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 | ₩32,879 | ₩32,892 | ₩32,799 | ₩32,812 | -0.20% | 5.4천 |
| 2026.10.08 | ₩32,718 | ₩32,892 | ₩32,678 | ₩32,892 | +0.53% | 9.8천 |
| 2026.10.07 | ₩32,718 | ₩32,839 | ₩32,665 | ₩32,839 | +0.37% | 9.3천 |
| 2026.10.06 | ₩32,758 | ₩32,785 | ₩32,678 | ₩32,718 | -0.12% | 1.5만 |
| 2026.10.05 | ₩32,825 | ₩32,825 | ₩32,651 | ₩32,745 | -0.24% | 8.3천 |
| 2026.10.02 | ₩32,734 | ₩32,993 | ₩32,732 | ₩32,758 | +0.07% | 7.5천 |
| 2026.10.01 | ₩33,347 | ₩33,347 | ₩32,718 | ₩32,718 | -1.89% | 1.3만 |
| 2026.09.30 | ₩33,066 | ₩33,106 | ₩32,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,106 |
| +0.12% |
| 9천 |
| 2026.09.29 | ₩32,852 | ₩33,374 | ₩32,718 | ₩32,946 | +0.29% | 1.5만 |
|---|
| 2026.09.28 | ₩33,013 | ₩33,070 | ₩32,799 | ₩32,852 | -0.49% | 7천 |
|---|
| 2026.09.25 | ₩32,919 | ₩33,053 | ₩32,919 | ₩33,053 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩33,254 | ₩33,448 | ₩33,254 | ₩33,255 | +0.00% | 5.7천 |
|---|
| 2026.09.23 | ₩33,414 | ₩33,521 | ₩33,387 | ₩33,401 | -0.04% | 4.8천 |
|---|
| 2026.09.22 | ₩33,347 | ₩33,588 | ₩33,347 | ₩33,588 | +0.72% | 1.3천 |
|---|
| 2026.09.21 | ₩33,494 | ₩33,615 | ₩33,427 | ₩33,508 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩33,468 | ₩33,521 | ₩33,280 | ₩33,280 | -0.56% | 6.1천 |
|---|
| 2026.09.17 | ₩33,267 | ₩33,318 | ₩33,255 | ₩33,255 | -0.04% | 1.2천 |
|---|
| 2026.09.16 | ₩33,374 | ₩33,374 | ₩33,254 | ₩33,254 | -0.36% | 3.4천 |
|---|
| 2026.09.15 | ₩33,213 | ₩33,427 | ₩33,213 | ₩33,427 | +0.64% | 3.6천 |
|---|
| 2026.09.14 | ₩33,695 | ₩33,853 | ₩33,628 | ₩33,695 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩33,816 | ₩33,816 | ₩33,628 | ₩33,628 | -0.55% | 2.5천 |
|---|
| 2026.09.10 | ₩33,454 | ₩33,762 | ₩33,454 | ₩33,668 | +0.64% | 4.3천 |
|---|
| 2026.09.09 | ₩33,735 | ₩33,735 | ₩33,414 | ₩33,454 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩33,695 | ₩33,735 | ₩33,628 | ₩33,735 | +0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩33,695 | ₩33,903 | ₩33,695 | ₩33,735 | +0.12% | 2.3만 |
|---|
| 2026.09.03 | ₩33,709 | ₩33,709 | ₩33,601 | ₩33,601 | -0.32% | 3.7천 |
|---|
| 2026.09.02 | ₩33,628 | ₩33,655 | ₩33,454 | ₩33,575 | -0.16% | 7.2천 |
|---|
| 2026.09.01 | ₩33,508 | ₩33,769 | ₩33,508 | ₩33,628 | +0.36% | 3.3천 |
|---|
| 2026.08.31 | ₩33,642 | ₩33,775 | ₩33,642 | ₩33,709 | +0.20% | 4천 |
|---|
| 2026.08.28 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 800 |
|---|
