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 | ₩27,176 | ₩27,523 | ₩26,922 | ₩27,436 | +0.96% | 2.7만 |
| 2026.10.08 | ₩27,617 | ₩27,630 | ₩27,149 | ₩27,303 | -1.14% | 1.6만 |
| 2026.10.07 | ₩27,764 | ₩27,790 | ₩27,269 | ₩27,790 | +0.10% | 2.3만 |
| 2026.10.06 | ₩27,617 | ₩27,955 | ₩27,517 | ₩27,844 | +0.82% | 2.1만 |
| 2026.10.05 | ₩27,697 | ₩27,777 | ₩27,309 | ₩27,657 | -0.14% | 2.3만 |
| 2026.10.02 | ₩27,590 | ₩28,058 | ₩27,229 | ₩27,764 | +0.63% | 3.4만 |
| 2026.10.01 | ₩26,922 | ₩27,884 | ₩26,535 | ₩27,690 | +2.85% | 3.3만 |
| 2026.09.30 | ₩27,163 | ₩27,443 | ₩26,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,989 |
| -0.64% |
| 9만 |
| 2026.09.29 | ₩27,296 | ₩27,363 | ₩26,748 | ₩26,922 | -1.37% | 2.5만 |
|---|
| 2026.09.28 | ₩27,710 | ₩28,031 | ₩27,149 | ₩27,416 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩27,964 | ₩28,344 | ₩27,537 | ₩27,797 | -0.60% | 1.2만 |
|---|
| 2026.09.24 | ₩27,991 | ₩28,318 | ₩27,804 | ₩27,951 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩28,565 | ₩28,726 | ₩28,058 | ₩28,205 | -1.26% | 8.3천 |
|---|
| 2026.09.22 | ₩28,726 | ₩28,854 | ₩28,485 | ₩28,605 | -0.42% | 1.1만 |
|---|
| 2026.09.21 | ₩28,686 | ₩29,060 | ₩28,459 | ₩28,565 | -0.42% | 1.5만 |
|---|
| 2026.09.18 | ₩28,873 | ₩28,893 | ₩28,565 | ₩28,652 | -0.76% | 1.4만 |
|---|
| 2026.09.17 | ₩28,913 | ₩28,993 | ₩28,565 | ₩28,939 | +0.09% | 2.6만 |
|---|
| 2026.09.16 | ₩28,338 | ₩28,866 | ₩28,338 | ₩28,846 | +1.79% | 3.7만 |
|---|
| 2026.09.15 | ₩28,592 | ₩28,726 | ₩28,004 | ₩28,565 | -0.09% | 9.8만 |
|---|
| 2026.09.14 | ₩28,499 | ₩28,858 | ₩28,472 | ₩28,659 | +0.56% | 1.6만 |
|---|
| 2026.09.11 | ₩28,686 | ₩28,939 | ₩28,579 | ₩28,772 | +0.30% | 3.3만 |
|---|
| 2026.09.10 | ₩28,699 | ₩28,886 | ₩28,218 | ₩28,666 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩28,980 | ₩28,993 | ₩28,659 | ₩28,672 | -1.06% | 1.5만 |
|---|
| 2026.09.08 | ₩28,913 | ₩29,046 | ₩28,886 | ₩28,980 | +0.23% | 9.4천 |
|---|
| 2026.09.04 | ₩28,859 | ₩29,060 | ₩28,833 | ₩29,046 | +0.65% | 2만 |
|---|
| 2026.09.03 | ₩28,873 | ₩29,100 | ₩28,806 | ₩28,980 | +0.37% | 1.7만 |
|---|
| 2026.09.02 | ₩28,939 | ₩29,180 | ₩28,859 | ₩28,926 | -0.05% | 2.4만 |
|---|
| 2026.09.01 | ₩29,380 | ₩29,761 | ₩28,779 | ₩28,859 | -1.77% | 2.7만 |
|---|
| 2026.08.31 | ₩29,982 | ₩30,142 | ₩29,795 | ₩30,142 | +0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩30,276 | ₩30,276 | ₩29,942 | ₩30,062 | -0.71% | 1.6만 |
|---|
| 2026.08.27 | ₩30,329 | ₩30,396 | ₩30,102 | ₩30,269 | -0.20% | 6.6천 |
|---|
