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 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 400 |
| 2026.10.08 | ₩32,919 | ₩33,052 | ₩32,919 | ₩33,052 | +0.41% | 2천 |
| 2026.10.07 | ₩32,926 | ₩33,218 | ₩32,719 | ₩32,852 | -0.22% | 3.4천 |
| 2026.10.06 | ₩33,012 | ₩33,106 | ₩32,879 | ₩32,972 | -0.12% | 5.8천 |
| 2026.10.05 | ₩33,052 | ₩33,095 | ₩32,999 | ₩32,999 | -0.16% | 4.7천 |
| 2026.10.02 | ₩33,253 | ₩33,293 | ₩32,999 | ₩33,133 | -0.36% | 4.2천 |
| 2026.10.01 | ₩33,186 | ₩33,215 | ₩33,039 | ₩33,215 | +0.09% | 900 |
| 2026.09.30 | ₩32,999 | ₩33,133 | ₩32,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,133 |
| +0.40% |
| 2.1천 |
| 2026.09.29 | ₩32,986 | ₩33,213 | ₩32,785 | ₩32,999 | +0.04% | 7천 |
|---|
| 2026.09.28 | ₩32,986 | ₩33,186 | ₩32,959 | ₩33,186 | +0.61% | 2.7천 |
|---|
| 2026.09.25 | ₩33,293 | ₩33,306 | ₩33,110 | ₩33,119 | -0.52% | 2.1천 |
|---|
| 2026.09.24 | ₩33,279 | ₩33,279 | ₩33,096 | ₩33,146 | -0.40% | 6.2천 |
|---|
| 2026.09.23 | ₩33,186 | ₩33,293 | ₩33,186 | ₩33,279 | +0.28% | 2.3만 |
|---|
| 2026.09.22 | ₩33,253 | ₩33,253 | ₩33,199 | ₩33,251 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩33,286 | ₩33,333 | ₩33,199 | ₩33,199 | -0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩33,386 | ₩33,386 | ₩33,186 | ₩33,306 | -0.24% | 4.1천 |
|---|
| 2026.09.17 | ₩33,306 | ₩33,353 | ₩33,306 | ₩33,353 | +0.14% | 3.1천 |
|---|
| 2026.09.16 | ₩33,213 | ₩33,213 | ₩33,213 | ₩33,213 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,230 | ₩33,253 | ₩33,119 | ₩33,213 | -0.05% | 4.4천 |
|---|
| 2026.09.14 | ₩33,319 | ₩33,386 | ₩33,319 | ₩33,360 | +0.12% | 3.2천 |
|---|
| 2026.09.11 | ₩33,346 | ₩33,346 | ₩33,173 | ₩33,329 | -0.05% | 1.9천 |
|---|
| 2026.09.10 | ₩33,373 | ₩33,453 | ₩33,253 | ₩33,279 | -0.28% | 2.6천 |
|---|
| 2026.09.09 | ₩33,306 | ₩33,466 | ₩33,306 | ₩33,346 | +0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩33,293 | ₩33,346 | ₩33,186 | ₩33,346 | +0.16% | 6.8천 |
|---|
| 2026.09.04 | ₩33,299 | ₩33,299 | ₩33,233 | ₩33,253 | -0.14% | 1.9천 |
|---|
| 2026.09.03 | ₩33,293 | ₩33,319 | ₩33,233 | ₩33,319 | +0.08% | 1.1천 |
|---|
| 2026.09.02 | ₩33,319 | ₩33,319 | ₩33,313 | ₩33,319 | 0.00% | 1.4천 |
|---|
| 2026.09.01 | ₩33,279 | ₩33,319 | ₩33,206 | ₩33,319 | +0.12% | 4.5천 |
|---|
| 2026.08.31 | ₩33,293 | ₩33,293 | ₩33,146 | ₩33,239 | -0.16% | 6천 |
|---|
| 2026.08.28 | ₩33,213 | ₩33,293 | ₩33,213 | ₩33,253 | +0.12% | 2.7천 |
|---|
| 2026.08.27 | ₩33,333 | ₩33,386 | ₩33,106 | ₩33,206 | -0.38% | 2.8만 |
|---|
| 2026.08.26 | ₩33,533 | ₩33,533 | ₩33,402 | ₩33,406 | -0.38% | 900 |
|---|