| 2026.08.27 | ₩33,601 | ₩33,775 | ₩33,601 | ₩33,682 | +0.24% | 7.5천 |
|---|
| 2026.08.26 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩33,615 | ₩33,802 | ₩33,615 | ₩33,802 | +0.56% | 9천 |
|---|
| 2026.08.24 | ₩33,640 | ₩33,668 | ₩33,601 | ₩33,628 | -0.04% | 4.3천 |
|---|
| 2026.08.21 | ₩33,548 | ₩33,802 | ₩33,548 | ₩33,575 | +0.08% | 1.2만 |
|---|
| 2026.08.20 | ₩33,588 | ₩33,668 | ₩33,441 | ₩33,548 | -0.12% | 3.8천 |
|---|
| 2026.08.19 | ₩33,535 | ₩33,580 | ₩33,427 | ₩33,427 | -0.32% | 6.6천 |
|---|
| 2026.08.18 | ₩33,508 | ₩33,588 | ₩33,227 | ₩33,535 | +0.08% | 1.6만 |
|---|
| 2026.08.17 | ₩33,387 | ₩33,387 | ₩33,300 | ₩33,374 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,347 | ₩33,347 | ₩33,294 | ₩33,300 | -0.14% | 1.7천 |
|---|
| 2026.08.13 | ₩33,367 | ₩33,387 | ₩33,294 | ₩33,387 | +0.06% | 1.5천 |
|---|
| 2026.08.12 | ₩33,320 | ₩33,468 | ₩33,320 | ₩33,385 | +0.19% | 4천 |
|---|
| 2026.08.11 | ₩33,387 | ₩33,468 | ₩33,294 | ₩33,387 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩33,401 | ₩33,521 | ₩33,401 | ₩33,521 | +0.36% | 800 |
|---|
| 2026.08.06 | ₩33,454 | ₩33,514 | ₩33,441 | ₩33,454 | 0.00% | 4.2천 |
|---|
| 2026.08.05 | ₩33,454 | ₩33,628 | ₩33,401 | ₩33,401 | -0.16% | 1.6만 |
|---|
| 2026.08.04 | ₩33,320 | ₩33,441 | ₩33,294 | ₩33,441 | +0.36% | 3천 |
|---|
| 2026.08.03 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩32,959 | ₩33,227 | ₩32,959 | ₩33,227 | +0.81% | 8.8천 |
|---|
| 2026.07.30 | ₩32,959 | ₩33,026 | ₩32,852 | ₩32,865 | -0.28% | 4.9천 |
|---|
| 2026.07.29 | ₩33,080 | ₩33,227 | ₩33,053 | ₩33,053 | -0.08% | 3.8천 |
|---|
| 2026.07.28 | ₩33,093 | ₩33,146 | ₩33,080 | ₩33,146 | +0.16% | 1.4만 |
|---|
| 2026.07.27 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,120 | ₩33,120 | ₩33,066 | ₩33,066 | -0.16% | 2.1천 |
|---|
| 2026.07.22 | ₩33,120 | ₩33,187 | ₩33,120 | ₩33,187 | +0.20% | 1천 |
|---|
| 2026.07.21 | ₩33,254 | ₩33,254 | ₩33,093 | ₩33,093 | -0.48% | 1.7천 |
|---|
| 2026.07.20 | ₩33,187 | ₩33,225 | ₩33,120 | ₩33,120 | -0.20% | 3.1천 |
|---|
| 2026.07.17 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩33,414 | ₩33,414 | ₩33,387 | ₩33,387 | -0.08% | 1.2천 |
|---|
| 2026.07.15 | ₩33,535 | ₩33,535 | ₩33,227 | ₩33,227 | -0.92% | 2.3천 |
|---|
| 2026.07.14 | ₩33,187 | ₩33,354 | ₩33,160 | ₩33,307 | +0.36% | 5.2천 |
|---|
| 2026.07.13 | ₩33,508 | ₩33,541 | ₩33,508 | ₩33,541 | +0.10% | 900 |
|---|
| 2026.07.10 | ₩33,541 | ₩33,541 | ₩33,427 | ₩33,521 | -0.06% | 800 |
