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 | ₩27,170 | ₩27,517 | ₩26,916 | ₩27,430 | +0.96% | 2.7만 |
| 2026.10.08 | ₩27,611 | ₩27,624 | ₩27,143 | ₩27,297 | -1.14% | 1.6만 |
| 2026.10.07 | ₩27,758 | ₩27,784 | ₩27,263 | ₩27,784 | +0.10% | 2.3만 |
| 2026.10.06 | ₩27,611 | ₩27,949 | ₩27,510 | ₩27,838 | +0.82% | 2.1만 |
| 2026.10.05 | ₩27,691 | ₩27,771 | ₩27,303 | ₩27,651 | -0.14% | 2.3만 |
| 2026.10.02 | ₩27,584 | ₩28,051 | ₩27,223 | ₩27,758 | +0.63% | 3.4만 |
| 2026.10.01 | ₩26,916 | ₩27,878 | ₩26,529 | ₩27,684 | +2.85% | 3.3만 |
| 2026.09.30 | ₩27,156 | ₩27,437 | ₩26,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,983 |
| -0.64% |
| 9만 |
| 2026.09.29 | ₩27,290 | ₩27,357 | ₩26,742 | ₩26,916 | -1.37% | 2.5만 |
|---|
| 2026.09.28 | ₩27,704 | ₩28,025 | ₩27,143 | ₩27,410 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩27,958 | ₩28,337 | ₩27,530 | ₩27,791 | -0.60% | 1.2만 |
|---|
| 2026.09.24 | ₩27,985 | ₩28,312 | ₩27,798 | ₩27,945 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩28,559 | ₩28,719 | ₩28,051 | ₩28,198 | -1.26% | 8.3천 |
|---|
| 2026.09.22 | ₩28,719 | ₩28,848 | ₩28,479 | ₩28,599 | -0.42% | 1.1만 |
|---|
| 2026.09.21 | ₩28,679 | ₩29,053 | ₩28,452 | ₩28,559 | -0.42% | 1.5만 |
|---|
| 2026.09.18 | ₩28,866 | ₩28,886 | ₩28,559 | ₩28,646 | -0.76% | 1.4만 |
|---|
| 2026.09.17 | ₩28,906 | ₩28,986 | ₩28,559 | ₩28,933 | +0.09% | 2.6만 |
|---|
| 2026.09.16 | ₩28,332 | ₩28,860 | ₩28,332 | ₩28,839 | +1.79% | 3.7만 |
|---|
| 2026.09.15 | ₩28,586 | ₩28,719 | ₩27,998 | ₩28,559 | -0.09% | 9.8만 |
|---|
| 2026.09.14 | ₩28,492 | ₩28,852 | ₩28,465 | ₩28,652 | +0.56% | 1.6만 |
|---|
| 2026.09.11 | ₩28,679 | ₩28,933 | ₩28,572 | ₩28,766 | +0.30% | 3.3만 |
|---|
| 2026.09.10 | ₩28,693 | ₩28,880 | ₩28,212 | ₩28,659 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩28,973 | ₩28,986 | ₩28,652 | ₩28,666 | -1.06% | 1.5만 |
|---|
| 2026.09.08 | ₩28,906 | ₩29,040 | ₩28,880 | ₩28,973 | +0.23% | 9.4천 |
|---|
| 2026.09.04 | ₩28,853 | ₩29,053 | ₩28,826 | ₩29,040 | +0.65% | 2만 |
|---|
| 2026.09.03 | ₩28,866 | ₩29,093 | ₩28,799 | ₩28,973 | +0.37% | 1.7만 |
|---|
| 2026.09.02 | ₩28,933 | ₩29,173 | ₩28,853 | ₩28,920 | -0.05% | 2.4만 |
|---|
| 2026.09.01 | ₩29,374 | ₩29,754 | ₩28,773 | ₩28,853 | -1.77% | 2.7만 |
|---|
| 2026.08.31 | ₩29,975 | ₩30,135 | ₩29,788 | ₩30,135 | +0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩30,269 | ₩30,269 | ₩29,935 | ₩30,055 | -0.71% | 1.6만 |
|---|
| 2026.08.27 | ₩30,322 | ₩30,389 | ₩30,095 | ₩30,262 | -0.20% | 6.6천 |
|---|
