시장 데이터를 불러오는 중
전체 종목
TPG Mortgage Investment Trust, Inc. 9.500% Senior Notes due 2029 과거 주가
TPG Mortgage Investment Trust, Inc. 9.500% Senior Notes due 2029 · MITN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TPG Mortgage Investment Trust, Inc. 9.500% Senior Notes due 2029 · MITN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,611 | ₩33,645 | ₩33,611 | ₩33,645 | +0.10% | 2.5천 |
| 2026.10.08 | ₩33,507 | ₩33,598 | ₩33,451 | ₩33,598 | +0.27% | 1.9만 |
| 2026.10.07 | ₩33,611 | ₩33,611 | ₩33,504 | ₩33,504 | -0.32% | 8천 |
| 2026.10.06 | ₩33,705 | ₩33,705 | ₩33,478 | ₩33,678 | -0.08% | 5.9만 |
| 2026.10.05 | ₩33,852 | ₩33,852 | ₩33,518 | ₩33,745 | -0.32% | 2.2만 |
| 2026.10.02 | ₩33,892 | ₩33,892 | ₩33,825 | ₩33,879 | -0.04% | 3.4천 |
| 2026.10.01 | ₩33,812 | ₩33,892 | ₩33,812 | ₩33,812 | 0.00% | 4.1천 |
| 2026.09.30 | ₩33,812 | ₩33,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,825 |
| +0.04% |
| 1만 |
| 2026.09.29 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩33,825 | ₩33,885 | ₩33,825 | ₩33,832 | +0.02% | 3.3천 |
|---|
| 2026.09.25 | ₩33,919 | ₩33,945 | ₩33,865 | ₩33,892 | -0.08% | 3천 |
|---|
| 2026.09.24 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,945 | ₩33,985 | ₩33,945 | ₩33,985 | +0.12% | 1.9천 |
|---|
| 2026.09.22 | ₩33,985 | ₩33,999 | ₩33,932 | ₩33,977 | -0.02% | 3.8천 |
|---|
| 2026.09.21 | ₩33,985 | ₩33,985 | ₩33,912 | ₩33,939 | -0.14% | 1천 |
|---|
| 2026.09.18 | ₩33,838 | ₩34,012 | ₩33,838 | ₩33,945 | +0.32% | 5.7천 |
|---|
| 2026.09.17 | ₩33,892 | ₩33,972 | ₩33,892 | ₩33,972 | +0.24% | 1.1천 |
|---|
| 2026.09.16 | ₩33,852 | ₩33,919 | ₩33,852 | ₩33,905 | +0.16% | 3.8천 |
|---|
| 2026.09.15 | ₩33,931 | ₩33,945 | ₩33,879 | ₩33,945 | +0.04% | 900 |
|---|
| 2026.09.14 | ₩34,012 | ₩34,012 | ₩33,879 | ₩33,879 | -0.39% | 500 |
|---|
| 2026.09.11 | ₩34,026 | ₩34,046 | ₩34,026 | ₩34,026 | 0.00% | 4.8천 |
|---|
| 2026.09.10 | ₩33,985 | ₩34,026 | ₩33,985 | ₩34,026 | +0.12% | 2.6천 |
|---|
| 2026.09.09 | ₩33,985 | ₩34,026 | ₩33,985 | ₩34,026 | +0.12% | 2.5천 |
|---|
| 2026.09.08 | ₩34,012 | ₩34,026 | ₩34,012 | ₩34,012 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩33,959 | ₩33,959 | ₩33,945 | ₩33,945 | -0.04% | 700 |
|---|
| 2026.09.02 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,919 | ₩33,919 | ₩33,905 | ₩33,905 | -0.04% | 600 |
|---|
