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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,018 | ₩34,128 | ₩34,007 | ₩34,077 | +0.17% | 1.3만 |
| 2026.10.08 | ₩33,927 | ₩34,061 | ₩33,873 | ₩33,994 | +0.20% | 9.7천 |
| 2026.10.07 | ₩33,946 | ₩34,007 | ₩33,927 | ₩33,927 | -0.06% | 8.2천 |
| 2026.10.06 | ₩34,141 | ₩34,141 | ₩33,927 | ₩34,047 | -0.27% | 6.8천 |
| 2026.10.05 | ₩33,994 | ₩34,074 | ₩33,940 | ₩34,074 | +0.24% | 5천 |
| 2026.10.02 | ₩34,101 | ₩34,108 | ₩33,991 | ₩34,021 | -0.24% | 9.8천 |
| 2026.10.01 | ₩33,927 | ₩34,047 | ₩33,927 | ₩34,007 | +0.24% | 2.8천 |
| 2026.09.30 | ₩34,061 | ₩34,128 | ₩33,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,101 |
| +0.12% |
| 2.1만 |
| 2026.09.29 | ₩34,021 | ₩34,021 | ₩33,860 | ₩33,860 | -0.47% | 1.7만 |
|---|
| 2026.09.28 | ₩33,942 | ₩33,942 | ₩33,940 | ₩33,940 | -0.00% | 600 |
|---|
| 2026.09.25 | ₩33,927 | ₩34,061 | ₩33,927 | ₩34,061 | +0.40% | 6.3천 |
|---|
| 2026.09.24 | ₩34,061 | ₩34,061 | ₩33,994 | ₩33,994 | -0.20% | 3.8천 |
|---|
| 2026.09.23 | ₩34,047 | ₩34,061 | ₩34,047 | ₩34,047 | 0.00% | 4.5천 |
|---|
| 2026.09.22 | ₩34,041 | ₩34,061 | ₩34,027 | ₩34,061 | +0.06% | 5.2천 |
|---|
| 2026.09.21 | ₩33,991 | ₩34,061 | ₩33,940 | ₩33,940 | -0.15% | 1.6천 |
|---|
| 2026.09.18 | ₩33,940 | ₩34,022 | ₩33,927 | ₩33,994 | +0.16% | 1.8천 |
|---|
| 2026.09.17 | ₩33,962 | ₩34,027 | ₩33,962 | ₩34,021 | +0.17% | 1.5천 |
|---|
| 2026.09.16 | ₩34,061 | ₩34,061 | ₩33,940 | ₩33,967 | -0.28% | 7.4천 |
|---|
| 2026.09.15 | ₩34,007 | ₩34,128 | ₩33,980 | ₩34,034 | +0.08% | 1.5만 |
|---|
| 2026.09.14 | ₩33,940 | ₩34,007 | ₩33,927 | ₩33,980 | +0.12% | 4.2만 |
|---|
| 2026.09.11 | ₩33,766 | ₩33,773 | ₩33,728 | ₩33,766 | 0.00% | 9.2천 |
|---|
| 2026.09.10 | ₩33,766 | ₩33,893 | ₩33,766 | ₩33,766 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩33,752 | ₩33,820 | ₩33,699 | ₩33,820 | +0.20% | 2.6만 |
|---|
| 2026.09.08 | ₩33,927 | ₩33,964 | ₩33,739 | ₩33,766 | -0.47% | 3.4만 |
|---|
| 2026.09.04 | ₩33,860 | ₩33,940 | ₩33,860 | ₩33,893 | +0.10% | 3.5천 |
|---|
| 2026.09.03 | ₩33,793 | ₩33,913 | ₩33,766 | ₩33,860 | +0.20% | 1.3만 |
|---|
| 2026.09.02 | ₩33,766 | ₩34,007 | ₩33,766 | ₩33,793 | +0.08% | 4.4천 |
|---|
| 2026.09.01 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩33,860 | ₩33,913 | ₩33,779 | ₩33,913 | +0.16% | 4.7천 |
|---|
| 2026.08.28 | ₩33,860 | ₩33,860 | ₩33,840 | ₩33,858 | -0.00% | 2.8천 |
|---|
| 2026.08.27 | ₩33,793 | ₩33,860 | ₩33,793 | ₩33,857 | +0.19% | 7.7천 |