| 2026.08.25 | ₩33,386 | ₩33,520 | ₩33,386 | ₩33,520 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩33,386 | ₩33,484 | ₩33,226 | ₩33,226 | -0.48% | 1만 |
|---|
| 2026.08.21 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩33,333 | ₩33,360 | ₩33,333 | ₩33,360 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩33,386 | ₩33,386 | ₩33,026 | ₩33,333 | -0.16% | 8.6천 |
|---|
| 2026.08.18 | ₩33,453 | ₩33,453 | ₩33,226 | ₩33,306 | -0.44% | 5.5천 |
|---|
| 2026.08.17 | ₩33,386 | ₩33,426 | ₩33,386 | ₩33,417 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩33,520 | ₩33,520 | ₩33,394 | ₩33,394 | -0.37% | 500 |
|---|
| 2026.08.13 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩33,700 | ₩33,700 | ₩33,426 | ₩33,426 | -0.81% | 3.5천 |
|---|
| 2026.08.11 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,560 | ₩33,633 | ₩33,560 | ₩33,627 | +0.20% | 1.3천 |
|---|
| 2026.08.05 | ₩33,640 | ₩33,874 | ₩33,640 | ₩33,640 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩33,733 | ₩33,733 | ₩33,547 | ₩33,547 | -0.55% | 1.2천 |
|---|
| 2026.07.31 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩33,707 | ₩33,707 | ₩33,520 | ₩33,520 | -0.55% | 400 |
|---|
| 2026.07.29 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩33,560 | ₩33,560 | ₩33,520 | ₩33,520 | -0.12% | 600 |
|---|
| 2026.07.27 | ₩33,800 | ₩33,907 | ₩33,493 | ₩33,907 | +0.32% | 4.1천 |
|---|
| 2026.07.24 | ₩33,453 | ₩33,493 | ₩33,453 | ₩33,480 | +0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,493 | ₩34,174 | ₩33,493 | ₩34,174 | +2.03% | 1.7천 |
|---|
| 2026.07.20 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩33,974 | ₩33,987 | ₩33,814 | ₩33,814 | -0.47% | 3.1천 |
|---|
| 2026.07.16 | ₩34,134 | ₩34,134 | ₩33,794 | ₩33,794 | -1.00% | 4.8천 |
|---|
| 2026.07.15 | ₩33,506 | ₩33,520 | ₩33,466 | ₩33,466 | -0.12% | 600 |
|---|
| 2026.07.14 | ₩33,934 | ₩34,188 | ₩33,647 | ₩33,914 | -0.06% | 2.8천 |
|---|
| 2026.07.13 | ₩33,860 | ₩34,188 | ₩33,640 | ₩33,640 | -0.65% | 800 |
|---|
| 2026.07.10 | ₩33,560 | ₩34,188 | ₩33,560 | ₩33,640 | +0.24% | 7.2천 |
|---|
| 2026.07.09 | ₩33,520 | ₩33,533 | ₩33,520 | ₩33,533 | +0.04% | 400 |
|---|
| 2026.07.08 | ₩33,667 | ₩33,667 | ₩33,533 | ₩33,533 | -0.40% | 800 |
|---|
| 2026.07.07 | ₩33,641 | ₩33,641 | ₩33,520 | ₩33,520 | -0.36% | 500 |
|---|
| 2026.07.06 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩33,667 | ₩33,667 | ₩33,533 | ₩33,587 | -0.24% | 2천 |
|---|
| 2026.06.26 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,667 | ₩33,667 | ₩33,567 | ₩33,567 | -0.30% | 300 |
|---|
| 2026.06.24 | ₩33,587 | ₩33,613 | ₩33,501 | ₩33,501 | -0.25% | 4.3천 |
|---|
| 2026.06.23 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩33,453 | ₩33,568 | ₩33,453 | ₩33,490 | +0.11% | 2.7천 |