| 2026.08.28 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩34,012 | ₩34,012 | ₩33,945 | ₩33,945 | -0.20% | 1.2천 |
|---|
| 2026.08.26 | ₩34,026 | ₩34,026 | ₩33,945 | ₩33,945 | -0.24% | 500 |
|---|
| 2026.08.25 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩33,905 | ₩33,972 | ₩33,905 | ₩33,945 | +0.12% | 700 |
|---|
| 2026.08.21 | ₩33,825 | ₩33,838 | ₩33,825 | ₩33,838 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩33,785 | ₩33,939 | ₩33,785 | ₩33,939 | +0.45% | 1.7천 |
|---|
| 2026.08.19 | ₩33,852 | ₩33,892 | ₩33,852 | ₩33,879 | +0.08% | 3.8천 |
|---|
| 2026.08.18 | ₩33,999 | ₩34,039 | ₩33,745 | ₩33,812 | -0.55% | 1만 |
|---|
| 2026.08.17 | ₩33,865 | ₩34,052 | ₩33,865 | ₩34,012 | +0.43% | 4.7천 |
|---|
| 2026.08.14 | ₩33,838 | ₩33,900 | ₩33,824 | ₩33,824 | -0.04% | 3.6천 |
|---|
| 2026.08.13 | ₩33,665 | ₩33,832 | ₩33,665 | ₩33,832 | +0.50% | 2.8천 |
|---|
| 2026.08.12 | ₩33,665 | ₩33,731 | ₩33,665 | ₩33,731 | +0.20% | 1.3천 |
|---|
| 2026.08.11 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩33,838 | ₩33,838 | ₩33,544 | ₩33,558 | -0.83% | 6.2천 |
|---|
| 2026.08.07 | ₩33,972 | ₩33,972 | ₩33,812 | ₩33,899 | -0.22% | 1.8천 |
|---|
| 2026.08.06 | ₩33,932 | ₩33,972 | ₩33,932 | ₩33,972 | +0.12% | 1.5천 |
|---|
| 2026.08.05 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,079 | ₩34,079 | ₩33,812 | ₩34,052 | -0.08% | 3.1천 |
|---|
| 2026.08.03 | ₩33,625 | ₩34,012 | ₩33,625 | ₩33,705 | +0.24% | 3.4천 |
|---|
| 2026.07.31 | ₩33,758 | ₩34,046 | ₩33,611 | ₩33,678 | -0.24% | 9.1천 |
|---|
| 2026.07.30 | ₩34,266 | ₩34,413 | ₩34,266 | ₩34,413 | +0.43% | 6.7천 |
|---|
| 2026.07.29 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩34,320 | ₩34,320 | ₩34,265 | ₩34,266 | -0.16% | 1.1천 |
|---|
| 2026.07.27 | ₩34,253 | ₩34,253 | ₩34,213 | ₩34,213 | -0.12% | 1.4천 |
|---|
| 2026.07.24 | ₩34,146 | ₩34,166 | ₩34,118 | ₩34,166 | +0.06% | 3.3천 |
|---|
| 2026.07.23 | ₩34,226 | ₩34,226 | ₩34,159 | ₩34,159 | -0.20% | 1.5천 |
|---|
| 2026.07.22 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩34,186 | ₩34,373 | ₩34,186 | ₩34,226 | +0.12% | 1천 |
|---|
| 2026.07.17 | ₩34,279 | ₩34,279 | ₩34,173 | ₩34,173 | -0.31% | 1.1천 |
|---|
| 2026.07.16 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩34,400 | ₩34,400 | ₩34,146 | ₩34,306 | -0.27% | 8.7천 |
|---|
| 2026.07.13 | ₩34,213 | ₩34,400 | ₩34,213 | ₩34,320 | +0.31% | 900 |
