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 · PMTW · 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 · PMTW · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,552 | ₩33,727 | ₩33,512 | ₩33,673 | +0.36% | 2.2만 |
| 2026.10.08 | ₩33,774 | ₩33,774 | ₩33,472 | ₩33,579 | -0.58% | 4.3만 |
| 2026.10.07 | ₩33,673 | ₩33,801 | ₩33,539 | ₩33,579 | -0.28% | 2.6만 |
| 2026.10.06 | ₩33,687 | ₩33,687 | ₩33,566 | ₩33,606 | -0.24% | 2.2만 |
| 2026.10.05 | ₩33,754 | ₩33,780 | ₩33,619 | ₩33,687 | -0.20% | 1.9만 |
| 2026.10.02 | ₩33,821 | ₩33,821 | ₩33,740 | ₩33,794 | -0.08% | 8.6천 |
| 2026.10.01 | ₩33,821 | ₩33,921 | ₩33,754 | ₩33,754 | -0.20% | 6.3천 |
| 2026.09.30 | ₩33,794 | ₩33,821 | ₩33,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,821 |
| +0.08% |
| 1.3만 |
| 2026.09.29 | ₩33,780 | ₩33,780 | ₩33,705 | ₩33,740 | -0.12% | 7.9천 |
|---|
| 2026.09.28 | ₩33,794 | ₩33,834 | ₩33,621 | ₩33,634 | -0.47% | 7천 |
|---|
| 2026.09.25 | ₩33,874 | ₩34,022 | ₩33,687 | ₩33,770 | -0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩33,673 | ₩33,861 | ₩33,646 | ₩33,780 | +0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩33,861 | ₩33,861 | ₩33,626 | ₩33,633 | -0.67% | 1.4만 |
|---|
| 2026.09.22 | ₩33,807 | ₩33,861 | ₩33,740 | ₩33,848 | +0.12% | 7.5천 |
|---|
| 2026.09.21 | ₩33,807 | ₩33,834 | ₩33,780 | ₩33,807 | 0.00% | 4.2천 |
|---|
| 2026.09.18 | ₩33,713 | ₩33,713 | ₩33,660 | ₩33,695 | -0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩33,646 | ₩33,754 | ₩33,646 | ₩33,740 | +0.28% | 1.4만 |
|---|
| 2026.09.16 | ₩33,740 | ₩33,787 | ₩33,646 | ₩33,646 | -0.28% | 1.4만 |
|---|
| 2026.09.15 | ₩33,794 | ₩33,794 | ₩33,646 | ₩33,740 | -0.16% | 1.5만 |
|---|
| 2026.09.14 | ₩33,807 | ₩33,827 | ₩33,660 | ₩33,767 | -0.12% | 2.6천 |
|---|
| 2026.09.11 | ₩33,861 | ₩33,861 | ₩33,774 | ₩33,780 | -0.24% | 4.3천 |
|---|
| 2026.09.10 | ₩33,807 | ₩33,807 | ₩33,727 | ₩33,767 | -0.12% | 7.5천 |
|---|
| 2026.09.09 | ₩33,767 | ₩33,861 | ₩33,687 | ₩33,861 | +0.28% | 2만 |
|---|
| 2026.09.08 | ₩33,874 | ₩34,049 | ₩33,767 | ₩33,767 | -0.32% | 1.5만 |
|---|
| 2026.09.04 | ₩33,874 | ₩33,941 | ₩33,841 | ₩33,941 | +0.20% | 1.3만 |
|---|
| 2026.09.03 | ₩33,754 | ₩33,901 | ₩33,754 | ₩33,874 | +0.36% | 8.4천 |
|---|
| 2026.09.02 | ₩33,754 | ₩33,901 | ₩33,754 | ₩33,794 | +0.12% | 5천 |
|---|
| 2026.09.01 | ₩33,660 | ₩33,854 | ₩33,660 | ₩33,754 | +0.28% | 2.4만 |
|---|
| 2026.08.31 | ₩34,451 | ₩34,505 | ₩34,398 | ₩34,438 | -0.04% | 1.1만 |
|---|
