시장 데이터를 불러오는 중
전체 종목
PennyMac Mortgage Investment Trust 9.00% Senior Notes due 2030 과거 주가
PennyMac Mortgage Investment Trust 9.00% Senior Notes due 2030 · PMTV · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PennyMac Mortgage Investment Trust 9.00% Senior Notes due 2030 · PMTV · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,476 | ₩33,702 | ₩33,476 | ₩33,622 | +0.44% | 2.6만 |
| 2026.10.08 | ₩33,636 | ₩33,689 | ₩33,329 | ₩33,516 | -0.36% | 4.2만 |
| 2026.10.07 | ₩33,516 | ₩33,636 | ₩33,449 | ₩33,516 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,809 | ₩33,809 | ₩33,449 | ₩33,529 | -0.83% | 5.9만 |
| 2026.10.05 | ₩33,609 | ₩33,763 | ₩33,582 | ₩33,609 | 0.00% | 5만 |
| 2026.10.02 | ₩33,742 | ₩33,836 | ₩33,609 | ₩33,609 | -0.40% | 2.6만 |
| 2026.10.01 | ₩33,769 | ₩33,836 | ₩33,702 | ₩33,729 | -0.12% | 7.4천 |
| 2026.09.30 | ₩33,823 | ₩33,836 | ₩33,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,769 |
| -0.16% |
| 1.4만 |
| 2026.09.29 | ₩33,662 | ₩33,769 | ₩33,662 | ₩33,749 | +0.26% | 2만 |
|---|
| 2026.09.28 | ₩33,756 | ₩33,760 | ₩33,649 | ₩33,649 | -0.32% | 1.6만 |
|---|
| 2026.09.25 | ₩33,829 | ₩33,829 | ₩33,763 | ₩33,783 | -0.14% | 7.5천 |
|---|
| 2026.09.24 | ₩33,796 | ₩33,861 | ₩33,769 | ₩33,812 | +0.05% | 7.5천 |
|---|
| 2026.09.23 | ₩33,836 | ₩33,929 | ₩33,836 | ₩33,883 | +0.14% | 1만 |
|---|
| 2026.09.22 | ₩34,023 | ₩34,023 | ₩33,836 | ₩33,876 | -0.43% | 1.8만 |
|---|
| 2026.09.21 | ₩33,783 | ₩33,949 | ₩33,783 | ₩33,903 | +0.36% | 2.7만 |
|---|
| 2026.09.18 | ₩33,956 | ₩33,956 | ₩33,769 | ₩33,783 | -0.51% | 5.5천 |
|---|
| 2026.09.17 | ₩33,716 | ₩33,983 | ₩33,716 | ₩33,863 | +0.44% | 1.2만 |
|---|
| 2026.09.16 | ₩33,916 | ₩33,936 | ₩33,823 | ₩33,823 | -0.28% | 1.8만 |
|---|
| 2026.09.15 | ₩33,729 | ₩34,027 | ₩33,729 | ₩33,849 | +0.36% | 2만 |
|---|
| 2026.09.14 | ₩33,716 | ₩33,883 | ₩33,716 | ₩33,836 | +0.36% | 4.8천 |
|---|
| 2026.09.11 | ₩33,729 | ₩33,903 | ₩33,729 | ₩33,803 | +0.22% | 7.7천 |
|---|
| 2026.09.10 | ₩33,809 | ₩33,849 | ₩33,729 | ₩33,742 | -0.20% | 1.1만 |
|---|
| 2026.09.09 | ₩33,742 | ₩33,849 | ₩33,689 | ₩33,729 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩33,903 | ₩33,916 | ₩33,649 | ₩33,649 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩33,903 | ₩33,956 | ₩33,903 | ₩33,916 | +0.04% | 3.2천 |
|---|
| 2026.09.03 | ₩33,969 | ₩33,969 | ₩33,903 | ₩33,969 | 0.00% | 3.8천 |
|---|
| 2026.09.02 | ₩33,769 | ₩33,903 | ₩33,769 | ₩33,849 | +0.24% | 7.6천 |
|---|
| 2026.09.01 | ₩33,729 | ₩33,876 | ₩33,702 | ₩33,876 | +0.44% | 6천 |
|---|
