
| 2026.07.27 | ₩33,859 | ₩33,966 | ₩33,552 | ₩33,966 | +0.32% | 4.1천 |
|---|
| 2026.07.24 | ₩33,511 | ₩33,552 | ₩33,511 | ₩33,538 | +0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩34,234 | ₩34,234 | ₩34,234 | ₩34,234 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,552 | ₩34,234 | ₩33,552 | ₩34,234 | +2.03% | 1.7천 |
|---|
| 2026.07.20 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩34,033 | ₩34,047 | ₩33,873 | ₩33,873 | -0.47% | 3.1천 |
|---|
| 2026.07.16 | ₩34,194 | ₩34,194 | ₩33,853 | ₩33,853 | -1.00% | 4.8천 |
|---|
| 2026.07.15 | ₩33,565 | ₩33,578 | ₩33,525 | ₩33,525 | -0.12% | 600 |
|---|
| 2026.07.14 | ₩33,993 | ₩34,247 | ₩33,705 | ₩33,973 | -0.06% | 2.8천 |
|---|
| 2026.07.13 | ₩33,919 | ₩34,247 | ₩33,699 | ₩33,699 | -0.65% | 800 |
|---|
| 2026.07.10 | ₩33,618 | ₩34,247 | ₩33,618 | ₩33,699 | +0.24% | 7.2천 |
|---|
| 2026.07.09 | ₩33,578 | ₩33,592 | ₩33,578 | ₩33,592 | +0.04% | 400 |
|---|
| 2026.07.08 | ₩33,725 | ₩33,725 | ₩33,592 | ₩33,592 | -0.40% | 800 |
|---|
| 2026.07.07 | ₩33,700 | ₩33,700 | ₩33,578 | ₩33,578 | -0.36% | 500 |
|---|
| 2026.07.06 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩33,725 | ₩33,725 | ₩33,592 | ₩33,645 | -0.24% | 2천 |
|---|
| 2026.06.26 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,725 | ₩33,725 | ₩33,625 | ₩33,625 | -0.30% | 300 |
|---|
| 2026.06.24 | ₩33,645 | ₩33,672 | ₩33,560 | ₩33,560 | -0.25% | 4.3천 |
|---|
| 2026.06.23 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩33,511 | ₩33,626 | ₩33,511 | ₩33,549 | +0.11% | 2.7천 |
|---|
| 2026.06.18 | ₩33,685 | ₩33,685 | ₩33,659 | ₩33,672 | -0.04% | 2천 |
|---|
| 2026.06.17 | ₩33,739 | ₩33,739 | ₩33,692 | ₩33,692 | -0.14% | 1.9천 |
|---|
| 2026.06.16 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩33,712 | ₩33,712 | ₩33,578 | ₩33,578 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,692 | ₩33,692 | ₩33,645 | ₩33,692 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,739 | ₩33,739 | ₩33,725 | ₩33,725 | -0.04% | 1.1천 |
|---|
| 2026.06.09 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,725 | ₩33,739 | ₩33,725 | ₩33,739 | +0.04% | 500 |
|---|
| 2026.06.05 | ₩33,739 | ₩33,739 | ₩33,725 | ₩33,725 | -0.04% | 800 |
|---|
| 2026.06.04 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 2.2천 |
|---|
| 2026.06.03 | ₩33,685 | ₩33,685 | ₩33,578 | ₩33,578 | -0.32% | 2.8천 |
|---|
| 2026.06.02 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 5.3천 |
|---|