| 2026.08.26 | ₩30,209 | ₩30,396 | ₩29,982 | ₩30,396 | +0.62% | 7.9천 |
|---|
| 2026.08.25 | ₩30,276 | ₩30,362 | ₩30,008 | ₩30,262 | -0.04% | 2.4만 |
|---|
| 2026.08.24 | ₩30,195 | ₩30,362 | ₩29,942 | ₩29,995 | -0.66% | 2.2만 |
|---|
| 2026.08.21 | ₩30,382 | ₩30,636 | ₩30,062 | ₩30,195 | -0.62% | 1.5만 |
|---|
| 2026.08.20 | ₩30,503 | ₩30,529 | ₩30,242 | ₩30,449 | -0.18% | 2.8만 |
|---|
| 2026.08.19 | ₩30,342 | ₩30,583 | ₩29,942 | ₩30,556 | +0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩30,169 | ₩30,329 | ₩29,908 | ₩30,182 | +0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩30,623 | ₩30,797 | ₩30,122 | ₩30,302 | -1.05% | 3.1만 |
|---|
| 2026.08.14 | ₩30,169 | ₩30,730 | ₩30,129 | ₩30,596 | +1.42% | 2.2만 |
|---|
| 2026.08.13 | ₩30,262 | ₩30,396 | ₩30,075 | ₩30,129 | -0.44% | 1.6만 |
|---|
| 2026.08.12 | ₩30,289 | ₩30,449 | ₩30,209 | ₩30,222 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩30,209 | ₩30,503 | ₩30,209 | ₩30,276 | +0.22% | 1.3만 |
|---|
| 2026.08.10 | ₩30,570 | ₩30,730 | ₩30,115 | ₩30,396 | -0.57% | 1.7만 |
|---|
| 2026.08.07 | ₩30,423 | ₩30,529 | ₩30,249 | ₩30,469 | +0.15% | 1.5만 |
|---|
| 2026.08.06 | ₩30,570 | ₩30,750 | ₩30,249 | ₩30,516 | -0.17% | 1.1만 |
|---|
| 2026.08.05 | ₩30,904 | ₩30,904 | ₩30,516 | ₩30,663 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩30,904 | ₩30,997 | ₩30,529 | ₩30,797 | -0.35% | 2.5만 |
|---|
| 2026.08.03 | ₩30,757 | ₩30,930 | ₩30,529 | ₩30,837 | +0.26% | 5.9천 |
|---|
| 2026.07.31 | ₩30,543 | ₩30,823 | ₩30,449 | ₩30,596 | +0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩30,596 | ₩30,703 | ₩30,409 | ₩30,703 | +0.35% | 1.7만 |
|---|
| 2026.07.29 | ₩30,623 | ₩30,676 | ₩30,409 | ₩30,610 | -0.04% | 6.1천 |
|---|
| 2026.07.28 | ₩30,703 | ₩30,837 | ₩30,529 | ₩30,596 | -0.35% | 6.7천 |
|---|
| 2026.07.27 | ₩30,757 | ₩30,770 | ₩30,503 | ₩30,570 | -0.61% | 7.4천 |
|---|
| 2026.07.24 | ₩30,503 | ₩30,690 | ₩30,503 | ₩30,596 | +0.31% | 1.4만 |
|---|
| 2026.07.23 | ₩30,663 | ₩30,797 | ₩30,369 | ₩30,496 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩30,877 | ₩30,904 | ₩30,663 | ₩30,830 | -0.15% | 1.2만 |
|---|
| 2026.07.21 | ₩30,783 | ₩31,064 | ₩30,676 | ₩30,850 | +0.22% | 1.5만 |
|---|
| 2026.07.20 | ₩31,010 | ₩31,144 | ₩30,529 | ₩30,904 | -0.34% | 7.8만 |
|---|
| 2026.07.17 | ₩30,797 | ₩31,010 | ₩30,663 | ₩30,997 | +0.65% | 1.5만 |
|---|
| 2026.07.16 | ₩30,757 | ₩30,904 | ₩30,663 | ₩30,797 | +0.13% | 7.4천 |
|---|
| 2026.07.15 | ₩30,863 | ₩31,251 | ₩30,596 | ₩30,837 | -0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩30,770 | ₩31,144 | ₩30,676 | ₩30,850 | +0.26% | 1.5만 |
