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 | ₩33,542 | ₩33,716 | ₩33,502 | ₩33,663 | +0.36% | 2.2만 |
| 2026.10.08 | ₩33,763 | ₩33,763 | ₩33,461 | ₩33,569 | -0.58% | 4.3만 |
| 2026.10.07 | ₩33,663 | ₩33,790 | ₩33,529 | ₩33,569 | -0.28% | 2.6만 |
| 2026.10.06 | ₩33,676 | ₩33,676 | ₩33,555 | ₩33,596 | -0.24% | 2.2만 |
| 2026.10.05 | ₩33,743 | ₩33,770 | ₩33,609 | ₩33,676 | -0.20% | 1.9만 |
| 2026.10.02 | ₩33,810 | ₩33,810 | ₩33,730 | ₩33,783 | -0.08% | 8.6천 |
| 2026.10.01 | ₩33,810 | ₩33,911 | ₩33,743 | ₩33,743 | -0.20% | 6.3천 |
| 2026.09.30 | ₩33,783 | ₩33,810 | ₩33,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,810 |
| +0.08% |
| 1.3만 |
| 2026.09.29 | ₩33,770 | ₩33,770 | ₩33,695 | ₩33,730 | -0.12% | 7.9천 |
|---|
| 2026.09.28 | ₩33,783 | ₩33,824 | ₩33,610 | ₩33,624 | -0.47% | 7천 |
|---|
| 2026.09.25 | ₩33,864 | ₩34,011 | ₩33,676 | ₩33,759 | -0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩33,663 | ₩33,850 | ₩33,636 | ₩33,770 | +0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩33,850 | ₩33,850 | ₩33,616 | ₩33,622 | -0.67% | 1.4만 |
|---|
| 2026.09.22 | ₩33,797 | ₩33,850 | ₩33,730 | ₩33,837 | +0.12% | 7.5천 |
|---|
| 2026.09.21 | ₩33,797 | ₩33,824 | ₩33,770 | ₩33,797 | 0.00% | 4.2천 |
|---|
| 2026.09.18 | ₩33,703 | ₩33,703 | ₩33,649 | ₩33,684 | -0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩33,636 | ₩33,743 | ₩33,636 | ₩33,730 | +0.28% | 1.4만 |
|---|
| 2026.09.16 | ₩33,730 | ₩33,777 | ₩33,636 | ₩33,636 | -0.28% | 1.4만 |
|---|
| 2026.09.15 | ₩33,783 | ₩33,783 | ₩33,636 | ₩33,730 | -0.16% | 1.5만 |
|---|
| 2026.09.14 | ₩33,797 | ₩33,817 | ₩33,649 | ₩33,756 | -0.12% | 2.6천 |
|---|
| 2026.09.11 | ₩33,850 | ₩33,850 | ₩33,763 | ₩33,770 | -0.24% | 4.3천 |
|---|
| 2026.09.10 | ₩33,797 | ₩33,797 | ₩33,716 | ₩33,756 | -0.12% | 7.5천 |
|---|
| 2026.09.09 | ₩33,756 | ₩33,850 | ₩33,676 | ₩33,850 | +0.28% | 2만 |
|---|
| 2026.09.08 | ₩33,864 | ₩34,038 | ₩33,756 | ₩33,756 | -0.32% | 1.5만 |
|---|
| 2026.09.04 | ₩33,864 | ₩33,931 | ₩33,830 | ₩33,931 | +0.20% | 1.3만 |
|---|
| 2026.09.03 | ₩33,743 | ₩33,891 | ₩33,743 | ₩33,864 | +0.36% | 8.4천 |
|---|
| 2026.09.02 | ₩33,743 | ₩33,891 | ₩33,743 | ₩33,783 | +0.12% | 5천 |
|---|
| 2026.09.01 | ₩33,649 | ₩33,844 | ₩33,649 | ₩33,743 | +0.28% | 2.4만 |
|---|
| 2026.08.31 | ₩34,440 | ₩34,494 | ₩34,387 | ₩34,427 | -0.04% | 1.1만 |
|---|
| 2026.08.28 | ₩34,447 | ₩34,508 | ₩34,447 | ₩34,454 | +0.02% | 2.5천 |
|---|
| 2026.08.27 | ₩34,360 | ₩34,601 | ₩34,360 | ₩34,494 | +0.39% | 1.5만 |
