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 | ₩33,506 | ₩33,733 | ₩33,506 | ₩33,653 | +0.44% | 2.6만 |
| 2026.10.08 | ₩33,667 | ₩33,720 | ₩33,359 | ₩33,546 | -0.36% | 4.2만 |
| 2026.10.07 | ₩33,546 | ₩33,667 | ₩33,480 | ₩33,546 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,840 | ₩33,840 | ₩33,480 | ₩33,560 | -0.83% | 5.9만 |
| 2026.10.05 | ₩33,640 | ₩33,794 | ₩33,613 | ₩33,640 | 0.00% | 5만 |
| 2026.10.02 | ₩33,774 | ₩33,867 | ₩33,640 | ₩33,640 | -0.40% | 2.6만 |
| 2026.10.01 | ₩33,800 | ₩33,867 | ₩33,733 | ₩33,760 | -0.12% | 7.4천 |
| 2026.09.30 | ₩33,854 | ₩33,867 | ₩33,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,800 |
| -0.16% |
| 1.4만 |
| 2026.09.29 | ₩33,693 | ₩33,800 | ₩33,693 | ₩33,780 | +0.26% | 2만 |
|---|
| 2026.09.28 | ₩33,787 | ₩33,791 | ₩33,680 | ₩33,680 | -0.32% | 1.6만 |
|---|
| 2026.09.25 | ₩33,860 | ₩33,860 | ₩33,794 | ₩33,814 | -0.14% | 7.5천 |
|---|
| 2026.09.24 | ₩33,827 | ₩33,892 | ₩33,800 | ₩33,843 | +0.05% | 7.5천 |
|---|
| 2026.09.23 | ₩33,867 | ₩33,961 | ₩33,867 | ₩33,914 | +0.14% | 1만 |
|---|
| 2026.09.22 | ₩34,054 | ₩34,054 | ₩33,867 | ₩33,907 | -0.43% | 1.8만 |
|---|
| 2026.09.21 | ₩33,814 | ₩33,981 | ₩33,814 | ₩33,934 | +0.36% | 2.7만 |
|---|
| 2026.09.18 | ₩33,987 | ₩33,987 | ₩33,800 | ₩33,814 | -0.51% | 5.5천 |
|---|
| 2026.09.17 | ₩33,747 | ₩34,014 | ₩33,747 | ₩33,894 | +0.44% | 1.2만 |
|---|
| 2026.09.16 | ₩33,947 | ₩33,967 | ₩33,854 | ₩33,854 | -0.28% | 1.8만 |
|---|
| 2026.09.15 | ₩33,760 | ₩34,058 | ₩33,760 | ₩33,880 | +0.36% | 2만 |
|---|
| 2026.09.14 | ₩33,747 | ₩33,914 | ₩33,747 | ₩33,867 | +0.36% | 4.8천 |
|---|
| 2026.09.11 | ₩33,760 | ₩33,934 | ₩33,760 | ₩33,834 | +0.22% | 7.7천 |
|---|
| 2026.09.10 | ₩33,840 | ₩33,880 | ₩33,760 | ₩33,774 | -0.20% | 1.1만 |
|---|
| 2026.09.09 | ₩33,774 | ₩33,880 | ₩33,720 | ₩33,760 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩33,934 | ₩33,947 | ₩33,680 | ₩33,680 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩33,934 | ₩33,987 | ₩33,934 | ₩33,947 | +0.04% | 3.2천 |
|---|
| 2026.09.03 | ₩34,001 | ₩34,001 | ₩33,934 | ₩34,001 | 0.00% | 3.8천 |
|---|
| 2026.09.02 | ₩33,800 | ₩33,934 | ₩33,800 | ₩33,880 | +0.24% | 7.6천 |
|---|
| 2026.09.01 | ₩33,760 | ₩33,907 | ₩33,733 | ₩33,907 | +0.44% | 6천 |
|---|
| 2026.08.31 | ₩33,760 | ₩33,867 | ₩33,733 | ₩33,760 | 0.00% | 8.4천 |
|---|
| 2026.08.28 | ₩33,774 | ₩33,852 | ₩33,774 | ₩33,787 | +0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩33,814 | ₩33,947 | ₩33,720 | ₩33,774 | -0.12% | 5.9만 |
|---|
