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 | ₩32,946 | ₩32,959 | ₩32,865 | ₩32,879 | -0.20% | 5.4천 |
| 2026.10.08 | ₩32,785 | ₩32,959 | ₩32,745 | ₩32,959 | +0.53% | 9.8천 |
| 2026.10.07 | ₩32,785 | ₩32,906 | ₩32,731 | ₩32,906 | +0.37% | 9.3천 |
| 2026.10.06 | ₩32,825 | ₩32,852 | ₩32,745 | ₩32,785 | -0.12% | 1.5만 |
| 2026.10.05 | ₩32,892 | ₩32,892 | ₩32,718 | ₩32,812 | -0.24% | 8.3천 |
| 2026.10.02 | ₩32,801 | ₩33,060 | ₩32,798 | ₩32,825 | +0.07% | 7.5천 |
| 2026.10.01 | ₩33,415 | ₩33,415 | ₩32,785 | ₩32,785 | -1.89% | 1.3만 |
| 2026.09.30 | ₩33,134 | ₩33,174 | ₩32,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,174 |
| +0.12% |
| 9천 |
| 2026.09.29 | ₩32,919 | ₩33,442 | ₩32,785 | ₩33,013 | +0.29% | 1.5만 |
|---|
| 2026.09.28 | ₩33,080 | ₩33,138 | ₩32,865 | ₩32,919 | -0.49% | 7천 |
|---|
| 2026.09.25 | ₩32,986 | ₩33,120 | ₩32,986 | ₩33,120 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩33,321 | ₩33,516 | ₩33,321 | ₩33,323 | +0.00% | 5.7천 |
|---|
| 2026.09.23 | ₩33,482 | ₩33,590 | ₩33,455 | ₩33,469 | -0.04% | 4.8천 |
|---|
| 2026.09.22 | ₩33,415 | ₩33,657 | ₩33,415 | ₩33,657 | +0.72% | 1.3천 |
|---|
| 2026.09.21 | ₩33,563 | ₩33,683 | ₩33,496 | ₩33,576 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩33,536 | ₩33,590 | ₩33,348 | ₩33,348 | -0.56% | 6.1천 |
|---|
| 2026.09.17 | ₩33,335 | ₩33,386 | ₩33,323 | ₩33,323 | -0.04% | 1.2천 |
|---|
| 2026.09.16 | ₩33,442 | ₩33,442 | ₩33,321 | ₩33,321 | -0.36% | 3.4천 |
|---|
| 2026.09.15 | ₩33,281 | ₩33,496 | ₩33,281 | ₩33,496 | +0.64% | 3.6천 |
|---|
| 2026.09.14 | ₩33,764 | ₩33,922 | ₩33,697 | ₩33,764 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩33,885 | ₩33,885 | ₩33,697 | ₩33,697 | -0.55% | 2.5천 |
|---|
| 2026.09.10 | ₩33,523 | ₩33,831 | ₩33,523 | ₩33,737 | +0.64% | 4.3천 |
|---|
| 2026.09.09 | ₩33,804 | ₩33,804 | ₩33,482 | ₩33,523 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩33,764 | ₩33,804 | ₩33,697 | ₩33,804 | +0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩33,764 | ₩33,972 | ₩33,764 | ₩33,804 | +0.12% | 2.3만 |
|---|
| 2026.09.03 | ₩33,777 | ₩33,777 | ₩33,670 | ₩33,670 | -0.32% | 3.7천 |
|---|
| 2026.09.02 | ₩33,697 | ₩33,724 | ₩33,523 | ₩33,643 | -0.16% | 7.2천 |
|---|
| 2026.09.01 | ₩33,576 | ₩33,838 | ₩33,576 | ₩33,697 | +0.36% | 3.3천 |
|---|
| 2026.08.31 | ₩33,710 | ₩33,844 | ₩33,710 | ₩33,777 | +0.20% | 4천 |
|---|
| 2026.08.28 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 800 |
|---|
