시장 데이터를 불러오는 중
전체 종목
PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028 과거 주가
PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028 · PMTU · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028 · PMTU · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,962 | ₩34,190 | ₩33,962 | ₩34,177 | +0.63% | 900 |
| 2026.10.08 | ₩33,801 | ₩33,881 | ₩33,734 | ₩33,801 | 0.00% | 6.4천 |
| 2026.10.07 | ₩33,855 | ₩34,190 | ₩33,808 | ₩33,868 | +0.04% | 8.6천 |
| 2026.10.06 | ₩33,895 | ₩34,096 | ₩33,801 | ₩34,016 | +0.36% | 9천 |
| 2026.10.05 | ₩33,788 | ₩33,788 | ₩33,667 | ₩33,781 | -0.02% | 8천 |
| 2026.10.02 | ₩33,761 | ₩33,814 | ₩33,734 | ₩33,814 | +0.16% | 1.8천 |
| 2026.10.01 | ₩33,801 | ₩33,867 | ₩33,667 | ₩33,763 | -0.11% | 7.2천 |
| 2026.09.30 | ₩33,734 | ₩33,868 | ₩33,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,868 |
| +0.40% |
| 1천 |
| 2026.09.29 | ₩33,801 | ₩33,894 | ₩33,734 | ₩33,881 | +0.24% | 1천 |
|---|
| 2026.09.28 | ₩33,747 | ₩33,821 | ₩33,734 | ₩33,734 | -0.04% | 5.2천 |
|---|
| 2026.09.25 | ₩33,734 | ₩33,774 | ₩33,734 | ₩33,774 | +0.12% | 2.3천 |
|---|
| 2026.09.24 | ₩33,908 | ₩33,922 | ₩33,734 | ₩33,774 | -0.40% | 8.8천 |
|---|
| 2026.09.23 | ₩33,962 | ₩34,002 | ₩33,962 | ₩33,975 | +0.04% | 2.6천 |
|---|
| 2026.09.22 | ₩34,029 | ₩34,190 | ₩33,868 | ₩33,962 | -0.20% | 4.1천 |
|---|
| 2026.09.21 | ₩34,190 | ₩34,190 | ₩34,002 | ₩34,002 | -0.55% | 900 |
|---|
| 2026.09.18 | ₩33,989 | ₩34,136 | ₩33,989 | ₩34,136 | +0.43% | 2천 |
|---|
| 2026.09.17 | ₩34,002 | ₩34,103 | ₩33,841 | ₩33,975 | -0.08% | 4.5천 |
|---|
| 2026.09.16 | ₩34,042 | ₩34,177 | ₩34,042 | ₩34,136 | +0.28% | 2.5천 |
|---|
| 2026.09.15 | ₩34,042 | ₩34,284 | ₩33,989 | ₩34,083 | +0.12% | 2.5천 |
|---|
| 2026.09.14 | ₩34,552 | ₩34,659 | ₩34,552 | ₩34,633 | +0.23% | 3.6천 |
|---|
| 2026.09.11 | ₩34,673 | ₩34,914 | ₩34,673 | ₩34,765 | +0.27% | 5.5천 |
|---|
| 2026.09.10 | ₩34,539 | ₩34,820 | ₩34,539 | ₩34,579 | +0.12% | 1.2천 |
|---|
| 2026.09.09 | ₩34,700 | ₩34,820 | ₩34,539 | ₩34,572 | -0.37% | 2.2천 |
|---|
| 2026.09.08 | ₩34,713 | ₩34,820 | ₩34,606 | ₩34,673 | -0.12% | 1.8천 |
|---|
| 2026.09.04 | ₩34,364 | ₩34,767 | ₩34,364 | ₩34,539 | +0.51% | 3.5만 |
|---|
| 2026.09.03 | ₩34,512 | ₩34,673 | ₩34,472 | ₩34,512 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,512 | ₩34,794 | ₩34,405 | ₩34,794 | +0.82% | 500 |
|---|
| 2026.09.01 | ₩34,794 | ₩34,794 | ₩34,794 | ₩34,794 | 0.00% | 600 |
|---|
| 2026.08.31 | ₩34,700 | ₩34,820 | ₩34,498 | ₩34,673 | -0.08% | 1.1천 |
|---|