| 2026.08.26 | ₩33,747 | ₩33,838 | ₩33,747 | ₩33,814 | +0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩33,840 | ₩33,880 | ₩33,747 | ₩33,747 | -0.28% | 2.4만 |
|---|
| 2026.08.24 | ₩33,814 | ₩33,921 | ₩33,814 | ₩33,907 | +0.28% | 6.4천 |
|---|
| 2026.08.21 | ₩33,747 | ₩33,867 | ₩33,747 | ₩33,800 | +0.16% | 9.8천 |
|---|
| 2026.08.20 | ₩33,961 | ₩33,961 | ₩33,733 | ₩33,800 | -0.47% | 1.7만 |
|---|
| 2026.08.19 | ₩33,954 | ₩34,001 | ₩33,867 | ₩33,961 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩33,921 | ₩33,934 | ₩33,733 | ₩33,867 | -0.16% | 1.1만 |
|---|
| 2026.08.17 | ₩33,907 | ₩33,907 | ₩33,733 | ₩33,733 | -0.51% | 1.3만 |
|---|
| 2026.08.14 | ₩33,733 | ₩33,787 | ₩33,727 | ₩33,733 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩33,600 | ₩33,720 | ₩33,560 | ₩33,693 | +0.28% | 1.8만 |
|---|
| 2026.08.12 | ₩33,560 | ₩33,653 | ₩33,560 | ₩33,573 | +0.04% | 3.9천 |
|---|
| 2026.08.11 | ₩33,560 | ₩33,600 | ₩33,546 | ₩33,560 | 0.00% | 8.5천 |
|---|
| 2026.08.10 | ₩33,607 | ₩33,653 | ₩33,560 | ₩33,587 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,587 | ₩33,627 | ₩33,560 | ₩33,627 | +0.12% | 1.2만 |
|---|
| 2026.08.06 | ₩33,520 | ₩33,587 | ₩33,493 | ₩33,573 | +0.16% | 9.1천 |
|---|
| 2026.08.05 | ₩33,480 | ₩33,532 | ₩33,480 | ₩33,486 | +0.02% | 2.9만 |
|---|
| 2026.08.04 | ₩33,480 | ₩33,506 | ₩33,413 | ₩33,480 | 0.00% | 2만 |
|---|
| 2026.08.03 | ₩33,613 | ₩33,613 | ₩33,440 | ₩33,440 | -0.52% | 4.5만 |
|---|
| 2026.07.31 | ₩33,493 | ₩33,533 | ₩33,400 | ₩33,520 | +0.08% | 4.4만 |
|---|
| 2026.07.30 | ₩34,014 | ₩34,108 | ₩34,014 | ₩34,081 | +0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩34,067 | ₩34,067 | ₩34,001 | ₩34,041 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩34,134 | ₩34,148 | ₩33,987 | ₩34,067 | -0.20% | 1.2만 |
|---|
| 2026.07.27 | ₩34,134 | ₩34,134 | ₩34,067 | ₩34,114 | -0.06% | 8.5천 |
|---|
| 2026.07.24 | ₩34,014 | ₩34,047 | ₩34,001 | ₩34,041 | +0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩34,067 | ₩34,188 | ₩34,001 | ₩34,041 | -0.08% | 2.2만 |
|---|
| 2026.07.22 | ₩34,041 | ₩34,174 | ₩34,041 | ₩34,067 | +0.08% | 3.3만 |
|---|
| 2026.07.21 | ₩34,067 | ₩34,134 | ₩34,027 | ₩34,134 | +0.20% | 1.6만 |
|---|
| 2026.07.20 | ₩34,201 | ₩34,210 | ₩34,054 | ₩34,108 | -0.27% | 1.9만 |
|---|
| 2026.07.17 | ₩34,067 | ₩34,128 | ₩34,067 | ₩34,067 | 0.00% | 7.1천 |
|---|
| 2026.07.16 | ₩34,074 | ₩34,148 | ₩34,027 | ₩34,067 | -0.02% | 6.8천 |
|---|
| 2026.07.15 | ₩34,001 | ₩34,121 | ₩34,001 | ₩34,094 | +0.28% | 4.5천 |