| 2026.08.26 | ₩30,202 | ₩30,389 | ₩29,975 | ₩30,389 | +0.62% | 7.9천 |
|---|
| 2026.08.25 | ₩30,269 | ₩30,356 | ₩30,002 | ₩30,255 | -0.04% | 2.4만 |
|---|
| 2026.08.24 | ₩30,189 | ₩30,356 | ₩29,935 | ₩29,988 | -0.66% | 2.2만 |
|---|
| 2026.08.21 | ₩30,376 | ₩30,629 | ₩30,055 | ₩30,189 | -0.62% | 1.5만 |
|---|
| 2026.08.20 | ₩30,496 | ₩30,523 | ₩30,235 | ₩30,442 | -0.18% | 2.8만 |
|---|
| 2026.08.19 | ₩30,336 | ₩30,576 | ₩29,935 | ₩30,549 | +0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩30,162 | ₩30,322 | ₩29,901 | ₩30,175 | +0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩30,616 | ₩30,790 | ₩30,115 | ₩30,295 | -1.05% | 3.1만 |
|---|
| 2026.08.14 | ₩30,162 | ₩30,723 | ₩30,122 | ₩30,589 | +1.42% | 2.2만 |
|---|
| 2026.08.13 | ₩30,255 | ₩30,389 | ₩30,068 | ₩30,122 | -0.44% | 1.6만 |
|---|
| 2026.08.12 | ₩30,282 | ₩30,442 | ₩30,202 | ₩30,215 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩30,202 | ₩30,496 | ₩30,202 | ₩30,269 | +0.22% | 1.3만 |
|---|
| 2026.08.10 | ₩30,563 | ₩30,723 | ₩30,108 | ₩30,389 | -0.57% | 1.7만 |
|---|
| 2026.08.07 | ₩30,416 | ₩30,523 | ₩30,242 | ₩30,462 | +0.15% | 1.5만 |
|---|
| 2026.08.06 | ₩30,563 | ₩30,743 | ₩30,242 | ₩30,509 | -0.17% | 1.1만 |
|---|
| 2026.08.05 | ₩30,897 | ₩30,897 | ₩30,509 | ₩30,656 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩30,897 | ₩30,990 | ₩30,523 | ₩30,790 | -0.35% | 2.5만 |
|---|
| 2026.08.03 | ₩30,750 | ₩30,923 | ₩30,523 | ₩30,830 | +0.26% | 5.9천 |
|---|
| 2026.07.31 | ₩30,536 | ₩30,816 | ₩30,442 | ₩30,589 | +0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩30,589 | ₩30,696 | ₩30,402 | ₩30,696 | +0.35% | 1.7만 |
|---|
| 2026.07.29 | ₩30,616 | ₩30,670 | ₩30,402 | ₩30,603 | -0.04% | 6.1천 |
|---|
| 2026.07.28 | ₩30,696 | ₩30,830 | ₩30,523 | ₩30,589 | -0.35% | 6.7천 |
|---|
| 2026.07.27 | ₩30,750 | ₩30,763 | ₩30,496 | ₩30,563 | -0.61% | 7.4천 |
|---|
| 2026.07.24 | ₩30,496 | ₩30,683 | ₩30,496 | ₩30,589 | +0.31% | 1.4만 |
|---|
| 2026.07.23 | ₩30,656 | ₩30,790 | ₩30,362 | ₩30,489 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩30,870 | ₩30,897 | ₩30,656 | ₩30,823 | -0.15% | 1.2만 |
|---|
| 2026.07.21 | ₩30,776 | ₩31,057 | ₩30,670 | ₩30,843 | +0.22% | 1.5만 |
|---|
| 2026.07.20 | ₩31,003 | ₩31,137 | ₩30,523 | ₩30,897 | -0.34% | 7.8만 |
|---|
| 2026.07.17 | ₩30,790 | ₩31,003 | ₩30,656 | ₩30,990 | +0.65% | 1.5만 |
|---|
| 2026.07.16 | ₩30,750 | ₩30,897 | ₩30,656 | ₩30,790 | +0.13% | 7.4천 |
|---|
| 2026.07.15 | ₩30,857 | ₩31,244 | ₩30,589 | ₩30,830 | -0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩30,763 | ₩31,137 | ₩30,670 | ₩30,843 | +0.26% | 1.5만 |