| 2026.08.28 | ₩34,498 | ₩34,498 | ₩34,498 | ₩34,498 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩34,592 | ₩34,606 | ₩34,498 | ₩34,606 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩34,498 | ₩34,756 | ₩34,498 | ₩34,756 | +0.75% | 200 |
|---|
| 2026.08.25 | ₩34,498 | ₩34,498 | ₩34,498 | ₩34,498 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩34,606 | ₩34,633 | ₩34,606 | ₩34,606 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩34,713 | ₩34,713 | ₩34,539 | ₩34,539 | -0.50% | 3.8천 |
|---|
| 2026.08.18 | ₩34,539 | ₩34,659 | ₩34,539 | ₩34,659 | +0.35% | 1.7천 |
|---|
| 2026.08.17 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩34,606 | ₩34,619 | ₩34,512 | ₩34,512 | -0.27% | 2.1천 |
|---|
| 2026.08.13 | ₩34,324 | ₩34,485 | ₩34,324 | ₩34,485 | +0.47% | 1.7천 |
|---|
| 2026.08.12 | ₩34,244 | ₩34,606 | ₩34,211 | ₩34,566 | +0.94% | 1.4천 |
|---|
| 2026.08.11 | ₩34,378 | ₩34,378 | ₩34,056 | ₩34,096 | -0.82% | 700 |
|---|
| 2026.08.10 | ₩34,391 | ₩34,606 | ₩34,391 | ₩34,592 | +0.59% | 5.2천 |
|---|
| 2026.08.07 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩34,110 | ₩34,217 | ₩34,110 | ₩34,217 | +0.31% | 500 |
|---|
| 2026.08.05 | ₩34,250 | ₩34,338 | ₩34,250 | ₩34,338 | +0.25% | 1.3천 |
|---|
| 2026.08.04 | ₩34,284 | ₩34,344 | ₩34,163 | ₩34,324 | +0.12% | 900 |
|---|
| 2026.08.03 | ₩34,472 | ₩34,472 | ₩34,324 | ₩34,458 | -0.04% | 2.3천 |
|---|
| 2026.07.31 | ₩34,338 | ₩34,338 | ₩34,203 | ₩34,311 | -0.08% | 1.2천 |
|---|
| 2026.07.30 | ₩34,338 | ₩34,472 | ₩34,338 | ₩34,344 | +0.02% | 1천 |
|---|
| 2026.07.29 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩34,338 | ₩34,458 | ₩34,338 | ₩34,458 | +0.35% | 500 |
|---|
| 2026.07.24 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩34,351 | ₩34,458 | ₩34,244 | ₩34,458 | +0.31% | 700 |
|---|
| 2026.07.21 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩34,346 | ₩34,391 | ₩34,346 | ₩34,391 | +0.13% | 300 |
|---|
| 2026.07.16 | ₩34,203 | ₩34,472 | ₩34,203 | ₩34,472 | +0.78% | 800 |
|---|
| 2026.07.15 | ₩34,203 | ₩34,512 | ₩34,150 | ₩34,150 | -0.16% | 900 |
|---|
| 2026.07.14 | ₩34,217 | ₩34,378 | ₩34,217 | ₩34,378 | +0.47% | 1천 |
|---|
| 2026.07.13 | ₩34,525 | ₩34,525 | ₩34,217 | ₩34,217 | -0.89% | 600 |
|---|
| 2026.07.10 | ₩34,474 | ₩34,525 | ₩34,474 | ₩34,525 | +0.15% | 700 |
|---|
| 2026.07.09 | ₩34,438 | ₩34,438 | ₩34,324 | ₩34,338 | -0.29% | 2.1천 |
|---|
| 2026.07.08 | ₩34,123 | ₩34,123 | ₩34,110 | ₩34,110 | -0.04% | 600 |
|---|
| 2026.07.07 | ₩34,270 | ₩34,270 | ₩34,203 | ₩34,203 | -0.20% | 600 |
|---|
| 2026.07.06 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 1.5천 |
|---|
| 2026.07.02 | ₩34,002 | ₩34,069 | ₩33,989 | ₩34,069 | +0.20% | 1천 |