|---|
| 2026.08.26 | ₩34,347 | ₩34,521 | ₩34,347 | ₩34,414 | +0.20% | 7.6천 |
|---|
| 2026.08.25 | ₩34,467 | ₩34,568 | ₩34,394 | ₩34,394 | -0.21% | 9.4천 |
|---|
| 2026.08.24 | ₩34,440 | ₩34,494 | ₩34,427 | ₩34,427 | -0.04% | 4.7천 |
|---|
| 2026.08.21 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩34,253 | ₩34,494 | ₩34,253 | ₩34,380 | +0.37% | 9.7천 |
|---|
| 2026.08.19 | ₩34,306 | ₩34,400 | ₩34,226 | ₩34,306 | 0.00% | 6.3천 |
|---|
| 2026.08.18 | ₩34,347 | ₩34,400 | ₩34,293 | ₩34,333 | -0.04% | 6.9천 |
|---|
| 2026.08.17 | ₩34,253 | ₩34,373 | ₩34,239 | ₩34,373 | +0.35% | 7.7천 |
|---|
| 2026.08.14 | ₩34,199 | ₩34,347 | ₩34,183 | ₩34,347 | +0.43% | 7.6천 |
|---|
| 2026.08.13 | ₩34,119 | ₩34,306 | ₩34,119 | ₩34,212 | +0.28% | 9.3천 |
|---|
| 2026.08.12 | ₩34,065 | ₩34,293 | ₩34,065 | ₩34,119 | +0.16% | 1.2만 |
|---|
| 2026.08.11 | ₩34,387 | ₩34,387 | ₩34,011 | ₩34,052 | -0.98% | 2만 |
|---|
| 2026.08.10 | ₩34,092 | ₩34,166 | ₩34,092 | ₩34,119 | +0.08% | 9.1천 |
|---|
| 2026.08.07 | ₩34,186 | ₩34,266 | ₩34,039 | ₩34,212 | +0.08% | 1.2만 |
|---|
| 2026.08.06 | ₩34,078 | ₩34,293 | ₩34,025 | ₩34,280 | +0.59% | 1.9만 |
|---|
| 2026.08.05 | ₩34,011 | ₩34,186 | ₩34,011 | ₩34,119 | +0.32% | 8.9천 |
|---|
| 2026.08.04 | ₩33,971 | ₩34,132 | ₩33,971 | ₩34,025 | +0.16% | 1.4만 |
|---|
| 2026.08.03 | ₩34,065 | ₩34,105 | ₩34,011 | ₩34,052 | -0.04% | 9.6천 |
|---|
| 2026.07.31 | ₩34,038 | ₩34,038 | ₩33,864 | ₩33,944 | -0.28% | 1.8만 |
|---|
| 2026.07.30 | ₩33,931 | ₩33,984 | ₩33,931 | ₩33,984 | +0.16% | 5.9천 |
|---|
| 2026.07.29 | ₩33,944 | ₩33,971 | ₩33,931 | ₩33,931 | -0.04% | 2.6천 |
|---|
| 2026.07.28 | ₩33,850 | ₩33,984 | ₩33,850 | ₩33,984 | +0.40% | 4.3천 |
|---|
| 2026.07.27 | ₩33,837 | ₩33,978 | ₩33,837 | ₩33,971 | +0.40% | 8천 |
|---|
| 2026.07.24 | ₩33,783 | ₩33,891 | ₩33,783 | ₩33,837 | +0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩33,917 | ₩33,917 | ₩33,891 | ₩33,917 | 0.00% | 2.4천 |
|---|
| 2026.07.22 | ₩33,984 | ₩33,984 | ₩33,931 | ₩33,958 | -0.08% | 3.6천 |
|---|
| 2026.07.21 | ₩33,984 | ₩34,025 | ₩33,971 | ₩33,971 | -0.04% | 1.7천 |
|---|
| 2026.07.20 | ₩33,971 | ₩34,038 | ₩33,971 | ₩33,998 | +0.08% | 3천 |
|---|
| 2026.07.17 | ₩33,958 | ₩33,958 | ₩33,917 | ₩33,944 | -0.04% | 5.2천 |
|---|
| 2026.07.16 | ₩33,864 | ₩33,944 | ₩33,864 | ₩33,904 | +0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩33,904 | ₩33,931 | ₩33,904 | ₩33,917 | +0.04% | 3.8천 |
|---|
| 2026.07.14 | ₩33,756 | ₩33,904 | ₩33,756 | ₩33,904 | +0.44% | 8.9천 |
