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 | ₩33,165 | ₩33,332 | ₩32,830 | ₩33,259 | +0.28% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩33,098 | ₩33,407 | ₩32,897 | ₩33,246 | +0.45% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩33,400 | ₩33,447 | ₩33,210 | ₩33,232 | -0.50% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩33,434 | ₩33,501 | ₩33,232 | ₩33,420 | -0.04% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩33,407 | ₩33,581 | ₩33,286 | ₩33,443 | +0.11% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩33,407 | ₩33,434 | ₩33,259 | ₩33,366 | -0.12% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩33,501 | ₩33,648 | ₩33,219 | ₩33,366 | -0.40% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,632 |
| ₩33,139 |
| ₩33,632 |
| +0.39% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩33,702 | ₩33,822 | ₩33,509 | ₩33,509 | -0.57% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,849 | ₩33,990 | ₩33,661 | ₩33,742 | -0.32% | 4.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,916 | ₩34,023 | ₩33,608 | ₩33,648 | -0.79% | 7.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,936 | ₩34,291 | ₩33,567 | ₩33,594 | -1.01% | 7.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,976 | ₩34,305 | ₩33,581 | ₩33,929 | -0.14% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,648 | ₩34,305 | ₩33,635 | ₩33,755 | +0.32% | 9.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,782 | ₩33,782 | ₩33,635 | ₩33,635 | -0.44% | 3.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,567 | ₩33,782 | ₩33,567 | ₩33,782 | +0.64% | 7.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,769 | ₩33,795 | ₩33,635 | ₩33,728 | -0.12% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,782 | ₩33,795 | ₩33,702 | ₩33,795 | +0.04% | 2.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,608 | ₩33,795 | ₩33,608 | ₩33,782 | +0.52% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,628 | ₩33,628 | ₩33,299 | ₩33,608 | -0.06% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,567 | ₩33,742 | ₩33,259 | ₩33,628 | +0.18% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,487 | ₩33,782 | ₩33,487 | ₩33,755 | +0.80% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,567 | ₩33,782 | ₩33,501 | ₩33,782 | +0.64% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,434 | ₩33,889 | ₩33,434 | ₩33,541 | +0.32% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,501 | ₩33,567 | ₩33,434 | ₩33,567 | +0.20% | 9.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,259 | ₩33,567 | ₩33,152 | ₩33,467 | +0.62% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,232 | ₩33,393 | ₩33,085 | ₩33,219 | -0.04% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,219 | ₩33,501 | ₩32,659 | ₩33,045 | -0.52% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,964 | ₩33,165 | ₩32,696 | ₩33,005 | +0.12% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,251 | ₩34,559 | ₩32,656 | ₩32,696 | -4.54% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,836 | ₩34,841 | ₩33,688 | ₩34,160 | +0.96% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,581 | ₩34,197 | ₩33,581 | ₩33,903 | +0.96% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,708 | ₩33,916 | ₩33,501 | ₩33,567 | -0.42% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,943 | ₩33,943 | ₩33,501 | ₩33,635 | -0.91% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,755 | ₩33,903 | ₩33,620 | ₩33,769 | +0.04% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,830 | ₩34,104 | ₩33,594 | ₩33,769 | -0.18% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,702 | ₩34,519 | ₩33,661 | ₩34,519 | +2.43% | 3.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,755 | ₩34,774 | ₩33,702 | ₩33,809 | +0.16% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,635 | ₩33,889 | ₩33,567 | ₩33,769 | +0.40% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,769 | ₩33,836 | ₩33,581 | ₩33,738 | -0.09% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,567 | ₩33,836 | ₩33,567 | ₩33,803 | +0.70% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,547 | ₩33,661 | ₩33,487 | ₩33,547 | 0.00% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,594 | ₩33,707 | ₩33,420 | ₩33,539 | -0.16% | 6만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,586 | ₩33,742 | ₩33,460 | ₩33,635 | +0.14% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,527 | ₩33,621 | ₩33,464 | ₩33,621 | +0.28% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,487 | ₩33,567 | ₩33,474 | ₩33,474 | -0.04% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,434 | ₩33,581 | ₩33,434 | ₩33,527 | +0.28% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,822 | ₩33,836 | ₩33,407 | ₩33,407 | -1.23% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,983 | ₩34,374 | ₩33,567 | ₩33,836 | -0.43% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,661 | ₩34,841 | ₩33,636 | ₩33,782 | +0.36% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,420 | ₩33,527 | ₩33,380 | ₩33,515 | +0.28% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,567 | ₩33,621 | ₩33,139 | ₩33,380 | -0.56% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,567 | ₩33,567 | ₩33,366 | ₩33,537 | -0.09% | 1.3만 |
|---|