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 | ₩33,574 | ₩33,802 | ₩33,574 | ₩33,721 | +0.44% | 2.6만 |
| 2026.10.08 | ₩33,735 | ₩33,788 | ₩33,427 | ₩33,614 | -0.36% | 4.2만 |
| 2026.10.07 | ₩33,614 | ₩33,735 | ₩33,547 | ₩33,614 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,909 | ₩33,909 | ₩33,547 | ₩33,628 | -0.83% | 5.9만 |
| 2026.10.05 | ₩33,708 | ₩33,862 | ₩33,681 | ₩33,708 | 0.00% | 5만 |
| 2026.10.02 | ₩33,842 | ₩33,936 | ₩33,708 | ₩33,708 | -0.40% | 2.6만 |
| 2026.10.01 | ₩33,869 | ₩33,936 | ₩33,802 | ₩33,828 | -0.12% | 7.4천 |
| 2026.09.30 | ₩33,922 | ₩33,936 | ₩33,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,869 |
| -0.16% |
| 1.4만 |
| 2026.09.29 | ₩33,762 | ₩33,869 | ₩33,762 | ₩33,849 | +0.26% | 2만 |
|---|
| 2026.09.28 | ₩33,855 | ₩33,859 | ₩33,748 | ₩33,748 | -0.32% | 1.6만 |
|---|
| 2026.09.25 | ₩33,929 | ₩33,929 | ₩33,862 | ₩33,882 | -0.14% | 7.5천 |
|---|
| 2026.09.24 | ₩33,895 | ₩33,961 | ₩33,869 | ₩33,911 | +0.05% | 7.5천 |
|---|
| 2026.09.23 | ₩33,936 | ₩34,029 | ₩33,936 | ₩33,982 | +0.14% | 1만 |
|---|
| 2026.09.22 | ₩34,123 | ₩34,123 | ₩33,936 | ₩33,976 | -0.43% | 1.8만 |
|---|
| 2026.09.21 | ₩33,882 | ₩34,049 | ₩33,882 | ₩34,002 | +0.36% | 2.7만 |
|---|
| 2026.09.18 | ₩34,056 | ₩34,056 | ₩33,869 | ₩33,882 | -0.51% | 5.5천 |
|---|
| 2026.09.17 | ₩33,815 | ₩34,083 | ₩33,815 | ₩33,962 | +0.44% | 1.2만 |
|---|
| 2026.09.16 | ₩34,016 | ₩34,036 | ₩33,922 | ₩33,922 | -0.28% | 1.8만 |
|---|
| 2026.09.15 | ₩33,828 | ₩34,127 | ₩33,828 | ₩33,949 | +0.36% | 2만 |
|---|
| 2026.09.14 | ₩33,815 | ₩33,982 | ₩33,815 | ₩33,936 | +0.36% | 4.8천 |
|---|
| 2026.09.11 | ₩33,828 | ₩34,002 | ₩33,828 | ₩33,902 | +0.22% | 7.7천 |
|---|
| 2026.09.10 | ₩33,909 | ₩33,949 | ₩33,828 | ₩33,842 | -0.20% | 1.1만 |
|---|
| 2026.09.09 | ₩33,842 | ₩33,949 | ₩33,788 | ₩33,828 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩34,002 | ₩34,016 | ₩33,748 | ₩33,748 | -0.75% | 5.3만 |
|---|
| 2026.09.04 | ₩34,002 | ₩34,056 | ₩34,002 | ₩34,016 | +0.04% | 3.2천 |
|---|
| 2026.09.03 | ₩34,069 | ₩34,069 | ₩34,002 | ₩34,069 | 0.00% | 3.8천 |
|---|
| 2026.09.02 | ₩33,869 | ₩34,002 | ₩33,869 | ₩33,949 | +0.24% | 7.6천 |
|---|
| 2026.09.01 | ₩33,828 | ₩33,976 | ₩33,802 | ₩33,976 | +0.44% | 6천 |
|---|
| 2026.08.31 | ₩33,828 | ₩33,936 | ₩33,802 | ₩33,828 | 0.00% | 8.4천 |
|---|
| 2026.08.28 | ₩33,842 | ₩33,921 | ₩33,842 | ₩33,855 | +0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩33,882 | ₩34,016 | ₩33,788 | ₩33,842 | -0.12% | 5.9만 |
|---|