|---|
| 2026.07.13 | ₩30,776 | ₩31,204 | ₩30,776 | ₩30,830 | +0.17% | 6.7천 |
|---|
| 2026.07.10 | ₩31,057 | ₩31,331 | ₩30,803 | ₩30,857 | -0.65% | 9.5천 |
|---|
| 2026.07.09 | ₩31,311 | ₩31,324 | ₩31,097 | ₩31,137 | -0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩31,578 | ₩31,671 | ₩31,297 | ₩31,391 | -0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩32,005 | ₩32,005 | ₩31,591 | ₩31,645 | -1.13% | 5.5천 |
|---|
| 2026.07.06 | ₩31,792 | ₩32,032 | ₩31,524 | ₩31,685 | -0.34% | 2.1만 |
|---|
| 2026.07.02 | ₩31,658 | ₩31,725 | ₩31,471 | ₩31,685 | +0.08% | 6.1천 |
|---|
| 2026.07.01 | ₩31,418 | ₩31,711 | ₩31,097 | ₩31,711 | +0.94% | 1.6만 |
|---|
| 2026.06.30 | ₩31,311 | ₩31,498 | ₩30,843 | ₩31,271 | -0.13% | 13.9만 |
|---|
| 2026.06.29 | ₩31,110 | ₩31,511 | ₩30,816 | ₩31,431 | +1.03% | 1.6만 |
|---|
| 2026.06.26 | ₩31,177 | ₩31,404 | ₩30,796 | ₩31,170 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩31,003 | ₩31,391 | ₩30,836 | ₩31,351 | +1.12% | 3.7만 |
|---|
| 2026.06.24 | ₩30,776 | ₩31,044 | ₩30,730 | ₩30,897 | +0.39% | 1.4만 |
|---|
| 2026.06.23 | ₩30,563 | ₩30,750 | ₩30,295 | ₩30,563 | 0.00% | 5.6만 |
|---|
| 2026.06.22 | ₩30,389 | ₩30,603 | ₩30,142 | ₩30,469 | +0.26% | 3.5만 |
|---|
| 2026.06.18 | ₩30,362 | ₩30,603 | ₩30,002 | ₩30,603 | +0.79% | 22.2만 |
|---|
| 2026.06.17 | ₩30,523 | ₩30,763 | ₩30,189 | ₩30,509 | -0.04% | 5.1만 |
|---|
| 2026.06.16 | ₩30,883 | ₩30,883 | ₩30,456 | ₩30,629 | -0.82% | 2.6만 |
|---|
| 2026.06.15 | ₩30,563 | ₩31,150 | ₩30,362 | ₩30,696 | +0.44% | 2.4만 |
|---|
| 2026.06.12 | ₩30,149 | ₩30,509 | ₩29,948 | ₩30,362 | +0.71% | 4.4만 |
|---|
| 2026.06.11 | ₩30,108 | ₩30,269 | ₩30,055 | ₩30,229 | +0.40% | 8.5천 |
|---|
| 2026.06.10 | ₩30,336 | ₩30,616 | ₩30,082 | ₩30,122 | -0.70% | 3.5만 |
|---|
| 2026.06.09 | ₩30,108 | ₩30,482 | ₩30,108 | ₩30,482 | +1.24% | 2.6만 |
|---|
| 2026.06.08 | ₩30,389 | ₩30,389 | ₩30,028 | ₩30,202 | -0.62% | 1.5만 |
|---|
| 2026.06.05 | ₩30,923 | ₩31,244 | ₩29,841 | ₩30,362 | -1.81% | 3.4만 |
|---|
| 2026.06.04 | ₩30,937 | ₩31,337 | ₩30,923 | ₩31,057 | +0.39% | 7.2천 |
|---|
| 2026.06.03 | ₩31,431 | ₩31,431 | ₩30,923 | ₩30,977 | -1.44% | 5.7만 |
|---|
| 2026.06.02 | ₩31,551 | ₩31,778 | ₩31,324 | ₩31,605 | +0.17% | 1.7만 |
|---|
| 2026.06.01 | ₩31,471 | ₩31,845 | ₩31,471 | ₩31,658 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩32,032 | ₩32,246 | ₩31,938 | ₩32,072 | +0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩32,139 | ₩32,166 | ₩32,019 | ₩32,126 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩32,032 | ₩32,192 | ₩31,925 | ₩32,032 | 0.00% | 7.8천 |
