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 | ₩27,151 | ₩27,499 | ₩26,898 | ₩27,412 | +0.96% | 2.7만 |
| 2026.10.08 | ₩27,592 | ₩27,605 | ₩27,125 | ₩27,278 | -1.14% | 1.6만 |
| 2026.10.07 | ₩27,739 | ₩27,766 | ₩27,245 | ₩27,766 | +0.10% | 2.3만 |
| 2026.10.06 | ₩27,592 | ₩27,930 | ₩27,492 | ₩27,819 | +0.82% | 2.1만 |
| 2026.10.05 | ₩27,672 | ₩27,752 | ₩27,285 | ₩27,632 | -0.14% | 2.3만 |
| 2026.10.02 | ₩27,565 | ₩28,032 | ₩27,205 | ₩27,739 | +0.63% | 3.4만 |
| 2026.10.01 | ₩26,898 | ₩27,859 | ₩26,511 | ₩27,665 | +2.85% | 3.3만 |
| 2026.09.30 | ₩27,138 | ₩27,418 | ₩26,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,965 |
| -0.64% |
| 9만 |
| 2026.09.29 | ₩27,272 | ₩27,338 | ₩26,724 | ₩26,898 | -1.37% | 2.5만 |
|---|
| 2026.09.28 | ₩27,685 | ₩28,006 | ₩27,125 | ₩27,392 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩27,939 | ₩28,318 | ₩27,512 | ₩27,772 | -0.60% | 1.2만 |
|---|
| 2026.09.24 | ₩27,966 | ₩28,293 | ₩27,779 | ₩27,926 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩28,540 | ₩28,700 | ₩28,032 | ₩28,179 | -1.26% | 8.3천 |
|---|
| 2026.09.22 | ₩28,700 | ₩28,828 | ₩28,460 | ₩28,580 | -0.42% | 1.1만 |
|---|
| 2026.09.21 | ₩28,660 | ₩29,034 | ₩28,433 | ₩28,540 | -0.42% | 1.5만 |
|---|
| 2026.09.18 | ₩28,847 | ₩28,867 | ₩28,540 | ₩28,627 | -0.76% | 1.4만 |
|---|
| 2026.09.17 | ₩28,887 | ₩28,967 | ₩28,540 | ₩28,914 | +0.09% | 2.6만 |
|---|
| 2026.09.16 | ₩28,313 | ₩28,840 | ₩28,313 | ₩28,820 | +1.79% | 3.7만 |
|---|
| 2026.09.15 | ₩28,566 | ₩28,700 | ₩27,979 | ₩28,540 | -0.09% | 9.8만 |
|---|
| 2026.09.14 | ₩28,473 | ₩28,832 | ₩28,446 | ₩28,633 | +0.56% | 1.6만 |
|---|
| 2026.09.11 | ₩28,660 | ₩28,914 | ₩28,553 | ₩28,747 | +0.30% | 3.3만 |
|---|
| 2026.09.10 | ₩28,673 | ₩28,860 | ₩28,193 | ₩28,640 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩28,954 | ₩28,967 | ₩28,633 | ₩28,647 | -1.06% | 1.5만 |
|---|
| 2026.09.08 | ₩28,887 | ₩29,020 | ₩28,860 | ₩28,954 | +0.23% | 9.4천 |
|---|
| 2026.09.04 | ₩28,833 | ₩29,034 | ₩28,807 | ₩29,020 | +0.65% | 2만 |
|---|
| 2026.09.03 | ₩28,847 | ₩29,074 | ₩28,780 | ₩28,954 | +0.37% | 1.7만 |
|---|
| 2026.09.02 | ₩28,914 | ₩29,154 | ₩28,833 | ₩28,900 | -0.05% | 2.4만 |
|---|
| 2026.09.01 | ₩29,354 | ₩29,734 | ₩28,753 | ₩28,833 | -1.77% | 2.7만 |
|---|
| 2026.08.31 | ₩29,955 | ₩30,115 | ₩29,768 | ₩30,115 | +0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩30,248 | ₩30,248 | ₩29,915 | ₩30,035 | -0.71% | 1.6만 |
|---|
| 2026.08.27 | ₩30,302 | ₩30,369 | ₩30,075 | ₩30,242 | -0.20% | 6.6천 |
|---|
