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 | ₩27,155 | ₩27,502 | ₩26,901 | ₩27,415 | +0.96% | 2.7만 |
| 2026.10.08 | ₩27,595 | ₩27,609 | ₩27,128 | ₩27,282 | -1.14% | 1.6만 |
| 2026.10.07 | ₩27,742 | ₩27,769 | ₩27,248 | ₩27,769 | +0.10% | 2.3만 |
| 2026.10.06 | ₩27,595 | ₩27,933 | ₩27,495 | ₩27,822 | +0.82% | 2.1만 |
| 2026.10.05 | ₩27,675 | ₩27,755 | ₩27,288 | ₩27,635 | -0.14% | 2.3만 |
| 2026.10.02 | ₩27,569 | ₩28,036 | ₩27,208 | ₩27,742 | +0.63% | 3.4만 |
| 2026.10.01 | ₩26,901 | ₩27,862 | ₩26,514 | ₩27,669 | +2.85% | 3.3만 |
| 2026.09.30 | ₩27,141 | ₩27,422 | ₩26,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,968 |
| -0.64% |
| 9만 |
| 2026.09.29 | ₩27,275 | ₩27,342 | ₩26,728 | ₩26,901 | -1.37% | 2.5만 |
|---|
| 2026.09.28 | ₩27,689 | ₩28,009 | ₩27,128 | ₩27,395 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩27,942 | ₩28,322 | ₩27,515 | ₩27,776 | -0.60% | 1.2만 |
|---|
| 2026.09.24 | ₩27,969 | ₩28,296 | ₩27,782 | ₩27,929 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩28,543 | ₩28,703 | ₩28,036 | ₩28,183 | -1.26% | 8.3천 |
|---|
| 2026.09.22 | ₩28,703 | ₩28,832 | ₩28,463 | ₩28,583 | -0.42% | 1.1만 |
|---|
| 2026.09.21 | ₩28,663 | ₩29,037 | ₩28,436 | ₩28,543 | -0.42% | 1.5만 |
|---|
| 2026.09.18 | ₩28,850 | ₩28,870 | ₩28,543 | ₩28,630 | -0.76% | 1.4만 |
|---|
| 2026.09.17 | ₩28,890 | ₩28,970 | ₩28,543 | ₩28,917 | +0.09% | 2.6만 |
|---|
| 2026.09.16 | ₩28,316 | ₩28,844 | ₩28,316 | ₩28,824 | +1.79% | 3.7만 |
|---|
| 2026.09.15 | ₩28,570 | ₩28,703 | ₩27,982 | ₩28,543 | -0.09% | 9.8만 |
|---|
| 2026.09.14 | ₩28,476 | ₩28,836 | ₩28,450 | ₩28,637 | +0.56% | 1.6만 |
|---|
| 2026.09.11 | ₩28,663 | ₩28,917 | ₩28,557 | ₩28,750 | +0.30% | 3.3만 |
|---|
| 2026.09.10 | ₩28,677 | ₩28,864 | ₩28,196 | ₩28,643 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩28,957 | ₩28,970 | ₩28,637 | ₩28,650 | -1.06% | 1.5만 |
|---|
| 2026.09.08 | ₩28,890 | ₩29,024 | ₩28,864 | ₩28,957 | +0.23% | 9.4천 |
|---|
| 2026.09.04 | ₩28,837 | ₩29,037 | ₩28,810 | ₩29,024 | +0.65% | 2만 |
|---|
| 2026.09.03 | ₩28,850 | ₩29,077 | ₩28,783 | ₩28,957 | +0.37% | 1.7만 |
|---|
| 2026.09.02 | ₩28,917 | ₩29,157 | ₩28,837 | ₩28,904 | -0.05% | 2.4만 |
|---|
| 2026.09.01 | ₩29,358 | ₩29,738 | ₩28,757 | ₩28,837 | -1.77% | 2.7만 |
|---|
| 2026.08.31 | ₩29,958 | ₩30,119 | ₩29,771 | ₩30,119 | +0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩30,252 | ₩30,252 | ₩29,918 | ₩30,038 | -0.71% | 1.6만 |
|---|
| 2026.08.27 | ₩30,305 | ₩30,372 | ₩30,078 | ₩30,245 | -0.20% | 6.6천 |
|---|
