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 | ₩32,950 | ₩32,964 | ₩32,870 | ₩32,883 | -0.20% | 5.4천 |
| 2026.10.08 | ₩32,789 | ₩32,964 | ₩32,749 | ₩32,964 | +0.53% | 9.8천 |
| 2026.10.07 | ₩32,789 | ₩32,910 | ₩32,736 | ₩32,910 | +0.37% | 9.3천 |
| 2026.10.06 | ₩32,829 | ₩32,856 | ₩32,749 | ₩32,789 | -0.12% | 1.5만 |
| 2026.10.05 | ₩32,896 | ₩32,896 | ₩32,722 | ₩32,816 | -0.24% | 8.3천 |
| 2026.10.02 | ₩32,805 | ₩33,064 | ₩32,803 | ₩32,829 | +0.07% | 7.5천 |
| 2026.10.01 | ₩33,419 | ₩33,419 | ₩32,789 | ₩32,789 | -1.89% | 1.3만 |
| 2026.09.30 | ₩33,138 | ₩33,178 | ₩32,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,178 |
| +0.12% |
| 9천 |
| 2026.09.29 | ₩32,923 | ₩33,446 | ₩32,789 | ₩33,017 | +0.29% | 1.5만 |
|---|
| 2026.09.28 | ₩33,084 | ₩33,142 | ₩32,870 | ₩32,923 | -0.49% | 7천 |
|---|
| 2026.09.25 | ₩32,990 | ₩33,124 | ₩32,990 | ₩33,124 | +0.41% | 4.2천 |
|---|
| 2026.09.24 | ₩33,326 | ₩33,520 | ₩33,326 | ₩33,327 | +0.00% | 5.7천 |
|---|
| 2026.09.23 | ₩33,487 | ₩33,594 | ₩33,460 | ₩33,473 | -0.04% | 4.8천 |
|---|
| 2026.09.22 | ₩33,419 | ₩33,661 | ₩33,419 | ₩33,661 | +0.72% | 1.3천 |
|---|
| 2026.09.21 | ₩33,567 | ₩33,688 | ₩33,500 | ₩33,580 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩33,540 | ₩33,594 | ₩33,352 | ₩33,352 | -0.56% | 6.1천 |
|---|
| 2026.09.17 | ₩33,339 | ₩33,390 | ₩33,327 | ₩33,327 | -0.04% | 1.2천 |
|---|
| 2026.09.16 | ₩33,446 | ₩33,446 | ₩33,326 | ₩33,326 | -0.36% | 3.4천 |
|---|
| 2026.09.15 | ₩33,285 | ₩33,500 | ₩33,285 | ₩33,500 | +0.64% | 3.6천 |
|---|
| 2026.09.14 | ₩33,768 | ₩33,926 | ₩33,701 | ₩33,768 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩33,889 | ₩33,889 | ₩33,701 | ₩33,701 | -0.55% | 2.5천 |
|---|
| 2026.09.10 | ₩33,527 | ₩33,835 | ₩33,527 | ₩33,741 | +0.64% | 4.3천 |
|---|
| 2026.09.09 | ₩33,808 | ₩33,808 | ₩33,487 | ₩33,527 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩33,768 | ₩33,808 | ₩33,701 | ₩33,808 | +0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩33,768 | ₩33,976 | ₩33,768 | ₩33,808 | +0.12% | 2.3만 |
|---|
| 2026.09.03 | ₩33,782 | ₩33,782 | ₩33,674 | ₩33,674 | -0.32% | 3.7천 |
|---|
| 2026.09.02 | ₩33,701 | ₩33,728 | ₩33,527 | ₩33,647 | -0.16% | 7.2천 |
|---|
| 2026.09.01 | ₩33,580 | ₩33,842 | ₩33,580 | ₩33,701 | +0.36% | 3.3천 |
|---|
| 2026.08.31 | ₩33,714 | ₩33,849 | ₩33,714 | ₩33,782 | +0.20% | 4천 |
|---|
| 2026.08.28 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 800 |
|---|
