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 | ₩33,954 | ₩33,954 | ₩33,377 | ₩33,699 | -0.75% | 9.7만 |
| 2026.09.28–2026.10.02 | ₩33,940 | ₩34,021 | ₩33,806 | ₩34,021 | +0.24% | 2.3만 |
| 2026.09.21–2026.09.25 | ₩33,980 | ₩34,155 | ₩33,940 | ₩33,954 | -0.08% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩33,846 | ₩34,074 | ₩33,793 | ₩34,074 | +0.67% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩34,061 | ₩34,061 | ₩33,793 | ₩33,820 | -0.71% | 6.4만 |
| 2026.08.31–2026.09.04 | ₩33,980 | ₩34,135 | ₩33,900 | ₩34,105 | +0.37% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩33,954 | ₩34,034 | ₩33,940 | ₩33,974 | +0.06% | 2.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,047 |
| ₩33,759 |
| ₩33,927 |
| +0.50% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩33,685 | ₩33,846 | ₩33,538 | ₩33,820 | +0.40% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,538 | ₩33,685 | ₩33,525 | ₩33,685 | +0.44% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,329 | ₩34,329 | ₩33,511 | ₩33,618 | -2.07% | 13.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,289 | ₩34,423 | ₩34,195 | ₩34,222 | -0.20% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,262 | ₩34,456 | ₩34,222 | ₩34,376 | +0.33% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,141 | ₩34,463 | ₩34,141 | ₩34,316 | +0.51% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,094 | ₩34,396 | ₩33,994 | ₩34,369 | +0.81% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,034 | ₩34,182 | ₩33,954 | ₩34,182 | +0.43% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,860 | ₩34,088 | ₩33,860 | ₩34,061 | +0.59% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,833 | ₩33,846 | ₩33,739 | ₩33,813 | -0.06% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,752 | ₩33,887 | ₩33,726 | ₩33,739 | -0.04% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,885 | ₩33,887 | ₩33,746 | ₩33,765 | -0.36% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,661 | ₩33,887 | ₩33,661 | ₩33,793 | +0.39% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,820 | ₩33,833 | ₩33,685 | ₩33,739 | -0.24% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,739 | ₩33,860 | ₩33,659 | ₩33,793 | +0.16% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,369 | ₩34,423 | ₩33,605 | ₩33,739 | -1.83% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,302 | ₩34,436 | ₩34,262 | ₩34,363 | +0.18% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,195 | ₩34,329 | ₩34,047 | ₩34,222 | +0.08% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,779 | ₩34,275 | ₩33,779 | ₩34,222 | +1.31% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,350 | ₩33,806 | ₩33,189 | ₩33,806 | +1.37% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,216 | ₩33,431 | ₩32,760 | ₩33,173 | -0.13% | 10.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,893 | ₩33,900 | ₩33,216 | ₩33,256 | -1.88% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,913 | ₩34,128 | ₩33,820 | ₩33,846 | -0.20% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,027 | ₩34,128 | ₩33,913 | ₩33,927 | -0.30% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,115 | ₩34,182 | ₩33,954 | ₩34,047 | -0.20% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,021 | ₩34,208 | ₩33,967 | ₩34,182 | +0.47% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,980 | ₩34,249 | ₩33,739 | ₩33,900 | -0.24% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,685 | ₩33,940 | ₩33,659 | ₩33,913 | +0.68% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,289 | ₩34,396 | ₩33,605 | ₩33,685 | -1.76% | 8.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,227 | ₩34,383 | ₩34,208 | ₩34,369 | +0.42% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,141 | ₩34,222 | ₩34,141 | ₩34,182 | +0.12% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,128 | ₩34,141 | ₩33,994 | ₩34,141 | +0.04% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,980 | ₩34,115 | ₩33,967 | ₩34,101 | +0.36% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,047 | ₩34,074 | ₩33,752 | ₩34,007 | -0.12% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,940 | ₩34,141 | ₩33,901 | ₩34,074 | +0.40% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,820 | ₩33,933 | ₩33,820 | ₩33,933 | +0.34% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,652 | ₩33,860 | ₩33,592 | ₩33,860 | +0.62% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,578 | ₩33,726 | ₩33,472 | ₩33,659 | +0.24% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,712 | ₩33,726 | ₩33,500 | ₩33,557 | -0.46% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,685 | ₩33,739 | ₩33,618 | ₩33,687 | +0.00% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,525 | ₩33,699 | ₩33,511 | ₩33,612 | +0.26% | 4.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,141 | ₩34,262 | ₩33,464 | ₩33,565 | -1.69% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,061 | ₩34,135 | ₩33,994 | ₩34,115 | +0.16% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,007 | ₩34,128 | ₩34,007 | ₩34,088 | +0.24% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,058 | ₩34,058 | ₩34,034 | ₩34,034 | -0.07% | 700 |
|---|