| 2026.08.26 | ₩30,182 | ₩30,369 | ₩29,955 | ₩30,369 | +0.62% | 7.9천 |
|---|
| 2026.08.25 | ₩30,248 | ₩30,335 | ₩29,981 | ₩30,235 | -0.04% | 2.4만 |
|---|
| 2026.08.24 | ₩30,168 | ₩30,335 | ₩29,915 | ₩29,968 | -0.66% | 2.2만 |
|---|
| 2026.08.21 | ₩30,355 | ₩30,609 | ₩30,035 | ₩30,168 | -0.62% | 1.5만 |
|---|
| 2026.08.20 | ₩30,475 | ₩30,502 | ₩30,215 | ₩30,422 | -0.18% | 2.8만 |
|---|
| 2026.08.19 | ₩30,315 | ₩30,555 | ₩29,915 | ₩30,529 | +0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩30,142 | ₩30,302 | ₩29,881 | ₩30,155 | +0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩30,595 | ₩30,769 | ₩30,095 | ₩30,275 | -1.05% | 3.1만 |
|---|
| 2026.08.14 | ₩30,142 | ₩30,702 | ₩30,102 | ₩30,569 | +1.42% | 2.2만 |
|---|
| 2026.08.13 | ₩30,235 | ₩30,369 | ₩30,048 | ₩30,102 | -0.44% | 1.6만 |
|---|
| 2026.08.12 | ₩30,262 | ₩30,422 | ₩30,182 | ₩30,195 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩30,182 | ₩30,475 | ₩30,182 | ₩30,248 | +0.22% | 1.3만 |
|---|
| 2026.08.10 | ₩30,542 | ₩30,702 | ₩30,088 | ₩30,369 | -0.57% | 1.7만 |
|---|
| 2026.08.07 | ₩30,395 | ₩30,502 | ₩30,222 | ₩30,442 | +0.15% | 1.5만 |
|---|
| 2026.08.06 | ₩30,542 | ₩30,722 | ₩30,222 | ₩30,489 | -0.17% | 1.1만 |
|---|
| 2026.08.05 | ₩30,876 | ₩30,876 | ₩30,489 | ₩30,635 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩30,876 | ₩30,969 | ₩30,502 | ₩30,769 | -0.35% | 2.5만 |
|---|
| 2026.08.03 | ₩30,729 | ₩30,902 | ₩30,502 | ₩30,809 | +0.26% | 5.9천 |
|---|
| 2026.07.31 | ₩30,515 | ₩30,796 | ₩30,422 | ₩30,569 | +0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩30,569 | ₩30,676 | ₩30,382 | ₩30,676 | +0.35% | 1.7만 |
|---|
| 2026.07.29 | ₩30,595 | ₩30,649 | ₩30,382 | ₩30,582 | -0.04% | 6.1천 |
|---|
| 2026.07.28 | ₩30,676 | ₩30,809 | ₩30,502 | ₩30,569 | -0.35% | 6.7천 |
|---|
| 2026.07.27 | ₩30,729 | ₩30,742 | ₩30,475 | ₩30,542 | -0.61% | 7.4천 |
|---|
| 2026.07.24 | ₩30,475 | ₩30,662 | ₩30,475 | ₩30,569 | +0.31% | 1.4만 |
|---|
| 2026.07.23 | ₩30,635 | ₩30,769 | ₩30,342 | ₩30,469 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩30,849 | ₩30,876 | ₩30,635 | ₩30,802 | -0.15% | 1.2만 |
|---|
| 2026.07.21 | ₩30,756 | ₩31,036 | ₩30,649 | ₩30,822 | +0.22% | 1.5만 |
|---|
| 2026.07.20 | ₩30,983 | ₩31,116 | ₩30,502 | ₩30,876 | -0.34% | 7.8만 |
|---|
| 2026.07.17 | ₩30,769 | ₩30,983 | ₩30,635 | ₩30,969 | +0.65% | 1.5만 |
|---|
| 2026.07.16 | ₩30,729 | ₩30,876 | ₩30,635 | ₩30,769 | +0.13% | 7.4천 |
|---|
| 2026.07.15 | ₩30,836 | ₩31,223 | ₩30,569 | ₩30,809 | -0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩30,742 | ₩31,116 | ₩30,649 | ₩30,822 | +0.26% | 1.5만 |