| 2026.08.26 | ₩30,185 | ₩30,372 | ₩29,958 | ₩30,372 | +0.62% | 7.9천 |
|---|
| 2026.08.25 | ₩30,252 | ₩30,339 | ₩29,985 | ₩30,239 | -0.04% | 2.4만 |
|---|
| 2026.08.24 | ₩30,172 | ₩30,339 | ₩29,918 | ₩29,972 | -0.66% | 2.2만 |
|---|
| 2026.08.21 | ₩30,359 | ₩30,612 | ₩30,038 | ₩30,172 | -0.62% | 1.5만 |
|---|
| 2026.08.20 | ₩30,479 | ₩30,506 | ₩30,219 | ₩30,426 | -0.18% | 2.8만 |
|---|
| 2026.08.19 | ₩30,319 | ₩30,559 | ₩29,918 | ₩30,532 | +0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩30,145 | ₩30,305 | ₩29,885 | ₩30,159 | +0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩30,599 | ₩30,773 | ₩30,098 | ₩30,279 | -1.05% | 3.1만 |
|---|
| 2026.08.14 | ₩30,145 | ₩30,706 | ₩30,105 | ₩30,572 | +1.42% | 2.2만 |
|---|
| 2026.08.13 | ₩30,239 | ₩30,372 | ₩30,052 | ₩30,105 | -0.44% | 1.6만 |
|---|
| 2026.08.12 | ₩30,265 | ₩30,426 | ₩30,185 | ₩30,199 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩30,185 | ₩30,479 | ₩30,185 | ₩30,252 | +0.22% | 1.3만 |
|---|
| 2026.08.10 | ₩30,546 | ₩30,706 | ₩30,092 | ₩30,372 | -0.57% | 1.7만 |
|---|
| 2026.08.07 | ₩30,399 | ₩30,506 | ₩30,225 | ₩30,446 | +0.15% | 1.5만 |
|---|
| 2026.08.06 | ₩30,546 | ₩30,726 | ₩30,225 | ₩30,492 | -0.17% | 1.1만 |
|---|
| 2026.08.05 | ₩30,879 | ₩30,879 | ₩30,492 | ₩30,639 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩30,879 | ₩30,973 | ₩30,506 | ₩30,773 | -0.35% | 2.5만 |
|---|
| 2026.08.03 | ₩30,733 | ₩30,906 | ₩30,506 | ₩30,813 | +0.26% | 5.9천 |
|---|
| 2026.07.31 | ₩30,519 | ₩30,799 | ₩30,426 | ₩30,572 | +0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩30,572 | ₩30,679 | ₩30,386 | ₩30,679 | +0.35% | 1.7만 |
|---|
| 2026.07.29 | ₩30,599 | ₩30,653 | ₩30,386 | ₩30,586 | -0.04% | 6.1천 |
|---|
| 2026.07.28 | ₩30,679 | ₩30,813 | ₩30,506 | ₩30,572 | -0.35% | 6.7천 |
|---|
| 2026.07.27 | ₩30,733 | ₩30,746 | ₩30,479 | ₩30,546 | -0.61% | 7.4천 |
|---|
| 2026.07.24 | ₩30,479 | ₩30,666 | ₩30,479 | ₩30,572 | +0.31% | 1.4만 |
|---|
| 2026.07.23 | ₩30,639 | ₩30,773 | ₩30,345 | ₩30,472 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩30,853 | ₩30,879 | ₩30,639 | ₩30,806 | -0.15% | 1.2만 |
|---|
| 2026.07.21 | ₩30,759 | ₩31,040 | ₩30,653 | ₩30,826 | +0.22% | 1.5만 |
|---|
| 2026.07.20 | ₩30,986 | ₩31,120 | ₩30,506 | ₩30,879 | -0.34% | 7.8만 |
|---|
| 2026.07.17 | ₩30,773 | ₩30,986 | ₩30,639 | ₩30,973 | +0.65% | 1.5만 |
|---|
| 2026.07.16 | ₩30,733 | ₩30,879 | ₩30,639 | ₩30,773 | +0.13% | 7.4천 |
|---|
| 2026.07.15 | ₩30,839 | ₩31,227 | ₩30,572 | ₩30,813 | -0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩30,746 | ₩31,120 | ₩30,653 | ₩30,826 | +0.26% | 1.5만 |