|---|
| 2026.07.01 | ₩34,270 | ₩34,270 | ₩34,002 | ₩34,136 | -0.39% | 1.9천 |
|---|
| 2026.06.30 | ₩34,270 | ₩34,270 | ₩34,069 | ₩34,116 | -0.45% | 900 |
|---|
| 2026.06.29 | ₩34,069 | ₩34,338 | ₩34,069 | ₩34,296 | +0.67% | 3.9천 |
|---|
| 2026.06.26 | ₩34,069 | ₩34,069 | ₩33,935 | ₩34,069 | 0.00% | 5.5천 |
|---|
| 2026.06.25 | ₩34,069 | ₩34,069 | ₩34,016 | ₩34,016 | -0.16% | 700 |
|---|
| 2026.06.24 | ₩34,069 | ₩34,069 | ₩34,029 | ₩34,029 | -0.12% | 1.8천 |
|---|
| 2026.06.23 | ₩34,022 | ₩34,022 | ₩34,002 | ₩34,022 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩34,110 | ₩34,110 | ₩34,042 | ₩34,069 | -0.12% | 700 |
|---|
| 2026.06.18 | ₩34,016 | ₩34,619 | ₩34,016 | ₩34,029 | +0.04% | 8.2천 |
|---|
| 2026.06.17 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 2.1천 |
|---|
| 2026.06.16 | ₩34,002 | ₩34,270 | ₩33,996 | ₩34,056 | +0.16% | 2.5천 |
|---|
| 2026.06.15 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,740 | ₩34,740 | ₩34,606 | ₩34,740 | 0.00% | 1.7천 |
|---|
| 2026.06.09 | ₩34,579 | ₩34,740 | ₩34,579 | ₩34,740 | +0.47% | 700 |
|---|
| 2026.06.08 | ₩34,659 | ₩34,659 | ₩34,579 | ₩34,579 | -0.23% | 1천 |
|---|
| 2026.06.05 | ₩34,674 | ₩34,674 | ₩34,674 | ₩34,674 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,659 | ₩34,674 | ₩34,659 | ₩34,674 | +0.04% | 3.3천 |
|---|
| 2026.06.03 | ₩34,579 | ₩34,633 | ₩34,579 | ₩34,633 | +0.16% | 700 |
|---|
| 2026.06.02 | ₩34,445 | ₩34,572 | ₩34,445 | ₩34,512 | +0.19% | 1.1천 |
|---|
| 2026.06.01 | ₩34,405 | ₩34,740 | ₩34,405 | ₩34,539 | +0.39% | 6천 |
|---|
| 2026.05.29 | ₩34,405 | ₩34,405 | ₩34,358 | ₩34,358 | -0.14% | 600 |
|---|
| 2026.05.28 | ₩34,311 | ₩34,405 | ₩34,311 | ₩34,405 | +0.27% | 800 |
|---|
| 2026.05.27 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,472 | ₩34,834 | ₩34,284 | ₩34,284 | -0.54% | 4.4천 |
|---|
| 2026.05.22 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩34,217 | ₩34,260 | ₩34,203 | ₩34,257 | +0.12% | 1.9천 |
|---|
| 2026.05.20 | ₩34,206 | ₩34,270 | ₩34,206 | ₩34,215 | +0.03% | 900 |
|---|
| 2026.05.19 | ₩34,270 | ₩34,270 | ₩34,203 | ₩34,203 | -0.20% | 600 |
|---|
| 2026.05.18 | ₩34,270 | ₩34,311 | ₩34,270 | ₩34,311 | +0.12% | 1.1천 |
|---|
| 2026.05.15 | ₩34,096 | ₩34,203 | ₩34,096 | ₩34,203 | +0.31% | 900 |
|---|
| 2026.05.14 | ₩34,136 | ₩34,203 | ₩34,136 | ₩34,186 | +0.15% | 3.2천 |
|---|
| 2026.05.13 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩34,270 | ₩34,270 | ₩34,136 | ₩34,257 | -0.04% | 900 |
|---|
| 2026.05.11 | ₩34,136 | ₩34,136 | ₩33,975 | ₩34,110 | -0.08% | 8.7천 |
|---|
| 2026.05.08 | ₩34,203 | ₩34,203 | ₩34,163 | ₩34,163 | -0.12% | 1천 |