|---|
| 2026.08.26 | ₩33,793 | ₩33,846 | ₩33,752 | ₩33,766 | -0.08% | 4.4천 |
|---|
| 2026.08.25 | ₩33,793 | ₩33,900 | ₩33,793 | ₩33,846 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩33,846 | ₩33,846 | ₩33,739 | ₩33,766 | -0.24% | 5.7천 |
|---|
| 2026.08.21 | ₩33,860 | ₩33,860 | ₩33,793 | ₩33,799 | -0.18% | 1.4만 |
|---|
| 2026.08.20 | ₩33,806 | ₩33,820 | ₩33,793 | ₩33,820 | +0.04% | 4.8천 |
|---|
| 2026.08.19 | ₩33,806 | ₩33,806 | ₩33,726 | ₩33,793 | -0.04% | 5.4천 |
|---|
| 2026.08.18 | ₩33,685 | ₩33,726 | ₩33,659 | ₩33,726 | +0.12% | 1.2만 |
|---|
| 2026.08.17 | ₩33,659 | ₩33,746 | ₩33,659 | ₩33,726 | +0.20% | 7천 |
|---|
| 2026.08.14 | ₩33,739 | ₩33,779 | ₩33,719 | ₩33,779 | +0.12% | 2.8천 |
|---|
| 2026.08.13 | ₩33,766 | ₩33,779 | ₩33,726 | ₩33,779 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩33,766 | ₩33,766 | ₩33,726 | ₩33,739 | -0.08% | 1천 |
|---|
| 2026.08.11 | ₩33,659 | ₩33,777 | ₩33,659 | ₩33,672 | +0.04% | 4.4천 |
|---|
| 2026.08.10 | ₩33,779 | ₩33,779 | ₩33,632 | ₩33,699 | -0.24% | 7.2천 |
|---|
| 2026.08.07 | ₩33,769 | ₩33,779 | ₩33,726 | ₩33,779 | +0.03% | 7.4천 |
|---|
| 2026.08.06 | ₩33,672 | ₩33,779 | ₩33,659 | ₩33,779 | +0.32% | 2만 |
|---|
| 2026.08.05 | ₩33,679 | ₩33,685 | ₩33,632 | ₩33,645 | -0.10% | 1.1만 |
|---|
| 2026.08.04 | ₩33,645 | ₩33,752 | ₩33,632 | ₩33,685 | +0.12% | 1.9만 |
|---|
| 2026.08.03 | ₩33,618 | ₩33,702 | ₩33,525 | ₩33,592 | -0.08% | 6.5만 |
|---|
| 2026.07.31 | ₩33,712 | ₩33,726 | ₩33,565 | ₩33,659 | -0.16% | 2.3만 |
|---|
| 2026.07.30 | ₩34,208 | ₩34,329 | ₩34,208 | ₩34,302 | +0.27% | 4.9천 |
|---|
| 2026.07.29 | ₩34,202 | ₩34,262 | ₩34,168 | ₩34,195 | -0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩34,141 | ₩34,289 | ₩34,141 | ₩34,222 | +0.24% | 4.7천 |
|---|
| 2026.07.27 | ₩34,242 | ₩34,262 | ₩34,222 | ₩34,222 | -0.06% | 6.8천 |
|---|
| 2026.07.24 | ₩34,155 | ₩34,262 | ₩34,155 | ₩34,222 | +0.20% | 7.4천 |
|---|
| 2026.07.23 | ₩34,168 | ₩34,195 | ₩34,168 | ₩34,195 | +0.08% | 2.4천 |
|---|
| 2026.07.22 | ₩34,202 | ₩34,202 | ₩34,168 | ₩34,195 | -0.02% | 2.6천 |
|---|
| 2026.07.21 | ₩34,262 | ₩34,262 | ₩34,215 | ₩34,215 | -0.14% | 2.8천 |
|---|
| 2026.07.20 | ₩34,249 | ₩34,262 | ₩34,168 | ₩34,249 | 0.00% | 2.4천 |
|---|
| 2026.07.17 | ₩34,128 | ₩34,222 | ₩34,128 | ₩34,222 | +0.28% | 2.6천 |
|---|
| 2026.07.16 | ₩34,222 | ₩34,262 | ₩34,101 | ₩34,262 | +0.12% | 5.2천 |
|---|
| 2026.07.15 | ₩34,242 | ₩34,249 | ₩34,222 | ₩34,249 | +0.02% | 1.5천 |