|---|
| 2026.07.13 | ₩33,864 | ₩33,877 | ₩33,817 | ₩33,864 | 0.00% | 6.5천 |
|---|
| 2026.07.10 | ₩33,756 | ₩33,864 | ₩33,756 | ₩33,850 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩33,824 | ₩33,864 | ₩33,790 | ₩33,790 | -0.10% | 7.2천 |
|---|
| 2026.07.08 | ₩33,824 | ₩33,850 | ₩33,824 | ₩33,850 | +0.08% | 9.2천 |
|---|
| 2026.07.07 | ₩33,770 | ₩33,837 | ₩33,763 | ₩33,810 | +0.12% | 1.4만 |
|---|
| 2026.07.06 | ₩33,663 | ₩33,824 | ₩33,663 | ₩33,756 | +0.28% | 1.3만 |
|---|
| 2026.07.02 | ₩33,582 | ₩33,689 | ₩33,582 | ₩33,676 | +0.28% | 6.3천 |
|---|
| 2026.07.01 | ₩33,622 | ₩33,663 | ₩33,609 | ₩33,622 | 0.00% | 1.1만 |
|---|
| 2026.06.30 | ₩33,569 | ₩33,703 | ₩33,502 | ₩33,502 | -0.20% | 3.5만 |
|---|
| 2026.06.29 | ₩33,609 | ₩33,676 | ₩33,569 | ₩33,596 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩33,609 | ₩33,663 | ₩33,555 | ₩33,602 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩33,689 | ₩33,689 | ₩33,583 | ₩33,609 | -0.24% | 1.5만 |
|---|
| 2026.06.24 | ₩33,663 | ₩33,676 | ₩33,609 | ₩33,609 | -0.16% | 9.3천 |
|---|
| 2026.06.23 | ₩33,569 | ₩33,663 | ₩33,569 | ₩33,596 | +0.08% | 8.7천 |
|---|
| 2026.06.22 | ₩33,797 | ₩33,837 | ₩33,622 | ₩33,622 | -0.52% | 1.2만 |
|---|
| 2026.06.18 | ₩33,730 | ₩33,837 | ₩33,730 | ₩33,756 | +0.08% | 8.2천 |
|---|
| 2026.06.17 | ₩33,797 | ₩33,836 | ₩33,756 | ₩33,756 | -0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩33,649 | ₩33,821 | ₩33,649 | ₩33,821 | +0.51% | 6.2천 |
|---|
| 2026.06.15 | ₩33,609 | ₩33,649 | ₩33,569 | ₩33,609 | 0.00% | 8천 |
|---|
| 2026.06.12 | ₩33,569 | ₩33,649 | ₩33,461 | ₩33,475 | -0.28% | 1.6만 |
|---|
| 2026.06.11 | ₩33,542 | ₩33,555 | ₩33,488 | ₩33,529 | -0.04% | 4만 |
|---|
| 2026.06.10 | ₩33,529 | ₩33,609 | ₩33,529 | ₩33,530 | +0.00% | 5.1천 |
|---|
| 2026.06.09 | ₩33,529 | ₩33,649 | ₩33,529 | ₩33,529 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩33,569 | ₩33,622 | ₩33,529 | ₩33,529 | -0.12% | 1.9만 |
|---|
| 2026.06.05 | ₩33,636 | ₩33,676 | ₩33,529 | ₩33,531 | -0.31% | 2.3만 |
|---|
| 2026.06.04 | ₩33,676 | ₩33,689 | ₩33,663 | ₩33,676 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩33,689 | ₩33,756 | ₩33,676 | ₩33,676 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩33,582 | ₩33,716 | ₩33,582 | ₩33,716 | +0.40% | 2.1만 |
|---|
| 2026.06.01 | ₩33,689 | ₩33,689 | ₩33,569 | ₩33,582 | -0.32% | 5.2만 |
|---|
| 2026.05.29 | ₩34,293 | ₩34,400 | ₩34,293 | ₩34,400 | +0.31% | 9.9천 |
|---|