|---|
| 2026.07.10 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,146 | ₩34,253 | ₩34,146 | ₩34,213 | +0.20% | 1.3천 |
|---|
| 2026.07.08 | ₩34,279 | ₩34,627 | ₩34,193 | ₩34,473 | +0.57% | 3.6천 |
|---|
| 2026.07.07 | ₩34,106 | ₩34,346 | ₩34,106 | ₩34,346 | +0.71% | 3.6천 |
|---|
| 2026.07.06 | ₩34,226 | ₩34,226 | ₩34,092 | ₩34,132 | -0.27% | 5.1천 |
|---|
| 2026.07.02 | ₩34,279 | ₩34,279 | ₩34,042 | ₩34,173 | -0.31% | 2.4천 |
|---|
| 2026.07.01 | ₩34,213 | ₩34,279 | ₩34,213 | ₩34,279 | +0.20% | 2.6천 |
|---|
| 2026.06.30 | ₩34,052 | ₩34,320 | ₩33,959 | ₩34,213 | +0.47% | 6.5천 |
|---|
| 2026.06.29 | ₩34,079 | ₩34,186 | ₩34,012 | ₩34,186 | +0.31% | 3.9천 |
|---|
| 2026.06.26 | ₩33,879 | ₩34,079 | ₩33,879 | ₩34,079 | +0.59% | 800 |
|---|
| 2026.06.25 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,012 | ₩34,066 | ₩33,952 | ₩33,985 | -0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩34,052 | ₩34,079 | ₩34,052 | ₩34,079 | +0.08% | 1천 |
|---|
| 2026.06.22 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩34,012 | ₩34,012 | ₩33,972 | ₩33,972 | -0.12% | 800 |
|---|
| 2026.06.17 | ₩33,919 | ₩34,012 | ₩33,919 | ₩34,012 | +0.28% | 1.9천 |
|---|
| 2026.06.16 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,945 | ₩33,945 | ₩33,845 | ₩33,925 | -0.06% | 1.7천 |
|---|
| 2026.06.12 | ₩33,905 | ₩33,932 | ₩33,705 | ₩33,865 | -0.12% | 5.6천 |
|---|
| 2026.06.11 | ₩33,745 | ₩33,838 | ₩33,678 | ₩33,838 | +0.28% | 5.7천 |
|---|
| 2026.06.10 | ₩33,772 | ₩33,999 | ₩33,745 | ₩33,999 | +0.67% | 7.5천 |
|---|
| 2026.06.09 | ₩33,778 | ₩33,945 | ₩33,778 | ₩33,945 | +0.49% | 3.8천 |
|---|
| 2026.06.08 | ₩33,721 | ₩33,865 | ₩33,721 | ₩33,865 | +0.43% | 3천 |
|---|
| 2026.06.05 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,785 | ₩33,879 | ₩33,665 | ₩33,879 | +0.28% | 8.3천 |
|---|
| 2026.06.03 | ₩33,905 | ₩33,905 | ₩33,638 | ₩33,651 | -0.75% | 2.5천 |
|---|
| 2026.06.02 | ₩33,903 | ₩33,903 | ₩33,731 | ₩33,832 | -0.21% | 6.3천 |
|---|
| 2026.06.01 | ₩33,718 | ₩33,792 | ₩33,611 | ₩33,772 | +0.16% | 1.8만 |
|---|
| 2026.05.29 | ₩33,798 | ₩33,798 | ₩33,718 | ₩33,718 | -0.24% | 5천 |
|---|
| 2026.05.28 | ₩33,758 | ₩33,892 | ₩33,731 | ₩33,892 | +0.40% | 5.4천 |
|---|
| 2026.05.27 | ₩33,905 | ₩33,905 | ₩33,814 | ₩33,814 | -0.27% | 2.8천 |
|---|
| 2026.05.26 | ₩34,346 | ₩34,413 | ₩33,879 | ₩33,905 | -1.28% | 8.1천 |
