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 | ₩27,149 | ₩27,496 | ₩26,896 | ₩27,410 | +0.96% | 2.7만 |
| 2026.10.08 | ₩27,590 | ₩27,603 | ₩27,123 | ₩27,276 | -1.14% | 1.6만 |
| 2026.10.07 | ₩27,737 | ₩27,763 | ₩27,243 | ₩27,763 | +0.10% | 2.3만 |
| 2026.10.06 | ₩27,590 | ₩27,928 | ₩27,490 | ₩27,817 | +0.82% | 2.1만 |
| 2026.10.05 | ₩27,670 | ₩27,750 | ₩27,283 | ₩27,630 | -0.14% | 2.3만 |
| 2026.10.02 | ₩27,563 | ₩28,030 | ₩27,203 | ₩27,737 | +0.63% | 3.4만 |
| 2026.10.01 | ₩26,896 | ₩27,857 | ₩26,509 | ₩27,663 | +2.85% | 3.3만 |
| 2026.09.30 | ₩27,136 | ₩27,416 | ₩26,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,963 |
| -0.64% |
| 9만 |
| 2026.09.29 | ₩27,270 | ₩27,336 | ₩26,722 | ₩26,896 | -1.37% | 2.5만 |
|---|
| 2026.09.28 | ₩27,683 | ₩28,004 | ₩27,123 | ₩27,390 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩27,937 | ₩28,316 | ₩27,510 | ₩27,770 | -0.60% | 1.2만 |
|---|
| 2026.09.24 | ₩27,964 | ₩28,291 | ₩27,777 | ₩27,924 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩28,538 | ₩28,698 | ₩28,030 | ₩28,177 | -1.26% | 8.3천 |
|---|
| 2026.09.22 | ₩28,698 | ₩28,826 | ₩28,458 | ₩28,578 | -0.42% | 1.1만 |
|---|
| 2026.09.21 | ₩28,658 | ₩29,031 | ₩28,431 | ₩28,538 | -0.42% | 1.5만 |
|---|
| 2026.09.18 | ₩28,845 | ₩28,865 | ₩28,538 | ₩28,624 | -0.76% | 1.4만 |
|---|
| 2026.09.17 | ₩28,885 | ₩28,965 | ₩28,538 | ₩28,911 | +0.09% | 2.6만 |
|---|
| 2026.09.16 | ₩28,311 | ₩28,838 | ₩28,311 | ₩28,818 | +1.79% | 3.7만 |
|---|
| 2026.09.15 | ₩28,564 | ₩28,698 | ₩27,977 | ₩28,538 | -0.09% | 9.8만 |
|---|
| 2026.09.14 | ₩28,471 | ₩28,830 | ₩28,444 | ₩28,631 | +0.56% | 1.6만 |
|---|
| 2026.09.11 | ₩28,658 | ₩28,911 | ₩28,551 | ₩28,744 | +0.30% | 3.3만 |
|---|
| 2026.09.10 | ₩28,671 | ₩28,858 | ₩28,191 | ₩28,638 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩28,951 | ₩28,965 | ₩28,631 | ₩28,644 | -1.06% | 1.5만 |
|---|
| 2026.09.08 | ₩28,885 | ₩29,018 | ₩28,858 | ₩28,951 | +0.23% | 9.4천 |
|---|
| 2026.09.04 | ₩28,831 | ₩29,031 | ₩28,805 | ₩29,018 | +0.65% | 2만 |
|---|
| 2026.09.03 | ₩28,845 | ₩29,072 | ₩28,778 | ₩28,951 | +0.37% | 1.7만 |
|---|
| 2026.09.02 | ₩28,911 | ₩29,152 | ₩28,831 | ₩28,898 | -0.05% | 2.4만 |
|---|
| 2026.09.01 | ₩29,352 | ₩29,732 | ₩28,751 | ₩28,831 | -1.77% | 2.7만 |
|---|
| 2026.08.31 | ₩29,952 | ₩30,113 | ₩29,766 | ₩30,113 | +0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩30,246 | ₩30,246 | ₩29,912 | ₩30,033 | -0.71% | 1.6만 |
|---|
| 2026.08.27 | ₩30,300 | ₩30,366 | ₩30,073 | ₩30,239 | -0.20% | 6.6천 |
|---|
| 2026.08.26 | ₩30,179 | ₩30,366 | ₩29,952 | ₩30,366 | +0.62% | 7.9천 |
