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 | ₩33,466 | ₩33,693 | ₩33,466 | ₩33,613 | +0.44% | 2.6만 |
| 2026.10.08 | ₩33,626 | ₩33,680 | ₩33,319 | ₩33,506 | -0.36% | 4.2만 |
| 2026.10.07 | ₩33,506 | ₩33,626 | ₩33,440 | ₩33,506 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,800 | ₩33,800 | ₩33,440 | ₩33,520 | -0.83% | 5.9만 |
| 2026.10.05 | ₩33,600 | ₩33,753 | ₩33,573 | ₩33,600 | 0.00% | 5만 |
| 2026.10.02 | ₩33,733 | ₩33,827 | ₩33,600 | ₩33,600 | -0.40% | 2.6만 |
| 2026.10.01 | ₩33,760 | ₩33,827 | ₩33,693 | ₩33,720 | -0.12% | 7.4천 |
| 2026.09.30 | ₩33,813 | ₩33,827 | ₩33,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,760 |
| -0.16% |
| 1.4만 |
| 2026.09.29 | ₩33,653 | ₩33,760 | ₩33,653 | ₩33,740 | +0.26% | 2만 |
|---|
| 2026.09.28 | ₩33,746 | ₩33,750 | ₩33,640 | ₩33,640 | -0.32% | 1.6만 |
|---|
| 2026.09.25 | ₩33,820 | ₩33,820 | ₩33,753 | ₩33,773 | -0.14% | 7.5천 |
|---|
| 2026.09.24 | ₩33,787 | ₩33,852 | ₩33,760 | ₩33,803 | +0.05% | 7.5천 |
|---|
| 2026.09.23 | ₩33,827 | ₩33,920 | ₩33,827 | ₩33,873 | +0.14% | 1만 |
|---|
| 2026.09.22 | ₩34,013 | ₩34,013 | ₩33,827 | ₩33,867 | -0.43% | 1.8만 |
|---|
| 2026.09.21 | ₩33,773 | ₩33,940 | ₩33,773 | ₩33,893 | +0.36% | 2.7만 |
|---|
| 2026.09.18 | ₩33,947 | ₩33,947 | ₩33,760 | ₩33,773 | -0.51% | 5.5천 |
|---|
| 2026.09.17 | ₩33,706 | ₩33,973 | ₩33,706 | ₩33,853 | +0.44% | 1.2만 |
|---|
| 2026.09.16 | ₩33,907 | ₩33,927 | ₩33,813 | ₩33,813 | -0.28% | 1.8만 |
|---|
| 2026.09.15 | ₩33,720 | ₩34,017 | ₩33,720 | ₩33,840 | +0.36% | 2만 |
|---|
| 2026.09.14 | ₩33,706 | ₩33,873 | ₩33,706 | ₩33,827 | +0.36% | 4.8천 |
|---|
| 2026.09.11 | ₩33,720 | ₩33,893 | ₩33,720 | ₩33,793 | +0.22% | 7.7천 |
|---|
| 2026.09.10 | ₩33,800 | ₩33,840 | ₩33,720 | ₩33,733 | -0.20% | 1.1만 |
|---|
| 2026.09.09 | ₩33,733 | ₩33,840 | ₩33,680 | ₩33,720 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩33,893 | ₩33,907 | ₩33,640 | ₩33,640 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩33,893 | ₩33,947 | ₩33,893 | ₩33,907 | +0.04% | 3.2천 |
|---|
| 2026.09.03 | ₩33,960 | ₩33,960 | ₩33,893 | ₩33,960 | 0.00% | 3.8천 |
|---|
| 2026.09.02 | ₩33,760 | ₩33,893 | ₩33,760 | ₩33,840 | +0.24% | 7.6천 |
|---|
| 2026.09.01 | ₩33,720 | ₩33,867 | ₩33,693 | ₩33,867 | +0.44% | 6천 |
|---|
| 2026.08.31 | ₩33,720 | ₩33,827 | ₩33,693 | ₩33,720 | 0.00% | 8.4천 |
|---|
| 2026.08.28 | ₩33,733 | ₩33,812 | ₩33,733 | ₩33,746 | +0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩33,773 | ₩33,907 | ₩33,680 | ₩33,733 | -0.12% | 5.9만 |
|---|
