시장 데이터를 불러오는 중
전체 종목
TPG Inc. - 6.950% Fixed-Rate Junior Subordinated Notes due 2064 과거 주가
TPG Inc. - 6.950% Fixed-Rate Junior Subordinated Notes due 2064 · TPGXL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TPG Inc. - 6.950% Fixed-Rate Junior Subordinated Notes due 2064 · TPGXL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,274 | ₩27,623 | ₩27,019 | ₩27,535 | +0.96% | 2.7만 |
| 2026.10.08 | ₩27,716 | ₩27,730 | ₩27,247 | ₩27,401 | -1.14% | 1.6만 |
| 2026.10.07 | ₩27,864 | ₩27,891 | ₩27,368 | ₩27,891 | +0.10% | 2.3만 |
| 2026.10.06 | ₩27,716 | ₩28,056 | ₩27,616 | ₩27,944 | +0.82% | 2.1만 |
| 2026.10.05 | ₩27,797 | ₩27,877 | ₩27,408 | ₩27,757 | -0.14% | 2.3만 |
| 2026.10.02 | ₩27,690 | ₩28,159 | ₩27,328 | ₩27,864 | +0.63% | 3.4만 |
| 2026.10.01 | ₩27,019 | ₩27,985 | ₩26,630 | ₩27,790 | +2.85% | 3.3만 |
| 2026.09.30 | ₩27,260 | ₩27,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,086 |
| -0.64% |
| 9만 |
| 2026.09.29 | ₩27,395 | ₩27,462 | ₩26,845 | ₩27,019 | -1.37% | 2.5만 |
|---|
| 2026.09.28 | ₩27,810 | ₩28,132 | ₩27,247 | ₩27,515 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩28,065 | ₩28,446 | ₩27,636 | ₩27,897 | -0.60% | 1.2만 |
|---|
| 2026.09.24 | ₩28,092 | ₩28,420 | ₩27,904 | ₩28,052 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩28,668 | ₩28,829 | ₩28,159 | ₩28,306 | -1.26% | 8.3천 |
|---|
| 2026.09.22 | ₩28,829 | ₩28,958 | ₩28,588 | ₩28,709 | -0.42% | 1.1만 |
|---|
| 2026.09.21 | ₩28,789 | ₩29,165 | ₩28,561 | ₩28,668 | -0.42% | 1.5만 |
|---|
| 2026.09.18 | ₩28,977 | ₩28,997 | ₩28,668 | ₩28,756 | -0.76% | 1.4만 |
|---|
| 2026.09.17 | ₩29,017 | ₩29,098 | ₩28,668 | ₩29,044 | +0.09% | 2.6만 |
|---|
| 2026.09.16 | ₩28,440 | ₩28,970 | ₩28,440 | ₩28,950 | +1.79% | 3.7만 |
|---|
| 2026.09.15 | ₩28,695 | ₩28,829 | ₩28,105 | ₩28,668 | -0.09% | 9.8만 |
|---|
| 2026.09.14 | ₩28,601 | ₩28,962 | ₩28,575 | ₩28,762 | +0.56% | 1.6만 |
|---|
| 2026.09.11 | ₩28,789 | ₩29,044 | ₩28,682 | ₩28,876 | +0.30% | 3.3만 |
|---|
| 2026.09.10 | ₩28,803 | ₩28,990 | ₩28,320 | ₩28,769 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩29,084 | ₩29,098 | ₩28,762 | ₩28,776 | -1.06% | 1.5만 |
|---|
| 2026.09.08 | ₩29,017 | ₩29,151 | ₩28,990 | ₩29,084 | +0.23% | 9.4천 |
|---|
| 2026.09.04 | ₩28,963 | ₩29,165 | ₩28,937 | ₩29,151 | +0.65% | 2만 |
|---|
| 2026.09.03 | ₩28,977 | ₩29,205 | ₩28,910 | ₩29,084 | +0.37% | 1.7만 |
|---|
| 2026.09.02 | ₩29,044 | ₩29,285 | ₩28,963 | ₩29,030 | -0.05% | 2.4만 |
|---|
| 2026.09.01 | ₩29,486 | ₩29,869 | ₩28,883 | ₩28,963 | -1.77% | 2.7만 |
|---|