|---|
| 2026.05.07 | ₩34,136 | ₩34,170 | ₩34,136 | ₩34,159 | +0.07% | 2.1천 |
|---|
| 2026.05.06 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩34,203 | ₩34,203 | ₩34,096 | ₩34,170 | -0.10% | 1.2천 |
|---|
| 2026.05.04 | ₩34,203 | ₩34,203 | ₩34,096 | ₩34,143 | -0.18% | 1.5천 |
|---|
| 2026.05.01 | ₩34,190 | ₩34,203 | ₩34,143 | ₩34,203 | +0.04% | 1.6천 |
|---|
| 2026.04.30 | ₩34,083 | ₩34,190 | ₩34,083 | ₩34,156 | +0.22% | 1.6천 |
|---|
| 2026.04.29 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩34,163 | ₩34,163 | ₩34,163 | ₩34,163 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,338 | ₩34,338 | ₩34,096 | ₩34,163 | -0.51% | 3.3천 |
|---|
| 2026.04.24 | ₩34,539 | ₩34,539 | ₩34,391 | ₩34,391 | -0.43% | 900 |
|---|
| 2026.04.23 | ₩34,405 | ₩34,405 | ₩34,391 | ₩34,391 | -0.04% | 1.9천 |
|---|
| 2026.04.22 | ₩34,284 | ₩34,284 | ₩34,270 | ₩34,270 | -0.04% | 2.5천 |
|---|
| 2026.04.21 | ₩34,150 | ₩34,150 | ₩34,136 | ₩34,136 | -0.04% | 2천 |
|---|
| 2026.04.20 | ₩34,338 | ₩34,405 | ₩34,150 | ₩34,391 | +0.16% | 2.4천 |
|---|
| 2026.04.17 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩34,096 | ₩34,230 | ₩34,083 | ₩34,230 | +0.39% | 2.9천 |
|---|
| 2026.04.15 | ₩34,238 | ₩34,364 | ₩34,096 | ₩34,096 | -0.42% | 3.9천 |
|---|
| 2026.04.14 | ₩34,197 | ₩34,197 | ₩34,103 | ₩34,103 | -0.27% | 1.9천 |
|---|
| 2026.04.13 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩34,338 | ₩34,405 | ₩34,338 | ₩34,405 | +0.20% | 2천 |
|---|
| 2026.03.31 | ₩34,203 | ₩34,364 | ₩34,042 | ₩34,136 | -0.20% | 3.5천 |
|---|
| 2026.03.30 | ₩34,136 | ₩34,136 | ₩34,069 | ₩34,136 | 0.00% | 2.6천 |
|---|
| 2026.03.27 | ₩33,774 | ₩34,190 | ₩33,774 | ₩34,190 | +1.23% | 800 |
|---|
| 2026.03.26 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩34,431 | ₩34,431 | ₩34,096 | ₩34,096 | -0.97% | 400 |
|---|
| 2026.03.24 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 2.4천 |
|---|
| 2026.03.23 | ₩33,881 | ₩33,881 | ₩33,734 | ₩33,754 | -0.38% | 2천 |
|---|
| 2026.03.20 | ₩33,935 | ₩33,935 | ₩33,560 | ₩33,774 | -0.47% | 4.4천 |
|---|
| 2026.03.19 | ₩33,949 | ₩34,002 | ₩33,883 | ₩33,883 | -0.19% | 1천 |
|---|
| 2026.03.18 | ₩34,000 | ₩34,000 | ₩33,881 | ₩33,962 | -0.11% | 2천 |
|---|
| 2026.03.17 | ₩34,016 | ₩34,016 | ₩33,895 | ₩33,935 | -0.24% | 1.4천 |
|---|
| 2026.03.16 | ₩33,935 | ₩33,969 | ₩33,895 | ₩33,908 | -0.08% | 2.5천 |
|---|
| 2026.03.13 | ₩34,042 | ₩34,080 | ₩33,881 | ₩33,951 | -0.27% | 3천 |
|---|
| 2026.03.12 | ₩34,539 | ₩34,539 | ₩34,492 | ₩34,505 | -0.10% | 1.3천 |
|---|
| 2026.03.11 | ₩34,646 | ₩34,646 | ₩34,525 | ₩34,525 | -0.35% | 2천 |