|---|
| 2026.06.18 | ₩33,627 | ₩33,627 | ₩33,600 | ₩33,613 | -0.04% | 2천 |
|---|
| 2026.06.17 | ₩33,680 | ₩33,680 | ₩33,633 | ₩33,633 | -0.14% | 1.9천 |
|---|
| 2026.06.16 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩33,653 | ₩33,653 | ₩33,520 | ₩33,520 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,633 | ₩33,633 | ₩33,587 | ₩33,633 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,680 | ₩33,680 | ₩33,667 | ₩33,667 | -0.04% | 1.1천 |
|---|
| 2026.06.09 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,667 | ₩33,680 | ₩33,667 | ₩33,680 | +0.04% | 500 |
|---|
| 2026.06.05 | ₩33,680 | ₩33,680 | ₩33,667 | ₩33,667 | -0.04% | 800 |
|---|
| 2026.06.04 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 2.2천 |
|---|
| 2026.06.03 | ₩33,627 | ₩33,627 | ₩33,520 | ₩33,520 | -0.32% | 2.8천 |
|---|
| 2026.06.02 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 5.3천 |
|---|
| 2026.06.01 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 1.7천 |
|---|
| 2026.05.28 | ₩33,386 | ₩33,466 | ₩33,386 | ₩33,440 | +0.16% | 1.9천 |
|---|
| 2026.05.27 | ₩33,360 | ₩33,466 | ₩33,186 | ₩33,413 | +0.16% | 8.7천 |
|---|
| 2026.05.26 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,421 | ₩33,513 | ₩33,421 | ₩33,513 | +0.28% | 800 |
|---|
| 2026.05.21 | ₩33,373 | ₩33,627 | ₩33,373 | ₩33,587 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩33,306 | ₩33,386 | ₩33,306 | ₩33,386 | +0.24% | 1.3천 |
|---|
| 2026.05.19 | ₩33,386 | ₩33,460 | ₩33,146 | ₩33,360 | -0.08% | 9.8천 |
|---|
| 2026.05.18 | ₩33,453 | ₩33,521 | ₩33,386 | ₩33,386 | -0.20% | 4.9천 |
|---|
| 2026.05.15 | ₩33,386 | ₩33,640 | ₩33,386 | ₩33,640 | +0.76% | 5.2천 |
|---|
| 2026.05.14 | ₩33,526 | ₩33,526 | ₩33,453 | ₩33,453 | -0.22% | 3.8천 |
|---|
| 2026.05.13 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 1.5천 |
|---|
| 2026.05.11 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 4.7천 |
|---|
| 2026.05.08 | ₩33,587 | ₩33,667 | ₩33,587 | ₩33,667 | +0.24% | 600 |
|---|
| 2026.05.07 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩33,440 | ₩33,520 | ₩33,386 | ₩33,480 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩33,453 | ₩33,453 | ₩33,389 | ₩33,453 | 0.00% | 2.1천 |
|---|
| 2026.05.04 | ₩33,453 | ₩33,453 | ₩33,438 | ₩33,453 | 0.00% | 6.3천 |
|---|
| 2026.05.01 | ₩33,633 | ₩33,633 | ₩33,413 | ₩33,426 | -0.62% | 6.6천 |
|---|
| 2026.04.30 | ₩33,386 | ₩33,453 | ₩33,373 | ₩33,453 | +0.20% | 7.7천 |
|---|
| 2026.04.29 | ₩33,453 | ₩33,453 | ₩33,386 | ₩33,440 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩33,774 | ₩33,774 | ₩33,603 | ₩33,653 | -0.36% | 4.1천 |
|---|