|---|
| 2026.07.14 | ₩34,041 | ₩34,054 | ₩33,974 | ₩34,025 | -0.05% | 1.2만 |
|---|
| 2026.07.13 | ₩33,947 | ₩34,054 | ₩33,947 | ₩34,001 | +0.16% | 5천 |
|---|
| 2026.07.10 | ₩33,880 | ₩34,002 | ₩33,880 | ₩34,001 | +0.35% | 6.5천 |
|---|
| 2026.07.09 | ₩33,913 | ₩33,987 | ₩33,894 | ₩33,941 | +0.08% | 1.5만 |
|---|
| 2026.07.08 | ₩33,880 | ₩33,974 | ₩33,867 | ₩33,934 | +0.16% | 1.5만 |
|---|
| 2026.07.07 | ₩33,840 | ₩33,934 | ₩33,840 | ₩33,867 | +0.08% | 6.3천 |
|---|
| 2026.07.06 | ₩33,733 | ₩33,934 | ₩33,733 | ₩33,907 | +0.51% | 1.8만 |
|---|
| 2026.07.02 | ₩33,720 | ₩33,854 | ₩33,720 | ₩33,827 | +0.32% | 6.2천 |
|---|
| 2026.07.01 | ₩33,613 | ₩33,814 | ₩33,613 | ₩33,760 | +0.44% | 8.5천 |
|---|
| 2026.06.30 | ₩33,774 | ₩33,800 | ₩33,533 | ₩33,587 | -0.55% | 4.7만 |
|---|
| 2026.06.29 | ₩33,680 | ₩33,814 | ₩33,680 | ₩33,733 | +0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩33,800 | ₩33,800 | ₩33,667 | ₩33,693 | -0.32% | 7.8천 |
|---|
| 2026.06.25 | ₩33,794 | ₩33,794 | ₩33,693 | ₩33,693 | -0.30% | 9.1천 |
|---|
| 2026.06.24 | ₩33,733 | ₩33,774 | ₩33,653 | ₩33,733 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩33,733 | ₩33,800 | ₩33,707 | ₩33,733 | 0.00% | 5.2천 |
|---|
| 2026.06.22 | ₩33,921 | ₩33,921 | ₩33,653 | ₩33,653 | -0.79% | 9.5천 |
|---|
| 2026.06.18 | ₩33,854 | ₩33,934 | ₩33,854 | ₩33,867 | +0.04% | 1.1만 |
|---|
| 2026.06.17 | ₩33,854 | ₩33,907 | ₩33,840 | ₩33,887 | +0.10% | 1.5만 |
|---|
| 2026.06.16 | ₩33,800 | ₩33,854 | ₩33,800 | ₩33,854 | +0.16% | 1.2만 |
|---|
| 2026.06.15 | ₩33,560 | ₩33,787 | ₩33,560 | ₩33,733 | +0.52% | 11.2만 |
|---|
| 2026.06.12 | ₩33,627 | ₩33,627 | ₩33,493 | ₩33,520 | -0.32% | 4만 |
|---|
| 2026.06.11 | ₩33,506 | ₩33,593 | ₩33,493 | ₩33,560 | +0.16% | 2.6만 |
|---|
| 2026.06.10 | ₩33,533 | ₩33,640 | ₩33,506 | ₩33,520 | -0.04% | 1.5만 |
|---|
| 2026.06.09 | ₩33,667 | ₩33,680 | ₩33,533 | ₩33,533 | -0.40% | 1.7만 |
|---|
| 2026.06.08 | ₩33,613 | ₩33,707 | ₩33,613 | ₩33,667 | +0.16% | 8.6천 |
|---|
| 2026.06.05 | ₩33,733 | ₩33,747 | ₩33,560 | ₩33,640 | -0.28% | 3만 |
|---|
| 2026.06.04 | ₩33,800 | ₩33,847 | ₩33,667 | ₩33,760 | -0.12% | 1.9만 |
|---|
| 2026.06.03 | ₩33,800 | ₩33,907 | ₩33,800 | ₩33,867 | +0.20% | 7천 |
|---|
| 2026.06.02 | ₩33,733 | ₩33,823 | ₩33,733 | ₩33,814 | +0.24% | 1.5천 |
|---|
| 2026.06.01 | ₩33,733 | ₩33,854 | ₩33,720 | ₩33,814 | +0.24% | 9.2천 |
|---|
| 2026.05.29 | ₩33,733 | ₩33,800 | ₩33,733 | ₩33,733 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩33,653 | ₩33,847 | ₩33,643 | ₩33,733 | +0.24% | 1만 |