| 2026.08.27 | ₩33,670 | ₩33,844 | ₩33,670 | ₩33,750 | +0.24% | 7.5천 |
|---|
| 2026.08.26 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩33,683 | ₩33,871 | ₩33,683 | ₩33,871 | +0.56% | 9천 |
|---|
| 2026.08.24 | ₩33,709 | ₩33,737 | ₩33,670 | ₩33,697 | -0.04% | 4.3천 |
|---|
| 2026.08.21 | ₩33,616 | ₩33,871 | ₩33,616 | ₩33,643 | +0.08% | 1.2만 |
|---|
| 2026.08.20 | ₩33,657 | ₩33,737 | ₩33,509 | ₩33,616 | -0.12% | 3.8천 |
|---|
| 2026.08.19 | ₩33,603 | ₩33,649 | ₩33,496 | ₩33,496 | -0.32% | 6.6천 |
|---|
| 2026.08.18 | ₩33,576 | ₩33,657 | ₩33,295 | ₩33,603 | +0.08% | 1.6만 |
|---|
| 2026.08.17 | ₩33,455 | ₩33,455 | ₩33,368 | ₩33,442 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,415 | ₩33,415 | ₩33,362 | ₩33,368 | -0.14% | 1.7천 |
|---|
| 2026.08.13 | ₩33,435 | ₩33,455 | ₩33,362 | ₩33,455 | +0.06% | 1.5천 |
|---|
| 2026.08.12 | ₩33,388 | ₩33,536 | ₩33,388 | ₩33,453 | +0.19% | 4천 |
|---|
| 2026.08.11 | ₩33,455 | ₩33,536 | ₩33,362 | ₩33,455 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩33,469 | ₩33,590 | ₩33,469 | ₩33,590 | +0.36% | 800 |
|---|
| 2026.08.06 | ₩33,523 | ₩33,583 | ₩33,509 | ₩33,523 | 0.00% | 4.2천 |
|---|
| 2026.08.05 | ₩33,523 | ₩33,697 | ₩33,469 | ₩33,469 | -0.16% | 1.6만 |
|---|
| 2026.08.04 | ₩33,388 | ₩33,509 | ₩33,362 | ₩33,509 | +0.36% | 3천 |
|---|
| 2026.08.03 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩33,026 | ₩33,295 | ₩33,026 | ₩33,295 | +0.81% | 8.8천 |
|---|
| 2026.07.30 | ₩33,026 | ₩33,093 | ₩32,919 | ₩32,933 | -0.28% | 4.9천 |
|---|
| 2026.07.29 | ₩33,147 | ₩33,295 | ₩33,120 | ₩33,120 | -0.08% | 3.8천 |
|---|
| 2026.07.28 | ₩33,160 | ₩33,214 | ₩33,147 | ₩33,214 | +0.16% | 1.4만 |
|---|
| 2026.07.27 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,187 | ₩33,187 | ₩33,134 | ₩33,134 | -0.16% | 2.1천 |
|---|
| 2026.07.22 | ₩33,187 | ₩33,254 | ₩33,187 | ₩33,254 | +0.20% | 1천 |
|---|
| 2026.07.21 | ₩33,321 | ₩33,321 | ₩33,160 | ₩33,160 | -0.48% | 1.7천 |
|---|
| 2026.07.20 | ₩33,254 | ₩33,293 | ₩33,187 | ₩33,187 | -0.20% | 3.1천 |
|---|
| 2026.07.17 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩33,482 | ₩33,482 | ₩33,455 | ₩33,455 | -0.08% | 1.2천 |
|---|
| 2026.07.15 | ₩33,603 | ₩33,603 | ₩33,295 | ₩33,295 | -0.92% | 2.3천 |
|---|
| 2026.07.14 | ₩33,254 | ₩33,422 | ₩33,228 | ₩33,375 | +0.36% | 5.2천 |
|---|
| 2026.07.13 | ₩33,576 | ₩33,610 | ₩33,576 | ₩33,610 | +0.10% | 900 |
|---|
| 2026.07.10 | ₩33,610 | ₩33,610 | ₩33,496 | ₩33,590 | -0.06% | 800 |