|---|
| 2026.03.10 | ₩34,405 | ₩34,528 | ₩34,405 | ₩34,528 | +0.36% | 700 |
|---|
| 2026.03.09 | ₩34,579 | ₩34,592 | ₩34,351 | ₩34,592 | +0.04% | 3.4천 |
|---|
| 2026.03.06 | ₩34,452 | ₩34,579 | ₩34,311 | ₩34,579 | +0.37% | 1.9천 |
|---|
| 2026.03.05 | ₩34,564 | ₩34,564 | ₩34,472 | ₩34,472 | -0.27% | 3.8천 |
|---|
| 2026.03.04 | ₩34,431 | ₩34,539 | ₩34,391 | ₩34,539 | +0.31% | 2.3천 |
|---|
| 2026.03.03 | ₩34,203 | ₩34,592 | ₩34,203 | ₩34,592 | +1.14% | 2.2천 |
|---|
| 2026.03.02 | ₩34,244 | ₩34,498 | ₩34,230 | ₩34,485 | +0.71% | 8.6천 |
|---|
| 2026.02.27 | ₩34,284 | ₩34,405 | ₩34,284 | ₩34,391 | +0.31% | 1.9천 |
|---|
| 2026.02.26 | ₩34,552 | ₩34,646 | ₩34,405 | ₩34,469 | -0.24% | 4천 |
|---|
| 2026.02.25 | ₩34,700 | ₩34,700 | ₩34,257 | ₩34,445 | -0.73% | 1.4만 |
|---|
| 2026.02.24 | ₩34,713 | ₩34,713 | ₩34,582 | ₩34,582 | -0.38% | 2.1천 |
|---|
| 2026.02.23 | ₩34,713 | ₩34,713 | ₩34,606 | ₩34,659 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩34,700 | ₩34,713 | ₩34,667 | ₩34,713 | +0.04% | 2천 |
|---|
| 2026.02.19 | ₩34,633 | ₩34,700 | ₩34,606 | ₩34,686 | +0.15% | 3.5천 |
|---|
| 2026.02.18 | ₩34,673 | ₩34,673 | ₩34,606 | ₩34,606 | -0.19% | 2.3천 |
|---|
| 2026.02.17 | ₩34,646 | ₩34,646 | ₩34,627 | ₩34,633 | -0.04% | 1.4천 |
|---|
| 2026.02.13 | ₩34,606 | ₩34,700 | ₩34,606 | ₩34,606 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩34,525 | ₩34,713 | ₩34,525 | ₩34,673 | +0.43% | 1.5천 |
|---|
| 2026.02.11 | ₩34,659 | ₩34,659 | ₩34,539 | ₩34,539 | -0.35% | 600 |
|---|
| 2026.02.10 | ₩34,592 | ₩34,606 | ₩34,592 | ₩34,606 | +0.04% | 800 |
|---|
| 2026.02.09 | ₩34,606 | ₩34,606 | ₩34,448 | ₩34,592 | -0.04% | 2.3천 |
|---|
| 2026.02.06 | ₩34,297 | ₩34,539 | ₩34,297 | ₩34,445 | +0.43% | 3천 |
|---|
| 2026.02.05 | ₩34,284 | ₩34,324 | ₩34,203 | ₩34,237 | -0.14% | 2.2천 |
|---|
| 2026.02.04 | ₩34,217 | ₩34,309 | ₩34,150 | ₩34,150 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩34,177 | ₩34,338 | ₩34,177 | ₩34,338 | +0.47% | 4.8천 |
|---|
| 2026.02.02 | ₩34,552 | ₩34,552 | ₩34,163 | ₩34,270 | -0.82% | 6.8천 |
|---|
| 2026.01.30 | ₩34,686 | ₩34,686 | ₩34,686 | ₩34,686 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩34,566 | ₩34,686 | ₩34,354 | ₩34,686 | +0.35% | 1천 |
|---|
| 2026.01.28 | ₩34,069 | ₩34,405 | ₩34,069 | ₩34,405 | +0.98% | 7천 |
|---|
| 2026.01.27 | ₩34,338 | ₩34,418 | ₩34,338 | ₩34,380 | +0.12% | 4.7천 |
|---|
| 2026.01.26 | ₩34,203 | ₩34,331 | ₩34,203 | ₩34,331 | +0.37% | 800 |
|---|
| 2026.01.23 | ₩34,029 | ₩34,201 | ₩34,029 | ₩34,190 | +0.47% | 1.1천 |
|---|
| 2026.01.22 | ₩34,029 | ₩34,203 | ₩34,029 | ₩34,123 | +0.28% | 1천 |