| 2026.08.31 | ₩30,090 | ₩30,251 | ₩29,902 | ₩30,251 | +0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩30,385 | ₩30,385 | ₩30,050 | ₩30,170 | -0.71% | 1.6만 |
|---|
| 2026.08.27 | ₩30,438 | ₩30,505 | ₩30,210 | ₩30,378 | -0.20% | 6.6천 |
|---|
| 2026.08.26 | ₩30,318 | ₩30,505 | ₩30,090 | ₩30,505 | +0.62% | 7.9천 |
|---|
| 2026.08.25 | ₩30,385 | ₩30,472 | ₩30,117 | ₩30,371 | -0.04% | 2.4만 |
|---|
| 2026.08.24 | ₩30,304 | ₩30,472 | ₩30,050 | ₩30,103 | -0.66% | 2.2만 |
|---|
| 2026.08.21 | ₩30,492 | ₩30,747 | ₩30,170 | ₩30,304 | -0.62% | 1.5만 |
|---|
| 2026.08.20 | ₩30,613 | ₩30,640 | ₩30,351 | ₩30,559 | -0.18% | 2.8만 |
|---|
| 2026.08.19 | ₩30,452 | ₩30,693 | ₩30,050 | ₩30,666 | +0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩30,278 | ₩30,438 | ₩30,016 | ₩30,291 | +0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩30,733 | ₩30,908 | ₩30,231 | ₩30,412 | -1.05% | 3.1만 |
|---|
| 2026.08.14 | ₩30,278 | ₩30,841 | ₩30,237 | ₩30,707 | +1.42% | 2.2만 |
|---|
| 2026.08.13 | ₩30,371 | ₩30,505 | ₩30,184 | ₩30,237 | -0.44% | 1.6만 |
|---|
| 2026.08.12 | ₩30,398 | ₩30,559 | ₩30,318 | ₩30,331 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩30,318 | ₩30,613 | ₩30,318 | ₩30,385 | +0.22% | 1.3만 |
|---|
| 2026.08.10 | ₩30,680 | ₩30,841 | ₩30,224 | ₩30,505 | -0.57% | 1.7만 |
|---|
| 2026.08.07 | ₩30,532 | ₩30,640 | ₩30,358 | ₩30,579 | +0.15% | 1.5만 |
|---|
| 2026.08.06 | ₩30,680 | ₩30,861 | ₩30,358 | ₩30,626 | -0.17% | 1.1만 |
|---|
| 2026.08.05 | ₩31,015 | ₩31,015 | ₩30,626 | ₩30,774 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩31,015 | ₩31,109 | ₩30,640 | ₩30,908 | -0.35% | 2.5만 |
|---|
| 2026.08.03 | ₩30,868 | ₩31,042 | ₩30,640 | ₩30,948 | +0.26% | 5.9천 |
|---|
| 2026.07.31 | ₩30,653 | ₩30,935 | ₩30,559 | ₩30,707 | +0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩30,707 | ₩30,814 | ₩30,519 | ₩30,814 | +0.35% | 1.7만 |
|---|
| 2026.07.29 | ₩30,733 | ₩30,787 | ₩30,519 | ₩30,720 | -0.04% | 6.1천 |
|---|
| 2026.07.28 | ₩30,814 | ₩30,948 | ₩30,640 | ₩30,707 | -0.35% | 6.7천 |
|---|
| 2026.07.27 | ₩30,868 | ₩30,881 | ₩30,613 | ₩30,680 | -0.61% | 7.4천 |
|---|
| 2026.07.24 | ₩30,613 | ₩30,800 | ₩30,613 | ₩30,707 | +0.31% | 1.4만 |
|---|
| 2026.07.23 | ₩30,774 | ₩30,908 | ₩30,479 | ₩30,606 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩30,988 | ₩31,015 | ₩30,774 | ₩30,941 | -0.15% | 1.2만 |
|---|
| 2026.07.21 | ₩30,894 | ₩31,176 | ₩30,787 | ₩30,961 | +0.22% | 1.5만 |
|---|
| 2026.07.20 | ₩31,122 | ₩31,256 | ₩30,640 | ₩31,015 | -0.34% | 7.8만 |
|---|
| 2026.07.17 | ₩30,908 | ₩31,122 | ₩30,774 | ₩31,109 | +0.65% | 1.5만 |