|---|
| 2026.07.13 | ₩30,783 | ₩31,211 | ₩30,783 | ₩30,837 | +0.17% | 6.7천 |
|---|
| 2026.07.10 | ₩31,064 | ₩31,338 | ₩30,810 | ₩30,863 | -0.65% | 9.5천 |
|---|
| 2026.07.09 | ₩31,318 | ₩31,331 | ₩31,104 | ₩31,144 | -0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩31,585 | ₩31,678 | ₩31,304 | ₩31,398 | -0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩32,012 | ₩32,012 | ₩31,598 | ₩31,652 | -1.13% | 5.5천 |
|---|
| 2026.07.06 | ₩31,799 | ₩32,039 | ₩31,531 | ₩31,692 | -0.34% | 2.1만 |
|---|
| 2026.07.02 | ₩31,665 | ₩31,732 | ₩31,478 | ₩31,692 | +0.08% | 6.1천 |
|---|
| 2026.07.01 | ₩31,425 | ₩31,719 | ₩31,104 | ₩31,719 | +0.94% | 1.6만 |
|---|
| 2026.06.30 | ₩31,318 | ₩31,505 | ₩30,850 | ₩31,278 | -0.13% | 13.9만 |
|---|
| 2026.06.29 | ₩31,117 | ₩31,518 | ₩30,823 | ₩31,438 | +1.03% | 1.6만 |
|---|
| 2026.06.26 | ₩31,184 | ₩31,411 | ₩30,803 | ₩31,177 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩31,010 | ₩31,398 | ₩30,843 | ₩31,358 | +1.12% | 3.7만 |
|---|
| 2026.06.24 | ₩30,783 | ₩31,050 | ₩30,737 | ₩30,904 | +0.39% | 1.4만 |
|---|
| 2026.06.23 | ₩30,570 | ₩30,757 | ₩30,302 | ₩30,570 | 0.00% | 5.6만 |
|---|
| 2026.06.22 | ₩30,396 | ₩30,610 | ₩30,149 | ₩30,476 | +0.26% | 3.5만 |
|---|
| 2026.06.18 | ₩30,369 | ₩30,610 | ₩30,008 | ₩30,610 | +0.79% | 22.2만 |
|---|
| 2026.06.17 | ₩30,529 | ₩30,770 | ₩30,195 | ₩30,516 | -0.04% | 5.1만 |
|---|
| 2026.06.16 | ₩30,890 | ₩30,890 | ₩30,463 | ₩30,636 | -0.82% | 2.6만 |
|---|
| 2026.06.15 | ₩30,570 | ₩31,157 | ₩30,369 | ₩30,703 | +0.44% | 2.4만 |
|---|
| 2026.06.12 | ₩30,155 | ₩30,516 | ₩29,955 | ₩30,369 | +0.71% | 4.4만 |
|---|
| 2026.06.11 | ₩30,115 | ₩30,276 | ₩30,062 | ₩30,235 | +0.40% | 8.5천 |
|---|
| 2026.06.10 | ₩30,342 | ₩30,623 | ₩30,089 | ₩30,129 | -0.70% | 3.5만 |
|---|
| 2026.06.09 | ₩30,115 | ₩30,489 | ₩30,115 | ₩30,489 | +1.24% | 2.6만 |
|---|
| 2026.06.08 | ₩30,396 | ₩30,396 | ₩30,035 | ₩30,209 | -0.62% | 1.5만 |
|---|
| 2026.06.05 | ₩30,930 | ₩31,251 | ₩29,848 | ₩30,369 | -1.81% | 3.4만 |
|---|
| 2026.06.04 | ₩30,944 | ₩31,344 | ₩30,930 | ₩31,064 | +0.39% | 7.2천 |
|---|
| 2026.06.03 | ₩31,438 | ₩31,438 | ₩30,930 | ₩30,984 | -1.44% | 5.7만 |
|---|
| 2026.06.02 | ₩31,558 | ₩31,785 | ₩31,331 | ₩31,612 | +0.17% | 1.7만 |
|---|
| 2026.06.01 | ₩31,478 | ₩31,852 | ₩31,478 | ₩31,665 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩32,039 | ₩32,253 | ₩31,946 | ₩32,079 | +0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩32,146 | ₩32,173 | ₩32,026 | ₩32,133 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩32,039 | ₩32,200 | ₩31,932 | ₩32,039 | 0.00% | 7.8천 |
