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 · MITP · 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 · MITP · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,655 | ₩33,715 | ₩33,567 | ₩33,675 | +0.06% | 1.5만 |
| 2026.10.08 | ₩33,581 | ₩33,641 | ₩33,353 | ₩33,567 | -0.04% | 2.4만 |
| 2026.10.07 | ₩33,769 | ₩33,769 | ₩33,581 | ₩33,612 | -0.46% | 1.4만 |
| 2026.10.06 | ₩33,834 | ₩33,876 | ₩33,581 | ₩33,742 | -0.27% | 2.7만 |
| 2026.10.05 | ₩33,929 | ₩33,929 | ₩33,695 | ₩33,809 | -0.36% | 1.6만 |
| 2026.10.02 | ₩33,916 | ₩33,996 | ₩33,913 | ₩33,996 | +0.24% | 5.3천 |
| 2026.10.01 | ₩33,795 | ₩33,916 | ₩33,795 | ₩33,916 | +0.36% | 3.8천 |
| 2026.09.30 | ₩33,903 | ₩33,903 | ₩33,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,862 |
| -0.12% |
| 8.9천 |
| 2026.09.29 | ₩33,909 | ₩33,943 | ₩33,903 | ₩33,903 | -0.02% | 3.8천 |
|---|
| 2026.09.28 | ₩33,916 | ₩33,929 | ₩33,876 | ₩33,876 | -0.12% | 1.5천 |
|---|
| 2026.09.25 | ₩33,983 | ₩34,000 | ₩33,916 | ₩33,929 | -0.16% | 7.9천 |
|---|
| 2026.09.24 | ₩34,065 | ₩34,090 | ₩34,023 | ₩34,062 | -0.01% | 4.4천 |
|---|
| 2026.09.23 | ₩34,130 | ₩34,130 | ₩34,038 | ₩34,063 | -0.20% | 5.5천 |
|---|
| 2026.09.22 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,077 | +0.08% | 4.9천 |
|---|
| 2026.09.21 | ₩33,956 | ₩34,104 | ₩33,956 | ₩34,020 | +0.19% | 4.9천 |
|---|
| 2026.09.18 | ₩34,023 | ₩34,050 | ₩34,023 | ₩34,050 | +0.08% | 1천 |
|---|
| 2026.09.17 | ₩33,956 | ₩34,037 | ₩33,956 | ₩34,037 | +0.24% | 8.4천 |
|---|
| 2026.09.16 | ₩33,916 | ₩33,970 | ₩33,903 | ₩33,936 | +0.06% | 7.2천 |
|---|
| 2026.09.15 | ₩33,849 | ₩33,916 | ₩33,782 | ₩33,822 | -0.08% | 8.5천 |
|---|
| 2026.09.14 | ₩33,822 | ₩33,842 | ₩33,769 | ₩33,769 | -0.16% | 1.1만 |
|---|
| 2026.09.11 | ₩33,956 | ₩34,023 | ₩33,795 | ₩33,795 | -0.47% | 1.9만 |
|---|
| 2026.09.10 | ₩33,996 | ₩34,010 | ₩33,769 | ₩33,795 | -0.59% | 1.6만 |
|---|
| 2026.09.09 | ₩33,903 | ₩33,970 | ₩33,836 | ₩33,916 | +0.04% | 1만 |
|---|
| 2026.09.08 | ₩34,037 | ₩34,037 | ₩33,795 | ₩33,809 | -0.67% | 2만 |
|---|
| 2026.09.04 | ₩34,037 | ₩34,110 | ₩33,984 | ₩34,081 | +0.13% | 1.3만 |
|---|
| 2026.09.03 | ₩33,929 | ₩34,037 | ₩33,929 | ₩34,037 | +0.32% | 1.2천 |
|---|
| 2026.09.02 | ₩33,996 | ₩34,104 | ₩33,996 | ₩34,104 | +0.32% | 8.2천 |
|---|
| 2026.09.01 | ₩33,996 | ₩34,090 | ₩33,876 | ₩33,876 | -0.35% | 1.8만 |
|---|
| 2026.08.31 | ₩33,956 | ₩33,983 | ₩33,889 | ₩33,889 | -0.20% | 3.5천 |
|---|
| 2026.08.28 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 500 |