|---|
| 2026.05.26 | ₩32,019 | ₩32,179 | ₩32,005 | ₩32,099 | +0.25% | 8.1천 |
|---|
| 2026.05.22 | ₩31,992 | ₩32,059 | ₩31,905 | ₩32,019 | +0.08% | 8.5천 |
|---|
| 2026.05.21 | ₩32,059 | ₩32,059 | ₩31,751 | ₩32,045 | -0.04% | 1.8만 |
|---|
| 2026.05.20 | ₩32,126 | ₩32,292 | ₩32,019 | ₩32,259 | +0.42% | 5.5천 |
|---|
| 2026.05.19 | ₩32,259 | ₩32,286 | ₩31,953 | ₩32,166 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩32,620 | ₩32,620 | ₩32,339 | ₩32,386 | -0.72% | 9.7천 |
|---|
| 2026.05.15 | ₩32,566 | ₩32,606 | ₩32,409 | ₩32,526 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩32,780 | ₩32,887 | ₩32,633 | ₩32,680 | -0.31% | 5.1천 |
|---|
| 2026.05.13 | ₩32,833 | ₩32,954 | ₩32,813 | ₩32,860 | +0.08% | 2.6천 |
|---|
| 2026.05.12 | ₩32,980 | ₩32,980 | ₩32,780 | ₩32,793 | -0.57% | 6.5천 |
|---|
| 2026.05.11 | ₩32,914 | ₩32,914 | ₩32,727 | ₩32,914 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩32,900 | ₩32,900 | ₩32,740 | ₩32,860 | -0.12% | 7.7만 |
|---|
| 2026.05.07 | ₩33,034 | ₩33,268 | ₩32,847 | ₩32,847 | -0.57% | 5.3만 |
|---|
| 2026.05.06 | ₩33,341 | ₩33,515 | ₩33,061 | ₩33,061 | -0.84% | 2만 |
|---|
| 2026.05.05 | ₩33,268 | ₩33,461 | ₩33,141 | ₩33,261 | -0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩33,475 | ₩33,475 | ₩32,927 | ₩33,448 | -0.08% | 1.2만 |
|---|
| 2026.05.01 | ₩33,221 | ₩33,395 | ₩32,927 | ₩33,354 | +0.40% | 5.4천 |
|---|
| 2026.04.30 | ₩33,141 | ₩33,395 | ₩33,141 | ₩33,328 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩33,248 | ₩33,261 | ₩32,954 | ₩33,061 | -0.56% | 5.3천 |
|---|
| 2026.04.28 | ₩33,288 | ₩33,395 | ₩33,047 | ₩33,147 | -0.42% | 3.9천 |
|---|
| 2026.04.27 | ₩33,341 | ₩33,501 | ₩33,288 | ₩33,288 | -0.16% | 5.6만 |
|---|
| 2026.04.24 | ₩33,515 | ₩33,515 | ₩33,228 | ₩33,228 | -0.86% | 6천 |
|---|
| 2026.04.23 | ₩33,461 | ₩33,662 | ₩33,328 | ₩33,395 | -0.20% | 10.5만 |
|---|
| 2026.04.22 | ₩33,568 | ₩33,742 | ₩33,461 | ₩33,461 | -0.32% | 8.1천 |
|---|
| 2026.04.21 | ₩33,675 | ₩33,675 | ₩33,435 | ₩33,448 | -0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩33,541 | ₩33,782 | ₩33,461 | ₩33,608 | +0.20% | 7.3천 |
|---|
| 2026.04.17 | ₩33,715 | ₩33,782 | ₩33,541 | ₩33,582 | -0.40% | 5.4천 |
|---|
| 2026.04.16 | ₩33,648 | ₩33,662 | ₩33,475 | ₩33,515 | -0.40% | 7.6천 |
|---|
| 2026.04.15 | ₩33,675 | ₩33,795 | ₩33,461 | ₩33,568 | -0.32% | 1.3만 |
|---|