| 2026.08.26 | ₩33,815 | ₩33,906 | ₩33,815 | ₩33,882 | +0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩33,909 | ₩33,949 | ₩33,815 | ₩33,815 | -0.28% | 2.4만 |
|---|
| 2026.08.24 | ₩33,882 | ₩33,989 | ₩33,882 | ₩33,976 | +0.28% | 6.4천 |
|---|
| 2026.08.21 | ₩33,815 | ₩33,936 | ₩33,815 | ₩33,869 | +0.16% | 9.8천 |
|---|
| 2026.08.20 | ₩34,029 | ₩34,029 | ₩33,802 | ₩33,869 | -0.47% | 1.7만 |
|---|
| 2026.08.19 | ₩34,023 | ₩34,069 | ₩33,936 | ₩34,029 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩33,989 | ₩34,002 | ₩33,802 | ₩33,936 | -0.16% | 1.1만 |
|---|
| 2026.08.17 | ₩33,976 | ₩33,976 | ₩33,802 | ₩33,802 | -0.51% | 1.3만 |
|---|
| 2026.08.14 | ₩33,802 | ₩33,855 | ₩33,795 | ₩33,802 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩33,668 | ₩33,788 | ₩33,628 | ₩33,762 | +0.28% | 1.8만 |
|---|
| 2026.08.12 | ₩33,628 | ₩33,721 | ₩33,628 | ₩33,641 | +0.04% | 3.9천 |
|---|
| 2026.08.11 | ₩33,628 | ₩33,668 | ₩33,614 | ₩33,628 | 0.00% | 8.5천 |
|---|
| 2026.08.10 | ₩33,674 | ₩33,721 | ₩33,628 | ₩33,654 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,654 | ₩33,695 | ₩33,628 | ₩33,695 | +0.12% | 1.2만 |
|---|
| 2026.08.06 | ₩33,587 | ₩33,654 | ₩33,561 | ₩33,641 | +0.16% | 9.1천 |
|---|
| 2026.08.05 | ₩33,547 | ₩33,600 | ₩33,547 | ₩33,554 | +0.02% | 2.9만 |
|---|
| 2026.08.04 | ₩33,547 | ₩33,574 | ₩33,480 | ₩33,547 | 0.00% | 2만 |
|---|
| 2026.08.03 | ₩33,681 | ₩33,681 | ₩33,507 | ₩33,507 | -0.52% | 4.5만 |
|---|
| 2026.07.31 | ₩33,561 | ₩33,601 | ₩33,467 | ₩33,587 | +0.08% | 4.4만 |
|---|
| 2026.07.30 | ₩34,083 | ₩34,177 | ₩34,083 | ₩34,150 | +0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩34,136 | ₩34,136 | ₩34,069 | ₩34,110 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩34,203 | ₩34,217 | ₩34,056 | ₩34,136 | -0.20% | 1.2만 |
|---|
| 2026.07.27 | ₩34,203 | ₩34,203 | ₩34,136 | ₩34,183 | -0.06% | 8.5천 |
|---|
| 2026.07.24 | ₩34,083 | ₩34,116 | ₩34,069 | ₩34,110 | +0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩34,136 | ₩34,257 | ₩34,069 | ₩34,110 | -0.08% | 2.2만 |
|---|
| 2026.07.22 | ₩34,110 | ₩34,243 | ₩34,110 | ₩34,136 | +0.08% | 3.3만 |
|---|
| 2026.07.21 | ₩34,136 | ₩34,203 | ₩34,096 | ₩34,203 | +0.20% | 1.6만 |
|---|
| 2026.07.20 | ₩34,270 | ₩34,280 | ₩34,123 | ₩34,177 | -0.27% | 1.9만 |
|---|
| 2026.07.17 | ₩34,136 | ₩34,197 | ₩34,136 | ₩34,136 | 0.00% | 7.1천 |
|---|
| 2026.07.16 | ₩34,143 | ₩34,217 | ₩34,096 | ₩34,136 | -0.02% | 6.8천 |
|---|
| 2026.07.15 | ₩34,069 | ₩34,190 | ₩34,069 | ₩34,163 | +0.28% | 4.5천 |
|---|