|---|
| 2026.07.14 | ₩34,101 | ₩34,289 | ₩34,101 | ₩34,289 | +0.55% | 3.9천 |
|---|
| 2026.07.13 | ₩34,101 | ₩34,235 | ₩34,101 | ₩34,222 | +0.35% | 1천 |
|---|
| 2026.07.10 | ₩34,074 | ₩34,195 | ₩34,074 | ₩34,195 | +0.35% | 5.7천 |
|---|
| 2026.07.09 | ₩34,235 | ₩34,262 | ₩34,195 | ₩34,195 | -0.12% | 2.7천 |
|---|
| 2026.07.08 | ₩34,195 | ₩34,235 | ₩34,195 | ₩34,222 | +0.08% | 2천 |
|---|
| 2026.07.07 | ₩34,262 | ₩34,262 | ₩34,235 | ₩34,249 | -0.04% | 2.3천 |
|---|
| 2026.07.06 | ₩34,208 | ₩34,275 | ₩34,208 | ₩34,262 | +0.16% | 1만 |
|---|
| 2026.07.02 | ₩34,302 | ₩34,302 | ₩34,168 | ₩34,195 | -0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩33,927 | ₩34,289 | ₩33,927 | ₩34,128 | +0.59% | 4만 |
|---|
| 2026.06.30 | ₩33,887 | ₩33,927 | ₩33,806 | ₩33,927 | +0.12% | 10.3만 |
|---|
| 2026.06.29 | ₩33,887 | ₩33,913 | ₩33,806 | ₩33,833 | -0.16% | 5만 |
|---|
| 2026.06.26 | ₩33,964 | ₩33,964 | ₩33,860 | ₩33,873 | -0.27% | 1.1만 |
|---|
| 2026.06.25 | ₩33,873 | ₩33,967 | ₩33,860 | ₩33,900 | +0.08% | 2만 |
|---|
| 2026.06.24 | ₩33,928 | ₩33,954 | ₩33,873 | ₩33,873 | -0.16% | 2.1만 |
|---|
| 2026.06.23 | ₩33,873 | ₩33,994 | ₩33,873 | ₩33,887 | +0.04% | 8.3천 |
|---|
| 2026.06.22 | ₩33,927 | ₩33,994 | ₩33,873 | ₩33,887 | -0.12% | 8.1천 |
|---|
| 2026.06.18 | ₩34,047 | ₩34,108 | ₩33,900 | ₩34,101 | +0.16% | 4.7천 |
|---|
| 2026.06.17 | ₩33,927 | ₩33,954 | ₩33,887 | ₩33,954 | +0.08% | 3.5천 |
|---|
| 2026.06.16 | ₩34,061 | ₩34,121 | ₩33,954 | ₩34,014 | -0.14% | 7.6천 |
|---|
| 2026.06.15 | ₩34,215 | ₩34,215 | ₩34,061 | ₩34,061 | -0.45% | 1.9천 |
|---|
| 2026.06.12 | ₩34,195 | ₩34,195 | ₩33,954 | ₩34,007 | -0.55% | 3천 |
|---|
| 2026.06.11 | ₩34,101 | ₩34,115 | ₩33,967 | ₩33,967 | -0.39% | 7.7천 |
|---|
| 2026.06.10 | ₩34,265 | ₩34,289 | ₩34,074 | ₩34,101 | -0.48% | 6천 |
|---|
| 2026.06.09 | ₩34,196 | ₩34,316 | ₩34,168 | ₩34,195 | -0.00% | 1.9만 |
|---|
| 2026.06.08 | ₩34,088 | ₩34,195 | ₩33,954 | ₩34,062 | -0.07% | 1.8만 |
|---|
| 2026.06.05 | ₩34,034 | ₩34,101 | ₩33,873 | ₩33,887 | -0.43% | 4.8천 |
|---|
| 2026.06.04 | ₩33,887 | ₩34,074 | ₩33,873 | ₩33,983 | +0.28% | 6.8천 |
|---|
| 2026.06.03 | ₩33,889 | ₩33,913 | ₩33,806 | ₩33,820 | -0.21% | 8.1천 |
|---|
| 2026.06.02 | ₩33,833 | ₩33,927 | ₩33,833 | ₩33,893 | +0.18% | 4.9천 |
|---|
| 2026.06.01 | ₩33,889 | ₩33,889 | ₩33,833 | ₩33,866 | -0.07% | 4.5천 |
|---|
| 2026.05.29 | ₩33,927 | ₩33,927 | ₩33,833 | ₩33,833 | -0.28% | 1.2만 |
|---|
| 2026.05.28 | ₩33,913 | ₩33,927 | ₩33,913 | ₩33,913 | 0.00% | 5.8천 |
