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 | ₩32,786 | ₩32,799 | ₩32,706 | ₩32,719 | -0.20% | 5.4천 |
| 2026.10.08 | ₩32,626 | ₩32,799 | ₩32,586 | ₩32,799 | +0.53% | 9.8천 |
| 2026.10.07 | ₩32,626 | ₩32,746 | ₩32,572 | ₩32,746 | +0.37% | 9.3천 |
| 2026.10.06 | ₩32,666 | ₩32,692 | ₩32,586 | ₩32,626 | -0.12% | 1.5만 |
| 2026.10.05 | ₩32,732 | ₩32,732 | ₩32,559 | ₩32,652 | -0.24% | 8.3천 |
| 2026.10.02 | ₩32,642 | ₩32,899 | ₩32,639 | ₩32,666 | +0.07% | 7.5천 |
| 2026.10.01 | ₩33,253 | ₩33,253 | ₩32,626 | ₩32,626 | -1.89% | 1.3만 |
| 2026.09.30 | ₩32,973 | ₩33,013 | ₩32,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,013 |
| +0.12% |
| 9천 |
| 2026.09.29 | ₩32,759 | ₩33,279 | ₩32,626 | ₩32,852 | +0.29% | 1.5만 |
|---|
| 2026.09.28 | ₩32,919 | ₩32,977 | ₩32,706 | ₩32,759 | -0.49% | 7천 |
|---|
| 2026.09.25 | ₩32,826 | ₩32,959 | ₩32,826 | ₩32,959 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩33,159 | ₩33,353 | ₩33,159 | ₩33,161 | +0.00% | 5.7천 |
|---|
| 2026.09.23 | ₩33,319 | ₩33,426 | ₩33,293 | ₩33,306 | -0.04% | 4.8천 |
|---|
| 2026.09.22 | ₩33,253 | ₩33,493 | ₩33,253 | ₩33,493 | +0.72% | 1.3천 |
|---|
| 2026.09.21 | ₩33,400 | ₩33,520 | ₩33,333 | ₩33,413 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩33,373 | ₩33,426 | ₩33,186 | ₩33,186 | -0.56% | 6.1천 |
|---|
| 2026.09.17 | ₩33,173 | ₩33,223 | ₩33,161 | ₩33,161 | -0.04% | 1.2천 |
|---|
| 2026.09.16 | ₩33,279 | ₩33,279 | ₩33,159 | ₩33,159 | -0.36% | 3.4천 |
|---|
| 2026.09.15 | ₩33,119 | ₩33,333 | ₩33,119 | ₩33,333 | +0.64% | 3.6천 |
|---|
| 2026.09.14 | ₩33,600 | ₩33,757 | ₩33,533 | ₩33,600 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩33,720 | ₩33,720 | ₩33,533 | ₩33,533 | -0.55% | 2.5천 |
|---|
| 2026.09.10 | ₩33,360 | ₩33,666 | ₩33,360 | ₩33,573 | +0.64% | 4.3천 |
|---|
| 2026.09.09 | ₩33,640 | ₩33,640 | ₩33,319 | ₩33,360 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩33,600 | ₩33,640 | ₩33,533 | ₩33,640 | +0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩33,600 | ₩33,807 | ₩33,600 | ₩33,640 | +0.12% | 2.3만 |
|---|
| 2026.09.03 | ₩33,613 | ₩33,613 | ₩33,506 | ₩33,506 | -0.32% | 3.7천 |
|---|
| 2026.09.02 | ₩33,533 | ₩33,560 | ₩33,360 | ₩33,480 | -0.16% | 7.2천 |
|---|
| 2026.09.01 | ₩33,413 | ₩33,673 | ₩33,413 | ₩33,533 | +0.36% | 3.3천 |
|---|
| 2026.08.31 | ₩33,546 | ₩33,680 | ₩33,546 | ₩33,613 | +0.20% | 4천 |
|---|
| 2026.08.28 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 800 |
|---|