|---|
| 2026.07.13 | ₩30,759 | ₩31,187 | ₩30,759 | ₩30,813 | +0.17% | 6.7천 |
|---|
| 2026.07.10 | ₩31,040 | ₩31,313 | ₩30,786 | ₩30,839 | -0.65% | 9.5천 |
|---|
| 2026.07.09 | ₩31,293 | ₩31,307 | ₩31,080 | ₩31,120 | -0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩31,560 | ₩31,654 | ₩31,280 | ₩31,373 | -0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩31,988 | ₩31,988 | ₩31,574 | ₩31,627 | -1.13% | 5.5천 |
|---|
| 2026.07.06 | ₩31,774 | ₩32,014 | ₩31,507 | ₩31,667 | -0.34% | 2.1만 |
|---|
| 2026.07.02 | ₩31,640 | ₩31,707 | ₩31,454 | ₩31,667 | +0.08% | 6.1천 |
|---|
| 2026.07.01 | ₩31,400 | ₩31,694 | ₩31,080 | ₩31,694 | +0.94% | 1.6만 |
|---|
| 2026.06.30 | ₩31,293 | ₩31,480 | ₩30,826 | ₩31,253 | -0.13% | 13.9만 |
|---|
| 2026.06.29 | ₩31,093 | ₩31,494 | ₩30,799 | ₩31,413 | +1.03% | 1.6만 |
|---|
| 2026.06.26 | ₩31,160 | ₩31,387 | ₩30,779 | ₩31,153 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩30,986 | ₩31,373 | ₩30,819 | ₩31,333 | +1.12% | 3.7만 |
|---|
| 2026.06.24 | ₩30,759 | ₩31,026 | ₩30,713 | ₩30,879 | +0.39% | 1.4만 |
|---|
| 2026.06.23 | ₩30,546 | ₩30,733 | ₩30,279 | ₩30,546 | 0.00% | 5.6만 |
|---|
| 2026.06.22 | ₩30,372 | ₩30,586 | ₩30,125 | ₩30,452 | +0.26% | 3.5만 |
|---|
| 2026.06.18 | ₩30,345 | ₩30,586 | ₩29,985 | ₩30,586 | +0.79% | 22.2만 |
|---|
| 2026.06.17 | ₩30,506 | ₩30,746 | ₩30,172 | ₩30,492 | -0.04% | 5.1만 |
|---|
| 2026.06.16 | ₩30,866 | ₩30,866 | ₩30,439 | ₩30,612 | -0.82% | 2.6만 |
|---|
| 2026.06.15 | ₩30,546 | ₩31,133 | ₩30,345 | ₩30,679 | +0.44% | 2.4만 |
|---|
| 2026.06.12 | ₩30,132 | ₩30,492 | ₩29,932 | ₩30,345 | +0.71% | 4.4만 |
|---|
| 2026.06.11 | ₩30,092 | ₩30,252 | ₩30,038 | ₩30,212 | +0.40% | 8.5천 |
|---|
| 2026.06.10 | ₩30,319 | ₩30,599 | ₩30,065 | ₩30,105 | -0.70% | 3.5만 |
|---|
| 2026.06.09 | ₩30,092 | ₩30,466 | ₩30,092 | ₩30,466 | +1.24% | 2.6만 |
|---|
| 2026.06.08 | ₩30,372 | ₩30,372 | ₩30,012 | ₩30,185 | -0.62% | 1.5만 |
|---|
| 2026.06.05 | ₩30,906 | ₩31,227 | ₩29,825 | ₩30,345 | -1.81% | 3.4만 |
|---|
| 2026.06.04 | ₩30,920 | ₩31,320 | ₩30,906 | ₩31,040 | +0.39% | 7.2천 |
|---|
| 2026.06.03 | ₩31,413 | ₩31,413 | ₩30,906 | ₩30,960 | -1.44% | 5.7만 |
|---|
| 2026.06.02 | ₩31,534 | ₩31,761 | ₩31,307 | ₩31,587 | +0.17% | 1.7만 |
|---|
| 2026.06.01 | ₩31,454 | ₩31,827 | ₩31,454 | ₩31,640 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩32,014 | ₩32,228 | ₩31,921 | ₩32,054 | +0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩32,121 | ₩32,148 | ₩32,001 | ₩32,108 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩32,014 | ₩32,174 | ₩31,907 | ₩32,014 | 0.00% | 7.8천 |