|---|
| 2026.05.27 | ₩33,927 | ₩33,927 | ₩33,887 | ₩33,887 | -0.12% | 2.4천 |
|---|
| 2026.05.26 | ₩33,900 | ₩33,924 | ₩33,860 | ₩33,860 | -0.12% | 2.6천 |
|---|
| 2026.05.22 | ₩33,860 | ₩34,034 | ₩33,726 | ₩33,900 | +0.12% | 3.9만 |
|---|
| 2026.05.21 | ₩33,685 | ₩33,860 | ₩33,685 | ₩33,752 | +0.20% | 8.3천 |
|---|
| 2026.05.20 | ₩33,907 | ₩33,907 | ₩33,752 | ₩33,820 | -0.26% | 4.9천 |
|---|
| 2026.05.19 | ₩33,799 | ₩33,967 | ₩33,799 | ₩33,900 | +0.30% | 9.1천 |
|---|
| 2026.05.18 | ₩33,779 | ₩33,779 | ₩33,712 | ₩33,766 | -0.04% | 2.8천 |
|---|
| 2026.05.15 | ₩33,726 | ₩33,759 | ₩33,726 | ₩33,739 | +0.04% | 7.6천 |
|---|
| 2026.05.14 | ₩33,766 | ₩33,833 | ₩33,726 | ₩33,739 | -0.08% | 1.9만 |
|---|
| 2026.05.13 | ₩33,833 | ₩33,860 | ₩33,766 | ₩33,766 | -0.20% | 1.4만 |
|---|
| 2026.05.12 | ₩33,833 | ₩33,860 | ₩33,833 | ₩33,833 | 0.00% | 3.1천 |
|---|
| 2026.05.11 | ₩33,860 | ₩33,873 | ₩33,833 | ₩33,853 | -0.02% | 4.7천 |
|---|
| 2026.05.08 | ₩33,860 | ₩33,860 | ₩33,846 | ₩33,846 | -0.04% | 1.6천 |
|---|
| 2026.05.07 | ₩33,818 | ₩33,900 | ₩33,798 | ₩33,899 | +0.24% | 4.5천 |
|---|
| 2026.05.06 | ₩33,860 | ₩33,860 | ₩33,820 | ₩33,833 | -0.08% | 7.9천 |
|---|
| 2026.05.05 | ₩33,860 | ₩33,860 | ₩33,779 | ₩33,833 | -0.08% | 6.1천 |
|---|
| 2026.05.04 | ₩33,793 | ₩33,846 | ₩33,766 | ₩33,833 | +0.12% | 8.7천 |
|---|
| 2026.05.01 | ₩33,793 | ₩33,846 | ₩33,766 | ₩33,833 | +0.12% | 2.4만 |
|---|
| 2026.04.30 | ₩34,436 | ₩34,436 | ₩34,363 | ₩34,436 | 0.00% | 3.8천 |
|---|
| 2026.04.29 | ₩34,356 | ₩34,356 | ₩34,275 | ₩34,296 | -0.18% | 7.5천 |
|---|
| 2026.04.28 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩34,436 | ₩34,436 | ₩34,061 | ₩34,369 | -0.19% | 1.9만 |
|---|
| 2026.04.24 | ₩34,396 | ₩34,423 | ₩34,275 | ₩34,423 | +0.08% | 3.7천 |
|---|
| 2026.04.23 | ₩34,423 | ₩34,423 | ₩34,329 | ₩34,396 | -0.08% | 2.1천 |
|---|
| 2026.04.22 | ₩34,356 | ₩34,396 | ₩34,235 | ₩34,342 | -0.04% | 9천 |
|---|
| 2026.04.21 | ₩34,356 | ₩34,356 | ₩34,224 | ₩34,275 | -0.23% | 2천 |
|---|
| 2026.04.20 | ₩34,208 | ₩34,342 | ₩34,208 | ₩34,342 | +0.39% | 800 |
|---|
| 2026.04.17 | ₩34,208 | ₩34,302 | ₩34,168 | ₩34,289 | +0.24% | 6천 |
|---|
| 2026.04.16 | ₩34,168 | ₩34,182 | ₩34,168 | ₩34,182 | +0.04% | 1.9천 |
|---|
| 2026.04.15 | ₩34,208 | ₩34,208 | ₩34,061 | ₩34,182 | -0.08% | 4.6천 |
|---|
| 2026.04.14 | ₩34,101 | ₩34,208 | ₩34,021 | ₩34,168 | +0.20% | 1.7만 |
|---|
| 2026.04.13 | ₩33,994 | ₩34,101 | ₩33,994 | ₩34,101 | +0.32% | 1.2만 |