|---|
| 2026.01.21 | ₩33,975 | ₩34,203 | ₩33,975 | ₩34,110 | +0.39% | 2.7천 |
|---|
| 2026.01.20 | ₩34,136 | ₩34,150 | ₩34,042 | ₩34,083 | -0.16% | 3.5천 |
|---|
| 2026.01.16 | ₩34,083 | ₩34,170 | ₩34,069 | ₩34,130 | +0.14% | 1.3천 |
|---|
| 2026.01.15 | ₩34,136 | ₩34,217 | ₩34,056 | ₩34,217 | +0.24% | 9.4천 |
|---|
| 2026.01.14 | ₩34,190 | ₩34,190 | ₩34,042 | ₩34,136 | -0.16% | 4.1천 |
|---|
| 2026.01.13 | ₩34,096 | ₩34,130 | ₩34,096 | ₩34,130 | +0.10% | 1.2천 |
|---|
| 2026.01.12 | ₩34,056 | ₩34,123 | ₩34,055 | ₩34,056 | 0.00% | 1.3천 |
|---|
| 2026.01.09 | ₩34,056 | ₩34,177 | ₩34,056 | ₩34,177 | +0.35% | 4.6천 |
|---|
| 2026.01.08 | ₩34,110 | ₩34,190 | ₩34,069 | ₩34,083 | -0.08% | 2.7천 |
|---|
| 2026.01.07 | ₩34,136 | ₩34,144 | ₩34,136 | ₩34,144 | +0.02% | 1.5천 |
|---|
| 2026.01.06 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 900 |
|---|
| 2026.01.05 | ₩34,110 | ₩34,190 | ₩34,069 | ₩34,136 | +0.08% | 2.5천 |
|---|
| 2026.01.02 | ₩34,016 | ₩34,111 | ₩34,016 | ₩34,110 | +0.28% | 5.2천 |
|---|
| 2025.12.31 | ₩34,042 | ₩34,136 | ₩33,989 | ₩34,042 | 0.00% | 2.5천 |
|---|
| 2025.12.30 | ₩34,112 | ₩34,136 | ₩34,049 | ₩34,049 | -0.18% | 1.2천 |
|---|
| 2025.12.29 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 2.8천 |
|---|
| 2025.12.26 | ₩34,069 | ₩34,324 | ₩34,069 | ₩34,069 | 0.00% | 3천 |
|---|
| 2025.12.24 | ₩34,324 | ₩34,338 | ₩33,922 | ₩33,922 | -1.17% | 2.8천 |
|---|
| 2025.12.23 | ₩34,203 | ₩34,224 | ₩34,096 | ₩34,096 | -0.31% | 3.1천 |
|---|
| 2025.12.22 | ₩34,136 | ₩34,445 | ₩34,096 | ₩34,096 | -0.12% | 6.2천 |
|---|
| 2025.12.19 | ₩34,069 | ₩34,069 | ₩34,016 | ₩34,016 | -0.16% | 2.1천 |
|---|
| 2025.12.18 | ₩34,065 | ₩34,136 | ₩33,935 | ₩34,123 | +0.17% | 6.1천 |
|---|
| 2025.12.17 | ₩34,069 | ₩34,096 | ₩34,042 | ₩34,081 | +0.04% | 2.8천 |
|---|
| 2025.12.16 | ₩34,136 | ₩34,203 | ₩34,083 | ₩34,096 | -0.12% | 3천 |
|---|
| 2025.12.15 | ₩34,190 | ₩34,203 | ₩34,128 | ₩34,203 | +0.04% | 2.4천 |
|---|
| 2025.12.12 | ₩34,807 | ₩34,874 | ₩34,740 | ₩34,787 | -0.06% | 6.7천 |
|---|
| 2025.12.11 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 900 |
|---|
| 2025.12.10 | ₩34,874 | ₩34,874 | ₩34,673 | ₩34,673 | -0.58% | 300 |
|---|
| 2025.12.09 | ₩34,556 | ₩34,887 | ₩34,512 | ₩34,874 | +0.92% | 5.3천 |
|---|
| 2025.12.08 | ₩34,673 | ₩34,673 | ₩34,606 | ₩34,606 | -0.19% | 4.7천 |
|---|
| 2025.12.05 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,592 | ₩34,592 | ₩34,579 | ₩34,579 | -0.04% | 1.8천 |
|---|
| 2025.12.03 | ₩34,579 | ₩34,592 | ₩34,545 | ₩34,592 | +0.04% | 3.6천 |
|---|