|---|
| 2026.05.26 | ₩32,026 | ₩32,186 | ₩32,012 | ₩32,106 | +0.25% | 8.1천 |
|---|
| 2026.05.22 | ₩31,999 | ₩32,066 | ₩31,912 | ₩32,026 | +0.08% | 8.5천 |
|---|
| 2026.05.21 | ₩32,066 | ₩32,066 | ₩31,759 | ₩32,053 | -0.04% | 1.8만 |
|---|
| 2026.05.20 | ₩32,133 | ₩32,300 | ₩32,026 | ₩32,266 | +0.42% | 5.5천 |
|---|
| 2026.05.19 | ₩32,266 | ₩32,293 | ₩31,960 | ₩32,173 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩32,627 | ₩32,627 | ₩32,346 | ₩32,393 | -0.72% | 9.7천 |
|---|
| 2026.05.15 | ₩32,574 | ₩32,614 | ₩32,416 | ₩32,534 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩32,787 | ₩32,894 | ₩32,640 | ₩32,687 | -0.31% | 5.1천 |
|---|
| 2026.05.13 | ₩32,841 | ₩32,961 | ₩32,821 | ₩32,868 | +0.08% | 2.6천 |
|---|
| 2026.05.12 | ₩32,988 | ₩32,988 | ₩32,787 | ₩32,801 | -0.57% | 6.5천 |
|---|
| 2026.05.11 | ₩32,921 | ₩32,921 | ₩32,734 | ₩32,921 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩32,908 | ₩32,908 | ₩32,747 | ₩32,868 | -0.12% | 7.7만 |
|---|
| 2026.05.07 | ₩33,041 | ₩33,275 | ₩32,854 | ₩32,854 | -0.57% | 5.3만 |
|---|
| 2026.05.06 | ₩33,349 | ₩33,522 | ₩33,068 | ₩33,068 | -0.84% | 2만 |
|---|
| 2026.05.05 | ₩33,275 | ₩33,469 | ₩33,148 | ₩33,268 | -0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩33,482 | ₩33,482 | ₩32,934 | ₩33,455 | -0.08% | 1.2만 |
|---|
| 2026.05.01 | ₩33,228 | ₩33,402 | ₩32,934 | ₩33,362 | +0.40% | 5.4천 |
|---|
| 2026.04.30 | ₩33,148 | ₩33,402 | ₩33,148 | ₩33,335 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩33,255 | ₩33,268 | ₩32,961 | ₩33,068 | -0.56% | 5.3천 |
|---|
| 2026.04.28 | ₩33,295 | ₩33,402 | ₩33,055 | ₩33,155 | -0.42% | 3.9천 |
|---|
| 2026.04.27 | ₩33,349 | ₩33,509 | ₩33,295 | ₩33,295 | -0.16% | 5.6만 |
|---|
| 2026.04.24 | ₩33,522 | ₩33,522 | ₩33,235 | ₩33,235 | -0.86% | 6천 |
|---|
| 2026.04.23 | ₩33,469 | ₩33,669 | ₩33,335 | ₩33,402 | -0.20% | 10.5만 |
|---|
| 2026.04.22 | ₩33,576 | ₩33,749 | ₩33,469 | ₩33,469 | -0.32% | 8.1천 |
|---|
| 2026.04.21 | ₩33,683 | ₩33,683 | ₩33,442 | ₩33,455 | -0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩33,549 | ₩33,789 | ₩33,469 | ₩33,616 | +0.20% | 7.3천 |
|---|
| 2026.04.17 | ₩33,723 | ₩33,789 | ₩33,549 | ₩33,589 | -0.40% | 5.4천 |
|---|
| 2026.04.16 | ₩33,656 | ₩33,669 | ₩33,482 | ₩33,522 | -0.40% | 7.6천 |
|---|
| 2026.04.15 | ₩33,683 | ₩33,803 | ₩33,469 | ₩33,576 | -0.32% | 1.3만 |
|---|