|---|
| 2026.07.16 | ₩30,868 | ₩31,015 | ₩30,774 | ₩30,908 | +0.13% | 7.4천 |
|---|
| 2026.07.15 | ₩30,975 | ₩31,364 | ₩30,707 | ₩30,948 | -0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩30,881 | ₩31,256 | ₩30,787 | ₩30,961 | +0.26% | 1.5만 |
|---|
| 2026.07.13 | ₩30,894 | ₩31,323 | ₩30,894 | ₩30,948 | +0.17% | 6.7천 |
|---|
| 2026.07.10 | ₩31,176 | ₩31,451 | ₩30,921 | ₩30,975 | -0.65% | 9.5천 |
|---|
| 2026.07.09 | ₩31,431 | ₩31,444 | ₩31,216 | ₩31,256 | -0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩31,699 | ₩31,793 | ₩31,417 | ₩31,511 | -0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩32,128 | ₩32,128 | ₩31,712 | ₩31,766 | -1.13% | 5.5천 |
|---|
| 2026.07.06 | ₩31,913 | ₩32,155 | ₩31,645 | ₩31,806 | -0.34% | 2.1만 |
|---|
| 2026.07.02 | ₩31,779 | ₩31,846 | ₩31,592 | ₩31,806 | +0.08% | 6.1천 |
|---|
| 2026.07.01 | ₩31,538 | ₩31,833 | ₩31,216 | ₩31,833 | +0.94% | 1.6만 |
|---|
| 2026.06.30 | ₩31,431 | ₩31,618 | ₩30,961 | ₩31,390 | -0.13% | 13.9만 |
|---|
| 2026.06.29 | ₩31,230 | ₩31,632 | ₩30,935 | ₩31,551 | +1.03% | 1.6만 |
|---|
| 2026.06.26 | ₩31,297 | ₩31,525 | ₩30,914 | ₩31,290 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩31,122 | ₩31,511 | ₩30,955 | ₩31,471 | +1.12% | 3.7만 |
|---|
| 2026.06.24 | ₩30,894 | ₩31,163 | ₩30,847 | ₩31,015 | +0.39% | 1.4만 |
|---|
| 2026.06.23 | ₩30,680 | ₩30,868 | ₩30,412 | ₩30,680 | 0.00% | 5.6만 |
|---|
| 2026.06.22 | ₩30,505 | ₩30,720 | ₩30,257 | ₩30,586 | +0.26% | 3.5만 |
|---|
| 2026.06.18 | ₩30,479 | ₩30,720 | ₩30,117 | ₩30,720 | +0.79% | 22.2만 |
|---|
| 2026.06.17 | ₩30,640 | ₩30,881 | ₩30,304 | ₩30,626 | -0.04% | 5.1만 |
|---|
| 2026.06.16 | ₩31,002 | ₩31,002 | ₩30,573 | ₩30,747 | -0.82% | 2.6만 |
|---|
| 2026.06.15 | ₩30,680 | ₩31,270 | ₩30,479 | ₩30,814 | +0.44% | 2.4만 |
|---|
| 2026.06.12 | ₩30,264 | ₩30,626 | ₩30,063 | ₩30,479 | +0.71% | 4.4만 |
|---|
| 2026.06.11 | ₩30,224 | ₩30,385 | ₩30,170 | ₩30,345 | +0.40% | 8.5천 |
|---|
| 2026.06.10 | ₩30,452 | ₩30,733 | ₩30,197 | ₩30,237 | -0.70% | 3.5만 |
|---|
| 2026.06.09 | ₩30,224 | ₩30,599 | ₩30,224 | ₩30,599 | +1.24% | 2.6만 |
|---|
| 2026.06.08 | ₩30,505 | ₩30,505 | ₩30,143 | ₩30,318 | -0.62% | 1.5만 |
|---|
| 2026.06.05 | ₩31,042 | ₩31,364 | ₩29,956 | ₩30,479 | -1.81% | 3.4만 |
|---|
| 2026.06.04 | ₩31,055 | ₩31,458 | ₩31,042 | ₩31,176 | +0.39% | 7.2천 |
|---|
| 2026.06.03 | ₩31,551 | ₩31,551 | ₩31,042 | ₩31,095 | -1.44% | 5.7만 |
|---|
| 2026.06.02 | ₩31,672 | ₩31,900 | ₩31,444 | ₩31,726 | +0.17% | 1.7만 |
|---|
