시장 데이터를 불러오는 중
전체 종목
CION Investment Corporation 7.50% Notes due 2029 과거 주가
CION Investment Corporation 7.50% Notes due 2029 · CICB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CION Investment Corporation 7.50% Notes due 2029 · CICB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,896 | ₩32,910 | ₩32,816 | ₩32,829 | -0.20% | 5.4천 |
| 2026.10.08 | ₩32,736 | ₩32,910 | ₩32,695 | ₩32,910 | +0.53% | 9.8천 |
| 2026.10.07 | ₩32,736 | ₩32,856 | ₩32,682 | ₩32,856 | +0.37% | 9.3천 |
| 2026.10.06 | ₩32,776 | ₩32,803 | ₩32,695 | ₩32,736 | -0.12% | 1.5만 |
| 2026.10.05 | ₩32,843 | ₩32,843 | ₩32,669 | ₩32,762 | -0.24% | 8.3천 |
| 2026.10.02 | ₩32,752 | ₩33,010 | ₩32,749 | ₩32,776 | +0.07% | 7.5천 |
| 2026.10.01 | ₩33,365 | ₩33,365 | ₩32,736 | ₩32,736 | -1.89% | 1.3만 |
| 2026.09.30 | ₩33,084 | ₩33,124 | ₩32,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,124 |
| +0.12% |
| 9천 |
| 2026.09.29 | ₩32,870 | ₩33,392 | ₩32,736 | ₩32,963 | +0.29% | 1.5만 |
|---|
| 2026.09.28 | ₩33,030 | ₩33,088 | ₩32,816 | ₩32,870 | -0.49% | 7천 |
|---|
| 2026.09.25 | ₩32,936 | ₩33,070 | ₩32,936 | ₩33,070 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩33,271 | ₩33,465 | ₩33,271 | ₩33,273 | +0.00% | 5.7천 |
|---|
| 2026.09.23 | ₩33,432 | ₩33,539 | ₩33,405 | ₩33,418 | -0.04% | 4.8천 |
|---|
| 2026.09.22 | ₩33,365 | ₩33,606 | ₩33,365 | ₩33,606 | +0.72% | 1.3천 |
|---|
| 2026.09.21 | ₩33,512 | ₩33,633 | ₩33,445 | ₩33,526 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩33,485 | ₩33,539 | ₩33,298 | ₩33,298 | -0.56% | 6.1천 |
|---|
| 2026.09.17 | ₩33,285 | ₩33,335 | ₩33,273 | ₩33,273 | -0.04% | 1.2천 |
|---|
| 2026.09.16 | ₩33,392 | ₩33,392 | ₩33,271 | ₩33,271 | -0.36% | 3.4천 |
|---|
| 2026.09.15 | ₩33,231 | ₩33,445 | ₩33,231 | ₩33,445 | +0.64% | 3.6천 |
|---|
| 2026.09.14 | ₩33,713 | ₩33,871 | ₩33,646 | ₩33,713 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩33,833 | ₩33,833 | ₩33,646 | ₩33,646 | -0.55% | 2.5천 |
|---|
| 2026.09.10 | ₩33,472 | ₩33,780 | ₩33,472 | ₩33,686 | +0.64% | 4.3천 |
|---|
| 2026.09.09 | ₩33,753 | ₩33,753 | ₩33,432 | ₩33,472 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩33,713 | ₩33,753 | ₩33,646 | ₩33,753 | +0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩33,713 | ₩33,921 | ₩33,713 | ₩33,753 | +0.12% | 2.3만 |
|---|
| 2026.09.03 | ₩33,726 | ₩33,726 | ₩33,619 | ₩33,619 | -0.32% | 3.7천 |
|---|
| 2026.09.02 | ₩33,646 | ₩33,673 | ₩33,472 | ₩33,592 | -0.16% | 7.2천 |
|---|