| 2026.04.14 | ₩33,515 | ₩33,662 | ₩33,435 | ₩33,541 | +0.08% | 7.6천 |
|---|
| 2026.04.13 | ₩33,475 | ₩33,582 | ₩33,381 | ₩33,408 | -0.20% | 2만 |
|---|
| 2026.04.10 | ₩33,488 | ₩33,528 | ₩33,354 | ₩33,421 | -0.20% | 7.9천 |
|---|
| 2026.04.09 | ₩33,328 | ₩33,488 | ₩33,314 | ₩33,328 | 0.00% | 9.5천 |
|---|
| 2026.04.08 | ₩33,314 | ₩33,608 | ₩33,234 | ₩33,314 | 0.00% | 1.2만 |
|---|
| 2026.04.07 | ₩33,301 | ₩33,395 | ₩33,127 | ₩33,314 | +0.04% | 1.7만 |
|---|
| 2026.04.06 | ₩33,221 | ₩33,395 | ₩33,221 | ₩33,354 | +0.40% | 8.1천 |
|---|
| 2026.04.02 | ₩33,127 | ₩33,488 | ₩33,074 | ₩33,261 | +0.40% | 3.3만 |
|---|
| 2026.04.01 | ₩33,207 | ₩33,261 | ₩32,707 | ₩33,154 | -0.16% | 1.7만 |
|---|
| 2026.03.31 | ₩32,833 | ₩33,368 | ₩32,606 | ₩33,368 | +1.63% | 34.5만 |
|---|
| 2026.03.30 | ₩32,606 | ₩33,034 | ₩32,540 | ₩32,820 | +0.66% | 4만 |
|---|
| 2026.03.27 | ₩32,526 | ₩32,660 | ₩32,192 | ₩32,557 | +0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩32,687 | ₩32,927 | ₩32,286 | ₩32,620 | -0.20% | 3.1만 |
|---|
| 2026.03.25 | ₩32,727 | ₩32,980 | ₩32,593 | ₩32,793 | +0.20% | 2.9만 |
|---|
| 2026.03.24 | ₩32,446 | ₩33,047 | ₩32,045 | ₩32,566 | +0.37% | 3.8만 |
|---|
| 2026.03.23 | ₩32,139 | ₩32,500 | ₩32,072 | ₩32,459 | +1.00% | 2만 |
|---|
| 2026.03.20 | ₩31,885 | ₩32,259 | ₩31,605 | ₩32,139 | +0.80% | 4만 |
|---|
| 2026.03.19 | ₩31,818 | ₩32,139 | ₩31,818 | ₩31,993 | +0.55% | 1만 |
|---|
| 2026.03.18 | ₩32,072 | ₩32,126 | ₩31,805 | ₩32,005 | -0.21% | 1만 |
|---|
| 2026.03.17 | ₩32,085 | ₩32,246 | ₩31,885 | ₩32,032 | -0.17% | 1.2만 |
|---|
| 2026.03.16 | ₩31,992 | ₩32,139 | ₩31,711 | ₩31,952 | -0.13% | 1.8만 |
|---|
| 2026.03.13 | ₩32,219 | ₩32,219 | ₩31,698 | ₩31,938 | -0.87% | 1.9만 |
|---|
| 2026.03.12 | ₩32,593 | ₩32,713 | ₩31,858 | ₩32,099 | -1.52% | 9.9만 |
|---|
| 2026.03.11 | ₩33,020 | ₩33,020 | ₩32,593 | ₩32,593 | -1.29% | 7.3만 |
|---|
| 2026.03.10 | ₩32,914 | ₩33,047 | ₩32,740 | ₩33,000 | +0.26% | 6.7천 |
|---|
| 2026.03.09 | ₩32,847 | ₩33,020 | ₩32,606 | ₩32,900 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩32,967 | ₩32,967 | ₩32,793 | ₩32,833 | -0.41% | 1.3만 |
|---|
| 2026.03.05 | ₩32,994 | ₩33,007 | ₩32,860 | ₩32,980 | -0.04% | 7.1천 |
|---|
| 2026.03.04 | ₩32,847 | ₩33,038 | ₩32,820 | ₩32,914 | +0.20% | 5.1천 |
|---|
| 2026.03.03 | ₩32,700 | ₩32,900 | ₩32,580 | ₩32,820 | +0.37% | 2.7만 |
|---|
| 2026.03.02 | ₩32,620 | ₩32,914 | ₩32,620 | ₩32,744 | +0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩32,914 | ₩32,924 | ₩32,286 | ₩32,673 | -0.73% | 6.8만 |
|---|