| 2026.06.01 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 1.7천 |
|---|
| 2026.05.28 | ₩33,445 | ₩33,525 | ₩33,445 | ₩33,498 | +0.16% | 1.9천 |
|---|
| 2026.05.27 | ₩33,418 | ₩33,525 | ₩33,244 | ₩33,471 | +0.16% | 8.7천 |
|---|
| 2026.05.26 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,479 | ₩33,572 | ₩33,479 | ₩33,572 | +0.28% | 800 |
|---|
| 2026.05.21 | ₩33,431 | ₩33,685 | ₩33,431 | ₩33,645 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩33,364 | ₩33,445 | ₩33,364 | ₩33,445 | +0.24% | 1.3천 |
|---|
| 2026.05.19 | ₩33,445 | ₩33,518 | ₩33,204 | ₩33,418 | -0.08% | 9.8천 |
|---|
| 2026.05.18 | ₩33,511 | ₩33,580 | ₩33,445 | ₩33,445 | -0.20% | 4.9천 |
|---|
| 2026.05.15 | ₩33,445 | ₩33,699 | ₩33,445 | ₩33,699 | +0.76% | 5.2천 |
|---|
| 2026.05.14 | ₩33,585 | ₩33,585 | ₩33,511 | ₩33,511 | -0.22% | 3.8천 |
|---|
| 2026.05.13 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 1.5천 |
|---|
| 2026.05.11 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 4.7천 |
|---|
| 2026.05.08 | ₩33,645 | ₩33,725 | ₩33,645 | ₩33,725 | +0.24% | 600 |
|---|
| 2026.05.07 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩33,498 | ₩33,578 | ₩33,445 | ₩33,538 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩33,511 | ₩33,511 | ₩33,447 | ₩33,511 | 0.00% | 2.1천 |
|---|
| 2026.05.04 | ₩33,511 | ₩33,511 | ₩33,497 | ₩33,511 | 0.00% | 6.3천 |
|---|
| 2026.05.01 | ₩33,692 | ₩33,692 | ₩33,471 | ₩33,485 | -0.62% | 6.6천 |
|---|
| 2026.04.30 | ₩33,445 | ₩33,511 | ₩33,431 | ₩33,511 | +0.20% | 7.7천 |
|---|
| 2026.04.29 | ₩33,511 | ₩33,511 | ₩33,445 | ₩33,498 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩33,832 | ₩33,832 | ₩33,661 | ₩33,712 | -0.36% | 4.1천 |
|---|
| 2026.04.27 | ₩33,378 | ₩33,511 | ₩33,378 | ₩33,498 | +0.36% | 2.4천 |
|---|
| 2026.04.24 | ₩33,445 | ₩33,511 | ₩33,378 | ₩33,511 | +0.20% | 3.8천 |
|---|
| 2026.04.23 | ₩33,458 | ₩33,511 | ₩33,458 | ₩33,511 | +0.16% | 1.8천 |
|---|
| 2026.04.22 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩33,445 | ₩33,511 | ₩33,438 | ₩33,438 | -0.02% | 1.4천 |
|---|
| 2026.04.17 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩33,391 | ₩33,511 | ₩33,378 | ₩33,511 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩33,364 | ₩33,445 | ₩33,364 | ₩33,404 | +0.12% | 1.6천 |
|---|
| 2026.04.14 | ₩33,465 | ₩33,511 | ₩33,445 | ₩33,445 | -0.06% | 3.2천 |
|---|
| 2026.04.13 | ₩33,204 | ₩33,445 | ₩33,097 | ₩33,445 | +0.73% | 7.4천 |
|---|
| 2026.04.10 | ₩33,177 | ₩33,337 | ₩33,123 | ₩33,164 | -0.04% | 1.5만 |