|---|
| 2026.05.27 | ₩33,733 | ₩33,774 | ₩33,700 | ₩33,774 | +0.12% | 6.9천 |
|---|
| 2026.05.26 | ₩33,680 | ₩33,760 | ₩33,680 | ₩33,747 | +0.20% | 9.6천 |
|---|
| 2026.05.22 | ₩33,667 | ₩33,774 | ₩33,667 | ₩33,708 | +0.12% | 6.9천 |
|---|
| 2026.05.21 | ₩33,613 | ₩33,733 | ₩33,600 | ₩33,693 | +0.24% | 1.1만 |
|---|
| 2026.05.20 | ₩33,600 | ₩33,653 | ₩33,600 | ₩33,640 | +0.12% | 9.9천 |
|---|
| 2026.05.19 | ₩33,840 | ₩33,840 | ₩33,546 | ₩33,546 | -0.87% | 2.4만 |
|---|
| 2026.05.18 | ₩33,720 | ₩33,787 | ₩33,667 | ₩33,693 | -0.08% | 6.5천 |
|---|
| 2026.05.15 | ₩33,680 | ₩33,800 | ₩33,613 | ₩33,613 | -0.20% | 1.9만 |
|---|
| 2026.05.14 | ₩33,720 | ₩33,811 | ₩33,653 | ₩33,707 | -0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩33,760 | ₩33,794 | ₩33,707 | ₩33,774 | +0.04% | 2.4만 |
|---|
| 2026.05.12 | ₩33,760 | ₩33,780 | ₩33,707 | ₩33,707 | -0.16% | 2.9만 |
|---|
| 2026.05.11 | ₩33,800 | ₩33,800 | ₩33,707 | ₩33,760 | -0.12% | 1.9만 |
|---|
| 2026.05.08 | ₩33,667 | ₩33,747 | ₩33,667 | ₩33,707 | +0.12% | 2만 |
|---|
| 2026.05.07 | ₩33,693 | ₩33,720 | ₩33,693 | ₩33,707 | +0.04% | 1.6만 |
|---|
| 2026.05.06 | ₩33,680 | ₩33,787 | ₩33,667 | ₩33,707 | +0.08% | 2.1만 |
|---|
| 2026.05.05 | ₩33,733 | ₩33,733 | ₩33,667 | ₩33,720 | -0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩33,667 | ₩33,720 | ₩33,640 | ₩33,653 | -0.04% | 1.8만 |
|---|
| 2026.05.01 | ₩33,720 | ₩33,733 | ₩33,640 | ₩33,733 | +0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩34,361 | ₩34,375 | ₩34,268 | ₩34,308 | -0.16% | 1.4만 |
|---|
| 2026.04.29 | ₩34,228 | ₩34,335 | ₩34,228 | ₩34,295 | +0.20% | 9.5천 |
|---|
| 2026.04.28 | ₩34,401 | ₩34,401 | ₩34,241 | ₩34,255 | -0.43% | 9.9천 |
|---|
| 2026.04.27 | ₩34,375 | ₩34,401 | ₩34,360 | ₩34,401 | +0.08% | 1.3만 |
|---|
| 2026.04.24 | ₩34,281 | ₩34,361 | ₩34,268 | ₩34,335 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩34,335 | ₩34,388 | ₩34,268 | ₩34,335 | 0.00% | 7.5천 |
|---|
| 2026.04.22 | ₩34,308 | ₩34,321 | ₩34,134 | ₩34,268 | -0.12% | 2.8만 |
|---|
| 2026.04.21 | ₩34,388 | ₩34,388 | ₩34,161 | ₩34,188 | -0.58% | 1만 |
|---|
| 2026.04.20 | ₩34,134 | ₩34,335 | ₩34,134 | ₩34,268 | +0.39% | 1.3만 |
|---|
| 2026.04.17 | ₩34,134 | ₩34,201 | ₩34,081 | ₩34,161 | +0.08% | 3.1만 |
|---|
| 2026.04.16 | ₩34,014 | ₩34,188 | ₩34,014 | ₩34,081 | +0.20% | 1.6만 |
|---|
| 2026.04.15 | ₩34,001 | ₩34,121 | ₩34,001 | ₩34,001 | 0.00% | 5.7만 |
|---|
| 2026.04.14 | ₩34,094 | ₩34,108 | ₩33,989 | ₩34,014 | -0.24% | 2.9만 |
|---|