| 2026.08.31 | ₩33,729 | ₩33,836 | ₩33,702 | ₩33,729 | 0.00% | 8.4천 |
|---|
| 2026.08.28 | ₩33,742 | ₩33,821 | ₩33,742 | ₩33,756 | +0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩33,783 | ₩33,916 | ₩33,689 | ₩33,742 | -0.12% | 5.9만 |
|---|
| 2026.08.26 | ₩33,716 | ₩33,807 | ₩33,716 | ₩33,783 | +0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩33,809 | ₩33,849 | ₩33,716 | ₩33,716 | -0.28% | 2.4만 |
|---|
| 2026.08.24 | ₩33,783 | ₩33,889 | ₩33,783 | ₩33,876 | +0.28% | 6.4천 |
|---|
| 2026.08.21 | ₩33,716 | ₩33,836 | ₩33,716 | ₩33,769 | +0.16% | 9.8천 |
|---|
| 2026.08.20 | ₩33,929 | ₩33,929 | ₩33,702 | ₩33,769 | -0.47% | 1.7만 |
|---|
| 2026.08.19 | ₩33,923 | ₩33,969 | ₩33,836 | ₩33,929 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩33,889 | ₩33,903 | ₩33,702 | ₩33,836 | -0.16% | 1.1만 |
|---|
| 2026.08.17 | ₩33,876 | ₩33,876 | ₩33,702 | ₩33,702 | -0.51% | 1.3만 |
|---|
| 2026.08.14 | ₩33,702 | ₩33,756 | ₩33,696 | ₩33,702 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩33,569 | ₩33,689 | ₩33,529 | ₩33,662 | +0.28% | 1.8만 |
|---|
| 2026.08.12 | ₩33,529 | ₩33,622 | ₩33,529 | ₩33,542 | +0.04% | 3.9천 |
|---|
| 2026.08.11 | ₩33,529 | ₩33,569 | ₩33,516 | ₩33,529 | 0.00% | 8.5천 |
|---|
| 2026.08.10 | ₩33,576 | ₩33,622 | ₩33,529 | ₩33,556 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,556 | ₩33,596 | ₩33,529 | ₩33,596 | +0.12% | 1.2만 |
|---|
| 2026.08.06 | ₩33,489 | ₩33,556 | ₩33,462 | ₩33,542 | +0.16% | 9.1천 |
|---|
| 2026.08.05 | ₩33,449 | ₩33,501 | ₩33,449 | ₩33,456 | +0.02% | 2.9만 |
|---|
| 2026.08.04 | ₩33,449 | ₩33,476 | ₩33,382 | ₩33,449 | 0.00% | 2만 |
|---|
| 2026.08.03 | ₩33,582 | ₩33,582 | ₩33,409 | ₩33,409 | -0.52% | 4.5만 |
|---|
| 2026.07.31 | ₩33,462 | ₩33,502 | ₩33,369 | ₩33,489 | +0.08% | 4.4만 |
|---|
| 2026.07.30 | ₩33,983 | ₩34,076 | ₩33,983 | ₩34,049 | +0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩34,036 | ₩34,036 | ₩33,969 | ₩34,009 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩34,103 | ₩34,116 | ₩33,956 | ₩34,036 | -0.20% | 1.2만 |
|---|
| 2026.07.27 | ₩34,103 | ₩34,103 | ₩34,036 | ₩34,083 | -0.06% | 8.5천 |
|---|
| 2026.07.24 | ₩33,983 | ₩34,016 | ₩33,969 | ₩34,009 | +0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩34,036 | ₩34,156 | ₩33,969 | ₩34,009 | -0.08% | 2.2만 |
|---|
| 2026.07.22 | ₩34,009 | ₩34,143 | ₩34,009 | ₩34,036 | +0.08% | 3.3만 |
|---|
| 2026.07.21 | ₩34,036 | ₩34,103 | ₩33,996 | ₩34,103 | +0.20% | 1.6만 |
|---|
| 2026.07.20 | ₩34,170 | ₩34,179 | ₩34,023 | ₩34,076 | -0.27% | 1.9만 |
|---|