| 2026.08.28 | ₩34,458 | ₩34,518 | ₩34,458 | ₩34,465 | +0.02% | 2.5천 |
|---|
| 2026.08.27 | ₩34,371 | ₩34,612 | ₩34,371 | ₩34,505 | +0.39% | 1.5만 |
|---|
| 2026.08.26 | ₩34,357 | ₩34,532 | ₩34,357 | ₩34,424 | +0.20% | 7.6천 |
|---|
| 2026.08.25 | ₩34,478 | ₩34,579 | ₩34,404 | ₩34,404 | -0.21% | 9.4천 |
|---|
| 2026.08.24 | ₩34,451 | ₩34,505 | ₩34,438 | ₩34,438 | -0.04% | 4.7천 |
|---|
| 2026.08.21 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩34,263 | ₩34,505 | ₩34,263 | ₩34,391 | +0.37% | 9.7천 |
|---|
| 2026.08.19 | ₩34,317 | ₩34,411 | ₩34,237 | ₩34,317 | 0.00% | 6.3천 |
|---|
| 2026.08.18 | ₩34,357 | ₩34,411 | ₩34,304 | ₩34,344 | -0.04% | 6.9천 |
|---|
| 2026.08.17 | ₩34,263 | ₩34,384 | ₩34,250 | ₩34,384 | +0.35% | 7.7천 |
|---|
| 2026.08.14 | ₩34,210 | ₩34,357 | ₩34,194 | ₩34,357 | +0.43% | 7.6천 |
|---|
| 2026.08.13 | ₩34,129 | ₩34,317 | ₩34,129 | ₩34,223 | +0.28% | 9.3천 |
|---|
| 2026.08.12 | ₩34,076 | ₩34,304 | ₩34,076 | ₩34,129 | +0.16% | 1.2만 |
|---|
| 2026.08.11 | ₩34,398 | ₩34,398 | ₩34,022 | ₩34,062 | -0.98% | 2만 |
|---|
| 2026.08.10 | ₩34,102 | ₩34,176 | ₩34,102 | ₩34,129 | +0.08% | 9.1천 |
|---|
| 2026.08.07 | ₩34,196 | ₩34,277 | ₩34,050 | ₩34,223 | +0.08% | 1.2만 |
|---|
| 2026.08.06 | ₩34,089 | ₩34,304 | ₩34,035 | ₩34,290 | +0.59% | 1.9만 |
|---|
| 2026.08.05 | ₩34,022 | ₩34,196 | ₩34,022 | ₩34,129 | +0.32% | 8.9천 |
|---|
| 2026.08.04 | ₩33,982 | ₩34,143 | ₩33,982 | ₩34,035 | +0.16% | 1.4만 |
|---|
| 2026.08.03 | ₩34,076 | ₩34,116 | ₩34,022 | ₩34,062 | -0.04% | 9.6천 |
|---|
| 2026.07.31 | ₩34,049 | ₩34,049 | ₩33,874 | ₩33,955 | -0.28% | 1.8만 |
|---|
| 2026.07.30 | ₩33,941 | ₩33,995 | ₩33,941 | ₩33,995 | +0.16% | 5.9천 |
|---|
| 2026.07.29 | ₩33,955 | ₩33,982 | ₩33,941 | ₩33,941 | -0.04% | 2.6천 |
|---|
| 2026.07.28 | ₩33,861 | ₩33,995 | ₩33,861 | ₩33,995 | +0.40% | 4.3천 |
|---|
| 2026.07.27 | ₩33,848 | ₩33,988 | ₩33,848 | ₩33,982 | +0.40% | 8천 |
|---|
| 2026.07.24 | ₩33,794 | ₩33,901 | ₩33,794 | ₩33,848 | +0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩33,928 | ₩33,928 | ₩33,901 | ₩33,928 | 0.00% | 2.4천 |
|---|
| 2026.07.22 | ₩33,995 | ₩33,995 | ₩33,941 | ₩33,968 | -0.08% | 3.6천 |
|---|
| 2026.07.21 | ₩33,995 | ₩34,035 | ₩33,982 | ₩33,982 | -0.04% | 1.7천 |
|---|
| 2026.07.20 | ₩33,982 | ₩34,049 | ₩33,982 | ₩34,009 | +0.08% | 3천 |
|---|
| 2026.07.17 | ₩33,968 | ₩33,968 | ₩33,928 | ₩33,955 | -0.04% | 5.2천 |
|---|
| 2026.07.16 | ₩33,874 | ₩33,955 | ₩33,874 | ₩33,915 | +0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩33,915 | ₩33,941 | ₩33,915 | ₩33,928 | +0.04% | 3.8천 |