| 2026.08.27 | ₩33,506 | ₩33,680 | ₩33,506 | ₩33,586 | +0.24% | 7.5천 |
|---|
| 2026.08.26 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩33,520 | ₩33,706 | ₩33,520 | ₩33,706 | +0.56% | 9천 |
|---|
| 2026.08.24 | ₩33,545 | ₩33,573 | ₩33,506 | ₩33,533 | -0.04% | 4.3천 |
|---|
| 2026.08.21 | ₩33,453 | ₩33,706 | ₩33,453 | ₩33,480 | +0.08% | 1.2만 |
|---|
| 2026.08.20 | ₩33,493 | ₩33,573 | ₩33,346 | ₩33,453 | -0.12% | 3.8천 |
|---|
| 2026.08.19 | ₩33,440 | ₩33,485 | ₩33,333 | ₩33,333 | -0.32% | 6.6천 |
|---|
| 2026.08.18 | ₩33,413 | ₩33,493 | ₩33,133 | ₩33,440 | +0.08% | 1.6만 |
|---|
| 2026.08.17 | ₩33,293 | ₩33,293 | ₩33,206 | ₩33,279 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,253 | ₩33,253 | ₩33,199 | ₩33,206 | -0.14% | 1.7천 |
|---|
| 2026.08.13 | ₩33,273 | ₩33,293 | ₩33,199 | ₩33,293 | +0.06% | 1.5천 |
|---|
| 2026.08.12 | ₩33,226 | ₩33,373 | ₩33,226 | ₩33,290 | +0.19% | 4천 |
|---|
| 2026.08.11 | ₩33,293 | ₩33,373 | ₩33,199 | ₩33,293 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩33,306 | ₩33,426 | ₩33,306 | ₩33,426 | +0.36% | 800 |
|---|
| 2026.08.06 | ₩33,360 | ₩33,420 | ₩33,346 | ₩33,360 | 0.00% | 4.2천 |
|---|
| 2026.08.05 | ₩33,360 | ₩33,533 | ₩33,306 | ₩33,306 | -0.16% | 1.6만 |
|---|
| 2026.08.04 | ₩33,226 | ₩33,346 | ₩33,199 | ₩33,346 | +0.36% | 3천 |
|---|
| 2026.08.03 | ₩33,173 | ₩33,173 | ₩33,173 | ₩33,173 | 0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩32,866 | ₩33,133 | ₩32,866 | ₩33,133 | +0.81% | 8.8천 |
|---|
| 2026.07.30 | ₩32,866 | ₩32,932 | ₩32,759 | ₩32,772 | -0.28% | 4.9천 |
|---|
| 2026.07.29 | ₩32,986 | ₩33,133 | ₩32,959 | ₩32,959 | -0.08% | 3.8천 |
|---|
| 2026.07.28 | ₩32,999 | ₩33,053 | ₩32,986 | ₩33,053 | +0.16% | 1.4만 |
|---|
| 2026.07.27 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,026 | ₩33,026 | ₩32,973 | ₩32,973 | -0.16% | 2.1천 |
|---|
| 2026.07.22 | ₩33,026 | ₩33,093 | ₩33,026 | ₩33,093 | +0.20% | 1천 |
|---|
| 2026.07.21 | ₩33,159 | ₩33,159 | ₩32,999 | ₩32,999 | -0.48% | 1.7천 |
|---|
| 2026.07.20 | ₩33,093 | ₩33,131 | ₩33,026 | ₩33,026 | -0.20% | 3.1천 |
|---|
| 2026.07.17 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩33,319 | ₩33,319 | ₩33,293 | ₩33,293 | -0.08% | 1.2천 |
|---|
| 2026.07.15 | ₩33,440 | ₩33,440 | ₩33,133 | ₩33,133 | -0.92% | 2.3천 |
|---|
| 2026.07.14 | ₩33,093 | ₩33,259 | ₩33,066 | ₩33,213 | +0.36% | 5.2천 |
|---|
| 2026.07.13 | ₩33,413 | ₩33,446 | ₩33,413 | ₩33,446 | +0.10% | 900 |
|---|