|---|
| 2026.04.10 | ₩34,068 | ₩34,101 | ₩34,034 | ₩34,101 | +0.10% | 7.6천 |
|---|
| 2026.04.09 | ₩34,054 | ₩34,101 | ₩34,007 | ₩34,021 | -0.10% | 3천 |
|---|
| 2026.04.08 | ₩34,074 | ₩34,101 | ₩34,007 | ₩34,088 | +0.04% | 5.1천 |
|---|
| 2026.04.07 | ₩34,061 | ₩34,101 | ₩33,954 | ₩33,994 | -0.20% | 1.4만 |
|---|
| 2026.04.06 | ₩34,101 | ₩34,101 | ₩33,967 | ₩34,101 | 0.00% | 1.7만 |
|---|
| 2026.04.02 | ₩34,061 | ₩34,101 | ₩34,007 | ₩34,101 | +0.12% | 8.1천 |
|---|
| 2026.04.01 | ₩34,021 | ₩34,088 | ₩33,967 | ₩34,021 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩33,940 | ₩34,021 | ₩33,846 | ₩34,021 | +0.24% | 4.2만 |
|---|
| 2026.03.30 | ₩33,927 | ₩34,021 | ₩33,927 | ₩34,021 | +0.28% | 9.7천 |
|---|
| 2026.03.27 | ₩33,994 | ₩34,007 | ₩33,873 | ₩33,967 | -0.08% | 3.4만 |
|---|
| 2026.03.26 | ₩33,980 | ₩34,061 | ₩33,954 | ₩33,954 | -0.08% | 2만 |
|---|
| 2026.03.25 | ₩33,967 | ₩33,994 | ₩33,887 | ₩33,954 | -0.04% | 2.2만 |
|---|
| 2026.03.24 | ₩33,920 | ₩33,954 | ₩33,820 | ₩33,860 | -0.18% | 1.6만 |
|---|
| 2026.03.23 | ₩33,866 | ₩33,927 | ₩33,860 | ₩33,860 | -0.02% | 1.8만 |
|---|
| 2026.03.20 | ₩33,861 | ₩33,954 | ₩33,833 | ₩33,900 | +0.11% | 2만 |
|---|
| 2026.03.19 | ₩33,860 | ₩33,927 | ₩33,846 | ₩33,887 | +0.08% | 1.7만 |
|---|
| 2026.03.18 | ₩33,927 | ₩33,954 | ₩33,873 | ₩33,900 | -0.08% | 1.6만 |
|---|
| 2026.03.17 | ₩33,927 | ₩33,980 | ₩33,860 | ₩33,860 | -0.20% | 1.5만 |
|---|
| 2026.03.16 | ₩33,913 | ₩33,994 | ₩33,860 | ₩33,887 | -0.08% | 7.2만 |
|---|
| 2026.03.13 | ₩33,880 | ₩33,900 | ₩33,726 | ₩33,726 | -0.46% | 2.2만 |
|---|
| 2026.03.12 | ₩33,873 | ₩33,887 | ₩33,806 | ₩33,820 | -0.16% | 2.2만 |
|---|
| 2026.03.11 | ₩33,900 | ₩33,900 | ₩33,820 | ₩33,833 | -0.20% | 7.1천 |
|---|
| 2026.03.10 | ₩33,860 | ₩33,860 | ₩33,820 | ₩33,820 | -0.12% | 9.5천 |
|---|
| 2026.03.09 | ₩33,793 | ₩33,857 | ₩33,770 | ₩33,818 | +0.08% | 1.8만 |
|---|
| 2026.03.06 | ₩33,820 | ₩33,860 | ₩33,766 | ₩33,820 | 0.00% | 1.3만 |
|---|
| 2026.03.05 | ₩33,820 | ₩33,860 | ₩33,766 | ₩33,818 | -0.00% | 9.6천 |
|---|
| 2026.03.04 | ₩33,846 | ₩33,860 | ₩33,728 | ₩33,779 | -0.20% | 2.7천 |
|---|
| 2026.03.03 | ₩33,793 | ₩33,833 | ₩33,685 | ₩33,752 | -0.12% | 9.6천 |
|---|
| 2026.03.02 | ₩33,712 | ₩33,826 | ₩33,712 | ₩33,793 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩33,820 | ₩33,927 | ₩33,726 | ₩33,860 | +0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩33,895 | ₩33,907 | ₩33,806 | ₩33,820 | -0.22% | 9.1천 |