| 2026.04.13 | ₩33,867 | ₩34,067 | ₩33,867 | ₩34,014 | +0.43% | 2.1만 |
|---|
| 2026.04.10 | ₩33,814 | ₩34,014 | ₩33,800 | ₩33,961 | +0.43% | 1만 |
|---|
| 2026.04.09 | ₩33,800 | ₩33,907 | ₩33,787 | ₩33,814 | +0.04% | 4.6만 |
|---|
| 2026.04.08 | ₩33,931 | ₩33,934 | ₩33,774 | ₩33,827 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩33,680 | ₩33,894 | ₩33,680 | ₩33,800 | +0.36% | 6.3천 |
|---|
| 2026.04.06 | ₩33,667 | ₩33,800 | ₩33,667 | ₩33,747 | +0.24% | 9.2천 |
|---|
| 2026.04.02 | ₩33,667 | ₩33,800 | ₩33,560 | ₩33,733 | +0.20% | 5.8천 |
|---|
| 2026.04.01 | ₩33,587 | ₩34,001 | ₩33,587 | ₩33,733 | +0.44% | 9.2천 |
|---|
| 2026.03.31 | ₩33,506 | ₩33,800 | ₩33,506 | ₩33,587 | +0.24% | 3.6만 |
|---|
| 2026.03.30 | ₩33,613 | ₩33,653 | ₩33,440 | ₩33,533 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩33,466 | ₩33,607 | ₩33,400 | ₩33,426 | -0.12% | 3.4만 |
|---|
| 2026.03.26 | ₩33,493 | ₩33,600 | ₩33,480 | ₩33,493 | 0.00% | 1.1만 |
|---|
| 2026.03.25 | ₩33,546 | ₩33,787 | ₩33,533 | ₩33,533 | -0.04% | 6천 |
|---|
| 2026.03.24 | ₩33,480 | ₩33,720 | ₩33,446 | ₩33,553 | +0.22% | 2만 |
|---|
| 2026.03.23 | ₩33,493 | ₩33,587 | ₩33,400 | ₩33,560 | +0.20% | 4.3만 |
|---|
| 2026.03.20 | ₩33,600 | ₩33,600 | ₩33,480 | ₩33,480 | -0.36% | 3.2만 |
|---|
| 2026.03.19 | ₩33,667 | ₩33,760 | ₩33,627 | ₩33,627 | -0.12% | 4.1만 |
|---|
| 2026.03.18 | ₩33,760 | ₩33,867 | ₩33,707 | ₩33,720 | -0.12% | 1.9만 |
|---|
| 2026.03.17 | ₩33,847 | ₩33,867 | ₩33,774 | ₩33,787 | -0.18% | 3.5만 |
|---|
| 2026.03.16 | ₩33,814 | ₩33,862 | ₩33,800 | ₩33,862 | +0.14% | 8.4천 |
|---|
| 2026.03.13 | ₩33,880 | ₩33,921 | ₩33,854 | ₩33,867 | -0.04% | 4.8천 |
|---|
| 2026.03.12 | ₩33,867 | ₩33,934 | ₩33,827 | ₩33,827 | -0.12% | 8.2천 |
|---|
| 2026.03.11 | ₩33,913 | ₩33,934 | ₩33,840 | ₩33,907 | -0.02% | 1만 |
|---|
| 2026.03.10 | ₩33,934 | ₩33,987 | ₩33,840 | ₩33,938 | +0.01% | 3.3천 |
|---|
| 2026.03.09 | ₩33,854 | ₩33,854 | ₩33,800 | ₩33,814 | -0.12% | 5.8천 |
|---|
| 2026.03.06 | ₩34,128 | ₩34,128 | ₩33,854 | ₩33,967 | -0.47% | 1.5만 |
|---|
| 2026.03.05 | ₩33,867 | ₩34,268 | ₩33,827 | ₩34,174 | +0.91% | 5.1만 |
|---|
| 2026.03.04 | ₩33,814 | ₩34,001 | ₩33,814 | ₩34,001 | +0.55% | 1.1만 |
|---|
| 2026.03.03 | ₩33,934 | ₩33,934 | ₩33,827 | ₩33,894 | -0.12% | 3.2만 |
|---|
| 2026.03.02 | ₩34,027 | ₩34,067 | ₩33,895 | ₩33,927 | -0.29% | 1.9만 |
|---|
| 2026.02.27 | ₩34,108 | ₩34,109 | ₩33,880 | ₩33,907 | -0.59% | 4만 |
|---|
| 2026.02.26 | ₩34,027 | ₩34,134 | ₩33,934 | ₩34,027 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩34,108 | ₩34,108 | ₩33,987 | ₩34,017 | -0.27% | 2.1만 |