|---|
| 2026.07.09 | ₩33,655 | ₩33,869 | ₩33,407 | ₩33,441 | -0.64% | 1.4만 |
|---|
| 2026.07.08 | ₩33,856 | ₩33,856 | ₩33,588 | ₩33,695 | -0.47% | 8.4천 |
|---|
| 2026.07.07 | ₩33,401 | ₩34,217 | ₩32,892 | ₩34,217 | +2.44% | 1.1만 |
|---|
| 2026.07.06 | ₩33,287 | ₩33,307 | ₩33,187 | ₩33,307 | +0.06% | 6.5천 |
|---|
| 2026.07.02 | ₩33,280 | ₩33,280 | ₩33,146 | ₩33,146 | -0.40% | 3천 |
|---|
| 2026.07.01 | ₩33,173 | ₩33,374 | ₩33,173 | ₩33,280 | +0.32% | 2.3천 |
|---|
| 2026.06.30 | ₩33,106 | ₩33,287 | ₩32,852 | ₩33,240 | +0.40% | 5만 |
|---|
| 2026.06.29 | ₩33,160 | ₩33,414 | ₩33,160 | ₩33,187 | +0.08% | 3.7천 |
|---|
| 2026.06.26 | ₩33,160 | ₩33,481 | ₩33,039 | ₩33,039 | -0.36% | 3.8천 |
|---|
| 2026.06.25 | ₩33,066 | ₩33,789 | ₩32,986 | ₩32,986 | -0.24% | 6.9천 |
|---|
| 2026.06.24 | ₩33,053 | ₩33,427 | ₩33,053 | ₩33,066 | +0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩33,320 | ₩33,320 | ₩33,213 | ₩33,233 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩33,341 | ₩33,361 | ₩33,320 | ₩33,320 | -0.06% | 5.3천 |
|---|
| 2026.06.18 | ₩33,374 | ₩33,374 | ₩33,341 | ₩33,347 | -0.08% | 3.1천 |
|---|
| 2026.06.17 | ₩33,474 | ₩33,474 | ₩33,280 | ₩33,374 | -0.30% | 9.2천 |
|---|
| 2026.06.16 | ₩33,320 | ₩33,749 | ₩33,320 | ₩33,454 | +0.40% | 5.1천 |
|---|
| 2026.06.15 | ₩33,106 | ₩33,240 | ₩33,106 | ₩33,240 | +0.40% | 3.4천 |
|---|
| 2026.06.12 | ₩33,595 | ₩33,735 | ₩33,595 | ₩33,735 | +0.42% | 7.7천 |
|---|
| 2026.06.11 | ₩33,481 | ₩33,615 | ₩33,481 | ₩33,615 | +0.40% | 2.7천 |
|---|
| 2026.06.10 | ₩33,535 | ₩33,695 | ₩33,535 | ₩33,628 | +0.28% | 9.7천 |
|---|
| 2026.06.09 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩33,494 | ₩33,601 | ₩33,481 | ₩33,581 | +0.26% | 7.8천 |
|---|
| 2026.06.05 | ₩33,481 | ₩33,642 | ₩33,468 | ₩33,642 | +0.48% | 1.2천 |
|---|
| 2026.06.04 | ₩33,588 | ₩33,695 | ₩33,588 | ₩33,595 | +0.02% | 4.9천 |
|---|
| 2026.06.03 | ₩33,615 | ₩33,722 | ₩33,615 | ₩33,722 | +0.32% | 3.1천 |
|---|
| 2026.06.02 | ₩33,494 | ₩33,601 | ₩33,481 | ₩33,535 | +0.12% | 2.5천 |
|---|
| 2026.06.01 | ₩33,454 | ₩33,695 | ₩33,454 | ₩33,695 | +0.72% | 4.9천 |
|---|
| 2026.05.29 | ₩33,575 | ₩33,709 | ₩33,454 | ₩33,454 | -0.36% | 8.5천 |
|---|
| 2026.05.28 | ₩33,521 | ₩33,604 | ₩33,521 | ₩33,604 | +0.25% | 700 |
|---|
| 2026.05.27 | ₩33,454 | ₩33,635 | ₩33,454 | ₩33,635 | +0.54% | 3.1천 |
|---|
| 2026.05.26 | ₩33,454 | ₩33,521 | ₩33,374 | ₩33,521 | +0.20% | 5.6천 |
|---|