| 2026.08.26 | ₩33,706 | ₩33,797 | ₩33,706 | ₩33,773 | +0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩33,800 | ₩33,840 | ₩33,706 | ₩33,706 | -0.28% | 2.4만 |
|---|
| 2026.08.24 | ₩33,773 | ₩33,880 | ₩33,773 | ₩33,867 | +0.28% | 6.4천 |
|---|
| 2026.08.21 | ₩33,706 | ₩33,827 | ₩33,706 | ₩33,760 | +0.16% | 9.8천 |
|---|
| 2026.08.20 | ₩33,920 | ₩33,920 | ₩33,693 | ₩33,760 | -0.47% | 1.7만 |
|---|
| 2026.08.19 | ₩33,913 | ₩33,960 | ₩33,827 | ₩33,920 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩33,880 | ₩33,893 | ₩33,693 | ₩33,827 | -0.16% | 1.1만 |
|---|
| 2026.08.17 | ₩33,867 | ₩33,867 | ₩33,693 | ₩33,693 | -0.51% | 1.3만 |
|---|
| 2026.08.14 | ₩33,693 | ₩33,746 | ₩33,686 | ₩33,693 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩33,560 | ₩33,680 | ₩33,520 | ₩33,653 | +0.28% | 1.8만 |
|---|
| 2026.08.12 | ₩33,520 | ₩33,613 | ₩33,520 | ₩33,533 | +0.04% | 3.9천 |
|---|
| 2026.08.11 | ₩33,520 | ₩33,560 | ₩33,506 | ₩33,520 | 0.00% | 8.5천 |
|---|
| 2026.08.10 | ₩33,566 | ₩33,613 | ₩33,520 | ₩33,546 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,546 | ₩33,586 | ₩33,520 | ₩33,586 | +0.12% | 1.2만 |
|---|
| 2026.08.06 | ₩33,480 | ₩33,546 | ₩33,453 | ₩33,533 | +0.16% | 9.1천 |
|---|
| 2026.08.05 | ₩33,440 | ₩33,492 | ₩33,440 | ₩33,446 | +0.02% | 2.9만 |
|---|
| 2026.08.04 | ₩33,440 | ₩33,466 | ₩33,373 | ₩33,440 | 0.00% | 2만 |
|---|
| 2026.08.03 | ₩33,573 | ₩33,573 | ₩33,400 | ₩33,400 | -0.52% | 4.5만 |
|---|
| 2026.07.31 | ₩33,453 | ₩33,493 | ₩33,360 | ₩33,480 | +0.08% | 4.4만 |
|---|
| 2026.07.30 | ₩33,973 | ₩34,067 | ₩33,973 | ₩34,040 | +0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩34,027 | ₩34,027 | ₩33,960 | ₩34,000 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩34,093 | ₩34,107 | ₩33,947 | ₩34,027 | -0.20% | 1.2만 |
|---|
| 2026.07.27 | ₩34,093 | ₩34,093 | ₩34,027 | ₩34,073 | -0.06% | 8.5천 |
|---|
| 2026.07.24 | ₩33,973 | ₩34,007 | ₩33,960 | ₩34,000 | +0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩34,027 | ₩34,147 | ₩33,960 | ₩34,000 | -0.08% | 2.2만 |
|---|
| 2026.07.22 | ₩34,000 | ₩34,133 | ₩34,000 | ₩34,027 | +0.08% | 3.3만 |
|---|
| 2026.07.21 | ₩34,027 | ₩34,093 | ₩33,987 | ₩34,093 | +0.20% | 1.6만 |
|---|
| 2026.07.20 | ₩34,160 | ₩34,169 | ₩34,013 | ₩34,067 | -0.27% | 1.9만 |
|---|
| 2026.07.17 | ₩34,027 | ₩34,087 | ₩34,027 | ₩34,027 | 0.00% | 7.1천 |
|---|
| 2026.07.16 | ₩34,033 | ₩34,107 | ₩33,987 | ₩34,027 | -0.02% | 6.8천 |
|---|
| 2026.07.15 | ₩33,960 | ₩34,080 | ₩33,960 | ₩34,053 | +0.28% | 4.5천 |