|---|
| 2026.07.13 | ₩30,756 | ₩31,183 | ₩30,756 | ₩30,809 | +0.17% | 6.7천 |
|---|
| 2026.07.10 | ₩31,036 | ₩31,310 | ₩30,782 | ₩30,836 | -0.65% | 9.5천 |
|---|
| 2026.07.09 | ₩31,290 | ₩31,303 | ₩31,076 | ₩31,116 | -0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩31,557 | ₩31,650 | ₩31,276 | ₩31,370 | -0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩31,984 | ₩31,984 | ₩31,570 | ₩31,623 | -1.13% | 5.5천 |
|---|
| 2026.07.06 | ₩31,770 | ₩32,010 | ₩31,503 | ₩31,663 | -0.34% | 2.1만 |
|---|
| 2026.07.02 | ₩31,637 | ₩31,703 | ₩31,450 | ₩31,663 | +0.08% | 6.1천 |
|---|
| 2026.07.01 | ₩31,396 | ₩31,690 | ₩31,076 | ₩31,690 | +0.94% | 1.6만 |
|---|
| 2026.06.30 | ₩31,290 | ₩31,476 | ₩30,822 | ₩31,250 | -0.13% | 13.9만 |
|---|
| 2026.06.29 | ₩31,089 | ₩31,490 | ₩30,796 | ₩31,410 | +1.03% | 1.6만 |
|---|
| 2026.06.26 | ₩31,156 | ₩31,383 | ₩30,776 | ₩31,149 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩30,983 | ₩31,370 | ₩30,816 | ₩31,330 | +1.12% | 3.7만 |
|---|
| 2026.06.24 | ₩30,756 | ₩31,023 | ₩30,709 | ₩30,876 | +0.39% | 1.4만 |
|---|
| 2026.06.23 | ₩30,542 | ₩30,729 | ₩30,275 | ₩30,542 | 0.00% | 5.6만 |
|---|
| 2026.06.22 | ₩30,369 | ₩30,582 | ₩30,122 | ₩30,449 | +0.26% | 3.5만 |
|---|
| 2026.06.18 | ₩30,342 | ₩30,582 | ₩29,981 | ₩30,582 | +0.79% | 22.2만 |
|---|
| 2026.06.17 | ₩30,502 | ₩30,742 | ₩30,168 | ₩30,489 | -0.04% | 5.1만 |
|---|
| 2026.06.16 | ₩30,862 | ₩30,862 | ₩30,435 | ₩30,609 | -0.82% | 2.6만 |
|---|
| 2026.06.15 | ₩30,542 | ₩31,129 | ₩30,342 | ₩30,676 | +0.44% | 2.4만 |
|---|
| 2026.06.12 | ₩30,128 | ₩30,489 | ₩29,928 | ₩30,342 | +0.71% | 4.4만 |
|---|
| 2026.06.11 | ₩30,088 | ₩30,248 | ₩30,035 | ₩30,208 | +0.40% | 8.5천 |
|---|
| 2026.06.10 | ₩30,315 | ₩30,595 | ₩30,061 | ₩30,102 | -0.70% | 3.5만 |
|---|
| 2026.06.09 | ₩30,088 | ₩30,462 | ₩30,088 | ₩30,462 | +1.24% | 2.6만 |
|---|
| 2026.06.08 | ₩30,369 | ₩30,369 | ₩30,008 | ₩30,182 | -0.62% | 1.5만 |
|---|
| 2026.06.05 | ₩30,902 | ₩31,223 | ₩29,821 | ₩30,342 | -1.81% | 3.4만 |
|---|
| 2026.06.04 | ₩30,916 | ₩31,316 | ₩30,902 | ₩31,036 | +0.39% | 7.2천 |
|---|
| 2026.06.03 | ₩31,410 | ₩31,410 | ₩30,902 | ₩30,956 | -1.44% | 5.7만 |
|---|
| 2026.06.02 | ₩31,530 | ₩31,757 | ₩31,303 | ₩31,583 | +0.17% | 1.7만 |
|---|
| 2026.06.01 | ₩31,450 | ₩31,824 | ₩31,450 | ₩31,637 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩32,010 | ₩32,224 | ₩31,917 | ₩32,050 | +0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩32,117 | ₩32,144 | ₩31,997 | ₩32,104 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩32,010 | ₩32,171 | ₩31,904 | ₩32,010 | 0.00% | 7.8천 |