| 2026.05.28 | ₩34,293 | ₩34,320 | ₩34,293 | ₩34,293 | 0.00% | 4.3천 |
|---|
| 2026.05.27 | ₩34,239 | ₩34,306 | ₩34,199 | ₩34,293 | +0.16% | 1.1만 |
|---|
| 2026.05.26 | ₩34,253 | ₩34,320 | ₩34,239 | ₩34,266 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩34,239 | ₩34,320 | ₩34,226 | ₩34,280 | +0.12% | 1.1만 |
|---|
| 2026.05.21 | ₩34,172 | ₩34,280 | ₩34,172 | ₩34,253 | +0.24% | 8천 |
|---|
| 2026.05.20 | ₩34,199 | ₩34,239 | ₩34,186 | ₩34,212 | +0.04% | 2.4만 |
|---|
| 2026.05.19 | ₩34,387 | ₩34,387 | ₩34,199 | ₩34,226 | -0.47% | 1.5만 |
|---|
| 2026.05.18 | ₩34,320 | ₩34,387 | ₩34,320 | ₩34,360 | +0.12% | 9.9천 |
|---|
| 2026.05.15 | ₩34,266 | ₩34,373 | ₩34,259 | ₩34,326 | +0.18% | 3천 |
|---|
| 2026.05.14 | ₩34,387 | ₩34,534 | ₩34,306 | ₩34,320 | -0.20% | 1.4만 |
|---|
| 2026.05.13 | ₩34,280 | ₩34,427 | ₩34,280 | ₩34,427 | +0.43% | 1.2천 |
|---|
| 2026.05.12 | ₩34,373 | ₩34,467 | ₩34,373 | ₩34,414 | +0.12% | 1.2천 |
|---|
| 2026.05.11 | ₩34,373 | ₩34,440 | ₩34,373 | ₩34,427 | +0.16% | 1.2천 |
|---|
| 2026.05.08 | ₩34,280 | ₩34,454 | ₩34,280 | ₩34,440 | +0.47% | 7천 |
|---|
| 2026.05.07 | ₩34,333 | ₩34,394 | ₩34,333 | ₩34,360 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩34,132 | ₩34,400 | ₩34,132 | ₩34,373 | +0.71% | 1.1만 |
|---|
| 2026.05.05 | ₩34,253 | ₩34,400 | ₩34,253 | ₩34,306 | +0.16% | 1만 |
|---|
| 2026.05.04 | ₩34,440 | ₩34,440 | ₩34,281 | ₩34,400 | -0.12% | 5.9천 |
|---|
| 2026.05.01 | ₩34,320 | ₩34,440 | ₩34,320 | ₩34,440 | +0.35% | 3.4천 |
|---|
| 2026.04.30 | ₩34,132 | ₩34,373 | ₩34,098 | ₩34,266 | +0.39% | 7.3천 |
|---|
| 2026.04.29 | ₩34,253 | ₩34,253 | ₩34,103 | ₩34,132 | -0.35% | 8.6천 |
|---|
| 2026.04.28 | ₩34,199 | ₩34,333 | ₩34,145 | ₩34,159 | -0.12% | 1.7만 |
|---|
| 2026.04.27 | ₩34,253 | ₩34,400 | ₩34,253 | ₩34,391 | +0.40% | 1.3만 |
|---|
| 2026.04.24 | ₩34,360 | ₩34,400 | ₩34,333 | ₩34,333 | -0.08% | 1.9천 |
|---|
| 2026.04.23 | ₩34,360 | ₩34,400 | ₩34,078 | ₩34,360 | 0.00% | 1.9만 |
|---|
| 2026.04.22 | ₩34,400 | ₩34,400 | ₩34,293 | ₩34,360 | -0.12% | 2.6천 |
|---|
| 2026.04.21 | ₩34,125 | ₩34,253 | ₩34,125 | ₩34,253 | +0.37% | 4천 |
|---|
| 2026.04.20 | ₩34,253 | ₩34,266 | ₩34,186 | ₩34,186 | -0.20% | 4.4천 |
|---|
| 2026.04.17 | ₩34,078 | ₩34,333 | ₩34,078 | ₩34,172 | +0.28% | 6.1천 |
|---|
| 2026.04.16 | ₩34,092 | ₩34,199 | ₩34,065 | ₩34,151 | +0.17% | 4.2천 |
|---|
| 2026.04.15 | ₩34,065 | ₩34,186 | ₩34,025 | ₩34,025 | -0.12% | 8.9천 |
|---|
| 2026.04.14 | ₩33,998 | ₩34,065 | ₩33,931 | ₩34,065 | +0.20% | 5.7천 |
|---|