|---|
| 2026.02.25 | ₩33,766 | ₩33,927 | ₩33,732 | ₩33,887 | +0.36% | 1.6만 |
|---|
| 2026.02.24 | ₩33,826 | ₩33,846 | ₩33,752 | ₩33,779 | -0.14% | 5.6천 |
|---|
| 2026.02.23 | ₩33,860 | ₩33,860 | ₩33,806 | ₩33,806 | -0.16% | 5.4천 |
|---|
| 2026.02.20 | ₩33,795 | ₩33,900 | ₩33,795 | ₩33,884 | +0.26% | 3.4천 |
|---|
| 2026.02.19 | ₩33,873 | ₩33,913 | ₩33,854 | ₩33,913 | +0.12% | 3.5천 |
|---|
| 2026.02.18 | ₩33,793 | ₩33,887 | ₩33,793 | ₩33,884 | +0.27% | 1.8만 |
|---|
| 2026.02.17 | ₩33,726 | ₩33,793 | ₩33,672 | ₩33,793 | +0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,726 | ₩33,726 | ₩33,632 | ₩33,672 | -0.16% | 1.5만 |
|---|
| 2026.02.12 | ₩33,699 | ₩33,752 | ₩33,699 | ₩33,699 | 0.00% | 5천 |
|---|
| 2026.02.11 | ₩33,672 | ₩33,739 | ₩33,659 | ₩33,699 | +0.08% | 2.6만 |
|---|
| 2026.02.10 | ₩33,779 | ₩33,793 | ₩33,672 | ₩33,672 | -0.32% | 2.6만 |
|---|
| 2026.02.09 | ₩33,779 | ₩33,779 | ₩33,739 | ₩33,766 | -0.04% | 3.5천 |
|---|
| 2026.02.06 | ₩33,779 | ₩33,779 | ₩33,699 | ₩33,739 | -0.12% | 5.3천 |
|---|
| 2026.02.05 | ₩33,793 | ₩33,793 | ₩33,699 | ₩33,712 | -0.24% | 7.5천 |
|---|
| 2026.02.04 | ₩33,766 | ₩33,793 | ₩33,739 | ₩33,766 | 0.00% | 6.1천 |
|---|
| 2026.02.03 | ₩33,726 | ₩33,793 | ₩33,712 | ₩33,766 | +0.12% | 2.1만 |
|---|
| 2026.02.02 | ₩33,752 | ₩33,793 | ₩33,659 | ₩33,739 | -0.04% | 2.7만 |
|---|
| 2026.01.30 | ₩33,659 | ₩33,752 | ₩33,605 | ₩33,712 | +0.16% | 2.5만 |
|---|
| 2026.01.29 | ₩34,262 | ₩34,289 | ₩34,262 | ₩34,289 | +0.08% | 2.3천 |
|---|
| 2026.01.28 | ₩34,235 | ₩34,249 | ₩34,235 | ₩34,249 | +0.04% | 3.3천 |
|---|
| 2026.01.27 | ₩34,262 | ₩34,289 | ₩34,235 | ₩34,235 | -0.08% | 6.9천 |
|---|
| 2026.01.26 | ₩34,262 | ₩34,302 | ₩34,224 | ₩34,235 | -0.08% | 7.3천 |
|---|
| 2026.01.23 | ₩34,235 | ₩34,235 | ₩34,208 | ₩34,208 | -0.08% | 1.1천 |
|---|
| 2026.01.22 | ₩34,249 | ₩34,262 | ₩34,195 | ₩34,208 | -0.12% | 4.9천 |
|---|
| 2026.01.21 | ₩34,155 | ₩34,262 | ₩34,141 | ₩34,235 | +0.24% | 1.1만 |
|---|
| 2026.01.20 | ₩34,141 | ₩34,171 | ₩34,141 | ₩34,168 | +0.08% | 2.2천 |
|---|
| 2026.01.16 | ₩34,235 | ₩34,235 | ₩34,128 | ₩34,195 | -0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩34,208 | ₩34,249 | ₩34,168 | ₩34,182 | -0.08% | 2.8천 |
|---|
| 2026.01.14 | ₩34,125 | ₩34,262 | ₩34,101 | ₩34,262 | +0.40% | 8.9천 |
|---|
| 2026.01.13 | ₩34,141 | ₩34,182 | ₩34,128 | ₩34,141 | 0.00% | 2.9천 |
|---|
| 2026.01.12 | ₩34,141 | ₩34,155 | ₩34,074 | ₩34,141 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩34,145 | ₩34,145 | ₩34,101 | ₩34,101 | -0.13% | 3.6천 |