| 2026.04.27 | ₩33,319 | ₩33,453 | ₩33,319 | ₩33,440 | +0.36% | 2.4천 |
|---|
| 2026.04.24 | ₩33,386 | ₩33,453 | ₩33,319 | ₩33,453 | +0.20% | 3.8천 |
|---|
| 2026.04.23 | ₩33,400 | ₩33,453 | ₩33,400 | ₩33,453 | +0.16% | 1.8천 |
|---|
| 2026.04.22 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩33,386 | ₩33,453 | ₩33,380 | ₩33,380 | -0.02% | 1.4천 |
|---|
| 2026.04.17 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩33,333 | ₩33,453 | ₩33,319 | ₩33,453 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩33,306 | ₩33,386 | ₩33,306 | ₩33,346 | +0.12% | 1.6천 |
|---|
| 2026.04.14 | ₩33,406 | ₩33,453 | ₩33,386 | ₩33,386 | -0.06% | 3.2천 |
|---|
| 2026.04.13 | ₩33,146 | ₩33,386 | ₩33,039 | ₩33,386 | +0.73% | 7.4천 |
|---|
| 2026.04.10 | ₩33,119 | ₩33,279 | ₩33,066 | ₩33,106 | -0.04% | 1.5만 |
|---|
| 2026.04.09 | ₩33,119 | ₩33,119 | ₩33,046 | ₩33,119 | 0.00% | 1.6천 |
|---|
| 2026.04.08 | ₩32,972 | ₩33,186 | ₩32,972 | ₩33,145 | +0.52% | 2.1천 |
|---|
| 2026.04.07 | ₩33,279 | ₩33,279 | ₩33,119 | ₩33,119 | -0.48% | 7.2천 |
|---|
| 2026.04.06 | ₩33,119 | ₩33,119 | ₩33,028 | ₩33,092 | -0.08% | 3.3천 |
|---|
| 2026.04.02 | ₩32,966 | ₩32,986 | ₩32,914 | ₩32,932 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩32,825 | ₩32,959 | ₩32,732 | ₩32,852 | +0.08% | 3.7천 |
|---|
| 2026.03.31 | ₩32,879 | ₩33,386 | ₩32,548 | ₩32,589 | -0.88% | 1만 |
|---|
| 2026.03.30 | ₩33,106 | ₩33,106 | ₩32,785 | ₩32,852 | -0.77% | 2.7천 |
|---|
| 2026.03.27 | ₩32,825 | ₩32,919 | ₩32,785 | ₩32,892 | +0.20% | 2.4천 |
|---|
| 2026.03.26 | ₩33,039 | ₩33,039 | ₩32,835 | ₩32,905 | -0.40% | 2.2천 |
|---|
| 2026.03.25 | ₩32,719 | ₩33,052 | ₩32,719 | ₩33,026 | +0.94% | 1.2천 |
|---|
| 2026.03.24 | ₩32,825 | ₩32,986 | ₩32,825 | ₩32,986 | +0.49% | 5.7천 |
|---|
| 2026.03.23 | ₩32,852 | ₩33,039 | ₩32,585 | ₩32,799 | -0.16% | 8천 |
|---|
| 2026.03.20 | ₩33,226 | ₩33,319 | ₩32,545 | ₩32,585 | -1.93% | 1.5만 |
|---|
| 2026.03.19 | ₩33,253 | ₩33,319 | ₩33,215 | ₩33,286 | +0.10% | 4천 |
|---|
| 2026.03.18 | ₩33,373 | ₩33,386 | ₩32,545 | ₩33,186 | -0.56% | 1.5만 |
|---|
| 2026.03.17 | ₩33,587 | ₩33,987 | ₩33,306 | ₩33,319 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩34,134 | ₩34,441 | ₩33,847 | ₩33,847 | -0.84% | 2.1천 |
|---|
| 2026.03.13 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩34,081 | ₩34,081 | ₩34,043 | ₩34,043 | -0.11% | 1.7천 |
|---|
| 2026.03.11 | ₩34,294 | ₩34,722 | ₩33,573 | ₩33,653 | -1.87% | 9.1천 |
|---|
| 2026.03.10 | ₩33,787 | ₩34,194 | ₩33,720 | ₩33,721 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩33,720 | ₩34,027 | ₩33,720 | ₩33,827 | +0.32% | 6.5천 |
|---|
| 2026.03.06 | ₩33,795 | ₩34,081 | ₩33,533 | ₩33,787 | -0.02% | 2.3만 |