| 2026.09.01 | ₩33,526 | ₩33,787 | ₩33,526 | ₩33,646 | +0.36% | 3.3천 |
|---|
| 2026.08.31 | ₩33,659 | ₩33,793 | ₩33,659 | ₩33,726 | +0.20% | 4천 |
|---|
| 2026.08.28 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 800 |
|---|
| 2026.08.27 | ₩33,619 | ₩33,793 | ₩33,619 | ₩33,700 | +0.24% | 7.5천 |
|---|
| 2026.08.26 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩33,633 | ₩33,820 | ₩33,633 | ₩33,820 | +0.56% | 9천 |
|---|
| 2026.08.24 | ₩33,658 | ₩33,686 | ₩33,619 | ₩33,646 | -0.04% | 4.3천 |
|---|
| 2026.08.21 | ₩33,566 | ₩33,820 | ₩33,566 | ₩33,592 | +0.08% | 1.2만 |
|---|
| 2026.08.20 | ₩33,606 | ₩33,686 | ₩33,459 | ₩33,566 | -0.12% | 3.8천 |
|---|
| 2026.08.19 | ₩33,552 | ₩33,598 | ₩33,445 | ₩33,445 | -0.32% | 6.6천 |
|---|
| 2026.08.18 | ₩33,526 | ₩33,606 | ₩33,244 | ₩33,552 | +0.08% | 1.6만 |
|---|
| 2026.08.17 | ₩33,405 | ₩33,405 | ₩33,318 | ₩33,392 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,365 | ₩33,365 | ₩33,311 | ₩33,318 | -0.14% | 1.7천 |
|---|
| 2026.08.13 | ₩33,385 | ₩33,405 | ₩33,311 | ₩33,405 | +0.06% | 1.5천 |
|---|
| 2026.08.12 | ₩33,338 | ₩33,485 | ₩33,338 | ₩33,402 | +0.19% | 4천 |
|---|
| 2026.08.11 | ₩33,405 | ₩33,485 | ₩33,311 | ₩33,405 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩33,418 | ₩33,539 | ₩33,418 | ₩33,539 | +0.36% | 800 |
|---|
| 2026.08.06 | ₩33,472 | ₩33,532 | ₩33,459 | ₩33,472 | 0.00% | 4.2천 |
|---|
| 2026.08.05 | ₩33,472 | ₩33,646 | ₩33,418 | ₩33,418 | -0.16% | 1.6만 |
|---|
| 2026.08.04 | ₩33,338 | ₩33,459 | ₩33,311 | ₩33,459 | +0.36% | 3천 |
|---|
| 2026.08.03 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩32,977 | ₩33,244 | ₩32,977 | ₩33,244 | +0.81% | 8.8천 |
|---|
| 2026.07.30 | ₩32,977 | ₩33,044 | ₩32,870 | ₩32,883 | -0.28% | 4.9천 |
|---|
| 2026.07.29 | ₩33,097 | ₩33,244 | ₩33,070 | ₩33,070 | -0.08% | 3.8천 |
|---|
| 2026.07.28 | ₩33,111 | ₩33,164 | ₩33,097 | ₩33,164 | +0.16% | 1.4만 |
|---|
| 2026.07.27 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,137 | ₩33,137 | ₩33,084 | ₩33,084 | -0.16% | 2.1천 |
|---|
| 2026.07.22 | ₩33,137 | ₩33,204 | ₩33,137 | ₩33,204 | +0.20% | 1천 |
|---|
| 2026.07.21 | ₩33,271 | ₩33,271 | ₩33,111 | ₩33,111 | -0.48% | 1.7천 |
|---|
| 2026.07.20 | ₩33,204 | ₩33,243 | ₩33,137 | ₩33,137 | -0.20% | 3.1천 |
|---|
| 2026.07.17 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩33,432 | ₩33,432 | ₩33,405 | ₩33,405 | -0.08% | 1.2천 |
|---|
| 2026.07.15 | ₩33,552 | ₩33,552 | ₩33,244 | ₩33,244 | -0.92% | 2.3천 |
|---|