| 2026.07.17 | ₩34,036 | ₩34,096 | ₩34,036 | ₩34,036 | 0.00% | 7.1천 |
|---|
| 2026.07.16 | ₩34,043 | ₩34,116 | ₩33,996 | ₩34,036 | -0.02% | 6.8천 |
|---|
| 2026.07.15 | ₩33,969 | ₩34,090 | ₩33,969 | ₩34,063 | +0.28% | 4.5천 |
|---|
| 2026.07.14 | ₩34,009 | ₩34,023 | ₩33,943 | ₩33,993 | -0.05% | 1.2만 |
|---|
| 2026.07.13 | ₩33,916 | ₩34,023 | ₩33,916 | ₩33,969 | +0.16% | 5천 |
|---|
| 2026.07.10 | ₩33,849 | ₩33,971 | ₩33,849 | ₩33,969 | +0.35% | 6.5천 |
|---|
| 2026.07.09 | ₩33,881 | ₩33,956 | ₩33,863 | ₩33,909 | +0.08% | 1.5만 |
|---|
| 2026.07.08 | ₩33,849 | ₩33,943 | ₩33,836 | ₩33,903 | +0.16% | 1.5만 |
|---|
| 2026.07.07 | ₩33,809 | ₩33,903 | ₩33,809 | ₩33,836 | +0.08% | 6.3천 |
|---|
| 2026.07.06 | ₩33,702 | ₩33,903 | ₩33,702 | ₩33,876 | +0.51% | 1.8만 |
|---|
| 2026.07.02 | ₩33,689 | ₩33,823 | ₩33,689 | ₩33,796 | +0.32% | 6.2천 |
|---|
| 2026.07.01 | ₩33,582 | ₩33,783 | ₩33,582 | ₩33,729 | +0.44% | 8.5천 |
|---|
| 2026.06.30 | ₩33,742 | ₩33,769 | ₩33,502 | ₩33,556 | -0.55% | 4.7만 |
|---|
| 2026.06.29 | ₩33,649 | ₩33,783 | ₩33,649 | ₩33,702 | +0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩33,769 | ₩33,769 | ₩33,636 | ₩33,662 | -0.32% | 7.8천 |
|---|
| 2026.06.25 | ₩33,763 | ₩33,763 | ₩33,662 | ₩33,662 | -0.30% | 9.1천 |
|---|
| 2026.06.24 | ₩33,702 | ₩33,742 | ₩33,622 | ₩33,702 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩33,702 | ₩33,769 | ₩33,676 | ₩33,702 | 0.00% | 5.2천 |
|---|
| 2026.06.22 | ₩33,889 | ₩33,889 | ₩33,622 | ₩33,622 | -0.79% | 9.5천 |
|---|
| 2026.06.18 | ₩33,823 | ₩33,903 | ₩33,823 | ₩33,836 | +0.04% | 1.1만 |
|---|
| 2026.06.17 | ₩33,823 | ₩33,876 | ₩33,809 | ₩33,856 | +0.10% | 1.5만 |
|---|
| 2026.06.16 | ₩33,769 | ₩33,823 | ₩33,769 | ₩33,823 | +0.16% | 1.2만 |
|---|
| 2026.06.15 | ₩33,529 | ₩33,756 | ₩33,529 | ₩33,702 | +0.52% | 11.2만 |
|---|
| 2026.06.12 | ₩33,596 | ₩33,596 | ₩33,462 | ₩33,489 | -0.32% | 4만 |
|---|
| 2026.06.11 | ₩33,476 | ₩33,562 | ₩33,462 | ₩33,529 | +0.16% | 2.6만 |
|---|
| 2026.06.10 | ₩33,502 | ₩33,609 | ₩33,476 | ₩33,489 | -0.04% | 1.5만 |
|---|
| 2026.06.09 | ₩33,636 | ₩33,649 | ₩33,502 | ₩33,502 | -0.40% | 1.7만 |
|---|
| 2026.06.08 | ₩33,582 | ₩33,676 | ₩33,582 | ₩33,636 | +0.16% | 8.6천 |
|---|
| 2026.06.05 | ₩33,702 | ₩33,716 | ₩33,529 | ₩33,609 | -0.28% | 3만 |
|---|
| 2026.06.04 | ₩33,769 | ₩33,816 | ₩33,636 | ₩33,729 | -0.12% | 1.9만 |
|---|
| 2026.06.03 | ₩33,769 | ₩33,876 | ₩33,769 | ₩33,836 | +0.20% | 7천 |
|---|
| 2026.06.02 | ₩33,702 | ₩33,792 | ₩33,702 | ₩33,783 | +0.24% | 1.5천 |
|---|
| 2026.06.01 | ₩33,702 | ₩33,823 | ₩33,689 | ₩33,783 | +0.24% | 9.2천 |