|---|
| 2026.03.05 | ₩33,627 | ₩33,747 | ₩33,627 | ₩33,720 | +0.28% | 5.6천 |
|---|
| 2026.03.04 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,506 | ₩33,707 | ₩33,506 | ₩33,640 | +0.40% | 1.3천 |
|---|
| 2026.03.02 | ₩33,466 | ₩33,760 | ₩33,466 | ₩33,520 | +0.16% | 1.3천 |
|---|
| 2026.02.27 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 5.4천 |
|---|
| 2026.02.26 | ₩33,493 | ₩33,640 | ₩33,441 | ₩33,453 | -0.12% | 6.1천 |
|---|
| 2026.02.25 | ₩33,538 | ₩33,667 | ₩33,480 | ₩33,493 | -0.14% | 5.5천 |
|---|
| 2026.02.24 | ₩33,720 | ₩33,720 | ₩33,640 | ₩33,640 | -0.24% | 5.6천 |
|---|
| 2026.02.23 | ₩33,593 | ₩33,800 | ₩33,386 | ₩33,518 | -0.22% | 5.9천 |
|---|
| 2026.02.20 | ₩33,393 | ₩33,520 | ₩33,393 | ₩33,520 | +0.38% | 2.8천 |
|---|
| 2026.02.19 | ₩33,707 | ₩33,707 | ₩33,386 | ₩33,504 | -0.60% | 5.6천 |
|---|
| 2026.02.18 | ₩33,640 | ₩33,707 | ₩33,640 | ₩33,707 | +0.20% | 6.2천 |
|---|
| 2026.02.17 | ₩33,827 | ₩33,827 | ₩33,653 | ₩33,653 | -0.51% | 6.9천 |
|---|
| 2026.02.13 | ₩33,505 | ₩33,787 | ₩33,505 | ₩33,653 | +0.44% | 5.6천 |
|---|
| 2026.02.12 | ₩33,627 | ₩33,735 | ₩33,627 | ₩33,735 | +0.32% | 1.2천 |
|---|
| 2026.02.11 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩33,640 | ₩33,673 | ₩33,573 | ₩33,620 | -0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩33,640 | ₩33,653 | ₩33,547 | ₩33,653 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩33,733 | ₩33,733 | ₩33,533 | ₩33,653 | -0.24% | 4.6만 |
|---|
| 2026.02.05 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩33,973 | ₩33,973 | ₩33,560 | ₩33,560 | -1.21% | 800 |
|---|
| 2026.02.03 | ₩33,587 | ₩33,987 | ₩33,480 | ₩33,774 | +0.56% | 3.7천 |
|---|
| 2026.02.02 | ₩33,715 | ₩33,787 | ₩33,520 | ₩33,560 | -0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩33,653 | ₩34,401 | ₩33,653 | ₩34,401 | +2.22% | 6.1천 |
|---|
| 2026.01.29 | ₩33,720 | ₩33,720 | ₩33,547 | ₩33,648 | -0.21% | 4.4천 |
|---|
| 2026.01.28 | ₩33,640 | ₩34,201 | ₩33,640 | ₩33,720 | +0.24% | 3.6천 |
|---|
| 2026.01.27 | ₩33,854 | ₩33,854 | ₩33,547 | ₩33,640 | -0.63% | 1.4만 |
|---|
| 2026.01.26 | ₩33,587 | ₩33,920 | ₩33,587 | ₩33,894 | +0.91% | 5.3천 |
|---|
| 2026.01.23 | ₩33,760 | ₩33,774 | ₩33,693 | ₩33,693 | -0.20% | 2.7천 |
|---|
| 2026.01.22 | ₩33,720 | ₩34,655 | ₩33,720 | ₩33,760 | +0.12% | 2.2만 |
|---|
| 2026.01.21 | ₩33,720 | ₩33,774 | ₩33,696 | ₩33,747 | +0.08% | 2.8천 |
|---|
| 2026.01.20 | ₩33,640 | ₩33,720 | ₩33,587 | ₩33,720 | +0.24% | 8.9천 |
|---|
| 2026.01.16 | ₩33,653 | ₩33,653 | ₩33,621 | ₩33,653 | 0.00% | 5.6천 |
|---|
| 2026.01.15 | ₩33,453 | ₩33,774 | ₩33,453 | ₩33,613 | +0.48% | 3.7천 |
|---|