| 2026.07.14 | ₩34,110 | ₩34,123 | ₩34,043 | ₩34,094 | -0.05% | 1.2만 |
|---|
| 2026.07.13 | ₩34,016 | ₩34,123 | ₩34,016 | ₩34,069 | +0.16% | 5천 |
|---|
| 2026.07.10 | ₩33,949 | ₩34,071 | ₩33,949 | ₩34,069 | +0.35% | 6.5천 |
|---|
| 2026.07.09 | ₩33,981 | ₩34,056 | ₩33,962 | ₩34,009 | +0.08% | 1.5만 |
|---|
| 2026.07.08 | ₩33,949 | ₩34,043 | ₩33,936 | ₩34,002 | +0.16% | 1.5만 |
|---|
| 2026.07.07 | ₩33,909 | ₩34,002 | ₩33,909 | ₩33,936 | +0.08% | 6.3천 |
|---|
| 2026.07.06 | ₩33,802 | ₩34,002 | ₩33,802 | ₩33,976 | +0.51% | 1.8만 |
|---|
| 2026.07.02 | ₩33,788 | ₩33,922 | ₩33,788 | ₩33,895 | +0.32% | 6.2천 |
|---|
| 2026.07.01 | ₩33,681 | ₩33,882 | ₩33,681 | ₩33,828 | +0.44% | 8.5천 |
|---|
| 2026.06.30 | ₩33,842 | ₩33,869 | ₩33,601 | ₩33,654 | -0.55% | 4.7만 |
|---|
| 2026.06.29 | ₩33,748 | ₩33,882 | ₩33,748 | ₩33,802 | +0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩33,869 | ₩33,869 | ₩33,735 | ₩33,762 | -0.32% | 7.8천 |
|---|
| 2026.06.25 | ₩33,862 | ₩33,862 | ₩33,762 | ₩33,762 | -0.30% | 9.1천 |
|---|
| 2026.06.24 | ₩33,802 | ₩33,842 | ₩33,721 | ₩33,802 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩33,802 | ₩33,869 | ₩33,775 | ₩33,802 | 0.00% | 5.2천 |
|---|
| 2026.06.22 | ₩33,989 | ₩33,989 | ₩33,721 | ₩33,721 | -0.79% | 9.5천 |
|---|
| 2026.06.18 | ₩33,922 | ₩34,002 | ₩33,922 | ₩33,936 | +0.04% | 1.1만 |
|---|
| 2026.06.17 | ₩33,922 | ₩33,976 | ₩33,909 | ₩33,956 | +0.10% | 1.5만 |
|---|
| 2026.06.16 | ₩33,869 | ₩33,922 | ₩33,869 | ₩33,922 | +0.16% | 1.2만 |
|---|
| 2026.06.15 | ₩33,628 | ₩33,855 | ₩33,628 | ₩33,802 | +0.52% | 11.2만 |
|---|
| 2026.06.12 | ₩33,695 | ₩33,695 | ₩33,561 | ₩33,587 | -0.32% | 4만 |
|---|
| 2026.06.11 | ₩33,574 | ₩33,661 | ₩33,561 | ₩33,628 | +0.16% | 2.6만 |
|---|
| 2026.06.10 | ₩33,601 | ₩33,708 | ₩33,574 | ₩33,587 | -0.04% | 1.5만 |
|---|
| 2026.06.09 | ₩33,735 | ₩33,748 | ₩33,601 | ₩33,601 | -0.40% | 1.7만 |
|---|
| 2026.06.08 | ₩33,681 | ₩33,775 | ₩33,681 | ₩33,735 | +0.16% | 8.6천 |
|---|
| 2026.06.05 | ₩33,802 | ₩33,815 | ₩33,628 | ₩33,708 | -0.28% | 3만 |
|---|
| 2026.06.04 | ₩33,869 | ₩33,915 | ₩33,735 | ₩33,828 | -0.12% | 1.9만 |
|---|
| 2026.06.03 | ₩33,869 | ₩33,976 | ₩33,869 | ₩33,936 | +0.20% | 7천 |
|---|
| 2026.06.02 | ₩33,802 | ₩33,891 | ₩33,802 | ₩33,882 | +0.24% | 1.5천 |
|---|
| 2026.06.01 | ₩33,802 | ₩33,922 | ₩33,788 | ₩33,882 | +0.24% | 9.2천 |
|---|
| 2026.05.29 | ₩33,802 | ₩33,869 | ₩33,802 | ₩33,802 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩33,721 | ₩33,915 | ₩33,711 | ₩33,802 | +0.24% | 1만 |