| 2026.04.14 | ₩33,522 | ₩33,669 | ₩33,442 | ₩33,549 | +0.08% | 7.6천 |
|---|
| 2026.04.13 | ₩33,482 | ₩33,589 | ₩33,389 | ₩33,415 | -0.20% | 2만 |
|---|
| 2026.04.10 | ₩33,496 | ₩33,536 | ₩33,362 | ₩33,429 | -0.20% | 7.9천 |
|---|
| 2026.04.09 | ₩33,335 | ₩33,496 | ₩33,322 | ₩33,335 | 0.00% | 9.5천 |
|---|
| 2026.04.08 | ₩33,322 | ₩33,616 | ₩33,242 | ₩33,322 | 0.00% | 1.2만 |
|---|
| 2026.04.07 | ₩33,308 | ₩33,402 | ₩33,135 | ₩33,322 | +0.04% | 1.7만 |
|---|
| 2026.04.06 | ₩33,228 | ₩33,402 | ₩33,228 | ₩33,362 | +0.40% | 8.1천 |
|---|
| 2026.04.02 | ₩33,135 | ₩33,496 | ₩33,081 | ₩33,268 | +0.40% | 3.3만 |
|---|
| 2026.04.01 | ₩33,215 | ₩33,268 | ₩32,714 | ₩33,162 | -0.16% | 1.7만 |
|---|
| 2026.03.31 | ₩32,841 | ₩33,375 | ₩32,614 | ₩33,375 | +1.63% | 34.5만 |
|---|
| 2026.03.30 | ₩32,614 | ₩33,041 | ₩32,547 | ₩32,827 | +0.66% | 4만 |
|---|
| 2026.03.27 | ₩32,534 | ₩32,667 | ₩32,200 | ₩32,564 | +0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩32,694 | ₩32,934 | ₩32,293 | ₩32,627 | -0.20% | 3.1만 |
|---|
| 2026.03.25 | ₩32,734 | ₩32,988 | ₩32,600 | ₩32,801 | +0.20% | 2.9만 |
|---|
| 2026.03.24 | ₩32,453 | ₩33,055 | ₩32,053 | ₩32,574 | +0.37% | 3.8만 |
|---|
| 2026.03.23 | ₩32,146 | ₩32,507 | ₩32,079 | ₩32,467 | +1.00% | 2만 |
|---|
| 2026.03.20 | ₩31,892 | ₩32,266 | ₩31,612 | ₩32,146 | +0.80% | 4만 |
|---|
| 2026.03.19 | ₩31,825 | ₩32,146 | ₩31,825 | ₩32,000 | +0.55% | 1만 |
|---|
| 2026.03.18 | ₩32,079 | ₩32,133 | ₩31,812 | ₩32,012 | -0.21% | 1만 |
|---|
| 2026.03.17 | ₩32,093 | ₩32,253 | ₩31,892 | ₩32,039 | -0.17% | 1.2만 |
|---|
| 2026.03.16 | ₩31,999 | ₩32,146 | ₩31,719 | ₩31,959 | -0.13% | 1.8만 |
|---|
| 2026.03.13 | ₩32,226 | ₩32,226 | ₩31,705 | ₩31,946 | -0.87% | 1.9만 |
|---|
| 2026.03.12 | ₩32,600 | ₩32,721 | ₩31,866 | ₩32,106 | -1.52% | 9.9만 |
|---|
| 2026.03.11 | ₩33,028 | ₩33,028 | ₩32,600 | ₩32,600 | -1.29% | 7.3만 |
|---|
| 2026.03.10 | ₩32,921 | ₩33,055 | ₩32,747 | ₩33,008 | +0.26% | 6.7천 |
|---|
| 2026.03.09 | ₩32,854 | ₩33,028 | ₩32,614 | ₩32,908 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩32,974 | ₩32,974 | ₩32,801 | ₩32,841 | -0.41% | 1.3만 |
|---|
| 2026.03.05 | ₩33,001 | ₩33,015 | ₩32,868 | ₩32,988 | -0.04% | 7.1천 |
|---|
| 2026.03.04 | ₩32,854 | ₩33,045 | ₩32,827 | ₩32,921 | +0.20% | 5.1천 |
|---|
| 2026.03.03 | ₩32,707 | ₩32,908 | ₩32,587 | ₩32,827 | +0.37% | 2.7만 |
|---|
| 2026.03.02 | ₩32,627 | ₩32,921 | ₩32,627 | ₩32,751 | +0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩32,921 | ₩32,932 | ₩32,293 | ₩32,681 | -0.73% | 6.8만 |
|---|