|---|
| 2026.05.22 | ₩33,812 | ₩34,079 | ₩33,812 | ₩34,012 | +0.59% | 2.4천 |
|---|
| 2026.05.21 | ₩33,919 | ₩34,079 | ₩33,745 | ₩33,745 | -0.51% | 3.4천 |
|---|
| 2026.05.20 | ₩33,798 | ₩34,079 | ₩33,745 | ₩33,892 | +0.28% | 7.1천 |
|---|
| 2026.05.19 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩33,785 | ₩33,785 | ₩33,678 | ₩33,678 | -0.32% | 900 |
|---|
| 2026.05.14 | ₩33,678 | ₩33,832 | ₩33,678 | ₩33,698 | +0.06% | 4.1천 |
|---|
| 2026.05.13 | ₩33,825 | ₩33,825 | ₩33,611 | ₩33,711 | -0.34% | 2.4천 |
|---|
| 2026.05.12 | ₩33,705 | ₩33,945 | ₩33,611 | ₩33,852 | +0.44% | 5.2천 |
|---|
| 2026.05.11 | ₩33,731 | ₩34,079 | ₩33,685 | ₩33,945 | +0.63% | 6천 |
|---|
| 2026.05.08 | ₩33,721 | ₩33,738 | ₩33,718 | ₩33,738 | +0.05% | 500 |
|---|
| 2026.05.07 | ₩33,892 | ₩33,892 | ₩33,731 | ₩33,731 | -0.47% | 1.6천 |
|---|
| 2026.05.06 | ₩33,758 | ₩33,865 | ₩33,705 | ₩33,758 | 0.00% | 7.7천 |
|---|
| 2026.05.05 | ₩33,745 | ₩33,812 | ₩33,691 | ₩33,785 | +0.12% | 8.6천 |
|---|
| 2026.05.04 | ₩34,747 | ₩34,747 | ₩33,547 | ₩33,678 | -3.08% | 6.7천 |
|---|
| 2026.05.01 | ₩33,772 | ₩33,772 | ₩33,571 | ₩33,651 | -0.36% | 1.3만 |
|---|
| 2026.04.30 | ₩34,267 | ₩34,747 | ₩34,266 | ₩34,346 | +0.23% | 1.2만 |
|---|
| 2026.04.29 | ₩34,293 | ₩34,320 | ₩34,199 | ₩34,320 | +0.08% | 5천 |
|---|
| 2026.04.28 | ₩34,346 | ₩34,680 | ₩34,213 | ₩34,279 | -0.19% | 1.6만 |
|---|
| 2026.04.27 | ₩34,253 | ₩34,293 | ₩34,253 | ₩34,266 | +0.04% | 4.4천 |
|---|
| 2026.04.24 | ₩34,306 | ₩34,306 | ₩34,293 | ₩34,293 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩34,213 | ₩34,373 | ₩34,213 | ₩34,237 | +0.07% | 8.8천 |
|---|
| 2026.04.22 | ₩34,293 | ₩34,346 | ₩34,279 | ₩34,346 | +0.16% | 7천 |
|---|
| 2026.04.21 | ₩34,266 | ₩34,386 | ₩34,239 | ₩34,320 | +0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩34,146 | ₩34,290 | ₩34,146 | ₩34,290 | +0.42% | 2만 |
|---|
| 2026.04.17 | ₩34,213 | ₩34,213 | ₩34,146 | ₩34,146 | -0.20% | 4.7천 |
|---|
| 2026.04.16 | ₩34,119 | ₩34,119 | ₩34,059 | ₩34,066 | -0.16% | 5.2천 |
|---|
| 2026.04.15 | ₩34,012 | ₩34,092 | ₩34,012 | ₩34,039 | +0.08% | 6.7천 |
|---|
| 2026.04.14 | ₩34,005 | ₩34,146 | ₩33,999 | ₩33,999 | -0.02% | 1.2만 |
|---|
| 2026.04.13 | ₩34,012 | ₩34,152 | ₩33,979 | ₩34,052 | +0.12% | 1.5만 |
|---|
| 2026.04.10 | ₩33,945 | ₩34,066 | ₩33,945 | ₩34,066 | +0.35% | 1.3만 |
|---|