|---|
| 2026.05.26 | ₩31,997 | ₩32,157 | ₩31,984 | ₩32,077 | +0.25% | 8.1천 |
|---|
| 2026.05.22 | ₩31,970 | ₩32,037 | ₩31,884 | ₩31,997 | +0.08% | 8.5천 |
|---|
| 2026.05.21 | ₩32,037 | ₩32,037 | ₩31,730 | ₩32,024 | -0.04% | 1.8만 |
|---|
| 2026.05.20 | ₩32,104 | ₩32,271 | ₩31,997 | ₩32,237 | +0.42% | 5.5천 |
|---|
| 2026.05.19 | ₩32,237 | ₩32,264 | ₩31,932 | ₩32,144 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩32,598 | ₩32,598 | ₩32,317 | ₩32,364 | -0.72% | 9.7천 |
|---|
| 2026.05.15 | ₩32,544 | ₩32,584 | ₩32,387 | ₩32,504 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩32,758 | ₩32,865 | ₩32,611 | ₩32,658 | -0.31% | 5.1천 |
|---|
| 2026.05.13 | ₩32,811 | ₩32,931 | ₩32,791 | ₩32,838 | +0.08% | 2.6천 |
|---|
| 2026.05.12 | ₩32,958 | ₩32,958 | ₩32,758 | ₩32,771 | -0.57% | 6.5천 |
|---|
| 2026.05.11 | ₩32,891 | ₩32,891 | ₩32,705 | ₩32,891 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩32,878 | ₩32,878 | ₩32,718 | ₩32,838 | -0.12% | 7.7만 |
|---|
| 2026.05.07 | ₩33,012 | ₩33,245 | ₩32,825 | ₩32,825 | -0.57% | 5.3만 |
|---|
| 2026.05.06 | ₩33,319 | ₩33,492 | ₩33,038 | ₩33,038 | -0.84% | 2만 |
|---|
| 2026.05.05 | ₩33,245 | ₩33,439 | ₩33,118 | ₩33,239 | -0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩33,452 | ₩33,452 | ₩32,905 | ₩33,425 | -0.08% | 1.2만 |
|---|
| 2026.05.01 | ₩33,198 | ₩33,372 | ₩32,905 | ₩33,332 | +0.40% | 5.4천 |
|---|
| 2026.04.30 | ₩33,118 | ₩33,372 | ₩33,118 | ₩33,305 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩33,225 | ₩33,239 | ₩32,931 | ₩33,038 | -0.56% | 5.3천 |
|---|
| 2026.04.28 | ₩33,265 | ₩33,372 | ₩33,025 | ₩33,125 | -0.42% | 3.9천 |
|---|
| 2026.04.27 | ₩33,319 | ₩33,479 | ₩33,265 | ₩33,265 | -0.16% | 5.6만 |
|---|
| 2026.04.24 | ₩33,492 | ₩33,492 | ₩33,205 | ₩33,205 | -0.86% | 6천 |
|---|
| 2026.04.23 | ₩33,439 | ₩33,639 | ₩33,305 | ₩33,372 | -0.20% | 10.5만 |
|---|
| 2026.04.22 | ₩33,546 | ₩33,719 | ₩33,439 | ₩33,439 | -0.32% | 8.1천 |
|---|
| 2026.04.21 | ₩33,652 | ₩33,652 | ₩33,412 | ₩33,425 | -0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩33,519 | ₩33,759 | ₩33,439 | ₩33,586 | +0.20% | 7.3천 |
|---|
| 2026.04.17 | ₩33,692 | ₩33,759 | ₩33,519 | ₩33,559 | -0.40% | 5.4천 |
|---|
| 2026.04.16 | ₩33,626 | ₩33,639 | ₩33,452 | ₩33,492 | -0.40% | 7.6천 |
|---|
| 2026.04.15 | ₩33,652 | ₩33,772 | ₩33,439 | ₩33,546 | -0.32% | 1.3만 |
|---|