|---|
| 2026.07.14 | ₩33,767 | ₩33,915 | ₩33,767 | ₩33,915 | +0.44% | 8.9천 |
|---|
| 2026.07.13 | ₩33,874 | ₩33,888 | ₩33,827 | ₩33,874 | 0.00% | 6.5천 |
|---|
| 2026.07.10 | ₩33,767 | ₩33,874 | ₩33,767 | ₩33,861 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩33,834 | ₩33,874 | ₩33,801 | ₩33,801 | -0.10% | 7.2천 |
|---|
| 2026.07.08 | ₩33,834 | ₩33,861 | ₩33,834 | ₩33,861 | +0.08% | 9.2천 |
|---|
| 2026.07.07 | ₩33,780 | ₩33,848 | ₩33,774 | ₩33,821 | +0.12% | 1.4만 |
|---|
| 2026.07.06 | ₩33,673 | ₩33,834 | ₩33,673 | ₩33,767 | +0.28% | 1.3만 |
|---|
| 2026.07.02 | ₩33,593 | ₩33,700 | ₩33,593 | ₩33,687 | +0.28% | 6.3천 |
|---|
| 2026.07.01 | ₩33,633 | ₩33,673 | ₩33,619 | ₩33,633 | 0.00% | 1.1만 |
|---|
| 2026.06.30 | ₩33,579 | ₩33,713 | ₩33,512 | ₩33,512 | -0.20% | 3.5만 |
|---|
| 2026.06.29 | ₩33,619 | ₩33,687 | ₩33,579 | ₩33,606 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩33,619 | ₩33,673 | ₩33,566 | ₩33,613 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩33,700 | ₩33,700 | ₩33,594 | ₩33,619 | -0.24% | 1.5만 |
|---|
| 2026.06.24 | ₩33,673 | ₩33,687 | ₩33,619 | ₩33,619 | -0.16% | 9.3천 |
|---|
| 2026.06.23 | ₩33,579 | ₩33,673 | ₩33,579 | ₩33,606 | +0.08% | 8.7천 |
|---|
| 2026.06.22 | ₩33,807 | ₩33,848 | ₩33,633 | ₩33,633 | -0.52% | 1.2만 |
|---|
| 2026.06.18 | ₩33,740 | ₩33,848 | ₩33,740 | ₩33,767 | +0.08% | 8.2천 |
|---|
| 2026.06.17 | ₩33,807 | ₩33,846 | ₩33,767 | ₩33,767 | -0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩33,660 | ₩33,831 | ₩33,660 | ₩33,831 | +0.51% | 6.2천 |
|---|
| 2026.06.15 | ₩33,619 | ₩33,660 | ₩33,579 | ₩33,619 | 0.00% | 8천 |
|---|
| 2026.06.12 | ₩33,579 | ₩33,660 | ₩33,472 | ₩33,485 | -0.28% | 1.6만 |
|---|
| 2026.06.11 | ₩33,552 | ₩33,566 | ₩33,499 | ₩33,539 | -0.04% | 4만 |
|---|
| 2026.06.10 | ₩33,539 | ₩33,619 | ₩33,539 | ₩33,540 | +0.00% | 5.1천 |
|---|
| 2026.06.09 | ₩33,539 | ₩33,660 | ₩33,539 | ₩33,539 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩33,579 | ₩33,633 | ₩33,539 | ₩33,539 | -0.12% | 1.9만 |
|---|
| 2026.06.05 | ₩33,646 | ₩33,687 | ₩33,539 | ₩33,542 | -0.31% | 2.3만 |
|---|
| 2026.06.04 | ₩33,687 | ₩33,700 | ₩33,673 | ₩33,687 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩33,700 | ₩33,767 | ₩33,687 | ₩33,687 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩33,593 | ₩33,727 | ₩33,593 | ₩33,727 | +0.40% | 2.1만 |
|---|
| 2026.06.01 | ₩33,700 | ₩33,700 | ₩33,579 | ₩33,593 | -0.32% | 5.2만 |
|---|