|---|
| 2026.07.14 | ₩34,000 | ₩34,013 | ₩33,933 | ₩33,984 | -0.05% | 1.2만 |
|---|
| 2026.07.13 | ₩33,907 | ₩34,013 | ₩33,907 | ₩33,960 | +0.16% | 5천 |
|---|
| 2026.07.10 | ₩33,840 | ₩33,961 | ₩33,840 | ₩33,960 | +0.35% | 6.5천 |
|---|
| 2026.07.09 | ₩33,872 | ₩33,947 | ₩33,853 | ₩33,900 | +0.08% | 1.5만 |
|---|
| 2026.07.08 | ₩33,840 | ₩33,933 | ₩33,827 | ₩33,893 | +0.16% | 1.5만 |
|---|
| 2026.07.07 | ₩33,800 | ₩33,893 | ₩33,800 | ₩33,827 | +0.08% | 6.3천 |
|---|
| 2026.07.06 | ₩33,693 | ₩33,893 | ₩33,693 | ₩33,867 | +0.51% | 1.8만 |
|---|
| 2026.07.02 | ₩33,680 | ₩33,813 | ₩33,680 | ₩33,787 | +0.32% | 6.2천 |
|---|
| 2026.07.01 | ₩33,573 | ₩33,773 | ₩33,573 | ₩33,720 | +0.44% | 8.5천 |
|---|
| 2026.06.30 | ₩33,733 | ₩33,760 | ₩33,493 | ₩33,546 | -0.55% | 4.7만 |
|---|
| 2026.06.29 | ₩33,640 | ₩33,773 | ₩33,640 | ₩33,693 | +0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩33,760 | ₩33,760 | ₩33,626 | ₩33,653 | -0.32% | 7.8천 |
|---|
| 2026.06.25 | ₩33,753 | ₩33,753 | ₩33,653 | ₩33,653 | -0.30% | 9.1천 |
|---|
| 2026.06.24 | ₩33,693 | ₩33,733 | ₩33,613 | ₩33,693 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩33,693 | ₩33,760 | ₩33,666 | ₩33,693 | 0.00% | 5.2천 |
|---|
| 2026.06.22 | ₩33,880 | ₩33,880 | ₩33,613 | ₩33,613 | -0.79% | 9.5천 |
|---|
| 2026.06.18 | ₩33,813 | ₩33,893 | ₩33,813 | ₩33,827 | +0.04% | 1.1만 |
|---|
| 2026.06.17 | ₩33,813 | ₩33,867 | ₩33,800 | ₩33,847 | +0.10% | 1.5만 |
|---|
| 2026.06.16 | ₩33,760 | ₩33,813 | ₩33,760 | ₩33,813 | +0.16% | 1.2만 |
|---|
| 2026.06.15 | ₩33,520 | ₩33,746 | ₩33,520 | ₩33,693 | +0.52% | 11.2만 |
|---|
| 2026.06.12 | ₩33,586 | ₩33,586 | ₩33,453 | ₩33,480 | -0.32% | 4만 |
|---|
| 2026.06.11 | ₩33,466 | ₩33,553 | ₩33,453 | ₩33,520 | +0.16% | 2.6만 |
|---|
| 2026.06.10 | ₩33,493 | ₩33,600 | ₩33,466 | ₩33,480 | -0.04% | 1.5만 |
|---|
| 2026.06.09 | ₩33,626 | ₩33,640 | ₩33,493 | ₩33,493 | -0.40% | 1.7만 |
|---|
| 2026.06.08 | ₩33,573 | ₩33,666 | ₩33,573 | ₩33,626 | +0.16% | 8.6천 |
|---|
| 2026.06.05 | ₩33,693 | ₩33,706 | ₩33,520 | ₩33,600 | -0.28% | 3만 |
|---|
| 2026.06.04 | ₩33,760 | ₩33,807 | ₩33,626 | ₩33,720 | -0.12% | 1.9만 |
|---|
| 2026.06.03 | ₩33,760 | ₩33,867 | ₩33,760 | ₩33,827 | +0.20% | 7천 |
|---|
| 2026.06.02 | ₩33,693 | ₩33,782 | ₩33,693 | ₩33,773 | +0.24% | 1.5천 |
|---|
| 2026.06.01 | ₩33,693 | ₩33,813 | ₩33,680 | ₩33,773 | +0.24% | 9.2천 |
|---|
| 2026.05.29 | ₩33,693 | ₩33,760 | ₩33,693 | ₩33,693 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩33,613 | ₩33,807 | ₩33,602 | ₩33,693 | +0.24% | 1만 |