|---|
| 2026.07.09 | ₩33,724 | ₩33,938 | ₩33,476 | ₩33,509 | -0.64% | 1.4만 |
|---|
| 2026.07.08 | ₩33,925 | ₩33,925 | ₩33,657 | ₩33,764 | -0.47% | 8.4천 |
|---|
| 2026.07.07 | ₩33,469 | ₩34,287 | ₩32,959 | ₩34,287 | +2.44% | 1.1만 |
|---|
| 2026.07.06 | ₩33,355 | ₩33,375 | ₩33,254 | ₩33,375 | +0.06% | 6.5천 |
|---|
| 2026.07.02 | ₩33,348 | ₩33,348 | ₩33,214 | ₩33,214 | -0.40% | 3천 |
|---|
| 2026.07.01 | ₩33,241 | ₩33,442 | ₩33,241 | ₩33,348 | +0.32% | 2.3천 |
|---|
| 2026.06.30 | ₩33,174 | ₩33,355 | ₩32,919 | ₩33,308 | +0.40% | 5만 |
|---|
| 2026.06.29 | ₩33,228 | ₩33,482 | ₩33,228 | ₩33,254 | +0.08% | 3.7천 |
|---|
| 2026.06.26 | ₩33,228 | ₩33,549 | ₩33,107 | ₩33,107 | -0.36% | 3.8천 |
|---|
| 2026.06.25 | ₩33,134 | ₩33,858 | ₩33,053 | ₩33,053 | -0.24% | 6.9천 |
|---|
| 2026.06.24 | ₩33,120 | ₩33,496 | ₩33,120 | ₩33,134 | +0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩33,388 | ₩33,388 | ₩33,281 | ₩33,301 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩33,409 | ₩33,429 | ₩33,388 | ₩33,388 | -0.06% | 5.3천 |
|---|
| 2026.06.18 | ₩33,442 | ₩33,442 | ₩33,409 | ₩33,415 | -0.08% | 3.1천 |
|---|
| 2026.06.17 | ₩33,543 | ₩33,543 | ₩33,348 | ₩33,442 | -0.30% | 9.2천 |
|---|
| 2026.06.16 | ₩33,388 | ₩33,817 | ₩33,388 | ₩33,523 | +0.40% | 5.1천 |
|---|
| 2026.06.15 | ₩33,174 | ₩33,308 | ₩33,174 | ₩33,308 | +0.40% | 3.4천 |
|---|
| 2026.06.12 | ₩33,663 | ₩33,804 | ₩33,663 | ₩33,804 | +0.42% | 7.7천 |
|---|
| 2026.06.11 | ₩33,549 | ₩33,683 | ₩33,549 | ₩33,683 | +0.40% | 2.7천 |
|---|
| 2026.06.10 | ₩33,603 | ₩33,764 | ₩33,603 | ₩33,697 | +0.28% | 9.7천 |
|---|
| 2026.06.09 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩33,563 | ₩33,670 | ₩33,549 | ₩33,650 | +0.26% | 7.8천 |
|---|
| 2026.06.05 | ₩33,549 | ₩33,710 | ₩33,536 | ₩33,710 | +0.48% | 1.2천 |
|---|
| 2026.06.04 | ₩33,657 | ₩33,764 | ₩33,657 | ₩33,663 | +0.02% | 4.9천 |
|---|
| 2026.06.03 | ₩33,683 | ₩33,791 | ₩33,683 | ₩33,791 | +0.32% | 3.1천 |
|---|
| 2026.06.02 | ₩33,563 | ₩33,670 | ₩33,549 | ₩33,603 | +0.12% | 2.5천 |
|---|
| 2026.06.01 | ₩33,523 | ₩33,764 | ₩33,523 | ₩33,764 | +0.72% | 4.9천 |
|---|
| 2026.05.29 | ₩33,643 | ₩33,777 | ₩33,523 | ₩33,523 | -0.36% | 8.5천 |
|---|
| 2026.05.28 | ₩33,590 | ₩33,673 | ₩33,590 | ₩33,673 | +0.25% | 700 |
|---|
| 2026.05.27 | ₩33,523 | ₩33,704 | ₩33,523 | ₩33,704 | +0.54% | 3.1천 |
|---|
| 2026.05.26 | ₩33,523 | ₩33,590 | ₩33,442 | ₩33,590 | +0.20% | 5.6천 |
|---|