| 2026.06.01 | ₩31,592 | ₩31,967 | ₩31,592 | ₩31,779 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩32,155 | ₩32,369 | ₩32,061 | ₩32,195 | +0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩32,262 | ₩32,289 | ₩32,141 | ₩32,249 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩32,155 | ₩32,316 | ₩32,048 | ₩32,155 | 0.00% | 7.8천 |
|---|
| 2026.05.26 | ₩32,141 | ₩32,302 | ₩32,128 | ₩32,222 | +0.25% | 8.1천 |
|---|
| 2026.05.22 | ₩32,115 | ₩32,182 | ₩32,027 | ₩32,141 | +0.08% | 8.5천 |
|---|
| 2026.05.21 | ₩32,182 | ₩32,182 | ₩31,873 | ₩32,168 | -0.04% | 1.8만 |
|---|
| 2026.05.20 | ₩32,249 | ₩32,416 | ₩32,141 | ₩32,383 | +0.42% | 5.5천 |
|---|
| 2026.05.19 | ₩32,383 | ₩32,410 | ₩32,076 | ₩32,289 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩32,745 | ₩32,745 | ₩32,463 | ₩32,510 | -0.72% | 9.7천 |
|---|
| 2026.05.15 | ₩32,691 | ₩32,731 | ₩32,533 | ₩32,651 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩32,906 | ₩33,013 | ₩32,758 | ₩32,805 | -0.31% | 5.1천 |
|---|
| 2026.05.13 | ₩32,959 | ₩33,080 | ₩32,939 | ₩32,986 | +0.08% | 2.6천 |
|---|
| 2026.05.12 | ₩33,107 | ₩33,107 | ₩32,906 | ₩32,919 | -0.57% | 6.5천 |
|---|
| 2026.05.11 | ₩33,040 | ₩33,040 | ₩32,852 | ₩33,040 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩33,026 | ₩33,026 | ₩32,865 | ₩32,986 | -0.12% | 7.7만 |
|---|
| 2026.05.07 | ₩33,160 | ₩33,395 | ₩32,973 | ₩32,973 | -0.57% | 5.3만 |
|---|
| 2026.05.06 | ₩33,469 | ₩33,643 | ₩33,187 | ₩33,187 | -0.84% | 2만 |
|---|
| 2026.05.05 | ₩33,395 | ₩33,590 | ₩33,268 | ₩33,388 | -0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩33,603 | ₩33,603 | ₩33,053 | ₩33,576 | -0.08% | 1.2만 |
|---|
| 2026.05.01 | ₩33,348 | ₩33,523 | ₩33,053 | ₩33,482 | +0.40% | 5.4천 |
|---|
| 2026.04.30 | ₩33,268 | ₩33,523 | ₩33,268 | ₩33,455 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩33,375 | ₩33,388 | ₩33,080 | ₩33,187 | -0.56% | 5.3천 |
|---|
| 2026.04.28 | ₩33,415 | ₩33,523 | ₩33,174 | ₩33,274 | -0.42% | 3.9천 |
|---|
| 2026.04.27 | ₩33,469 | ₩33,630 | ₩33,415 | ₩33,415 | -0.16% | 5.6만 |
|---|
| 2026.04.24 | ₩33,643 | ₩33,643 | ₩33,355 | ₩33,355 | -0.86% | 6천 |
|---|
| 2026.04.23 | ₩33,590 | ₩33,791 | ₩33,455 | ₩33,523 | -0.20% | 10.5만 |
|---|
| 2026.04.22 | ₩33,697 | ₩33,871 | ₩33,590 | ₩33,590 | -0.32% | 8.1천 |
|---|
| 2026.04.21 | ₩33,804 | ₩33,804 | ₩33,563 | ₩33,576 | -0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩33,670 | ₩33,911 | ₩33,590 | ₩33,737 | +0.20% | 7.3천 |
|---|
| 2026.04.17 | ₩33,844 | ₩33,911 | ₩33,670 | ₩33,710 | -0.40% | 5.4천 |
|---|
| 2026.04.16 | ₩33,777 | ₩33,791 | ₩33,603 | ₩33,643 | -0.40% | 7.6천 |