| 2026.04.09 | ₩33,879 | ₩33,945 | ₩33,879 | ₩33,932 | +0.16% | 7.1천 |
|---|
| 2026.04.08 | ₩33,812 | ₩33,912 | ₩33,772 | ₩33,879 | +0.20% | 1.1만 |
|---|
| 2026.04.07 | ₩33,879 | ₩33,879 | ₩33,731 | ₩33,745 | -0.39% | 5천 |
|---|
| 2026.04.06 | ₩33,598 | ₩33,772 | ₩33,598 | ₩33,772 | +0.52% | 7.1천 |
|---|
| 2026.04.02 | ₩33,598 | ₩33,651 | ₩33,571 | ₩33,651 | +0.16% | 2.6천 |
|---|
| 2026.04.01 | ₩33,383 | ₩33,665 | ₩33,331 | ₩33,584 | +0.60% | 3.4천 |
|---|
| 2026.03.31 | ₩33,143 | ₩33,384 | ₩33,143 | ₩33,210 | +0.20% | 6.3천 |
|---|
| 2026.03.30 | ₩33,012 | ₩33,277 | ₩33,010 | ₩33,250 | +0.72% | 6.3천 |
|---|
| 2026.03.27 | ₩33,063 | ₩33,077 | ₩32,812 | ₩33,010 | -0.16% | 1.4만 |
|---|
| 2026.03.26 | ₩33,090 | ₩33,143 | ₩32,996 | ₩33,090 | 0.00% | 2만 |
|---|
| 2026.03.25 | ₩33,077 | ₩33,277 | ₩33,050 | ₩33,184 | +0.32% | 1.1만 |
|---|
| 2026.03.24 | ₩33,010 | ₩33,103 | ₩33,010 | ₩33,077 | +0.20% | 1.4만 |
|---|
| 2026.03.23 | ₩33,117 | ₩33,250 | ₩32,918 | ₩33,063 | -0.16% | 3.8만 |
|---|
| 2026.03.20 | ₩33,758 | ₩33,758 | ₩33,143 | ₩33,170 | -1.74% | 2.9만 |
|---|
| 2026.03.19 | ₩33,598 | ₩33,614 | ₩33,544 | ₩33,571 | -0.08% | 2만 |
|---|
| 2026.03.18 | ₩33,745 | ₩33,832 | ₩33,651 | ₩33,678 | -0.20% | 1.6만 |
|---|
| 2026.03.17 | ₩33,686 | ₩33,852 | ₩33,678 | ₩33,745 | +0.17% | 6.5천 |
|---|
| 2026.03.16 | ₩33,691 | ₩33,805 | ₩33,691 | ₩33,691 | 0.00% | 1.8만 |
|---|
| 2026.03.13 | ₩33,805 | ₩33,812 | ₩33,731 | ₩33,745 | -0.18% | 4.8천 |
|---|
| 2026.03.12 | ₩33,841 | ₩33,945 | ₩33,841 | ₩33,932 | +0.27% | 3.3천 |
|---|
| 2026.03.11 | ₩33,892 | ₩33,892 | ₩33,838 | ₩33,838 | -0.16% | 3.1천 |
|---|
| 2026.03.10 | ₩33,879 | ₩33,879 | ₩33,798 | ₩33,865 | -0.04% | 3.3천 |
|---|
| 2026.03.09 | ₩33,812 | ₩33,945 | ₩33,745 | ₩33,825 | +0.04% | 8.8천 |
|---|
| 2026.03.06 | ₩33,919 | ₩33,919 | ₩33,838 | ₩33,852 | -0.20% | 3.2천 |
|---|
| 2026.03.05 | ₩33,852 | ₩33,892 | ₩33,812 | ₩33,879 | +0.08% | 2.8천 |
|---|
| 2026.03.04 | ₩33,785 | ₩33,879 | ₩33,785 | ₩33,852 | +0.20% | 1.9천 |
|---|
| 2026.03.03 | ₩33,865 | ₩33,879 | ₩33,812 | ₩33,812 | -0.16% | 2.6천 |
|---|
| 2026.03.02 | ₩33,678 | ₩33,905 | ₩33,678 | ₩33,879 | +0.60% | 8.5천 |
|---|
| 2026.02.27 | ₩33,812 | ₩33,838 | ₩33,758 | ₩33,758 | -0.16% | 4.2천 |
|---|
| 2026.02.26 | ₩33,812 | ₩33,812 | ₩33,778 | ₩33,785 | -0.08% | 2.3천 |
|---|