|---|
| 2026.05.27 | ₩33,693 | ₩33,733 | ₩33,660 | ₩33,733 | +0.12% | 6.9천 |
|---|
| 2026.05.26 | ₩33,640 | ₩33,720 | ₩33,640 | ₩33,706 | +0.20% | 9.6천 |
|---|
| 2026.05.22 | ₩33,626 | ₩33,733 | ₩33,626 | ₩33,668 | +0.12% | 6.9천 |
|---|
| 2026.05.21 | ₩33,573 | ₩33,693 | ₩33,560 | ₩33,653 | +0.24% | 1.1만 |
|---|
| 2026.05.20 | ₩33,560 | ₩33,613 | ₩33,560 | ₩33,600 | +0.12% | 9.9천 |
|---|
| 2026.05.19 | ₩33,800 | ₩33,800 | ₩33,506 | ₩33,506 | -0.87% | 2.4만 |
|---|
| 2026.05.18 | ₩33,680 | ₩33,746 | ₩33,626 | ₩33,653 | -0.08% | 6.5천 |
|---|
| 2026.05.15 | ₩33,640 | ₩33,760 | ₩33,573 | ₩33,573 | -0.20% | 1.9만 |
|---|
| 2026.05.14 | ₩33,680 | ₩33,770 | ₩33,613 | ₩33,666 | -0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩33,720 | ₩33,753 | ₩33,666 | ₩33,733 | +0.04% | 2.4만 |
|---|
| 2026.05.12 | ₩33,720 | ₩33,740 | ₩33,666 | ₩33,666 | -0.16% | 2.9만 |
|---|
| 2026.05.11 | ₩33,760 | ₩33,760 | ₩33,666 | ₩33,720 | -0.12% | 1.9만 |
|---|
| 2026.05.08 | ₩33,626 | ₩33,706 | ₩33,626 | ₩33,666 | +0.12% | 2만 |
|---|
| 2026.05.07 | ₩33,653 | ₩33,680 | ₩33,653 | ₩33,666 | +0.04% | 1.6만 |
|---|
| 2026.05.06 | ₩33,640 | ₩33,746 | ₩33,626 | ₩33,666 | +0.08% | 2.1만 |
|---|
| 2026.05.05 | ₩33,693 | ₩33,693 | ₩33,626 | ₩33,680 | -0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩33,626 | ₩33,680 | ₩33,600 | ₩33,613 | -0.04% | 1.8만 |
|---|
| 2026.05.01 | ₩33,680 | ₩33,693 | ₩33,600 | ₩33,693 | +0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩34,320 | ₩34,334 | ₩34,227 | ₩34,267 | -0.16% | 1.4만 |
|---|
| 2026.04.29 | ₩34,187 | ₩34,294 | ₩34,187 | ₩34,254 | +0.20% | 9.5천 |
|---|
| 2026.04.28 | ₩34,360 | ₩34,360 | ₩34,200 | ₩34,214 | -0.43% | 9.9천 |
|---|
| 2026.04.27 | ₩34,334 | ₩34,360 | ₩34,319 | ₩34,360 | +0.08% | 1.3만 |
|---|
| 2026.04.24 | ₩34,240 | ₩34,320 | ₩34,227 | ₩34,294 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩34,294 | ₩34,347 | ₩34,227 | ₩34,294 | 0.00% | 7.5천 |
|---|
| 2026.04.22 | ₩34,267 | ₩34,280 | ₩34,093 | ₩34,227 | -0.12% | 2.8만 |
|---|
| 2026.04.21 | ₩34,347 | ₩34,347 | ₩34,120 | ₩34,147 | -0.58% | 1만 |
|---|
| 2026.04.20 | ₩34,093 | ₩34,294 | ₩34,093 | ₩34,227 | +0.39% | 1.3만 |
|---|
| 2026.04.17 | ₩34,093 | ₩34,160 | ₩34,040 | ₩34,120 | +0.08% | 3.1만 |
|---|
| 2026.04.16 | ₩33,973 | ₩34,147 | ₩33,973 | ₩34,040 | +0.20% | 1.6만 |
|---|
| 2026.04.15 | ₩33,960 | ₩34,080 | ₩33,960 | ₩33,960 | 0.00% | 5.7만 |
|---|
| 2026.04.14 | ₩34,053 | ₩34,067 | ₩33,948 | ₩33,973 | -0.24% | 2.9만 |
|---|