|---|
| 2026.04.15 | ₩33,804 | ₩33,925 | ₩33,590 | ₩33,697 | -0.32% | 1.3만 |
|---|
| 2026.04.14 | ₩33,643 | ₩33,791 | ₩33,563 | ₩33,670 | +0.08% | 7.6천 |
|---|
| 2026.04.13 | ₩33,603 | ₩33,710 | ₩33,509 | ₩33,536 | -0.20% | 2만 |
|---|
| 2026.04.10 | ₩33,616 | ₩33,657 | ₩33,482 | ₩33,549 | -0.20% | 7.9천 |
|---|
| 2026.04.09 | ₩33,455 | ₩33,616 | ₩33,442 | ₩33,455 | 0.00% | 9.5천 |
|---|
| 2026.04.08 | ₩33,442 | ₩33,737 | ₩33,362 | ₩33,442 | 0.00% | 1.2만 |
|---|
| 2026.04.07 | ₩33,429 | ₩33,523 | ₩33,254 | ₩33,442 | +0.04% | 1.7만 |
|---|
| 2026.04.06 | ₩33,348 | ₩33,523 | ₩33,348 | ₩33,482 | +0.40% | 8.1천 |
|---|
| 2026.04.02 | ₩33,254 | ₩33,616 | ₩33,201 | ₩33,388 | +0.40% | 3.3만 |
|---|
| 2026.04.01 | ₩33,335 | ₩33,388 | ₩32,832 | ₩33,281 | -0.16% | 1.7만 |
|---|
| 2026.03.31 | ₩32,959 | ₩33,496 | ₩32,731 | ₩33,496 | +1.63% | 34.5만 |
|---|
| 2026.03.30 | ₩32,731 | ₩33,160 | ₩32,664 | ₩32,946 | +0.66% | 4만 |
|---|
| 2026.03.27 | ₩32,651 | ₩32,785 | ₩32,316 | ₩32,682 | +0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩32,812 | ₩33,053 | ₩32,410 | ₩32,745 | -0.20% | 3.1만 |
|---|
| 2026.03.25 | ₩32,852 | ₩33,107 | ₩32,718 | ₩32,919 | +0.20% | 2.9만 |
|---|
| 2026.03.24 | ₩32,570 | ₩33,174 | ₩32,168 | ₩32,691 | +0.37% | 3.8만 |
|---|
| 2026.03.23 | ₩32,262 | ₩32,624 | ₩32,195 | ₩32,584 | +1.00% | 2만 |
|---|
| 2026.03.20 | ₩32,007 | ₩32,383 | ₩31,726 | ₩32,262 | +0.80% | 4만 |
|---|
| 2026.03.19 | ₩31,940 | ₩32,262 | ₩31,940 | ₩32,116 | +0.55% | 1만 |
|---|
| 2026.03.18 | ₩32,195 | ₩32,249 | ₩31,927 | ₩32,128 | -0.21% | 1만 |
|---|
| 2026.03.17 | ₩32,208 | ₩32,369 | ₩32,007 | ₩32,155 | -0.17% | 1.2만 |
|---|
| 2026.03.16 | ₩32,115 | ₩32,262 | ₩31,833 | ₩32,074 | -0.13% | 1.8만 |
|---|
| 2026.03.13 | ₩32,343 | ₩32,343 | ₩31,820 | ₩32,061 | -0.87% | 1.9만 |
|---|
| 2026.03.12 | ₩32,718 | ₩32,839 | ₩31,980 | ₩32,222 | -1.52% | 9.9만 |
|---|
| 2026.03.11 | ₩33,147 | ₩33,147 | ₩32,718 | ₩32,718 | -1.29% | 7.3만 |
|---|
| 2026.03.10 | ₩33,040 | ₩33,174 | ₩32,865 | ₩33,127 | +0.26% | 6.7천 |
|---|
| 2026.03.09 | ₩32,973 | ₩33,147 | ₩32,731 | ₩33,026 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩33,093 | ₩33,093 | ₩32,919 | ₩32,959 | -0.41% | 1.3만 |
|---|
| 2026.03.05 | ₩33,120 | ₩33,134 | ₩32,986 | ₩33,107 | -0.04% | 7.1천 |
|---|
| 2026.03.04 | ₩32,973 | ₩33,164 | ₩32,946 | ₩33,040 | +0.20% | 5.1천 |
|---|
| 2026.03.03 | ₩32,825 | ₩33,026 | ₩32,705 | ₩32,946 | +0.37% | 2.7만 |
|---|
| 2026.03.02 | ₩32,745 | ₩33,040 | ₩32,745 | ₩32,869 | +0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩33,040 | ₩33,051 | ₩32,410 | ₩32,798 | -0.73% | 6.8만 |
