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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,685 | ₩33,886 | ₩33,404 | ₩33,699 | +0.04% | 19.8만 |
| 2026.09.28–2026.10.02 | ₩33,832 | ₩33,913 | ₩33,685 | ₩33,685 | -0.43% | 8.4만 |
| 2026.09.21–2026.09.25 | ₩33,859 | ₩34,100 | ₩33,839 | ₩33,859 | 0.00% | 7만 |
| 2026.09.14–2026.09.18 | ₩33,792 | ₩34,104 | ₩33,792 | ₩33,859 | +0.20% | 6만 |
| 2026.09.08–2026.09.11 | ₩33,980 | ₩33,993 | ₩33,725 | ₩33,879 | -0.30% | 8.5만 |
| 2026.08.31–2026.09.04 | ₩33,806 | ₩34,047 | ₩33,779 | ₩33,993 | +0.55% | 2.9만 |
| 2026.08.24–2026.08.28 | ₩33,859 | ₩33,993 | ₩33,766 | ₩33,832 | -0.08% | 12.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,047 |
| ₩33,779 |
| ₩33,846 |
| -0.32% |
| 6.7만 |
| 2026.08.10–2026.08.14 | ₩33,652 | ₩33,832 | ₩33,592 | ₩33,779 | +0.38% | 5.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,659 | ₩33,672 | ₩33,458 | ₩33,672 | +0.04% | 11.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,180 | ₩34,194 | ₩33,445 | ₩33,565 | -1.80% | 8.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,247 | ₩34,257 | ₩34,047 | ₩34,087 | -0.47% | 10.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,993 | ₩34,194 | ₩33,993 | ₩34,113 | +0.35% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,779 | ₩34,048 | ₩33,779 | ₩34,047 | +0.79% | 6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,725 | ₩33,899 | ₩33,578 | ₩33,873 | +0.44% | 7.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,966 | ₩33,966 | ₩33,699 | ₩33,739 | -0.67% | 5.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,605 | ₩33,980 | ₩33,605 | ₩33,913 | +0.92% | 15만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,659 | ₩33,752 | ₩33,538 | ₩33,565 | -0.28% | 10.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,779 | ₩33,953 | ₩33,605 | ₩33,685 | -0.28% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,725 | ₩33,893 | ₩33,688 | ₩33,779 | +0.16% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,766 | ₩33,886 | ₩33,592 | ₩33,754 | -0.04% | 5.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,846 | ₩33,857 | ₩33,659 | ₩33,659 | -0.55% | 13.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,712 | ₩33,832 | ₩33,685 | ₩33,752 | +0.12% | 9.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,421 | ₩34,448 | ₩33,685 | ₩33,779 | -1.87% | 12.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,180 | ₩34,434 | ₩34,180 | ₩34,381 | +0.59% | 7만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,913 | ₩34,247 | ₩33,913 | ₩34,207 | +0.87% | 15.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,712 | ₩34,060 | ₩33,712 | ₩34,006 | +0.87% | 11만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,659 | ₩34,047 | ₩33,485 | ₩33,779 | +0.36% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,538 | ₩33,832 | ₩33,445 | ₩33,471 | -0.20% | 11.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,859 | ₩33,913 | ₩33,525 | ₩33,525 | -0.99% | 13.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,899 | ₩34,033 | ₩33,846 | ₩33,913 | +0.04% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,073 | ₩34,314 | ₩33,859 | ₩34,013 | -0.18% | 12.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,301 | ₩34,301 | ₩33,926 | ₩33,953 | -1.01% | 12.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,926 | ₩34,311 | ₩33,846 | ₩34,234 | +0.91% | 14.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,859 | ₩33,926 | ₩33,712 | ₩33,907 | +0.14% | 15.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,779 | ₩33,846 | ₩33,685 | ₩33,832 | +0.16% | 9.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,448 | ₩34,608 | ₩33,645 | ₩33,739 | -2.06% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,314 | ₩34,381 | ₩34,140 | ₩34,381 | +0.19% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,140 | ₩34,381 | ₩34,140 | ₩34,287 | +0.43% | 10.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,327 | ₩34,421 | ₩34,099 | ₩34,140 | -0.55% | 19.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,354 | ₩34,448 | ₩34,247 | ₩34,301 | -0.16% | 4.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,314 | ₩34,461 | ₩34,314 | ₩34,461 | +0.43% | 2.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,115 | ₩34,354 | ₩34,060 | ₩34,301 | +0.55% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,113 | ₩34,214 | ₩33,993 | ₩34,113 | 0.00% | 11.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,953 | ₩34,180 | ₩33,953 | ₩34,127 | +0.51% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,903 | ₩33,980 | ₩33,846 | ₩33,926 | +0.07% | 6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,913 | ₩33,980 | ₩33,645 | ₩33,919 | +0.02% | 9.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,980 | ₩34,033 | ₩33,846 | ₩33,899 | -0.24% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,980 | ₩34,140 | ₩33,819 | ₩33,846 | -0.39% | 7.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,515 | ₩34,515 | ₩33,725 | ₩33,846 | -1.94% | 6.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,327 | ₩34,475 | ₩34,140 | ₩34,448 | +0.35% | 13.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,167 | ₩34,314 | ₩34,073 | ₩34,261 | +0.27% | 9.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,261 | ₩34,261 | ₩33,986 | ₩34,194 | -0.20% | 2.9만 |
|---|