|---|
| 2026.08.25 | ₩30,246 | ₩30,333 | ₩29,979 | ₩30,233 | -0.04% | 2.4만 |
|---|
| 2026.08.24 | ₩30,166 | ₩30,333 | ₩29,912 | ₩29,966 | -0.66% | 2.2만 |
|---|
| 2026.08.21 | ₩30,353 | ₩30,607 | ₩30,033 | ₩30,166 | -0.62% | 1.5만 |
|---|
| 2026.08.20 | ₩30,473 | ₩30,500 | ₩30,213 | ₩30,420 | -0.18% | 2.8만 |
|---|
| 2026.08.19 | ₩30,313 | ₩30,553 | ₩29,912 | ₩30,526 | +0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩30,139 | ₩30,300 | ₩29,879 | ₩30,153 | +0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩30,593 | ₩30,767 | ₩30,093 | ₩30,273 | -1.05% | 3.1만 |
|---|
| 2026.08.14 | ₩30,139 | ₩30,700 | ₩30,099 | ₩30,566 | +1.42% | 2.2만 |
|---|
| 2026.08.13 | ₩30,233 | ₩30,366 | ₩30,046 | ₩30,099 | -0.44% | 1.6만 |
|---|
| 2026.08.12 | ₩30,259 | ₩30,420 | ₩30,179 | ₩30,193 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩30,179 | ₩30,473 | ₩30,179 | ₩30,246 | +0.22% | 1.3만 |
|---|
| 2026.08.10 | ₩30,540 | ₩30,700 | ₩30,086 | ₩30,366 | -0.57% | 1.7만 |
|---|
| 2026.08.07 | ₩30,393 | ₩30,500 | ₩30,219 | ₩30,440 | +0.15% | 1.5만 |
|---|
| 2026.08.06 | ₩30,540 | ₩30,720 | ₩30,219 | ₩30,486 | -0.17% | 1.1만 |
|---|
| 2026.08.05 | ₩30,873 | ₩30,873 | ₩30,486 | ₩30,633 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩30,873 | ₩30,967 | ₩30,500 | ₩30,767 | -0.35% | 2.5만 |
|---|
| 2026.08.03 | ₩30,727 | ₩30,900 | ₩30,500 | ₩30,807 | +0.26% | 5.9천 |
|---|
| 2026.07.31 | ₩30,513 | ₩30,793 | ₩30,420 | ₩30,566 | +0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩30,566 | ₩30,673 | ₩30,380 | ₩30,673 | +0.35% | 1.7만 |
|---|
| 2026.07.29 | ₩30,593 | ₩30,647 | ₩30,380 | ₩30,580 | -0.04% | 6.1천 |
|---|
| 2026.07.28 | ₩30,673 | ₩30,807 | ₩30,500 | ₩30,566 | -0.35% | 6.7천 |
|---|
| 2026.07.27 | ₩30,727 | ₩30,740 | ₩30,473 | ₩30,540 | -0.61% | 7.4천 |
|---|
| 2026.07.24 | ₩30,473 | ₩30,660 | ₩30,473 | ₩30,566 | +0.31% | 1.4만 |
|---|
| 2026.07.23 | ₩30,633 | ₩30,767 | ₩30,340 | ₩30,466 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩30,847 | ₩30,873 | ₩30,633 | ₩30,800 | -0.15% | 1.2만 |
|---|
| 2026.07.21 | ₩30,753 | ₩31,034 | ₩30,647 | ₩30,820 | +0.22% | 1.5만 |
|---|
| 2026.07.20 | ₩30,980 | ₩31,114 | ₩30,500 | ₩30,873 | -0.34% | 7.8만 |
|---|
| 2026.07.17 | ₩30,767 | ₩30,980 | ₩30,633 | ₩30,967 | +0.65% | 1.5만 |
|---|
| 2026.07.16 | ₩30,727 | ₩30,873 | ₩30,633 | ₩30,767 | +0.13% | 7.4천 |
|---|
| 2026.07.15 | ₩30,833 | ₩31,221 | ₩30,566 | ₩30,807 | -0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩30,740 | ₩31,114 | ₩30,647 | ₩30,820 | +0.26% | 1.5만 |
|---|
| 2026.07.13 | ₩30,753 | ₩31,180 | ₩30,753 | ₩30,807 | +0.17% | 6.7천 |