|---|
| 2026.02.26 | ₩33,576 | ₩33,590 | ₩33,469 | ₩33,563 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩33,429 | ₩33,590 | ₩33,415 | ₩33,523 | +0.28% | 1.4만 |
|---|
| 2026.02.24 | ₩33,388 | ₩33,429 | ₩33,308 | ₩33,429 | +0.12% | 8.7천 |
|---|
| 2026.02.23 | ₩33,523 | ₩33,616 | ₩33,295 | ₩33,295 | -0.68% | 1.5만 |
|---|
| 2026.02.20 | ₩33,603 | ₩33,724 | ₩33,455 | ₩33,496 | -0.32% | 1.7만 |
|---|
| 2026.02.19 | ₩33,630 | ₩33,771 | ₩33,455 | ₩33,455 | -0.52% | 1.1만 |
|---|
| 2026.02.18 | ₩33,791 | ₩33,898 | ₩33,630 | ₩33,630 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩33,804 | ₩33,844 | ₩33,670 | ₩33,737 | -0.20% | 2.2만 |
|---|
| 2026.02.13 | ₩33,603 | ₩33,804 | ₩33,523 | ₩33,657 | +0.16% | 1.2만 |
|---|
| 2026.02.12 | ₩33,804 | ₩33,804 | ₩33,590 | ₩33,590 | -0.63% | 6.7천 |
|---|
| 2026.02.11 | ₩33,683 | ₩33,777 | ₩33,563 | ₩33,750 | +0.20% | 7.9천 |
|---|
| 2026.02.10 | ₩33,549 | ₩33,724 | ₩33,549 | ₩33,657 | +0.32% | 9.1천 |
|---|
| 2026.02.09 | ₩33,630 | ₩33,695 | ₩33,482 | ₩33,657 | +0.08% | 5.9천 |
|---|
| 2026.02.06 | ₩33,563 | ₩33,657 | ₩33,308 | ₩33,362 | -0.60% | 1만 |
|---|
| 2026.02.05 | ₩33,724 | ₩33,724 | ₩33,321 | ₩33,321 | -1.19% | 9.4천 |
|---|
| 2026.02.04 | ₩33,683 | ₩33,777 | ₩33,563 | ₩33,590 | -0.28% | 4.6천 |
|---|
| 2026.02.03 | ₩33,978 | ₩33,978 | ₩33,576 | ₩33,616 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩33,871 | ₩34,019 | ₩33,871 | ₩33,885 | +0.04% | 7천 |
|---|
| 2026.01.30 | ₩33,844 | ₩33,931 | ₩33,817 | ₩33,831 | -0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩33,992 | ₩34,059 | ₩33,831 | ₩33,898 | -0.28% | 1.1만 |
|---|
| 2026.01.28 | ₩34,045 | ₩34,045 | ₩33,844 | ₩33,885 | -0.47% | 1만 |
|---|
| 2026.01.27 | ₩33,965 | ₩34,059 | ₩33,885 | ₩34,045 | +0.24% | 1.9만 |
|---|
| 2026.01.26 | ₩34,019 | ₩34,045 | ₩33,805 | ₩33,858 | -0.47% | 1.4만 |
|---|
| 2026.01.23 | ₩33,898 | ₩34,072 | ₩33,704 | ₩33,965 | +0.20% | 1.3만 |
|---|
| 2026.01.22 | ₩33,764 | ₩33,898 | ₩33,636 | ₩33,844 | +0.24% | 1.5만 |
|---|
| 2026.01.21 | ₩33,603 | ₩33,764 | ₩33,482 | ₩33,764 | +0.48% | 7.8천 |
|---|
| 2026.01.20 | ₩33,496 | ₩33,590 | ₩33,308 | ₩33,590 | +0.28% | 2.1만 |
|---|
| 2026.01.16 | ₩33,616 | ₩33,804 | ₩33,563 | ₩33,603 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,630 | ₩33,779 | ₩33,590 | ₩33,724 | +0.28% | 1만 |
|---|
| 2026.01.14 | ₩33,509 | ₩33,657 | ₩33,451 | ₩33,563 | +0.16% | 9.1천 |
|---|