|---|
| 2026.05.27 | ₩33,802 | ₩33,842 | ₩33,768 | ₩33,842 | +0.12% | 6.9천 |
|---|
| 2026.05.26 | ₩33,748 | ₩33,828 | ₩33,748 | ₩33,815 | +0.20% | 9.6천 |
|---|
| 2026.05.22 | ₩33,735 | ₩33,842 | ₩33,735 | ₩33,776 | +0.12% | 6.9천 |
|---|
| 2026.05.21 | ₩33,681 | ₩33,802 | ₩33,668 | ₩33,762 | +0.24% | 1.1만 |
|---|
| 2026.05.20 | ₩33,668 | ₩33,721 | ₩33,668 | ₩33,708 | +0.12% | 9.9천 |
|---|
| 2026.05.19 | ₩33,909 | ₩33,909 | ₩33,614 | ₩33,614 | -0.87% | 2.4만 |
|---|
| 2026.05.18 | ₩33,788 | ₩33,855 | ₩33,735 | ₩33,762 | -0.08% | 6.5천 |
|---|
| 2026.05.15 | ₩33,748 | ₩33,869 | ₩33,681 | ₩33,681 | -0.20% | 1.9만 |
|---|
| 2026.05.14 | ₩33,788 | ₩33,879 | ₩33,721 | ₩33,775 | -0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩33,828 | ₩33,862 | ₩33,775 | ₩33,842 | +0.04% | 2.4만 |
|---|
| 2026.05.12 | ₩33,828 | ₩33,849 | ₩33,775 | ₩33,775 | -0.16% | 2.9만 |
|---|
| 2026.05.11 | ₩33,869 | ₩33,869 | ₩33,775 | ₩33,828 | -0.12% | 1.9만 |
|---|
| 2026.05.08 | ₩33,735 | ₩33,815 | ₩33,735 | ₩33,775 | +0.12% | 2만 |
|---|
| 2026.05.07 | ₩33,762 | ₩33,788 | ₩33,762 | ₩33,775 | +0.04% | 1.6만 |
|---|
| 2026.05.06 | ₩33,748 | ₩33,855 | ₩33,735 | ₩33,775 | +0.08% | 2.1만 |
|---|
| 2026.05.05 | ₩33,802 | ₩33,802 | ₩33,735 | ₩33,788 | -0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩33,735 | ₩33,788 | ₩33,708 | ₩33,721 | -0.04% | 1.8만 |
|---|
| 2026.05.01 | ₩33,788 | ₩33,802 | ₩33,708 | ₩33,802 | +0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩34,431 | ₩34,444 | ₩34,337 | ₩34,377 | -0.16% | 1.4만 |
|---|
| 2026.04.29 | ₩34,297 | ₩34,404 | ₩34,297 | ₩34,364 | +0.20% | 9.5천 |
|---|
| 2026.04.28 | ₩34,471 | ₩34,471 | ₩34,310 | ₩34,324 | -0.43% | 9.9천 |
|---|
| 2026.04.27 | ₩34,444 | ₩34,471 | ₩34,430 | ₩34,471 | +0.08% | 1.3만 |
|---|
| 2026.04.24 | ₩34,351 | ₩34,431 | ₩34,337 | ₩34,404 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩34,404 | ₩34,458 | ₩34,337 | ₩34,404 | 0.00% | 7.5천 |
|---|
| 2026.04.22 | ₩34,377 | ₩34,391 | ₩34,203 | ₩34,337 | -0.12% | 2.8만 |
|---|
| 2026.04.21 | ₩34,458 | ₩34,458 | ₩34,230 | ₩34,257 | -0.58% | 1만 |
|---|
| 2026.04.20 | ₩34,203 | ₩34,404 | ₩34,203 | ₩34,337 | +0.39% | 1.3만 |
|---|
| 2026.04.17 | ₩34,203 | ₩34,270 | ₩34,150 | ₩34,230 | +0.08% | 3.1만 |
|---|
| 2026.04.16 | ₩34,083 | ₩34,257 | ₩34,083 | ₩34,150 | +0.20% | 1.6만 |
|---|
| 2026.04.15 | ₩34,069 | ₩34,190 | ₩34,069 | ₩34,069 | 0.00% | 5.7만 |
|---|
| 2026.04.14 | ₩34,163 | ₩34,177 | ₩34,057 | ₩34,083 | -0.24% | 2.9만 |
|---|