|---|
| 2026.02.24 | ₩33,947 | ₩34,027 | ₩33,947 | ₩33,987 | +0.12% | 2.5만 |
|---|
| 2026.02.23 | ₩34,255 | ₩34,255 | ₩34,027 | ₩34,054 | -0.59% | 2.1만 |
|---|
| 2026.02.20 | ₩34,108 | ₩34,265 | ₩34,094 | ₩34,188 | +0.24% | 3만 |
|---|
| 2026.02.19 | ₩33,921 | ₩34,054 | ₩33,867 | ₩34,014 | +0.28% | 5.3만 |
|---|
| 2026.02.18 | ₩33,934 | ₩33,934 | ₩33,859 | ₩33,867 | -0.20% | 3만 |
|---|
| 2026.02.17 | ₩33,880 | ₩33,974 | ₩33,800 | ₩33,974 | +0.28% | 3만 |
|---|
| 2026.02.13 | ₩33,827 | ₩33,880 | ₩33,787 | ₩33,862 | +0.10% | 2.3만 |
|---|
| 2026.02.12 | ₩33,814 | ₩33,867 | ₩33,800 | ₩33,854 | +0.12% | 3.3만 |
|---|
| 2026.02.11 | ₩33,800 | ₩33,814 | ₩33,747 | ₩33,774 | -0.08% | 3.7만 |
|---|
| 2026.02.10 | ₩33,760 | ₩33,840 | ₩33,747 | ₩33,840 | +0.24% | 3만 |
|---|
| 2026.02.09 | ₩33,814 | ₩33,854 | ₩33,667 | ₩33,747 | -0.20% | 3.3만 |
|---|
| 2026.02.06 | ₩33,760 | ₩33,800 | ₩33,720 | ₩33,787 | +0.08% | 1.9만 |
|---|
| 2026.02.05 | ₩33,747 | ₩33,774 | ₩33,640 | ₩33,653 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩33,667 | ₩33,787 | ₩33,667 | ₩33,767 | +0.30% | 1.3만 |
|---|
| 2026.02.03 | ₩33,707 | ₩33,707 | ₩33,640 | ₩33,693 | -0.04% | 2.9만 |
|---|
| 2026.02.02 | ₩33,733 | ₩33,774 | ₩33,680 | ₩33,747 | +0.04% | 1.7만 |
|---|
| 2026.01.30 | ₩33,600 | ₩33,747 | ₩33,600 | ₩33,693 | +0.28% | 10.2만 |
|---|
| 2026.01.29 | ₩34,335 | ₩34,335 | ₩34,229 | ₩34,295 | -0.12% | 2.8만 |
|---|
| 2026.01.28 | ₩34,361 | ₩34,375 | ₩34,234 | ₩34,295 | -0.19% | 3.7만 |
|---|
| 2026.01.27 | ₩34,535 | ₩34,535 | ₩34,268 | ₩34,321 | -0.62% | 3.5만 |
|---|
| 2026.01.26 | ₩34,401 | ₩34,562 | ₩34,281 | ₩34,401 | 0.00% | 2.1만 |
|---|
| 2026.01.23 | ₩34,335 | ₩34,335 | ₩34,299 | ₩34,335 | 0.00% | 1.6만 |
|---|
| 2026.01.22 | ₩34,241 | ₩34,335 | ₩34,241 | ₩34,335 | +0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩34,148 | ₩34,335 | ₩34,148 | ₩34,308 | +0.47% | 1.8만 |
|---|
| 2026.01.20 | ₩34,268 | ₩34,268 | ₩34,094 | ₩34,201 | -0.19% | 5.7만 |
|---|
| 2026.01.16 | ₩34,295 | ₩34,335 | ₩34,214 | ₩34,241 | -0.16% | 2.8만 |
|---|
| 2026.01.15 | ₩34,134 | ₩34,301 | ₩34,134 | ₩34,295 | +0.47% | 3.2만 |
|---|
| 2026.01.14 | ₩34,161 | ₩34,201 | ₩34,121 | ₩34,121 | -0.12% | 1.4만 |
|---|
| 2026.01.13 | ₩34,121 | ₩34,214 | ₩34,121 | ₩34,148 | +0.08% | 1.7만 |
|---|
| 2026.01.12 | ₩34,094 | ₩34,214 | ₩34,094 | ₩34,130 | +0.11% | 1.7만 |
|---|
| 2026.01.09 | ₩34,161 | ₩34,161 | ₩34,081 | ₩34,094 | -0.20% | 7.4만 |