| 2025.12.02 | ₩34,521 | ₩34,566 | ₩34,431 | ₩34,566 | +0.13% | 6.4천 |
|---|
| 2025.12.01 | ₩34,579 | ₩34,579 | ₩34,403 | ₩34,524 | -0.16% | 3천 |
|---|
| 2025.11.28 | ₩34,378 | ₩34,592 | ₩34,378 | ₩34,592 | +0.62% | 1천 |
|---|
| 2025.11.26 | ₩34,431 | ₩34,445 | ₩34,246 | ₩34,246 | -0.54% | 1.9천 |
|---|
| 2025.11.25 | ₩34,203 | ₩34,203 | ₩34,163 | ₩34,203 | 0.00% | 8.7천 |
|---|
| 2025.11.24 | ₩34,110 | ₩34,245 | ₩34,110 | ₩34,203 | +0.28% | 2.2천 |
|---|
| 2025.11.21 | ₩34,217 | ₩34,217 | ₩34,110 | ₩34,203 | -0.04% | 6.2천 |
|---|
| 2025.11.20 | ₩34,230 | ₩34,230 | ₩34,230 | ₩34,230 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩34,405 | ₩34,405 | ₩34,324 | ₩34,336 | -0.20% | 900 |
|---|
| 2025.11.17 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 600 |
|---|
| 2025.11.13 | ₩34,284 | ₩34,606 | ₩34,257 | ₩34,592 | +0.90% | 6천 |
|---|
| 2025.11.12 | ₩34,324 | ₩34,401 | ₩34,311 | ₩34,311 | -0.04% | 1.8천 |
|---|
| 2025.11.11 | ₩34,297 | ₩34,503 | ₩34,284 | ₩34,472 | +0.51% | 1천 |
|---|
| 2025.11.10 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩34,338 | ₩34,472 | ₩34,284 | ₩34,472 | +0.39% | 800 |
|---|
| 2025.11.06 | ₩34,606 | ₩34,606 | ₩34,498 | ₩34,498 | -0.31% | 600 |
|---|
| 2025.11.05 | ₩34,619 | ₩34,619 | ₩34,405 | ₩34,512 | -0.31% | 2.2천 |
|---|
| 2025.11.04 | ₩34,405 | ₩34,874 | ₩34,405 | ₩34,623 | +0.64% | 4.6천 |
|---|
| 2025.11.03 | ₩34,767 | ₩34,767 | ₩34,378 | ₩34,378 | -1.12% | 5.2천 |
|---|
| 2025.10.31 | ₩35,008 | ₩35,008 | ₩34,539 | ₩34,981 | -0.08% | 1.1만 |
|---|
| 2025.10.30 | ₩35,209 | ₩35,223 | ₩34,784 | ₩35,129 | -0.23% | 1.6천 |
|---|
| 2025.10.29 | ₩34,485 | ₩34,592 | ₩34,338 | ₩34,590 | +0.30% | 9.9천 |
|---|
| 2025.10.28 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 1천 |
|---|
| 2025.10.24 | ₩34,606 | ₩34,606 | ₩34,257 | ₩34,257 | -1.01% | 1.1천 |
|---|
| 2025.10.23 | ₩34,431 | ₩34,606 | ₩34,431 | ₩34,606 | +0.51% | 2.1천 |
|---|
| 2025.10.22 | ₩34,472 | ₩34,525 | ₩34,425 | ₩34,525 | +0.16% | 4.9천 |
|---|
| 2025.10.21 | ₩34,498 | ₩34,498 | ₩34,378 | ₩34,378 | -0.35% | 1.3천 |
|---|
| 2025.10.20 | ₩34,351 | ₩34,525 | ₩34,351 | ₩34,476 | +0.36% | 2.4천 |
|---|
| 2025.10.17 | ₩34,110 | ₩34,351 | ₩34,110 | ₩34,338 | +0.67% | 700 |
|---|
| 2025.10.16 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 600 |
|---|
| 2025.10.15 | ₩34,619 | ₩34,834 | ₩34,431 | ₩34,472 | -0.43% | 2.3천 |
|---|
| 2025.10.14 | ₩34,364 | ₩34,478 | ₩34,364 | ₩34,398 | +0.10% | 2.4천 |
|---|
| 2025.10.13 | ₩34,203 | ₩34,317 | ₩34,203 | ₩34,317 | +0.33% | 1.3천 |
|---|
| 2025.10.10 | ₩34,069 | ₩34,203 | ₩34,069 | ₩34,203 | +0.39% | 2.1천 |
|---|