| 2026.07.14 | ₩33,204 | ₩33,372 | ₩33,177 | ₩33,325 | +0.36% | 5.2천 |
|---|
| 2026.07.13 | ₩33,526 | ₩33,559 | ₩33,526 | ₩33,559 | +0.10% | 900 |
|---|
| 2026.07.10 | ₩33,559 | ₩33,559 | ₩33,445 | ₩33,539 | -0.06% | 800 |
|---|
| 2026.07.09 | ₩33,673 | ₩33,887 | ₩33,425 | ₩33,459 | -0.64% | 1.4만 |
|---|
| 2026.07.08 | ₩33,874 | ₩33,874 | ₩33,606 | ₩33,713 | -0.47% | 8.4천 |
|---|
| 2026.07.07 | ₩33,418 | ₩34,235 | ₩32,910 | ₩34,235 | +2.44% | 1.1만 |
|---|
| 2026.07.06 | ₩33,305 | ₩33,325 | ₩33,204 | ₩33,325 | +0.06% | 6.5천 |
|---|
| 2026.07.02 | ₩33,298 | ₩33,298 | ₩33,164 | ₩33,164 | -0.40% | 3천 |
|---|
| 2026.07.01 | ₩33,191 | ₩33,392 | ₩33,191 | ₩33,298 | +0.32% | 2.3천 |
|---|
| 2026.06.30 | ₩33,124 | ₩33,305 | ₩32,870 | ₩33,258 | +0.40% | 5만 |
|---|
| 2026.06.29 | ₩33,177 | ₩33,432 | ₩33,177 | ₩33,204 | +0.08% | 3.7천 |
|---|
| 2026.06.26 | ₩33,177 | ₩33,499 | ₩33,057 | ₩33,057 | -0.36% | 3.8천 |
|---|
| 2026.06.25 | ₩33,084 | ₩33,807 | ₩33,003 | ₩33,003 | -0.24% | 6.9천 |
|---|
| 2026.06.24 | ₩33,070 | ₩33,445 | ₩33,070 | ₩33,084 | +0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩33,338 | ₩33,338 | ₩33,231 | ₩33,251 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩33,358 | ₩33,378 | ₩33,338 | ₩33,338 | -0.06% | 5.3천 |
|---|
| 2026.06.18 | ₩33,392 | ₩33,392 | ₩33,358 | ₩33,365 | -0.08% | 3.1천 |
|---|
| 2026.06.17 | ₩33,492 | ₩33,492 | ₩33,298 | ₩33,392 | -0.30% | 9.2천 |
|---|
| 2026.06.16 | ₩33,338 | ₩33,767 | ₩33,338 | ₩33,472 | +0.40% | 5.1천 |
|---|
| 2026.06.15 | ₩33,124 | ₩33,258 | ₩33,124 | ₩33,258 | +0.40% | 3.4천 |
|---|
| 2026.06.12 | ₩33,613 | ₩33,753 | ₩33,613 | ₩33,753 | +0.42% | 7.7천 |
|---|
| 2026.06.11 | ₩33,499 | ₩33,633 | ₩33,499 | ₩33,633 | +0.40% | 2.7천 |
|---|
| 2026.06.10 | ₩33,552 | ₩33,713 | ₩33,552 | ₩33,646 | +0.28% | 9.7천 |
|---|
| 2026.06.09 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩33,512 | ₩33,619 | ₩33,499 | ₩33,599 | +0.26% | 7.8천 |
|---|
| 2026.06.05 | ₩33,499 | ₩33,659 | ₩33,485 | ₩33,659 | +0.48% | 1.2천 |
|---|
| 2026.06.04 | ₩33,606 | ₩33,713 | ₩33,606 | ₩33,613 | +0.02% | 4.9천 |
|---|
| 2026.06.03 | ₩33,633 | ₩33,740 | ₩33,633 | ₩33,740 | +0.32% | 3.1천 |
|---|
| 2026.06.02 | ₩33,512 | ₩33,619 | ₩33,499 | ₩33,552 | +0.12% | 2.5천 |
|---|
| 2026.06.01 | ₩33,472 | ₩33,713 | ₩33,472 | ₩33,713 | +0.72% | 4.9천 |
|---|
| 2026.05.29 | ₩33,592 | ₩33,726 | ₩33,472 | ₩33,472 | -0.36% | 8.5천 |
|---|
| 2026.05.28 | ₩33,539 | ₩33,622 | ₩33,539 | ₩33,622 | +0.25% | 700 |
|---|