|---|
| 2026.05.29 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,702 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩33,622 | ₩33,816 | ₩33,612 | ₩33,702 | +0.24% | 1만 |
|---|
| 2026.05.27 | ₩33,702 | ₩33,742 | ₩33,669 | ₩33,742 | +0.12% | 6.9천 |
|---|
| 2026.05.26 | ₩33,649 | ₩33,729 | ₩33,649 | ₩33,716 | +0.20% | 9.6천 |
|---|
| 2026.05.22 | ₩33,636 | ₩33,742 | ₩33,636 | ₩33,677 | +0.12% | 6.9천 |
|---|
| 2026.05.21 | ₩33,582 | ₩33,702 | ₩33,569 | ₩33,662 | +0.24% | 1.1만 |
|---|
| 2026.05.20 | ₩33,569 | ₩33,622 | ₩33,569 | ₩33,609 | +0.12% | 9.9천 |
|---|
| 2026.05.19 | ₩33,809 | ₩33,809 | ₩33,516 | ₩33,516 | -0.87% | 2.4만 |
|---|
| 2026.05.18 | ₩33,689 | ₩33,756 | ₩33,636 | ₩33,662 | -0.08% | 6.5천 |
|---|
| 2026.05.15 | ₩33,649 | ₩33,769 | ₩33,582 | ₩33,582 | -0.20% | 1.9만 |
|---|
| 2026.05.14 | ₩33,689 | ₩33,780 | ₩33,622 | ₩33,676 | -0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩33,729 | ₩33,763 | ₩33,676 | ₩33,742 | +0.04% | 2.4만 |
|---|
| 2026.05.12 | ₩33,729 | ₩33,749 | ₩33,676 | ₩33,676 | -0.16% | 2.9만 |
|---|
| 2026.05.11 | ₩33,769 | ₩33,769 | ₩33,676 | ₩33,729 | -0.12% | 1.9만 |
|---|
| 2026.05.08 | ₩33,636 | ₩33,716 | ₩33,636 | ₩33,676 | +0.12% | 2만 |
|---|
| 2026.05.07 | ₩33,662 | ₩33,689 | ₩33,662 | ₩33,676 | +0.04% | 1.6만 |
|---|
| 2026.05.06 | ₩33,649 | ₩33,756 | ₩33,636 | ₩33,676 | +0.08% | 2.1만 |
|---|
| 2026.05.05 | ₩33,702 | ₩33,702 | ₩33,636 | ₩33,689 | -0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩33,636 | ₩33,689 | ₩33,609 | ₩33,622 | -0.04% | 1.8만 |
|---|
| 2026.05.01 | ₩33,689 | ₩33,702 | ₩33,609 | ₩33,702 | +0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩34,330 | ₩34,343 | ₩34,236 | ₩34,276 | -0.16% | 1.4만 |
|---|
| 2026.04.29 | ₩34,196 | ₩34,303 | ₩34,196 | ₩34,263 | +0.20% | 9.5천 |
|---|
| 2026.04.28 | ₩34,370 | ₩34,370 | ₩34,210 | ₩34,223 | -0.43% | 9.9천 |
|---|
| 2026.04.27 | ₩34,343 | ₩34,370 | ₩34,328 | ₩34,370 | +0.08% | 1.3만 |
|---|
| 2026.04.24 | ₩34,250 | ₩34,330 | ₩34,236 | ₩34,303 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩34,303 | ₩34,356 | ₩34,236 | ₩34,303 | 0.00% | 7.5천 |
|---|
| 2026.04.22 | ₩34,276 | ₩34,290 | ₩34,103 | ₩34,236 | -0.12% | 2.8만 |
|---|
| 2026.04.21 | ₩34,356 | ₩34,356 | ₩34,130 | ₩34,156 | -0.58% | 1만 |
|---|
| 2026.04.20 | ₩34,103 | ₩34,303 | ₩34,103 | ₩34,236 | +0.39% | 1.3만 |
|---|
| 2026.04.17 | ₩34,103 | ₩34,170 | ₩34,049 | ₩34,130 | +0.08% | 3.1만 |
|---|
| 2026.04.16 | ₩33,983 | ₩34,156 | ₩33,983 | ₩34,049 | +0.20% | 1.6만 |
|---|
