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 | ₩33,858 | ₩34,085 | ₩33,858 | ₩34,072 | +0.63% | 900 |
| 2026.10.08 | ₩33,698 | ₩33,778 | ₩33,631 | ₩33,698 | 0.00% | 6.4천 |
| 2026.10.07 | ₩33,751 | ₩34,085 | ₩33,704 | ₩33,765 | +0.04% | 8.6천 |
| 2026.10.06 | ₩33,791 | ₩33,992 | ₩33,698 | ₩33,912 | +0.36% | 9천 |
| 2026.10.05 | ₩33,684 | ₩33,684 | ₩33,564 | ₩33,678 | -0.02% | 8천 |
| 2026.10.02 | ₩33,658 | ₩33,711 | ₩33,631 | ₩33,711 | +0.16% | 1.8천 |
| 2026.10.01 | ₩33,698 | ₩33,763 | ₩33,564 | ₩33,660 | -0.11% | 7.2천 |
| 2026.09.30 | ₩33,631 | ₩33,765 | ₩33,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,765 |
| +0.40% |
| 1천 |
| 2026.09.29 | ₩33,698 | ₩33,790 | ₩33,631 | ₩33,778 | +0.24% | 1천 |
|---|
| 2026.09.28 | ₩33,644 | ₩33,718 | ₩33,631 | ₩33,631 | -0.04% | 5.2천 |
|---|
| 2026.09.25 | ₩33,631 | ₩33,671 | ₩33,631 | ₩33,671 | +0.12% | 2.3천 |
|---|
| 2026.09.24 | ₩33,805 | ₩33,818 | ₩33,631 | ₩33,671 | -0.40% | 8.8천 |
|---|
| 2026.09.23 | ₩33,858 | ₩33,898 | ₩33,858 | ₩33,872 | +0.04% | 2.6천 |
|---|
| 2026.09.22 | ₩33,925 | ₩34,085 | ₩33,765 | ₩33,858 | -0.20% | 4.1천 |
|---|
| 2026.09.21 | ₩34,085 | ₩34,085 | ₩33,898 | ₩33,898 | -0.55% | 900 |
|---|
| 2026.09.18 | ₩33,885 | ₩34,032 | ₩33,885 | ₩34,032 | +0.43% | 2천 |
|---|
| 2026.09.17 | ₩33,898 | ₩33,999 | ₩33,738 | ₩33,872 | -0.08% | 4.5천 |
|---|
| 2026.09.16 | ₩33,938 | ₩34,072 | ₩33,938 | ₩34,032 | +0.28% | 2.5천 |
|---|
| 2026.09.15 | ₩33,938 | ₩34,179 | ₩33,885 | ₩33,979 | +0.12% | 2.5천 |
|---|
| 2026.09.14 | ₩34,447 | ₩34,554 | ₩34,447 | ₩34,527 | +0.23% | 3.6천 |
|---|
| 2026.09.11 | ₩34,567 | ₩34,808 | ₩34,567 | ₩34,659 | +0.27% | 5.5천 |
|---|
| 2026.09.10 | ₩34,433 | ₩34,714 | ₩34,433 | ₩34,473 | +0.12% | 1.2천 |
|---|
| 2026.09.09 | ₩34,594 | ₩34,714 | ₩34,433 | ₩34,467 | -0.37% | 2.2천 |
|---|
| 2026.09.08 | ₩34,607 | ₩34,714 | ₩34,500 | ₩34,567 | -0.12% | 1.8천 |
|---|
| 2026.09.04 | ₩34,259 | ₩34,660 | ₩34,259 | ₩34,433 | +0.51% | 3.5만 |
|---|
| 2026.09.03 | ₩34,406 | ₩34,567 | ₩34,366 | ₩34,406 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,406 | ₩34,687 | ₩34,299 | ₩34,687 | +0.82% | 500 |
|---|
| 2026.09.01 | ₩34,687 | ₩34,687 | ₩34,687 | ₩34,687 | 0.00% | 600 |
|---|
| 2026.08.31 | ₩34,594 | ₩34,714 | ₩34,393 | ₩34,567 | -0.08% | 1.1천 |
|---|
| 2026.08.28 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩34,487 | ₩34,500 | ₩34,393 | ₩34,500 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩34,393 | ₩34,650 | ₩34,393 | ₩34,650 | +0.75% | 200 |
|---|