| 2026.04.14 | ₩33,492 | ₩33,639 | ₩33,412 | ₩33,519 | +0.08% | 7.6천 |
|---|
| 2026.04.13 | ₩33,452 | ₩33,559 | ₩33,359 | ₩33,385 | -0.20% | 2만 |
|---|
| 2026.04.10 | ₩33,465 | ₩33,505 | ₩33,332 | ₩33,399 | -0.20% | 7.9천 |
|---|
| 2026.04.09 | ₩33,305 | ₩33,465 | ₩33,292 | ₩33,305 | 0.00% | 9.5천 |
|---|
| 2026.04.08 | ₩33,292 | ₩33,586 | ₩33,212 | ₩33,292 | 0.00% | 1.2만 |
|---|
| 2026.04.07 | ₩33,279 | ₩33,372 | ₩33,105 | ₩33,292 | +0.04% | 1.7만 |
|---|
| 2026.04.06 | ₩33,198 | ₩33,372 | ₩33,198 | ₩33,332 | +0.40% | 8.1천 |
|---|
| 2026.04.02 | ₩33,105 | ₩33,465 | ₩33,052 | ₩33,239 | +0.40% | 3.3만 |
|---|
| 2026.04.01 | ₩33,185 | ₩33,239 | ₩32,685 | ₩33,132 | -0.16% | 1.7만 |
|---|
| 2026.03.31 | ₩32,811 | ₩33,345 | ₩32,584 | ₩33,345 | +1.63% | 34.5만 |
|---|
| 2026.03.30 | ₩32,584 | ₩33,012 | ₩32,518 | ₩32,798 | +0.66% | 4만 |
|---|
| 2026.03.27 | ₩32,504 | ₩32,638 | ₩32,171 | ₩32,535 | +0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩32,665 | ₩32,905 | ₩32,264 | ₩32,598 | -0.20% | 3.1만 |
|---|
| 2026.03.25 | ₩32,705 | ₩32,958 | ₩32,571 | ₩32,771 | +0.20% | 2.9만 |
|---|
| 2026.03.24 | ₩32,424 | ₩33,025 | ₩32,024 | ₩32,544 | +0.37% | 3.8만 |
|---|
| 2026.03.23 | ₩32,117 | ₩32,478 | ₩32,050 | ₩32,438 | +1.00% | 2만 |
|---|
| 2026.03.20 | ₩31,864 | ₩32,237 | ₩31,583 | ₩32,117 | +0.80% | 4만 |
|---|
| 2026.03.19 | ₩31,797 | ₩32,117 | ₩31,797 | ₩31,972 | +0.55% | 1만 |
|---|
| 2026.03.18 | ₩32,050 | ₩32,104 | ₩31,783 | ₩31,984 | -0.21% | 1만 |
|---|
| 2026.03.17 | ₩32,064 | ₩32,224 | ₩31,864 | ₩32,010 | -0.17% | 1.2만 |
|---|
| 2026.03.16 | ₩31,970 | ₩32,117 | ₩31,690 | ₩31,930 | -0.13% | 1.8만 |
|---|
| 2026.03.13 | ₩32,197 | ₩32,197 | ₩31,677 | ₩31,917 | -0.87% | 1.9만 |
|---|
| 2026.03.12 | ₩32,571 | ₩32,691 | ₩31,837 | ₩32,077 | -1.52% | 9.9만 |
|---|
| 2026.03.11 | ₩32,998 | ₩32,998 | ₩32,571 | ₩32,571 | -1.29% | 7.3만 |
|---|
| 2026.03.10 | ₩32,891 | ₩33,025 | ₩32,718 | ₩32,978 | +0.26% | 6.7천 |
|---|
| 2026.03.09 | ₩32,825 | ₩32,998 | ₩32,584 | ₩32,878 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩32,945 | ₩32,945 | ₩32,771 | ₩32,811 | -0.41% | 1.3만 |
|---|
| 2026.03.05 | ₩32,972 | ₩32,985 | ₩32,838 | ₩32,958 | -0.04% | 7.1천 |
|---|
| 2026.03.04 | ₩32,825 | ₩33,016 | ₩32,798 | ₩32,891 | +0.20% | 5.1천 |
|---|
| 2026.03.03 | ₩32,678 | ₩32,878 | ₩32,558 | ₩32,798 | +0.37% | 2.7만 |
|---|
| 2026.03.02 | ₩32,598 | ₩32,891 | ₩32,598 | ₩32,722 | +0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩32,891 | ₩32,902 | ₩32,264 | ₩32,651 | -0.73% | 6.8만 |
|---|