|---|
| 2026.07.10 | ₩31,034 | ₩31,307 | ₩30,780 | ₩30,833 | -0.65% | 9.5천 |
|---|
| 2026.07.09 | ₩31,287 | ₩31,301 | ₩31,074 | ₩31,114 | -0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩31,554 | ₩31,648 | ₩31,274 | ₩31,367 | -0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩31,981 | ₩31,981 | ₩31,568 | ₩31,621 | -1.13% | 5.5천 |
|---|
| 2026.07.06 | ₩31,768 | ₩32,008 | ₩31,501 | ₩31,661 | -0.34% | 2.1만 |
|---|
| 2026.07.02 | ₩31,634 | ₩31,701 | ₩31,447 | ₩31,661 | +0.08% | 6.1천 |
|---|
| 2026.07.01 | ₩31,394 | ₩31,688 | ₩31,074 | ₩31,688 | +0.94% | 1.6만 |
|---|
| 2026.06.30 | ₩31,287 | ₩31,474 | ₩30,820 | ₩31,247 | -0.13% | 13.9만 |
|---|
| 2026.06.29 | ₩31,087 | ₩31,487 | ₩30,793 | ₩31,407 | +1.03% | 1.6만 |
|---|
| 2026.06.26 | ₩31,154 | ₩31,381 | ₩30,773 | ₩31,147 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩30,980 | ₩31,367 | ₩30,813 | ₩31,327 | +1.12% | 3.7만 |
|---|
| 2026.06.24 | ₩30,753 | ₩31,020 | ₩30,707 | ₩30,873 | +0.39% | 1.4만 |
|---|
| 2026.06.23 | ₩30,540 | ₩30,727 | ₩30,273 | ₩30,540 | 0.00% | 5.6만 |
|---|
| 2026.06.22 | ₩30,366 | ₩30,580 | ₩30,119 | ₩30,446 | +0.26% | 3.5만 |
|---|
| 2026.06.18 | ₩30,340 | ₩30,580 | ₩29,979 | ₩30,580 | +0.79% | 22.2만 |
|---|
| 2026.06.17 | ₩30,500 | ₩30,740 | ₩30,166 | ₩30,486 | -0.04% | 5.1만 |
|---|
| 2026.06.16 | ₩30,860 | ₩30,860 | ₩30,433 | ₩30,607 | -0.82% | 2.6만 |
|---|
| 2026.06.15 | ₩30,540 | ₩31,127 | ₩30,340 | ₩30,673 | +0.44% | 2.4만 |
|---|
| 2026.06.12 | ₩30,126 | ₩30,486 | ₩29,926 | ₩30,340 | +0.71% | 4.4만 |
|---|
| 2026.06.11 | ₩30,086 | ₩30,246 | ₩30,033 | ₩30,206 | +0.40% | 8.5천 |
|---|
| 2026.06.10 | ₩30,313 | ₩30,593 | ₩30,059 | ₩30,099 | -0.70% | 3.5만 |
|---|
| 2026.06.09 | ₩30,086 | ₩30,460 | ₩30,086 | ₩30,460 | +1.24% | 2.6만 |
|---|
| 2026.06.08 | ₩30,366 | ₩30,366 | ₩30,006 | ₩30,179 | -0.62% | 1.5만 |
|---|
| 2026.06.05 | ₩30,900 | ₩31,221 | ₩29,819 | ₩30,340 | -1.81% | 3.4만 |
|---|
| 2026.06.04 | ₩30,914 | ₩31,314 | ₩30,900 | ₩31,034 | +0.39% | 7.2천 |
|---|
| 2026.06.03 | ₩31,407 | ₩31,407 | ₩30,900 | ₩30,954 | -1.44% | 5.7만 |
|---|
| 2026.06.02 | ₩31,528 | ₩31,754 | ₩31,301 | ₩31,581 | +0.17% | 1.7만 |
|---|
| 2026.06.01 | ₩31,447 | ₩31,821 | ₩31,447 | ₩31,634 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩32,008 | ₩32,222 | ₩31,915 | ₩32,048 | +0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩32,115 | ₩32,142 | ₩31,995 | ₩32,101 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩32,008 | ₩32,168 | ₩31,901 | ₩32,008 | 0.00% | 7.8천 |
|---|