| 2026.02.26 | ₩33,455 | ₩33,469 | ₩33,349 | ₩33,442 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩33,308 | ₩33,469 | ₩33,295 | ₩33,402 | +0.28% | 1.4만 |
|---|
| 2026.02.24 | ₩33,268 | ₩33,308 | ₩33,188 | ₩33,308 | +0.12% | 8.7천 |
|---|
| 2026.02.23 | ₩33,402 | ₩33,496 | ₩33,175 | ₩33,175 | -0.68% | 1.5만 |
|---|
| 2026.02.20 | ₩33,482 | ₩33,602 | ₩33,335 | ₩33,375 | -0.32% | 1.7만 |
|---|
| 2026.02.19 | ₩33,509 | ₩33,649 | ₩33,335 | ₩33,335 | -0.52% | 1.1만 |
|---|
| 2026.02.18 | ₩33,669 | ₩33,776 | ₩33,509 | ₩33,509 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩33,683 | ₩33,723 | ₩33,549 | ₩33,616 | -0.20% | 2.2만 |
|---|
| 2026.02.13 | ₩33,482 | ₩33,683 | ₩33,402 | ₩33,536 | +0.16% | 1.2만 |
|---|
| 2026.02.12 | ₩33,683 | ₩33,683 | ₩33,469 | ₩33,469 | -0.63% | 6.7천 |
|---|
| 2026.02.11 | ₩33,562 | ₩33,656 | ₩33,442 | ₩33,629 | +0.20% | 7.9천 |
|---|
| 2026.02.10 | ₩33,429 | ₩33,602 | ₩33,429 | ₩33,536 | +0.32% | 9.1천 |
|---|
| 2026.02.09 | ₩33,509 | ₩33,574 | ₩33,362 | ₩33,536 | +0.08% | 5.9천 |
|---|
| 2026.02.06 | ₩33,442 | ₩33,536 | ₩33,188 | ₩33,242 | -0.60% | 1만 |
|---|
| 2026.02.05 | ₩33,602 | ₩33,602 | ₩33,202 | ₩33,202 | -1.19% | 9.4천 |
|---|
| 2026.02.04 | ₩33,562 | ₩33,656 | ₩33,442 | ₩33,469 | -0.28% | 4.6천 |
|---|
| 2026.02.03 | ₩33,856 | ₩33,856 | ₩33,455 | ₩33,496 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩33,749 | ₩33,896 | ₩33,749 | ₩33,763 | +0.04% | 7천 |
|---|
| 2026.01.30 | ₩33,723 | ₩33,810 | ₩33,696 | ₩33,709 | -0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩33,870 | ₩33,936 | ₩33,709 | ₩33,776 | -0.28% | 1.1만 |
|---|
| 2026.01.28 | ₩33,923 | ₩33,923 | ₩33,723 | ₩33,763 | -0.47% | 1만 |
|---|
| 2026.01.27 | ₩33,843 | ₩33,936 | ₩33,763 | ₩33,923 | +0.24% | 1.9만 |
|---|
| 2026.01.26 | ₩33,896 | ₩33,923 | ₩33,684 | ₩33,736 | -0.47% | 1.4만 |
|---|
| 2026.01.23 | ₩33,776 | ₩33,950 | ₩33,582 | ₩33,843 | +0.20% | 1.3만 |
|---|
| 2026.01.22 | ₩33,642 | ₩33,776 | ₩33,516 | ₩33,723 | +0.24% | 1.5만 |
|---|
| 2026.01.21 | ₩33,482 | ₩33,642 | ₩33,362 | ₩33,642 | +0.48% | 7.8천 |
|---|
| 2026.01.20 | ₩33,375 | ₩33,469 | ₩33,188 | ₩33,469 | +0.28% | 2.1만 |
|---|
| 2026.01.16 | ₩33,496 | ₩33,683 | ₩33,442 | ₩33,482 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,509 | ₩33,657 | ₩33,469 | ₩33,602 | +0.28% | 1만 |
|---|
| 2026.01.14 | ₩33,389 | ₩33,536 | ₩33,331 | ₩33,442 | +0.16% | 9.1천 |
|---|
| 2026.01.13 | ₩33,522 | ₩33,600 | ₩33,375 | ₩33,455 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩33,402 | ₩33,522 | ₩33,371 | ₩33,455 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩33,415 | ₩33,669 | ₩33,308 | ₩33,429 | +0.04% | 8.6천 |