|---|
| 2026.01.08 | ₩34,134 | ₩34,241 | ₩34,128 | ₩34,148 | +0.04% | 4.5만 |
|---|
| 2026.01.07 | ₩34,121 | ₩34,188 | ₩34,121 | ₩34,188 | +0.20% | 2천 |
|---|
| 2026.01.06 | ₩34,148 | ₩34,204 | ₩34,121 | ₩34,121 | -0.08% | 1.2만 |
|---|
| 2026.01.05 | ₩34,281 | ₩34,375 | ₩34,053 | ₩34,148 | -0.39% | 6.5만 |
|---|
| 2026.01.02 | ₩34,361 | ₩34,401 | ₩34,201 | ₩34,255 | -0.31% | 2만 |
|---|
| 2025.12.31 | ₩34,375 | ₩34,401 | ₩34,331 | ₩34,348 | -0.08% | 6.8천 |
|---|
| 2025.12.30 | ₩34,401 | ₩34,401 | ₩34,281 | ₩34,375 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩34,308 | ₩34,388 | ₩34,268 | ₩34,388 | +0.23% | 7.9천 |
|---|
| 2025.12.26 | ₩34,281 | ₩34,415 | ₩34,281 | ₩34,415 | +0.39% | 1.9천 |
|---|
| 2025.12.24 | ₩34,335 | ₩34,401 | ₩34,320 | ₩34,401 | +0.19% | 2.6천 |
|---|
| 2025.12.23 | ₩34,340 | ₩34,401 | ₩34,268 | ₩34,281 | -0.17% | 1만 |
|---|
| 2025.12.22 | ₩34,268 | ₩34,401 | ₩34,268 | ₩34,401 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩34,121 | ₩34,308 | ₩34,092 | ₩34,255 | +0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩34,168 | ₩34,268 | ₩34,134 | ₩34,228 | +0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩34,134 | ₩34,201 | ₩34,134 | ₩34,134 | 0.00% | 8.3천 |
|---|
| 2025.12.16 | ₩34,081 | ₩34,228 | ₩34,081 | ₩34,134 | +0.16% | 9.5천 |
|---|
| 2025.12.15 | ₩34,069 | ₩34,134 | ₩34,014 | ₩34,081 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩34,001 | ₩34,134 | ₩33,947 | ₩34,067 | +0.20% | 7.3만 |
|---|
| 2025.12.11 | ₩34,007 | ₩34,121 | ₩34,007 | ₩34,121 | +0.33% | 6천 |
|---|
| 2025.12.10 | ₩34,001 | ₩34,067 | ₩33,947 | ₩33,947 | -0.16% | 8.6천 |
|---|
| 2025.12.09 | ₩34,067 | ₩34,168 | ₩33,947 | ₩34,001 | -0.20% | 1.4만 |
|---|
| 2025.12.08 | ₩34,067 | ₩34,164 | ₩34,067 | ₩34,067 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩34,067 | ₩34,134 | ₩34,041 | ₩34,081 | +0.04% | 7.5천 |
|---|
| 2025.12.04 | ₩34,001 | ₩34,054 | ₩33,974 | ₩34,054 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩34,054 | ₩34,070 | ₩33,947 | ₩34,001 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩34,001 | ₩34,041 | ₩33,974 | ₩34,014 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩33,907 | ₩34,001 | ₩33,907 | ₩34,001 | +0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩33,864 | ₩33,934 | ₩33,864 | ₩33,880 | +0.05% | 1.4만 |
|---|
| 2025.11.26 | ₩33,867 | ₩33,934 | ₩33,800 | ₩33,867 | 0.00% | 2.4만 |
|---|
| 2025.11.25 | ₩33,934 | ₩33,934 | ₩33,834 | ₩33,894 | -0.12% | 1.2만 |
|---|