| 2026.05.29 | ₩34,304 | ₩34,411 | ₩34,304 | ₩34,411 | +0.31% | 9.9천 |
|---|
| 2026.05.28 | ₩34,304 | ₩34,331 | ₩34,304 | ₩34,304 | 0.00% | 4.3천 |
|---|
| 2026.05.27 | ₩34,250 | ₩34,317 | ₩34,210 | ₩34,304 | +0.16% | 1.1만 |
|---|
| 2026.05.26 | ₩34,263 | ₩34,331 | ₩34,250 | ₩34,277 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩34,250 | ₩34,331 | ₩34,237 | ₩34,290 | +0.12% | 1.1만 |
|---|
| 2026.05.21 | ₩34,183 | ₩34,290 | ₩34,183 | ₩34,263 | +0.24% | 8천 |
|---|
| 2026.05.20 | ₩34,210 | ₩34,250 | ₩34,196 | ₩34,223 | +0.04% | 2.4만 |
|---|
| 2026.05.19 | ₩34,398 | ₩34,398 | ₩34,210 | ₩34,237 | -0.47% | 1.5만 |
|---|
| 2026.05.18 | ₩34,331 | ₩34,398 | ₩34,331 | ₩34,371 | +0.12% | 9.9천 |
|---|
| 2026.05.15 | ₩34,277 | ₩34,384 | ₩34,270 | ₩34,337 | +0.18% | 3천 |
|---|
| 2026.05.14 | ₩34,398 | ₩34,545 | ₩34,317 | ₩34,331 | -0.20% | 1.4만 |
|---|
| 2026.05.13 | ₩34,290 | ₩34,438 | ₩34,290 | ₩34,438 | +0.43% | 1.2천 |
|---|
| 2026.05.12 | ₩34,384 | ₩34,478 | ₩34,384 | ₩34,424 | +0.12% | 1.2천 |
|---|
| 2026.05.11 | ₩34,384 | ₩34,451 | ₩34,384 | ₩34,438 | +0.16% | 1.2천 |
|---|
| 2026.05.08 | ₩34,290 | ₩34,465 | ₩34,290 | ₩34,451 | +0.47% | 7천 |
|---|
| 2026.05.07 | ₩34,344 | ₩34,404 | ₩34,344 | ₩34,371 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩34,143 | ₩34,411 | ₩34,143 | ₩34,384 | +0.71% | 1.1만 |
|---|
| 2026.05.05 | ₩34,263 | ₩34,411 | ₩34,263 | ₩34,317 | +0.16% | 1만 |
|---|
| 2026.05.04 | ₩34,451 | ₩34,451 | ₩34,292 | ₩34,411 | -0.12% | 5.9천 |
|---|
| 2026.05.01 | ₩34,331 | ₩34,451 | ₩34,331 | ₩34,451 | +0.35% | 3.4천 |
|---|
| 2026.04.30 | ₩34,143 | ₩34,384 | ₩34,109 | ₩34,277 | +0.39% | 7.3천 |
|---|
| 2026.04.29 | ₩34,263 | ₩34,263 | ₩34,113 | ₩34,143 | -0.35% | 8.6천 |
|---|
| 2026.04.28 | ₩34,210 | ₩34,344 | ₩34,156 | ₩34,170 | -0.12% | 1.7만 |
|---|
| 2026.04.27 | ₩34,263 | ₩34,411 | ₩34,263 | ₩34,402 | +0.40% | 1.3만 |
|---|
| 2026.04.24 | ₩34,371 | ₩34,411 | ₩34,344 | ₩34,344 | -0.08% | 1.9천 |
|---|
| 2026.04.23 | ₩34,371 | ₩34,411 | ₩34,089 | ₩34,371 | 0.00% | 1.9만 |
|---|
| 2026.04.22 | ₩34,411 | ₩34,411 | ₩34,304 | ₩34,371 | -0.12% | 2.6천 |
|---|
| 2026.04.21 | ₩34,136 | ₩34,263 | ₩34,136 | ₩34,263 | +0.37% | 4천 |
|---|
| 2026.04.20 | ₩34,263 | ₩34,277 | ₩34,196 | ₩34,196 | -0.20% | 4.4천 |
|---|
| 2026.04.17 | ₩34,089 | ₩34,344 | ₩34,089 | ₩34,183 | +0.28% | 6.1천 |
|---|
| 2026.04.16 | ₩34,102 | ₩34,210 | ₩34,076 | ₩34,161 | +0.17% | 4.2천 |
|---|
| 2026.04.15 | ₩34,076 | ₩34,196 | ₩34,035 | ₩34,035 | -0.12% | 8.9천 |
|---|