| 2026.05.22 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩33,601 | ₩33,655 | ₩33,535 | ₩33,535 | -0.20% | 4.9천 |
|---|
| 2026.05.20 | ₩33,387 | ₩33,655 | ₩33,387 | ₩33,481 | +0.28% | 2.3천 |
|---|
| 2026.05.19 | ₩33,367 | ₩33,521 | ₩33,213 | ₩33,481 | +0.34% | 4.5천 |
|---|
| 2026.05.18 | ₩33,508 | ₩33,508 | ₩33,334 | ₩33,468 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩33,521 | ₩33,521 | ₩33,361 | ₩33,374 | -0.44% | 2.1천 |
|---|
| 2026.05.14 | ₩33,427 | ₩33,488 | ₩33,347 | ₩33,441 | +0.04% | 2.8천 |
|---|
| 2026.05.13 | ₩33,427 | ₩33,521 | ₩33,427 | ₩33,427 | 0.00% | 2.4천 |
|---|
| 2026.05.12 | ₩33,521 | ₩33,521 | ₩33,374 | ₩33,374 | -0.44% | 1.1천 |
|---|
| 2026.05.11 | ₩33,502 | ₩33,521 | ₩33,414 | ₩33,521 | +0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩33,401 | ₩33,709 | ₩33,401 | ₩33,468 | +0.20% | 5.2천 |
|---|
| 2026.05.07 | ₩33,608 | ₩33,608 | ₩33,387 | ₩33,401 | -0.62% | 4.2천 |
|---|
| 2026.05.06 | ₩33,494 | ₩33,615 | ₩33,494 | ₩33,494 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩33,481 | ₩33,655 | ₩33,481 | ₩33,601 | +0.36% | 6.2천 |
|---|
| 2026.05.04 | ₩33,588 | ₩33,695 | ₩33,414 | ₩33,588 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩33,762 | ₩33,762 | ₩33,575 | ₩33,709 | -0.16% | 3.3천 |
|---|
| 2026.04.30 | ₩33,401 | ₩33,762 | ₩33,401 | ₩33,762 | +1.08% | 5.6만 |
|---|
| 2026.04.29 | ₩33,320 | ₩33,427 | ₩33,227 | ₩33,401 | +0.24% | 3.5천 |
|---|
| 2026.04.28 | ₩33,361 | ₩33,426 | ₩33,361 | ₩33,414 | +0.16% | 2.9천 |
|---|
| 2026.04.27 | ₩33,441 | ₩33,441 | ₩33,227 | ₩33,240 | -0.60% | 1.7만 |
|---|
| 2026.04.24 | ₩33,300 | ₩33,427 | ₩33,160 | ₩33,354 | +0.16% | 5.7천 |
|---|
| 2026.04.23 | ₩33,227 | ₩33,367 | ₩33,200 | ₩33,294 | +0.20% | 4.7천 |
|---|
| 2026.04.22 | ₩33,294 | ₩33,334 | ₩33,146 | ₩33,254 | -0.12% | 7.1천 |
|---|
| 2026.04.21 | ₩33,374 | ₩33,535 | ₩33,294 | ₩33,387 | +0.04% | 6.6천 |
|---|
| 2026.04.20 | ₩33,454 | ₩33,454 | ₩33,361 | ₩33,387 | -0.20% | 5.9천 |
|---|
| 2026.04.17 | ₩33,481 | ₩33,588 | ₩33,454 | ₩33,588 | +0.32% | 6.7천 |
|---|
| 2026.04.16 | ₩33,655 | ₩33,655 | ₩33,053 | ₩33,575 | -0.24% | 112.2만 |
|---|
| 2026.04.15 | ₩33,548 | ₩33,588 | ₩33,427 | ₩33,521 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩33,494 | ₩33,494 | ₩33,394 | ₩33,441 | -0.16% | 3.1천 |
|---|
| 2026.04.13 | ₩33,588 | ₩33,588 | ₩33,334 | ₩33,334 | -0.76% | 2.9천 |
|---|
| 2026.04.10 | ₩33,615 | ₩33,615 | ₩33,441 | ₩33,441 | -0.52% | 4천 |
|---|