| 2026.08.27 | ₩33,674 | ₩33,849 | ₩33,674 | ₩33,755 | +0.24% | 7.5천 |
|---|
| 2026.08.26 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩33,688 | ₩33,875 | ₩33,688 | ₩33,875 | +0.56% | 9천 |
|---|
| 2026.08.24 | ₩33,713 | ₩33,741 | ₩33,674 | ₩33,701 | -0.04% | 4.3천 |
|---|
| 2026.08.21 | ₩33,621 | ₩33,875 | ₩33,621 | ₩33,647 | +0.08% | 1.2만 |
|---|
| 2026.08.20 | ₩33,661 | ₩33,741 | ₩33,513 | ₩33,621 | -0.12% | 3.8천 |
|---|
| 2026.08.19 | ₩33,607 | ₩33,653 | ₩33,500 | ₩33,500 | -0.32% | 6.6천 |
|---|
| 2026.08.18 | ₩33,580 | ₩33,661 | ₩33,299 | ₩33,607 | +0.08% | 1.6만 |
|---|
| 2026.08.17 | ₩33,460 | ₩33,460 | ₩33,373 | ₩33,446 | -0.04% | 4.4천 |
|---|
| 2026.08.14 | ₩33,419 | ₩33,419 | ₩33,366 | ₩33,373 | -0.14% | 1.7천 |
|---|
| 2026.08.13 | ₩33,440 | ₩33,460 | ₩33,366 | ₩33,460 | +0.06% | 1.5천 |
|---|
| 2026.08.12 | ₩33,393 | ₩33,540 | ₩33,393 | ₩33,457 | +0.19% | 4천 |
|---|
| 2026.08.11 | ₩33,460 | ₩33,540 | ₩33,366 | ₩33,460 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩33,473 | ₩33,594 | ₩33,473 | ₩33,594 | +0.36% | 800 |
|---|
| 2026.08.06 | ₩33,527 | ₩33,587 | ₩33,513 | ₩33,527 | 0.00% | 4.2천 |
|---|
| 2026.08.05 | ₩33,527 | ₩33,701 | ₩33,473 | ₩33,473 | -0.16% | 1.6만 |
|---|
| 2026.08.04 | ₩33,393 | ₩33,513 | ₩33,366 | ₩33,513 | +0.36% | 3천 |
|---|
| 2026.08.03 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩33,031 | ₩33,299 | ₩33,031 | ₩33,299 | +0.81% | 8.8천 |
|---|
| 2026.07.30 | ₩33,031 | ₩33,098 | ₩32,923 | ₩32,937 | -0.28% | 4.9천 |
|---|
| 2026.07.29 | ₩33,151 | ₩33,299 | ₩33,124 | ₩33,124 | -0.08% | 3.8천 |
|---|
| 2026.07.28 | ₩33,165 | ₩33,218 | ₩33,151 | ₩33,218 | +0.16% | 1.4만 |
|---|
| 2026.07.27 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,191 | ₩33,191 | ₩33,138 | ₩33,138 | -0.16% | 2.1천 |
|---|
| 2026.07.22 | ₩33,191 | ₩33,259 | ₩33,191 | ₩33,259 | +0.20% | 1천 |
|---|
| 2026.07.21 | ₩33,326 | ₩33,326 | ₩33,165 | ₩33,165 | -0.48% | 1.7천 |
|---|
| 2026.07.20 | ₩33,259 | ₩33,297 | ₩33,191 | ₩33,191 | -0.20% | 3.1천 |
|---|
| 2026.07.17 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,460 | -0.08% | 1.2천 |
|---|
| 2026.07.15 | ₩33,607 | ₩33,607 | ₩33,299 | ₩33,299 | -0.92% | 2.3천 |
|---|
| 2026.07.14 | ₩33,259 | ₩33,426 | ₩33,232 | ₩33,379 | +0.36% | 5.2천 |
|---|
| 2026.07.13 | ₩33,580 | ₩33,614 | ₩33,580 | ₩33,614 | +0.10% | 900 |
|---|
| 2026.07.10 | ₩33,614 | ₩33,614 | ₩33,500 | ₩33,594 | -0.06% | 800 |
|---|