| 2026.02.26 | ₩33,425 | ₩33,439 | ₩33,319 | ₩33,412 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩33,279 | ₩33,439 | ₩33,265 | ₩33,372 | +0.28% | 1.4만 |
|---|
| 2026.02.24 | ₩33,239 | ₩33,279 | ₩33,158 | ₩33,279 | +0.12% | 8.7천 |
|---|
| 2026.02.23 | ₩33,372 | ₩33,465 | ₩33,145 | ₩33,145 | -0.68% | 1.5만 |
|---|
| 2026.02.20 | ₩33,452 | ₩33,572 | ₩33,305 | ₩33,345 | -0.32% | 1.7만 |
|---|
| 2026.02.19 | ₩33,479 | ₩33,619 | ₩33,305 | ₩33,305 | -0.52% | 1.1만 |
|---|
| 2026.02.18 | ₩33,639 | ₩33,746 | ₩33,479 | ₩33,479 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩33,652 | ₩33,692 | ₩33,519 | ₩33,586 | -0.20% | 2.2만 |
|---|
| 2026.02.13 | ₩33,452 | ₩33,652 | ₩33,372 | ₩33,505 | +0.16% | 1.2만 |
|---|
| 2026.02.12 | ₩33,652 | ₩33,652 | ₩33,439 | ₩33,439 | -0.63% | 6.7천 |
|---|
| 2026.02.11 | ₩33,532 | ₩33,626 | ₩33,412 | ₩33,599 | +0.20% | 7.9천 |
|---|
| 2026.02.10 | ₩33,399 | ₩33,572 | ₩33,399 | ₩33,505 | +0.32% | 9.1천 |
|---|
| 2026.02.09 | ₩33,479 | ₩33,544 | ₩33,332 | ₩33,505 | +0.08% | 5.9천 |
|---|
| 2026.02.06 | ₩33,412 | ₩33,505 | ₩33,158 | ₩33,212 | -0.60% | 1만 |
|---|
| 2026.02.05 | ₩33,572 | ₩33,572 | ₩33,172 | ₩33,172 | -1.19% | 9.4천 |
|---|
| 2026.02.04 | ₩33,532 | ₩33,626 | ₩33,412 | ₩33,439 | -0.28% | 4.6천 |
|---|
| 2026.02.03 | ₩33,826 | ₩33,826 | ₩33,425 | ₩33,465 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩33,719 | ₩33,866 | ₩33,719 | ₩33,732 | +0.04% | 7천 |
|---|
| 2026.01.30 | ₩33,692 | ₩33,779 | ₩33,666 | ₩33,679 | -0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩33,839 | ₩33,906 | ₩33,679 | ₩33,746 | -0.28% | 1.1만 |
|---|
| 2026.01.28 | ₩33,893 | ₩33,893 | ₩33,692 | ₩33,732 | -0.47% | 1만 |
|---|
| 2026.01.27 | ₩33,813 | ₩33,906 | ₩33,732 | ₩33,893 | +0.24% | 1.9만 |
|---|
| 2026.01.26 | ₩33,866 | ₩33,893 | ₩33,654 | ₩33,706 | -0.47% | 1.4만 |
|---|
| 2026.01.23 | ₩33,746 | ₩33,919 | ₩33,552 | ₩33,813 | +0.20% | 1.3만 |
|---|
| 2026.01.22 | ₩33,612 | ₩33,746 | ₩33,485 | ₩33,692 | +0.24% | 1.5만 |
|---|
| 2026.01.21 | ₩33,452 | ₩33,612 | ₩33,332 | ₩33,612 | +0.48% | 7.8천 |
|---|
| 2026.01.20 | ₩33,345 | ₩33,439 | ₩33,158 | ₩33,439 | +0.28% | 2.1만 |
|---|
| 2026.01.16 | ₩33,465 | ₩33,652 | ₩33,412 | ₩33,452 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,479 | ₩33,627 | ₩33,439 | ₩33,572 | +0.28% | 1만 |
|---|
| 2026.01.14 | ₩33,359 | ₩33,505 | ₩33,301 | ₩33,412 | +0.16% | 9.1천 |
|---|
| 2026.01.13 | ₩33,492 | ₩33,570 | ₩33,345 | ₩33,425 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩33,372 | ₩33,492 | ₩33,341 | ₩33,425 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩33,385 | ₩33,639 | ₩33,279 | ₩33,399 | +0.04% | 8.6천 |