| 2026.05.27 | ₩33,472 | ₩33,653 | ₩33,472 | ₩33,653 | +0.54% | 3.1천 |
|---|
| 2026.05.26 | ₩33,472 | ₩33,539 | ₩33,392 | ₩33,539 | +0.20% | 5.6천 |
|---|
| 2026.05.22 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩33,619 | ₩33,673 | ₩33,552 | ₩33,552 | -0.20% | 4.9천 |
|---|
| 2026.05.20 | ₩33,405 | ₩33,673 | ₩33,405 | ₩33,499 | +0.28% | 2.3천 |
|---|
| 2026.05.19 | ₩33,385 | ₩33,539 | ₩33,231 | ₩33,499 | +0.34% | 4.5천 |
|---|
| 2026.05.18 | ₩33,526 | ₩33,526 | ₩33,352 | ₩33,485 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩33,539 | ₩33,539 | ₩33,378 | ₩33,392 | -0.44% | 2.1천 |
|---|
| 2026.05.14 | ₩33,445 | ₩33,505 | ₩33,365 | ₩33,459 | +0.04% | 2.8천 |
|---|
| 2026.05.13 | ₩33,445 | ₩33,539 | ₩33,445 | ₩33,445 | 0.00% | 2.4천 |
|---|
| 2026.05.12 | ₩33,539 | ₩33,539 | ₩33,392 | ₩33,392 | -0.44% | 1.1천 |
|---|
| 2026.05.11 | ₩33,520 | ₩33,539 | ₩33,432 | ₩33,539 | +0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩33,418 | ₩33,726 | ₩33,418 | ₩33,485 | +0.20% | 5.2천 |
|---|
| 2026.05.07 | ₩33,626 | ₩33,626 | ₩33,405 | ₩33,418 | -0.62% | 4.2천 |
|---|
| 2026.05.06 | ₩33,512 | ₩33,633 | ₩33,512 | ₩33,512 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩33,499 | ₩33,673 | ₩33,499 | ₩33,619 | +0.36% | 6.2천 |
|---|
| 2026.05.04 | ₩33,606 | ₩33,713 | ₩33,432 | ₩33,606 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩33,780 | ₩33,780 | ₩33,592 | ₩33,726 | -0.16% | 3.3천 |
|---|
| 2026.04.30 | ₩33,418 | ₩33,780 | ₩33,418 | ₩33,780 | +1.08% | 5.6만 |
|---|
| 2026.04.29 | ₩33,338 | ₩33,445 | ₩33,244 | ₩33,418 | +0.24% | 3.5천 |
|---|
| 2026.04.28 | ₩33,378 | ₩33,444 | ₩33,378 | ₩33,432 | +0.16% | 2.9천 |
|---|
| 2026.04.27 | ₩33,459 | ₩33,459 | ₩33,244 | ₩33,258 | -0.60% | 1.7만 |
|---|
| 2026.04.24 | ₩33,318 | ₩33,445 | ₩33,177 | ₩33,372 | +0.16% | 5.7천 |
|---|
| 2026.04.23 | ₩33,244 | ₩33,385 | ₩33,218 | ₩33,311 | +0.20% | 4.7천 |
|---|
| 2026.04.22 | ₩33,311 | ₩33,352 | ₩33,164 | ₩33,271 | -0.12% | 7.1천 |
|---|
| 2026.04.21 | ₩33,392 | ₩33,552 | ₩33,311 | ₩33,405 | +0.04% | 6.6천 |
|---|
| 2026.04.20 | ₩33,472 | ₩33,472 | ₩33,378 | ₩33,405 | -0.20% | 5.9천 |
|---|
| 2026.04.17 | ₩33,499 | ₩33,606 | ₩33,472 | ₩33,606 | +0.32% | 6.7천 |
|---|
| 2026.04.16 | ₩33,673 | ₩33,673 | ₩33,070 | ₩33,592 | -0.24% | 112.2만 |
|---|
| 2026.04.15 | ₩33,566 | ₩33,606 | ₩33,445 | ₩33,539 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩33,512 | ₩33,512 | ₩33,412 | ₩33,459 | -0.16% | 3.1천 |
|---|
| 2026.04.13 | ₩33,606 | ₩33,606 | ₩33,352 | ₩33,352 | -0.76% | 2.9천 |