| 2026.08.25 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩34,500 | ₩34,527 | ₩34,500 | ₩34,500 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩34,607 | ₩34,607 | ₩34,433 | ₩34,433 | -0.50% | 3.8천 |
|---|
| 2026.08.18 | ₩34,433 | ₩34,554 | ₩34,433 | ₩34,554 | +0.35% | 1.7천 |
|---|
| 2026.08.17 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩34,500 | ₩34,513 | ₩34,406 | ₩34,406 | -0.27% | 2.1천 |
|---|
| 2026.08.13 | ₩34,219 | ₩34,380 | ₩34,219 | ₩34,380 | +0.47% | 1.7천 |
|---|
| 2026.08.12 | ₩34,139 | ₩34,500 | ₩34,107 | ₩34,460 | +0.94% | 1.4천 |
|---|
| 2026.08.11 | ₩34,273 | ₩34,273 | ₩33,952 | ₩33,992 | -0.82% | 700 |
|---|
| 2026.08.10 | ₩34,286 | ₩34,500 | ₩34,286 | ₩34,487 | +0.59% | 5.2천 |
|---|
| 2026.08.07 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩34,005 | ₩34,112 | ₩34,005 | ₩34,112 | +0.31% | 500 |
|---|
| 2026.08.05 | ₩34,146 | ₩34,233 | ₩34,146 | ₩34,233 | +0.25% | 1.3천 |
|---|
| 2026.08.04 | ₩34,179 | ₩34,239 | ₩34,059 | ₩34,219 | +0.12% | 900 |
|---|
| 2026.08.03 | ₩34,366 | ₩34,366 | ₩34,219 | ₩34,353 | -0.04% | 2.3천 |
|---|
| 2026.07.31 | ₩34,233 | ₩34,233 | ₩34,099 | ₩34,206 | -0.08% | 1.2천 |
|---|
| 2026.07.30 | ₩34,233 | ₩34,366 | ₩34,233 | ₩34,239 | +0.02% | 1천 |
|---|
| 2026.07.29 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩34,233 | ₩34,353 | ₩34,233 | ₩34,353 | +0.35% | 500 |
|---|
| 2026.07.24 | ₩34,353 | ₩34,353 | ₩34,353 | ₩34,353 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,353 | ₩34,353 | ₩34,353 | ₩34,353 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩34,246 | ₩34,353 | ₩34,139 | ₩34,353 | +0.31% | 700 |
|---|
| 2026.07.21 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩34,241 | ₩34,286 | ₩34,241 | ₩34,286 | +0.13% | 300 |
|---|
| 2026.07.16 | ₩34,099 | ₩34,366 | ₩34,099 | ₩34,366 | +0.78% | 800 |
|---|
| 2026.07.15 | ₩34,099 | ₩34,406 | ₩34,045 | ₩34,045 | -0.16% | 900 |
|---|
| 2026.07.14 | ₩34,112 | ₩34,273 | ₩34,112 | ₩34,273 | +0.47% | 1천 |
|---|
| 2026.07.13 | ₩34,420 | ₩34,420 | ₩34,112 | ₩34,112 | -0.89% | 600 |
|---|
| 2026.07.10 | ₩34,369 | ₩34,420 | ₩34,369 | ₩34,420 | +0.15% | 700 |
|---|
| 2026.07.09 | ₩34,333 | ₩34,333 | ₩34,219 | ₩34,233 | -0.29% | 2.1천 |
|---|
| 2026.07.08 | ₩34,019 | ₩34,019 | ₩34,005 | ₩34,005 | -0.04% | 600 |
|---|
| 2026.07.07 | ₩34,166 | ₩34,166 | ₩34,099 | ₩34,099 | -0.20% | 600 |
|---|
| 2026.07.06 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 1.5천 |
|---|
| 2026.07.02 | ₩33,898 | ₩33,965 | ₩33,885 | ₩33,965 | +0.20% | 1천 |
|---|
| 2026.07.01 | ₩34,166 | ₩34,166 | ₩33,898 | ₩34,032 | -0.39% | 1.9천 |
|---|
| 2026.06.30 | ₩34,166 | ₩34,166 | ₩33,965 | ₩34,012 | -0.45% | 900 |
|---|