| 2026.02.26 | ₩33,448 | ₩33,461 | ₩33,341 | ₩33,435 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩33,301 | ₩33,461 | ₩33,288 | ₩33,395 | +0.28% | 1.4만 |
|---|
| 2026.02.24 | ₩33,261 | ₩33,301 | ₩33,181 | ₩33,301 | +0.12% | 8.7천 |
|---|
| 2026.02.23 | ₩33,395 | ₩33,488 | ₩33,167 | ₩33,167 | -0.68% | 1.5만 |
|---|
| 2026.02.20 | ₩33,475 | ₩33,595 | ₩33,328 | ₩33,368 | -0.32% | 1.7만 |
|---|
| 2026.02.19 | ₩33,501 | ₩33,642 | ₩33,328 | ₩33,328 | -0.52% | 1.1만 |
|---|
| 2026.02.18 | ₩33,662 | ₩33,769 | ₩33,501 | ₩33,501 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩33,675 | ₩33,715 | ₩33,541 | ₩33,608 | -0.20% | 2.2만 |
|---|
| 2026.02.13 | ₩33,475 | ₩33,675 | ₩33,395 | ₩33,528 | +0.16% | 1.2만 |
|---|
| 2026.02.12 | ₩33,675 | ₩33,675 | ₩33,461 | ₩33,461 | -0.63% | 6.7천 |
|---|
| 2026.02.11 | ₩33,555 | ₩33,648 | ₩33,435 | ₩33,622 | +0.20% | 7.9천 |
|---|
| 2026.02.10 | ₩33,421 | ₩33,595 | ₩33,421 | ₩33,528 | +0.32% | 9.1천 |
|---|
| 2026.02.09 | ₩33,501 | ₩33,567 | ₩33,354 | ₩33,528 | +0.08% | 5.9천 |
|---|
| 2026.02.06 | ₩33,435 | ₩33,528 | ₩33,181 | ₩33,234 | -0.60% | 1만 |
|---|
| 2026.02.05 | ₩33,595 | ₩33,595 | ₩33,194 | ₩33,194 | -1.19% | 9.4천 |
|---|
| 2026.02.04 | ₩33,555 | ₩33,648 | ₩33,435 | ₩33,461 | -0.28% | 4.6천 |
|---|
| 2026.02.03 | ₩33,849 | ₩33,849 | ₩33,448 | ₩33,488 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩33,742 | ₩33,889 | ₩33,742 | ₩33,755 | +0.04% | 7천 |
|---|
| 2026.01.30 | ₩33,715 | ₩33,802 | ₩33,688 | ₩33,702 | -0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩33,862 | ₩33,929 | ₩33,702 | ₩33,769 | -0.28% | 1.1만 |
|---|
| 2026.01.28 | ₩33,915 | ₩33,915 | ₩33,715 | ₩33,755 | -0.47% | 1만 |
|---|
| 2026.01.27 | ₩33,835 | ₩33,929 | ₩33,755 | ₩33,915 | +0.24% | 1.9만 |
|---|
| 2026.01.26 | ₩33,889 | ₩33,915 | ₩33,676 | ₩33,728 | -0.47% | 1.4만 |
|---|
| 2026.01.23 | ₩33,769 | ₩33,942 | ₩33,575 | ₩33,835 | +0.20% | 1.3만 |
|---|
| 2026.01.22 | ₩33,635 | ₩33,769 | ₩33,508 | ₩33,715 | +0.24% | 1.5만 |
|---|
| 2026.01.21 | ₩33,475 | ₩33,635 | ₩33,354 | ₩33,635 | +0.48% | 7.8천 |
|---|
| 2026.01.20 | ₩33,368 | ₩33,461 | ₩33,181 | ₩33,461 | +0.28% | 2.1만 |
|---|
| 2026.01.16 | ₩33,488 | ₩33,675 | ₩33,435 | ₩33,475 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,501 | ₩33,650 | ₩33,461 | ₩33,595 | +0.28% | 1만 |
|---|
| 2026.01.14 | ₩33,381 | ₩33,528 | ₩33,324 | ₩33,435 | +0.16% | 9.1천 |
|---|
| 2026.01.13 | ₩33,515 | ₩33,592 | ₩33,368 | ₩33,448 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩33,395 | ₩33,515 | ₩33,364 | ₩33,448 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩33,408 | ₩33,662 | ₩33,301 | ₩33,421 | +0.04% | 8.6천 |