| 2026.07.10 | ₩33,446 | ₩33,446 | ₩33,333 | ₩33,426 | -0.06% | 800 |
|---|
| 2026.07.09 | ₩33,560 | ₩33,773 | ₩33,313 | ₩33,346 | -0.64% | 1.4만 |
|---|
| 2026.07.08 | ₩33,760 | ₩33,760 | ₩33,493 | ₩33,600 | -0.47% | 8.4천 |
|---|
| 2026.07.07 | ₩33,306 | ₩34,120 | ₩32,799 | ₩34,120 | +2.44% | 1.1만 |
|---|
| 2026.07.06 | ₩33,193 | ₩33,213 | ₩33,093 | ₩33,213 | +0.06% | 6.5천 |
|---|
| 2026.07.02 | ₩33,186 | ₩33,186 | ₩33,053 | ₩33,053 | -0.40% | 3천 |
|---|
| 2026.07.01 | ₩33,079 | ₩33,279 | ₩33,079 | ₩33,186 | +0.32% | 2.3천 |
|---|
| 2026.06.30 | ₩33,013 | ₩33,193 | ₩32,759 | ₩33,146 | +0.40% | 5만 |
|---|
| 2026.06.29 | ₩33,066 | ₩33,319 | ₩33,066 | ₩33,093 | +0.08% | 3.7천 |
|---|
| 2026.06.26 | ₩33,066 | ₩33,386 | ₩32,946 | ₩32,946 | -0.36% | 3.8천 |
|---|
| 2026.06.25 | ₩32,973 | ₩33,693 | ₩32,892 | ₩32,892 | -0.24% | 6.9천 |
|---|
| 2026.06.24 | ₩32,959 | ₩33,333 | ₩32,959 | ₩32,973 | +0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩33,226 | ₩33,226 | ₩33,119 | ₩33,139 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩33,246 | ₩33,266 | ₩33,226 | ₩33,226 | -0.06% | 5.3천 |
|---|
| 2026.06.18 | ₩33,279 | ₩33,279 | ₩33,246 | ₩33,253 | -0.08% | 3.1천 |
|---|
| 2026.06.17 | ₩33,380 | ₩33,380 | ₩33,186 | ₩33,279 | -0.30% | 9.2천 |
|---|
| 2026.06.16 | ₩33,226 | ₩33,653 | ₩33,226 | ₩33,360 | +0.40% | 5.1천 |
|---|
| 2026.06.15 | ₩33,013 | ₩33,146 | ₩33,013 | ₩33,146 | +0.40% | 3.4천 |
|---|
| 2026.06.12 | ₩33,500 | ₩33,640 | ₩33,500 | ₩33,640 | +0.42% | 7.7천 |
|---|
| 2026.06.11 | ₩33,386 | ₩33,520 | ₩33,386 | ₩33,520 | +0.40% | 2.7천 |
|---|
| 2026.06.10 | ₩33,440 | ₩33,600 | ₩33,440 | ₩33,533 | +0.28% | 9.7천 |
|---|
| 2026.06.09 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩33,400 | ₩33,506 | ₩33,386 | ₩33,486 | +0.26% | 7.8천 |
|---|
| 2026.06.05 | ₩33,386 | ₩33,546 | ₩33,373 | ₩33,546 | +0.48% | 1.2천 |
|---|
| 2026.06.04 | ₩33,493 | ₩33,600 | ₩33,493 | ₩33,500 | +0.02% | 4.9천 |
|---|
| 2026.06.03 | ₩33,520 | ₩33,626 | ₩33,520 | ₩33,626 | +0.32% | 3.1천 |
|---|
| 2026.06.02 | ₩33,400 | ₩33,506 | ₩33,386 | ₩33,440 | +0.12% | 2.5천 |
|---|
| 2026.06.01 | ₩33,360 | ₩33,600 | ₩33,360 | ₩33,600 | +0.72% | 4.9천 |
|---|
| 2026.05.29 | ₩33,480 | ₩33,613 | ₩33,360 | ₩33,360 | -0.36% | 8.5천 |
|---|
| 2026.05.28 | ₩33,426 | ₩33,509 | ₩33,426 | ₩33,509 | +0.25% | 700 |
|---|
| 2026.05.27 | ₩33,360 | ₩33,540 | ₩33,360 | ₩33,540 | +0.54% | 3.1천 |
|---|
| 2026.05.26 | ₩33,360 | ₩33,426 | ₩33,279 | ₩33,426 | +0.20% | 5.6천 |