| 2026.01.14 | ₩33,653 | ₩33,653 | ₩33,619 | ₩33,627 | -0.08% | 1.3만 |
|---|
| 2026.01.13 | ₩33,693 | ₩33,740 | ₩33,667 | ₩33,740 | +0.14% | 7.2천 |
|---|
| 2026.01.12 | ₩33,520 | ₩33,627 | ₩33,520 | ₩33,613 | +0.28% | 5.2천 |
|---|
| 2026.01.09 | ₩33,547 | ₩33,653 | ₩33,533 | ₩33,623 | +0.23% | 4.6천 |
|---|
| 2026.01.08 | ₩33,560 | ₩33,653 | ₩33,560 | ₩33,653 | +0.28% | 2천 |
|---|
| 2026.01.07 | ₩33,520 | ₩33,533 | ₩33,466 | ₩33,520 | 0.00% | 5.4천 |
|---|
| 2026.01.06 | ₩33,627 | ₩33,699 | ₩33,587 | ₩33,699 | +0.21% | 1.7천 |
|---|
| 2026.01.05 | ₩33,653 | ₩33,720 | ₩33,653 | ₩33,693 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩33,720 | ₩33,720 | ₩33,627 | ₩33,688 | -0.10% | 4.4천 |
|---|
| 2025.12.31 | ₩33,600 | ₩33,707 | ₩33,600 | ₩33,707 | +0.32% | 5.8천 |
|---|
| 2025.12.30 | ₩33,627 | ₩33,707 | ₩33,627 | ₩33,667 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩33,453 | ₩33,653 | ₩33,453 | ₩33,653 | +0.60% | 1.1만 |
|---|
| 2025.12.26 | ₩33,426 | ₩33,453 | ₩33,386 | ₩33,433 | +0.02% | 7.9천 |
|---|
| 2025.12.24 | ₩33,532 | ₩33,532 | ₩33,416 | ₩33,416 | -0.35% | 1.9천 |
|---|
| 2025.12.23 | ₩33,482 | ₩33,547 | ₩33,440 | ₩33,533 | +0.15% | 8.9천 |
|---|
| 2025.12.22 | ₩33,433 | ₩33,453 | ₩33,373 | ₩33,429 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩33,453 | ₩33,453 | ₩33,386 | ₩33,425 | -0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩33,547 | ₩33,547 | ₩33,413 | ₩33,413 | -0.40% | 1.3만 |
|---|
| 2025.12.17 | ₩33,560 | ₩33,573 | ₩33,466 | ₩33,573 | +0.04% | 2.4천 |
|---|
| 2025.12.16 | ₩33,426 | ₩33,573 | ₩33,426 | ₩33,545 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩33,480 | ₩33,592 | ₩33,306 | ₩33,466 | -0.04% | 3.1만 |
|---|
| 2025.12.12 | ₩33,520 | ₩33,627 | ₩33,445 | ₩33,520 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩33,520 | ₩33,520 | ₩33,441 | ₩33,493 | -0.08% | 5.3천 |
|---|
| 2025.12.10 | ₩33,453 | ₩33,613 | ₩33,373 | ₩33,599 | +0.44% | 4천 |
|---|
| 2025.12.09 | ₩33,587 | ₩33,587 | ₩33,528 | ₩33,587 | 0.00% | 900 |
|---|
| 2025.12.08 | ₩33,472 | ₩33,506 | ₩33,346 | ₩33,506 | +0.10% | 3.7천 |
|---|
| 2025.12.05 | ₩33,486 | ₩33,506 | ₩33,373 | ₩33,506 | +0.06% | 2.5천 |
|---|
| 2025.12.04 | ₩33,360 | ₩33,493 | ₩33,360 | ₩33,493 | +0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩33,493 | ₩33,493 | ₩33,381 | ₩33,464 | -0.09% | 2천 |
|---|
| 2025.12.02 | ₩33,413 | ₩33,480 | ₩33,360 | ₩33,480 | +0.20% | 1.3만 |
|---|
| 2025.12.01 | ₩33,413 | ₩33,413 | ₩33,350 | ₩33,380 | -0.10% | 3.9천 |
|---|
| 2025.11.28 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩33,384 | ₩33,413 | ₩33,373 | ₩33,373 | -0.03% | 2.6천 |
|---|