| 2026.04.09 | ₩33,481 | ₩33,655 | ₩33,441 | ₩33,615 | +0.40% | 1.7만 |
|---|
| 2026.04.08 | ₩33,454 | ₩33,454 | ₩33,187 | ₩33,227 | -0.68% | 1.3천 |
|---|
| 2026.04.07 | ₩33,588 | ₩33,722 | ₩33,454 | ₩33,722 | +0.40% | 7.5천 |
|---|
| 2026.04.06 | ₩33,220 | ₩33,454 | ₩33,146 | ₩33,300 | +0.24% | 1.8천 |
|---|
| 2026.04.02 | ₩33,307 | ₩33,319 | ₩33,213 | ₩33,227 | -0.24% | 4.4천 |
|---|
| 2026.04.01 | ₩33,227 | ₩33,280 | ₩32,919 | ₩33,093 | -0.40% | 2.1천 |
|---|
| 2026.03.31 | ₩32,865 | ₩33,187 | ₩32,665 | ₩33,160 | +0.90% | 4.3만 |
|---|
| 2026.03.30 | ₩33,220 | ₩33,220 | ₩32,986 | ₩33,053 | -0.50% | 3.7천 |
|---|
| 2026.03.27 | ₩33,122 | ₩33,227 | ₩33,120 | ₩33,120 | -0.01% | 3.3천 |
|---|
| 2026.03.26 | ₩33,240 | ₩33,240 | ₩33,053 | ₩33,146 | -0.28% | 2.9천 |
|---|
| 2026.03.25 | ₩33,260 | ₩33,374 | ₩33,240 | ₩33,374 | +0.34% | 1.3천 |
|---|
| 2026.03.24 | ₩33,387 | ₩33,387 | ₩33,213 | ₩33,374 | -0.04% | 1.1천 |
|---|
| 2026.03.23 | ₩33,354 | ₩33,354 | ₩33,053 | ₩33,187 | -0.50% | 3.1천 |
|---|
| 2026.03.20 | ₩33,427 | ₩33,427 | ₩33,133 | ₩33,146 | -0.84% | 4.9천 |
|---|
| 2026.03.19 | ₩33,227 | ₩33,294 | ₩33,160 | ₩33,160 | -0.20% | 1.3만 |
|---|
| 2026.03.18 | ₩33,171 | ₩33,334 | ₩33,171 | ₩33,260 | +0.27% | 5천 |
|---|
| 2026.03.17 | ₩33,267 | ₩33,427 | ₩33,171 | ₩33,334 | +0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩33,106 | ₩33,267 | ₩32,986 | ₩33,080 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩33,374 | ₩33,387 | ₩32,919 | ₩32,946 | -1.28% | 1.4만 |
|---|
| 2026.03.12 | ₩33,789 | ₩33,816 | ₩33,508 | ₩33,668 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩33,802 | ₩33,909 | ₩33,789 | ₩33,789 | -0.04% | 3.9천 |
|---|
| 2026.03.10 | ₩33,816 | ₩33,896 | ₩33,749 | ₩33,896 | +0.24% | 1.3만 |
|---|
| 2026.03.09 | ₩33,896 | ₩33,903 | ₩33,735 | ₩33,856 | -0.12% | 3.8천 |
|---|
| 2026.03.06 | ₩33,862 | ₩33,923 | ₩33,802 | ₩33,923 | +0.18% | 2.8천 |
|---|
| 2026.03.05 | ₩33,923 | ₩33,923 | ₩33,749 | ₩33,842 | -0.24% | 4.5천 |
|---|
| 2026.03.04 | ₩33,916 | ₩33,990 | ₩33,856 | ₩33,990 | +0.22% | 7.6천 |
|---|
| 2026.03.03 | ₩33,976 | ₩33,976 | ₩33,856 | ₩33,923 | -0.16% | 2.4천 |
|---|
| 2026.03.02 | ₩33,829 | ₩33,990 | ₩33,735 | ₩33,775 | -0.16% | 2.9천 |
|---|
| 2026.02.27 | ₩33,963 | ₩33,990 | ₩33,709 | ₩33,990 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩33,868 | ₩33,960 | ₩33,789 | ₩33,949 | +0.24% | 3.1천 |
|---|
| 2026.02.25 | ₩33,963 | ₩33,963 | ₩33,816 | ₩33,869 | -0.28% | 6.4천 |