|---|
| 2026.01.08 | ₩33,475 | ₩33,528 | ₩33,341 | ₩33,354 | -0.36% | 1.4만 |
|---|
| 2026.01.07 | ₩33,688 | ₩33,688 | ₩33,301 | ₩33,461 | -0.67% | 1.3만 |
|---|
| 2026.01.06 | ₩33,675 | ₩33,675 | ₩33,381 | ₩33,488 | -0.56% | 1.4만 |
|---|
| 2026.01.05 | ₩33,568 | ₩33,809 | ₩33,561 | ₩33,728 | +0.48% | 1.9만 |
|---|
| 2026.01.02 | ₩33,301 | ₩33,675 | ₩33,301 | ₩33,635 | +1.00% | 3만 |
|---|
| 2025.12.31 | ₩33,248 | ₩33,261 | ₩33,047 | ₩33,194 | -0.16% | 30.7만 |
|---|
| 2025.12.30 | ₩33,061 | ₩33,234 | ₩33,061 | ₩33,234 | +0.53% | 9.4만 |
|---|
| 2025.12.29 | ₩33,141 | ₩33,421 | ₩33,087 | ₩33,141 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩33,341 | ₩33,448 | ₩33,127 | ₩33,234 | -0.32% | 1.4만 |
|---|
| 2025.12.24 | ₩33,141 | ₩33,421 | ₩33,020 | ₩33,114 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩33,301 | ₩33,380 | ₩33,061 | ₩33,101 | -0.60% | 1.7만 |
|---|
| 2025.12.22 | ₩33,141 | ₩33,435 | ₩32,994 | ₩33,167 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩33,154 | ₩33,354 | ₩33,061 | ₩33,127 | -0.08% | 2.6만 |
|---|
| 2025.12.18 | ₩33,141 | ₩33,532 | ₩33,127 | ₩33,314 | +0.52% | 1.7만 |
|---|
| 2025.12.17 | ₩33,194 | ₩33,261 | ₩33,007 | ₩33,207 | +0.04% | 2.3만 |
|---|
| 2025.12.16 | ₩33,074 | ₩33,266 | ₩32,980 | ₩33,194 | +0.36% | 1.8만 |
|---|
| 2025.12.15 | ₩33,288 | ₩33,354 | ₩32,994 | ₩33,061 | -0.68% | 1.7만 |
|---|
| 2025.12.12 | ₩33,194 | ₩33,354 | ₩32,980 | ₩33,221 | +0.08% | 1.8만 |
|---|
| 2025.12.11 | ₩33,381 | ₩33,555 | ₩33,114 | ₩33,288 | -0.28% | 3.3만 |
|---|
| 2025.12.10 | ₩33,448 | ₩33,675 | ₩33,314 | ₩33,314 | -0.40% | 1.6만 |
|---|
| 2025.12.09 | ₩33,541 | ₩33,648 | ₩33,435 | ₩33,501 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩33,595 | ₩33,809 | ₩33,408 | ₩33,501 | -0.28% | 1.7만 |
|---|
| 2025.12.05 | ₩33,662 | ₩33,835 | ₩33,461 | ₩33,582 | -0.24% | 1.4만 |
|---|
| 2025.12.04 | ₩33,849 | ₩33,862 | ₩33,408 | ₩33,708 | -0.41% | 1.9만 |
|---|
| 2025.12.03 | ₩33,822 | ₩33,902 | ₩33,413 | ₩33,728 | -0.28% | 1.2만 |
|---|
| 2025.12.02 | ₩33,969 | ₩33,969 | ₩33,728 | ₩33,742 | -0.67% | 9.5천 |
|---|
| 2025.12.01 | ₩34,009 | ₩34,009 | ₩33,809 | ₩33,889 | -0.35% | 6.2천 |
|---|
| 2025.11.28 | ₩34,570 | ₩34,570 | ₩34,343 | ₩34,343 | -0.66% | 6.2천 |
|---|
| 2025.11.26 | ₩34,623 | ₩34,623 | ₩34,303 | ₩34,356 | -0.77% | 5.9천 |
|---|
| 2025.11.25 | ₩34,476 | ₩34,610 | ₩34,236 | ₩34,517 | +0.12% | 1.9만 |
|---|