| 2026.01.13 | ₩33,643 | ₩33,721 | ₩33,496 | ₩33,576 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩33,523 | ₩33,643 | ₩33,492 | ₩33,576 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩33,536 | ₩33,791 | ₩33,429 | ₩33,549 | +0.04% | 8.6천 |
|---|
| 2026.01.08 | ₩33,603 | ₩33,657 | ₩33,469 | ₩33,482 | -0.36% | 1.4만 |
|---|
| 2026.01.07 | ₩33,817 | ₩33,817 | ₩33,429 | ₩33,590 | -0.67% | 1.3만 |
|---|
| 2026.01.06 | ₩33,804 | ₩33,804 | ₩33,509 | ₩33,616 | -0.56% | 1.4만 |
|---|
| 2026.01.05 | ₩33,697 | ₩33,938 | ₩33,690 | ₩33,858 | +0.48% | 1.9만 |
|---|
| 2026.01.02 | ₩33,429 | ₩33,804 | ₩33,429 | ₩33,764 | +1.00% | 3만 |
|---|
| 2025.12.31 | ₩33,375 | ₩33,388 | ₩33,174 | ₩33,321 | -0.16% | 30.7만 |
|---|
| 2025.12.30 | ₩33,187 | ₩33,362 | ₩33,187 | ₩33,362 | +0.53% | 9.4만 |
|---|
| 2025.12.29 | ₩33,268 | ₩33,549 | ₩33,214 | ₩33,268 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩33,469 | ₩33,576 | ₩33,254 | ₩33,362 | -0.32% | 1.4만 |
|---|
| 2025.12.24 | ₩33,268 | ₩33,549 | ₩33,147 | ₩33,241 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩33,429 | ₩33,508 | ₩33,187 | ₩33,228 | -0.60% | 1.7만 |
|---|
| 2025.12.22 | ₩33,268 | ₩33,563 | ₩33,120 | ₩33,295 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩33,281 | ₩33,482 | ₩33,187 | ₩33,254 | -0.08% | 2.6만 |
|---|
| 2025.12.18 | ₩33,268 | ₩33,661 | ₩33,254 | ₩33,442 | +0.52% | 1.7만 |
|---|
| 2025.12.17 | ₩33,321 | ₩33,388 | ₩33,134 | ₩33,335 | +0.04% | 2.3만 |
|---|
| 2025.12.16 | ₩33,201 | ₩33,394 | ₩33,107 | ₩33,321 | +0.36% | 1.8만 |
|---|
| 2025.12.15 | ₩33,415 | ₩33,482 | ₩33,120 | ₩33,187 | -0.68% | 1.7만 |
|---|
| 2025.12.12 | ₩33,321 | ₩33,482 | ₩33,107 | ₩33,348 | +0.08% | 1.8만 |
|---|
| 2025.12.11 | ₩33,509 | ₩33,683 | ₩33,241 | ₩33,415 | -0.28% | 3.3만 |
|---|
| 2025.12.10 | ₩33,576 | ₩33,804 | ₩33,442 | ₩33,442 | -0.40% | 1.6만 |
|---|
| 2025.12.09 | ₩33,670 | ₩33,777 | ₩33,563 | ₩33,630 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩33,724 | ₩33,938 | ₩33,536 | ₩33,630 | -0.28% | 1.7만 |
|---|
| 2025.12.05 | ₩33,791 | ₩33,965 | ₩33,590 | ₩33,710 | -0.24% | 1.4만 |
|---|
| 2025.12.04 | ₩33,978 | ₩33,992 | ₩33,536 | ₩33,838 | -0.41% | 1.9만 |
|---|
| 2025.12.03 | ₩33,952 | ₩34,032 | ₩33,541 | ₩33,858 | -0.28% | 1.2만 |
|---|
| 2025.12.02 | ₩34,099 | ₩34,099 | ₩33,858 | ₩33,871 | -0.67% | 9.5천 |
|---|
| 2025.12.01 | ₩34,139 | ₩34,139 | ₩33,938 | ₩34,019 | -0.35% | 6.2천 |
|---|
| 2025.11.28 | ₩34,702 | ₩34,702 | ₩34,475 | ₩34,475 | -0.66% | 6.2천 |
|---|
| 2025.11.26 | ₩34,756 | ₩34,756 | ₩34,434 | ₩34,488 | -0.77% | 5.9천 |
|---|
| 2025.11.25 | ₩34,609 | ₩34,743 | ₩34,367 | ₩34,649 | +0.12% | 1.9만 |
