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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,929 | ₩33,929 | ₩33,353 | ₩33,675 | -0.75% | 9.7만 |
| 2026.09.28–2026.10.02 | ₩33,916 | ₩33,996 | ₩33,782 | ₩33,996 | +0.24% | 2.3만 |
| 2026.09.21–2026.09.25 | ₩33,956 | ₩34,130 | ₩33,916 | ₩33,929 | -0.08% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩33,822 | ₩34,050 | ₩33,769 | ₩34,050 | +0.67% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩34,037 | ₩34,037 | ₩33,769 | ₩33,795 | -0.71% | 6.4만 |
| 2026.08.31–2026.09.04 | ₩33,956 | ₩34,110 | ₩33,876 | ₩34,081 | +0.37% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩33,929 | ₩34,010 | ₩33,916 | ₩33,949 | +0.06% | 2.8만 |
| 2026.08.17–2026.08.21 | ₩33,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,023 |
| ₩33,735 |
| ₩33,903 |
| +0.50% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩33,661 | ₩33,822 | ₩33,514 | ₩33,795 | +0.40% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,514 | ₩33,661 | ₩33,501 | ₩33,661 | +0.44% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,305 | ₩34,305 | ₩33,487 | ₩33,594 | -2.07% | 13.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,264 | ₩34,398 | ₩34,171 | ₩34,197 | -0.20% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,238 | ₩34,432 | ₩34,197 | ₩34,351 | +0.33% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,117 | ₩34,439 | ₩34,117 | ₩34,291 | +0.51% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,070 | ₩34,372 | ₩33,970 | ₩34,345 | +0.81% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,010 | ₩34,157 | ₩33,929 | ₩34,157 | +0.43% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,836 | ₩34,063 | ₩33,836 | ₩34,037 | +0.59% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,809 | ₩33,822 | ₩33,715 | ₩33,789 | -0.06% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,728 | ₩33,862 | ₩33,702 | ₩33,715 | -0.04% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,861 | ₩33,862 | ₩33,722 | ₩33,740 | -0.36% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,637 | ₩33,862 | ₩33,637 | ₩33,769 | +0.39% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,795 | ₩33,809 | ₩33,661 | ₩33,715 | -0.24% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,715 | ₩33,836 | ₩33,635 | ₩33,769 | +0.16% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,345 | ₩34,398 | ₩33,581 | ₩33,715 | -1.83% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,278 | ₩34,412 | ₩34,238 | ₩34,338 | +0.18% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,171 | ₩34,305 | ₩34,023 | ₩34,197 | +0.08% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,755 | ₩34,251 | ₩33,755 | ₩34,197 | +1.31% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,326 | ₩33,782 | ₩33,165 | ₩33,782 | +1.37% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,192 | ₩33,407 | ₩32,737 | ₩33,149 | -0.13% | 10.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,869 | ₩33,876 | ₩33,192 | ₩33,232 | -1.88% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,889 | ₩34,104 | ₩33,795 | ₩33,822 | -0.20% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,003 | ₩34,104 | ₩33,889 | ₩33,903 | -0.30% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,090 | ₩34,157 | ₩33,929 | ₩34,023 | -0.20% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,996 | ₩34,184 | ₩33,943 | ₩34,157 | +0.47% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,956 | ₩34,224 | ₩33,715 | ₩33,876 | -0.24% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,661 | ₩33,916 | ₩33,635 | ₩33,889 | +0.68% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,264 | ₩34,372 | ₩33,581 | ₩33,661 | -1.76% | 8.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,203 | ₩34,358 | ₩34,184 | ₩34,345 | +0.42% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,117 | ₩34,197 | ₩34,117 | ₩34,157 | +0.12% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,104 | ₩34,117 | ₩33,970 | ₩34,117 | +0.04% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,956 | ₩34,090 | ₩33,943 | ₩34,077 | +0.36% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,023 | ₩34,050 | ₩33,728 | ₩33,983 | -0.12% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,916 | ₩34,117 | ₩33,877 | ₩34,050 | +0.40% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,795 | ₩33,909 | ₩33,795 | ₩33,909 | +0.34% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,628 | ₩33,836 | ₩33,567 | ₩33,836 | +0.62% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,554 | ₩33,702 | ₩33,448 | ₩33,635 | +0.24% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,688 | ₩33,702 | ₩33,476 | ₩33,533 | -0.46% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,661 | ₩33,715 | ₩33,594 | ₩33,663 | +0.00% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,501 | ₩33,675 | ₩33,487 | ₩33,588 | +0.26% | 4.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,117 | ₩34,238 | ₩33,440 | ₩33,541 | -1.69% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,037 | ₩34,110 | ₩33,970 | ₩34,090 | +0.16% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,983 | ₩34,104 | ₩33,983 | ₩34,063 | +0.24% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,034 | ₩34,034 | ₩34,010 | ₩34,010 | -0.07% | 700 |
|---|