| 2026.04.14 | ₩34,009 | ₩34,076 | ₩33,941 | ₩34,076 | +0.20% | 5.7천 |
|---|
| 2026.04.13 | ₩33,740 | ₩33,968 | ₩33,740 | ₩33,968 | +0.68% | 6.7천 |
|---|
| 2026.04.10 | ₩33,754 | ₩33,941 | ₩33,754 | ₩33,921 | +0.50% | 9.4천 |
|---|
| 2026.04.09 | ₩33,660 | ₩33,874 | ₩33,660 | ₩33,834 | +0.52% | 3.6천 |
|---|
| 2026.04.08 | ₩33,740 | ₩33,941 | ₩33,740 | ₩33,742 | +0.00% | 8.3천 |
|---|
| 2026.04.07 | ₩33,727 | ₩33,874 | ₩33,606 | ₩33,700 | -0.08% | 7.4천 |
|---|
| 2026.04.06 | ₩33,606 | ₩33,673 | ₩33,539 | ₩33,566 | -0.12% | 6.2천 |
|---|
| 2026.04.02 | ₩33,673 | ₩33,673 | ₩33,539 | ₩33,619 | -0.16% | 5.1천 |
|---|
| 2026.04.01 | ₩33,485 | ₩33,673 | ₩33,472 | ₩33,658 | +0.52% | 9.3천 |
|---|
| 2026.03.31 | ₩33,566 | ₩33,673 | ₩33,338 | ₩33,351 | -0.64% | 4.8만 |
|---|
| 2026.03.30 | ₩33,365 | ₩33,633 | ₩33,338 | ₩33,619 | +0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩33,472 | ₩33,512 | ₩33,351 | ₩33,351 | -0.36% | 9.4천 |
|---|
| 2026.03.26 | ₩33,593 | ₩33,673 | ₩33,432 | ₩33,459 | -0.40% | 1.4만 |
|---|
| 2026.03.25 | ₩33,566 | ₩33,874 | ₩33,566 | ₩33,673 | +0.32% | 4.8천 |
|---|
| 2026.03.24 | ₩33,539 | ₩33,566 | ₩33,499 | ₩33,566 | +0.08% | 9.2천 |
|---|
| 2026.03.23 | ₩33,432 | ₩33,539 | ₩33,418 | ₩33,445 | +0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩33,552 | ₩33,589 | ₩33,405 | ₩33,405 | -0.44% | 4.1만 |
|---|
| 2026.03.19 | ₩33,633 | ₩33,727 | ₩33,552 | ₩33,566 | -0.20% | 3만 |
|---|
| 2026.03.18 | ₩33,687 | ₩33,713 | ₩33,633 | ₩33,633 | -0.16% | 1.2만 |
|---|
| 2026.03.17 | ₩33,807 | ₩33,807 | ₩33,673 | ₩33,687 | -0.36% | 2.8만 |
|---|
| 2026.03.16 | ₩33,834 | ₩33,834 | ₩33,700 | ₩33,754 | -0.24% | 1.6만 |
|---|
| 2026.03.13 | ₩33,901 | ₩33,928 | ₩33,807 | ₩33,807 | -0.28% | 2.3천 |
|---|
| 2026.03.12 | ₩33,848 | ₩33,895 | ₩33,807 | ₩33,807 | -0.12% | 6.3천 |
|---|
| 2026.03.11 | ₩33,807 | ₩33,941 | ₩33,807 | ₩33,848 | +0.12% | 9.8천 |
|---|
| 2026.03.10 | ₩33,807 | ₩33,924 | ₩33,807 | ₩33,888 | +0.24% | 5.1천 |
|---|
| 2026.03.09 | ₩33,874 | ₩33,915 | ₩33,673 | ₩33,767 | -0.32% | 1.4만 |
|---|
| 2026.03.06 | ₩33,901 | ₩33,995 | ₩33,827 | ₩33,874 | -0.08% | 2.3만 |
|---|
| 2026.03.05 | ₩33,904 | ₩34,035 | ₩33,888 | ₩33,901 | -0.01% | 4.6천 |
|---|
| 2026.03.04 | ₩33,935 | ₩33,941 | ₩33,807 | ₩33,915 | -0.06% | 5.1천 |
|---|
| 2026.03.03 | ₩33,874 | ₩33,941 | ₩33,826 | ₩33,834 | -0.12% | 1.6만 |
|---|
| 2026.03.02 | ₩33,978 | ₩34,022 | ₩33,834 | ₩33,915 | -0.19% | 1.7만 |
|---|
| 2026.02.27 | ₩33,995 | ₩34,076 | ₩33,874 | ₩33,915 | -0.24% | 3.3만 |
|---|