| 2026.04.13 | ₩33,730 | ₩33,958 | ₩33,730 | ₩33,958 | +0.68% | 6.7천 |
|---|
| 2026.04.10 | ₩33,743 | ₩33,931 | ₩33,743 | ₩33,911 | +0.50% | 9.4천 |
|---|
| 2026.04.09 | ₩33,649 | ₩33,864 | ₩33,649 | ₩33,824 | +0.52% | 3.6천 |
|---|
| 2026.04.08 | ₩33,730 | ₩33,931 | ₩33,730 | ₩33,731 | +0.00% | 8.3천 |
|---|
| 2026.04.07 | ₩33,716 | ₩33,864 | ₩33,596 | ₩33,689 | -0.08% | 7.4천 |
|---|
| 2026.04.06 | ₩33,596 | ₩33,663 | ₩33,529 | ₩33,555 | -0.12% | 6.2천 |
|---|
| 2026.04.02 | ₩33,663 | ₩33,663 | ₩33,529 | ₩33,609 | -0.16% | 5.1천 |
|---|
| 2026.04.01 | ₩33,475 | ₩33,663 | ₩33,461 | ₩33,648 | +0.52% | 9.3천 |
|---|
| 2026.03.31 | ₩33,555 | ₩33,663 | ₩33,327 | ₩33,341 | -0.64% | 4.8만 |
|---|
| 2026.03.30 | ₩33,354 | ₩33,622 | ₩33,327 | ₩33,609 | +0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩33,461 | ₩33,502 | ₩33,341 | ₩33,341 | -0.36% | 9.4천 |
|---|
| 2026.03.26 | ₩33,582 | ₩33,663 | ₩33,421 | ₩33,448 | -0.40% | 1.4만 |
|---|
| 2026.03.25 | ₩33,555 | ₩33,864 | ₩33,555 | ₩33,663 | +0.32% | 4.8천 |
|---|
| 2026.03.24 | ₩33,529 | ₩33,555 | ₩33,488 | ₩33,555 | +0.08% | 9.2천 |
|---|
| 2026.03.23 | ₩33,421 | ₩33,529 | ₩33,408 | ₩33,435 | +0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩33,542 | ₩33,578 | ₩33,394 | ₩33,394 | -0.44% | 4.1만 |
|---|
| 2026.03.19 | ₩33,622 | ₩33,716 | ₩33,542 | ₩33,555 | -0.20% | 3만 |
|---|
| 2026.03.18 | ₩33,676 | ₩33,703 | ₩33,622 | ₩33,622 | -0.16% | 1.2만 |
|---|
| 2026.03.17 | ₩33,797 | ₩33,797 | ₩33,663 | ₩33,676 | -0.36% | 2.8만 |
|---|
| 2026.03.16 | ₩33,824 | ₩33,824 | ₩33,689 | ₩33,743 | -0.24% | 1.6만 |
|---|
| 2026.03.13 | ₩33,891 | ₩33,917 | ₩33,797 | ₩33,797 | -0.28% | 2.3천 |
|---|
| 2026.03.12 | ₩33,837 | ₩33,884 | ₩33,797 | ₩33,797 | -0.12% | 6.3천 |
|---|
| 2026.03.11 | ₩33,797 | ₩33,931 | ₩33,797 | ₩33,837 | +0.12% | 9.8천 |
|---|
| 2026.03.10 | ₩33,797 | ₩33,913 | ₩33,797 | ₩33,877 | +0.24% | 5.1천 |
|---|
| 2026.03.09 | ₩33,864 | ₩33,904 | ₩33,663 | ₩33,756 | -0.32% | 1.4만 |
|---|
| 2026.03.06 | ₩33,891 | ₩33,984 | ₩33,817 | ₩33,864 | -0.08% | 2.3만 |
|---|
| 2026.03.05 | ₩33,893 | ₩34,025 | ₩33,877 | ₩33,891 | -0.01% | 4.6천 |
|---|
| 2026.03.04 | ₩33,924 | ₩33,931 | ₩33,797 | ₩33,904 | -0.06% | 5.1천 |
|---|
| 2026.03.03 | ₩33,864 | ₩33,931 | ₩33,816 | ₩33,824 | -0.12% | 1.6만 |
|---|
| 2026.03.02 | ₩33,967 | ₩34,011 | ₩33,824 | ₩33,904 | -0.19% | 1.7만 |
|---|
| 2026.02.27 | ₩33,984 | ₩34,065 | ₩33,864 | ₩33,904 | -0.24% | 3.3만 |
|---|
| 2026.02.26 | ₩34,682 | ₩34,722 | ₩34,561 | ₩34,642 | -0.12% | 2.1만 |