|---|
| 2026.01.08 | ₩33,482 | ₩33,536 | ₩33,349 | ₩33,362 | -0.36% | 1.4만 |
|---|
| 2026.01.07 | ₩33,696 | ₩33,696 | ₩33,308 | ₩33,469 | -0.67% | 1.3만 |
|---|
| 2026.01.06 | ₩33,683 | ₩33,683 | ₩33,389 | ₩33,496 | -0.56% | 1.4만 |
|---|
| 2026.01.05 | ₩33,576 | ₩33,816 | ₩33,569 | ₩33,736 | +0.48% | 1.9만 |
|---|
| 2026.01.02 | ₩33,308 | ₩33,683 | ₩33,308 | ₩33,642 | +1.00% | 3만 |
|---|
| 2025.12.31 | ₩33,255 | ₩33,268 | ₩33,055 | ₩33,202 | -0.16% | 30.7만 |
|---|
| 2025.12.30 | ₩33,068 | ₩33,242 | ₩33,068 | ₩33,242 | +0.53% | 9.4만 |
|---|
| 2025.12.29 | ₩33,148 | ₩33,429 | ₩33,095 | ₩33,148 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩33,349 | ₩33,455 | ₩33,135 | ₩33,242 | -0.32% | 1.4만 |
|---|
| 2025.12.24 | ₩33,148 | ₩33,429 | ₩33,028 | ₩33,121 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩33,308 | ₩33,387 | ₩33,068 | ₩33,108 | -0.60% | 1.7만 |
|---|
| 2025.12.22 | ₩33,148 | ₩33,442 | ₩33,001 | ₩33,175 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩33,162 | ₩33,362 | ₩33,068 | ₩33,135 | -0.08% | 2.6만 |
|---|
| 2025.12.18 | ₩33,148 | ₩33,540 | ₩33,135 | ₩33,322 | +0.52% | 1.7만 |
|---|
| 2025.12.17 | ₩33,202 | ₩33,268 | ₩33,015 | ₩33,215 | +0.04% | 2.3만 |
|---|
| 2025.12.16 | ₩33,081 | ₩33,274 | ₩32,988 | ₩33,202 | +0.36% | 1.8만 |
|---|
| 2025.12.15 | ₩33,295 | ₩33,362 | ₩33,001 | ₩33,068 | -0.68% | 1.7만 |
|---|
| 2025.12.12 | ₩33,202 | ₩33,362 | ₩32,988 | ₩33,228 | +0.08% | 1.8만 |
|---|
| 2025.12.11 | ₩33,389 | ₩33,562 | ₩33,121 | ₩33,295 | -0.28% | 3.3만 |
|---|
| 2025.12.10 | ₩33,455 | ₩33,683 | ₩33,322 | ₩33,322 | -0.40% | 1.6만 |
|---|
| 2025.12.09 | ₩33,549 | ₩33,656 | ₩33,442 | ₩33,509 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩33,602 | ₩33,816 | ₩33,415 | ₩33,509 | -0.28% | 1.7만 |
|---|
| 2025.12.05 | ₩33,669 | ₩33,843 | ₩33,469 | ₩33,589 | -0.24% | 1.4만 |
|---|
| 2025.12.04 | ₩33,856 | ₩33,870 | ₩33,415 | ₩33,716 | -0.41% | 1.9만 |
|---|
| 2025.12.03 | ₩33,830 | ₩33,910 | ₩33,421 | ₩33,736 | -0.28% | 1.2만 |
|---|
| 2025.12.02 | ₩33,977 | ₩33,977 | ₩33,736 | ₩33,749 | -0.67% | 9.5천 |
|---|
| 2025.12.01 | ₩34,017 | ₩34,017 | ₩33,816 | ₩33,896 | -0.35% | 6.2천 |
|---|
| 2025.11.28 | ₩34,578 | ₩34,578 | ₩34,351 | ₩34,351 | -0.66% | 6.2천 |
|---|
| 2025.11.26 | ₩34,631 | ₩34,631 | ₩34,311 | ₩34,364 | -0.77% | 5.9천 |
|---|
| 2025.11.25 | ₩34,484 | ₩34,618 | ₩34,244 | ₩34,524 | +0.12% | 1.9만 |
|---|