| 2026.07.09 | ₩33,728 | ₩33,942 | ₩33,480 | ₩33,513 | -0.64% | 1.4만 |
|---|
| 2026.07.08 | ₩33,929 | ₩33,929 | ₩33,661 | ₩33,768 | -0.47% | 8.4천 |
|---|
| 2026.07.07 | ₩33,473 | ₩34,291 | ₩32,964 | ₩34,291 | +2.44% | 1.1만 |
|---|
| 2026.07.06 | ₩33,359 | ₩33,379 | ₩33,259 | ₩33,379 | +0.06% | 6.5천 |
|---|
| 2026.07.02 | ₩33,352 | ₩33,352 | ₩33,218 | ₩33,218 | -0.40% | 3천 |
|---|
| 2026.07.01 | ₩33,245 | ₩33,446 | ₩33,245 | ₩33,352 | +0.32% | 2.3천 |
|---|
| 2026.06.30 | ₩33,178 | ₩33,359 | ₩32,923 | ₩33,312 | +0.40% | 5만 |
|---|
| 2026.06.29 | ₩33,232 | ₩33,487 | ₩33,232 | ₩33,259 | +0.08% | 3.7천 |
|---|
| 2026.06.26 | ₩33,232 | ₩33,554 | ₩33,111 | ₩33,111 | -0.36% | 3.8천 |
|---|
| 2026.06.25 | ₩33,138 | ₩33,862 | ₩33,057 | ₩33,057 | -0.24% | 6.9천 |
|---|
| 2026.06.24 | ₩33,124 | ₩33,500 | ₩33,124 | ₩33,138 | +0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩33,393 | ₩33,393 | ₩33,285 | ₩33,305 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩33,413 | ₩33,433 | ₩33,393 | ₩33,393 | -0.06% | 5.3천 |
|---|
| 2026.06.18 | ₩33,446 | ₩33,446 | ₩33,413 | ₩33,419 | -0.08% | 3.1천 |
|---|
| 2026.06.17 | ₩33,547 | ₩33,547 | ₩33,352 | ₩33,446 | -0.30% | 9.2천 |
|---|
| 2026.06.16 | ₩33,393 | ₩33,822 | ₩33,393 | ₩33,527 | +0.40% | 5.1천 |
|---|
| 2026.06.15 | ₩33,178 | ₩33,312 | ₩33,178 | ₩33,312 | +0.40% | 3.4천 |
|---|
| 2026.06.12 | ₩33,668 | ₩33,808 | ₩33,668 | ₩33,808 | +0.42% | 7.7천 |
|---|
| 2026.06.11 | ₩33,554 | ₩33,688 | ₩33,554 | ₩33,688 | +0.40% | 2.7천 |
|---|
| 2026.06.10 | ₩33,607 | ₩33,768 | ₩33,607 | ₩33,701 | +0.28% | 9.7천 |
|---|
| 2026.06.09 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩33,567 | ₩33,674 | ₩33,554 | ₩33,654 | +0.26% | 7.8천 |
|---|
| 2026.06.05 | ₩33,554 | ₩33,714 | ₩33,540 | ₩33,714 | +0.48% | 1.2천 |
|---|
| 2026.06.04 | ₩33,661 | ₩33,768 | ₩33,661 | ₩33,668 | +0.02% | 4.9천 |
|---|
| 2026.06.03 | ₩33,688 | ₩33,795 | ₩33,688 | ₩33,795 | +0.32% | 3.1천 |
|---|
| 2026.06.02 | ₩33,567 | ₩33,674 | ₩33,554 | ₩33,607 | +0.12% | 2.5천 |
|---|
| 2026.06.01 | ₩33,527 | ₩33,768 | ₩33,527 | ₩33,768 | +0.72% | 4.9천 |
|---|
| 2026.05.29 | ₩33,647 | ₩33,782 | ₩33,527 | ₩33,527 | -0.36% | 8.5천 |
|---|
| 2026.05.28 | ₩33,594 | ₩33,677 | ₩33,594 | ₩33,677 | +0.25% | 700 |
|---|
| 2026.05.27 | ₩33,527 | ₩33,708 | ₩33,527 | ₩33,708 | +0.54% | 3.1천 |
|---|
| 2026.05.26 | ₩33,527 | ₩33,594 | ₩33,446 | ₩33,594 | +0.20% | 5.6천 |
|---|