|---|
| 2026.01.08 | ₩34,155 | ₩34,168 | ₩34,101 | ₩34,141 | -0.04% | 3.7천 |
|---|
| 2026.01.07 | ₩34,088 | ₩34,249 | ₩34,074 | ₩34,101 | +0.04% | 2.9만 |
|---|
| 2026.01.06 | ₩34,168 | ₩34,168 | ₩34,021 | ₩34,088 | -0.24% | 1.5만 |
|---|
| 2026.01.05 | ₩34,088 | ₩34,188 | ₩34,074 | ₩34,115 | +0.08% | 5.9천 |
|---|
| 2026.01.02 | ₩34,168 | ₩34,212 | ₩34,061 | ₩34,094 | -0.22% | 1.4만 |
|---|
| 2025.12.31 | ₩34,329 | ₩34,423 | ₩34,074 | ₩34,182 | -0.43% | 10만 |
|---|
| 2025.12.30 | ₩34,128 | ₩34,376 | ₩34,115 | ₩34,316 | +0.55% | 4만 |
|---|
| 2025.12.29 | ₩34,155 | ₩34,155 | ₩34,061 | ₩34,141 | -0.04% | 5.7천 |
|---|
| 2025.12.26 | ₩34,088 | ₩34,195 | ₩34,021 | ₩34,168 | +0.24% | 1.2만 |
|---|
| 2025.12.24 | ₩34,168 | ₩34,168 | ₩34,094 | ₩34,141 | -0.08% | 1.4천 |
|---|
| 2025.12.23 | ₩34,128 | ₩34,128 | ₩34,007 | ₩34,115 | -0.04% | 5.3천 |
|---|
| 2025.12.22 | ₩33,967 | ₩34,168 | ₩33,967 | ₩34,168 | +0.59% | 1.7만 |
|---|
| 2025.12.19 | ₩33,967 | ₩33,980 | ₩33,927 | ₩33,980 | +0.04% | 1.1만 |
|---|
| 2025.12.18 | ₩33,900 | ₩33,954 | ₩33,900 | ₩33,954 | +0.16% | 1.4만 |
|---|
| 2025.12.17 | ₩33,900 | ₩33,954 | ₩33,900 | ₩33,900 | 0.00% | 9.9천 |
|---|
| 2025.12.16 | ₩33,900 | ₩33,967 | ₩33,887 | ₩33,900 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,927 | ₩33,980 | ₩33,887 | ₩33,927 | 0.00% | 1.6만 |
|---|
| 2025.12.12 | ₩33,820 | ₩34,007 | ₩33,820 | ₩33,958 | +0.41% | 4.1천 |
|---|
| 2025.12.11 | ₩33,990 | ₩34,021 | ₩33,927 | ₩33,967 | -0.07% | 1.2만 |
|---|
| 2025.12.10 | ₩33,900 | ₩34,007 | ₩33,846 | ₩34,007 | +0.32% | 7.1천 |
|---|
| 2025.12.09 | ₩33,927 | ₩34,007 | ₩33,833 | ₩33,967 | +0.12% | 1만 |
|---|
| 2025.12.08 | ₩33,826 | ₩33,980 | ₩33,826 | ₩33,940 | +0.34% | 6.9천 |
|---|
| 2025.12.05 | ₩33,860 | ₩33,913 | ₩33,860 | ₩33,860 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩33,779 | ₩33,913 | ₩33,779 | ₩33,887 | +0.32% | 6천 |
|---|
| 2025.12.03 | ₩33,900 | ₩33,913 | ₩33,806 | ₩33,887 | -0.04% | 6천 |
|---|
| 2025.12.02 | ₩33,900 | ₩33,900 | ₩33,820 | ₩33,820 | -0.24% | 1만 |
|---|
| 2025.12.01 | ₩33,900 | ₩33,900 | ₩33,726 | ₩33,739 | -0.47% | 2.8만 |
|---|
| 2025.11.28 | ₩33,854 | ₩33,854 | ₩33,766 | ₩33,766 | -0.26% | 1.5천 |
|---|
| 2025.11.26 | ₩33,846 | ₩33,873 | ₩33,793 | ₩33,860 | +0.04% | 7.1천 |
|---|
| 2025.11.25 | ₩33,779 | ₩33,820 | ₩33,726 | ₩33,806 | +0.08% | 3.2천 |
|---|
| 2025.11.24 | ₩33,779 | ₩33,913 | ₩33,699 | ₩33,712 | -0.20% | 1.2만 |