|---|
| 2026.04.10 | ₩33,633 | ₩33,633 | ₩33,459 | ₩33,459 | -0.52% | 4천 |
|---|
| 2026.04.09 | ₩33,499 | ₩33,673 | ₩33,459 | ₩33,633 | +0.40% | 1.7만 |
|---|
| 2026.04.08 | ₩33,472 | ₩33,472 | ₩33,204 | ₩33,244 | -0.68% | 1.3천 |
|---|
| 2026.04.07 | ₩33,606 | ₩33,740 | ₩33,472 | ₩33,740 | +0.40% | 7.5천 |
|---|
| 2026.04.06 | ₩33,238 | ₩33,472 | ₩33,164 | ₩33,318 | +0.24% | 1.8천 |
|---|
| 2026.04.02 | ₩33,325 | ₩33,337 | ₩33,231 | ₩33,244 | -0.24% | 4.4천 |
|---|
| 2026.04.01 | ₩33,244 | ₩33,298 | ₩32,936 | ₩33,111 | -0.40% | 2.1천 |
|---|
| 2026.03.31 | ₩32,883 | ₩33,204 | ₩32,682 | ₩33,177 | +0.90% | 4.3만 |
|---|
| 2026.03.30 | ₩33,238 | ₩33,238 | ₩33,003 | ₩33,070 | -0.50% | 3.7천 |
|---|
| 2026.03.27 | ₩33,140 | ₩33,244 | ₩33,137 | ₩33,137 | -0.01% | 3.3천 |
|---|
| 2026.03.26 | ₩33,258 | ₩33,258 | ₩33,070 | ₩33,164 | -0.28% | 2.9천 |
|---|
| 2026.03.25 | ₩33,278 | ₩33,392 | ₩33,258 | ₩33,392 | +0.34% | 1.3천 |
|---|
| 2026.03.24 | ₩33,405 | ₩33,405 | ₩33,231 | ₩33,392 | -0.04% | 1.1천 |
|---|
| 2026.03.23 | ₩33,372 | ₩33,372 | ₩33,070 | ₩33,204 | -0.50% | 3.1천 |
|---|
| 2026.03.20 | ₩33,445 | ₩33,445 | ₩33,151 | ₩33,164 | -0.84% | 4.9천 |
|---|
| 2026.03.19 | ₩33,244 | ₩33,311 | ₩33,177 | ₩33,177 | -0.20% | 1.3만 |
|---|
| 2026.03.18 | ₩33,188 | ₩33,352 | ₩33,188 | ₩33,278 | +0.27% | 5천 |
|---|
| 2026.03.17 | ₩33,285 | ₩33,445 | ₩33,188 | ₩33,352 | +0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩33,124 | ₩33,285 | ₩33,003 | ₩33,097 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩33,392 | ₩33,405 | ₩32,936 | ₩32,963 | -1.28% | 1.4만 |
|---|
| 2026.03.12 | ₩33,807 | ₩33,833 | ₩33,526 | ₩33,686 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩33,820 | ₩33,927 | ₩33,807 | ₩33,807 | -0.04% | 3.9천 |
|---|
| 2026.03.10 | ₩33,833 | ₩33,914 | ₩33,767 | ₩33,914 | +0.24% | 1.3만 |
|---|
| 2026.03.09 | ₩33,914 | ₩33,921 | ₩33,753 | ₩33,874 | -0.12% | 3.8천 |
|---|
| 2026.03.06 | ₩33,880 | ₩33,941 | ₩33,820 | ₩33,941 | +0.18% | 2.8천 |
|---|
| 2026.03.05 | ₩33,941 | ₩33,941 | ₩33,767 | ₩33,860 | -0.24% | 4.5천 |
|---|
| 2026.03.04 | ₩33,934 | ₩34,008 | ₩33,874 | ₩34,008 | +0.22% | 7.6천 |
|---|
| 2026.03.03 | ₩33,994 | ₩33,994 | ₩33,874 | ₩33,941 | -0.16% | 2.4천 |
|---|
| 2026.03.02 | ₩33,847 | ₩34,008 | ₩33,753 | ₩33,793 | -0.16% | 2.9천 |
|---|
| 2026.02.27 | ₩33,981 | ₩34,008 | ₩33,726 | ₩34,008 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩33,886 | ₩33,978 | ₩33,807 | ₩33,967 | +0.24% | 3.1천 |