| 2026.05.22 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩33,670 | ₩33,724 | ₩33,603 | ₩33,603 | -0.20% | 4.9천 |
|---|
| 2026.05.20 | ₩33,455 | ₩33,724 | ₩33,455 | ₩33,549 | +0.28% | 2.3천 |
|---|
| 2026.05.19 | ₩33,435 | ₩33,590 | ₩33,281 | ₩33,549 | +0.34% | 4.5천 |
|---|
| 2026.05.18 | ₩33,576 | ₩33,576 | ₩33,402 | ₩33,536 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩33,590 | ₩33,590 | ₩33,429 | ₩33,442 | -0.44% | 2.1천 |
|---|
| 2026.05.14 | ₩33,496 | ₩33,556 | ₩33,415 | ₩33,509 | +0.04% | 2.8천 |
|---|
| 2026.05.13 | ₩33,496 | ₩33,590 | ₩33,496 | ₩33,496 | 0.00% | 2.4천 |
|---|
| 2026.05.12 | ₩33,590 | ₩33,590 | ₩33,442 | ₩33,442 | -0.44% | 1.1천 |
|---|
| 2026.05.11 | ₩33,571 | ₩33,590 | ₩33,482 | ₩33,590 | +0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩33,469 | ₩33,777 | ₩33,469 | ₩33,536 | +0.20% | 5.2천 |
|---|
| 2026.05.07 | ₩33,677 | ₩33,677 | ₩33,455 | ₩33,469 | -0.62% | 4.2천 |
|---|
| 2026.05.06 | ₩33,563 | ₩33,683 | ₩33,563 | ₩33,563 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩33,549 | ₩33,724 | ₩33,549 | ₩33,670 | +0.36% | 6.2천 |
|---|
| 2026.05.04 | ₩33,657 | ₩33,764 | ₩33,482 | ₩33,657 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩33,831 | ₩33,831 | ₩33,643 | ₩33,777 | -0.16% | 3.3천 |
|---|
| 2026.04.30 | ₩33,469 | ₩33,831 | ₩33,469 | ₩33,831 | +1.08% | 5.6만 |
|---|
| 2026.04.29 | ₩33,388 | ₩33,496 | ₩33,295 | ₩33,469 | +0.24% | 3.5천 |
|---|
| 2026.04.28 | ₩33,429 | ₩33,494 | ₩33,429 | ₩33,482 | +0.16% | 2.9천 |
|---|
| 2026.04.27 | ₩33,509 | ₩33,509 | ₩33,295 | ₩33,308 | -0.60% | 1.7만 |
|---|
| 2026.04.24 | ₩33,368 | ₩33,496 | ₩33,228 | ₩33,422 | +0.16% | 5.7천 |
|---|
| 2026.04.23 | ₩33,295 | ₩33,435 | ₩33,268 | ₩33,362 | +0.20% | 4.7천 |
|---|
| 2026.04.22 | ₩33,362 | ₩33,402 | ₩33,214 | ₩33,321 | -0.12% | 7.1천 |
|---|
| 2026.04.21 | ₩33,442 | ₩33,603 | ₩33,362 | ₩33,455 | +0.04% | 6.6천 |
|---|
| 2026.04.20 | ₩33,523 | ₩33,523 | ₩33,429 | ₩33,455 | -0.20% | 5.9천 |
|---|
| 2026.04.17 | ₩33,549 | ₩33,657 | ₩33,523 | ₩33,657 | +0.32% | 6.7천 |
|---|
| 2026.04.16 | ₩33,724 | ₩33,724 | ₩33,120 | ₩33,643 | -0.24% | 112.2만 |
|---|
| 2026.04.15 | ₩33,616 | ₩33,657 | ₩33,496 | ₩33,590 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩33,563 | ₩33,563 | ₩33,462 | ₩33,509 | -0.16% | 3.1천 |
|---|
| 2026.04.13 | ₩33,657 | ₩33,657 | ₩33,402 | ₩33,402 | -0.76% | 2.9천 |
|---|
| 2026.04.10 | ₩33,683 | ₩33,683 | ₩33,509 | ₩33,509 | -0.52% | 4천 |
|---|