|---|
| 2026.02.25 | ₩34,682 | ₩34,749 | ₩34,668 | ₩34,682 | 0.00% | 2.5천 |
|---|
| 2026.02.24 | ₩34,628 | ₩34,681 | ₩34,628 | ₩34,681 | +0.15% | 7.4천 |
|---|
| 2026.02.23 | ₩34,628 | ₩34,746 | ₩34,628 | ₩34,642 | +0.04% | 2.7천 |
|---|
| 2026.02.20 | ₩34,601 | ₩34,749 | ₩34,601 | ₩34,628 | +0.08% | 1.5만 |
|---|
| 2026.02.19 | ₩34,534 | ₩34,622 | ₩34,534 | ₩34,601 | +0.19% | 1.2만 |
|---|
| 2026.02.18 | ₩34,561 | ₩34,588 | ₩34,481 | ₩34,575 | +0.04% | 5.7천 |
|---|
| 2026.02.17 | ₩34,534 | ₩34,601 | ₩34,454 | ₩34,601 | +0.19% | 9.2천 |
|---|
| 2026.02.13 | ₩34,601 | ₩34,601 | ₩34,440 | ₩34,534 | -0.19% | 4.8천 |
|---|
| 2026.02.12 | ₩34,400 | ₩34,588 | ₩34,400 | ₩34,494 | +0.27% | 1.4천 |
|---|
| 2026.02.11 | ₩34,601 | ₩34,601 | ₩34,508 | ₩34,508 | -0.27% | 1천 |
|---|
| 2026.02.10 | ₩34,414 | ₩34,537 | ₩34,414 | ₩34,494 | +0.23% | 5.5천 |
|---|
| 2026.02.09 | ₩34,360 | ₩34,479 | ₩34,347 | ₩34,414 | +0.16% | 5.9천 |
|---|
| 2026.02.06 | ₩34,360 | ₩34,601 | ₩34,360 | ₩34,387 | +0.08% | 8.7천 |
|---|
| 2026.02.05 | ₩34,333 | ₩34,414 | ₩34,333 | ₩34,414 | +0.23% | 2.3천 |
|---|
| 2026.02.04 | ₩34,239 | ₩34,414 | ₩34,239 | ₩34,333 | +0.27% | 1.4만 |
|---|
| 2026.02.03 | ₩34,360 | ₩34,360 | ₩34,239 | ₩34,333 | -0.08% | 1.3만 |
|---|
| 2026.02.02 | ₩34,212 | ₩34,440 | ₩34,212 | ₩34,360 | +0.43% | 1.5만 |
|---|
| 2026.01.30 | ₩34,239 | ₩34,373 | ₩34,199 | ₩34,212 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩34,293 | ₩34,387 | ₩34,293 | ₩34,293 | 0.00% | 3.9천 |
|---|
| 2026.01.28 | ₩34,400 | ₩34,400 | ₩34,226 | ₩34,226 | -0.51% | 8.6천 |
|---|
| 2026.01.27 | ₩34,387 | ₩34,387 | ₩34,306 | ₩34,306 | -0.23% | 7.6천 |
|---|
| 2026.01.26 | ₩34,293 | ₩34,387 | ₩34,253 | ₩34,300 | +0.02% | 1.6만 |
|---|
| 2026.01.23 | ₩34,320 | ₩34,387 | ₩34,266 | ₩34,293 | -0.08% | 8.6천 |
|---|
| 2026.01.22 | ₩34,145 | ₩34,199 | ₩34,145 | ₩34,190 | +0.13% | 6.8천 |
|---|
| 2026.01.21 | ₩34,199 | ₩34,199 | ₩34,145 | ₩34,172 | -0.08% | 3.7천 |
|---|
| 2026.01.20 | ₩34,011 | ₩34,186 | ₩34,011 | ₩34,105 | +0.28% | 1.8만 |
|---|
| 2026.01.16 | ₩34,172 | ₩34,186 | ₩34,172 | ₩34,172 | 0.00% | 2.5천 |
|---|
| 2026.01.15 | ₩34,065 | ₩34,145 | ₩34,065 | ₩34,145 | +0.24% | 6.4천 |
|---|
| 2026.01.14 | ₩34,186 | ₩34,186 | ₩34,053 | ₩34,065 | -0.35% | 2.1만 |
|---|
| 2026.01.13 | ₩34,199 | ₩34,219 | ₩34,132 | ₩34,132 | -0.20% | 5천 |
|---|
| 2026.01.12 | ₩34,092 | ₩34,226 | ₩34,092 | ₩34,226 | +0.39% | 6.5천 |
|---|