| 2026.04.13 | ₩33,827 | ₩34,027 | ₩33,827 | ₩33,973 | +0.43% | 2.1만 |
|---|
| 2026.04.10 | ₩33,773 | ₩33,973 | ₩33,760 | ₩33,920 | +0.43% | 1만 |
|---|
| 2026.04.09 | ₩33,760 | ₩33,867 | ₩33,746 | ₩33,773 | +0.04% | 4.6만 |
|---|
| 2026.04.08 | ₩33,891 | ₩33,893 | ₩33,733 | ₩33,787 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩33,640 | ₩33,853 | ₩33,640 | ₩33,760 | +0.36% | 6.3천 |
|---|
| 2026.04.06 | ₩33,626 | ₩33,760 | ₩33,626 | ₩33,706 | +0.24% | 9.2천 |
|---|
| 2026.04.02 | ₩33,626 | ₩33,760 | ₩33,520 | ₩33,693 | +0.20% | 5.8천 |
|---|
| 2026.04.01 | ₩33,546 | ₩33,960 | ₩33,546 | ₩33,693 | +0.44% | 9.2천 |
|---|
| 2026.03.31 | ₩33,466 | ₩33,760 | ₩33,466 | ₩33,546 | +0.24% | 3.6만 |
|---|
| 2026.03.30 | ₩33,573 | ₩33,613 | ₩33,400 | ₩33,493 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩33,426 | ₩33,566 | ₩33,360 | ₩33,386 | -0.12% | 3.4만 |
|---|
| 2026.03.26 | ₩33,453 | ₩33,560 | ₩33,440 | ₩33,453 | 0.00% | 1.1만 |
|---|
| 2026.03.25 | ₩33,506 | ₩33,746 | ₩33,493 | ₩33,493 | -0.04% | 6천 |
|---|
| 2026.03.24 | ₩33,440 | ₩33,680 | ₩33,406 | ₩33,513 | +0.22% | 2만 |
|---|
| 2026.03.23 | ₩33,453 | ₩33,546 | ₩33,360 | ₩33,520 | +0.20% | 4.3만 |
|---|
| 2026.03.20 | ₩33,560 | ₩33,560 | ₩33,440 | ₩33,440 | -0.36% | 3.2만 |
|---|
| 2026.03.19 | ₩33,626 | ₩33,720 | ₩33,586 | ₩33,586 | -0.12% | 4.1만 |
|---|
| 2026.03.18 | ₩33,720 | ₩33,827 | ₩33,666 | ₩33,680 | -0.12% | 1.9만 |
|---|
| 2026.03.17 | ₩33,807 | ₩33,827 | ₩33,733 | ₩33,746 | -0.18% | 3.5만 |
|---|
| 2026.03.16 | ₩33,773 | ₩33,821 | ₩33,760 | ₩33,821 | +0.14% | 8.4천 |
|---|
| 2026.03.13 | ₩33,840 | ₩33,880 | ₩33,813 | ₩33,827 | -0.04% | 4.8천 |
|---|
| 2026.03.12 | ₩33,827 | ₩33,893 | ₩33,787 | ₩33,787 | -0.12% | 8.2천 |
|---|
| 2026.03.11 | ₩33,872 | ₩33,893 | ₩33,800 | ₩33,867 | -0.02% | 1만 |
|---|
| 2026.03.10 | ₩33,893 | ₩33,947 | ₩33,800 | ₩33,897 | +0.01% | 3.3천 |
|---|
| 2026.03.09 | ₩33,813 | ₩33,813 | ₩33,760 | ₩33,773 | -0.12% | 5.8천 |
|---|
| 2026.03.06 | ₩34,087 | ₩34,087 | ₩33,813 | ₩33,927 | -0.47% | 1.5만 |
|---|
| 2026.03.05 | ₩33,827 | ₩34,227 | ₩33,787 | ₩34,133 | +0.91% | 5.1만 |
|---|
| 2026.03.04 | ₩33,773 | ₩33,960 | ₩33,773 | ₩33,960 | +0.55% | 1.1만 |
|---|
| 2026.03.03 | ₩33,893 | ₩33,893 | ₩33,787 | ₩33,853 | -0.12% | 3.2만 |
|---|
| 2026.03.02 | ₩33,987 | ₩34,027 | ₩33,855 | ₩33,887 | -0.29% | 1.9만 |
|---|
| 2026.02.27 | ₩34,067 | ₩34,068 | ₩33,840 | ₩33,867 | -0.59% | 4만 |
|---|
| 2026.02.26 | ₩33,987 | ₩34,093 | ₩33,893 | ₩33,987 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩34,067 | ₩34,067 | ₩33,947 | ₩33,976 | -0.27% | 2.1만 |