| 2026.04.15 | ₩33,969 | ₩34,090 | ₩33,969 | ₩33,969 | 0.00% | 5.7만 |
|---|
| 2026.04.14 | ₩34,063 | ₩34,076 | ₩33,957 | ₩33,983 | -0.24% | 2.9만 |
|---|
| 2026.04.13 | ₩33,836 | ₩34,036 | ₩33,836 | ₩33,983 | +0.43% | 2.1만 |
|---|
| 2026.04.10 | ₩33,783 | ₩33,983 | ₩33,769 | ₩33,929 | +0.43% | 1만 |
|---|
| 2026.04.09 | ₩33,769 | ₩33,876 | ₩33,756 | ₩33,783 | +0.04% | 4.6만 |
|---|
| 2026.04.08 | ₩33,900 | ₩33,903 | ₩33,742 | ₩33,796 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩33,649 | ₩33,863 | ₩33,649 | ₩33,769 | +0.36% | 6.3천 |
|---|
| 2026.04.06 | ₩33,636 | ₩33,769 | ₩33,636 | ₩33,716 | +0.24% | 9.2천 |
|---|
| 2026.04.02 | ₩33,636 | ₩33,769 | ₩33,529 | ₩33,702 | +0.20% | 5.8천 |
|---|
| 2026.04.01 | ₩33,556 | ₩33,969 | ₩33,556 | ₩33,702 | +0.44% | 9.2천 |
|---|
| 2026.03.31 | ₩33,476 | ₩33,769 | ₩33,476 | ₩33,556 | +0.24% | 3.6만 |
|---|
| 2026.03.30 | ₩33,582 | ₩33,622 | ₩33,409 | ₩33,502 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩33,435 | ₩33,576 | ₩33,369 | ₩33,395 | -0.12% | 3.4만 |
|---|
| 2026.03.26 | ₩33,462 | ₩33,569 | ₩33,449 | ₩33,462 | 0.00% | 1.1만 |
|---|
| 2026.03.25 | ₩33,516 | ₩33,756 | ₩33,502 | ₩33,502 | -0.04% | 6천 |
|---|
| 2026.03.24 | ₩33,449 | ₩33,689 | ₩33,415 | ₩33,522 | +0.22% | 2만 |
|---|
| 2026.03.23 | ₩33,462 | ₩33,556 | ₩33,369 | ₩33,529 | +0.20% | 4.3만 |
|---|
| 2026.03.20 | ₩33,569 | ₩33,569 | ₩33,449 | ₩33,449 | -0.36% | 3.2만 |
|---|
| 2026.03.19 | ₩33,636 | ₩33,729 | ₩33,596 | ₩33,596 | -0.12% | 4.1만 |
|---|
| 2026.03.18 | ₩33,729 | ₩33,836 | ₩33,676 | ₩33,689 | -0.12% | 1.9만 |
|---|
| 2026.03.17 | ₩33,816 | ₩33,836 | ₩33,742 | ₩33,756 | -0.18% | 3.5만 |
|---|
| 2026.03.16 | ₩33,783 | ₩33,831 | ₩33,769 | ₩33,831 | +0.14% | 8.4천 |
|---|
| 2026.03.13 | ₩33,849 | ₩33,889 | ₩33,823 | ₩33,836 | -0.04% | 4.8천 |
|---|
| 2026.03.12 | ₩33,836 | ₩33,903 | ₩33,796 | ₩33,796 | -0.12% | 8.2천 |
|---|
| 2026.03.11 | ₩33,881 | ₩33,903 | ₩33,809 | ₩33,876 | -0.02% | 1만 |
|---|
| 2026.03.10 | ₩33,903 | ₩33,956 | ₩33,809 | ₩33,907 | +0.01% | 3.3천 |
|---|
| 2026.03.09 | ₩33,823 | ₩33,823 | ₩33,769 | ₩33,783 | -0.12% | 5.8천 |
|---|
| 2026.03.06 | ₩34,096 | ₩34,096 | ₩33,823 | ₩33,936 | -0.47% | 1.5만 |
|---|
| 2026.03.05 | ₩33,836 | ₩34,236 | ₩33,796 | ₩34,143 | +0.91% | 5.1만 |
|---|
| 2026.03.04 | ₩33,783 | ₩33,969 | ₩33,783 | ₩33,969 | +0.55% | 1.1만 |
|---|
| 2026.03.03 | ₩33,903 | ₩33,903 | ₩33,796 | ₩33,863 | -0.12% | 3.2만 |
|---|
| 2026.03.02 | ₩33,996 | ₩34,036 | ₩33,864 | ₩33,896 | -0.29% | 1.9만 |
|---|
| 2026.02.27 | ₩34,076 | ₩34,078 | ₩33,849 | ₩33,876 | -0.59% | 4만 |