|---|
| 2026.05.26 | ₩32,001 | ₩32,161 | ₩31,988 | ₩32,081 | +0.25% | 8.1천 |
|---|
| 2026.05.22 | ₩31,974 | ₩32,041 | ₩31,887 | ₩32,001 | +0.08% | 8.5천 |
|---|
| 2026.05.21 | ₩32,041 | ₩32,041 | ₩31,734 | ₩32,028 | -0.04% | 1.8만 |
|---|
| 2026.05.20 | ₩32,108 | ₩32,275 | ₩32,001 | ₩32,241 | +0.42% | 5.5천 |
|---|
| 2026.05.19 | ₩32,241 | ₩32,268 | ₩31,935 | ₩32,148 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩32,602 | ₩32,602 | ₩32,321 | ₩32,368 | -0.72% | 9.7천 |
|---|
| 2026.05.15 | ₩32,548 | ₩32,588 | ₩32,391 | ₩32,508 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩32,762 | ₩32,869 | ₩32,615 | ₩32,662 | -0.31% | 5.1천 |
|---|
| 2026.05.13 | ₩32,815 | ₩32,935 | ₩32,795 | ₩32,842 | +0.08% | 2.6천 |
|---|
| 2026.05.12 | ₩32,962 | ₩32,962 | ₩32,762 | ₩32,775 | -0.57% | 6.5천 |
|---|
| 2026.05.11 | ₩32,895 | ₩32,895 | ₩32,708 | ₩32,895 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩32,882 | ₩32,882 | ₩32,722 | ₩32,842 | -0.12% | 7.7만 |
|---|
| 2026.05.07 | ₩33,016 | ₩33,249 | ₩32,829 | ₩32,829 | -0.57% | 5.3만 |
|---|
| 2026.05.06 | ₩33,323 | ₩33,496 | ₩33,042 | ₩33,042 | -0.84% | 2만 |
|---|
| 2026.05.05 | ₩33,249 | ₩33,443 | ₩33,122 | ₩33,242 | -0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩33,456 | ₩33,456 | ₩32,909 | ₩33,429 | -0.08% | 1.2만 |
|---|
| 2026.05.01 | ₩33,202 | ₩33,376 | ₩32,909 | ₩33,336 | +0.40% | 5.4천 |
|---|
| 2026.04.30 | ₩33,122 | ₩33,376 | ₩33,122 | ₩33,309 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩33,229 | ₩33,242 | ₩32,935 | ₩33,042 | -0.56% | 5.3천 |
|---|
| 2026.04.28 | ₩33,269 | ₩33,376 | ₩33,029 | ₩33,129 | -0.42% | 3.9천 |
|---|
| 2026.04.27 | ₩33,323 | ₩33,483 | ₩33,269 | ₩33,269 | -0.16% | 5.6만 |
|---|
| 2026.04.24 | ₩33,496 | ₩33,496 | ₩33,209 | ₩33,209 | -0.86% | 6천 |
|---|
| 2026.04.23 | ₩33,443 | ₩33,643 | ₩33,309 | ₩33,376 | -0.20% | 10.5만 |
|---|
| 2026.04.22 | ₩33,550 | ₩33,723 | ₩33,443 | ₩33,443 | -0.32% | 8.1천 |
|---|
| 2026.04.21 | ₩33,656 | ₩33,656 | ₩33,416 | ₩33,429 | -0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩33,523 | ₩33,763 | ₩33,443 | ₩33,590 | +0.20% | 7.3천 |
|---|
| 2026.04.17 | ₩33,696 | ₩33,763 | ₩33,523 | ₩33,563 | -0.40% | 5.4천 |
|---|
| 2026.04.16 | ₩33,630 | ₩33,643 | ₩33,456 | ₩33,496 | -0.40% | 7.6천 |
|---|
| 2026.04.15 | ₩33,656 | ₩33,777 | ₩33,443 | ₩33,550 | -0.32% | 1.3만 |
|---|