|---|
| 2026.05.22 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩33,506 | ₩33,560 | ₩33,440 | ₩33,440 | -0.20% | 4.9천 |
|---|
| 2026.05.20 | ₩33,293 | ₩33,560 | ₩33,293 | ₩33,386 | +0.28% | 2.3천 |
|---|
| 2026.05.19 | ₩33,273 | ₩33,426 | ₩33,119 | ₩33,386 | +0.34% | 4.5천 |
|---|
| 2026.05.18 | ₩33,413 | ₩33,413 | ₩33,239 | ₩33,373 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩33,426 | ₩33,426 | ₩33,266 | ₩33,279 | -0.44% | 2.1천 |
|---|
| 2026.05.14 | ₩33,333 | ₩33,393 | ₩33,253 | ₩33,346 | +0.04% | 2.8천 |
|---|
| 2026.05.13 | ₩33,333 | ₩33,426 | ₩33,333 | ₩33,333 | 0.00% | 2.4천 |
|---|
| 2026.05.12 | ₩33,426 | ₩33,426 | ₩33,279 | ₩33,279 | -0.44% | 1.1천 |
|---|
| 2026.05.11 | ₩33,408 | ₩33,426 | ₩33,319 | ₩33,426 | +0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩33,306 | ₩33,613 | ₩33,306 | ₩33,373 | +0.20% | 5.2천 |
|---|
| 2026.05.07 | ₩33,513 | ₩33,513 | ₩33,293 | ₩33,306 | -0.62% | 4.2천 |
|---|
| 2026.05.06 | ₩33,400 | ₩33,520 | ₩33,400 | ₩33,400 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩33,386 | ₩33,560 | ₩33,386 | ₩33,506 | +0.36% | 6.2천 |
|---|
| 2026.05.04 | ₩33,493 | ₩33,600 | ₩33,319 | ₩33,493 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩33,666 | ₩33,666 | ₩33,480 | ₩33,613 | -0.16% | 3.3천 |
|---|
| 2026.04.30 | ₩33,306 | ₩33,666 | ₩33,306 | ₩33,666 | +1.08% | 5.6만 |
|---|
| 2026.04.29 | ₩33,226 | ₩33,333 | ₩33,133 | ₩33,306 | +0.24% | 3.5천 |
|---|
| 2026.04.28 | ₩33,266 | ₩33,331 | ₩33,266 | ₩33,319 | +0.16% | 2.9천 |
|---|
| 2026.04.27 | ₩33,346 | ₩33,346 | ₩33,133 | ₩33,146 | -0.60% | 1.7만 |
|---|
| 2026.04.24 | ₩33,206 | ₩33,333 | ₩33,066 | ₩33,259 | +0.16% | 5.7천 |
|---|
| 2026.04.23 | ₩33,133 | ₩33,273 | ₩33,106 | ₩33,199 | +0.20% | 4.7천 |
|---|
| 2026.04.22 | ₩33,199 | ₩33,239 | ₩33,053 | ₩33,159 | -0.12% | 7.1천 |
|---|
| 2026.04.21 | ₩33,279 | ₩33,440 | ₩33,199 | ₩33,293 | +0.04% | 6.6천 |
|---|
| 2026.04.20 | ₩33,360 | ₩33,360 | ₩33,266 | ₩33,293 | -0.20% | 5.9천 |
|---|
| 2026.04.17 | ₩33,386 | ₩33,493 | ₩33,360 | ₩33,493 | +0.32% | 6.7천 |
|---|
| 2026.04.16 | ₩33,560 | ₩33,560 | ₩32,959 | ₩33,480 | -0.24% | 112.2만 |
|---|
| 2026.04.15 | ₩33,453 | ₩33,493 | ₩33,333 | ₩33,426 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩33,400 | ₩33,400 | ₩33,299 | ₩33,346 | -0.16% | 3.1천 |
|---|
| 2026.04.13 | ₩33,493 | ₩33,493 | ₩33,239 | ₩33,239 | -0.76% | 2.9천 |
|---|
| 2026.04.10 | ₩33,520 | ₩33,520 | ₩33,346 | ₩33,346 | -0.52% | 4천 |