| 2026.04.09 | ₩33,549 | ₩33,724 | ₩33,509 | ₩33,683 | +0.40% | 1.7만 |
|---|
| 2026.04.08 | ₩33,523 | ₩33,523 | ₩33,254 | ₩33,295 | -0.68% | 1.3천 |
|---|
| 2026.04.07 | ₩33,657 | ₩33,791 | ₩33,523 | ₩33,791 | +0.40% | 7.5천 |
|---|
| 2026.04.06 | ₩33,288 | ₩33,523 | ₩33,214 | ₩33,368 | +0.24% | 1.8천 |
|---|
| 2026.04.02 | ₩33,375 | ₩33,387 | ₩33,281 | ₩33,295 | -0.24% | 4.4천 |
|---|
| 2026.04.01 | ₩33,295 | ₩33,348 | ₩32,986 | ₩33,160 | -0.40% | 2.1천 |
|---|
| 2026.03.31 | ₩32,933 | ₩33,254 | ₩32,731 | ₩33,228 | +0.90% | 4.3만 |
|---|
| 2026.03.30 | ₩33,288 | ₩33,288 | ₩33,053 | ₩33,120 | -0.50% | 3.7천 |
|---|
| 2026.03.27 | ₩33,190 | ₩33,295 | ₩33,187 | ₩33,187 | -0.01% | 3.3천 |
|---|
| 2026.03.26 | ₩33,308 | ₩33,308 | ₩33,120 | ₩33,214 | -0.28% | 2.9천 |
|---|
| 2026.03.25 | ₩33,328 | ₩33,442 | ₩33,308 | ₩33,442 | +0.34% | 1.3천 |
|---|
| 2026.03.24 | ₩33,455 | ₩33,455 | ₩33,281 | ₩33,442 | -0.04% | 1.1천 |
|---|
| 2026.03.23 | ₩33,422 | ₩33,422 | ₩33,120 | ₩33,254 | -0.50% | 3.1천 |
|---|
| 2026.03.20 | ₩33,496 | ₩33,496 | ₩33,201 | ₩33,214 | -0.84% | 4.9천 |
|---|
| 2026.03.19 | ₩33,295 | ₩33,362 | ₩33,228 | ₩33,228 | -0.20% | 1.3만 |
|---|
| 2026.03.18 | ₩33,238 | ₩33,402 | ₩33,238 | ₩33,328 | +0.27% | 5천 |
|---|
| 2026.03.17 | ₩33,335 | ₩33,496 | ₩33,238 | ₩33,402 | +0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩33,174 | ₩33,335 | ₩33,053 | ₩33,147 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩33,442 | ₩33,455 | ₩32,986 | ₩33,013 | -1.28% | 1.4만 |
|---|
| 2026.03.12 | ₩33,858 | ₩33,885 | ₩33,576 | ₩33,737 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩33,871 | ₩33,978 | ₩33,858 | ₩33,858 | -0.04% | 3.9천 |
|---|
| 2026.03.10 | ₩33,885 | ₩33,965 | ₩33,817 | ₩33,965 | +0.24% | 1.3만 |
|---|
| 2026.03.09 | ₩33,965 | ₩33,972 | ₩33,804 | ₩33,925 | -0.12% | 3.8천 |
|---|
| 2026.03.06 | ₩33,931 | ₩33,992 | ₩33,871 | ₩33,992 | +0.18% | 2.8천 |
|---|
| 2026.03.05 | ₩33,992 | ₩33,992 | ₩33,817 | ₩33,911 | -0.24% | 4.5천 |
|---|
| 2026.03.04 | ₩33,985 | ₩34,059 | ₩33,925 | ₩34,059 | +0.22% | 7.6천 |
|---|
| 2026.03.03 | ₩34,045 | ₩34,045 | ₩33,925 | ₩33,992 | -0.16% | 2.4천 |
|---|
| 2026.03.02 | ₩33,898 | ₩34,059 | ₩33,804 | ₩33,844 | -0.16% | 2.9천 |
|---|
| 2026.02.27 | ₩34,032 | ₩34,059 | ₩33,777 | ₩34,059 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩33,937 | ₩34,029 | ₩33,858 | ₩34,019 | +0.24% | 3.1천 |
|---|
| 2026.02.25 | ₩34,032 | ₩34,032 | ₩33,885 | ₩33,938 | -0.28% | 6.4천 |