|---|
| 2026.04.09 | ₩33,177 | ₩33,177 | ₩33,103 | ₩33,177 | 0.00% | 1.6천 |
|---|
| 2026.04.08 | ₩33,030 | ₩33,244 | ₩33,030 | ₩33,202 | +0.52% | 2.1천 |
|---|
| 2026.04.07 | ₩33,337 | ₩33,337 | ₩33,177 | ₩33,177 | -0.48% | 7.2천 |
|---|
| 2026.04.06 | ₩33,177 | ₩33,177 | ₩33,086 | ₩33,150 | -0.08% | 3.3천 |
|---|
| 2026.04.02 | ₩33,023 | ₩33,043 | ₩32,971 | ₩32,990 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩32,883 | ₩33,016 | ₩32,789 | ₩32,909 | +0.08% | 3.7천 |
|---|
| 2026.03.31 | ₩32,936 | ₩33,445 | ₩32,604 | ₩32,646 | -0.88% | 1만 |
|---|
| 2026.03.30 | ₩33,164 | ₩33,164 | ₩32,842 | ₩32,909 | -0.77% | 2.7천 |
|---|
| 2026.03.27 | ₩32,883 | ₩32,976 | ₩32,842 | ₩32,950 | +0.20% | 2.4천 |
|---|
| 2026.03.26 | ₩33,097 | ₩33,097 | ₩32,892 | ₩32,963 | -0.40% | 2.2천 |
|---|
| 2026.03.25 | ₩32,776 | ₩33,110 | ₩32,776 | ₩33,083 | +0.94% | 1.2천 |
|---|
| 2026.03.24 | ₩32,883 | ₩33,043 | ₩32,883 | ₩33,043 | +0.49% | 5.7천 |
|---|
| 2026.03.23 | ₩32,909 | ₩33,097 | ₩32,642 | ₩32,856 | -0.16% | 8천 |
|---|
| 2026.03.20 | ₩33,284 | ₩33,378 | ₩32,602 | ₩32,642 | -1.93% | 1.5만 |
|---|
| 2026.03.19 | ₩33,311 | ₩33,378 | ₩33,273 | ₩33,344 | +0.10% | 4천 |
|---|
| 2026.03.18 | ₩33,431 | ₩33,445 | ₩32,602 | ₩33,244 | -0.56% | 1.5만 |
|---|
| 2026.03.17 | ₩33,645 | ₩34,047 | ₩33,364 | ₩33,378 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩34,194 | ₩34,501 | ₩33,906 | ₩33,906 | -0.84% | 2.1천 |
|---|
| 2026.03.13 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩34,140 | ₩34,140 | ₩34,103 | ₩34,103 | -0.11% | 1.7천 |
|---|
| 2026.03.11 | ₩34,354 | ₩34,782 | ₩33,632 | ₩33,712 | -1.87% | 9.1천 |
|---|
| 2026.03.10 | ₩33,846 | ₩34,254 | ₩33,779 | ₩33,780 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩33,779 | ₩34,087 | ₩33,779 | ₩33,886 | +0.32% | 6.5천 |
|---|
| 2026.03.06 | ₩33,854 | ₩34,140 | ₩33,592 | ₩33,846 | -0.02% | 2.3만 |
|---|
| 2026.03.05 | ₩33,685 | ₩33,806 | ₩33,685 | ₩33,779 | +0.28% | 5.6천 |
|---|
| 2026.03.04 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,565 | ₩33,766 | ₩33,565 | ₩33,699 | +0.40% | 1.3천 |
|---|
| 2026.03.02 | ₩33,525 | ₩33,819 | ₩33,525 | ₩33,578 | +0.16% | 1.3천 |
|---|
| 2026.02.27 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 5.4천 |
|---|
| 2026.02.26 | ₩33,552 | ₩33,699 | ₩33,499 | ₩33,511 | -0.12% | 6.1천 |
|---|
| 2026.02.25 | ₩33,597 | ₩33,725 | ₩33,538 | ₩33,552 | -0.14% | 5.5천 |
|---|
| 2026.02.24 | ₩33,779 | ₩33,779 | ₩33,699 | ₩33,699 | -0.24% | 5.6천 |