| 2025.11.24 | ₩34,377 | ₩34,471 | ₩34,224 | ₩34,417 | +0.12% | 3.6천 |
|---|
| 2025.11.21 | ₩34,244 | ₩34,297 | ₩34,123 | ₩34,244 | 0.00% | 7.8천 |
|---|
| 2025.11.20 | ₩34,551 | ₩34,551 | ₩34,204 | ₩34,230 | -0.93% | 3.3만 |
|---|
| 2025.11.19 | ₩34,498 | ₩34,643 | ₩34,337 | ₩34,498 | 0.00% | 5.2천 |
|---|
| 2025.11.18 | ₩34,458 | ₩34,564 | ₩34,257 | ₩34,498 | +0.12% | 9.3천 |
|---|
| 2025.11.17 | ₩34,538 | ₩34,538 | ₩34,311 | ₩34,311 | -0.66% | 7.2천 |
|---|
| 2025.11.14 | ₩34,404 | ₩34,564 | ₩34,177 | ₩34,404 | 0.00% | 5.8천 |
|---|
| 2025.11.13 | ₩34,578 | ₩34,602 | ₩34,311 | ₩34,404 | -0.50% | 1.1만 |
|---|
| 2025.11.12 | ₩34,604 | ₩34,604 | ₩34,417 | ₩34,471 | -0.39% | 3.4천 |
|---|
| 2025.11.11 | ₩34,604 | ₩34,725 | ₩34,511 | ₩34,511 | -0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩34,498 | ₩34,604 | ₩34,391 | ₩34,471 | -0.08% | 7천 |
|---|
| 2025.11.07 | ₩34,538 | ₩34,578 | ₩34,204 | ₩34,337 | -0.58% | 2만 |
|---|
| 2025.11.06 | ₩34,511 | ₩34,511 | ₩34,217 | ₩34,431 | -0.23% | 8.9천 |
|---|
| 2025.11.05 | ₩34,337 | ₩34,498 | ₩34,311 | ₩34,377 | +0.12% | 5.5천 |
|---|
| 2025.11.04 | ₩34,230 | ₩34,328 | ₩34,150 | ₩34,244 | +0.04% | 9.3천 |
|---|
| 2025.11.03 | ₩34,511 | ₩34,511 | ₩34,190 | ₩34,230 | -0.81% | 6.8천 |
|---|
| 2025.10.31 | ₩34,538 | ₩34,538 | ₩34,244 | ₩34,364 | -0.50% | 2.1만 |
|---|
| 2025.10.30 | ₩34,564 | ₩34,564 | ₩34,377 | ₩34,498 | -0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩34,698 | ₩34,718 | ₩34,444 | ₩34,471 | -0.65% | 6.9천 |
|---|
| 2025.10.28 | ₩34,698 | ₩34,778 | ₩34,431 | ₩34,551 | -0.42% | 7.1천 |
|---|
| 2025.10.27 | ₩34,631 | ₩34,738 | ₩34,511 | ₩34,584 | -0.14% | 6천 |
|---|
| 2025.10.24 | ₩34,591 | ₩34,631 | ₩34,431 | ₩34,484 | -0.31% | 4.3천 |
|---|
| 2025.10.23 | ₩34,658 | ₩34,691 | ₩34,351 | ₩34,444 | -0.62% | 8.8천 |
|---|
| 2025.10.22 | ₩34,711 | ₩34,765 | ₩34,377 | ₩34,538 | -0.50% | 6.2만 |
|---|
| 2025.10.21 | ₩34,698 | ₩34,765 | ₩34,484 | ₩34,631 | -0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩34,604 | ₩34,805 | ₩34,471 | ₩34,578 | -0.08% | 5.4천 |
|---|
| 2025.10.17 | ₩34,591 | ₩34,591 | ₩34,377 | ₩34,404 | -0.54% | 3.4천 |
|---|
| 2025.10.16 | ₩34,698 | ₩34,738 | ₩34,431 | ₩34,496 | -0.58% | 1.1만 |
|---|
| 2025.10.15 | ₩34,698 | ₩34,872 | ₩34,538 | ₩34,538 | -0.46% | 6.8천 |
|---|
| 2025.10.14 | ₩34,618 | ₩34,738 | ₩34,484 | ₩34,498 | -0.35% | 6천 |
|---|
| 2025.10.13 | ₩34,671 | ₩34,671 | ₩34,464 | ₩34,498 | -0.50% | 2.6천 |
|---|
| 2025.10.10 | ₩34,765 | ₩34,845 | ₩34,444 | ₩34,578 | -0.54% | 1.2만 |
|---|