시장 데이터를 불러오는 중
전체 종목
New Mountain Finance Corporation - 8.250% Notes due 2028 과거 주가
New Mountain Finance Corporation - 8.250% Notes due 2028 · NMFCZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Mountain Finance Corporation - 8.250% Notes due 2028 · NMFCZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,994 | ₩34,141 | ₩33,873 | ₩34,077 | +0.24% | 4.3만 |
| 2026.09.28–2026.10.02 | ₩33,942 | ₩34,128 | ₩33,860 | ₩34,021 | +0.23% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩33,991 | ₩34,061 | ₩33,927 | ₩34,061 | +0.21% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩33,940 | ₩34,128 | ₩33,927 | ₩33,994 | +0.16% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩33,927 | ₩33,964 | ₩33,699 | ₩33,766 | -0.47% | 8.3만 |
| 2026.08.31–2026.09.04 | ₩33,860 | ₩34,007 | ₩33,766 | ₩33,893 | +0.10% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩33,846 | ₩33,900 | ₩33,739 | ₩33,858 | +0.04% | 4.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,860 |
| ₩33,659 |
| ₩33,799 |
| +0.42% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩33,779 | ₩33,779 | ₩33,632 | ₩33,779 | 0.00% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,618 | ₩33,779 | ₩33,525 | ₩33,779 | +0.48% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,242 | ₩34,329 | ₩33,565 | ₩33,659 | -1.70% | 4.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,249 | ₩34,262 | ₩34,155 | ₩34,222 | -0.08% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,101 | ₩34,289 | ₩34,101 | ₩34,222 | +0.35% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,208 | ₩34,275 | ₩34,074 | ₩34,195 | -0.04% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,887 | ₩34,302 | ₩33,806 | ₩34,195 | +0.91% | 21.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,927 | ₩33,994 | ₩33,860 | ₩33,873 | -0.16% | 6.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,215 | ₩34,215 | ₩33,887 | ₩34,101 | -0.33% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,088 | ₩34,316 | ₩33,954 | ₩34,007 | -0.24% | 5.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,889 | ₩34,101 | ₩33,806 | ₩33,887 | -0.01% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,900 | ₩33,927 | ₩33,833 | ₩33,833 | -0.20% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,779 | ₩34,034 | ₩33,685 | ₩33,900 | +0.36% | 6.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,860 | ₩33,873 | ₩33,726 | ₩33,739 | -0.36% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,793 | ₩33,900 | ₩33,766 | ₩33,846 | +0.16% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,436 | ₩34,436 | ₩33,766 | ₩33,833 | -1.75% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,208 | ₩34,423 | ₩34,208 | ₩34,423 | +0.63% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,994 | ₩34,302 | ₩33,994 | ₩34,289 | +0.87% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,101 | ₩34,101 | ₩33,954 | ₩34,101 | 0.00% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,927 | ₩34,101 | ₩33,846 | ₩34,101 | +0.51% | 7.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,866 | ₩34,061 | ₩33,820 | ₩33,967 | +0.30% | 11.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,913 | ₩33,994 | ₩33,833 | ₩33,900 | -0.04% | 14만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,793 | ₩33,900 | ₩33,726 | ₩33,726 | -0.20% | 7.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,712 | ₩33,860 | ₩33,685 | ₩33,820 | +0.32% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,860 | ₩33,927 | ₩33,726 | ₩33,860 | 0.00% | 5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,726 | ₩33,913 | ₩33,672 | ₩33,884 | +0.47% | 3.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,779 | ₩33,793 | ₩33,632 | ₩33,672 | -0.32% | 7.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,752 | ₩33,793 | ₩33,659 | ₩33,739 | -0.04% | 6.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,262 | ₩34,302 | ₩33,605 | ₩33,712 | -1.60% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,141 | ₩34,262 | ₩34,141 | ₩34,208 | +0.20% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,141 | ₩34,262 | ₩34,074 | ₩34,195 | +0.16% | 4.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,088 | ₩34,249 | ₩34,021 | ₩34,101 | +0.04% | 5.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,155 | ₩34,423 | ₩34,061 | ₩34,094 | -0.18% | 15.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,967 | ₩34,195 | ₩33,967 | ₩34,168 | +0.59% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,927 | ₩33,980 | ₩33,887 | ₩33,980 | +0.16% | 7.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,826 | ₩34,021 | ₩33,820 | ₩33,958 | +0.39% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,900 | ₩33,913 | ₩33,726 | ₩33,860 | -0.12% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,779 | ₩33,913 | ₩33,699 | ₩33,766 | -0.04% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,699 | ₩33,900 | ₩33,672 | ₩33,685 | -0.04% | 9.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,927 | ₩33,927 | ₩33,716 | ₩33,716 | -0.62% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,618 | ₩34,034 | ₩33,606 | ₩33,820 | +0.60% | 14.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,168 | ₩34,302 | ₩33,538 | ₩33,578 | -1.73% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,047 | ₩34,316 | ₩34,047 | ₩34,222 | +0.51% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,967 | ₩34,275 | ₩33,954 | ₩34,021 | +0.16% | 15.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,967 | ₩34,033 | ₩33,954 | ₩33,967 | 0.00% | 1.2만 |
|---|