| 2026.04.13 | ₩33,936 | ₩34,136 | ₩33,936 | ₩34,083 | +0.43% | 2.1만 |
|---|
| 2026.04.10 | ₩33,882 | ₩34,083 | ₩33,869 | ₩34,029 | +0.43% | 1만 |
|---|
| 2026.04.09 | ₩33,869 | ₩33,976 | ₩33,855 | ₩33,882 | +0.04% | 4.6만 |
|---|
| 2026.04.08 | ₩34,000 | ₩34,002 | ₩33,842 | ₩33,895 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩33,748 | ₩33,962 | ₩33,748 | ₩33,869 | +0.36% | 6.3천 |
|---|
| 2026.04.06 | ₩33,735 | ₩33,869 | ₩33,735 | ₩33,815 | +0.24% | 9.2천 |
|---|
| 2026.04.02 | ₩33,735 | ₩33,869 | ₩33,628 | ₩33,802 | +0.20% | 5.8천 |
|---|
| 2026.04.01 | ₩33,654 | ₩34,069 | ₩33,654 | ₩33,802 | +0.44% | 9.2천 |
|---|
| 2026.03.31 | ₩33,574 | ₩33,869 | ₩33,574 | ₩33,654 | +0.24% | 3.6만 |
|---|
| 2026.03.30 | ₩33,681 | ₩33,721 | ₩33,507 | ₩33,601 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩33,534 | ₩33,674 | ₩33,467 | ₩33,494 | -0.12% | 3.4만 |
|---|
| 2026.03.26 | ₩33,561 | ₩33,668 | ₩33,547 | ₩33,561 | 0.00% | 1.1만 |
|---|
| 2026.03.25 | ₩33,614 | ₩33,855 | ₩33,601 | ₩33,601 | -0.04% | 6천 |
|---|
| 2026.03.24 | ₩33,547 | ₩33,788 | ₩33,514 | ₩33,621 | +0.22% | 2만 |
|---|
| 2026.03.23 | ₩33,561 | ₩33,654 | ₩33,467 | ₩33,628 | +0.20% | 4.3만 |
|---|
| 2026.03.20 | ₩33,668 | ₩33,668 | ₩33,547 | ₩33,547 | -0.36% | 3.2만 |
|---|
| 2026.03.19 | ₩33,735 | ₩33,828 | ₩33,695 | ₩33,695 | -0.12% | 4.1만 |
|---|
| 2026.03.18 | ₩33,828 | ₩33,936 | ₩33,775 | ₩33,788 | -0.12% | 1.9만 |
|---|
| 2026.03.17 | ₩33,915 | ₩33,936 | ₩33,842 | ₩33,855 | -0.18% | 3.5만 |
|---|
| 2026.03.16 | ₩33,882 | ₩33,930 | ₩33,869 | ₩33,930 | +0.14% | 8.4천 |
|---|
| 2026.03.13 | ₩33,949 | ₩33,989 | ₩33,922 | ₩33,936 | -0.04% | 4.8천 |
|---|
| 2026.03.12 | ₩33,936 | ₩34,002 | ₩33,895 | ₩33,895 | -0.12% | 8.2천 |
|---|
| 2026.03.11 | ₩33,981 | ₩34,002 | ₩33,909 | ₩33,976 | -0.02% | 1만 |
|---|
| 2026.03.10 | ₩34,002 | ₩34,056 | ₩33,909 | ₩34,006 | +0.01% | 3.3천 |
|---|
| 2026.03.09 | ₩33,922 | ₩33,922 | ₩33,869 | ₩33,882 | -0.12% | 5.8천 |
|---|
| 2026.03.06 | ₩34,197 | ₩34,197 | ₩33,922 | ₩34,036 | -0.47% | 1.5만 |
|---|
| 2026.03.05 | ₩33,936 | ₩34,337 | ₩33,895 | ₩34,243 | +0.91% | 5.1만 |
|---|
| 2026.03.04 | ₩33,882 | ₩34,069 | ₩33,882 | ₩34,069 | +0.55% | 1.1만 |
|---|
| 2026.03.03 | ₩34,002 | ₩34,002 | ₩33,895 | ₩33,962 | -0.12% | 3.2만 |
|---|
| 2026.03.02 | ₩34,096 | ₩34,136 | ₩33,964 | ₩33,996 | -0.29% | 1.9만 |
|---|
| 2026.02.27 | ₩34,177 | ₩34,178 | ₩33,949 | ₩33,976 | -0.59% | 4만 |
|---|