|---|
| 2025.11.24 | ₩34,501 | ₩34,595 | ₩34,347 | ₩34,542 | +0.12% | 3.6천 |
|---|
| 2025.11.21 | ₩34,367 | ₩34,421 | ₩34,247 | ₩34,367 | 0.00% | 7.8천 |
|---|
| 2025.11.20 | ₩34,676 | ₩34,676 | ₩34,327 | ₩34,354 | -0.93% | 3.3만 |
|---|
| 2025.11.19 | ₩34,622 | ₩34,768 | ₩34,461 | ₩34,622 | 0.00% | 5.2천 |
|---|
| 2025.11.18 | ₩34,582 | ₩34,689 | ₩34,381 | ₩34,622 | +0.12% | 9.3천 |
|---|
| 2025.11.17 | ₩34,662 | ₩34,662 | ₩34,434 | ₩34,434 | -0.66% | 7.2천 |
|---|
| 2025.11.14 | ₩34,528 | ₩34,689 | ₩34,300 | ₩34,528 | 0.00% | 5.8천 |
|---|
| 2025.11.13 | ₩34,702 | ₩34,727 | ₩34,434 | ₩34,528 | -0.50% | 1.1만 |
|---|
| 2025.11.12 | ₩34,729 | ₩34,729 | ₩34,542 | ₩34,595 | -0.39% | 3.4천 |
|---|
| 2025.11.11 | ₩34,729 | ₩34,850 | ₩34,635 | ₩34,635 | -0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩34,622 | ₩34,729 | ₩34,515 | ₩34,595 | -0.08% | 7천 |
|---|
| 2025.11.07 | ₩34,662 | ₩34,702 | ₩34,327 | ₩34,461 | -0.58% | 2만 |
|---|
| 2025.11.06 | ₩34,635 | ₩34,635 | ₩34,340 | ₩34,555 | -0.23% | 8.9천 |
|---|
| 2025.11.05 | ₩34,461 | ₩34,622 | ₩34,434 | ₩34,501 | +0.12% | 5.5천 |
|---|
| 2025.11.04 | ₩34,354 | ₩34,452 | ₩34,273 | ₩34,367 | +0.04% | 9.3천 |
|---|
| 2025.11.03 | ₩34,635 | ₩34,635 | ₩34,314 | ₩34,354 | -0.81% | 6.8천 |
|---|
| 2025.10.31 | ₩34,662 | ₩34,662 | ₩34,367 | ₩34,488 | -0.50% | 2.1만 |
|---|
| 2025.10.30 | ₩34,689 | ₩34,689 | ₩34,501 | ₩34,622 | -0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩34,823 | ₩34,843 | ₩34,568 | ₩34,595 | -0.65% | 6.9천 |
|---|
| 2025.10.28 | ₩34,823 | ₩34,904 | ₩34,555 | ₩34,676 | -0.42% | 7.1천 |
|---|
| 2025.10.27 | ₩34,756 | ₩34,863 | ₩34,635 | ₩34,709 | -0.14% | 6천 |
|---|
| 2025.10.24 | ₩34,716 | ₩34,756 | ₩34,555 | ₩34,609 | -0.31% | 4.3천 |
|---|
| 2025.10.23 | ₩34,783 | ₩34,816 | ₩34,475 | ₩34,568 | -0.62% | 8.8천 |
|---|
| 2025.10.22 | ₩34,837 | ₩34,890 | ₩34,501 | ₩34,662 | -0.50% | 6.2만 |
|---|
| 2025.10.21 | ₩34,823 | ₩34,890 | ₩34,609 | ₩34,756 | -0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩34,729 | ₩34,930 | ₩34,595 | ₩34,702 | -0.08% | 5.4천 |
|---|
| 2025.10.17 | ₩34,716 | ₩34,716 | ₩34,501 | ₩34,528 | -0.54% | 3.4천 |
|---|
| 2025.10.16 | ₩34,823 | ₩34,863 | ₩34,555 | ₩34,621 | -0.58% | 1.1만 |
|---|
| 2025.10.15 | ₩34,823 | ₩34,997 | ₩34,662 | ₩34,662 | -0.46% | 6.8천 |
|---|
| 2025.10.14 | ₩34,743 | ₩34,863 | ₩34,609 | ₩34,622 | -0.35% | 6천 |
|---|
| 2025.10.13 | ₩34,796 | ₩34,796 | ₩34,589 | ₩34,622 | -0.50% | 2.6천 |
|---|
| 2025.10.10 | ₩34,890 | ₩34,971 | ₩34,568 | ₩34,702 | -0.54% | 1.2만 |
|---|