| 2026.06.29 | ₩33,965 | ₩34,233 | ₩33,965 | ₩34,191 | +0.67% | 3.9천 |
|---|
| 2026.06.26 | ₩33,965 | ₩33,965 | ₩33,831 | ₩33,965 | 0.00% | 5.5천 |
|---|
| 2026.06.25 | ₩33,965 | ₩33,965 | ₩33,912 | ₩33,912 | -0.16% | 700 |
|---|
| 2026.06.24 | ₩33,965 | ₩33,965 | ₩33,925 | ₩33,925 | -0.12% | 1.8천 |
|---|
| 2026.06.23 | ₩33,918 | ₩33,918 | ₩33,898 | ₩33,918 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩34,005 | ₩34,005 | ₩33,938 | ₩33,965 | -0.12% | 700 |
|---|
| 2026.06.18 | ₩33,912 | ₩34,513 | ₩33,912 | ₩33,925 | +0.04% | 8.2천 |
|---|
| 2026.06.17 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 2.1천 |
|---|
| 2026.06.16 | ₩33,898 | ₩34,166 | ₩33,892 | ₩33,952 | +0.16% | 2.5천 |
|---|
| 2026.06.15 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩34,460 | ₩34,460 | ₩34,460 | ₩34,460 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,634 | ₩34,634 | ₩34,500 | ₩34,634 | 0.00% | 1.7천 |
|---|
| 2026.06.09 | ₩34,473 | ₩34,634 | ₩34,473 | ₩34,634 | +0.47% | 700 |
|---|
| 2026.06.08 | ₩34,554 | ₩34,554 | ₩34,473 | ₩34,473 | -0.23% | 1천 |
|---|
| 2026.06.05 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,554 | ₩34,568 | ₩34,554 | ₩34,568 | +0.04% | 3.3천 |
|---|
| 2026.06.03 | ₩34,473 | ₩34,527 | ₩34,473 | ₩34,527 | +0.16% | 700 |
|---|
| 2026.06.02 | ₩34,340 | ₩34,467 | ₩34,340 | ₩34,406 | +0.19% | 1.1천 |
|---|
| 2026.06.01 | ₩34,299 | ₩34,634 | ₩34,299 | ₩34,433 | +0.39% | 6천 |
|---|
| 2026.05.29 | ₩34,299 | ₩34,299 | ₩34,253 | ₩34,253 | -0.14% | 600 |
|---|
| 2026.05.28 | ₩34,206 | ₩34,299 | ₩34,206 | ₩34,299 | +0.27% | 800 |
|---|
| 2026.05.27 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,366 | ₩34,727 | ₩34,179 | ₩34,179 | -0.54% | 4.4천 |
|---|
| 2026.05.22 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩34,112 | ₩34,155 | ₩34,099 | ₩34,152 | +0.12% | 1.9천 |
|---|
| 2026.05.20 | ₩34,102 | ₩34,166 | ₩34,102 | ₩34,111 | +0.03% | 900 |
|---|
| 2026.05.19 | ₩34,166 | ₩34,166 | ₩34,099 | ₩34,099 | -0.20% | 600 |
|---|
| 2026.05.18 | ₩34,166 | ₩34,206 | ₩34,166 | ₩34,206 | +0.12% | 1.1천 |
|---|
| 2026.05.15 | ₩33,992 | ₩34,099 | ₩33,992 | ₩34,099 | +0.31% | 900 |
|---|
| 2026.05.14 | ₩34,032 | ₩34,099 | ₩34,032 | ₩34,081 | +0.15% | 3.2천 |
|---|
| 2026.05.13 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩34,166 | ₩34,166 | ₩34,032 | ₩34,152 | -0.04% | 900 |
|---|
| 2026.05.11 | ₩34,032 | ₩34,032 | ₩33,872 | ₩34,005 | -0.08% | 8.7천 |
|---|
| 2026.05.08 | ₩34,099 | ₩34,099 | ₩34,059 | ₩34,059 | -0.12% | 1천 |
|---|
| 2026.05.07 | ₩34,032 | ₩34,065 | ₩34,032 | ₩34,055 | +0.07% | 2.1천 |
|---|