|---|
| 2026.02.23 | ₩33,652 | ₩33,859 | ₩33,445 | ₩33,577 | -0.22% | 5.9천 |
|---|
| 2026.02.20 | ₩33,451 | ₩33,578 | ₩33,451 | ₩33,578 | +0.38% | 2.8천 |
|---|
| 2026.02.19 | ₩33,766 | ₩33,766 | ₩33,445 | ₩33,562 | -0.60% | 5.6천 |
|---|
| 2026.02.18 | ₩33,699 | ₩33,766 | ₩33,699 | ₩33,766 | +0.20% | 6.2천 |
|---|
| 2026.02.17 | ₩33,886 | ₩33,886 | ₩33,712 | ₩33,712 | -0.51% | 6.9천 |
|---|
| 2026.02.13 | ₩33,564 | ₩33,846 | ₩33,564 | ₩33,712 | +0.44% | 5.6천 |
|---|
| 2026.02.12 | ₩33,685 | ₩33,794 | ₩33,685 | ₩33,794 | +0.32% | 1.2천 |
|---|
| 2026.02.11 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩33,699 | ₩33,732 | ₩33,632 | ₩33,679 | -0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩33,699 | ₩33,712 | ₩33,605 | ₩33,712 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩33,792 | ₩33,792 | ₩33,592 | ₩33,712 | -0.24% | 4.6만 |
|---|
| 2026.02.05 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩34,032 | ₩34,032 | ₩33,618 | ₩33,618 | -1.21% | 800 |
|---|
| 2026.02.03 | ₩33,645 | ₩34,047 | ₩33,538 | ₩33,832 | +0.56% | 3.7천 |
|---|
| 2026.02.02 | ₩33,774 | ₩33,846 | ₩33,578 | ₩33,618 | -0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩33,712 | ₩34,461 | ₩33,712 | ₩34,461 | +2.22% | 6.1천 |
|---|
| 2026.01.29 | ₩33,779 | ₩33,779 | ₩33,605 | ₩33,707 | -0.21% | 4.4천 |
|---|
| 2026.01.28 | ₩33,699 | ₩34,261 | ₩33,699 | ₩33,779 | +0.24% | 3.6천 |
|---|
| 2026.01.27 | ₩33,913 | ₩33,913 | ₩33,605 | ₩33,699 | -0.63% | 1.4만 |
|---|
| 2026.01.26 | ₩33,645 | ₩33,980 | ₩33,645 | ₩33,953 | +0.91% | 5.3천 |
|---|
| 2026.01.23 | ₩33,819 | ₩33,832 | ₩33,752 | ₩33,752 | -0.20% | 2.7천 |
|---|
| 2026.01.22 | ₩33,779 | ₩34,715 | ₩33,779 | ₩33,819 | +0.12% | 2.2만 |
|---|
| 2026.01.21 | ₩33,779 | ₩33,832 | ₩33,755 | ₩33,806 | +0.08% | 2.8천 |
|---|
| 2026.01.20 | ₩33,699 | ₩33,779 | ₩33,645 | ₩33,779 | +0.24% | 8.9천 |
|---|
| 2026.01.16 | ₩33,712 | ₩33,712 | ₩33,680 | ₩33,712 | 0.00% | 5.6천 |
|---|
| 2026.01.15 | ₩33,511 | ₩33,832 | ₩33,511 | ₩33,672 | +0.48% | 3.7천 |
|---|
| 2026.01.14 | ₩33,712 | ₩33,712 | ₩33,677 | ₩33,685 | -0.08% | 1.3만 |
|---|
| 2026.01.13 | ₩33,752 | ₩33,799 | ₩33,725 | ₩33,799 | +0.14% | 7.2천 |
|---|
| 2026.01.12 | ₩33,578 | ₩33,685 | ₩33,578 | ₩33,672 | +0.28% | 5.2천 |
|---|
| 2026.01.09 | ₩33,605 | ₩33,712 | ₩33,592 | ₩33,681 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩33,618 | ₩33,712 | ₩33,618 | ₩33,712 | +0.28% | 2천 |
|---|