|---|
| 2026.02.25 | ₩33,981 | ₩33,981 | ₩33,833 | ₩33,887 | -0.28% | 6.4천 |
|---|
| 2026.02.24 | ₩33,981 | ₩33,981 | ₩33,780 | ₩33,780 | -0.59% | 3.5천 |
|---|
| 2026.02.23 | ₩33,967 | ₩33,967 | ₩33,767 | ₩33,900 | -0.20% | 3.1천 |
|---|
| 2026.02.20 | ₩33,867 | ₩33,981 | ₩33,796 | ₩33,967 | +0.30% | 5.4천 |
|---|
| 2026.02.19 | ₩33,874 | ₩33,981 | ₩33,847 | ₩33,847 | -0.08% | 9.7천 |
|---|
| 2026.02.18 | ₩33,978 | ₩33,978 | ₩33,927 | ₩33,967 | -0.03% | 1.4천 |
|---|
| 2026.02.17 | ₩33,833 | ₩33,941 | ₩33,832 | ₩33,860 | +0.08% | 1.3만 |
|---|
| 2026.02.13 | ₩33,820 | ₩33,833 | ₩33,740 | ₩33,807 | -0.04% | 4.2천 |
|---|
| 2026.02.12 | ₩33,793 | ₩33,866 | ₩33,700 | ₩33,753 | -0.12% | 1만 |
|---|
| 2026.02.11 | ₩33,887 | ₩33,954 | ₩33,418 | ₩33,780 | -0.32% | 6.7만 |
|---|
| 2026.02.10 | ₩33,887 | ₩33,967 | ₩33,780 | ₩33,927 | +0.12% | 6.4천 |
|---|
| 2026.02.09 | ₩33,915 | ₩33,981 | ₩33,915 | ₩33,954 | +0.11% | 900 |
|---|
| 2026.02.06 | ₩33,879 | ₩33,981 | ₩33,748 | ₩33,767 | -0.33% | 2.1천 |
|---|
| 2026.02.05 | ₩33,914 | ₩33,914 | ₩33,807 | ₩33,833 | -0.24% | 5.7천 |
|---|
| 2026.02.04 | ₩33,874 | ₩33,967 | ₩33,847 | ₩33,921 | +0.14% | 1.5만 |
|---|
| 2026.02.03 | ₩33,941 | ₩33,941 | ₩33,847 | ₩33,847 | -0.28% | 5.4천 |
|---|
| 2026.02.02 | ₩33,753 | ₩33,967 | ₩33,753 | ₩33,874 | +0.36% | 6.5천 |
|---|
| 2026.01.30 | ₩33,927 | ₩34,021 | ₩33,833 | ₩33,941 | +0.04% | 1.9만 |
|---|
| 2026.01.29 | ₩33,927 | ₩33,941 | ₩33,807 | ₩33,833 | -0.28% | 3.3천 |
|---|
| 2026.01.28 | ₩33,807 | ₩33,941 | ₩33,807 | ₩33,833 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩33,833 | ₩33,941 | ₩33,820 | ₩33,820 | -0.04% | 7천 |
|---|
| 2026.01.26 | ₩33,673 | ₩33,941 | ₩33,659 | ₩33,927 | +0.76% | 1만 |
|---|
| 2026.01.23 | ₩33,767 | ₩33,767 | ₩33,646 | ₩33,659 | -0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,700 | ₩33,780 | ₩33,659 | ₩33,686 | -0.04% | 2.2만 |
|---|
| 2026.01.21 | ₩33,700 | ₩33,941 | ₩33,606 | ₩33,686 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩33,874 | ₩33,874 | ₩33,686 | ₩33,713 | -0.47% | 8.9천 |
|---|
| 2026.01.16 | ₩33,874 | ₩33,900 | ₩33,787 | ₩33,900 | +0.08% | 4.6천 |
|---|
| 2026.01.15 | ₩33,967 | ₩33,967 | ₩33,673 | ₩33,833 | -0.39% | 1만 |
|---|
| 2026.01.14 | ₩33,981 | ₩33,981 | ₩33,780 | ₩33,860 | -0.35% | 1.4만 |
|---|
| 2026.01.13 | ₩34,021 | ₩34,021 | ₩33,860 | ₩33,941 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩33,927 | ₩34,061 | ₩33,874 | ₩33,994 | +0.20% | 2.1만 |