|---|
| 2026.02.24 | ₩34,032 | ₩34,032 | ₩33,831 | ₩33,831 | -0.59% | 3.5천 |
|---|
| 2026.02.23 | ₩34,019 | ₩34,019 | ₩33,817 | ₩33,952 | -0.20% | 3.1천 |
|---|
| 2026.02.20 | ₩33,918 | ₩34,032 | ₩33,847 | ₩34,019 | +0.30% | 5.4천 |
|---|
| 2026.02.19 | ₩33,925 | ₩34,032 | ₩33,898 | ₩33,898 | -0.08% | 9.7천 |
|---|
| 2026.02.18 | ₩34,029 | ₩34,029 | ₩33,978 | ₩34,019 | -0.03% | 1.4천 |
|---|
| 2026.02.17 | ₩33,885 | ₩33,992 | ₩33,883 | ₩33,911 | +0.08% | 1.3만 |
|---|
| 2026.02.13 | ₩33,871 | ₩33,885 | ₩33,791 | ₩33,858 | -0.04% | 4.2천 |
|---|
| 2026.02.12 | ₩33,844 | ₩33,917 | ₩33,750 | ₩33,804 | -0.12% | 1만 |
|---|
| 2026.02.11 | ₩33,938 | ₩34,005 | ₩33,469 | ₩33,831 | -0.32% | 6.7만 |
|---|
| 2026.02.10 | ₩33,938 | ₩34,019 | ₩33,831 | ₩33,978 | +0.12% | 6.4천 |
|---|
| 2026.02.09 | ₩33,966 | ₩34,032 | ₩33,966 | ₩34,005 | +0.11% | 900 |
|---|
| 2026.02.06 | ₩33,930 | ₩34,032 | ₩33,799 | ₩33,817 | -0.33% | 2.1천 |
|---|
| 2026.02.05 | ₩33,965 | ₩33,965 | ₩33,858 | ₩33,885 | -0.24% | 5.7천 |
|---|
| 2026.02.04 | ₩33,925 | ₩34,019 | ₩33,898 | ₩33,972 | +0.14% | 1.5만 |
|---|
| 2026.02.03 | ₩33,992 | ₩33,992 | ₩33,898 | ₩33,898 | -0.28% | 5.4천 |
|---|
| 2026.02.02 | ₩33,804 | ₩34,019 | ₩33,804 | ₩33,925 | +0.36% | 6.5천 |
|---|
| 2026.01.30 | ₩33,978 | ₩34,072 | ₩33,885 | ₩33,992 | +0.04% | 1.9만 |
|---|
| 2026.01.29 | ₩33,978 | ₩33,992 | ₩33,858 | ₩33,885 | -0.28% | 3.3천 |
|---|
| 2026.01.28 | ₩33,858 | ₩33,992 | ₩33,858 | ₩33,885 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩33,885 | ₩33,992 | ₩33,871 | ₩33,871 | -0.04% | 7천 |
|---|
| 2026.01.26 | ₩33,724 | ₩33,992 | ₩33,710 | ₩33,978 | +0.76% | 1만 |
|---|
| 2026.01.23 | ₩33,817 | ₩33,817 | ₩33,697 | ₩33,710 | -0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,750 | ₩33,831 | ₩33,710 | ₩33,737 | -0.04% | 2.2만 |
|---|
| 2026.01.21 | ₩33,750 | ₩33,992 | ₩33,657 | ₩33,737 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩33,925 | ₩33,925 | ₩33,737 | ₩33,764 | -0.47% | 8.9천 |
|---|
| 2026.01.16 | ₩33,925 | ₩33,952 | ₩33,838 | ₩33,952 | +0.08% | 4.6천 |
|---|
| 2026.01.15 | ₩34,019 | ₩34,019 | ₩33,724 | ₩33,885 | -0.39% | 1만 |
|---|
| 2026.01.14 | ₩34,032 | ₩34,032 | ₩33,831 | ₩33,911 | -0.35% | 1.4만 |
|---|
| 2026.01.13 | ₩34,072 | ₩34,072 | ₩33,911 | ₩33,992 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩33,978 | ₩34,112 | ₩33,925 | ₩34,045 | +0.20% | 2.1만 |
|---|
| 2026.01.09 | ₩33,804 | ₩34,072 | ₩33,804 | ₩34,032 | +0.67% | 1.1만 |