| 2026.05.22 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩33,674 | ₩33,728 | ₩33,607 | ₩33,607 | -0.20% | 4.9천 |
|---|
| 2026.05.20 | ₩33,460 | ₩33,728 | ₩33,460 | ₩33,554 | +0.28% | 2.3천 |
|---|
| 2026.05.19 | ₩33,440 | ₩33,594 | ₩33,285 | ₩33,554 | +0.34% | 4.5천 |
|---|
| 2026.05.18 | ₩33,580 | ₩33,580 | ₩33,406 | ₩33,540 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩33,594 | ₩33,594 | ₩33,433 | ₩33,446 | -0.44% | 2.1천 |
|---|
| 2026.05.14 | ₩33,500 | ₩33,560 | ₩33,419 | ₩33,513 | +0.04% | 2.8천 |
|---|
| 2026.05.13 | ₩33,500 | ₩33,594 | ₩33,500 | ₩33,500 | 0.00% | 2.4천 |
|---|
| 2026.05.12 | ₩33,594 | ₩33,594 | ₩33,446 | ₩33,446 | -0.44% | 1.1천 |
|---|
| 2026.05.11 | ₩33,575 | ₩33,594 | ₩33,487 | ₩33,594 | +0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩33,473 | ₩33,782 | ₩33,473 | ₩33,540 | +0.20% | 5.2천 |
|---|
| 2026.05.07 | ₩33,681 | ₩33,681 | ₩33,460 | ₩33,473 | -0.62% | 4.2천 |
|---|
| 2026.05.06 | ₩33,567 | ₩33,688 | ₩33,567 | ₩33,567 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩33,554 | ₩33,728 | ₩33,554 | ₩33,674 | +0.36% | 6.2천 |
|---|
| 2026.05.04 | ₩33,661 | ₩33,768 | ₩33,487 | ₩33,661 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩33,835 | ₩33,835 | ₩33,647 | ₩33,782 | -0.16% | 3.3천 |
|---|
| 2026.04.30 | ₩33,473 | ₩33,835 | ₩33,473 | ₩33,835 | +1.08% | 5.6만 |
|---|
| 2026.04.29 | ₩33,393 | ₩33,500 | ₩33,299 | ₩33,473 | +0.24% | 3.5천 |
|---|
| 2026.04.28 | ₩33,433 | ₩33,499 | ₩33,433 | ₩33,487 | +0.16% | 2.9천 |
|---|
| 2026.04.27 | ₩33,513 | ₩33,513 | ₩33,299 | ₩33,312 | -0.60% | 1.7만 |
|---|
| 2026.04.24 | ₩33,373 | ₩33,500 | ₩33,232 | ₩33,426 | +0.16% | 5.7천 |
|---|
| 2026.04.23 | ₩33,299 | ₩33,440 | ₩33,272 | ₩33,366 | +0.20% | 4.7천 |
|---|
| 2026.04.22 | ₩33,366 | ₩33,406 | ₩33,218 | ₩33,326 | -0.12% | 7.1천 |
|---|
| 2026.04.21 | ₩33,446 | ₩33,607 | ₩33,366 | ₩33,460 | +0.04% | 6.6천 |
|---|
| 2026.04.20 | ₩33,527 | ₩33,527 | ₩33,433 | ₩33,460 | -0.20% | 5.9천 |
|---|
| 2026.04.17 | ₩33,554 | ₩33,661 | ₩33,527 | ₩33,661 | +0.32% | 6.7천 |
|---|
| 2026.04.16 | ₩33,728 | ₩33,728 | ₩33,124 | ₩33,647 | -0.24% | 112.2만 |
|---|
| 2026.04.15 | ₩33,621 | ₩33,661 | ₩33,500 | ₩33,594 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩33,567 | ₩33,567 | ₩33,466 | ₩33,513 | -0.16% | 3.1천 |
|---|
| 2026.04.13 | ₩33,661 | ₩33,661 | ₩33,406 | ₩33,406 | -0.76% | 2.9천 |
|---|
| 2026.04.10 | ₩33,688 | ₩33,688 | ₩33,513 | ₩33,513 | -0.52% | 4천 |
|---|