| 2026.02.26 | ₩34,693 | ₩34,733 | ₩34,572 | ₩34,652 | -0.12% | 2.1만 |
|---|
| 2026.02.25 | ₩34,693 | ₩34,760 | ₩34,679 | ₩34,693 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩34,639 | ₩34,691 | ₩34,639 | ₩34,691 | +0.15% | 7.4천 |
|---|
| 2026.02.23 | ₩34,639 | ₩34,757 | ₩34,639 | ₩34,652 | +0.04% | 2.7천 |
|---|
| 2026.02.20 | ₩34,612 | ₩34,760 | ₩34,612 | ₩34,639 | +0.08% | 1.5만 |
|---|
| 2026.02.19 | ₩34,545 | ₩34,632 | ₩34,545 | ₩34,612 | +0.19% | 1.2만 |
|---|
| 2026.02.18 | ₩34,572 | ₩34,599 | ₩34,492 | ₩34,585 | +0.04% | 5.7천 |
|---|
| 2026.02.17 | ₩34,545 | ₩34,612 | ₩34,465 | ₩34,612 | +0.19% | 9.2천 |
|---|
| 2026.02.13 | ₩34,612 | ₩34,612 | ₩34,451 | ₩34,545 | -0.19% | 4.8천 |
|---|
| 2026.02.12 | ₩34,411 | ₩34,599 | ₩34,411 | ₩34,505 | +0.27% | 1.4천 |
|---|
| 2026.02.11 | ₩34,612 | ₩34,612 | ₩34,518 | ₩34,518 | -0.27% | 1천 |
|---|
| 2026.02.10 | ₩34,424 | ₩34,548 | ₩34,424 | ₩34,505 | +0.23% | 5.5천 |
|---|
| 2026.02.09 | ₩34,371 | ₩34,490 | ₩34,357 | ₩34,424 | +0.16% | 5.9천 |
|---|
| 2026.02.06 | ₩34,371 | ₩34,612 | ₩34,371 | ₩34,398 | +0.08% | 8.7천 |
|---|
| 2026.02.05 | ₩34,344 | ₩34,424 | ₩34,344 | ₩34,424 | +0.23% | 2.3천 |
|---|
| 2026.02.04 | ₩34,250 | ₩34,424 | ₩34,250 | ₩34,344 | +0.27% | 1.4만 |
|---|
| 2026.02.03 | ₩34,371 | ₩34,371 | ₩34,250 | ₩34,344 | -0.08% | 1.3만 |
|---|
| 2026.02.02 | ₩34,223 | ₩34,451 | ₩34,223 | ₩34,371 | +0.43% | 1.5만 |
|---|
| 2026.01.30 | ₩34,250 | ₩34,384 | ₩34,210 | ₩34,223 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩34,304 | ₩34,398 | ₩34,304 | ₩34,304 | 0.00% | 3.9천 |
|---|
| 2026.01.28 | ₩34,411 | ₩34,411 | ₩34,237 | ₩34,237 | -0.51% | 8.6천 |
|---|
| 2026.01.27 | ₩34,398 | ₩34,398 | ₩34,317 | ₩34,317 | -0.23% | 7.6천 |
|---|
| 2026.01.26 | ₩34,304 | ₩34,398 | ₩34,263 | ₩34,310 | +0.02% | 1.6만 |
|---|
| 2026.01.23 | ₩34,331 | ₩34,398 | ₩34,277 | ₩34,304 | -0.08% | 8.6천 |
|---|
| 2026.01.22 | ₩34,156 | ₩34,210 | ₩34,156 | ₩34,200 | +0.13% | 6.8천 |
|---|
| 2026.01.21 | ₩34,210 | ₩34,210 | ₩34,156 | ₩34,183 | -0.08% | 3.7천 |
|---|
| 2026.01.20 | ₩34,022 | ₩34,196 | ₩34,022 | ₩34,116 | +0.28% | 1.8만 |
|---|
| 2026.01.16 | ₩34,183 | ₩34,196 | ₩34,183 | ₩34,183 | 0.00% | 2.5천 |
|---|
| 2026.01.15 | ₩34,076 | ₩34,156 | ₩34,076 | ₩34,156 | +0.24% | 6.4천 |
|---|
| 2026.01.14 | ₩34,196 | ₩34,196 | ₩34,064 | ₩34,076 | -0.35% | 2.1만 |
|---|
| 2026.01.13 | ₩34,210 | ₩34,230 | ₩34,143 | ₩34,143 | -0.20% | 5천 |
|---|
| 2026.01.12 | ₩34,102 | ₩34,237 | ₩34,102 | ₩34,237 | +0.39% | 6.5천 |