| 2026.02.26 | ₩34,096 | ₩34,203 | ₩34,002 | ₩34,096 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩34,177 | ₩34,177 | ₩34,056 | ₩34,085 | -0.27% | 2.1만 |
|---|
| 2026.02.24 | ₩34,016 | ₩34,096 | ₩34,016 | ₩34,056 | +0.12% | 2.5만 |
|---|
| 2026.02.23 | ₩34,324 | ₩34,324 | ₩34,096 | ₩34,123 | -0.59% | 2.1만 |
|---|
| 2026.02.20 | ₩34,177 | ₩34,334 | ₩34,163 | ₩34,257 | +0.24% | 3만 |
|---|
| 2026.02.19 | ₩33,989 | ₩34,123 | ₩33,936 | ₩34,083 | +0.28% | 5.3만 |
|---|
| 2026.02.18 | ₩34,002 | ₩34,002 | ₩33,928 | ₩33,936 | -0.20% | 3만 |
|---|
| 2026.02.17 | ₩33,949 | ₩34,043 | ₩33,869 | ₩34,043 | +0.28% | 3만 |
|---|
| 2026.02.13 | ₩33,895 | ₩33,949 | ₩33,855 | ₩33,930 | +0.10% | 2.3만 |
|---|
| 2026.02.12 | ₩33,882 | ₩33,936 | ₩33,869 | ₩33,922 | +0.12% | 3.3만 |
|---|
| 2026.02.11 | ₩33,869 | ₩33,882 | ₩33,815 | ₩33,842 | -0.08% | 3.7만 |
|---|
| 2026.02.10 | ₩33,828 | ₩33,909 | ₩33,815 | ₩33,909 | +0.24% | 3만 |
|---|
| 2026.02.09 | ₩33,882 | ₩33,922 | ₩33,735 | ₩33,815 | -0.20% | 3.3만 |
|---|
| 2026.02.06 | ₩33,828 | ₩33,869 | ₩33,788 | ₩33,855 | +0.08% | 1.9만 |
|---|
| 2026.02.05 | ₩33,815 | ₩33,842 | ₩33,708 | ₩33,721 | -0.28% | 1.9만 |
|---|
| 2026.02.04 | ₩33,735 | ₩33,855 | ₩33,735 | ₩33,835 | +0.30% | 1.3만 |
|---|
| 2026.02.03 | ₩33,775 | ₩33,775 | ₩33,708 | ₩33,762 | -0.04% | 2.9만 |
|---|
| 2026.02.02 | ₩33,802 | ₩33,842 | ₩33,748 | ₩33,815 | +0.04% | 1.7만 |
|---|
| 2026.01.30 | ₩33,668 | ₩33,815 | ₩33,668 | ₩33,762 | +0.28% | 10.2만 |
|---|
| 2026.01.29 | ₩34,404 | ₩34,404 | ₩34,298 | ₩34,364 | -0.12% | 2.8만 |
|---|
| 2026.01.28 | ₩34,431 | ₩34,444 | ₩34,304 | ₩34,364 | -0.19% | 3.7만 |
|---|
| 2026.01.27 | ₩34,605 | ₩34,605 | ₩34,337 | ₩34,391 | -0.62% | 3.5만 |
|---|
| 2026.01.26 | ₩34,471 | ₩34,632 | ₩34,351 | ₩34,471 | 0.00% | 2.1만 |
|---|
| 2026.01.23 | ₩34,404 | ₩34,404 | ₩34,368 | ₩34,404 | 0.00% | 1.6만 |
|---|
| 2026.01.22 | ₩34,310 | ₩34,404 | ₩34,310 | ₩34,404 | +0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩34,217 | ₩34,404 | ₩34,217 | ₩34,377 | +0.47% | 1.8만 |
|---|
| 2026.01.20 | ₩34,337 | ₩34,337 | ₩34,163 | ₩34,270 | -0.19% | 5.7만 |
|---|
| 2026.01.16 | ₩34,364 | ₩34,404 | ₩34,284 | ₩34,310 | -0.16% | 2.8만 |
|---|
| 2026.01.15 | ₩34,203 | ₩34,371 | ₩34,203 | ₩34,364 | +0.47% | 3.2만 |
|---|
| 2026.01.14 | ₩34,230 | ₩34,270 | ₩34,190 | ₩34,190 | -0.12% | 1.4만 |
|---|
| 2026.01.13 | ₩34,190 | ₩34,284 | ₩34,190 | ₩34,217 | +0.08% | 1.7만 |
|---|
| 2026.01.12 | ₩34,163 | ₩34,284 | ₩34,163 | ₩34,199 | +0.11% | 1.7만 |
|---|
| 2026.01.09 | ₩34,230 | ₩34,230 | ₩34,150 | ₩34,163 | -0.20% | 7.4만 |