| 2026.01.07 | ₩33,578 | ₩33,592 | ₩33,525 | ₩33,578 | 0.00% | 5.4천 |
|---|
| 2026.01.06 | ₩33,685 | ₩33,758 | ₩33,645 | ₩33,758 | +0.21% | 1.7천 |
|---|
| 2026.01.05 | ₩33,712 | ₩33,779 | ₩33,712 | ₩33,752 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩33,779 | ₩33,779 | ₩33,685 | ₩33,747 | -0.10% | 4.4천 |
|---|
| 2025.12.31 | ₩33,659 | ₩33,766 | ₩33,659 | ₩33,766 | +0.32% | 5.8천 |
|---|
| 2025.12.30 | ₩33,685 | ₩33,766 | ₩33,685 | ₩33,725 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩33,511 | ₩33,712 | ₩33,511 | ₩33,712 | +0.60% | 1.1만 |
|---|
| 2025.12.26 | ₩33,485 | ₩33,511 | ₩33,445 | ₩33,491 | +0.02% | 7.9천 |
|---|
| 2025.12.24 | ₩33,590 | ₩33,590 | ₩33,474 | ₩33,474 | -0.35% | 1.9천 |
|---|
| 2025.12.23 | ₩33,541 | ₩33,605 | ₩33,498 | ₩33,592 | +0.15% | 8.9천 |
|---|
| 2025.12.22 | ₩33,491 | ₩33,511 | ₩33,431 | ₩33,487 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩33,511 | ₩33,511 | ₩33,445 | ₩33,483 | -0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩33,605 | ₩33,605 | ₩33,471 | ₩33,471 | -0.40% | 1.3만 |
|---|
| 2025.12.17 | ₩33,618 | ₩33,632 | ₩33,525 | ₩33,632 | +0.04% | 2.4천 |
|---|
| 2025.12.16 | ₩33,485 | ₩33,632 | ₩33,485 | ₩33,604 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩33,538 | ₩33,651 | ₩33,364 | ₩33,525 | -0.04% | 3.1만 |
|---|
| 2025.12.12 | ₩33,578 | ₩33,685 | ₩33,503 | ₩33,578 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩33,578 | ₩33,578 | ₩33,499 | ₩33,552 | -0.08% | 5.3천 |
|---|
| 2025.12.10 | ₩33,511 | ₩33,672 | ₩33,431 | ₩33,657 | +0.44% | 4천 |
|---|
| 2025.12.09 | ₩33,645 | ₩33,645 | ₩33,586 | ₩33,645 | 0.00% | 900 |
|---|
| 2025.12.08 | ₩33,530 | ₩33,565 | ₩33,404 | ₩33,565 | +0.10% | 3.7천 |
|---|
| 2025.12.05 | ₩33,545 | ₩33,565 | ₩33,431 | ₩33,565 | +0.06% | 2.5천 |
|---|
| 2025.12.04 | ₩33,418 | ₩33,552 | ₩33,418 | ₩33,552 | +0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩33,552 | ₩33,552 | ₩33,439 | ₩33,522 | -0.09% | 2천 |
|---|
| 2025.12.02 | ₩33,471 | ₩33,538 | ₩33,418 | ₩33,538 | +0.20% | 1.3만 |
|---|
| 2025.12.01 | ₩33,471 | ₩33,471 | ₩33,408 | ₩33,438 | -0.10% | 3.9천 |
|---|
| 2025.11.28 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩33,442 | ₩33,471 | ₩33,431 | ₩33,431 | -0.03% | 2.6천 |
|---|
| 2025.11.25 | ₩33,473 | ₩33,474 | ₩33,445 | ₩33,445 | -0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩33,431 | ₩33,511 | ₩33,431 | ₩33,431 | 0.00% | 1.9천 |
|---|
| 2025.11.21 | ₩33,469 | ₩33,471 | ₩33,445 | ₩33,471 | +0.01% | 1.5천 |