|---|
| 2026.08.27 | ₩33,970 | ₩33,984 | ₩33,970 | ₩33,983 | +0.04% | 7.8천 |
|---|
| 2026.08.26 | ₩33,935 | ₩34,010 | ₩33,935 | ₩33,970 | +0.10% | 5.6천 |
|---|
| 2026.08.25 | ₩33,970 | ₩33,970 | ₩33,956 | ₩33,963 | -0.02% | 6.6천 |
|---|
| 2026.08.24 | ₩33,929 | ₩33,970 | ₩33,916 | ₩33,970 | +0.12% | 7.6천 |
|---|
| 2026.08.21 | ₩33,943 | ₩34,023 | ₩33,903 | ₩33,903 | -0.12% | 1.9천 |
|---|
| 2026.08.20 | ₩33,836 | ₩33,976 | ₩33,836 | ₩33,943 | +0.32% | 3천 |
|---|
| 2026.08.19 | ₩33,923 | ₩33,983 | ₩33,903 | ₩33,929 | +0.02% | 2.8천 |
|---|
| 2026.08.18 | ₩33,822 | ₩33,903 | ₩33,789 | ₩33,822 | 0.00% | 5.1천 |
|---|
| 2026.08.17 | ₩33,735 | ₩33,822 | ₩33,735 | ₩33,809 | +0.22% | 6.1천 |
|---|
| 2026.08.14 | ₩33,742 | ₩33,822 | ₩33,742 | ₩33,795 | +0.16% | 8.8천 |
|---|
| 2026.08.13 | ₩33,681 | ₩33,742 | ₩33,681 | ₩33,715 | +0.10% | 3.3천 |
|---|
| 2026.08.12 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,722 | +0.22% | 6천 |
|---|
| 2026.08.11 | ₩33,661 | ₩33,755 | ₩33,661 | ₩33,728 | +0.20% | 6.6천 |
|---|
| 2026.08.10 | ₩33,661 | ₩33,728 | ₩33,514 | ₩33,688 | +0.08% | 5.8천 |
|---|
| 2026.08.07 | ₩33,661 | ₩33,661 | ₩33,648 | ₩33,661 | 0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩33,581 | ₩33,628 | ₩33,581 | ₩33,621 | +0.12% | 8천 |
|---|
| 2026.08.05 | ₩33,635 | ₩33,635 | ₩33,594 | ₩33,608 | -0.08% | 4.2천 |
|---|
| 2026.08.04 | ₩33,588 | ₩33,608 | ₩33,581 | ₩33,581 | -0.02% | 3.1천 |
|---|
| 2026.08.03 | ₩33,514 | ₩33,635 | ₩33,501 | ₩33,554 | +0.12% | 1.6만 |
|---|
| 2026.07.31 | ₩33,567 | ₩33,608 | ₩33,487 | ₩33,594 | +0.08% | 2.3만 |
|---|
| 2026.07.30 | ₩34,224 | ₩34,238 | ₩34,171 | ₩34,211 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩34,171 | ₩34,238 | ₩34,130 | ₩34,130 | -0.12% | 3.1만 |
|---|
| 2026.07.28 | ₩34,204 | ₩34,238 | ₩34,157 | ₩34,171 | -0.10% | 4.3만 |
|---|
| 2026.07.27 | ₩34,305 | ₩34,305 | ₩34,171 | ₩34,171 | -0.39% | 3만 |
|---|
| 2026.07.24 | ₩34,184 | ₩34,305 | ₩34,184 | ₩34,197 | +0.04% | 7.8천 |
|---|
| 2026.07.23 | ₩34,171 | ₩34,211 | ₩34,171 | ₩34,211 | +0.12% | 1.1만 |
|---|
| 2026.07.22 | ₩34,211 | ₩34,291 | ₩34,211 | ₩34,238 | +0.08% | 3.2만 |
|---|
| 2026.07.21 | ₩34,251 | ₩34,278 | ₩34,238 | ₩34,264 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩34,264 | ₩34,398 | ₩34,184 | ₩34,211 | -0.16% | 7만 |
|---|
| 2026.07.17 | ₩34,372 | ₩34,372 | ₩34,238 | ₩34,351 | -0.06% | 6천 |
|---|
| 2026.07.16 | ₩34,385 | ₩34,432 | ₩34,345 | ₩34,405 | +0.06% | 5.1천 |