|---|
| 2026.01.08 | ₩34,203 | ₩34,310 | ₩34,197 | ₩34,217 | +0.04% | 4.5만 |
|---|
| 2026.01.07 | ₩34,190 | ₩34,257 | ₩34,190 | ₩34,257 | +0.20% | 2천 |
|---|
| 2026.01.06 | ₩34,217 | ₩34,273 | ₩34,190 | ₩34,190 | -0.08% | 1.2만 |
|---|
| 2026.01.05 | ₩34,351 | ₩34,444 | ₩34,122 | ₩34,217 | -0.39% | 6.5만 |
|---|
| 2026.01.02 | ₩34,431 | ₩34,471 | ₩34,270 | ₩34,324 | -0.31% | 2만 |
|---|
| 2025.12.31 | ₩34,444 | ₩34,471 | ₩34,400 | ₩34,417 | -0.08% | 6.8천 |
|---|
| 2025.12.30 | ₩34,471 | ₩34,471 | ₩34,351 | ₩34,444 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩34,377 | ₩34,458 | ₩34,337 | ₩34,458 | +0.23% | 7.9천 |
|---|
| 2025.12.26 | ₩34,351 | ₩34,484 | ₩34,351 | ₩34,484 | +0.39% | 1.9천 |
|---|
| 2025.12.24 | ₩34,404 | ₩34,471 | ₩34,389 | ₩34,471 | +0.19% | 2.6천 |
|---|
| 2025.12.23 | ₩34,409 | ₩34,471 | ₩34,337 | ₩34,351 | -0.17% | 1만 |
|---|
| 2025.12.22 | ₩34,337 | ₩34,471 | ₩34,337 | ₩34,471 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩34,190 | ₩34,377 | ₩34,160 | ₩34,324 | +0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩34,237 | ₩34,337 | ₩34,203 | ₩34,297 | +0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩34,203 | ₩34,270 | ₩34,203 | ₩34,203 | 0.00% | 8.3천 |
|---|
| 2025.12.16 | ₩34,150 | ₩34,297 | ₩34,150 | ₩34,203 | +0.16% | 9.5천 |
|---|
| 2025.12.15 | ₩34,138 | ₩34,203 | ₩34,083 | ₩34,150 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩34,069 | ₩34,203 | ₩34,016 | ₩34,136 | +0.20% | 7.3만 |
|---|
| 2025.12.11 | ₩34,076 | ₩34,190 | ₩34,076 | ₩34,190 | +0.33% | 6천 |
|---|
| 2025.12.10 | ₩34,069 | ₩34,136 | ₩34,016 | ₩34,016 | -0.16% | 8.6천 |
|---|
| 2025.12.09 | ₩34,136 | ₩34,237 | ₩34,016 | ₩34,069 | -0.20% | 1.4만 |
|---|
| 2025.12.08 | ₩34,136 | ₩34,233 | ₩34,136 | ₩34,136 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩34,136 | ₩34,203 | ₩34,110 | ₩34,150 | +0.04% | 7.5천 |
|---|
| 2025.12.04 | ₩34,069 | ₩34,123 | ₩34,043 | ₩34,123 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩34,123 | ₩34,139 | ₩34,016 | ₩34,069 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩34,069 | ₩34,110 | ₩34,043 | ₩34,083 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩33,976 | ₩34,069 | ₩33,976 | ₩34,069 | +0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩33,933 | ₩34,002 | ₩33,933 | ₩33,949 | +0.05% | 1.4만 |
|---|
| 2025.11.26 | ₩33,936 | ₩34,002 | ₩33,869 | ₩33,936 | 0.00% | 2.4만 |
|---|
| 2025.11.25 | ₩34,002 | ₩34,002 | ₩33,902 | ₩33,962 | -0.12% | 1.2만 |
|---|