| 2026.02.25 | ₩33,691 | ₩33,745 | ₩33,691 | ₩33,745 | +0.16% | 2.4천 |
|---|
| 2026.02.24 | ₩33,812 | ₩33,905 | ₩33,772 | ₩33,774 | -0.11% | 4.9천 |
|---|
| 2026.02.23 | ₩33,899 | ₩33,919 | ₩33,879 | ₩33,879 | -0.06% | 2.1천 |
|---|
| 2026.02.20 | ₩33,892 | ₩33,905 | ₩33,838 | ₩33,879 | -0.04% | 2.1천 |
|---|
| 2026.02.19 | ₩33,772 | ₩33,932 | ₩33,772 | ₩33,772 | 0.00% | 4.6천 |
|---|
| 2026.02.18 | ₩33,945 | ₩33,945 | ₩33,758 | ₩33,838 | -0.31% | 7.1천 |
|---|
| 2026.02.17 | ₩33,812 | ₩33,945 | ₩33,792 | ₩33,845 | +0.10% | 8.2천 |
|---|
| 2026.02.13 | ₩33,812 | ₩33,858 | ₩33,772 | ₩33,772 | -0.12% | 2.1천 |
|---|
| 2026.02.12 | ₩33,944 | ₩33,945 | ₩33,745 | ₩33,745 | -0.59% | 1만 |
|---|
| 2026.02.11 | ₩33,891 | ₩33,892 | ₩33,745 | ₩33,745 | -0.43% | 400 |
|---|
| 2026.02.10 | ₩33,745 | ₩33,772 | ₩33,731 | ₩33,758 | +0.04% | 3.3천 |
|---|
| 2026.02.09 | ₩33,812 | ₩33,879 | ₩33,691 | ₩33,731 | -0.24% | 2.2천 |
|---|
| 2026.02.06 | ₩33,705 | ₩33,758 | ₩33,705 | ₩33,758 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩33,691 | ₩33,725 | ₩33,611 | ₩33,678 | -0.04% | 1.2천 |
|---|
| 2026.02.04 | ₩33,721 | ₩33,765 | ₩33,721 | ₩33,765 | +0.13% | 1.8천 |
|---|
| 2026.02.03 | ₩33,625 | ₩33,731 | ₩33,614 | ₩33,731 | +0.32% | 6.1천 |
|---|
| 2026.02.02 | ₩33,611 | ₩33,809 | ₩33,611 | ₩33,611 | 0.00% | 3.3천 |
|---|
| 2026.01.30 | ₩33,798 | ₩33,798 | ₩33,544 | ₩33,611 | -0.55% | 1.3만 |
|---|
| 2026.01.29 | ₩34,239 | ₩34,320 | ₩34,159 | ₩34,306 | +0.20% | 5.2천 |
|---|
| 2026.01.28 | ₩34,213 | ₩34,299 | ₩34,173 | ₩34,239 | +0.08% | 7천 |
|---|
| 2026.01.27 | ₩34,279 | ₩34,279 | ₩34,173 | ₩34,173 | -0.31% | 8.2천 |
|---|
| 2026.01.26 | ₩34,106 | ₩34,279 | ₩34,106 | ₩34,237 | +0.38% | 7.3천 |
|---|
| 2026.01.23 | ₩34,173 | ₩34,213 | ₩34,079 | ₩34,132 | -0.12% | 6.8천 |
|---|
| 2026.01.22 | ₩34,159 | ₩34,173 | ₩34,159 | ₩34,173 | +0.04% | 3.6천 |
|---|
| 2026.01.21 | ₩34,079 | ₩34,106 | ₩34,039 | ₩34,083 | +0.01% | 5천 |
|---|
| 2026.01.20 | ₩34,094 | ₩34,123 | ₩33,945 | ₩34,079 | -0.04% | 1.5만 |
|---|
| 2026.01.16 | ₩34,079 | ₩34,132 | ₩34,012 | ₩34,132 | +0.16% | 7.9천 |
|---|
| 2026.01.15 | ₩34,112 | ₩34,112 | ₩33,959 | ₩34,012 | -0.29% | 1.4만 |
|---|
| 2026.01.14 | ₩34,026 | ₩34,146 | ₩34,026 | ₩34,146 | +0.35% | 1천 |
|---|
| 2026.01.13 | ₩34,026 | ₩34,213 | ₩34,026 | ₩34,092 | +0.20% | 1천 |
|---|
| 2026.01.12 | ₩33,972 | ₩33,972 | ₩33,905 | ₩33,919 | -0.16% | 1.2천 |