|---|
| 2026.04.09 | ₩33,386 | ₩33,560 | ₩33,346 | ₩33,520 | +0.40% | 1.7만 |
|---|
| 2026.04.08 | ₩33,360 | ₩33,360 | ₩33,093 | ₩33,133 | -0.68% | 1.3천 |
|---|
| 2026.04.07 | ₩33,493 | ₩33,626 | ₩33,360 | ₩33,626 | +0.40% | 7.5천 |
|---|
| 2026.04.06 | ₩33,126 | ₩33,360 | ₩33,053 | ₩33,206 | +0.24% | 1.8천 |
|---|
| 2026.04.02 | ₩33,213 | ₩33,225 | ₩33,119 | ₩33,133 | -0.24% | 4.4천 |
|---|
| 2026.04.01 | ₩33,133 | ₩33,186 | ₩32,826 | ₩32,999 | -0.40% | 2.1천 |
|---|
| 2026.03.31 | ₩32,772 | ₩33,093 | ₩32,572 | ₩33,066 | +0.90% | 4.3만 |
|---|
| 2026.03.30 | ₩33,126 | ₩33,126 | ₩32,892 | ₩32,959 | -0.50% | 3.7천 |
|---|
| 2026.03.27 | ₩33,029 | ₩33,133 | ₩33,026 | ₩33,026 | -0.01% | 3.3천 |
|---|
| 2026.03.26 | ₩33,146 | ₩33,146 | ₩32,959 | ₩33,053 | -0.28% | 2.9천 |
|---|
| 2026.03.25 | ₩33,166 | ₩33,279 | ₩33,146 | ₩33,279 | +0.34% | 1.3천 |
|---|
| 2026.03.24 | ₩33,293 | ₩33,293 | ₩33,119 | ₩33,279 | -0.04% | 1.1천 |
|---|
| 2026.03.23 | ₩33,259 | ₩33,259 | ₩32,959 | ₩33,093 | -0.50% | 3.1천 |
|---|
| 2026.03.20 | ₩33,333 | ₩33,333 | ₩33,039 | ₩33,053 | -0.84% | 4.9천 |
|---|
| 2026.03.19 | ₩33,133 | ₩33,199 | ₩33,066 | ₩33,066 | -0.20% | 1.3만 |
|---|
| 2026.03.18 | ₩33,077 | ₩33,239 | ₩33,077 | ₩33,166 | +0.27% | 5천 |
|---|
| 2026.03.17 | ₩33,173 | ₩33,333 | ₩33,077 | ₩33,239 | +0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩33,013 | ₩33,173 | ₩32,892 | ₩32,986 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩33,279 | ₩33,293 | ₩32,826 | ₩32,852 | -1.28% | 1.4만 |
|---|
| 2026.03.12 | ₩33,693 | ₩33,720 | ₩33,413 | ₩33,573 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩33,706 | ₩33,813 | ₩33,693 | ₩33,693 | -0.04% | 3.9천 |
|---|
| 2026.03.10 | ₩33,720 | ₩33,800 | ₩33,653 | ₩33,800 | +0.24% | 1.3만 |
|---|
| 2026.03.09 | ₩33,800 | ₩33,807 | ₩33,640 | ₩33,760 | -0.12% | 3.8천 |
|---|
| 2026.03.06 | ₩33,766 | ₩33,827 | ₩33,706 | ₩33,827 | +0.18% | 2.8천 |
|---|
| 2026.03.05 | ₩33,827 | ₩33,827 | ₩33,653 | ₩33,746 | -0.24% | 4.5천 |
|---|
| 2026.03.04 | ₩33,820 | ₩33,893 | ₩33,760 | ₩33,893 | +0.22% | 7.6천 |
|---|
| 2026.03.03 | ₩33,880 | ₩33,880 | ₩33,760 | ₩33,827 | -0.16% | 2.4천 |
|---|
| 2026.03.02 | ₩33,733 | ₩33,893 | ₩33,640 | ₩33,680 | -0.16% | 2.9천 |
|---|
| 2026.02.27 | ₩33,867 | ₩33,893 | ₩33,613 | ₩33,893 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩33,772 | ₩33,864 | ₩33,693 | ₩33,853 | +0.24% | 3.1천 |
|---|
| 2026.02.25 | ₩33,867 | ₩33,867 | ₩33,720 | ₩33,773 | -0.28% | 6.4천 |