|---|
| 2026.01.09 | ₩33,753 | ₩34,021 | ₩33,753 | ₩33,981 | +0.67% | 1.1만 |
|---|
| 2026.01.08 | ₩33,874 | ₩33,887 | ₩33,767 | ₩33,767 | -0.32% | 4.3천 |
|---|
| 2026.01.07 | ₩33,833 | ₩33,914 | ₩33,833 | ₩33,874 | +0.12% | 1.3만 |
|---|
| 2026.01.06 | ₩33,833 | ₩33,887 | ₩33,785 | ₩33,887 | +0.16% | 8천 |
|---|
| 2026.01.05 | ₩33,807 | ₩33,874 | ₩33,753 | ₩33,860 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩33,807 | ₩33,874 | ₩33,800 | ₩33,874 | +0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩34,048 | ₩34,222 | ₩33,700 | ₩33,700 | -1.02% | 4.3만 |
|---|
| 2025.12.30 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 7.2천 |
|---|
| 2025.12.29 | ₩34,020 | ₩34,101 | ₩33,659 | ₩34,095 | +0.22% | 9.3천 |
|---|
| 2025.12.26 | ₩34,074 | ₩34,208 | ₩33,835 | ₩34,208 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩33,860 | ₩34,101 | ₩33,686 | ₩34,101 | +0.71% | 8.6천 |
|---|
| 2025.12.23 | ₩34,074 | ₩34,074 | ₩33,874 | ₩34,074 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩34,141 | ₩34,141 | ₩34,088 | ₩34,141 | 0.00% | 1.8천 |
|---|
| 2025.12.19 | ₩34,141 | ₩34,168 | ₩34,061 | ₩34,162 | +0.06% | 1.1만 |
|---|
| 2025.12.18 | ₩34,141 | ₩34,208 | ₩33,887 | ₩34,168 | +0.08% | 6.3천 |
|---|
| 2025.12.17 | ₩34,212 | ₩34,262 | ₩34,061 | ₩34,168 | -0.13% | 2.4천 |
|---|
| 2025.12.16 | ₩33,833 | ₩34,155 | ₩33,833 | ₩34,061 | +0.67% | 7천 |
|---|
| 2025.12.15 | ₩33,847 | ₩34,074 | ₩33,807 | ₩33,833 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩34,275 | ₩34,369 | ₩34,141 | ₩34,168 | -0.31% | 9.7천 |
|---|
| 2025.12.11 | ₩34,115 | ₩34,423 | ₩34,115 | ₩34,195 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩34,195 | ₩34,409 | ₩34,141 | ₩34,275 | +0.23% | 1만 |
|---|
| 2025.12.09 | ₩34,275 | ₩34,396 | ₩34,101 | ₩34,262 | -0.04% | 2.4만 |
|---|
| 2025.12.08 | ₩34,163 | ₩34,463 | ₩34,008 | ₩34,356 | +0.56% | 3.2만 |
|---|
| 2025.12.05 | ₩34,208 | ₩34,423 | ₩34,208 | ₩34,315 | +0.31% | 1.4만 |
|---|
| 2025.12.04 | ₩34,409 | ₩34,409 | ₩34,176 | ₩34,208 | -0.58% | 1.3만 |
|---|
| 2025.12.03 | ₩34,262 | ₩34,503 | ₩34,222 | ₩34,222 | -0.12% | 4.2천 |
|---|
| 2025.12.02 | ₩34,222 | ₩34,503 | ₩34,195 | ₩34,326 | +0.31% | 9천 |
|---|
| 2025.12.01 | ₩34,168 | ₩34,315 | ₩34,135 | ₩34,195 | +0.08% | 3.3만 |
|---|
| 2025.11.28 | ₩34,310 | ₩34,423 | ₩34,168 | ₩34,409 | +0.29% | 2.2천 |
|---|
| 2025.11.26 | ₩34,008 | ₩34,302 | ₩34,008 | ₩34,168 | +0.47% | 1.2만 |
|---|
| 2025.11.25 | ₩34,074 | ₩34,342 | ₩34,008 | ₩34,088 | +0.04% | 1.6만 |