|---|
| 2026.02.26 | ₩33,996 | ₩34,103 | ₩33,903 | ₩33,996 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩34,076 | ₩34,076 | ₩33,956 | ₩33,985 | -0.27% | 2.1만 |
|---|
| 2026.02.24 | ₩33,916 | ₩33,996 | ₩33,916 | ₩33,956 | +0.12% | 2.5만 |
|---|
| 2026.02.23 | ₩34,223 | ₩34,223 | ₩33,996 | ₩34,023 | -0.59% | 2.1만 |
|---|
| 2026.02.20 | ₩34,076 | ₩34,234 | ₩34,063 | ₩34,156 | +0.24% | 3만 |
|---|
| 2026.02.19 | ₩33,889 | ₩34,023 | ₩33,836 | ₩33,983 | +0.28% | 5.3만 |
|---|
| 2026.02.18 | ₩33,903 | ₩33,903 | ₩33,828 | ₩33,836 | -0.20% | 3만 |
|---|
| 2026.02.17 | ₩33,849 | ₩33,943 | ₩33,769 | ₩33,943 | +0.28% | 3만 |
|---|
| 2026.02.13 | ₩33,796 | ₩33,849 | ₩33,756 | ₩33,831 | +0.10% | 2.3만 |
|---|
| 2026.02.12 | ₩33,783 | ₩33,836 | ₩33,769 | ₩33,823 | +0.12% | 3.3만 |
|---|
| 2026.02.11 | ₩33,769 | ₩33,783 | ₩33,716 | ₩33,742 | -0.08% | 3.7만 |
|---|
| 2026.02.10 | ₩33,729 | ₩33,809 | ₩33,716 | ₩33,809 | +0.24% | 3만 |
|---|
| 2026.02.09 | ₩33,783 | ₩33,823 | ₩33,636 | ₩33,716 | -0.20% | 3.3만 |
|---|
| 2026.02.06 | ₩33,729 | ₩33,769 | ₩33,689 | ₩33,756 | +0.08% | 1.9만 |
|---|
| 2026.02.05 | ₩33,716 | ₩33,742 | ₩33,609 | ₩33,622 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩33,636 | ₩33,756 | ₩33,636 | ₩33,736 | +0.30% | 1.3만 |
|---|
| 2026.02.03 | ₩33,676 | ₩33,676 | ₩33,609 | ₩33,662 | -0.04% | 2.9만 |
|---|
| 2026.02.02 | ₩33,702 | ₩33,742 | ₩33,649 | ₩33,716 | +0.04% | 1.7만 |
|---|
| 2026.01.30 | ₩33,569 | ₩33,716 | ₩33,569 | ₩33,662 | +0.28% | 10.2만 |
|---|
| 2026.01.29 | ₩34,303 | ₩34,303 | ₩34,198 | ₩34,263 | -0.12% | 2.8만 |
|---|
| 2026.01.28 | ₩34,330 | ₩34,343 | ₩34,203 | ₩34,263 | -0.19% | 3.7만 |
|---|
| 2026.01.27 | ₩34,503 | ₩34,503 | ₩34,236 | ₩34,290 | -0.62% | 3.5만 |
|---|
| 2026.01.26 | ₩34,370 | ₩34,530 | ₩34,250 | ₩34,370 | 0.00% | 2.1만 |
|---|
| 2026.01.23 | ₩34,303 | ₩34,303 | ₩34,267 | ₩34,303 | 0.00% | 1.6만 |
|---|
| 2026.01.22 | ₩34,210 | ₩34,303 | ₩34,210 | ₩34,303 | +0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩34,116 | ₩34,303 | ₩34,116 | ₩34,276 | +0.47% | 1.8만 |
|---|
| 2026.01.20 | ₩34,236 | ₩34,236 | ₩34,063 | ₩34,170 | -0.19% | 5.7만 |
|---|
| 2026.01.16 | ₩34,263 | ₩34,303 | ₩34,183 | ₩34,210 | -0.16% | 2.8만 |
|---|
| 2026.01.15 | ₩34,103 | ₩34,270 | ₩34,103 | ₩34,263 | +0.47% | 3.2만 |
|---|
| 2026.01.14 | ₩34,130 | ₩34,170 | ₩34,090 | ₩34,090 | -0.12% | 1.4만 |
|---|
| 2026.01.13 | ₩34,090 | ₩34,183 | ₩34,090 | ₩34,116 | +0.08% | 1.7만 |
|---|
| 2026.01.12 | ₩34,063 | ₩34,183 | ₩34,063 | ₩34,099 | +0.11% | 1.7만 |