| 2026.04.09 | ₩33,554 | ₩33,728 | ₩33,513 | ₩33,688 | +0.40% | 1.7만 |
|---|
| 2026.04.08 | ₩33,527 | ₩33,527 | ₩33,259 | ₩33,299 | -0.68% | 1.3천 |
|---|
| 2026.04.07 | ₩33,661 | ₩33,795 | ₩33,527 | ₩33,795 | +0.40% | 7.5천 |
|---|
| 2026.04.06 | ₩33,292 | ₩33,527 | ₩33,218 | ₩33,373 | +0.24% | 1.8천 |
|---|
| 2026.04.02 | ₩33,379 | ₩33,391 | ₩33,285 | ₩33,299 | -0.24% | 4.4천 |
|---|
| 2026.04.01 | ₩33,299 | ₩33,352 | ₩32,990 | ₩33,165 | -0.40% | 2.1천 |
|---|
| 2026.03.31 | ₩32,937 | ₩33,259 | ₩32,736 | ₩33,232 | +0.90% | 4.3만 |
|---|
| 2026.03.30 | ₩33,292 | ₩33,292 | ₩33,057 | ₩33,124 | -0.50% | 3.7천 |
|---|
| 2026.03.27 | ₩33,194 | ₩33,299 | ₩33,191 | ₩33,191 | -0.01% | 3.3천 |
|---|
| 2026.03.26 | ₩33,312 | ₩33,312 | ₩33,124 | ₩33,218 | -0.28% | 2.9천 |
|---|
| 2026.03.25 | ₩33,332 | ₩33,446 | ₩33,312 | ₩33,446 | +0.34% | 1.3천 |
|---|
| 2026.03.24 | ₩33,460 | ₩33,460 | ₩33,285 | ₩33,446 | -0.04% | 1.1천 |
|---|
| 2026.03.23 | ₩33,426 | ₩33,426 | ₩33,124 | ₩33,259 | -0.50% | 3.1천 |
|---|
| 2026.03.20 | ₩33,500 | ₩33,500 | ₩33,205 | ₩33,218 | -0.84% | 4.9천 |
|---|
| 2026.03.19 | ₩33,299 | ₩33,366 | ₩33,232 | ₩33,232 | -0.20% | 1.3만 |
|---|
| 2026.03.18 | ₩33,242 | ₩33,406 | ₩33,242 | ₩33,332 | +0.27% | 5천 |
|---|
| 2026.03.17 | ₩33,339 | ₩33,500 | ₩33,242 | ₩33,406 | +0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩33,178 | ₩33,339 | ₩33,057 | ₩33,151 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩33,446 | ₩33,460 | ₩32,990 | ₩33,017 | -1.28% | 1.4만 |
|---|
| 2026.03.12 | ₩33,862 | ₩33,889 | ₩33,580 | ₩33,741 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩33,875 | ₩33,983 | ₩33,862 | ₩33,862 | -0.04% | 3.9천 |
|---|
| 2026.03.10 | ₩33,889 | ₩33,969 | ₩33,822 | ₩33,969 | +0.24% | 1.3만 |
|---|
| 2026.03.09 | ₩33,969 | ₩33,976 | ₩33,808 | ₩33,929 | -0.12% | 3.8천 |
|---|
| 2026.03.06 | ₩33,936 | ₩33,996 | ₩33,875 | ₩33,996 | +0.18% | 2.8천 |
|---|
| 2026.03.05 | ₩33,996 | ₩33,996 | ₩33,822 | ₩33,916 | -0.24% | 4.5천 |
|---|
| 2026.03.04 | ₩33,989 | ₩34,063 | ₩33,929 | ₩34,063 | +0.22% | 7.6천 |
|---|
| 2026.03.03 | ₩34,050 | ₩34,050 | ₩33,929 | ₩33,996 | -0.16% | 2.4천 |
|---|
| 2026.03.02 | ₩33,902 | ₩34,063 | ₩33,808 | ₩33,849 | -0.16% | 2.9천 |
|---|
| 2026.02.27 | ₩34,036 | ₩34,063 | ₩33,782 | ₩34,063 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩33,941 | ₩34,034 | ₩33,862 | ₩34,023 | +0.24% | 3.1천 |
|---|
| 2026.02.25 | ₩34,036 | ₩34,036 | ₩33,889 | ₩33,942 | -0.28% | 6.4천 |
|---|