|---|
| 2026.07.15 | ₩34,331 | ₩34,412 | ₩34,264 | ₩34,338 | +0.02% | 2.9천 |
|---|
| 2026.07.14 | ₩34,372 | ₩34,392 | ₩34,238 | ₩34,331 | -0.12% | 1.4만 |
|---|
| 2026.07.13 | ₩34,238 | ₩34,412 | ₩34,197 | ₩34,372 | +0.39% | 1.2만 |
|---|
| 2026.07.10 | ₩34,305 | ₩34,305 | ₩34,144 | ₩34,291 | -0.04% | 6.2천 |
|---|
| 2026.07.09 | ₩34,439 | ₩34,439 | ₩34,211 | ₩34,318 | -0.35% | 2.1천 |
|---|
| 2026.07.08 | ₩34,412 | ₩34,439 | ₩34,284 | ₩34,405 | -0.02% | 3.3천 |
|---|
| 2026.07.07 | ₩34,251 | ₩34,311 | ₩34,171 | ₩34,311 | +0.18% | 1.9천 |
|---|
| 2026.07.06 | ₩34,117 | ₩34,238 | ₩34,117 | ₩34,171 | +0.16% | 1.8천 |
|---|
| 2026.07.02 | ₩34,305 | ₩34,345 | ₩34,197 | ₩34,345 | +0.12% | 1.6만 |
|---|
| 2026.07.01 | ₩34,197 | ₩34,372 | ₩34,077 | ₩34,305 | +0.31% | 1.3만 |
|---|
| 2026.06.30 | ₩34,104 | ₩34,264 | ₩33,970 | ₩34,264 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩34,070 | ₩34,157 | ₩33,983 | ₩34,150 | +0.24% | 7.2천 |
|---|
| 2026.06.26 | ₩34,157 | ₩34,157 | ₩34,095 | ₩34,157 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,970 | ₩34,137 | ₩33,970 | ₩34,130 | +0.47% | 7천 |
|---|
| 2026.06.24 | ₩34,077 | ₩34,117 | ₩34,037 | ₩34,104 | +0.08% | 3.7천 |
|---|
| 2026.06.23 | ₩34,104 | ₩34,104 | ₩34,010 | ₩34,010 | -0.28% | 1.3천 |
|---|
| 2026.06.22 | ₩34,010 | ₩34,075 | ₩33,929 | ₩34,023 | +0.04% | 2.5천 |
|---|
| 2026.06.18 | ₩34,034 | ₩34,037 | ₩33,929 | ₩34,037 | +0.01% | 5.9천 |
|---|
| 2026.06.17 | ₩33,936 | ₩34,063 | ₩33,936 | ₩34,023 | +0.26% | 1.7천 |
|---|
| 2026.06.16 | ₩33,929 | ₩33,970 | ₩33,929 | ₩33,970 | +0.12% | 1.4천 |
|---|
| 2026.06.15 | ₩33,836 | ₩33,956 | ₩33,836 | ₩33,956 | +0.36% | 1.3만 |
|---|
| 2026.06.12 | ₩33,789 | ₩33,809 | ₩33,744 | ₩33,789 | 0.00% | 5.4천 |
|---|
| 2026.06.11 | ₩33,795 | ₩33,795 | ₩33,728 | ₩33,795 | 0.00% | 7.8천 |
|---|
| 2026.06.10 | ₩33,769 | ₩33,789 | ₩33,715 | ₩33,789 | +0.06% | 7.8천 |
|---|
| 2026.06.09 | ₩33,795 | ₩33,822 | ₩33,795 | ₩33,815 | +0.06% | 2.7천 |
|---|
| 2026.06.08 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩33,795 | ₩33,836 | ₩33,702 | ₩33,715 | -0.24% | 3.4천 |
|---|
| 2026.06.04 | ₩33,862 | ₩33,862 | ₩33,818 | ₩33,849 | -0.04% | 1.4천 |
|---|
| 2026.06.03 | ₩33,822 | ₩33,836 | ₩33,769 | ₩33,769 | -0.16% | 1.8천 |
|---|
| 2026.06.02 | ₩33,795 | ₩33,849 | ₩33,795 | ₩33,822 | +0.08% | 2.2천 |
|---|
| 2026.06.01 | ₩33,728 | ₩33,789 | ₩33,715 | ₩33,769 | +0.12% | 1.5만 |
|---|
| 2026.05.29 | ₩33,769 | ₩33,822 | ₩33,722 | ₩33,740 | -0.08% | 1.9만 |