| 2026.05.06 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩34,099 | ₩34,099 | ₩33,992 | ₩34,065 | -0.10% | 1.2천 |
|---|
| 2026.05.04 | ₩34,099 | ₩34,099 | ₩33,992 | ₩34,039 | -0.18% | 1.5천 |
|---|
| 2026.05.01 | ₩34,085 | ₩34,099 | ₩34,039 | ₩34,099 | +0.04% | 1.6천 |
|---|
| 2026.04.30 | ₩33,979 | ₩34,085 | ₩33,979 | ₩34,052 | +0.22% | 1.6천 |
|---|
| 2026.04.29 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,233 | ₩34,233 | ₩33,992 | ₩34,059 | -0.51% | 3.3천 |
|---|
| 2026.04.24 | ₩34,433 | ₩34,433 | ₩34,286 | ₩34,286 | -0.43% | 900 |
|---|
| 2026.04.23 | ₩34,299 | ₩34,299 | ₩34,286 | ₩34,286 | -0.04% | 1.9천 |
|---|
| 2026.04.22 | ₩34,179 | ₩34,179 | ₩34,166 | ₩34,166 | -0.04% | 2.5천 |
|---|
| 2026.04.21 | ₩34,045 | ₩34,045 | ₩34,032 | ₩34,032 | -0.04% | 2천 |
|---|
| 2026.04.20 | ₩34,233 | ₩34,299 | ₩34,045 | ₩34,286 | +0.16% | 2.4천 |
|---|
| 2026.04.17 | ₩34,230 | ₩34,230 | ₩34,230 | ₩34,230 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩33,992 | ₩34,126 | ₩33,979 | ₩34,126 | +0.39% | 2.9천 |
|---|
| 2026.04.15 | ₩34,134 | ₩34,259 | ₩33,992 | ₩33,992 | -0.42% | 3.9천 |
|---|
| 2026.04.14 | ₩34,092 | ₩34,092 | ₩33,999 | ₩33,999 | -0.27% | 1.9천 |
|---|
| 2026.04.13 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩34,219 | ₩34,219 | ₩34,219 | ₩34,219 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 2.7천 |
|---|
| 2026.04.06 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩34,233 | ₩34,299 | ₩34,233 | ₩34,299 | +0.20% | 2천 |
|---|
| 2026.03.31 | ₩34,099 | ₩34,259 | ₩33,938 | ₩34,032 | -0.20% | 3.5천 |
|---|
| 2026.03.30 | ₩34,032 | ₩34,032 | ₩33,965 | ₩34,032 | 0.00% | 2.6천 |
|---|
| 2026.03.27 | ₩33,671 | ₩34,085 | ₩33,671 | ₩34,085 | +1.23% | 800 |
|---|
| 2026.03.26 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩34,326 | ₩34,326 | ₩33,992 | ₩33,992 | -0.97% | 400 |
|---|
| 2026.03.24 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 2.4천 |
|---|
| 2026.03.23 | ₩33,778 | ₩33,778 | ₩33,631 | ₩33,651 | -0.38% | 2천 |
|---|
| 2026.03.20 | ₩33,831 | ₩33,831 | ₩33,457 | ₩33,671 | -0.47% | 4.4천 |
|---|
| 2026.03.19 | ₩33,845 | ₩33,898 | ₩33,779 | ₩33,779 | -0.19% | 1천 |
|---|
| 2026.03.18 | ₩33,896 | ₩33,896 | ₩33,778 | ₩33,858 | -0.11% | 2천 |
|---|
| 2026.03.17 | ₩33,912 | ₩33,912 | ₩33,791 | ₩33,831 | -0.24% | 1.4천 |
|---|
| 2026.03.16 | ₩33,831 | ₩33,865 | ₩33,791 | ₩33,805 | -0.08% | 2.5천 |
|---|
| 2026.03.13 | ₩33,938 | ₩33,976 | ₩33,778 | ₩33,847 | -0.27% | 3천 |
|---|
| 2026.03.12 | ₩34,433 | ₩34,433 | ₩34,386 | ₩34,400 | -0.10% | 1.3천 |
|---|
| 2026.03.11 | ₩34,540 | ₩34,540 | ₩34,420 | ₩34,420 | -0.35% | 2천 |
|---|
| 2026.03.10 | ₩34,299 | ₩34,422 | ₩34,299 | ₩34,422 | +0.36% | 700 |