| 2026.02.24 | ₩34,036 | ₩34,036 | ₩33,835 | ₩33,835 | -0.59% | 3.5천 |
|---|
| 2026.02.23 | ₩34,023 | ₩34,023 | ₩33,822 | ₩33,956 | -0.20% | 3.1천 |
|---|
| 2026.02.20 | ₩33,922 | ₩34,036 | ₩33,851 | ₩34,023 | +0.30% | 5.4천 |
|---|
| 2026.02.19 | ₩33,929 | ₩34,036 | ₩33,902 | ₩33,902 | -0.08% | 9.7천 |
|---|
| 2026.02.18 | ₩34,034 | ₩34,034 | ₩33,983 | ₩34,023 | -0.03% | 1.4천 |
|---|
| 2026.02.17 | ₩33,889 | ₩33,996 | ₩33,887 | ₩33,916 | +0.08% | 1.3만 |
|---|
| 2026.02.13 | ₩33,875 | ₩33,889 | ₩33,795 | ₩33,862 | -0.04% | 4.2천 |
|---|
| 2026.02.12 | ₩33,849 | ₩33,921 | ₩33,755 | ₩33,808 | -0.12% | 1만 |
|---|
| 2026.02.11 | ₩33,942 | ₩34,010 | ₩33,473 | ₩33,835 | -0.32% | 6.7만 |
|---|
| 2026.02.10 | ₩33,942 | ₩34,023 | ₩33,835 | ₩33,983 | +0.12% | 6.4천 |
|---|
| 2026.02.09 | ₩33,971 | ₩34,036 | ₩33,971 | ₩34,010 | +0.11% | 900 |
|---|
| 2026.02.06 | ₩33,934 | ₩34,036 | ₩33,803 | ₩33,822 | -0.33% | 2.1천 |
|---|
| 2026.02.05 | ₩33,969 | ₩33,969 | ₩33,862 | ₩33,889 | -0.24% | 5.7천 |
|---|
| 2026.02.04 | ₩33,929 | ₩34,023 | ₩33,902 | ₩33,976 | +0.14% | 1.5만 |
|---|
| 2026.02.03 | ₩33,996 | ₩33,996 | ₩33,902 | ₩33,902 | -0.28% | 5.4천 |
|---|
| 2026.02.02 | ₩33,808 | ₩34,023 | ₩33,808 | ₩33,929 | +0.36% | 6.5천 |
|---|
| 2026.01.30 | ₩33,983 | ₩34,077 | ₩33,889 | ₩33,996 | +0.04% | 1.9만 |
|---|
| 2026.01.29 | ₩33,983 | ₩33,996 | ₩33,862 | ₩33,889 | -0.28% | 3.3천 |
|---|
| 2026.01.28 | ₩33,862 | ₩33,996 | ₩33,862 | ₩33,889 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩33,889 | ₩33,996 | ₩33,875 | ₩33,875 | -0.04% | 7천 |
|---|
| 2026.01.26 | ₩33,728 | ₩33,996 | ₩33,714 | ₩33,983 | +0.76% | 1만 |
|---|
| 2026.01.23 | ₩33,822 | ₩33,822 | ₩33,701 | ₩33,714 | -0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,755 | ₩33,835 | ₩33,714 | ₩33,741 | -0.04% | 2.2만 |
|---|
| 2026.01.21 | ₩33,755 | ₩33,996 | ₩33,661 | ₩33,741 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩33,929 | ₩33,929 | ₩33,741 | ₩33,768 | -0.47% | 8.9천 |
|---|
| 2026.01.16 | ₩33,929 | ₩33,956 | ₩33,842 | ₩33,956 | +0.08% | 4.6천 |
|---|
| 2026.01.15 | ₩34,023 | ₩34,023 | ₩33,728 | ₩33,889 | -0.39% | 1만 |
|---|
| 2026.01.14 | ₩34,036 | ₩34,036 | ₩33,835 | ₩33,916 | -0.35% | 1.4만 |
|---|
| 2026.01.13 | ₩34,077 | ₩34,077 | ₩33,916 | ₩33,996 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩33,983 | ₩34,117 | ₩33,929 | ₩34,050 | +0.20% | 2.1만 |
|---|
| 2026.01.09 | ₩33,808 | ₩34,077 | ₩33,808 | ₩34,036 | +0.67% | 1.1만 |