|---|
| 2026.01.08 | ₩33,925 | ₩33,938 | ₩33,817 | ₩33,817 | -0.32% | 4.3천 |
|---|
| 2026.01.07 | ₩33,885 | ₩33,965 | ₩33,885 | ₩33,925 | +0.12% | 1.3만 |
|---|
| 2026.01.06 | ₩33,885 | ₩33,938 | ₩33,836 | ₩33,938 | +0.16% | 8천 |
|---|
| 2026.01.05 | ₩33,858 | ₩33,925 | ₩33,804 | ₩33,911 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩33,858 | ₩33,925 | ₩33,851 | ₩33,925 | +0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩34,099 | ₩34,273 | ₩33,750 | ₩33,750 | -1.02% | 4.3만 |
|---|
| 2025.12.30 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 7.2천 |
|---|
| 2025.12.29 | ₩34,071 | ₩34,153 | ₩33,710 | ₩34,146 | +0.22% | 9.3천 |
|---|
| 2025.12.26 | ₩34,126 | ₩34,260 | ₩33,886 | ₩34,260 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩33,911 | ₩34,153 | ₩33,737 | ₩34,153 | +0.71% | 8.6천 |
|---|
| 2025.12.23 | ₩34,126 | ₩34,126 | ₩33,925 | ₩34,126 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩34,193 | ₩34,193 | ₩34,139 | ₩34,193 | 0.00% | 1.8천 |
|---|
| 2025.12.19 | ₩34,193 | ₩34,220 | ₩34,112 | ₩34,213 | +0.06% | 1.1만 |
|---|
| 2025.12.18 | ₩34,193 | ₩34,260 | ₩33,938 | ₩34,220 | +0.08% | 6.3천 |
|---|
| 2025.12.17 | ₩34,264 | ₩34,314 | ₩34,112 | ₩34,220 | -0.13% | 2.4천 |
|---|
| 2025.12.16 | ₩33,885 | ₩34,206 | ₩33,885 | ₩34,112 | +0.67% | 7천 |
|---|
| 2025.12.15 | ₩33,898 | ₩34,126 | ₩33,858 | ₩33,885 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩34,327 | ₩34,421 | ₩34,193 | ₩34,220 | -0.31% | 9.7천 |
|---|
| 2025.12.11 | ₩34,166 | ₩34,475 | ₩34,166 | ₩34,247 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩34,247 | ₩34,461 | ₩34,193 | ₩34,327 | +0.23% | 1만 |
|---|
| 2025.12.09 | ₩34,327 | ₩34,448 | ₩34,153 | ₩34,314 | -0.04% | 2.4만 |
|---|
| 2025.12.08 | ₩34,214 | ₩34,515 | ₩34,059 | ₩34,407 | +0.56% | 3.2만 |
|---|
| 2025.12.05 | ₩34,260 | ₩34,475 | ₩34,260 | ₩34,367 | +0.31% | 1.4만 |
|---|
| 2025.12.04 | ₩34,461 | ₩34,461 | ₩34,228 | ₩34,260 | -0.58% | 1.3만 |
|---|
| 2025.12.03 | ₩34,314 | ₩34,555 | ₩34,273 | ₩34,273 | -0.12% | 4.2천 |
|---|
| 2025.12.02 | ₩34,273 | ₩34,555 | ₩34,247 | ₩34,378 | +0.31% | 9천 |
|---|
| 2025.12.01 | ₩34,220 | ₩34,367 | ₩34,186 | ₩34,247 | +0.08% | 3.3만 |
|---|
| 2025.11.28 | ₩34,362 | ₩34,475 | ₩34,220 | ₩34,461 | +0.29% | 2.2천 |
|---|
| 2025.11.26 | ₩34,059 | ₩34,354 | ₩34,059 | ₩34,220 | +0.47% | 1.2만 |
|---|
| 2025.11.25 | ₩34,126 | ₩34,394 | ₩34,059 | ₩34,139 | +0.04% | 1.6만 |
|---|