|---|
| 2026.02.24 | ₩33,867 | ₩33,867 | ₩33,666 | ₩33,666 | -0.59% | 3.5천 |
|---|
| 2026.02.23 | ₩33,853 | ₩33,853 | ₩33,653 | ₩33,787 | -0.20% | 3.1천 |
|---|
| 2026.02.20 | ₩33,753 | ₩33,867 | ₩33,682 | ₩33,853 | +0.30% | 5.4천 |
|---|
| 2026.02.19 | ₩33,760 | ₩33,867 | ₩33,733 | ₩33,733 | -0.08% | 9.7천 |
|---|
| 2026.02.18 | ₩33,864 | ₩33,864 | ₩33,813 | ₩33,853 | -0.03% | 1.4천 |
|---|
| 2026.02.17 | ₩33,720 | ₩33,827 | ₩33,718 | ₩33,746 | +0.08% | 1.3만 |
|---|
| 2026.02.13 | ₩33,706 | ₩33,720 | ₩33,626 | ₩33,693 | -0.04% | 4.2천 |
|---|
| 2026.02.12 | ₩33,680 | ₩33,752 | ₩33,586 | ₩33,640 | -0.12% | 1만 |
|---|
| 2026.02.11 | ₩33,773 | ₩33,840 | ₩33,306 | ₩33,666 | -0.32% | 6.7만 |
|---|
| 2026.02.10 | ₩33,773 | ₩33,853 | ₩33,666 | ₩33,813 | +0.12% | 6.4천 |
|---|
| 2026.02.09 | ₩33,801 | ₩33,867 | ₩33,801 | ₩33,840 | +0.11% | 900 |
|---|
| 2026.02.06 | ₩33,765 | ₩33,867 | ₩33,634 | ₩33,653 | -0.33% | 2.1천 |
|---|
| 2026.02.05 | ₩33,800 | ₩33,800 | ₩33,693 | ₩33,720 | -0.24% | 5.7천 |
|---|
| 2026.02.04 | ₩33,760 | ₩33,853 | ₩33,733 | ₩33,807 | +0.14% | 1.5만 |
|---|
| 2026.02.03 | ₩33,827 | ₩33,827 | ₩33,733 | ₩33,733 | -0.28% | 5.4천 |
|---|
| 2026.02.02 | ₩33,640 | ₩33,853 | ₩33,640 | ₩33,760 | +0.36% | 6.5천 |
|---|
| 2026.01.30 | ₩33,813 | ₩33,907 | ₩33,720 | ₩33,827 | +0.04% | 1.9만 |
|---|
| 2026.01.29 | ₩33,813 | ₩33,827 | ₩33,693 | ₩33,720 | -0.28% | 3.3천 |
|---|
| 2026.01.28 | ₩33,693 | ₩33,827 | ₩33,693 | ₩33,720 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩33,720 | ₩33,827 | ₩33,706 | ₩33,706 | -0.04% | 7천 |
|---|
| 2026.01.26 | ₩33,560 | ₩33,827 | ₩33,546 | ₩33,813 | +0.76% | 1만 |
|---|
| 2026.01.23 | ₩33,653 | ₩33,653 | ₩33,533 | ₩33,546 | -0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,586 | ₩33,666 | ₩33,546 | ₩33,573 | -0.04% | 2.2만 |
|---|
| 2026.01.21 | ₩33,586 | ₩33,827 | ₩33,493 | ₩33,573 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩33,760 | ₩33,760 | ₩33,573 | ₩33,600 | -0.47% | 8.9천 |
|---|
| 2026.01.16 | ₩33,760 | ₩33,787 | ₩33,673 | ₩33,787 | +0.08% | 4.6천 |
|---|
| 2026.01.15 | ₩33,853 | ₩33,853 | ₩33,560 | ₩33,720 | -0.39% | 1만 |
|---|
| 2026.01.14 | ₩33,867 | ₩33,867 | ₩33,666 | ₩33,746 | -0.35% | 1.4만 |
|---|
| 2026.01.13 | ₩33,907 | ₩33,907 | ₩33,746 | ₩33,827 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩33,813 | ₩33,947 | ₩33,760 | ₩33,880 | +0.20% | 2.1만 |
|---|
| 2026.01.09 | ₩33,640 | ₩33,907 | ₩33,640 | ₩33,867 | +0.67% | 1.1만 |