| 2026.04.14 | ₩33,496 | ₩33,643 | ₩33,416 | ₩33,523 | +0.08% | 7.6천 |
|---|
| 2026.04.13 | ₩33,456 | ₩33,563 | ₩33,363 | ₩33,389 | -0.20% | 2만 |
|---|
| 2026.04.10 | ₩33,469 | ₩33,510 | ₩33,336 | ₩33,403 | -0.20% | 7.9천 |
|---|
| 2026.04.09 | ₩33,309 | ₩33,469 | ₩33,296 | ₩33,309 | 0.00% | 9.5천 |
|---|
| 2026.04.08 | ₩33,296 | ₩33,590 | ₩33,216 | ₩33,296 | 0.00% | 1.2만 |
|---|
| 2026.04.07 | ₩33,283 | ₩33,376 | ₩33,109 | ₩33,296 | +0.04% | 1.7만 |
|---|
| 2026.04.06 | ₩33,202 | ₩33,376 | ₩33,202 | ₩33,336 | +0.40% | 8.1천 |
|---|
| 2026.04.02 | ₩33,109 | ₩33,469 | ₩33,056 | ₩33,242 | +0.40% | 3.3만 |
|---|
| 2026.04.01 | ₩33,189 | ₩33,242 | ₩32,688 | ₩33,136 | -0.16% | 1.7만 |
|---|
| 2026.03.31 | ₩32,815 | ₩33,349 | ₩32,588 | ₩33,349 | +1.63% | 34.5만 |
|---|
| 2026.03.30 | ₩32,588 | ₩33,016 | ₩32,522 | ₩32,802 | +0.66% | 4만 |
|---|
| 2026.03.27 | ₩32,508 | ₩32,642 | ₩32,174 | ₩32,539 | +0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩32,668 | ₩32,909 | ₩32,268 | ₩32,602 | -0.20% | 3.1만 |
|---|
| 2026.03.25 | ₩32,708 | ₩32,962 | ₩32,575 | ₩32,775 | +0.20% | 2.9만 |
|---|
| 2026.03.24 | ₩32,428 | ₩33,029 | ₩32,028 | ₩32,548 | +0.37% | 3.8만 |
|---|
| 2026.03.23 | ₩32,121 | ₩32,482 | ₩32,054 | ₩32,441 | +1.00% | 2만 |
|---|
| 2026.03.20 | ₩31,867 | ₩32,241 | ₩31,587 | ₩32,121 | +0.80% | 4만 |
|---|
| 2026.03.19 | ₩31,801 | ₩32,121 | ₩31,801 | ₩31,976 | +0.55% | 1만 |
|---|
| 2026.03.18 | ₩32,054 | ₩32,108 | ₩31,787 | ₩31,988 | -0.21% | 1만 |
|---|
| 2026.03.17 | ₩32,068 | ₩32,228 | ₩31,867 | ₩32,014 | -0.17% | 1.2만 |
|---|
| 2026.03.16 | ₩31,974 | ₩32,121 | ₩31,694 | ₩31,934 | -0.13% | 1.8만 |
|---|
| 2026.03.13 | ₩32,201 | ₩32,201 | ₩31,680 | ₩31,921 | -0.87% | 1.9만 |
|---|
| 2026.03.12 | ₩32,575 | ₩32,695 | ₩31,841 | ₩32,081 | -1.52% | 9.9만 |
|---|
| 2026.03.11 | ₩33,002 | ₩33,002 | ₩32,575 | ₩32,575 | -1.29% | 7.3만 |
|---|
| 2026.03.10 | ₩32,895 | ₩33,029 | ₩32,722 | ₩32,982 | +0.26% | 6.7천 |
|---|
| 2026.03.09 | ₩32,829 | ₩33,002 | ₩32,588 | ₩32,882 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩32,949 | ₩32,949 | ₩32,775 | ₩32,815 | -0.41% | 1.3만 |
|---|
| 2026.03.05 | ₩32,975 | ₩32,989 | ₩32,842 | ₩32,962 | -0.04% | 7.1천 |
|---|
| 2026.03.04 | ₩32,829 | ₩33,020 | ₩32,802 | ₩32,895 | +0.20% | 5.1천 |
|---|
| 2026.03.03 | ₩32,682 | ₩32,882 | ₩32,562 | ₩32,802 | +0.37% | 2.7만 |
|---|
| 2026.03.02 | ₩32,602 | ₩32,895 | ₩32,602 | ₩32,726 | +0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩32,895 | ₩32,906 | ₩32,268 | ₩32,655 | -0.73% | 6.8만 |
|---|