|---|
| 2025.11.20 | ₩33,477 | ₩33,511 | ₩33,445 | ₩33,458 | -0.06% | 4.6천 |
|---|
| 2025.11.19 | ₩33,485 | ₩33,511 | ₩33,431 | ₩33,465 | -0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩33,458 | ₩33,525 | ₩33,445 | ₩33,525 | +0.20% | 2.8천 |
|---|
| 2025.11.17 | ₩33,378 | ₩33,511 | ₩33,378 | ₩33,431 | +0.16% | 8천 |
|---|
| 2025.11.14 | ₩33,418 | ₩33,451 | ₩33,351 | ₩33,351 | -0.20% | 7.3천 |
|---|
| 2025.11.13 | ₩33,685 | ₩33,685 | ₩33,445 | ₩33,519 | -0.49% | 2.1만 |
|---|
| 2025.11.12 | ₩33,632 | ₩33,712 | ₩33,632 | ₩33,712 | +0.24% | 1.7천 |
|---|
| 2025.11.11 | ₩33,552 | ₩33,752 | ₩33,541 | ₩33,752 | +0.60% | 5천 |
|---|
| 2025.11.10 | ₩33,766 | ₩33,779 | ₩33,511 | ₩33,552 | -0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩33,779 | ₩33,779 | ₩33,712 | ₩33,779 | 0.00% | 2.4천 |
|---|
| 2025.11.06 | ₩33,565 | ₩33,592 | ₩33,511 | ₩33,511 | -0.16% | 6.9천 |
|---|
| 2025.11.05 | ₩33,565 | ₩33,565 | ₩33,542 | ₩33,557 | -0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,552 | ₩33,565 | ₩33,525 | ₩33,565 | +0.04% | 6.5천 |
|---|
| 2025.11.03 | ₩33,926 | ₩34,317 | ₩33,525 | ₩33,525 | -1.18% | 1.4만 |
|---|
| 2025.10.31 | ₩33,701 | ₩34,108 | ₩33,701 | ₩33,725 | +0.07% | 3.7천 |
|---|
| 2025.10.30 | ₩33,645 | ₩33,811 | ₩33,580 | ₩33,659 | +0.04% | 7천 |
|---|
| 2025.10.29 | ₩33,630 | ₩34,782 | ₩33,618 | ₩33,906 | +0.82% | 7.4천 |
|---|
| 2025.10.28 | ₩33,723 | ₩33,819 | ₩33,618 | ₩33,799 | +0.23% | 1.1만 |
|---|
| 2025.10.27 | ₩33,605 | ₩33,729 | ₩33,592 | ₩33,624 | +0.06% | 2.6만 |
|---|
| 2025.10.24 | ₩33,445 | ₩33,471 | ₩33,445 | ₩33,459 | +0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩33,378 | ₩33,471 | ₩33,378 | ₩33,445 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩33,471 | ₩33,471 | ₩33,324 | ₩33,391 | -0.24% | 8.9천 |
|---|
| 2025.10.21 | ₩33,355 | ₩33,471 | ₩33,355 | ₩33,404 | +0.15% | 9.4천 |
|---|
| 2025.10.20 | ₩33,364 | ₩33,445 | ₩33,324 | ₩33,351 | -0.04% | 9천 |
|---|
| 2025.10.17 | ₩33,337 | ₩33,337 | ₩33,083 | ₩33,324 | -0.04% | 6.6천 |
|---|
| 2025.10.16 | ₩33,378 | ₩33,395 | ₩33,244 | ₩33,378 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩33,311 | ₩33,445 | ₩33,083 | ₩33,364 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,485 | ₩33,565 | ₩33,404 | ₩33,485 | 0.00% | 9.7천 |
|---|
| 2025.10.13 | ₩33,511 | ₩33,511 | ₩33,324 | ₩33,487 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩33,511 | ₩33,511 | ₩33,311 | ₩33,481 | -0.09% | 1.3만 |
|---|