|---|
| 2026.01.09 | ₩34,204 | ₩34,230 | ₩34,102 | ₩34,102 | -0.30% | 1.5만 |
|---|
| 2026.01.08 | ₩34,210 | ₩34,250 | ₩34,186 | ₩34,196 | -0.04% | 8.9천 |
|---|
| 2026.01.07 | ₩34,076 | ₩34,196 | ₩33,955 | ₩34,196 | +0.35% | 1.8만 |
|---|
| 2026.01.06 | ₩34,089 | ₩34,210 | ₩34,072 | ₩34,072 | -0.05% | 1.2만 |
|---|
| 2026.01.05 | ₩34,253 | ₩34,317 | ₩34,076 | ₩34,102 | -0.44% | 1.8만 |
|---|
| 2026.01.02 | ₩34,263 | ₩34,424 | ₩34,237 | ₩34,237 | -0.08% | 5.1천 |
|---|
| 2025.12.31 | ₩34,263 | ₩34,331 | ₩34,250 | ₩34,263 | 0.00% | 6.7천 |
|---|
| 2025.12.30 | ₩34,290 | ₩34,465 | ₩34,290 | ₩34,344 | +0.16% | 6.8천 |
|---|
| 2025.12.29 | ₩34,290 | ₩34,328 | ₩34,290 | ₩34,304 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩34,263 | ₩34,304 | ₩34,263 | ₩34,290 | +0.08% | 4.4천 |
|---|
| 2025.12.24 | ₩34,290 | ₩34,357 | ₩34,266 | ₩34,266 | -0.07% | 9.8천 |
|---|
| 2025.12.23 | ₩34,304 | ₩34,357 | ₩34,290 | ₩34,290 | -0.04% | 5천 |
|---|
| 2025.12.22 | ₩34,304 | ₩34,357 | ₩34,050 | ₩34,304 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩34,170 | ₩34,344 | ₩34,156 | ₩34,237 | +0.20% | 6.4천 |
|---|
| 2025.12.18 | ₩34,076 | ₩34,329 | ₩34,076 | ₩34,271 | +0.57% | 4.6천 |
|---|
| 2025.12.17 | ₩34,035 | ₩34,190 | ₩34,035 | ₩34,076 | +0.12% | 1만 |
|---|
| 2025.12.16 | ₩34,102 | ₩34,237 | ₩34,009 | ₩34,035 | -0.20% | 1.6만 |
|---|
| 2025.12.15 | ₩33,995 | ₩34,022 | ₩33,941 | ₩33,995 | 0.00% | 7.4천 |
|---|
| 2025.12.12 | ₩33,874 | ₩33,995 | ₩33,834 | ₩33,958 | +0.25% | 2.3만 |
|---|
| 2025.12.11 | ₩33,848 | ₩33,915 | ₩33,780 | ₩33,874 | +0.08% | 1.3만 |
|---|
| 2025.12.10 | ₩33,874 | ₩34,022 | ₩33,834 | ₩33,834 | -0.12% | 2만 |
|---|
| 2025.12.09 | ₩33,890 | ₩33,941 | ₩33,834 | ₩33,834 | -0.17% | 3.4만 |
|---|
| 2025.12.08 | ₩34,116 | ₩34,116 | ₩33,901 | ₩33,963 | -0.45% | 6.9천 |
|---|
| 2025.12.05 | ₩33,901 | ₩33,968 | ₩33,888 | ₩33,941 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩33,901 | ₩33,955 | ₩33,874 | ₩33,901 | 0.00% | 1.3만 |
|---|
| 2025.12.03 | ₩33,821 | ₩33,941 | ₩33,821 | ₩33,861 | +0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩33,807 | ₩33,888 | ₩33,807 | ₩33,854 | +0.14% | 8.2천 |
|---|
| 2025.12.01 | ₩33,780 | ₩33,901 | ₩33,738 | ₩33,854 | +0.22% | 2.1만 |
|---|
| 2025.11.28 | ₩34,478 | ₩34,518 | ₩34,317 | ₩34,384 | -0.27% | 1.5만 |
|---|
| 2025.11.26 | ₩34,492 | ₩34,518 | ₩34,449 | ₩34,449 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩34,371 | ₩34,492 | ₩34,371 | ₩34,411 | +0.12% | 1.2만 |
|---|