|---|
| 2026.01.08 | ₩33,452 | ₩33,505 | ₩33,319 | ₩33,332 | -0.36% | 1.4만 |
|---|
| 2026.01.07 | ₩33,666 | ₩33,666 | ₩33,279 | ₩33,439 | -0.67% | 1.3만 |
|---|
| 2026.01.06 | ₩33,652 | ₩33,652 | ₩33,359 | ₩33,465 | -0.56% | 1.4만 |
|---|
| 2026.01.05 | ₩33,546 | ₩33,786 | ₩33,539 | ₩33,706 | +0.48% | 1.9만 |
|---|
| 2026.01.02 | ₩33,279 | ₩33,652 | ₩33,279 | ₩33,612 | +1.00% | 3만 |
|---|
| 2025.12.31 | ₩33,225 | ₩33,239 | ₩33,025 | ₩33,172 | -0.16% | 30.7만 |
|---|
| 2025.12.30 | ₩33,038 | ₩33,212 | ₩33,038 | ₩33,212 | +0.53% | 9.4만 |
|---|
| 2025.12.29 | ₩33,118 | ₩33,399 | ₩33,065 | ₩33,118 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩33,319 | ₩33,425 | ₩33,105 | ₩33,212 | -0.32% | 1.4만 |
|---|
| 2025.12.24 | ₩33,118 | ₩33,399 | ₩32,998 | ₩33,092 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩33,279 | ₩33,357 | ₩33,038 | ₩33,078 | -0.60% | 1.7만 |
|---|
| 2025.12.22 | ₩33,118 | ₩33,412 | ₩32,972 | ₩33,145 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩33,132 | ₩33,332 | ₩33,038 | ₩33,105 | -0.08% | 2.6만 |
|---|
| 2025.12.18 | ₩33,118 | ₩33,509 | ₩33,105 | ₩33,292 | +0.52% | 1.7만 |
|---|
| 2025.12.17 | ₩33,172 | ₩33,239 | ₩32,985 | ₩33,185 | +0.04% | 2.3만 |
|---|
| 2025.12.16 | ₩33,052 | ₩33,244 | ₩32,958 | ₩33,172 | +0.36% | 1.8만 |
|---|
| 2025.12.15 | ₩33,265 | ₩33,332 | ₩32,972 | ₩33,038 | -0.68% | 1.7만 |
|---|
| 2025.12.12 | ₩33,172 | ₩33,332 | ₩32,958 | ₩33,198 | +0.08% | 1.8만 |
|---|
| 2025.12.11 | ₩33,359 | ₩33,532 | ₩33,092 | ₩33,265 | -0.28% | 3.3만 |
|---|
| 2025.12.10 | ₩33,425 | ₩33,652 | ₩33,292 | ₩33,292 | -0.40% | 1.6만 |
|---|
| 2025.12.09 | ₩33,519 | ₩33,626 | ₩33,412 | ₩33,479 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩33,572 | ₩33,786 | ₩33,385 | ₩33,479 | -0.28% | 1.7만 |
|---|
| 2025.12.05 | ₩33,639 | ₩33,813 | ₩33,439 | ₩33,559 | -0.24% | 1.4만 |
|---|
| 2025.12.04 | ₩33,826 | ₩33,839 | ₩33,385 | ₩33,686 | -0.41% | 1.9만 |
|---|
| 2025.12.03 | ₩33,799 | ₩33,879 | ₩33,391 | ₩33,706 | -0.28% | 1.2만 |
|---|
| 2025.12.02 | ₩33,946 | ₩33,946 | ₩33,706 | ₩33,719 | -0.67% | 9.5천 |
|---|
| 2025.12.01 | ₩33,986 | ₩33,986 | ₩33,786 | ₩33,866 | -0.35% | 6.2천 |
|---|
| 2025.11.28 | ₩34,547 | ₩34,547 | ₩34,320 | ₩34,320 | -0.66% | 6.2천 |
|---|
| 2025.11.26 | ₩34,600 | ₩34,600 | ₩34,280 | ₩34,333 | -0.77% | 5.9천 |
|---|
| 2025.11.25 | ₩34,453 | ₩34,587 | ₩34,213 | ₩34,493 | +0.12% | 1.9만 |
|---|