| 2026.05.26 | ₩31,995 | ₩32,155 | ₩31,981 | ₩32,075 | +0.25% | 8.1천 |
|---|
| 2026.05.22 | ₩31,968 | ₩32,035 | ₩31,881 | ₩31,995 | +0.08% | 8.5천 |
|---|
| 2026.05.21 | ₩32,035 | ₩32,035 | ₩31,728 | ₩32,021 | -0.04% | 1.8만 |
|---|
| 2026.05.20 | ₩32,101 | ₩32,268 | ₩31,995 | ₩32,235 | +0.42% | 5.5천 |
|---|
| 2026.05.19 | ₩32,235 | ₩32,262 | ₩31,929 | ₩32,142 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩32,595 | ₩32,595 | ₩32,315 | ₩32,362 | -0.72% | 9.7천 |
|---|
| 2026.05.15 | ₩32,542 | ₩32,582 | ₩32,384 | ₩32,502 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩32,756 | ₩32,862 | ₩32,609 | ₩32,655 | -0.31% | 5.1천 |
|---|
| 2026.05.13 | ₩32,809 | ₩32,929 | ₩32,789 | ₩32,836 | +0.08% | 2.6천 |
|---|
| 2026.05.12 | ₩32,956 | ₩32,956 | ₩32,756 | ₩32,769 | -0.57% | 6.5천 |
|---|
| 2026.05.11 | ₩32,889 | ₩32,889 | ₩32,702 | ₩32,889 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩32,876 | ₩32,876 | ₩32,715 | ₩32,836 | -0.12% | 7.7만 |
|---|
| 2026.05.07 | ₩33,009 | ₩33,243 | ₩32,822 | ₩32,822 | -0.57% | 5.3만 |
|---|
| 2026.05.06 | ₩33,316 | ₩33,490 | ₩33,036 | ₩33,036 | -0.84% | 2만 |
|---|
| 2026.05.05 | ₩33,243 | ₩33,436 | ₩33,116 | ₩33,236 | -0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩33,450 | ₩33,450 | ₩32,902 | ₩33,423 | -0.08% | 1.2만 |
|---|
| 2026.05.01 | ₩33,196 | ₩33,370 | ₩32,902 | ₩33,329 | +0.40% | 5.4천 |
|---|
| 2026.04.30 | ₩33,116 | ₩33,370 | ₩33,116 | ₩33,303 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩33,223 | ₩33,236 | ₩32,929 | ₩33,036 | -0.56% | 5.3천 |
|---|
| 2026.04.28 | ₩33,263 | ₩33,370 | ₩33,022 | ₩33,123 | -0.42% | 3.9천 |
|---|
| 2026.04.27 | ₩33,316 | ₩33,476 | ₩33,263 | ₩33,263 | -0.16% | 5.6만 |
|---|
| 2026.04.24 | ₩33,490 | ₩33,490 | ₩33,203 | ₩33,203 | -0.86% | 6천 |
|---|
| 2026.04.23 | ₩33,436 | ₩33,636 | ₩33,303 | ₩33,370 | -0.20% | 10.5만 |
|---|
| 2026.04.22 | ₩33,543 | ₩33,717 | ₩33,436 | ₩33,436 | -0.32% | 8.1천 |
|---|
| 2026.04.21 | ₩33,650 | ₩33,650 | ₩33,410 | ₩33,423 | -0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩33,516 | ₩33,757 | ₩33,436 | ₩33,583 | +0.20% | 7.3천 |
|---|
| 2026.04.17 | ₩33,690 | ₩33,757 | ₩33,516 | ₩33,556 | -0.40% | 5.4천 |
|---|
| 2026.04.16 | ₩33,623 | ₩33,636 | ₩33,450 | ₩33,490 | -0.40% | 7.6천 |
|---|
| 2026.04.15 | ₩33,650 | ₩33,770 | ₩33,436 | ₩33,543 | -0.32% | 1.3만 |
|---|
| 2026.04.14 | ₩33,490 | ₩33,636 | ₩33,410 | ₩33,516 | +0.08% | 7.6천 |
|---|
| 2026.04.13 | ₩33,450 | ₩33,556 | ₩33,356 | ₩33,383 | -0.20% | 2만 |
|---|
| 2026.04.10 | ₩33,463 | ₩33,503 | ₩33,329 | ₩33,396 | -0.20% | 7.9천 |
|---|