| 2025.11.24 | ₩34,370 | ₩34,463 | ₩34,216 | ₩34,410 | +0.12% | 3.6천 |
|---|
| 2025.11.21 | ₩34,236 | ₩34,289 | ₩34,116 | ₩34,236 | 0.00% | 7.8천 |
|---|
| 2025.11.20 | ₩34,543 | ₩34,543 | ₩34,196 | ₩34,223 | -0.93% | 3.3만 |
|---|
| 2025.11.19 | ₩34,490 | ₩34,635 | ₩34,330 | ₩34,490 | 0.00% | 5.2천 |
|---|
| 2025.11.18 | ₩34,450 | ₩34,557 | ₩34,249 | ₩34,490 | +0.12% | 9.3천 |
|---|
| 2025.11.17 | ₩34,530 | ₩34,530 | ₩34,303 | ₩34,303 | -0.66% | 7.2천 |
|---|
| 2025.11.14 | ₩34,396 | ₩34,557 | ₩34,169 | ₩34,396 | 0.00% | 5.8천 |
|---|
| 2025.11.13 | ₩34,570 | ₩34,594 | ₩34,303 | ₩34,396 | -0.50% | 1.1만 |
|---|
| 2025.11.12 | ₩34,597 | ₩34,597 | ₩34,410 | ₩34,463 | -0.39% | 3.4천 |
|---|
| 2025.11.11 | ₩34,597 | ₩34,717 | ₩34,503 | ₩34,503 | -0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩34,490 | ₩34,597 | ₩34,383 | ₩34,463 | -0.08% | 7천 |
|---|
| 2025.11.07 | ₩34,530 | ₩34,570 | ₩34,196 | ₩34,330 | -0.58% | 2만 |
|---|
| 2025.11.06 | ₩34,503 | ₩34,503 | ₩34,209 | ₩34,423 | -0.23% | 8.9천 |
|---|
| 2025.11.05 | ₩34,330 | ₩34,490 | ₩34,303 | ₩34,370 | +0.12% | 5.5천 |
|---|
| 2025.11.04 | ₩34,223 | ₩34,320 | ₩34,143 | ₩34,236 | +0.04% | 9.3천 |
|---|
| 2025.11.03 | ₩34,503 | ₩34,503 | ₩34,183 | ₩34,223 | -0.81% | 6.8천 |
|---|
| 2025.10.31 | ₩34,530 | ₩34,530 | ₩34,236 | ₩34,356 | -0.50% | 2.1만 |
|---|
| 2025.10.30 | ₩34,557 | ₩34,557 | ₩34,370 | ₩34,490 | -0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩34,690 | ₩34,710 | ₩34,436 | ₩34,463 | -0.65% | 6.9천 |
|---|
| 2025.10.28 | ₩34,690 | ₩34,770 | ₩34,423 | ₩34,543 | -0.42% | 7.1천 |
|---|
| 2025.10.27 | ₩34,623 | ₩34,730 | ₩34,503 | ₩34,577 | -0.14% | 6천 |
|---|
| 2025.10.24 | ₩34,583 | ₩34,623 | ₩34,423 | ₩34,476 | -0.31% | 4.3천 |
|---|
| 2025.10.23 | ₩34,650 | ₩34,684 | ₩34,343 | ₩34,436 | -0.62% | 8.8천 |
|---|
| 2025.10.22 | ₩34,704 | ₩34,757 | ₩34,370 | ₩34,530 | -0.50% | 6.2만 |
|---|
| 2025.10.21 | ₩34,690 | ₩34,757 | ₩34,476 | ₩34,623 | -0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩34,597 | ₩34,797 | ₩34,463 | ₩34,570 | -0.08% | 5.4천 |
|---|
| 2025.10.17 | ₩34,583 | ₩34,583 | ₩34,370 | ₩34,396 | -0.54% | 3.4천 |
|---|
| 2025.10.16 | ₩34,690 | ₩34,730 | ₩34,423 | ₩34,489 | -0.58% | 1.1만 |
|---|
| 2025.10.15 | ₩34,690 | ₩34,864 | ₩34,530 | ₩34,530 | -0.46% | 6.8천 |
|---|
| 2025.10.14 | ₩34,610 | ₩34,730 | ₩34,476 | ₩34,490 | -0.35% | 6천 |
|---|
| 2025.10.13 | ₩34,663 | ₩34,663 | ₩34,456 | ₩34,490 | -0.50% | 2.6천 |
|---|
| 2025.10.10 | ₩34,757 | ₩34,837 | ₩34,436 | ₩34,570 | -0.54% | 1.2만 |
|---|