|---|
| 2026.01.08 | ₩33,929 | ₩33,942 | ₩33,822 | ₩33,822 | -0.32% | 4.3천 |
|---|
| 2026.01.07 | ₩33,889 | ₩33,969 | ₩33,889 | ₩33,929 | +0.12% | 1.3만 |
|---|
| 2026.01.06 | ₩33,889 | ₩33,942 | ₩33,841 | ₩33,942 | +0.16% | 8천 |
|---|
| 2026.01.05 | ₩33,862 | ₩33,929 | ₩33,808 | ₩33,916 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩33,862 | ₩33,929 | ₩33,855 | ₩33,929 | +0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩34,103 | ₩34,278 | ₩33,755 | ₩33,755 | -1.02% | 4.3만 |
|---|
| 2025.12.30 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 7.2천 |
|---|
| 2025.12.29 | ₩34,075 | ₩34,157 | ₩33,714 | ₩34,150 | +0.22% | 9.3천 |
|---|
| 2025.12.26 | ₩34,130 | ₩34,264 | ₩33,890 | ₩34,264 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩33,916 | ₩34,157 | ₩33,741 | ₩34,157 | +0.71% | 8.6천 |
|---|
| 2025.12.23 | ₩34,130 | ₩34,130 | ₩33,929 | ₩34,130 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩34,197 | ₩34,197 | ₩34,144 | ₩34,197 | 0.00% | 1.8천 |
|---|
| 2025.12.19 | ₩34,197 | ₩34,224 | ₩34,117 | ₩34,217 | +0.06% | 1.1만 |
|---|
| 2025.12.18 | ₩34,197 | ₩34,264 | ₩33,942 | ₩34,224 | +0.08% | 6.3천 |
|---|
| 2025.12.17 | ₩34,268 | ₩34,318 | ₩34,117 | ₩34,224 | -0.13% | 2.4천 |
|---|
| 2025.12.16 | ₩33,889 | ₩34,211 | ₩33,889 | ₩34,117 | +0.67% | 7천 |
|---|
| 2025.12.15 | ₩33,902 | ₩34,130 | ₩33,862 | ₩33,889 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩34,331 | ₩34,425 | ₩34,197 | ₩34,224 | -0.31% | 9.7천 |
|---|
| 2025.12.11 | ₩34,170 | ₩34,479 | ₩34,170 | ₩34,251 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩34,251 | ₩34,466 | ₩34,197 | ₩34,331 | +0.23% | 1만 |
|---|
| 2025.12.09 | ₩34,331 | ₩34,452 | ₩34,157 | ₩34,318 | -0.04% | 2.4만 |
|---|
| 2025.12.08 | ₩34,219 | ₩34,519 | ₩34,063 | ₩34,412 | +0.56% | 3.2만 |
|---|
| 2025.12.05 | ₩34,264 | ₩34,479 | ₩34,264 | ₩34,372 | +0.31% | 1.4만 |
|---|
| 2025.12.04 | ₩34,466 | ₩34,466 | ₩34,232 | ₩34,264 | -0.58% | 1.3만 |
|---|
| 2025.12.03 | ₩34,318 | ₩34,559 | ₩34,278 | ₩34,278 | -0.12% | 4.2천 |
|---|
| 2025.12.02 | ₩34,278 | ₩34,559 | ₩34,251 | ₩34,382 | +0.31% | 9천 |
|---|
| 2025.12.01 | ₩34,224 | ₩34,372 | ₩34,191 | ₩34,251 | +0.08% | 3.3만 |
|---|
| 2025.11.28 | ₩34,366 | ₩34,479 | ₩34,224 | ₩34,466 | +0.29% | 2.2천 |
|---|
| 2025.11.26 | ₩34,063 | ₩34,358 | ₩34,063 | ₩34,224 | +0.47% | 1.2만 |
|---|
| 2025.11.25 | ₩34,130 | ₩34,398 | ₩34,063 | ₩34,144 | +0.04% | 1.6만 |
|---|