| 2026.04.09 | ₩33,303 | ₩33,463 | ₩33,289 | ₩33,303 | 0.00% | 9.5천 |
|---|
| 2026.04.08 | ₩33,289 | ₩33,583 | ₩33,209 | ₩33,289 | 0.00% | 1.2만 |
|---|
| 2026.04.07 | ₩33,276 | ₩33,370 | ₩33,103 | ₩33,289 | +0.04% | 1.7만 |
|---|
| 2026.04.06 | ₩33,196 | ₩33,370 | ₩33,196 | ₩33,329 | +0.40% | 8.1천 |
|---|
| 2026.04.02 | ₩33,103 | ₩33,463 | ₩33,049 | ₩33,236 | +0.40% | 3.3만 |
|---|
| 2026.04.01 | ₩33,183 | ₩33,236 | ₩32,682 | ₩33,129 | -0.16% | 1.7만 |
|---|
| 2026.03.31 | ₩32,809 | ₩33,343 | ₩32,582 | ₩33,343 | +1.63% | 34.5만 |
|---|
| 2026.03.30 | ₩32,582 | ₩33,009 | ₩32,515 | ₩32,796 | +0.66% | 4만 |
|---|
| 2026.03.27 | ₩32,502 | ₩32,635 | ₩32,168 | ₩32,533 | +0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩32,662 | ₩32,902 | ₩32,262 | ₩32,595 | -0.20% | 3.1만 |
|---|
| 2026.03.25 | ₩32,702 | ₩32,956 | ₩32,569 | ₩32,769 | +0.20% | 2.9만 |
|---|
| 2026.03.24 | ₩32,422 | ₩33,022 | ₩32,021 | ₩32,542 | +0.37% | 3.8만 |
|---|
| 2026.03.23 | ₩32,115 | ₩32,475 | ₩32,048 | ₩32,435 | +1.00% | 2만 |
|---|
| 2026.03.20 | ₩31,861 | ₩32,235 | ₩31,581 | ₩32,115 | +0.80% | 4만 |
|---|
| 2026.03.19 | ₩31,794 | ₩32,115 | ₩31,794 | ₩31,969 | +0.55% | 1만 |
|---|
| 2026.03.18 | ₩32,048 | ₩32,101 | ₩31,781 | ₩31,981 | -0.21% | 1만 |
|---|
| 2026.03.17 | ₩32,061 | ₩32,222 | ₩31,861 | ₩32,008 | -0.17% | 1.2만 |
|---|
| 2026.03.16 | ₩31,968 | ₩32,115 | ₩31,688 | ₩31,928 | -0.13% | 1.8만 |
|---|
| 2026.03.13 | ₩32,195 | ₩32,195 | ₩31,674 | ₩31,915 | -0.87% | 1.9만 |
|---|
| 2026.03.12 | ₩32,569 | ₩32,689 | ₩31,835 | ₩32,075 | -1.52% | 9.9만 |
|---|
| 2026.03.11 | ₩32,996 | ₩32,996 | ₩32,569 | ₩32,569 | -1.29% | 7.3만 |
|---|
| 2026.03.10 | ₩32,889 | ₩33,022 | ₩32,715 | ₩32,976 | +0.26% | 6.7천 |
|---|
| 2026.03.09 | ₩32,822 | ₩32,996 | ₩32,582 | ₩32,876 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩32,942 | ₩32,942 | ₩32,769 | ₩32,809 | -0.41% | 1.3만 |
|---|
| 2026.03.05 | ₩32,969 | ₩32,982 | ₩32,836 | ₩32,956 | -0.04% | 7.1천 |
|---|
| 2026.03.04 | ₩32,822 | ₩33,013 | ₩32,796 | ₩32,889 | +0.20% | 5.1천 |
|---|
| 2026.03.03 | ₩32,675 | ₩32,876 | ₩32,555 | ₩32,796 | +0.37% | 2.7만 |
|---|
| 2026.03.02 | ₩32,595 | ₩32,889 | ₩32,595 | ₩32,719 | +0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩32,889 | ₩32,900 | ₩32,262 | ₩32,649 | -0.73% | 6.8만 |
|---|
| 2026.02.26 | ₩33,423 | ₩33,436 | ₩33,316 | ₩33,410 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩33,276 | ₩33,436 | ₩33,263 | ₩33,370 | +0.28% | 1.4만 |
|---|
| 2026.02.24 | ₩33,236 | ₩33,276 | ₩33,156 | ₩33,276 | +0.12% | 8.7천 |
|---|
| 2026.02.23 | ₩33,370 | ₩33,463 | ₩33,143 | ₩33,143 | -0.68% | 1.5만 |