|---|
| 2026.05.28 | ₩33,769 | ₩33,782 | ₩33,742 | ₩33,742 | -0.08% | 4.6천 |
|---|
| 2026.05.27 | ₩33,742 | ₩33,782 | ₩33,728 | ₩33,782 | +0.12% | 6.2천 |
|---|
| 2026.05.26 | ₩33,861 | ₩33,862 | ₩33,735 | ₩33,742 | -0.35% | 6.6천 |
|---|
| 2026.05.22 | ₩33,842 | ₩33,862 | ₩33,769 | ₩33,769 | -0.22% | 2.5천 |
|---|
| 2026.05.21 | ₩33,742 | ₩33,849 | ₩33,742 | ₩33,842 | +0.30% | 4.9천 |
|---|
| 2026.05.20 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,769 | +0.20% | 1.4천 |
|---|
| 2026.05.19 | ₩33,699 | ₩33,789 | ₩33,675 | ₩33,675 | -0.07% | 1.6천 |
|---|
| 2026.05.18 | ₩33,637 | ₩33,769 | ₩33,637 | ₩33,715 | +0.23% | 4.3천 |
|---|
| 2026.05.15 | ₩33,809 | ₩33,809 | ₩33,702 | ₩33,715 | -0.28% | 2.5천 |
|---|
| 2026.05.14 | ₩33,688 | ₩33,715 | ₩33,688 | ₩33,688 | 0.00% | 7.1천 |
|---|
| 2026.05.13 | ₩33,782 | ₩33,782 | ₩33,661 | ₩33,715 | -0.20% | 9.3천 |
|---|
| 2026.05.12 | ₩33,742 | ₩33,789 | ₩33,742 | ₩33,755 | +0.04% | 2.7천 |
|---|
| 2026.05.11 | ₩33,795 | ₩33,802 | ₩33,742 | ₩33,769 | -0.08% | 3.2천 |
|---|
| 2026.05.08 | ₩33,822 | ₩33,822 | ₩33,728 | ₩33,769 | -0.16% | 3.2천 |
|---|
| 2026.05.07 | ₩33,769 | ₩33,769 | ₩33,728 | ₩33,742 | -0.08% | 5.7천 |
|---|
| 2026.05.06 | ₩33,675 | ₩33,809 | ₩33,675 | ₩33,809 | +0.40% | 7천 |
|---|
| 2026.05.05 | ₩33,728 | ₩33,836 | ₩33,702 | ₩33,722 | -0.02% | 1.8만 |
|---|
| 2026.05.04 | ₩33,715 | ₩33,769 | ₩33,635 | ₩33,681 | -0.10% | 6.5천 |
|---|
| 2026.05.01 | ₩33,648 | ₩33,742 | ₩33,581 | ₩33,715 | +0.20% | 1.1만 |
|---|
| 2026.04.30 | ₩34,345 | ₩34,398 | ₩34,345 | ₩34,358 | +0.04% | 5.4천 |
|---|
| 2026.04.29 | ₩34,305 | ₩34,365 | ₩34,305 | ₩34,331 | +0.08% | 5.7천 |
|---|
| 2026.04.28 | ₩34,372 | ₩34,372 | ₩34,305 | ₩34,345 | -0.08% | 2.3만 |
|---|
| 2026.04.27 | ₩34,345 | ₩34,372 | ₩34,318 | ₩34,358 | +0.04% | 9.6천 |
|---|
| 2026.04.24 | ₩34,331 | ₩34,372 | ₩34,331 | ₩34,338 | +0.02% | 3.6천 |
|---|
| 2026.04.23 | ₩34,372 | ₩34,412 | ₩34,345 | ₩34,345 | -0.08% | 2천 |
|---|
| 2026.04.22 | ₩34,345 | ₩34,372 | ₩34,331 | ₩34,331 | -0.04% | 3.3천 |
|---|
| 2026.04.21 | ₩34,278 | ₩34,385 | ₩34,278 | ₩34,278 | 0.00% | 9.9천 |
|---|
| 2026.04.20 | ₩34,278 | ₩34,331 | ₩34,238 | ₩34,278 | 0.00% | 1.4만 |
|---|
| 2026.04.17 | ₩34,117 | ₩34,305 | ₩34,117 | ₩34,197 | +0.24% | 8.2천 |
|---|
| 2026.04.16 | ₩34,171 | ₩34,238 | ₩34,144 | ₩34,144 | -0.08% | 7.5천 |
|---|
| 2026.04.15 | ₩34,164 | ₩34,238 | ₩34,157 | ₩34,197 | +0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩34,146 | ₩34,264 | ₩34,104 | ₩34,117 | -0.09% | 1.2만 |