| 2026.01.09 | ₩34,194 | ₩34,219 | ₩34,092 | ₩34,092 | -0.30% | 1.5만 |
|---|
| 2026.01.08 | ₩34,199 | ₩34,239 | ₩34,175 | ₩34,186 | -0.04% | 8.9천 |
|---|
| 2026.01.07 | ₩34,065 | ₩34,186 | ₩33,944 | ₩34,186 | +0.35% | 1.8만 |
|---|
| 2026.01.06 | ₩34,078 | ₩34,199 | ₩34,061 | ₩34,061 | -0.05% | 1.2만 |
|---|
| 2026.01.05 | ₩34,242 | ₩34,306 | ₩34,065 | ₩34,092 | -0.44% | 1.8만 |
|---|
| 2026.01.02 | ₩34,253 | ₩34,414 | ₩34,226 | ₩34,226 | -0.08% | 5.1천 |
|---|
| 2025.12.31 | ₩34,253 | ₩34,320 | ₩34,239 | ₩34,253 | 0.00% | 6.7천 |
|---|
| 2025.12.30 | ₩34,280 | ₩34,454 | ₩34,280 | ₩34,333 | +0.16% | 6.8천 |
|---|
| 2025.12.29 | ₩34,280 | ₩34,317 | ₩34,280 | ₩34,293 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩34,253 | ₩34,293 | ₩34,253 | ₩34,280 | +0.08% | 4.4천 |
|---|
| 2025.12.24 | ₩34,280 | ₩34,347 | ₩34,255 | ₩34,255 | -0.07% | 9.8천 |
|---|
| 2025.12.23 | ₩34,293 | ₩34,347 | ₩34,280 | ₩34,280 | -0.04% | 5천 |
|---|
| 2025.12.22 | ₩34,293 | ₩34,347 | ₩34,039 | ₩34,293 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩34,159 | ₩34,333 | ₩34,145 | ₩34,226 | +0.20% | 6.4천 |
|---|
| 2025.12.18 | ₩34,065 | ₩34,318 | ₩34,065 | ₩34,261 | +0.57% | 4.6천 |
|---|
| 2025.12.17 | ₩34,025 | ₩34,179 | ₩34,025 | ₩34,065 | +0.12% | 1만 |
|---|
| 2025.12.16 | ₩34,092 | ₩34,226 | ₩33,998 | ₩34,025 | -0.20% | 1.6만 |
|---|
| 2025.12.15 | ₩33,984 | ₩34,011 | ₩33,931 | ₩33,984 | 0.00% | 7.4천 |
|---|
| 2025.12.12 | ₩33,864 | ₩33,984 | ₩33,824 | ₩33,947 | +0.25% | 2.3만 |
|---|
| 2025.12.11 | ₩33,837 | ₩33,904 | ₩33,770 | ₩33,864 | +0.08% | 1.3만 |
|---|
| 2025.12.10 | ₩33,864 | ₩34,011 | ₩33,824 | ₩33,824 | -0.12% | 2만 |
|---|
| 2025.12.09 | ₩33,880 | ₩33,931 | ₩33,824 | ₩33,824 | -0.17% | 3.4만 |
|---|
| 2025.12.08 | ₩34,105 | ₩34,105 | ₩33,891 | ₩33,952 | -0.45% | 6.9천 |
|---|
| 2025.12.05 | ₩33,891 | ₩33,958 | ₩33,877 | ₩33,931 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩33,891 | ₩33,944 | ₩33,864 | ₩33,891 | 0.00% | 1.3만 |
|---|
| 2025.12.03 | ₩33,810 | ₩33,931 | ₩33,810 | ₩33,850 | +0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩33,797 | ₩33,877 | ₩33,797 | ₩33,844 | +0.14% | 8.2천 |
|---|
| 2025.12.01 | ₩33,770 | ₩33,891 | ₩33,727 | ₩33,844 | +0.22% | 2.1만 |
|---|
| 2025.11.28 | ₩34,467 | ₩34,508 | ₩34,306 | ₩34,373 | -0.27% | 1.5만 |
|---|
| 2025.11.26 | ₩34,481 | ₩34,508 | ₩34,438 | ₩34,438 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩34,360 | ₩34,481 | ₩34,360 | ₩34,400 | +0.12% | 1.2만 |
|---|