|---|
| 2026.02.24 | ₩33,963 | ₩33,963 | ₩33,762 | ₩33,762 | -0.59% | 3.5천 |
|---|
| 2026.02.23 | ₩33,949 | ₩33,949 | ₩33,749 | ₩33,882 | -0.20% | 3.1천 |
|---|
| 2026.02.20 | ₩33,849 | ₩33,963 | ₩33,778 | ₩33,949 | +0.30% | 5.4천 |
|---|
| 2026.02.19 | ₩33,856 | ₩33,963 | ₩33,829 | ₩33,829 | -0.08% | 9.7천 |
|---|
| 2026.02.18 | ₩33,960 | ₩33,960 | ₩33,909 | ₩33,949 | -0.03% | 1.4천 |
|---|
| 2026.02.17 | ₩33,816 | ₩33,923 | ₩33,814 | ₩33,842 | +0.08% | 1.3만 |
|---|
| 2026.02.13 | ₩33,802 | ₩33,816 | ₩33,722 | ₩33,789 | -0.04% | 4.2천 |
|---|
| 2026.02.12 | ₩33,775 | ₩33,848 | ₩33,682 | ₩33,735 | -0.12% | 1만 |
|---|
| 2026.02.11 | ₩33,869 | ₩33,936 | ₩33,401 | ₩33,762 | -0.32% | 6.7만 |
|---|
| 2026.02.10 | ₩33,869 | ₩33,949 | ₩33,762 | ₩33,909 | +0.12% | 6.4천 |
|---|
| 2026.02.09 | ₩33,897 | ₩33,963 | ₩33,897 | ₩33,936 | +0.11% | 900 |
|---|
| 2026.02.06 | ₩33,861 | ₩33,963 | ₩33,730 | ₩33,749 | -0.33% | 2.1천 |
|---|
| 2026.02.05 | ₩33,896 | ₩33,896 | ₩33,789 | ₩33,816 | -0.24% | 5.7천 |
|---|
| 2026.02.04 | ₩33,856 | ₩33,949 | ₩33,829 | ₩33,903 | +0.14% | 1.5만 |
|---|
| 2026.02.03 | ₩33,923 | ₩33,923 | ₩33,829 | ₩33,829 | -0.28% | 5.4천 |
|---|
| 2026.02.02 | ₩33,735 | ₩33,949 | ₩33,735 | ₩33,856 | +0.36% | 6.5천 |
|---|
| 2026.01.30 | ₩33,909 | ₩34,003 | ₩33,816 | ₩33,923 | +0.04% | 1.9만 |
|---|
| 2026.01.29 | ₩33,909 | ₩33,923 | ₩33,789 | ₩33,816 | -0.28% | 3.3천 |
|---|
| 2026.01.28 | ₩33,789 | ₩33,923 | ₩33,789 | ₩33,816 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩33,816 | ₩33,923 | ₩33,802 | ₩33,802 | -0.04% | 7천 |
|---|
| 2026.01.26 | ₩33,655 | ₩33,923 | ₩33,642 | ₩33,909 | +0.76% | 1만 |
|---|
| 2026.01.23 | ₩33,749 | ₩33,749 | ₩33,628 | ₩33,642 | -0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,682 | ₩33,762 | ₩33,642 | ₩33,668 | -0.04% | 2.2만 |
|---|
| 2026.01.21 | ₩33,682 | ₩33,923 | ₩33,588 | ₩33,668 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩33,856 | ₩33,856 | ₩33,668 | ₩33,695 | -0.47% | 8.9천 |
|---|
| 2026.01.16 | ₩33,856 | ₩33,882 | ₩33,769 | ₩33,882 | +0.08% | 4.6천 |
|---|
| 2026.01.15 | ₩33,949 | ₩33,949 | ₩33,655 | ₩33,816 | -0.39% | 1만 |
|---|
| 2026.01.14 | ₩33,963 | ₩33,963 | ₩33,762 | ₩33,842 | -0.35% | 1.4만 |
|---|
| 2026.01.13 | ₩34,003 | ₩34,003 | ₩33,842 | ₩33,923 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩33,909 | ₩34,043 | ₩33,856 | ₩33,976 | +0.20% | 2.1만 |
|---|
| 2026.01.09 | ₩33,735 | ₩34,003 | ₩33,735 | ₩33,963 | +0.67% | 1.1만 |