| 2025.11.24 | ₩34,346 | ₩34,440 | ₩34,193 | ₩34,387 | +0.12% | 3.6천 |
|---|
| 2025.11.21 | ₩34,213 | ₩34,266 | ₩34,093 | ₩34,213 | 0.00% | 7.8천 |
|---|
| 2025.11.20 | ₩34,520 | ₩34,520 | ₩34,173 | ₩34,200 | -0.93% | 3.3만 |
|---|
| 2025.11.19 | ₩34,467 | ₩34,612 | ₩34,306 | ₩34,467 | 0.00% | 5.2천 |
|---|
| 2025.11.18 | ₩34,427 | ₩34,533 | ₩34,226 | ₩34,467 | +0.12% | 9.3천 |
|---|
| 2025.11.17 | ₩34,507 | ₩34,507 | ₩34,280 | ₩34,280 | -0.66% | 7.2천 |
|---|
| 2025.11.14 | ₩34,373 | ₩34,533 | ₩34,146 | ₩34,373 | 0.00% | 5.8천 |
|---|
| 2025.11.13 | ₩34,547 | ₩34,571 | ₩34,280 | ₩34,373 | -0.50% | 1.1만 |
|---|
| 2025.11.12 | ₩34,573 | ₩34,573 | ₩34,387 | ₩34,440 | -0.39% | 3.4천 |
|---|
| 2025.11.11 | ₩34,573 | ₩34,694 | ₩34,480 | ₩34,480 | -0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩34,467 | ₩34,573 | ₩34,360 | ₩34,440 | -0.08% | 7천 |
|---|
| 2025.11.07 | ₩34,507 | ₩34,547 | ₩34,173 | ₩34,306 | -0.58% | 2만 |
|---|
| 2025.11.06 | ₩34,480 | ₩34,480 | ₩34,186 | ₩34,400 | -0.23% | 8.9천 |
|---|
| 2025.11.05 | ₩34,306 | ₩34,467 | ₩34,280 | ₩34,346 | +0.12% | 5.5천 |
|---|
| 2025.11.04 | ₩34,200 | ₩34,297 | ₩34,120 | ₩34,213 | +0.04% | 9.3천 |
|---|
| 2025.11.03 | ₩34,480 | ₩34,480 | ₩34,160 | ₩34,200 | -0.81% | 6.8천 |
|---|
| 2025.10.31 | ₩34,507 | ₩34,507 | ₩34,213 | ₩34,333 | -0.50% | 2.1만 |
|---|
| 2025.10.30 | ₩34,533 | ₩34,533 | ₩34,346 | ₩34,467 | -0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩34,667 | ₩34,687 | ₩34,413 | ₩34,440 | -0.65% | 6.9천 |
|---|
| 2025.10.28 | ₩34,667 | ₩34,747 | ₩34,400 | ₩34,520 | -0.42% | 7.1천 |
|---|
| 2025.10.27 | ₩34,600 | ₩34,707 | ₩34,480 | ₩34,553 | -0.14% | 6천 |
|---|
| 2025.10.24 | ₩34,560 | ₩34,600 | ₩34,400 | ₩34,453 | -0.31% | 4.3천 |
|---|
| 2025.10.23 | ₩34,627 | ₩34,660 | ₩34,320 | ₩34,413 | -0.62% | 8.8천 |
|---|
| 2025.10.22 | ₩34,680 | ₩34,734 | ₩34,346 | ₩34,507 | -0.50% | 6.2만 |
|---|
| 2025.10.21 | ₩34,667 | ₩34,734 | ₩34,453 | ₩34,600 | -0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩34,573 | ₩34,774 | ₩34,440 | ₩34,547 | -0.08% | 5.4천 |
|---|
| 2025.10.17 | ₩34,560 | ₩34,560 | ₩34,346 | ₩34,373 | -0.54% | 3.4천 |
|---|
| 2025.10.16 | ₩34,667 | ₩34,707 | ₩34,400 | ₩34,465 | -0.58% | 1.1만 |
|---|
| 2025.10.15 | ₩34,667 | ₩34,840 | ₩34,507 | ₩34,507 | -0.46% | 6.8천 |
|---|
| 2025.10.14 | ₩34,587 | ₩34,707 | ₩34,453 | ₩34,467 | -0.35% | 6천 |
|---|
| 2025.10.13 | ₩34,640 | ₩34,640 | ₩34,433 | ₩34,467 | -0.50% | 2.6천 |
|---|
| 2025.10.10 | ₩34,734 | ₩34,814 | ₩34,413 | ₩34,547 | -0.54% | 1.2만 |
|---|