| 2026.02.26 | ₩33,429 | ₩33,443 | ₩33,323 | ₩33,416 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩33,283 | ₩33,443 | ₩33,269 | ₩33,376 | +0.28% | 1.4만 |
|---|
| 2026.02.24 | ₩33,242 | ₩33,283 | ₩33,162 | ₩33,283 | +0.12% | 8.7천 |
|---|
| 2026.02.23 | ₩33,376 | ₩33,469 | ₩33,149 | ₩33,149 | -0.68% | 1.5만 |
|---|
| 2026.02.20 | ₩33,456 | ₩33,576 | ₩33,309 | ₩33,349 | -0.32% | 1.7만 |
|---|
| 2026.02.19 | ₩33,483 | ₩33,623 | ₩33,309 | ₩33,309 | -0.52% | 1.1만 |
|---|
| 2026.02.18 | ₩33,643 | ₩33,750 | ₩33,483 | ₩33,483 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩33,656 | ₩33,696 | ₩33,523 | ₩33,590 | -0.20% | 2.2만 |
|---|
| 2026.02.13 | ₩33,456 | ₩33,656 | ₩33,376 | ₩33,510 | +0.16% | 1.2만 |
|---|
| 2026.02.12 | ₩33,656 | ₩33,656 | ₩33,443 | ₩33,443 | -0.63% | 6.7천 |
|---|
| 2026.02.11 | ₩33,536 | ₩33,630 | ₩33,416 | ₩33,603 | +0.20% | 7.9천 |
|---|
| 2026.02.10 | ₩33,403 | ₩33,576 | ₩33,403 | ₩33,510 | +0.32% | 9.1천 |
|---|
| 2026.02.09 | ₩33,483 | ₩33,548 | ₩33,336 | ₩33,510 | +0.08% | 5.9천 |
|---|
| 2026.02.06 | ₩33,416 | ₩33,510 | ₩33,162 | ₩33,216 | -0.60% | 1만 |
|---|
| 2026.02.05 | ₩33,576 | ₩33,576 | ₩33,176 | ₩33,176 | -1.19% | 9.4천 |
|---|
| 2026.02.04 | ₩33,536 | ₩33,630 | ₩33,416 | ₩33,443 | -0.28% | 4.6천 |
|---|
| 2026.02.03 | ₩33,830 | ₩33,830 | ₩33,429 | ₩33,469 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩33,723 | ₩33,870 | ₩33,723 | ₩33,736 | +0.04% | 7천 |
|---|
| 2026.01.30 | ₩33,696 | ₩33,783 | ₩33,670 | ₩33,683 | -0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩33,843 | ₩33,910 | ₩33,683 | ₩33,750 | -0.28% | 1.1만 |
|---|
| 2026.01.28 | ₩33,897 | ₩33,897 | ₩33,696 | ₩33,736 | -0.47% | 1만 |
|---|
| 2026.01.27 | ₩33,817 | ₩33,910 | ₩33,736 | ₩33,897 | +0.24% | 1.9만 |
|---|
| 2026.01.26 | ₩33,870 | ₩33,897 | ₩33,658 | ₩33,710 | -0.47% | 1.4만 |
|---|
| 2026.01.23 | ₩33,750 | ₩33,923 | ₩33,556 | ₩33,817 | +0.20% | 1.3만 |
|---|
| 2026.01.22 | ₩33,616 | ₩33,750 | ₩33,489 | ₩33,696 | +0.24% | 1.5만 |
|---|
| 2026.01.21 | ₩33,456 | ₩33,616 | ₩33,336 | ₩33,616 | +0.48% | 7.8천 |
|---|
| 2026.01.20 | ₩33,349 | ₩33,443 | ₩33,162 | ₩33,443 | +0.28% | 2.1만 |
|---|
| 2026.01.16 | ₩33,469 | ₩33,656 | ₩33,416 | ₩33,456 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,483 | ₩33,631 | ₩33,443 | ₩33,576 | +0.28% | 1만 |
|---|
| 2026.01.14 | ₩33,363 | ₩33,510 | ₩33,305 | ₩33,416 | +0.16% | 9.1천 |
|---|
| 2026.01.13 | ₩33,496 | ₩33,574 | ₩33,349 | ₩33,429 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩33,376 | ₩33,496 | ₩33,345 | ₩33,429 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩33,389 | ₩33,643 | ₩33,283 | ₩33,403 | +0.04% | 8.6천 |