|---|
| 2026.04.13 | ₩34,171 | ₩34,231 | ₩34,023 | ₩34,130 | -0.12% | 1만 |
|---|
| 2026.04.10 | ₩34,104 | ₩34,251 | ₩34,037 | ₩34,197 | +0.28% | 1.3만 |
|---|
| 2026.04.09 | ₩34,090 | ₩34,101 | ₩33,970 | ₩34,010 | -0.24% | 4천 |
|---|
| 2026.04.08 | ₩33,903 | ₩33,970 | ₩33,862 | ₩33,970 | +0.20% | 8.1천 |
|---|
| 2026.04.07 | ₩33,956 | ₩33,956 | ₩33,769 | ₩33,836 | -0.36% | 2.9천 |
|---|
| 2026.04.06 | ₩33,755 | ₩33,862 | ₩33,755 | ₩33,862 | +0.32% | 4.9천 |
|---|
| 2026.04.02 | ₩33,755 | ₩33,782 | ₩33,655 | ₩33,782 | +0.08% | 2.9천 |
|---|
| 2026.04.01 | ₩33,380 | ₩33,661 | ₩33,340 | ₩33,648 | +0.80% | 6.1천 |
|---|
| 2026.03.31 | ₩33,165 | ₩33,501 | ₩33,165 | ₩33,326 | +0.48% | 5.9천 |
|---|
| 2026.03.30 | ₩33,326 | ₩33,407 | ₩33,192 | ₩33,192 | -0.40% | 6.8천 |
|---|
| 2026.03.27 | ₩33,165 | ₩33,165 | ₩32,914 | ₩33,149 | -0.05% | 2.3만 |
|---|
| 2026.03.26 | ₩33,353 | ₩33,353 | ₩33,045 | ₩33,186 | -0.50% | 1.5만 |
|---|
| 2026.03.25 | ₩33,192 | ₩33,366 | ₩33,119 | ₩33,313 | +0.36% | 1.3만 |
|---|
| 2026.03.24 | ₩33,393 | ₩33,393 | ₩33,139 | ₩33,139 | -0.76% | 1.7만 |
|---|
| 2026.03.23 | ₩33,192 | ₩33,407 | ₩32,737 | ₩33,246 | +0.16% | 3.6만 |
|---|
| 2026.03.20 | ₩33,645 | ₩33,645 | ₩33,192 | ₩33,232 | -1.23% | 3만 |
|---|
| 2026.03.19 | ₩33,715 | ₩33,715 | ₩33,567 | ₩33,644 | -0.21% | 1.2만 |
|---|
| 2026.03.18 | ₩33,782 | ₩33,782 | ₩33,742 | ₩33,755 | -0.08% | 1.2만 |
|---|
| 2026.03.17 | ₩33,809 | ₩33,876 | ₩33,769 | ₩33,822 | +0.04% | 9.5천 |
|---|
| 2026.03.16 | ₩33,869 | ₩33,869 | ₩33,742 | ₩33,809 | -0.18% | 1.3만 |
|---|
| 2026.03.13 | ₩33,956 | ₩33,956 | ₩33,795 | ₩33,822 | -0.39% | 1.3만 |
|---|
| 2026.03.12 | ₩33,838 | ₩33,968 | ₩33,838 | ₩33,916 | +0.23% | 2천 |
|---|
| 2026.03.11 | ₩33,983 | ₩34,050 | ₩33,983 | ₩33,996 | +0.04% | 4.4천 |
|---|
| 2026.03.10 | ₩33,996 | ₩34,104 | ₩33,943 | ₩33,983 | -0.04% | 5.5천 |
|---|
| 2026.03.09 | ₩33,889 | ₩34,023 | ₩33,798 | ₩34,023 | +0.40% | 1.5만 |
|---|
| 2026.03.06 | ₩33,916 | ₩33,961 | ₩33,889 | ₩33,903 | -0.04% | 8.2천 |
|---|
| 2026.03.05 | ₩33,903 | ₩33,996 | ₩33,903 | ₩33,943 | +0.12% | 2.2천 |
|---|
| 2026.03.04 | ₩33,983 | ₩34,104 | ₩33,943 | ₩34,104 | +0.35% | 2.9천 |
|---|
| 2026.03.03 | ₩33,970 | ₩34,010 | ₩33,903 | ₩34,010 | +0.12% | 4.3천 |
|---|
| 2026.03.02 | ₩34,003 | ₩34,050 | ₩33,943 | ₩34,050 | +0.14% | 5.2천 |
|---|
| 2026.02.27 | ₩33,970 | ₩34,034 | ₩33,929 | ₩34,023 | +0.16% | 5천 |