|---|
| 2026.01.08 | ₩33,856 | ₩33,869 | ₩33,749 | ₩33,749 | -0.32% | 4.3천 |
|---|
| 2026.01.07 | ₩33,816 | ₩33,896 | ₩33,816 | ₩33,856 | +0.12% | 1.3만 |
|---|
| 2026.01.06 | ₩33,816 | ₩33,869 | ₩33,767 | ₩33,869 | +0.16% | 8천 |
|---|
| 2026.01.05 | ₩33,789 | ₩33,856 | ₩33,735 | ₩33,842 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩33,789 | ₩33,856 | ₩33,782 | ₩33,856 | +0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩34,030 | ₩34,204 | ₩33,682 | ₩33,682 | -1.02% | 4.3만 |
|---|
| 2025.12.30 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 7.2천 |
|---|
| 2025.12.29 | ₩34,002 | ₩34,083 | ₩33,642 | ₩34,076 | +0.22% | 9.3천 |
|---|
| 2025.12.26 | ₩34,056 | ₩34,190 | ₩33,817 | ₩34,190 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩33,842 | ₩34,083 | ₩33,668 | ₩34,083 | +0.71% | 8.6천 |
|---|
| 2025.12.23 | ₩34,056 | ₩34,056 | ₩33,856 | ₩34,056 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩34,123 | ₩34,123 | ₩34,070 | ₩34,123 | 0.00% | 1.8천 |
|---|
| 2025.12.19 | ₩34,123 | ₩34,150 | ₩34,043 | ₩34,143 | +0.06% | 1.1만 |
|---|
| 2025.12.18 | ₩34,123 | ₩34,190 | ₩33,869 | ₩34,150 | +0.08% | 6.3천 |
|---|
| 2025.12.17 | ₩34,194 | ₩34,244 | ₩34,043 | ₩34,150 | -0.13% | 2.4천 |
|---|
| 2025.12.16 | ₩33,816 | ₩34,137 | ₩33,816 | ₩34,043 | +0.67% | 7천 |
|---|
| 2025.12.15 | ₩33,829 | ₩34,056 | ₩33,789 | ₩33,816 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩34,257 | ₩34,351 | ₩34,123 | ₩34,150 | -0.31% | 9.7천 |
|---|
| 2025.12.11 | ₩34,097 | ₩34,404 | ₩34,097 | ₩34,177 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩34,177 | ₩34,391 | ₩34,123 | ₩34,257 | +0.23% | 1만 |
|---|
| 2025.12.09 | ₩34,257 | ₩34,378 | ₩34,083 | ₩34,244 | -0.04% | 2.4만 |
|---|
| 2025.12.08 | ₩34,145 | ₩34,444 | ₩33,990 | ₩34,337 | +0.56% | 3.2만 |
|---|
| 2025.12.05 | ₩34,190 | ₩34,404 | ₩34,190 | ₩34,297 | +0.31% | 1.4만 |
|---|
| 2025.12.04 | ₩34,391 | ₩34,391 | ₩34,158 | ₩34,190 | -0.58% | 1.3만 |
|---|
| 2025.12.03 | ₩34,244 | ₩34,485 | ₩34,204 | ₩34,204 | -0.12% | 4.2천 |
|---|
| 2025.12.02 | ₩34,204 | ₩34,485 | ₩34,177 | ₩34,308 | +0.31% | 9천 |
|---|
| 2025.12.01 | ₩34,150 | ₩34,297 | ₩34,117 | ₩34,177 | +0.08% | 3.3만 |
|---|
| 2025.11.28 | ₩34,292 | ₩34,404 | ₩34,150 | ₩34,391 | +0.29% | 2.2천 |
|---|
| 2025.11.26 | ₩33,990 | ₩34,284 | ₩33,990 | ₩34,150 | +0.47% | 1.2만 |
|---|
| 2025.11.25 | ₩34,056 | ₩34,324 | ₩33,990 | ₩34,070 | +0.04% | 1.6만 |
|---|