| 2025.11.24 | ₩34,010 | ₩34,305 | ₩34,010 | ₩34,130 | +0.35% | 1.2만 |
|---|
| 2025.11.21 | ₩33,996 | ₩34,130 | ₩33,996 | ₩34,063 | +0.20% | 3.7천 |
|---|
| 2025.11.20 | ₩33,889 | ₩34,130 | ₩33,889 | ₩34,077 | +0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩34,090 | ₩34,090 | ₩33,889 | ₩33,889 | -0.59% | 1.9천 |
|---|
| 2025.11.18 | ₩33,983 | ₩34,130 | ₩33,983 | ₩34,130 | +0.43% | 1.8천 |
|---|
| 2025.11.17 | ₩33,976 | ₩34,130 | ₩33,976 | ₩34,130 | +0.45% | 1.1천 |
|---|
| 2025.11.14 | ₩34,023 | ₩34,130 | ₩33,824 | ₩34,130 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩33,835 | ₩34,090 | ₩33,835 | ₩34,090 | +0.75% | 1.8천 |
|---|
| 2025.11.12 | ₩34,144 | ₩34,519 | ₩34,063 | ₩34,170 | +0.08% | 6.4천 |
|---|
| 2025.11.11 | ₩33,956 | ₩34,254 | ₩33,956 | ₩34,130 | +0.51% | 1.1만 |
|---|
| 2025.11.10 | ₩33,874 | ₩34,144 | ₩33,874 | ₩33,996 | +0.36% | 2.6만 |
|---|
| 2025.11.07 | ₩33,795 | ₩33,983 | ₩33,795 | ₩33,969 | +0.52% | 5.6천 |
|---|
| 2025.11.06 | ₩33,554 | ₩33,795 | ₩33,554 | ₩33,795 | +0.72% | 1.2천 |
|---|
| 2025.11.05 | ₩33,500 | ₩33,621 | ₩33,500 | ₩33,567 | +0.20% | 3.4천 |
|---|
| 2025.11.04 | ₩33,822 | ₩33,822 | ₩33,460 | ₩33,554 | -0.79% | 1.1만 |
|---|
| 2025.11.03 | ₩33,808 | ₩33,862 | ₩33,717 | ₩33,862 | +0.16% | 2.3천 |
|---|
| 2025.10.31 | ₩34,868 | ₩34,868 | ₩33,741 | ₩33,741 | -3.23% | 1만 |
|---|
| 2025.10.30 | ₩33,822 | ₩34,138 | ₩33,822 | ₩34,130 | +0.91% | 3천 |
|---|
| 2025.10.29 | ₩33,916 | ₩33,916 | ₩33,862 | ₩33,902 | -0.04% | 2.1천 |
|---|
| 2025.10.28 | ₩33,661 | ₩33,862 | ₩33,661 | ₩33,849 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩33,996 | ₩34,063 | ₩33,567 | ₩33,714 | -0.83% | 2.5만 |
|---|
| 2025.10.24 | ₩33,942 | ₩34,090 | ₩33,942 | ₩34,090 | +0.43% | 300 |
|---|
| 2025.10.23 | ₩33,942 | ₩34,063 | ₩33,929 | ₩34,063 | +0.36% | 2천 |
|---|
| 2025.10.22 | ₩33,849 | ₩33,929 | ₩33,728 | ₩33,822 | -0.08% | 4.7천 |
|---|
| 2025.10.21 | ₩33,862 | ₩33,956 | ₩33,849 | ₩33,849 | -0.04% | 2.9천 |
|---|
| 2025.10.20 | ₩33,908 | ₩33,942 | ₩33,889 | ₩33,916 | +0.02% | 1.6천 |
|---|
| 2025.10.17 | ₩33,983 | ₩34,105 | ₩33,916 | ₩33,916 | -0.20% | 4.5천 |
|---|
| 2025.10.16 | ₩33,969 | ₩33,983 | ₩33,822 | ₩33,862 | -0.32% | 1.8천 |
|---|
| 2025.10.15 | ₩33,554 | ₩34,157 | ₩33,554 | ₩34,010 | +1.36% | 7.1천 |
|---|
| 2025.10.14 | ₩33,875 | ₩34,170 | ₩33,419 | ₩33,419 | -1.35% | 7.7천 |
|---|
| 2025.10.13 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 2.2천 |
|---|