| 2025.11.24 | ₩33,858 | ₩33,934 | ₩33,800 | ₩33,934 | +0.22% | 1만 |
|---|
| 2025.11.21 | ₩33,720 | ₩33,874 | ₩33,720 | ₩33,874 | +0.46% | 1.2만 |
|---|
| 2025.11.20 | ₩33,854 | ₩33,934 | ₩33,600 | ₩33,771 | -0.24% | 4.3만 |
|---|
| 2025.11.19 | ₩33,880 | ₩33,925 | ₩33,800 | ₩33,867 | -0.04% | 8.8천 |
|---|
| 2025.11.18 | ₩33,934 | ₩33,934 | ₩33,775 | ₩33,896 | -0.11% | 1.5만 |
|---|
| 2025.11.17 | ₩33,867 | ₩33,867 | ₩33,800 | ₩33,840 | -0.08% | 2만 |
|---|
| 2025.11.14 | ₩33,907 | ₩33,947 | ₩33,800 | ₩33,854 | -0.16% | 8.6천 |
|---|
| 2025.11.13 | ₩33,867 | ₩33,987 | ₩33,854 | ₩33,854 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩33,934 | ₩33,934 | ₩33,802 | ₩33,880 | -0.16% | 1.6만 |
|---|
| 2025.11.11 | ₩33,867 | ₩33,947 | ₩33,830 | ₩33,947 | +0.24% | 5.6천 |
|---|
| 2025.11.10 | ₩33,934 | ₩33,987 | ₩33,800 | ₩33,867 | -0.20% | 1.9만 |
|---|
| 2025.11.07 | ₩33,830 | ₩33,848 | ₩33,774 | ₩33,800 | -0.09% | 2만 |
|---|
| 2025.11.06 | ₩33,934 | ₩33,967 | ₩33,827 | ₩33,827 | -0.31% | 7.9천 |
|---|
| 2025.11.05 | ₩34,001 | ₩34,001 | ₩33,854 | ₩33,921 | -0.24% | 7.4천 |
|---|
| 2025.11.04 | ₩33,800 | ₩34,015 | ₩33,800 | ₩33,974 | +0.51% | 4.1천 |
|---|
| 2025.11.03 | ₩33,934 | ₩34,094 | ₩33,816 | ₩33,934 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩33,747 | ₩33,800 | ₩33,680 | ₩33,800 | +0.16% | 2만 |
|---|
| 2025.10.30 | ₩34,401 | ₩34,401 | ₩34,335 | ₩34,369 | -0.09% | 4.6천 |
|---|
| 2025.10.29 | ₩34,388 | ₩34,401 | ₩34,344 | ₩34,401 | +0.04% | 1만 |
|---|
| 2025.10.28 | ₩34,335 | ₩34,388 | ₩34,321 | ₩34,361 | +0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩34,468 | ₩34,468 | ₩34,247 | ₩34,281 | -0.54% | 1.8만 |
|---|
| 2025.10.24 | ₩34,401 | ₩34,401 | ₩34,317 | ₩34,401 | 0.00% | 2만 |
|---|
| 2025.10.23 | ₩34,241 | ₩34,428 | ₩34,228 | ₩34,401 | +0.47% | 1.7만 |
|---|
| 2025.10.22 | ₩34,214 | ₩34,268 | ₩34,178 | ₩34,268 | +0.16% | 2.7만 |
|---|
| 2025.10.21 | ₩34,288 | ₩34,295 | ₩34,094 | ₩34,134 | -0.45% | 5.7만 |
|---|
| 2025.10.20 | ₩34,281 | ₩34,281 | ₩34,218 | ₩34,273 | -0.02% | 1.3만 |
|---|
| 2025.10.17 | ₩34,201 | ₩34,268 | ₩34,081 | ₩34,214 | +0.04% | 2.4만 |
|---|
| 2025.10.16 | ₩34,161 | ₩34,255 | ₩34,134 | ₩34,201 | +0.12% | 2.1만 |
|---|
| 2025.10.15 | ₩34,108 | ₩34,255 | ₩34,108 | ₩34,134 | +0.08% | 7.1천 |
|---|
| 2025.10.14 | ₩34,134 | ₩34,174 | ₩34,027 | ₩34,108 | -0.08% | 1.7만 |
|---|
| 2025.10.13 | ₩34,121 | ₩34,255 | ₩34,054 | ₩34,054 | -0.20% | 3만 |
|---|
| 2025.10.10 | ₩34,214 | ₩34,214 | ₩33,941 | ₩34,148 | -0.20% | 2.9만 |
|---|