| 2025.11.24 | ₩33,936 | ₩34,230 | ₩33,936 | ₩34,056 | +0.35% | 1.2만 |
|---|
| 2025.11.21 | ₩33,923 | ₩34,056 | ₩33,923 | ₩33,990 | +0.20% | 3.7천 |
|---|
| 2025.11.20 | ₩33,816 | ₩34,056 | ₩33,816 | ₩34,003 | +0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩34,016 | ₩34,016 | ₩33,816 | ₩33,816 | -0.59% | 1.9천 |
|---|
| 2025.11.18 | ₩33,909 | ₩34,056 | ₩33,909 | ₩34,056 | +0.43% | 1.8천 |
|---|
| 2025.11.17 | ₩33,903 | ₩34,056 | ₩33,903 | ₩34,056 | +0.45% | 1.1천 |
|---|
| 2025.11.14 | ₩33,949 | ₩34,056 | ₩33,751 | ₩34,056 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩33,762 | ₩34,016 | ₩33,762 | ₩34,016 | +0.75% | 1.8천 |
|---|
| 2025.11.12 | ₩34,070 | ₩34,444 | ₩33,990 | ₩34,097 | +0.08% | 6.4천 |
|---|
| 2025.11.11 | ₩33,882 | ₩34,180 | ₩33,882 | ₩34,056 | +0.51% | 1.1만 |
|---|
| 2025.11.10 | ₩33,801 | ₩34,070 | ₩33,801 | ₩33,923 | +0.36% | 2.6만 |
|---|
| 2025.11.07 | ₩33,722 | ₩33,909 | ₩33,722 | ₩33,896 | +0.52% | 5.6천 |
|---|
| 2025.11.06 | ₩33,481 | ₩33,722 | ₩33,481 | ₩33,722 | +0.72% | 1.2천 |
|---|
| 2025.11.05 | ₩33,427 | ₩33,548 | ₩33,427 | ₩33,494 | +0.20% | 3.4천 |
|---|
| 2025.11.04 | ₩33,749 | ₩33,749 | ₩33,387 | ₩33,481 | -0.79% | 1.1만 |
|---|
| 2025.11.03 | ₩33,735 | ₩33,789 | ₩33,644 | ₩33,789 | +0.16% | 2.3천 |
|---|
| 2025.10.31 | ₩34,792 | ₩34,792 | ₩33,668 | ₩33,668 | -3.23% | 1만 |
|---|
| 2025.10.30 | ₩33,749 | ₩34,064 | ₩33,749 | ₩34,056 | +0.91% | 3천 |
|---|
| 2025.10.29 | ₩33,842 | ₩33,842 | ₩33,789 | ₩33,829 | -0.04% | 2.1천 |
|---|
| 2025.10.28 | ₩33,588 | ₩33,789 | ₩33,588 | ₩33,775 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩33,923 | ₩33,990 | ₩33,494 | ₩33,642 | -0.83% | 2.5만 |
|---|
| 2025.10.24 | ₩33,869 | ₩34,016 | ₩33,869 | ₩34,016 | +0.43% | 300 |
|---|
| 2025.10.23 | ₩33,869 | ₩33,990 | ₩33,856 | ₩33,990 | +0.36% | 2천 |
|---|
| 2025.10.22 | ₩33,775 | ₩33,856 | ₩33,655 | ₩33,749 | -0.08% | 4.7천 |
|---|
| 2025.10.21 | ₩33,789 | ₩33,882 | ₩33,775 | ₩33,775 | -0.04% | 2.9천 |
|---|
| 2025.10.20 | ₩33,834 | ₩33,869 | ₩33,816 | ₩33,842 | +0.02% | 1.6천 |
|---|
| 2025.10.17 | ₩33,909 | ₩34,031 | ₩33,842 | ₩33,842 | -0.20% | 4.5천 |
|---|
| 2025.10.16 | ₩33,896 | ₩33,909 | ₩33,749 | ₩33,789 | -0.32% | 1.8천 |
|---|
| 2025.10.15 | ₩33,481 | ₩34,083 | ₩33,481 | ₩33,936 | +1.36% | 7.1천 |
|---|
| 2025.10.14 | ₩33,802 | ₩34,097 | ₩33,347 | ₩33,347 | -1.35% | 7.7천 |
|---|
| 2025.10.13 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 2.2천 |
|---|