|---|
| 2026.01.09 | ₩34,159 | ₩34,173 | ₩34,159 | ₩34,173 | +0.04% | 1.1천 |
|---|
| 2026.01.08 | ₩34,119 | ₩34,279 | ₩34,020 | ₩34,173 | +0.16% | 3.2천 |
|---|
| 2026.01.07 | ₩34,146 | ₩34,146 | ₩33,959 | ₩33,959 | -0.55% | 1.1천 |
|---|
| 2026.01.06 | ₩34,092 | ₩34,146 | ₩33,959 | ₩33,959 | -0.39% | 3.6천 |
|---|
| 2026.01.05 | ₩34,012 | ₩34,088 | ₩34,012 | ₩34,088 | +0.22% | 3.6천 |
|---|
| 2026.01.02 | ₩34,012 | ₩34,012 | ₩33,969 | ₩33,969 | -0.13% | 600 |
|---|
| 2025.12.31 | ₩33,897 | ₩34,012 | ₩33,897 | ₩34,012 | +0.34% | 5.4천 |
|---|
| 2025.12.30 | ₩33,919 | ₩33,919 | ₩33,825 | ₩33,919 | 0.00% | 2.3천 |
|---|
| 2025.12.29 | ₩34,012 | ₩34,012 | ₩33,838 | ₩33,879 | -0.39% | 800 |
|---|
| 2025.12.26 | ₩34,012 | ₩34,012 | ₩33,812 | ₩33,920 | -0.27% | 5.1천 |
|---|
| 2025.12.24 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩33,812 | ₩34,012 | ₩33,812 | ₩33,963 | +0.45% | 3.2천 |
|---|
| 2025.12.22 | ₩33,945 | ₩34,012 | ₩33,892 | ₩33,979 | +0.10% | 6.9천 |
|---|
| 2025.12.19 | ₩33,905 | ₩33,932 | ₩33,781 | ₩33,887 | -0.06% | 5천 |
|---|
| 2025.12.18 | ₩33,812 | ₩33,932 | ₩33,812 | ₩33,879 | +0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩34,012 | ₩34,012 | ₩33,812 | ₩34,012 | 0.00% | 1.1만 |
|---|
| 2025.12.16 | ₩33,945 | ₩33,945 | ₩33,785 | ₩33,879 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩33,825 | ₩33,945 | ₩33,825 | ₩33,945 | +0.36% | 1.4천 |
|---|
| 2025.12.12 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩33,798 | ₩34,012 | ₩33,691 | ₩33,691 | -0.32% | 4.4천 |
|---|
| 2025.12.09 | ₩33,758 | ₩33,772 | ₩33,758 | ₩33,772 | +0.04% | 1.3천 |
|---|
| 2025.12.08 | ₩33,705 | ₩33,772 | ₩33,705 | ₩33,772 | +0.20% | 1.5천 |
|---|
| 2025.12.05 | ₩33,651 | ₩33,705 | ₩33,651 | ₩33,705 | +0.16% | 700 |
|---|
| 2025.12.04 | ₩33,651 | ₩33,691 | ₩33,651 | ₩33,691 | +0.12% | 2.1천 |
|---|
| 2025.12.03 | ₩33,691 | ₩33,705 | ₩33,625 | ₩33,651 | -0.12% | 1.7천 |
|---|
| 2025.12.02 | ₩33,691 | ₩33,825 | ₩33,651 | ₩33,665 | -0.08% | 2.5천 |
|---|
| 2025.12.01 | ₩33,598 | ₩33,611 | ₩33,544 | ₩33,611 | +0.04% | 4.3천 |
|---|
| 2025.11.28 | ₩33,611 | ₩33,611 | ₩33,491 | ₩33,491 | -0.36% | 1.2천 |
|---|
| 2025.11.26 | ₩33,504 | ₩33,504 | ₩33,478 | ₩33,478 | -0.08% | 5천 |
|---|
| 2025.11.25 | ₩33,411 | ₩33,504 | ₩33,411 | ₩33,471 | +0.18% | 8.4천 |
|---|