|---|
| 2026.02.24 | ₩33,907 | ₩33,987 | ₩33,907 | ₩33,947 | +0.12% | 2.5만 |
|---|
| 2026.02.23 | ₩34,214 | ₩34,214 | ₩33,987 | ₩34,013 | -0.59% | 2.1만 |
|---|
| 2026.02.20 | ₩34,067 | ₩34,224 | ₩34,053 | ₩34,147 | +0.24% | 3만 |
|---|
| 2026.02.19 | ₩33,880 | ₩34,013 | ₩33,827 | ₩33,973 | +0.28% | 5.3만 |
|---|
| 2026.02.18 | ₩33,893 | ₩33,893 | ₩33,819 | ₩33,827 | -0.20% | 3만 |
|---|
| 2026.02.17 | ₩33,840 | ₩33,933 | ₩33,760 | ₩33,933 | +0.28% | 3만 |
|---|
| 2026.02.13 | ₩33,787 | ₩33,840 | ₩33,746 | ₩33,821 | +0.10% | 2.3만 |
|---|
| 2026.02.12 | ₩33,773 | ₩33,827 | ₩33,760 | ₩33,813 | +0.12% | 3.3만 |
|---|
| 2026.02.11 | ₩33,760 | ₩33,773 | ₩33,706 | ₩33,733 | -0.08% | 3.7만 |
|---|
| 2026.02.10 | ₩33,720 | ₩33,800 | ₩33,706 | ₩33,800 | +0.24% | 3만 |
|---|
| 2026.02.09 | ₩33,773 | ₩33,813 | ₩33,626 | ₩33,706 | -0.20% | 3.3만 |
|---|
| 2026.02.06 | ₩33,720 | ₩33,760 | ₩33,680 | ₩33,746 | +0.08% | 1.9만 |
|---|
| 2026.02.05 | ₩33,706 | ₩33,733 | ₩33,600 | ₩33,613 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩33,626 | ₩33,746 | ₩33,626 | ₩33,726 | +0.30% | 1.3만 |
|---|
| 2026.02.03 | ₩33,666 | ₩33,666 | ₩33,600 | ₩33,653 | -0.04% | 2.9만 |
|---|
| 2026.02.02 | ₩33,693 | ₩33,733 | ₩33,640 | ₩33,706 | +0.04% | 1.7만 |
|---|
| 2026.01.30 | ₩33,560 | ₩33,706 | ₩33,560 | ₩33,653 | +0.28% | 10.2만 |
|---|
| 2026.01.29 | ₩34,294 | ₩34,294 | ₩34,188 | ₩34,254 | -0.12% | 2.8만 |
|---|
| 2026.01.28 | ₩34,320 | ₩34,334 | ₩34,193 | ₩34,254 | -0.19% | 3.7만 |
|---|
| 2026.01.27 | ₩34,494 | ₩34,494 | ₩34,227 | ₩34,280 | -0.62% | 3.5만 |
|---|
| 2026.01.26 | ₩34,360 | ₩34,520 | ₩34,240 | ₩34,360 | 0.00% | 2.1만 |
|---|
| 2026.01.23 | ₩34,294 | ₩34,294 | ₩34,258 | ₩34,294 | 0.00% | 1.6만 |
|---|
| 2026.01.22 | ₩34,200 | ₩34,294 | ₩34,200 | ₩34,294 | +0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩34,107 | ₩34,294 | ₩34,107 | ₩34,267 | +0.47% | 1.8만 |
|---|
| 2026.01.20 | ₩34,227 | ₩34,227 | ₩34,053 | ₩34,160 | -0.19% | 5.7만 |
|---|
| 2026.01.16 | ₩34,254 | ₩34,294 | ₩34,173 | ₩34,200 | -0.16% | 2.8만 |
|---|
| 2026.01.15 | ₩34,093 | ₩34,260 | ₩34,093 | ₩34,254 | +0.47% | 3.2만 |
|---|
| 2026.01.14 | ₩34,120 | ₩34,160 | ₩34,080 | ₩34,080 | -0.12% | 1.4만 |
|---|
| 2026.01.13 | ₩34,080 | ₩34,173 | ₩34,080 | ₩34,107 | +0.08% | 1.7만 |
|---|
| 2026.01.12 | ₩34,053 | ₩34,173 | ₩34,053 | ₩34,089 | +0.11% | 1.7만 |
|---|
| 2026.01.09 | ₩34,120 | ₩34,120 | ₩34,040 | ₩34,053 | -0.20% | 7.4만 |