| 2025.11.24 | ₩34,572 | ₩34,572 | ₩34,382 | ₩34,451 | -0.35% | 5.7천 |
|---|
| 2025.11.21 | ₩34,290 | ₩34,451 | ₩34,290 | ₩34,414 | +0.36% | 1.3만 |
|---|
| 2025.11.20 | ₩34,426 | ₩34,431 | ₩34,344 | ₩34,357 | -0.20% | 1.3만 |
|---|
| 2025.11.19 | ₩34,371 | ₩34,505 | ₩34,371 | ₩34,465 | +0.27% | 1.5만 |
|---|
| 2025.11.18 | ₩34,424 | ₩34,451 | ₩34,384 | ₩34,424 | 0.00% | 9.6천 |
|---|
| 2025.11.17 | ₩34,478 | ₩34,532 | ₩34,398 | ₩34,465 | -0.04% | 9.6천 |
|---|
| 2025.11.14 | ₩34,478 | ₩34,518 | ₩34,371 | ₩34,474 | -0.01% | 9.8천 |
|---|
| 2025.11.13 | ₩34,585 | ₩34,585 | ₩34,492 | ₩34,492 | -0.27% | 6.8천 |
|---|
| 2025.11.12 | ₩34,505 | ₩34,612 | ₩34,371 | ₩34,599 | +0.27% | 2.5만 |
|---|
| 2025.11.11 | ₩34,478 | ₩34,505 | ₩34,465 | ₩34,492 | +0.04% | 9.1천 |
|---|
| 2025.11.10 | ₩34,585 | ₩34,585 | ₩34,451 | ₩34,505 | -0.23% | 9.3천 |
|---|
| 2025.11.07 | ₩34,545 | ₩34,545 | ₩34,438 | ₩34,451 | -0.27% | 5.8천 |
|---|
| 2025.11.06 | ₩34,612 | ₩34,612 | ₩34,492 | ₩34,585 | -0.08% | 6.3천 |
|---|
| 2025.11.05 | ₩34,478 | ₩34,612 | ₩34,465 | ₩34,612 | +0.39% | 5.7천 |
|---|
| 2025.11.04 | ₩34,545 | ₩34,585 | ₩34,545 | ₩34,585 | +0.12% | 3천 |
|---|
| 2025.11.03 | ₩34,545 | ₩34,599 | ₩34,384 | ₩34,559 | +0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩34,430 | ₩34,532 | ₩34,411 | ₩34,532 | +0.30% | 3.3천 |
|---|
| 2025.10.30 | ₩34,344 | ₩34,398 | ₩34,344 | ₩34,398 | +0.16% | 4.5천 |
|---|
| 2025.10.29 | ₩34,344 | ₩34,411 | ₩34,344 | ₩34,344 | 0.00% | 8.4천 |
|---|
| 2025.10.28 | ₩34,505 | ₩34,505 | ₩34,391 | ₩34,411 | -0.27% | 2.5천 |
|---|
| 2025.10.27 | ₩34,398 | ₩34,398 | ₩34,347 | ₩34,347 | -0.15% | 1.4천 |
|---|
| 2025.10.24 | ₩34,492 | ₩34,492 | ₩34,419 | ₩34,438 | -0.16% | 6.6천 |
|---|
| 2025.10.23 | ₩34,277 | ₩34,513 | ₩34,277 | ₩34,505 | +0.67% | 7.5천 |
|---|
| 2025.10.22 | ₩34,384 | ₩34,415 | ₩34,277 | ₩34,331 | -0.16% | 1.3만 |
|---|
| 2025.10.21 | ₩34,344 | ₩34,372 | ₩34,290 | ₩34,349 | +0.02% | 7.9천 |
|---|
| 2025.10.20 | ₩34,344 | ₩34,438 | ₩34,301 | ₩34,344 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩34,210 | ₩34,344 | ₩34,183 | ₩34,210 | 0.00% | 7.6천 |
|---|
| 2025.10.16 | ₩34,219 | ₩34,304 | ₩34,164 | ₩34,304 | +0.25% | 1.9만 |
|---|
| 2025.10.15 | ₩34,276 | ₩34,304 | ₩34,190 | ₩34,210 | -0.19% | 6.1천 |
|---|
| 2025.10.14 | ₩34,089 | ₩34,210 | ₩34,089 | ₩34,183 | +0.28% | 9.9천 |
|---|
| 2025.10.13 | ₩34,237 | ₩34,237 | ₩33,901 | ₩34,089 | -0.43% | 2.8만 |
|---|
| 2025.10.10 | ₩34,290 | ₩34,344 | ₩34,062 | ₩34,250 | -0.12% | 2.8만 |
|---|