|---|
| 2025.11.24 | ₩33,954 | ₩34,249 | ₩33,954 | ₩34,074 | +0.35% | 1.2만 |
|---|
| 2025.11.21 | ₩33,941 | ₩34,074 | ₩33,941 | ₩34,008 | +0.20% | 3.7천 |
|---|
| 2025.11.20 | ₩33,833 | ₩34,074 | ₩33,833 | ₩34,021 | +0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩34,034 | ₩34,034 | ₩33,833 | ₩33,833 | -0.59% | 1.9천 |
|---|
| 2025.11.18 | ₩33,927 | ₩34,074 | ₩33,927 | ₩34,074 | +0.43% | 1.8천 |
|---|
| 2025.11.17 | ₩33,921 | ₩34,074 | ₩33,921 | ₩34,074 | +0.45% | 1.1천 |
|---|
| 2025.11.14 | ₩33,967 | ₩34,074 | ₩33,769 | ₩34,074 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩33,780 | ₩34,034 | ₩33,780 | ₩34,034 | +0.75% | 1.8천 |
|---|
| 2025.11.12 | ₩34,088 | ₩34,463 | ₩34,008 | ₩34,115 | +0.08% | 6.4천 |
|---|
| 2025.11.11 | ₩33,900 | ₩34,198 | ₩33,900 | ₩34,074 | +0.51% | 1.1만 |
|---|
| 2025.11.10 | ₩33,819 | ₩34,088 | ₩33,819 | ₩33,941 | +0.36% | 2.6만 |
|---|
| 2025.11.07 | ₩33,740 | ₩33,927 | ₩33,740 | ₩33,914 | +0.52% | 5.6천 |
|---|
| 2025.11.06 | ₩33,499 | ₩33,740 | ₩33,499 | ₩33,740 | +0.72% | 1.2천 |
|---|
| 2025.11.05 | ₩33,445 | ₩33,566 | ₩33,445 | ₩33,512 | +0.20% | 3.4천 |
|---|
| 2025.11.04 | ₩33,767 | ₩33,767 | ₩33,405 | ₩33,499 | -0.79% | 1.1만 |
|---|
| 2025.11.03 | ₩33,753 | ₩33,807 | ₩33,662 | ₩33,807 | +0.16% | 2.3천 |
|---|
| 2025.10.31 | ₩34,811 | ₩34,811 | ₩33,686 | ₩33,686 | -3.23% | 1만 |
|---|
| 2025.10.30 | ₩33,767 | ₩34,083 | ₩33,767 | ₩34,074 | +0.91% | 3천 |
|---|
| 2025.10.29 | ₩33,860 | ₩33,860 | ₩33,807 | ₩33,847 | -0.04% | 2.1천 |
|---|
| 2025.10.28 | ₩33,606 | ₩33,807 | ₩33,606 | ₩33,793 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩33,941 | ₩34,008 | ₩33,512 | ₩33,659 | -0.83% | 2.5만 |
|---|
| 2025.10.24 | ₩33,887 | ₩34,034 | ₩33,887 | ₩34,034 | +0.43% | 300 |
|---|
| 2025.10.23 | ₩33,887 | ₩34,008 | ₩33,874 | ₩34,008 | +0.36% | 2천 |
|---|
| 2025.10.22 | ₩33,793 | ₩33,874 | ₩33,673 | ₩33,767 | -0.08% | 4.7천 |
|---|
| 2025.10.21 | ₩33,807 | ₩33,900 | ₩33,793 | ₩33,793 | -0.04% | 2.9천 |
|---|
| 2025.10.20 | ₩33,852 | ₩33,887 | ₩33,833 | ₩33,860 | +0.02% | 1.6천 |
|---|
| 2025.10.17 | ₩33,927 | ₩34,049 | ₩33,860 | ₩33,860 | -0.20% | 4.5천 |
|---|
| 2025.10.16 | ₩33,914 | ₩33,927 | ₩33,767 | ₩33,807 | -0.32% | 1.8천 |
|---|
| 2025.10.15 | ₩33,499 | ₩34,101 | ₩33,499 | ₩33,954 | +1.36% | 7.1천 |
|---|
| 2025.10.14 | ₩33,820 | ₩34,115 | ₩33,365 | ₩33,365 | -1.35% | 7.7천 |
|---|
| 2025.10.13 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 2.2천 |
|---|