| 2025.11.24 | ₩34,561 | ₩34,561 | ₩34,371 | ₩34,440 | -0.35% | 5.7천 |
|---|
| 2025.11.21 | ₩34,280 | ₩34,440 | ₩34,280 | ₩34,403 | +0.36% | 1.3만 |
|---|
| 2025.11.20 | ₩34,415 | ₩34,420 | ₩34,333 | ₩34,347 | -0.20% | 1.3만 |
|---|
| 2025.11.19 | ₩34,360 | ₩34,494 | ₩34,360 | ₩34,454 | +0.27% | 1.5만 |
|---|
| 2025.11.18 | ₩34,414 | ₩34,440 | ₩34,373 | ₩34,414 | 0.00% | 9.6천 |
|---|
| 2025.11.17 | ₩34,467 | ₩34,521 | ₩34,387 | ₩34,454 | -0.04% | 9.6천 |
|---|
| 2025.11.14 | ₩34,467 | ₩34,508 | ₩34,360 | ₩34,463 | -0.01% | 9.8천 |
|---|
| 2025.11.13 | ₩34,575 | ₩34,575 | ₩34,481 | ₩34,481 | -0.27% | 6.8천 |
|---|
| 2025.11.12 | ₩34,494 | ₩34,601 | ₩34,360 | ₩34,588 | +0.27% | 2.5만 |
|---|
| 2025.11.11 | ₩34,467 | ₩34,494 | ₩34,454 | ₩34,481 | +0.04% | 9.1천 |
|---|
| 2025.11.10 | ₩34,575 | ₩34,575 | ₩34,440 | ₩34,494 | -0.23% | 9.3천 |
|---|
| 2025.11.07 | ₩34,534 | ₩34,534 | ₩34,427 | ₩34,440 | -0.27% | 5.8천 |
|---|
| 2025.11.06 | ₩34,601 | ₩34,601 | ₩34,481 | ₩34,575 | -0.08% | 6.3천 |
|---|
| 2025.11.05 | ₩34,467 | ₩34,601 | ₩34,454 | ₩34,601 | +0.39% | 5.7천 |
|---|
| 2025.11.04 | ₩34,534 | ₩34,575 | ₩34,534 | ₩34,575 | +0.12% | 3천 |
|---|
| 2025.11.03 | ₩34,534 | ₩34,588 | ₩34,373 | ₩34,548 | +0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩34,419 | ₩34,521 | ₩34,400 | ₩34,521 | +0.30% | 3.3천 |
|---|
| 2025.10.30 | ₩34,333 | ₩34,387 | ₩34,333 | ₩34,387 | +0.16% | 4.5천 |
|---|
| 2025.10.29 | ₩34,333 | ₩34,400 | ₩34,333 | ₩34,333 | 0.00% | 8.4천 |
|---|
| 2025.10.28 | ₩34,494 | ₩34,494 | ₩34,380 | ₩34,400 | -0.27% | 2.5천 |
|---|
| 2025.10.27 | ₩34,387 | ₩34,387 | ₩34,336 | ₩34,336 | -0.15% | 1.4천 |
|---|
| 2025.10.24 | ₩34,481 | ₩34,481 | ₩34,408 | ₩34,427 | -0.16% | 6.6천 |
|---|
| 2025.10.23 | ₩34,266 | ₩34,502 | ₩34,266 | ₩34,494 | +0.67% | 7.5천 |
|---|
| 2025.10.22 | ₩34,373 | ₩34,404 | ₩34,266 | ₩34,320 | -0.16% | 1.3만 |
|---|
| 2025.10.21 | ₩34,333 | ₩34,361 | ₩34,280 | ₩34,339 | +0.02% | 7.9천 |
|---|
| 2025.10.20 | ₩34,333 | ₩34,427 | ₩34,290 | ₩34,333 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩34,199 | ₩34,333 | ₩34,172 | ₩34,199 | 0.00% | 7.6천 |
|---|
| 2025.10.16 | ₩34,208 | ₩34,293 | ₩34,153 | ₩34,293 | +0.25% | 1.9만 |
|---|
| 2025.10.15 | ₩34,265 | ₩34,293 | ₩34,179 | ₩34,199 | -0.19% | 6.1천 |
|---|
| 2025.10.14 | ₩34,078 | ₩34,199 | ₩34,078 | ₩34,172 | +0.28% | 9.9천 |
|---|
| 2025.10.13 | ₩34,226 | ₩34,226 | ₩33,891 | ₩34,078 | -0.43% | 2.8만 |
|---|
| 2025.10.10 | ₩34,280 | ₩34,333 | ₩34,052 | ₩34,239 | -0.12% | 2.8만 |
|---|