|---|
| 2026.01.09 | ₩34,130 | ₩34,130 | ₩34,049 | ₩34,063 | -0.20% | 7.4만 |
|---|
| 2026.01.08 | ₩34,103 | ₩34,210 | ₩34,096 | ₩34,116 | +0.04% | 4.5만 |
|---|
| 2026.01.07 | ₩34,090 | ₩34,156 | ₩34,090 | ₩34,156 | +0.20% | 2천 |
|---|
| 2026.01.06 | ₩34,116 | ₩34,172 | ₩34,090 | ₩34,090 | -0.08% | 1.2만 |
|---|
| 2026.01.05 | ₩34,250 | ₩34,343 | ₩34,021 | ₩34,116 | -0.39% | 6.5만 |
|---|
| 2026.01.02 | ₩34,330 | ₩34,370 | ₩34,170 | ₩34,223 | -0.31% | 2만 |
|---|
| 2025.12.31 | ₩34,343 | ₩34,370 | ₩34,299 | ₩34,316 | -0.08% | 6.8천 |
|---|
| 2025.12.30 | ₩34,370 | ₩34,370 | ₩34,250 | ₩34,343 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩34,276 | ₩34,356 | ₩34,236 | ₩34,356 | +0.23% | 7.9천 |
|---|
| 2025.12.26 | ₩34,250 | ₩34,383 | ₩34,250 | ₩34,383 | +0.39% | 1.9천 |
|---|
| 2025.12.24 | ₩34,303 | ₩34,370 | ₩34,288 | ₩34,370 | +0.19% | 2.6천 |
|---|
| 2025.12.23 | ₩34,308 | ₩34,370 | ₩34,236 | ₩34,250 | -0.17% | 1만 |
|---|
| 2025.12.22 | ₩34,236 | ₩34,370 | ₩34,236 | ₩34,370 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩34,090 | ₩34,276 | ₩34,060 | ₩34,223 | +0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩34,136 | ₩34,236 | ₩34,103 | ₩34,196 | +0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩34,103 | ₩34,170 | ₩34,103 | ₩34,103 | 0.00% | 8.3천 |
|---|
| 2025.12.16 | ₩34,049 | ₩34,196 | ₩34,049 | ₩34,103 | +0.16% | 9.5천 |
|---|
| 2025.12.15 | ₩34,037 | ₩34,103 | ₩33,983 | ₩34,049 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩33,969 | ₩34,103 | ₩33,916 | ₩34,036 | +0.20% | 7.3만 |
|---|
| 2025.12.11 | ₩33,976 | ₩34,090 | ₩33,976 | ₩34,090 | +0.33% | 6천 |
|---|
| 2025.12.10 | ₩33,969 | ₩34,036 | ₩33,916 | ₩33,916 | -0.16% | 8.6천 |
|---|
| 2025.12.09 | ₩34,036 | ₩34,136 | ₩33,916 | ₩33,969 | -0.20% | 1.4만 |
|---|
| 2025.12.08 | ₩34,036 | ₩34,132 | ₩34,036 | ₩34,036 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩34,036 | ₩34,103 | ₩34,009 | ₩34,049 | +0.04% | 7.5천 |
|---|
| 2025.12.04 | ₩33,969 | ₩34,023 | ₩33,943 | ₩34,023 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩34,023 | ₩34,039 | ₩33,916 | ₩33,969 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩33,969 | ₩34,009 | ₩33,943 | ₩33,983 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩33,876 | ₩33,969 | ₩33,876 | ₩33,969 | +0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩33,833 | ₩33,903 | ₩33,833 | ₩33,849 | +0.05% | 1.4만 |
|---|
| 2025.11.26 | ₩33,836 | ₩33,903 | ₩33,769 | ₩33,836 | 0.00% | 2.4만 |
|---|
| 2025.11.25 | ₩33,903 | ₩33,903 | ₩33,803 | ₩33,863 | -0.12% | 1.2만 |