| 2025.11.24 | ₩34,005 | ₩34,300 | ₩34,005 | ₩34,126 | +0.35% | 1.2만 |
|---|
| 2025.11.21 | ₩33,992 | ₩34,126 | ₩33,992 | ₩34,059 | +0.20% | 3.7천 |
|---|
| 2025.11.20 | ₩33,885 | ₩34,126 | ₩33,885 | ₩34,072 | +0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩34,086 | ₩34,086 | ₩33,885 | ₩33,885 | -0.59% | 1.9천 |
|---|
| 2025.11.18 | ₩33,978 | ₩34,126 | ₩33,978 | ₩34,126 | +0.43% | 1.8천 |
|---|
| 2025.11.17 | ₩33,972 | ₩34,126 | ₩33,972 | ₩34,126 | +0.45% | 1.1천 |
|---|
| 2025.11.14 | ₩34,019 | ₩34,126 | ₩33,820 | ₩34,126 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩33,831 | ₩34,086 | ₩33,831 | ₩34,086 | +0.75% | 1.8천 |
|---|
| 2025.11.12 | ₩34,139 | ₩34,515 | ₩34,059 | ₩34,166 | +0.08% | 6.4천 |
|---|
| 2025.11.11 | ₩33,952 | ₩34,249 | ₩33,952 | ₩34,126 | +0.51% | 1.1만 |
|---|
| 2025.11.10 | ₩33,870 | ₩34,139 | ₩33,870 | ₩33,992 | +0.36% | 2.6만 |
|---|
| 2025.11.07 | ₩33,791 | ₩33,978 | ₩33,791 | ₩33,965 | +0.52% | 5.6천 |
|---|
| 2025.11.06 | ₩33,549 | ₩33,791 | ₩33,549 | ₩33,791 | +0.72% | 1.2천 |
|---|
| 2025.11.05 | ₩33,496 | ₩33,616 | ₩33,496 | ₩33,563 | +0.20% | 3.4천 |
|---|
| 2025.11.04 | ₩33,817 | ₩33,817 | ₩33,455 | ₩33,549 | -0.79% | 1.1만 |
|---|
| 2025.11.03 | ₩33,804 | ₩33,858 | ₩33,713 | ₩33,858 | +0.16% | 2.3천 |
|---|
| 2025.10.31 | ₩34,863 | ₩34,863 | ₩33,737 | ₩33,737 | -3.23% | 1만 |
|---|
| 2025.10.30 | ₩33,817 | ₩34,134 | ₩33,817 | ₩34,126 | +0.91% | 3천 |
|---|
| 2025.10.29 | ₩33,911 | ₩33,911 | ₩33,858 | ₩33,898 | -0.04% | 2.1천 |
|---|
| 2025.10.28 | ₩33,657 | ₩33,858 | ₩33,657 | ₩33,844 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩33,992 | ₩34,059 | ₩33,563 | ₩33,710 | -0.83% | 2.5만 |
|---|
| 2025.10.24 | ₩33,938 | ₩34,086 | ₩33,938 | ₩34,086 | +0.43% | 300 |
|---|
| 2025.10.23 | ₩33,938 | ₩34,059 | ₩33,925 | ₩34,059 | +0.36% | 2천 |
|---|
| 2025.10.22 | ₩33,844 | ₩33,925 | ₩33,724 | ₩33,817 | -0.08% | 4.7천 |
|---|
| 2025.10.21 | ₩33,858 | ₩33,952 | ₩33,844 | ₩33,844 | -0.04% | 2.9천 |
|---|
| 2025.10.20 | ₩33,903 | ₩33,938 | ₩33,885 | ₩33,911 | +0.02% | 1.6천 |
|---|
| 2025.10.17 | ₩33,978 | ₩34,100 | ₩33,911 | ₩33,911 | -0.20% | 4.5천 |
|---|
| 2025.10.16 | ₩33,965 | ₩33,978 | ₩33,817 | ₩33,858 | -0.32% | 1.8천 |
|---|
| 2025.10.15 | ₩33,549 | ₩34,153 | ₩33,549 | ₩34,005 | +1.36% | 7.1천 |
|---|
| 2025.10.14 | ₩33,871 | ₩34,166 | ₩33,415 | ₩33,415 | -1.35% | 7.7천 |
|---|
| 2025.10.13 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 2.2천 |
|---|