|---|
| 2026.01.08 | ₩33,760 | ₩33,773 | ₩33,653 | ₩33,653 | -0.32% | 4.3천 |
|---|
| 2026.01.07 | ₩33,720 | ₩33,800 | ₩33,720 | ₩33,760 | +0.12% | 1.3만 |
|---|
| 2026.01.06 | ₩33,720 | ₩33,773 | ₩33,672 | ₩33,773 | +0.16% | 8천 |
|---|
| 2026.01.05 | ₩33,693 | ₩33,760 | ₩33,640 | ₩33,746 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩33,693 | ₩33,760 | ₩33,686 | ₩33,760 | +0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩33,933 | ₩34,107 | ₩33,586 | ₩33,586 | -1.02% | 4.3만 |
|---|
| 2025.12.30 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 7.2천 |
|---|
| 2025.12.29 | ₩33,905 | ₩33,987 | ₩33,546 | ₩33,980 | +0.22% | 9.3천 |
|---|
| 2025.12.26 | ₩33,960 | ₩34,093 | ₩33,721 | ₩34,093 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩33,746 | ₩33,987 | ₩33,573 | ₩33,987 | +0.71% | 8.6천 |
|---|
| 2025.12.23 | ₩33,960 | ₩33,960 | ₩33,760 | ₩33,960 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩34,027 | ₩34,027 | ₩33,973 | ₩34,027 | 0.00% | 1.8천 |
|---|
| 2025.12.19 | ₩34,027 | ₩34,053 | ₩33,947 | ₩34,047 | +0.06% | 1.1만 |
|---|
| 2025.12.18 | ₩34,027 | ₩34,093 | ₩33,773 | ₩34,053 | +0.08% | 6.3천 |
|---|
| 2025.12.17 | ₩34,097 | ₩34,147 | ₩33,947 | ₩34,053 | -0.13% | 2.4천 |
|---|
| 2025.12.16 | ₩33,720 | ₩34,040 | ₩33,720 | ₩33,947 | +0.67% | 7천 |
|---|
| 2025.12.15 | ₩33,733 | ₩33,960 | ₩33,693 | ₩33,720 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩34,160 | ₩34,254 | ₩34,027 | ₩34,053 | -0.31% | 9.7천 |
|---|
| 2025.12.11 | ₩34,000 | ₩34,307 | ₩34,000 | ₩34,080 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩34,080 | ₩34,294 | ₩34,027 | ₩34,160 | +0.23% | 1만 |
|---|
| 2025.12.09 | ₩34,160 | ₩34,280 | ₩33,987 | ₩34,147 | -0.04% | 2.4만 |
|---|
| 2025.12.08 | ₩34,048 | ₩34,347 | ₩33,893 | ₩34,240 | +0.56% | 3.2만 |
|---|
| 2025.12.05 | ₩34,093 | ₩34,307 | ₩34,093 | ₩34,200 | +0.31% | 1.4만 |
|---|
| 2025.12.04 | ₩34,294 | ₩34,294 | ₩34,061 | ₩34,093 | -0.58% | 1.3만 |
|---|
| 2025.12.03 | ₩34,147 | ₩34,387 | ₩34,107 | ₩34,107 | -0.12% | 4.2천 |
|---|
| 2025.12.02 | ₩34,107 | ₩34,387 | ₩34,080 | ₩34,211 | +0.31% | 9천 |
|---|
| 2025.12.01 | ₩34,053 | ₩34,200 | ₩34,020 | ₩34,080 | +0.08% | 3.3만 |
|---|
| 2025.11.28 | ₩34,195 | ₩34,307 | ₩34,053 | ₩34,294 | +0.29% | 2.2천 |
|---|
| 2025.11.26 | ₩33,893 | ₩34,187 | ₩33,893 | ₩34,053 | +0.47% | 1.2만 |
|---|
| 2025.11.25 | ₩33,960 | ₩34,227 | ₩33,893 | ₩33,973 | +0.04% | 1.6만 |
|---|