|---|
| 2026.02.26 | ₩34,063 | ₩34,063 | ₩33,970 | ₩34,050 | -0.04% | 1.3천 |
|---|
| 2026.02.25 | ₩33,970 | ₩34,090 | ₩33,970 | ₩34,063 | +0.28% | 2.1천 |
|---|
| 2026.02.24 | ₩34,037 | ₩34,157 | ₩33,984 | ₩33,984 | -0.15% | 6.1천 |
|---|
| 2026.02.23 | ₩34,090 | ₩34,157 | ₩34,090 | ₩34,157 | +0.20% | 1천 |
|---|
| 2026.02.20 | ₩34,144 | ₩34,157 | ₩34,003 | ₩34,157 | +0.04% | 8천 |
|---|
| 2026.02.19 | ₩34,037 | ₩34,144 | ₩33,943 | ₩34,117 | +0.24% | 1.1만 |
|---|
| 2026.02.18 | ₩34,010 | ₩34,110 | ₩33,956 | ₩34,037 | +0.08% | 7.1천 |
|---|
| 2026.02.17 | ₩33,996 | ₩34,184 | ₩33,956 | ₩34,050 | +0.16% | 2.4만 |
|---|
| 2026.02.13 | ₩33,862 | ₩33,889 | ₩33,715 | ₩33,876 | +0.04% | 1.5만 |
|---|
| 2026.02.12 | ₩33,943 | ₩34,224 | ₩33,903 | ₩33,943 | 0.00% | 7.8천 |
|---|
| 2026.02.11 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩33,862 | ₩33,956 | ₩33,836 | ₩33,943 | +0.24% | 1.1만 |
|---|
| 2026.02.09 | ₩33,956 | ₩33,956 | ₩33,822 | ₩33,903 | -0.16% | 1.9천 |
|---|
| 2026.02.06 | ₩33,742 | ₩33,916 | ₩33,715 | ₩33,889 | +0.44% | 7.1천 |
|---|
| 2026.02.05 | ₩33,795 | ₩33,795 | ₩33,728 | ₩33,728 | -0.20% | 600 |
|---|
| 2026.02.04 | ₩33,769 | ₩33,817 | ₩33,744 | ₩33,815 | +0.14% | 5.9천 |
|---|
| 2026.02.03 | ₩33,782 | ₩33,782 | ₩33,675 | ₩33,715 | -0.20% | 1만 |
|---|
| 2026.02.02 | ₩33,661 | ₩33,755 | ₩33,635 | ₩33,715 | +0.16% | 1.1만 |
|---|
| 2026.01.30 | ₩33,635 | ₩33,755 | ₩33,581 | ₩33,661 | +0.08% | 4.1만 |
|---|
| 2026.01.29 | ₩34,345 | ₩34,372 | ₩34,345 | ₩34,372 | +0.08% | 8.5천 |
|---|
| 2026.01.28 | ₩34,359 | ₩34,359 | ₩34,345 | ₩34,358 | -0.00% | 5.5천 |
|---|
| 2026.01.27 | ₩34,278 | ₩34,345 | ₩34,278 | ₩34,345 | +0.20% | 7.3천 |
|---|
| 2026.01.26 | ₩34,264 | ₩34,355 | ₩34,171 | ₩34,278 | +0.04% | 2.4만 |
|---|
| 2026.01.23 | ₩34,197 | ₩34,358 | ₩34,184 | ₩34,345 | +0.43% | 2.6만 |
|---|
| 2026.01.22 | ₩34,291 | ₩34,291 | ₩34,243 | ₩34,278 | -0.04% | 5천 |
|---|
| 2026.01.21 | ₩34,238 | ₩34,264 | ₩34,184 | ₩34,264 | +0.08% | 8.5천 |
|---|
| 2026.01.20 | ₩34,203 | ₩34,238 | ₩34,184 | ₩34,197 | -0.02% | 2만 |
|---|
| 2026.01.16 | ₩34,197 | ₩34,197 | ₩34,157 | ₩34,157 | -0.12% | 4.4천 |
|---|
| 2026.01.15 | ₩34,171 | ₩34,171 | ₩34,150 | ₩34,171 | 0.00% | 2.7천 |
|---|
| 2026.01.14 | ₩34,171 | ₩34,184 | ₩34,117 | ₩34,144 | -0.08% | 6천 |
|---|
| 2026.01.13 | ₩34,144 | ₩34,171 | ₩34,144 | ₩34,149 | +0.02% | 2.4천 |
|---|
| 2026.01.12 | ₩34,117 | ₩34,144 | ₩34,117 | ₩34,122 | +0.02% | 3.8천 |
|---|
