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 | ₩33,970 | ₩34,117 | ₩33,849 | ₩34,053 | +0.24% | 4.3만 |
| 2026.09.28–2026.10.02 | ₩33,917 | ₩34,104 | ₩33,836 | ₩33,996 | +0.23% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩33,967 | ₩34,037 | ₩33,903 | ₩34,037 | +0.21% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩33,916 | ₩34,104 | ₩33,903 | ₩33,970 | +0.16% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩33,903 | ₩33,940 | ₩33,675 | ₩33,742 | -0.47% | 8.3만 |
| 2026.08.31–2026.09.04 | ₩33,836 | ₩33,983 | ₩33,742 | ₩33,869 | +0.10% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩33,822 | ₩33,876 | ₩33,715 | ₩33,834 | +0.04% | 4.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,635 |
| ₩33,836 |
| ₩33,635 |
| ₩33,775 |
| +0.42% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩33,755 | ₩33,755 | ₩33,608 | ₩33,755 | 0.00% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,594 | ₩33,755 | ₩33,501 | ₩33,755 | +0.48% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,217 | ₩34,305 | ₩33,541 | ₩33,635 | -1.70% | 4.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,224 | ₩34,238 | ₩34,130 | ₩34,197 | -0.08% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,077 | ₩34,264 | ₩34,077 | ₩34,197 | +0.35% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,184 | ₩34,251 | ₩34,050 | ₩34,171 | -0.04% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,862 | ₩34,278 | ₩33,782 | ₩34,171 | +0.91% | 21.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,903 | ₩33,970 | ₩33,836 | ₩33,849 | -0.16% | 6.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,191 | ₩34,191 | ₩33,862 | ₩34,077 | -0.33% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,063 | ₩34,291 | ₩33,929 | ₩33,983 | -0.24% | 5.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,865 | ₩34,077 | ₩33,782 | ₩33,862 | -0.01% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,876 | ₩33,903 | ₩33,809 | ₩33,809 | -0.20% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,755 | ₩34,010 | ₩33,661 | ₩33,876 | +0.36% | 6.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,836 | ₩33,849 | ₩33,702 | ₩33,715 | -0.36% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,769 | ₩33,876 | ₩33,742 | ₩33,822 | +0.16% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,412 | ₩34,412 | ₩33,742 | ₩33,809 | -1.75% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,184 | ₩34,398 | ₩34,184 | ₩34,398 | +0.63% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,970 | ₩34,278 | ₩33,970 | ₩34,264 | +0.87% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,077 | ₩34,077 | ₩33,929 | ₩34,077 | 0.00% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,903 | ₩34,077 | ₩33,822 | ₩34,077 | +0.51% | 7.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,842 | ₩34,037 | ₩33,795 | ₩33,943 | +0.30% | 11.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,889 | ₩33,970 | ₩33,809 | ₩33,876 | -0.04% | 14만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,769 | ₩33,876 | ₩33,702 | ₩33,702 | -0.20% | 7.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,688 | ₩33,836 | ₩33,661 | ₩33,795 | +0.32% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,836 | ₩33,903 | ₩33,702 | ₩33,836 | 0.00% | 5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,702 | ₩33,889 | ₩33,648 | ₩33,860 | +0.47% | 3.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,755 | ₩33,769 | ₩33,608 | ₩33,648 | -0.32% | 7.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,728 | ₩33,769 | ₩33,635 | ₩33,715 | -0.04% | 6.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,238 | ₩34,278 | ₩33,581 | ₩33,688 | -1.60% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,117 | ₩34,238 | ₩34,117 | ₩34,184 | +0.20% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,117 | ₩34,238 | ₩34,050 | ₩34,171 | +0.16% | 4.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,063 | ₩34,224 | ₩33,996 | ₩34,077 | +0.04% | 5.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,130 | ₩34,398 | ₩34,037 | ₩34,070 | -0.18% | 15.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,943 | ₩34,171 | ₩33,943 | ₩34,144 | +0.59% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,903 | ₩33,956 | ₩33,862 | ₩33,956 | +0.16% | 7.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,802 | ₩33,996 | ₩33,795 | ₩33,933 | +0.39% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,876 | ₩33,889 | ₩33,702 | ₩33,836 | -0.12% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,755 | ₩33,889 | ₩33,675 | ₩33,742 | -0.04% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,675 | ₩33,876 | ₩33,648 | ₩33,661 | -0.04% | 9.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,903 | ₩33,903 | ₩33,692 | ₩33,692 | -0.62% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,594 | ₩34,010 | ₩33,582 | ₩33,795 | +0.60% | 14.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,144 | ₩34,278 | ₩33,514 | ₩33,554 | -1.73% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,023 | ₩34,291 | ₩34,023 | ₩34,197 | +0.51% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,943 | ₩34,251 | ₩33,929 | ₩33,996 | +0.16% | 15.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,943 | ₩34,008 | ₩33,929 | ₩33,943 | 0.00% | 1.2만 |
|---|