|---|
| 2026.03.09 | ₩34,473 | ₩34,487 | ₩34,246 | ₩34,487 | +0.04% | 3.4천 |
|---|
| 2026.03.06 | ₩34,346 | ₩34,473 | ₩34,206 | ₩34,473 | +0.37% | 1.9천 |
|---|
| 2026.03.05 | ₩34,459 | ₩34,459 | ₩34,366 | ₩34,366 | -0.27% | 3.8천 |
|---|
| 2026.03.04 | ₩34,326 | ₩34,433 | ₩34,286 | ₩34,433 | +0.31% | 2.3천 |
|---|
| 2026.03.03 | ₩34,099 | ₩34,487 | ₩34,099 | ₩34,487 | +1.14% | 2.2천 |
|---|
| 2026.03.02 | ₩34,139 | ₩34,393 | ₩34,126 | ₩34,380 | +0.71% | 8.6천 |
|---|
| 2026.02.27 | ₩34,179 | ₩34,299 | ₩34,179 | ₩34,286 | +0.31% | 1.9천 |
|---|
| 2026.02.26 | ₩34,447 | ₩34,540 | ₩34,299 | ₩34,364 | -0.24% | 4천 |
|---|
| 2026.02.25 | ₩34,594 | ₩34,594 | ₩34,152 | ₩34,340 | -0.73% | 1.4만 |
|---|
| 2026.02.24 | ₩34,607 | ₩34,607 | ₩34,476 | ₩34,476 | -0.38% | 2.1천 |
|---|
| 2026.02.23 | ₩34,607 | ₩34,607 | ₩34,500 | ₩34,554 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩34,594 | ₩34,607 | ₩34,562 | ₩34,607 | +0.04% | 2천 |
|---|
| 2026.02.19 | ₩34,527 | ₩34,594 | ₩34,500 | ₩34,580 | +0.15% | 3.5천 |
|---|
| 2026.02.18 | ₩34,567 | ₩34,567 | ₩34,500 | ₩34,500 | -0.19% | 2.3천 |
|---|
| 2026.02.17 | ₩34,540 | ₩34,540 | ₩34,521 | ₩34,527 | -0.04% | 1.4천 |
|---|
| 2026.02.13 | ₩34,500 | ₩34,594 | ₩34,500 | ₩34,500 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩34,420 | ₩34,607 | ₩34,420 | ₩34,567 | +0.43% | 1.5천 |
|---|
| 2026.02.11 | ₩34,554 | ₩34,554 | ₩34,433 | ₩34,433 | -0.35% | 600 |
|---|
| 2026.02.10 | ₩34,487 | ₩34,500 | ₩34,487 | ₩34,500 | +0.04% | 800 |
|---|
| 2026.02.09 | ₩34,500 | ₩34,500 | ₩34,342 | ₩34,487 | -0.04% | 2.3천 |
|---|
| 2026.02.06 | ₩34,192 | ₩34,433 | ₩34,192 | ₩34,340 | +0.43% | 3천 |
|---|
| 2026.02.05 | ₩34,179 | ₩34,219 | ₩34,099 | ₩34,132 | -0.14% | 2.2천 |
|---|
| 2026.02.04 | ₩34,112 | ₩34,204 | ₩34,045 | ₩34,045 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩34,072 | ₩34,233 | ₩34,072 | ₩34,233 | +0.47% | 4.8천 |
|---|
| 2026.02.02 | ₩34,447 | ₩34,447 | ₩34,059 | ₩34,166 | -0.82% | 6.8천 |
|---|
| 2026.01.30 | ₩34,580 | ₩34,580 | ₩34,580 | ₩34,580 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩34,460 | ₩34,580 | ₩34,249 | ₩34,580 | +0.35% | 1천 |
|---|
| 2026.01.28 | ₩33,965 | ₩34,299 | ₩33,965 | ₩34,299 | +0.98% | 7천 |
|---|
| 2026.01.27 | ₩34,233 | ₩34,313 | ₩34,233 | ₩34,275 | +0.12% | 4.7천 |
|---|
| 2026.01.26 | ₩34,099 | ₩34,226 | ₩34,099 | ₩34,226 | +0.37% | 800 |
|---|
| 2026.01.23 | ₩33,925 | ₩34,096 | ₩33,925 | ₩34,085 | +0.47% | 1.1천 |
|---|
| 2026.01.22 | ₩33,925 | ₩34,099 | ₩33,925 | ₩34,019 | +0.28% | 1천 |
|---|
| 2026.01.21 | ₩33,872 | ₩34,099 | ₩33,872 | ₩34,005 | +0.39% | 2.7천 |