|---|
| 2025.11.21 | ₩33,806 | ₩33,806 | ₩33,672 | ₩33,685 | -0.36% | 2.1만 |
|---|
| 2025.11.20 | ₩33,900 | ₩33,900 | ₩33,685 | ₩33,726 | -0.51% | 5.6만 |
|---|
| 2025.11.19 | ₩33,900 | ₩33,900 | ₩33,726 | ₩33,726 | -0.51% | 1.1만 |
|---|
| 2025.11.18 | ₩33,846 | ₩33,900 | ₩33,793 | ₩33,806 | -0.12% | 4.1천 |
|---|
| 2025.11.17 | ₩33,699 | ₩33,887 | ₩33,699 | ₩33,858 | +0.47% | 3.3천 |
|---|
| 2025.11.14 | ₩33,779 | ₩33,779 | ₩33,716 | ₩33,716 | -0.19% | 5.4천 |
|---|
| 2025.11.13 | ₩33,799 | ₩33,799 | ₩33,726 | ₩33,726 | -0.22% | 1.8천 |
|---|
| 2025.11.12 | ₩33,726 | ₩33,927 | ₩33,726 | ₩33,739 | +0.04% | 6.4천 |
|---|
| 2025.11.11 | ₩33,779 | ₩33,833 | ₩33,752 | ₩33,766 | -0.04% | 5.2천 |
|---|
| 2025.11.10 | ₩33,927 | ₩33,927 | ₩33,739 | ₩33,766 | -0.47% | 8.8천 |
|---|
| 2025.11.07 | ₩33,940 | ₩33,940 | ₩33,739 | ₩33,820 | -0.36% | 8.5천 |
|---|
| 2025.11.06 | ₩34,021 | ₩34,021 | ₩33,927 | ₩33,927 | -0.28% | 6.5천 |
|---|
| 2025.11.05 | ₩33,940 | ₩34,034 | ₩33,900 | ₩34,034 | +0.28% | 2.1만 |
|---|
| 2025.11.04 | ₩33,927 | ₩33,927 | ₩33,806 | ₩33,900 | -0.08% | 1.3만 |
|---|
| 2025.11.03 | ₩33,618 | ₩33,927 | ₩33,606 | ₩33,927 | +0.92% | 9.8만 |
|---|
| 2025.10.31 | ₩33,605 | ₩33,618 | ₩33,538 | ₩33,578 | -0.08% | 3.8만 |
|---|
| 2025.10.30 | ₩34,182 | ₩34,302 | ₩34,168 | ₩34,249 | +0.20% | 2.5만 |
|---|
| 2025.10.29 | ₩34,141 | ₩34,262 | ₩34,141 | ₩34,195 | +0.16% | 5.2천 |
|---|
| 2025.10.28 | ₩34,182 | ₩34,262 | ₩34,155 | ₩34,215 | +0.10% | 9.9천 |
|---|
| 2025.10.27 | ₩34,168 | ₩34,302 | ₩34,168 | ₩34,302 | +0.39% | 3.2천 |
|---|
| 2025.10.24 | ₩34,222 | ₩34,316 | ₩34,170 | ₩34,222 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩34,120 | ₩34,222 | ₩34,120 | ₩34,222 | +0.30% | 3.6천 |
|---|
| 2025.10.22 | ₩34,101 | ₩34,128 | ₩34,061 | ₩34,128 | +0.08% | 3.2천 |
|---|
| 2025.10.21 | ₩34,101 | ₩34,195 | ₩34,088 | ₩34,128 | +0.08% | 4천 |
|---|
| 2025.10.20 | ₩34,047 | ₩34,208 | ₩34,047 | ₩34,155 | +0.32% | 1.3만 |
|---|
| 2025.10.17 | ₩34,061 | ₩34,125 | ₩33,980 | ₩34,021 | -0.12% | 2.9만 |
|---|
| 2025.10.16 | ₩34,101 | ₩34,275 | ₩33,980 | ₩34,115 | +0.04% | 10.2만 |
|---|
| 2025.10.15 | ₩33,994 | ₩34,101 | ₩33,980 | ₩34,074 | +0.24% | 8.9천 |
|---|
| 2025.10.14 | ₩34,007 | ₩34,031 | ₩33,967 | ₩34,007 | 0.00% | 2.7천 |
|---|
| 2025.10.13 | ₩33,967 | ₩34,034 | ₩33,954 | ₩34,007 | +0.12% | 7.7천 |
|---|
| 2025.10.10 | ₩33,967 | ₩34,033 | ₩33,954 | ₩33,967 | 0.00% | 1.2만 |
|---|