| 2025.11.24 | ₩33,840 | ₩34,133 | ₩33,840 | ₩33,960 | +0.35% | 1.2만 |
|---|
| 2025.11.21 | ₩33,827 | ₩33,960 | ₩33,827 | ₩33,893 | +0.20% | 3.7천 |
|---|
| 2025.11.20 | ₩33,720 | ₩33,960 | ₩33,720 | ₩33,907 | +0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩33,920 | ₩33,920 | ₩33,720 | ₩33,720 | -0.59% | 1.9천 |
|---|
| 2025.11.18 | ₩33,813 | ₩33,960 | ₩33,813 | ₩33,960 | +0.43% | 1.8천 |
|---|
| 2025.11.17 | ₩33,807 | ₩33,960 | ₩33,807 | ₩33,960 | +0.45% | 1.1천 |
|---|
| 2025.11.14 | ₩33,853 | ₩33,960 | ₩33,656 | ₩33,960 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩33,666 | ₩33,920 | ₩33,666 | ₩33,920 | +0.75% | 1.8천 |
|---|
| 2025.11.12 | ₩33,973 | ₩34,347 | ₩33,893 | ₩34,000 | +0.08% | 6.4천 |
|---|
| 2025.11.11 | ₩33,787 | ₩34,083 | ₩33,787 | ₩33,960 | +0.51% | 1.1만 |
|---|
| 2025.11.10 | ₩33,705 | ₩33,973 | ₩33,705 | ₩33,827 | +0.36% | 2.6만 |
|---|
| 2025.11.07 | ₩33,626 | ₩33,813 | ₩33,626 | ₩33,800 | +0.52% | 5.6천 |
|---|
| 2025.11.06 | ₩33,386 | ₩33,626 | ₩33,386 | ₩33,626 | +0.72% | 1.2천 |
|---|
| 2025.11.05 | ₩33,333 | ₩33,453 | ₩33,333 | ₩33,400 | +0.20% | 3.4천 |
|---|
| 2025.11.04 | ₩33,653 | ₩33,653 | ₩33,293 | ₩33,386 | -0.79% | 1.1만 |
|---|
| 2025.11.03 | ₩33,640 | ₩33,693 | ₩33,549 | ₩33,693 | +0.16% | 2.3천 |
|---|
| 2025.10.31 | ₩34,694 | ₩34,694 | ₩33,573 | ₩33,573 | -3.23% | 1만 |
|---|
| 2025.10.30 | ₩33,653 | ₩33,968 | ₩33,653 | ₩33,960 | +0.91% | 3천 |
|---|
| 2025.10.29 | ₩33,746 | ₩33,746 | ₩33,693 | ₩33,733 | -0.04% | 2.1천 |
|---|
| 2025.10.28 | ₩33,493 | ₩33,693 | ₩33,493 | ₩33,680 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩33,827 | ₩33,893 | ₩33,400 | ₩33,546 | -0.83% | 2.5만 |
|---|
| 2025.10.24 | ₩33,773 | ₩33,920 | ₩33,773 | ₩33,920 | +0.43% | 300 |
|---|
| 2025.10.23 | ₩33,773 | ₩33,893 | ₩33,760 | ₩33,893 | +0.36% | 2천 |
|---|
| 2025.10.22 | ₩33,680 | ₩33,760 | ₩33,560 | ₩33,653 | -0.08% | 4.7천 |
|---|
| 2025.10.21 | ₩33,693 | ₩33,787 | ₩33,680 | ₩33,680 | -0.04% | 2.9천 |
|---|
| 2025.10.20 | ₩33,738 | ₩33,773 | ₩33,720 | ₩33,746 | +0.02% | 1.6천 |
|---|
| 2025.10.17 | ₩33,813 | ₩33,935 | ₩33,746 | ₩33,746 | -0.20% | 4.5천 |
|---|
| 2025.10.16 | ₩33,800 | ₩33,813 | ₩33,653 | ₩33,693 | -0.32% | 1.8천 |
|---|
| 2025.10.15 | ₩33,386 | ₩33,987 | ₩33,386 | ₩33,840 | +1.36% | 7.1천 |
|---|
| 2025.10.14 | ₩33,706 | ₩34,000 | ₩33,253 | ₩33,253 | -1.35% | 7.7천 |
|---|
| 2025.10.13 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 2.2천 |
|---|