|---|
| 2026.01.20 | ₩34,032 | ₩34,045 | ₩33,938 | ₩33,979 | -0.16% | 3.5천 |
|---|
| 2026.01.16 | ₩33,979 | ₩34,065 | ₩33,965 | ₩34,025 | +0.14% | 1.3천 |
|---|
| 2026.01.15 | ₩34,032 | ₩34,112 | ₩33,952 | ₩34,112 | +0.24% | 9.4천 |
|---|
| 2026.01.14 | ₩34,085 | ₩34,085 | ₩33,938 | ₩34,032 | -0.16% | 4.1천 |
|---|
| 2026.01.13 | ₩33,992 | ₩34,025 | ₩33,992 | ₩34,025 | +0.10% | 1.2천 |
|---|
| 2026.01.12 | ₩33,952 | ₩34,019 | ₩33,950 | ₩33,952 | 0.00% | 1.3천 |
|---|
| 2026.01.09 | ₩33,952 | ₩34,072 | ₩33,952 | ₩34,072 | +0.35% | 4.6천 |
|---|
| 2026.01.08 | ₩34,005 | ₩34,085 | ₩33,965 | ₩33,979 | -0.08% | 2.7천 |
|---|
| 2026.01.07 | ₩34,032 | ₩34,040 | ₩34,032 | ₩34,040 | +0.02% | 1.5천 |
|---|
| 2026.01.06 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 900 |
|---|
| 2026.01.05 | ₩34,005 | ₩34,085 | ₩33,965 | ₩34,032 | +0.08% | 2.5천 |
|---|
| 2026.01.02 | ₩33,912 | ₩34,007 | ₩33,912 | ₩34,005 | +0.28% | 5.2천 |
|---|
| 2025.12.31 | ₩33,938 | ₩34,032 | ₩33,885 | ₩33,938 | 0.00% | 2.5천 |
|---|
| 2025.12.30 | ₩34,008 | ₩34,032 | ₩33,945 | ₩33,945 | -0.18% | 1.2천 |
|---|
| 2025.12.29 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 2.8천 |
|---|
| 2025.12.26 | ₩33,965 | ₩34,219 | ₩33,965 | ₩33,965 | 0.00% | 3천 |
|---|
| 2025.12.24 | ₩34,219 | ₩34,233 | ₩33,818 | ₩33,818 | -1.17% | 2.8천 |
|---|
| 2025.12.23 | ₩34,099 | ₩34,119 | ₩33,992 | ₩33,992 | -0.31% | 3.1천 |
|---|
| 2025.12.22 | ₩34,032 | ₩34,340 | ₩33,992 | ₩33,992 | -0.12% | 6.2천 |
|---|
| 2025.12.19 | ₩33,965 | ₩33,965 | ₩33,912 | ₩33,912 | -0.16% | 2.1천 |
|---|
| 2025.12.18 | ₩33,961 | ₩34,032 | ₩33,831 | ₩34,019 | +0.17% | 6.1천 |
|---|
| 2025.12.17 | ₩33,965 | ₩33,992 | ₩33,938 | ₩33,977 | +0.04% | 2.8천 |
|---|
| 2025.12.16 | ₩34,032 | ₩34,099 | ₩33,979 | ₩33,992 | -0.12% | 3천 |
|---|
| 2025.12.15 | ₩34,085 | ₩34,099 | ₩34,024 | ₩34,099 | +0.04% | 2.4천 |
|---|
| 2025.12.12 | ₩34,701 | ₩34,767 | ₩34,634 | ₩34,681 | -0.06% | 6.7천 |
|---|
| 2025.12.11 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 900 |
|---|
| 2025.12.10 | ₩34,767 | ₩34,767 | ₩34,567 | ₩34,567 | -0.58% | 300 |
|---|
| 2025.12.09 | ₩34,451 | ₩34,781 | ₩34,406 | ₩34,767 | +0.92% | 5.3천 |
|---|
| 2025.12.08 | ₩34,567 | ₩34,567 | ₩34,500 | ₩34,500 | -0.19% | 4.7천 |
|---|
| 2025.12.05 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,487 | ₩34,487 | ₩34,473 | ₩34,473 | -0.04% | 1.8천 |
|---|
| 2025.12.03 | ₩34,473 | ₩34,487 | ₩34,440 | ₩34,487 | +0.04% | 3.6천 |
|---|
| 2025.12.02 | ₩34,416 | ₩34,460 | ₩34,326 | ₩34,460 | +0.13% | 6.4천 |
|---|
| 2025.12.01 | ₩34,473 | ₩34,473 | ₩34,298 | ₩34,418 | -0.16% | 3천 |