| 2025.11.24 | ₩33,504 | ₩33,504 | ₩33,397 | ₩33,411 | -0.28% | 9.1천 |
|---|
| 2025.11.21 | ₩33,518 | ₩33,518 | ₩33,504 | ₩33,504 | -0.04% | 1.8천 |
|---|
| 2025.11.20 | ₩33,571 | ₩33,611 | ₩33,518 | ₩33,518 | -0.16% | 800 |
|---|
| 2025.11.19 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,598 | ₩33,598 | ₩33,491 | ₩33,504 | -0.28% | 2.1천 |
|---|
| 2025.11.14 | ₩33,544 | ₩33,598 | ₩33,544 | ₩33,588 | +0.13% | 2.1천 |
|---|
| 2025.11.13 | ₩33,571 | ₩33,625 | ₩33,558 | ₩33,598 | +0.08% | 3.2천 |
|---|
| 2025.11.12 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,625 | ₩33,625 | ₩33,611 | ₩33,611 | -0.04% | 900 |
|---|
| 2025.11.10 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 700 |
|---|
| 2025.11.07 | ₩33,631 | ₩33,631 | ₩33,611 | ₩33,625 | -0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩33,544 | ₩33,678 | ₩33,544 | ₩33,598 | +0.16% | 3.9천 |
|---|
| 2025.11.05 | ₩33,478 | ₩33,544 | ₩33,478 | ₩33,531 | +0.16% | 7.6천 |
|---|
| 2025.11.04 | ₩33,472 | ₩33,491 | ₩33,451 | ₩33,451 | -0.06% | 6.3천 |
|---|
| 2025.11.03 | ₩33,559 | ₩33,571 | ₩33,427 | ₩33,515 | -0.13% | 3.2천 |
|---|
| 2025.10.31 | ₩33,518 | ₩33,588 | ₩33,424 | ₩33,478 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩34,052 | ₩34,132 | ₩34,052 | ₩34,090 | +0.11% | 1.6천 |
|---|
| 2025.10.29 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 900 |
|---|
| 2025.10.28 | ₩34,079 | ₩34,132 | ₩34,026 | ₩34,092 | +0.04% | 2.7천 |
|---|
| 2025.10.27 | ₩34,066 | ₩34,079 | ₩34,012 | ₩34,026 | -0.12% | 2.7천 |
|---|
| 2025.10.24 | ₩34,039 | ₩34,039 | ₩33,945 | ₩33,959 | -0.24% | 2.1천 |
|---|
| 2025.10.23 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 1.1천 |
|---|
| 2025.10.22 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,988 | ₩34,012 | ₩33,988 | ₩34,012 | +0.07% | 800 |
|---|
| 2025.10.20 | ₩33,952 | ₩33,979 | ₩33,879 | ₩33,979 | +0.08% | 3.4천 |
|---|
| 2025.10.17 | ₩33,967 | ₩33,972 | ₩33,967 | ₩33,972 | +0.02% | 800 |
|---|
| 2025.10.16 | ₩33,892 | ₩33,945 | ₩33,892 | ₩33,932 | +0.12% | 4.3천 |
|---|
| 2025.10.15 | ₩33,892 | ₩33,985 | ₩33,852 | ₩33,972 | +0.24% | 2.9천 |
|---|
| 2025.10.14 | ₩33,999 | ₩33,999 | ₩33,945 | ₩33,945 | -0.16% | 2.7천 |
|---|
| 2025.10.13 | ₩33,932 | ₩33,932 | ₩33,865 | ₩33,932 | 0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩33,879 | ₩33,879 | ₩33,865 | ₩33,865 | -0.04% | 1.3천 |
|---|