|---|
| 2026.01.08 | ₩33,456 | ₩33,510 | ₩33,323 | ₩33,336 | -0.36% | 1.4만 |
|---|
| 2026.01.07 | ₩33,670 | ₩33,670 | ₩33,283 | ₩33,443 | -0.67% | 1.3만 |
|---|
| 2026.01.06 | ₩33,656 | ₩33,656 | ₩33,363 | ₩33,469 | -0.56% | 1.4만 |
|---|
| 2026.01.05 | ₩33,550 | ₩33,790 | ₩33,543 | ₩33,710 | +0.48% | 1.9만 |
|---|
| 2026.01.02 | ₩33,283 | ₩33,656 | ₩33,283 | ₩33,616 | +1.00% | 3만 |
|---|
| 2025.12.31 | ₩33,229 | ₩33,242 | ₩33,029 | ₩33,176 | -0.16% | 30.7만 |
|---|
| 2025.12.30 | ₩33,042 | ₩33,216 | ₩33,042 | ₩33,216 | +0.53% | 9.4만 |
|---|
| 2025.12.29 | ₩33,122 | ₩33,403 | ₩33,069 | ₩33,122 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩33,323 | ₩33,429 | ₩33,109 | ₩33,216 | -0.32% | 1.4만 |
|---|
| 2025.12.24 | ₩33,122 | ₩33,403 | ₩33,002 | ₩33,096 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩33,283 | ₩33,361 | ₩33,042 | ₩33,082 | -0.60% | 1.7만 |
|---|
| 2025.12.22 | ₩33,122 | ₩33,416 | ₩32,975 | ₩33,149 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩33,136 | ₩33,336 | ₩33,042 | ₩33,109 | -0.08% | 2.6만 |
|---|
| 2025.12.18 | ₩33,122 | ₩33,514 | ₩33,109 | ₩33,296 | +0.52% | 1.7만 |
|---|
| 2025.12.17 | ₩33,176 | ₩33,242 | ₩32,989 | ₩33,189 | +0.04% | 2.3만 |
|---|
| 2025.12.16 | ₩33,056 | ₩33,248 | ₩32,962 | ₩33,176 | +0.36% | 1.8만 |
|---|
| 2025.12.15 | ₩33,269 | ₩33,336 | ₩32,975 | ₩33,042 | -0.68% | 1.7만 |
|---|
| 2025.12.12 | ₩33,176 | ₩33,336 | ₩32,962 | ₩33,202 | +0.08% | 1.8만 |
|---|
| 2025.12.11 | ₩33,363 | ₩33,536 | ₩33,096 | ₩33,269 | -0.28% | 3.3만 |
|---|
| 2025.12.10 | ₩33,429 | ₩33,656 | ₩33,296 | ₩33,296 | -0.40% | 1.6만 |
|---|
| 2025.12.09 | ₩33,523 | ₩33,630 | ₩33,416 | ₩33,483 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩33,576 | ₩33,790 | ₩33,389 | ₩33,483 | -0.28% | 1.7만 |
|---|
| 2025.12.05 | ₩33,643 | ₩33,817 | ₩33,443 | ₩33,563 | -0.24% | 1.4만 |
|---|
| 2025.12.04 | ₩33,830 | ₩33,843 | ₩33,389 | ₩33,690 | -0.41% | 1.9만 |
|---|
| 2025.12.03 | ₩33,803 | ₩33,883 | ₩33,395 | ₩33,710 | -0.28% | 1.2만 |
|---|
| 2025.12.02 | ₩33,950 | ₩33,950 | ₩33,710 | ₩33,723 | -0.67% | 9.5천 |
|---|
| 2025.12.01 | ₩33,990 | ₩33,990 | ₩33,790 | ₩33,870 | -0.35% | 6.2천 |
|---|
| 2025.11.28 | ₩34,551 | ₩34,551 | ₩34,324 | ₩34,324 | -0.66% | 6.2천 |
|---|
| 2025.11.26 | ₩34,604 | ₩34,604 | ₩34,284 | ₩34,337 | -0.77% | 5.9천 |
|---|
| 2025.11.25 | ₩34,457 | ₩34,591 | ₩34,217 | ₩34,497 | +0.12% | 1.9만 |
|---|