|---|
| 2025.11.28 | ₩34,273 | ₩34,487 | ₩34,273 | ₩34,487 | +0.62% | 1천 |
|---|
| 2025.11.26 | ₩34,326 | ₩34,340 | ₩34,142 | ₩34,142 | -0.54% | 1.9천 |
|---|
| 2025.11.25 | ₩34,099 | ₩34,099 | ₩34,059 | ₩34,099 | 0.00% | 8.7천 |
|---|
| 2025.11.24 | ₩34,005 | ₩34,140 | ₩34,005 | ₩34,099 | +0.28% | 2.2천 |
|---|
| 2025.11.21 | ₩34,112 | ₩34,112 | ₩34,005 | ₩34,099 | -0.04% | 6.2천 |
|---|
| 2025.11.20 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 1.4천 |
|---|
| 2025.11.19 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩34,299 | ₩34,299 | ₩34,219 | ₩34,231 | -0.20% | 900 |
|---|
| 2025.11.17 | ₩34,299 | ₩34,299 | ₩34,299 | ₩34,299 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩34,299 | ₩34,299 | ₩34,299 | ₩34,299 | 0.00% | 600 |
|---|
| 2025.11.13 | ₩34,179 | ₩34,500 | ₩34,152 | ₩34,487 | +0.90% | 6천 |
|---|
| 2025.11.12 | ₩34,219 | ₩34,295 | ₩34,206 | ₩34,206 | -0.04% | 1.8천 |
|---|
| 2025.11.11 | ₩34,192 | ₩34,397 | ₩34,179 | ₩34,366 | +0.51% | 1천 |
|---|
| 2025.11.10 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩34,233 | ₩34,366 | ₩34,179 | ₩34,366 | +0.39% | 800 |
|---|
| 2025.11.06 | ₩34,500 | ₩34,500 | ₩34,393 | ₩34,393 | -0.31% | 600 |
|---|
| 2025.11.05 | ₩34,513 | ₩34,513 | ₩34,299 | ₩34,406 | -0.31% | 2.2천 |
|---|
| 2025.11.04 | ₩34,299 | ₩34,767 | ₩34,299 | ₩34,517 | +0.64% | 4.6천 |
|---|
| 2025.11.03 | ₩34,660 | ₩34,660 | ₩34,273 | ₩34,273 | -1.12% | 5.2천 |
|---|
| 2025.10.31 | ₩34,901 | ₩34,901 | ₩34,433 | ₩34,874 | -0.08% | 1.1만 |
|---|
| 2025.10.30 | ₩35,102 | ₩35,115 | ₩34,678 | ₩35,022 | -0.23% | 1.6천 |
|---|
| 2025.10.29 | ₩34,380 | ₩34,487 | ₩34,233 | ₩34,484 | +0.30% | 9.9천 |
|---|
| 2025.10.28 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 1천 |
|---|
| 2025.10.24 | ₩34,500 | ₩34,500 | ₩34,152 | ₩34,152 | -1.01% | 1.1천 |
|---|
| 2025.10.23 | ₩34,326 | ₩34,500 | ₩34,326 | ₩34,500 | +0.51% | 2.1천 |
|---|
| 2025.10.22 | ₩34,366 | ₩34,420 | ₩34,319 | ₩34,420 | +0.16% | 4.9천 |
|---|
| 2025.10.21 | ₩34,393 | ₩34,393 | ₩34,273 | ₩34,273 | -0.35% | 1.3천 |
|---|
| 2025.10.20 | ₩34,246 | ₩34,420 | ₩34,246 | ₩34,370 | +0.36% | 2.4천 |
|---|
| 2025.10.17 | ₩34,005 | ₩34,246 | ₩34,005 | ₩34,233 | +0.67% | 700 |
|---|
| 2025.10.16 | ₩34,420 | ₩34,420 | ₩34,420 | ₩34,420 | 0.00% | 600 |
|---|
| 2025.10.15 | ₩34,513 | ₩34,727 | ₩34,326 | ₩34,366 | -0.43% | 2.3천 |
|---|
| 2025.10.14 | ₩34,259 | ₩34,373 | ₩34,259 | ₩34,293 | +0.10% | 2.4천 |
|---|
| 2025.10.13 | ₩34,099 | ₩34,213 | ₩34,099 | ₩34,213 | +0.33% | 1.3천 |
|---|
| 2025.10.10 | ₩33,965 | ₩34,099 | ₩33,965 | ₩34,099 | +0.39% | 2.1천 |
|---|