| 2025.11.25 | ₩33,414 | ₩33,416 | ₩33,386 | ₩33,386 | -0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩33,373 | ₩33,453 | ₩33,373 | ₩33,373 | 0.00% | 1.9천 |
|---|
| 2025.11.21 | ₩33,410 | ₩33,413 | ₩33,386 | ₩33,413 | +0.01% | 1.5천 |
|---|
| 2025.11.20 | ₩33,418 | ₩33,453 | ₩33,386 | ₩33,400 | -0.06% | 4.6천 |
|---|
| 2025.11.19 | ₩33,426 | ₩33,453 | ₩33,373 | ₩33,406 | -0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩33,400 | ₩33,466 | ₩33,386 | ₩33,466 | +0.20% | 2.8천 |
|---|
| 2025.11.17 | ₩33,319 | ₩33,453 | ₩33,319 | ₩33,373 | +0.16% | 8천 |
|---|
| 2025.11.14 | ₩33,360 | ₩33,393 | ₩33,293 | ₩33,293 | -0.20% | 7.3천 |
|---|
| 2025.11.13 | ₩33,627 | ₩33,627 | ₩33,386 | ₩33,461 | -0.49% | 2.1만 |
|---|
| 2025.11.12 | ₩33,573 | ₩33,653 | ₩33,573 | ₩33,653 | +0.24% | 1.7천 |
|---|
| 2025.11.11 | ₩33,493 | ₩33,693 | ₩33,482 | ₩33,693 | +0.60% | 5천 |
|---|
| 2025.11.10 | ₩33,707 | ₩33,720 | ₩33,453 | ₩33,493 | -0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩33,720 | ₩33,720 | ₩33,653 | ₩33,720 | 0.00% | 2.4천 |
|---|
| 2025.11.06 | ₩33,506 | ₩33,533 | ₩33,453 | ₩33,453 | -0.16% | 6.9천 |
|---|
| 2025.11.05 | ₩33,506 | ₩33,506 | ₩33,484 | ₩33,498 | -0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,493 | ₩33,506 | ₩33,466 | ₩33,506 | +0.04% | 6.5천 |
|---|
| 2025.11.03 | ₩33,867 | ₩34,257 | ₩33,466 | ₩33,466 | -1.18% | 1.4만 |
|---|
| 2025.10.31 | ₩33,643 | ₩34,049 | ₩33,643 | ₩33,667 | +0.07% | 3.7천 |
|---|
| 2025.10.30 | ₩33,587 | ₩33,752 | ₩33,521 | ₩33,600 | +0.04% | 7천 |
|---|
| 2025.10.29 | ₩33,572 | ₩34,722 | ₩33,560 | ₩33,847 | +0.82% | 7.4천 |
|---|
| 2025.10.28 | ₩33,664 | ₩33,760 | ₩33,560 | ₩33,740 | +0.23% | 1.1만 |
|---|
| 2025.10.27 | ₩33,547 | ₩33,671 | ₩33,533 | ₩33,565 | +0.06% | 2.6만 |
|---|
| 2025.10.24 | ₩33,386 | ₩33,413 | ₩33,386 | ₩33,401 | +0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩33,319 | ₩33,413 | ₩33,319 | ₩33,386 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩33,413 | ₩33,413 | ₩33,266 | ₩33,333 | -0.24% | 8.9천 |
|---|
| 2025.10.21 | ₩33,297 | ₩33,413 | ₩33,297 | ₩33,346 | +0.15% | 9.4천 |
|---|
| 2025.10.20 | ₩33,306 | ₩33,386 | ₩33,266 | ₩33,293 | -0.04% | 9천 |
|---|
| 2025.10.17 | ₩33,279 | ₩33,279 | ₩33,026 | ₩33,266 | -0.04% | 6.6천 |
|---|
| 2025.10.16 | ₩33,319 | ₩33,337 | ₩33,186 | ₩33,319 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩33,253 | ₩33,386 | ₩33,026 | ₩33,306 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,426 | ₩33,506 | ₩33,346 | ₩33,426 | 0.00% | 9.7천 |
|---|
| 2025.10.13 | ₩33,453 | ₩33,453 | ₩33,266 | ₩33,429 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩33,453 | ₩33,453 | ₩33,253 | ₩33,422 | -0.09% | 1.3만 |
|---|