| 2026.01.09 | ₩34,090 | ₩34,117 | ₩34,090 | ₩34,117 | +0.08% | 3.7천 |
|---|
| 2026.01.08 | ₩34,063 | ₩34,104 | ₩34,063 | ₩34,104 | +0.12% | 4.6천 |
|---|
| 2026.01.07 | ₩33,970 | ₩34,057 | ₩33,970 | ₩34,050 | +0.24% | 700 |
|---|
| 2026.01.06 | ₩34,066 | ₩34,104 | ₩33,970 | ₩34,037 | -0.09% | 5.3천 |
|---|
| 2026.01.05 | ₩34,104 | ₩34,106 | ₩34,054 | ₩34,077 | -0.08% | 4.5천 |
|---|
| 2026.01.02 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,077 | +0.08% | 4.1천 |
|---|
| 2025.12.31 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩33,970 | ₩34,037 | ₩33,970 | ₩34,023 | +0.16% | 3천 |
|---|
| 2025.12.29 | ₩33,956 | ₩34,037 | ₩33,943 | ₩33,943 | -0.04% | 3.2천 |
|---|
| 2025.12.26 | ₩33,903 | ₩34,023 | ₩33,903 | ₩33,983 | +0.24% | 4.2천 |
|---|
| 2025.12.24 | ₩34,016 | ₩34,016 | ₩33,983 | ₩33,995 | -0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩33,970 | ₩34,050 | ₩33,849 | ₩33,903 | -0.20% | 1.7만 |
|---|
| 2025.12.22 | ₩34,023 | ₩34,037 | ₩33,728 | ₩33,956 | -0.20% | 1.8만 |
|---|
| 2025.12.19 | ₩34,037 | ₩34,077 | ₩34,023 | ₩34,050 | +0.04% | 3.8천 |
|---|
| 2025.12.18 | ₩34,077 | ₩34,077 | ₩34,037 | ₩34,037 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩34,063 | ₩34,079 | ₩33,983 | ₩34,077 | +0.04% | 8천 |
|---|
| 2025.12.16 | ₩34,050 | ₩34,117 | ₩34,010 | ₩34,090 | +0.12% | 4.1천 |
|---|
| 2025.12.15 | ₩33,916 | ₩34,077 | ₩33,877 | ₩34,023 | +0.32% | 4.9천 |
|---|
| 2025.12.12 | ₩33,849 | ₩33,909 | ₩33,849 | ₩33,909 | +0.18% | 2.3천 |
|---|
| 2025.12.11 | ₩33,822 | ₩33,903 | ₩33,822 | ₩33,876 | +0.16% | 2.6천 |
|---|
| 2025.12.10 | ₩33,822 | ₩33,903 | ₩33,822 | ₩33,903 | +0.24% | 7.5천 |
|---|
| 2025.12.09 | ₩33,829 | ₩33,836 | ₩33,822 | ₩33,822 | -0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩33,795 | ₩33,836 | ₩33,795 | ₩33,817 | +0.06% | 1.7천 |
|---|
| 2025.12.05 | ₩33,836 | ₩33,836 | ₩33,795 | ₩33,836 | 0.00% | 4.5천 |
|---|
| 2025.12.04 | ₩33,744 | ₩33,751 | ₩33,688 | ₩33,751 | +0.02% | 2.6천 |
|---|
| 2025.12.03 | ₩33,751 | ₩33,769 | ₩33,715 | ₩33,742 | -0.03% | 4.9천 |
|---|
| 2025.12.02 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,782 | -0.04% | 800 |
|---|
| 2025.12.01 | ₩33,628 | ₩33,702 | ₩33,567 | ₩33,702 | +0.22% | 1.4만 |
|---|
| 2025.11.28 | ₩33,594 | ₩33,688 | ₩33,594 | ₩33,635 | +0.12% | 1.9천 |
|---|
| 2025.11.26 | ₩33,688 | ₩33,688 | ₩33,527 | ₩33,621 | -0.20% | 5.2천 |
|---|
| 2025.11.25 | ₩33,554 | ₩33,702 | ₩33,551 | ₩33,688 | +0.40% | 1.3만 |
|---|