|---|
| 2025.11.24 | ₩33,827 | ₩33,903 | ₩33,769 | ₩33,903 | +0.22% | 1만 |
|---|
| 2025.11.21 | ₩33,689 | ₩33,843 | ₩33,689 | ₩33,843 | +0.46% | 1.2만 |
|---|
| 2025.11.20 | ₩33,823 | ₩33,903 | ₩33,569 | ₩33,740 | -0.24% | 4.3만 |
|---|
| 2025.11.19 | ₩33,849 | ₩33,893 | ₩33,769 | ₩33,836 | -0.04% | 8.8천 |
|---|
| 2025.11.18 | ₩33,903 | ₩33,903 | ₩33,744 | ₩33,865 | -0.11% | 1.5만 |
|---|
| 2025.11.17 | ₩33,836 | ₩33,836 | ₩33,769 | ₩33,809 | -0.08% | 2만 |
|---|
| 2025.11.14 | ₩33,876 | ₩33,916 | ₩33,769 | ₩33,823 | -0.16% | 8.6천 |
|---|
| 2025.11.13 | ₩33,836 | ₩33,956 | ₩33,823 | ₩33,823 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩33,903 | ₩33,903 | ₩33,771 | ₩33,849 | -0.16% | 1.6만 |
|---|
| 2025.11.11 | ₩33,836 | ₩33,916 | ₩33,799 | ₩33,916 | +0.24% | 5.6천 |
|---|
| 2025.11.10 | ₩33,903 | ₩33,956 | ₩33,769 | ₩33,836 | -0.20% | 1.9만 |
|---|
| 2025.11.07 | ₩33,799 | ₩33,817 | ₩33,742 | ₩33,769 | -0.09% | 2만 |
|---|
| 2025.11.06 | ₩33,903 | ₩33,936 | ₩33,796 | ₩33,796 | -0.31% | 7.9천 |
|---|
| 2025.11.05 | ₩33,969 | ₩33,969 | ₩33,823 | ₩33,889 | -0.24% | 7.4천 |
|---|
| 2025.11.04 | ₩33,769 | ₩33,984 | ₩33,769 | ₩33,943 | +0.51% | 4.1천 |
|---|
| 2025.11.03 | ₩33,903 | ₩34,063 | ₩33,785 | ₩33,903 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩33,716 | ₩33,769 | ₩33,649 | ₩33,769 | +0.16% | 2만 |
|---|
| 2025.10.30 | ₩34,370 | ₩34,370 | ₩34,303 | ₩34,338 | -0.09% | 4.6천 |
|---|
| 2025.10.29 | ₩34,356 | ₩34,370 | ₩34,312 | ₩34,370 | +0.04% | 1만 |
|---|
| 2025.10.28 | ₩34,303 | ₩34,356 | ₩34,290 | ₩34,330 | +0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩34,437 | ₩34,437 | ₩34,215 | ₩34,250 | -0.54% | 1.8만 |
|---|
| 2025.10.24 | ₩34,370 | ₩34,370 | ₩34,286 | ₩34,370 | 0.00% | 2만 |
|---|
| 2025.10.23 | ₩34,210 | ₩34,397 | ₩34,196 | ₩34,370 | +0.47% | 1.7만 |
|---|
| 2025.10.22 | ₩34,183 | ₩34,236 | ₩34,147 | ₩34,236 | +0.16% | 2.7만 |
|---|
| 2025.10.21 | ₩34,256 | ₩34,263 | ₩34,063 | ₩34,103 | -0.45% | 5.7만 |
|---|
| 2025.10.20 | ₩34,250 | ₩34,250 | ₩34,187 | ₩34,242 | -0.02% | 1.3만 |
|---|
| 2025.10.17 | ₩34,170 | ₩34,236 | ₩34,049 | ₩34,183 | +0.04% | 2.4만 |
|---|
| 2025.10.16 | ₩34,130 | ₩34,223 | ₩34,103 | ₩34,170 | +0.12% | 2.1만 |
|---|
| 2025.10.15 | ₩34,076 | ₩34,223 | ₩34,076 | ₩34,103 | +0.08% | 7.1천 |
|---|
| 2025.10.14 | ₩34,103 | ₩34,143 | ₩33,996 | ₩34,076 | -0.08% | 1.7만 |
|---|
| 2025.10.13 | ₩34,090 | ₩34,223 | ₩34,023 | ₩34,023 | -0.20% | 3만 |
|---|
| 2025.10.10 | ₩34,183 | ₩34,183 | ₩33,909 | ₩34,116 | -0.20% | 2.9만 |
|---|