| 2025.11.24 | ₩34,351 | ₩34,444 | ₩34,197 | ₩34,391 | +0.12% | 3.6천 |
|---|
| 2025.11.21 | ₩34,217 | ₩34,270 | ₩34,097 | ₩34,217 | 0.00% | 7.8천 |
|---|
| 2025.11.20 | ₩34,524 | ₩34,524 | ₩34,177 | ₩34,204 | -0.93% | 3.3만 |
|---|
| 2025.11.19 | ₩34,471 | ₩34,616 | ₩34,311 | ₩34,471 | 0.00% | 5.2천 |
|---|
| 2025.11.18 | ₩34,431 | ₩34,537 | ₩34,230 | ₩34,471 | +0.12% | 9.3천 |
|---|
| 2025.11.17 | ₩34,511 | ₩34,511 | ₩34,284 | ₩34,284 | -0.66% | 7.2천 |
|---|
| 2025.11.14 | ₩34,377 | ₩34,537 | ₩34,150 | ₩34,377 | 0.00% | 5.8천 |
|---|
| 2025.11.13 | ₩34,551 | ₩34,575 | ₩34,284 | ₩34,377 | -0.50% | 1.1만 |
|---|
| 2025.11.12 | ₩34,578 | ₩34,578 | ₩34,391 | ₩34,444 | -0.39% | 3.4천 |
|---|
| 2025.11.11 | ₩34,578 | ₩34,698 | ₩34,484 | ₩34,484 | -0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩34,471 | ₩34,578 | ₩34,364 | ₩34,444 | -0.08% | 7천 |
|---|
| 2025.11.07 | ₩34,511 | ₩34,551 | ₩34,177 | ₩34,311 | -0.58% | 2만 |
|---|
| 2025.11.06 | ₩34,484 | ₩34,484 | ₩34,190 | ₩34,404 | -0.23% | 8.9천 |
|---|
| 2025.11.05 | ₩34,311 | ₩34,471 | ₩34,284 | ₩34,351 | +0.12% | 5.5천 |
|---|
| 2025.11.04 | ₩34,204 | ₩34,301 | ₩34,124 | ₩34,217 | +0.04% | 9.3천 |
|---|
| 2025.11.03 | ₩34,484 | ₩34,484 | ₩34,164 | ₩34,204 | -0.81% | 6.8천 |
|---|
| 2025.10.31 | ₩34,511 | ₩34,511 | ₩34,217 | ₩34,337 | -0.50% | 2.1만 |
|---|
| 2025.10.30 | ₩34,537 | ₩34,537 | ₩34,351 | ₩34,471 | -0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩34,671 | ₩34,691 | ₩34,417 | ₩34,444 | -0.65% | 6.9천 |
|---|
| 2025.10.28 | ₩34,671 | ₩34,751 | ₩34,404 | ₩34,524 | -0.42% | 7.1천 |
|---|
| 2025.10.27 | ₩34,604 | ₩34,711 | ₩34,484 | ₩34,558 | -0.14% | 6천 |
|---|
| 2025.10.24 | ₩34,564 | ₩34,604 | ₩34,404 | ₩34,457 | -0.31% | 4.3천 |
|---|
| 2025.10.23 | ₩34,631 | ₩34,664 | ₩34,324 | ₩34,417 | -0.62% | 8.8천 |
|---|
| 2025.10.22 | ₩34,684 | ₩34,738 | ₩34,351 | ₩34,511 | -0.50% | 6.2만 |
|---|
| 2025.10.21 | ₩34,671 | ₩34,738 | ₩34,457 | ₩34,604 | -0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩34,578 | ₩34,778 | ₩34,444 | ₩34,551 | -0.08% | 5.4천 |
|---|
| 2025.10.17 | ₩34,564 | ₩34,564 | ₩34,351 | ₩34,377 | -0.54% | 3.4천 |
|---|
| 2025.10.16 | ₩34,671 | ₩34,711 | ₩34,404 | ₩34,469 | -0.58% | 1.1만 |
|---|
| 2025.10.15 | ₩34,671 | ₩34,845 | ₩34,511 | ₩34,511 | -0.46% | 6.8천 |
|---|
| 2025.10.14 | ₩34,591 | ₩34,711 | ₩34,457 | ₩34,471 | -0.35% | 6천 |
|---|
| 2025.10.13 | ₩34,644 | ₩34,644 | ₩34,437 | ₩34,471 | -0.50% | 2.6천 |
|---|
| 2025.10.10 | ₩34,738 | ₩34,818 | ₩34,417 | ₩34,551 | -0.54% | 1.2만 |
|---|