|---|
| 2026.01.08 | ₩34,093 | ₩34,200 | ₩34,087 | ₩34,107 | +0.04% | 4.5만 |
|---|
| 2026.01.07 | ₩34,080 | ₩34,147 | ₩34,080 | ₩34,147 | +0.20% | 2천 |
|---|
| 2026.01.06 | ₩34,107 | ₩34,163 | ₩34,080 | ₩34,080 | -0.08% | 1.2만 |
|---|
| 2026.01.05 | ₩34,240 | ₩34,334 | ₩34,012 | ₩34,107 | -0.39% | 6.5만 |
|---|
| 2026.01.02 | ₩34,320 | ₩34,360 | ₩34,160 | ₩34,214 | -0.31% | 2만 |
|---|
| 2025.12.31 | ₩34,334 | ₩34,360 | ₩34,290 | ₩34,307 | -0.08% | 6.8천 |
|---|
| 2025.12.30 | ₩34,360 | ₩34,360 | ₩34,240 | ₩34,334 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩34,267 | ₩34,347 | ₩34,227 | ₩34,347 | +0.23% | 7.9천 |
|---|
| 2025.12.26 | ₩34,240 | ₩34,374 | ₩34,240 | ₩34,374 | +0.39% | 1.9천 |
|---|
| 2025.12.24 | ₩34,294 | ₩34,360 | ₩34,279 | ₩34,360 | +0.19% | 2.6천 |
|---|
| 2025.12.23 | ₩34,299 | ₩34,360 | ₩34,227 | ₩34,240 | -0.17% | 1만 |
|---|
| 2025.12.22 | ₩34,227 | ₩34,360 | ₩34,227 | ₩34,360 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩34,080 | ₩34,267 | ₩34,051 | ₩34,214 | +0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩34,127 | ₩34,227 | ₩34,093 | ₩34,187 | +0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩34,093 | ₩34,160 | ₩34,093 | ₩34,093 | 0.00% | 8.3천 |
|---|
| 2025.12.16 | ₩34,040 | ₩34,187 | ₩34,040 | ₩34,093 | +0.16% | 9.5천 |
|---|
| 2025.12.15 | ₩34,028 | ₩34,093 | ₩33,973 | ₩34,040 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩33,960 | ₩34,093 | ₩33,907 | ₩34,027 | +0.20% | 7.3만 |
|---|
| 2025.12.11 | ₩33,967 | ₩34,080 | ₩33,967 | ₩34,080 | +0.33% | 6천 |
|---|
| 2025.12.10 | ₩33,960 | ₩34,027 | ₩33,907 | ₩33,907 | -0.16% | 8.6천 |
|---|
| 2025.12.09 | ₩34,027 | ₩34,127 | ₩33,907 | ₩33,960 | -0.20% | 1.4만 |
|---|
| 2025.12.08 | ₩34,027 | ₩34,123 | ₩34,027 | ₩34,027 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩34,027 | ₩34,093 | ₩34,000 | ₩34,040 | +0.04% | 7.5천 |
|---|
| 2025.12.04 | ₩33,960 | ₩34,013 | ₩33,933 | ₩34,013 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩34,013 | ₩34,029 | ₩33,907 | ₩33,960 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩33,960 | ₩34,000 | ₩33,933 | ₩33,973 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩33,867 | ₩33,960 | ₩33,867 | ₩33,960 | +0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩33,824 | ₩33,893 | ₩33,824 | ₩33,840 | +0.05% | 1.4만 |
|---|
| 2025.11.26 | ₩33,827 | ₩33,893 | ₩33,760 | ₩33,827 | 0.00% | 2.4만 |
|---|
| 2025.11.25 | ₩33,893 | ₩33,893 | ₩33,793 | ₩33,853 | -0.12% | 1.2만 |
|---|