| 2025.11.24 | ₩33,554 | ₩33,554 | ₩33,448 | ₩33,507 | -0.14% | 1.2만 |
|---|
| 2025.11.21 | ₩33,537 | ₩33,588 | ₩33,476 | ₩33,533 | -0.01% | 8.3천 |
|---|
| 2025.11.20 | ₩33,688 | ₩33,688 | ₩33,501 | ₩33,501 | -0.56% | 7.7천 |
|---|
| 2025.11.19 | ₩33,702 | ₩33,702 | ₩33,641 | ₩33,641 | -0.18% | 1.2천 |
|---|
| 2025.11.18 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,541 | -0.28% | 2.9천 |
|---|
| 2025.11.17 | ₩33,688 | ₩33,702 | ₩33,487 | ₩33,647 | -0.12% | 2.1만 |
|---|
| 2025.11.14 | ₩33,594 | ₩33,688 | ₩33,594 | ₩33,663 | +0.20% | 2천 |
|---|
| 2025.11.13 | ₩33,702 | ₩33,702 | ₩33,594 | ₩33,635 | -0.20% | 1.1만 |
|---|
| 2025.11.12 | ₩33,715 | ₩33,715 | ₩33,679 | ₩33,688 | -0.08% | 4.6천 |
|---|
| 2025.11.11 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩33,661 | ₩33,675 | ₩33,661 | ₩33,675 | +0.04% | 1.2천 |
|---|
| 2025.11.07 | ₩33,648 | ₩33,648 | ₩33,577 | ₩33,588 | -0.18% | 3.2천 |
|---|
| 2025.11.06 | ₩33,675 | ₩33,675 | ₩33,643 | ₩33,648 | -0.08% | 3.2천 |
|---|
| 2025.11.05 | ₩33,581 | ₩33,637 | ₩33,541 | ₩33,635 | +0.16% | 6.4천 |
|---|
| 2025.11.04 | ₩33,541 | ₩33,628 | ₩33,527 | ₩33,541 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩33,501 | ₩33,567 | ₩33,487 | ₩33,541 | +0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩33,554 | ₩33,582 | ₩33,440 | ₩33,541 | -0.04% | 2.7만 |
|---|
| 2025.10.30 | ₩34,104 | ₩34,238 | ₩34,104 | ₩34,144 | +0.12% | 900 |
|---|
| 2025.10.29 | ₩34,171 | ₩34,171 | ₩34,090 | ₩34,144 | -0.08% | 6.1천 |
|---|
| 2025.10.28 | ₩34,104 | ₩34,171 | ₩34,104 | ₩34,130 | +0.08% | 5.7천 |
|---|
| 2025.10.27 | ₩34,117 | ₩34,133 | ₩34,077 | ₩34,104 | -0.04% | 4.1천 |
|---|
| 2025.10.24 | ₩34,050 | ₩34,104 | ₩34,050 | ₩34,090 | +0.12% | 2.5천 |
|---|
| 2025.10.23 | ₩34,023 | ₩34,110 | ₩34,023 | ₩34,110 | +0.26% | 2.4천 |
|---|
| 2025.10.22 | ₩34,037 | ₩34,105 | ₩33,970 | ₩34,090 | +0.16% | 4.9천 |
|---|
| 2025.10.21 | ₩34,037 | ₩34,090 | ₩34,037 | ₩34,050 | +0.04% | 4.5천 |
|---|
| 2025.10.20 | ₩34,037 | ₩34,090 | ₩33,996 | ₩34,077 | +0.12% | 3.9천 |
|---|
| 2025.10.17 | ₩34,037 | ₩34,090 | ₩34,037 | ₩34,063 | +0.08% | 2.9천 |
|---|
| 2025.10.16 | ₩34,071 | ₩34,104 | ₩34,037 | ₩34,085 | +0.04% | 6천 |
|---|
| 2025.10.15 | ₩33,996 | ₩34,104 | ₩33,996 | ₩34,037 | +0.12% | 700 |
|---|
| 2025.10.14 | ₩33,983 | ₩34,043 | ₩33,983 | ₩34,043 | +0.18% | 2천 |
|---|
| 2025.10.13 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 1천 |
|---|
| 2025.10.10 | ₩34,034 | ₩34,034 | ₩34,010 | ₩34,010 | -0.07% | 700 |
|---|