| 2025.11.24 | ₩33,926 | ₩34,002 | ₩33,869 | ₩34,002 | +0.22% | 1만 |
|---|
| 2025.11.21 | ₩33,788 | ₩33,942 | ₩33,788 | ₩33,942 | +0.46% | 1.2만 |
|---|
| 2025.11.20 | ₩33,922 | ₩34,002 | ₩33,668 | ₩33,839 | -0.24% | 4.3만 |
|---|
| 2025.11.19 | ₩33,949 | ₩33,993 | ₩33,869 | ₩33,936 | -0.04% | 8.8천 |
|---|
| 2025.11.18 | ₩34,002 | ₩34,002 | ₩33,843 | ₩33,965 | -0.11% | 1.5만 |
|---|
| 2025.11.17 | ₩33,936 | ₩33,936 | ₩33,869 | ₩33,909 | -0.08% | 2만 |
|---|
| 2025.11.14 | ₩33,976 | ₩34,016 | ₩33,869 | ₩33,922 | -0.16% | 8.6천 |
|---|
| 2025.11.13 | ₩33,936 | ₩34,056 | ₩33,922 | ₩33,922 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩34,002 | ₩34,002 | ₩33,870 | ₩33,949 | -0.16% | 1.6만 |
|---|
| 2025.11.11 | ₩33,936 | ₩34,016 | ₩33,898 | ₩34,016 | +0.24% | 5.6천 |
|---|
| 2025.11.10 | ₩34,002 | ₩34,056 | ₩33,869 | ₩33,936 | -0.20% | 1.9만 |
|---|
| 2025.11.07 | ₩33,898 | ₩33,917 | ₩33,842 | ₩33,869 | -0.09% | 2만 |
|---|
| 2025.11.06 | ₩34,002 | ₩34,036 | ₩33,895 | ₩33,895 | -0.31% | 7.9천 |
|---|
| 2025.11.05 | ₩34,069 | ₩34,069 | ₩33,922 | ₩33,989 | -0.24% | 7.4천 |
|---|
| 2025.11.04 | ₩33,869 | ₩34,084 | ₩33,869 | ₩34,043 | +0.51% | 4.1천 |
|---|
| 2025.11.03 | ₩34,002 | ₩34,163 | ₩33,885 | ₩34,002 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩33,815 | ₩33,869 | ₩33,748 | ₩33,869 | +0.16% | 2만 |
|---|
| 2025.10.30 | ₩34,471 | ₩34,471 | ₩34,404 | ₩34,439 | -0.09% | 4.6천 |
|---|
| 2025.10.29 | ₩34,458 | ₩34,471 | ₩34,413 | ₩34,471 | +0.04% | 1만 |
|---|
| 2025.10.28 | ₩34,404 | ₩34,458 | ₩34,391 | ₩34,431 | +0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩34,538 | ₩34,538 | ₩34,316 | ₩34,351 | -0.54% | 1.8만 |
|---|
| 2025.10.24 | ₩34,471 | ₩34,471 | ₩34,387 | ₩34,471 | 0.00% | 2만 |
|---|
| 2025.10.23 | ₩34,310 | ₩34,498 | ₩34,297 | ₩34,471 | +0.47% | 1.7만 |
|---|
| 2025.10.22 | ₩34,284 | ₩34,337 | ₩34,247 | ₩34,337 | +0.16% | 2.7만 |
|---|
| 2025.10.21 | ₩34,357 | ₩34,364 | ₩34,163 | ₩34,203 | -0.45% | 5.7만 |
|---|
| 2025.10.20 | ₩34,351 | ₩34,351 | ₩34,288 | ₩34,342 | -0.02% | 1.3만 |
|---|
| 2025.10.17 | ₩34,270 | ₩34,337 | ₩34,150 | ₩34,284 | +0.04% | 2.4만 |
|---|
| 2025.10.16 | ₩34,230 | ₩34,324 | ₩34,203 | ₩34,270 | +0.12% | 2.1만 |
|---|
| 2025.10.15 | ₩34,177 | ₩34,324 | ₩34,177 | ₩34,203 | +0.08% | 7.1천 |
|---|
| 2025.10.14 | ₩34,203 | ₩34,243 | ₩34,096 | ₩34,177 | -0.08% | 1.7만 |
|---|
| 2025.10.13 | ₩34,190 | ₩34,324 | ₩34,123 | ₩34,123 | -0.20% | 3만 |
|---|
| 2025.10.10 | ₩34,284 | ₩34,284 | ₩34,009 | ₩34,217 | -0.20% | 2.9만 |
|---|