| 2025.11.24 | ₩33,817 | ₩33,893 | ₩33,760 | ₩33,893 | +0.22% | 1만 |
|---|
| 2025.11.21 | ₩33,680 | ₩33,833 | ₩33,680 | ₩33,833 | +0.46% | 1.2만 |
|---|
| 2025.11.20 | ₩33,813 | ₩33,893 | ₩33,560 | ₩33,730 | -0.24% | 4.3만 |
|---|
| 2025.11.19 | ₩33,840 | ₩33,884 | ₩33,760 | ₩33,827 | -0.04% | 8.8천 |
|---|
| 2025.11.18 | ₩33,893 | ₩33,893 | ₩33,734 | ₩33,856 | -0.11% | 1.5만 |
|---|
| 2025.11.17 | ₩33,827 | ₩33,827 | ₩33,760 | ₩33,800 | -0.08% | 2만 |
|---|
| 2025.11.14 | ₩33,867 | ₩33,907 | ₩33,760 | ₩33,813 | -0.16% | 8.6천 |
|---|
| 2025.11.13 | ₩33,827 | ₩33,947 | ₩33,813 | ₩33,813 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩33,893 | ₩33,893 | ₩33,761 | ₩33,840 | -0.16% | 1.6만 |
|---|
| 2025.11.11 | ₩33,827 | ₩33,907 | ₩33,789 | ₩33,907 | +0.24% | 5.6천 |
|---|
| 2025.11.10 | ₩33,893 | ₩33,947 | ₩33,760 | ₩33,827 | -0.20% | 1.9만 |
|---|
| 2025.11.07 | ₩33,789 | ₩33,808 | ₩33,733 | ₩33,760 | -0.09% | 2만 |
|---|
| 2025.11.06 | ₩33,893 | ₩33,927 | ₩33,787 | ₩33,787 | -0.31% | 7.9천 |
|---|
| 2025.11.05 | ₩33,960 | ₩33,960 | ₩33,813 | ₩33,880 | -0.24% | 7.4천 |
|---|
| 2025.11.04 | ₩33,760 | ₩33,975 | ₩33,760 | ₩33,933 | +0.51% | 4.1천 |
|---|
| 2025.11.03 | ₩33,893 | ₩34,053 | ₩33,776 | ₩33,893 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩33,706 | ₩33,760 | ₩33,640 | ₩33,760 | +0.16% | 2만 |
|---|
| 2025.10.30 | ₩34,360 | ₩34,360 | ₩34,294 | ₩34,328 | -0.09% | 4.6천 |
|---|
| 2025.10.29 | ₩34,347 | ₩34,360 | ₩34,303 | ₩34,360 | +0.04% | 1만 |
|---|
| 2025.10.28 | ₩34,294 | ₩34,347 | ₩34,280 | ₩34,320 | +0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩34,427 | ₩34,427 | ₩34,205 | ₩34,240 | -0.54% | 1.8만 |
|---|
| 2025.10.24 | ₩34,360 | ₩34,360 | ₩34,276 | ₩34,360 | 0.00% | 2만 |
|---|
| 2025.10.23 | ₩34,200 | ₩34,387 | ₩34,187 | ₩34,360 | +0.47% | 1.7만 |
|---|
| 2025.10.22 | ₩34,173 | ₩34,227 | ₩34,137 | ₩34,227 | +0.16% | 2.7만 |
|---|
| 2025.10.21 | ₩34,247 | ₩34,254 | ₩34,053 | ₩34,093 | -0.45% | 5.7만 |
|---|
| 2025.10.20 | ₩34,240 | ₩34,240 | ₩34,177 | ₩34,232 | -0.02% | 1.3만 |
|---|
| 2025.10.17 | ₩34,160 | ₩34,227 | ₩34,040 | ₩34,173 | +0.04% | 2.4만 |
|---|
| 2025.10.16 | ₩34,120 | ₩34,214 | ₩34,093 | ₩34,160 | +0.12% | 2.1만 |
|---|
| 2025.10.15 | ₩34,067 | ₩34,214 | ₩34,067 | ₩34,093 | +0.08% | 7.1천 |
|---|
| 2025.10.14 | ₩34,093 | ₩34,133 | ₩33,987 | ₩34,067 | -0.08% | 1.7만 |
|---|
| 2025.10.13 | ₩34,080 | ₩34,214 | ₩34,013 | ₩34,013 | -0.20% | 3만 |
|---|
| 2025.10.10 | ₩34,173 | ₩34,173 | ₩33,900 | ₩34,107 | -0.20% | 2.9만 |
|---|