|---|
| 2026.02.20 | ₩33,450 | ₩33,570 | ₩33,303 | ₩33,343 | -0.32% | 1.7만 |
|---|
| 2026.02.19 | ₩33,476 | ₩33,616 | ₩33,303 | ₩33,303 | -0.52% | 1.1만 |
|---|
| 2026.02.18 | ₩33,636 | ₩33,743 | ₩33,476 | ₩33,476 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩33,650 | ₩33,690 | ₩33,516 | ₩33,583 | -0.20% | 2.2만 |
|---|
| 2026.02.13 | ₩33,450 | ₩33,650 | ₩33,370 | ₩33,503 | +0.16% | 1.2만 |
|---|
| 2026.02.12 | ₩33,650 | ₩33,650 | ₩33,436 | ₩33,436 | -0.63% | 6.7천 |
|---|
| 2026.02.11 | ₩33,530 | ₩33,623 | ₩33,410 | ₩33,596 | +0.20% | 7.9천 |
|---|
| 2026.02.10 | ₩33,396 | ₩33,570 | ₩33,396 | ₩33,503 | +0.32% | 9.1천 |
|---|
| 2026.02.09 | ₩33,476 | ₩33,542 | ₩33,329 | ₩33,503 | +0.08% | 5.9천 |
|---|
| 2026.02.06 | ₩33,410 | ₩33,503 | ₩33,156 | ₩33,209 | -0.60% | 1만 |
|---|
| 2026.02.05 | ₩33,570 | ₩33,570 | ₩33,169 | ₩33,169 | -1.19% | 9.4천 |
|---|
| 2026.02.04 | ₩33,530 | ₩33,623 | ₩33,410 | ₩33,436 | -0.28% | 4.6천 |
|---|
| 2026.02.03 | ₩33,823 | ₩33,823 | ₩33,423 | ₩33,463 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩33,717 | ₩33,863 | ₩33,717 | ₩33,730 | +0.04% | 7천 |
|---|
| 2026.01.30 | ₩33,690 | ₩33,777 | ₩33,663 | ₩33,676 | -0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩33,837 | ₩33,903 | ₩33,676 | ₩33,743 | -0.28% | 1.1만 |
|---|
| 2026.01.28 | ₩33,890 | ₩33,890 | ₩33,690 | ₩33,730 | -0.47% | 1만 |
|---|
| 2026.01.27 | ₩33,810 | ₩33,903 | ₩33,730 | ₩33,890 | +0.24% | 1.9만 |
|---|
| 2026.01.26 | ₩33,863 | ₩33,890 | ₩33,651 | ₩33,703 | -0.47% | 1.4만 |
|---|
| 2026.01.23 | ₩33,743 | ₩33,917 | ₩33,550 | ₩33,810 | +0.20% | 1.3만 |
|---|
| 2026.01.22 | ₩33,610 | ₩33,743 | ₩33,483 | ₩33,690 | +0.24% | 1.5만 |
|---|
| 2026.01.21 | ₩33,450 | ₩33,610 | ₩33,329 | ₩33,610 | +0.48% | 7.8천 |
|---|
| 2026.01.20 | ₩33,343 | ₩33,436 | ₩33,156 | ₩33,436 | +0.28% | 2.1만 |
|---|
| 2026.01.16 | ₩33,463 | ₩33,650 | ₩33,410 | ₩33,450 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,476 | ₩33,624 | ₩33,436 | ₩33,570 | +0.28% | 1만 |
|---|
| 2026.01.14 | ₩33,356 | ₩33,503 | ₩33,299 | ₩33,410 | +0.16% | 9.1천 |
|---|
| 2026.01.13 | ₩33,490 | ₩33,567 | ₩33,343 | ₩33,423 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩33,370 | ₩33,490 | ₩33,339 | ₩33,423 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩33,383 | ₩33,636 | ₩33,276 | ₩33,396 | +0.04% | 8.6천 |
|---|
| 2026.01.08 | ₩33,450 | ₩33,503 | ₩33,316 | ₩33,329 | -0.36% | 1.4만 |
|---|
| 2026.01.07 | ₩33,663 | ₩33,663 | ₩33,276 | ₩33,436 | -0.67% | 1.3만 |
|---|
| 2026.01.06 | ₩33,650 | ₩33,650 | ₩33,356 | ₩33,463 | -0.56% | 1.4만 |
|---|
| 2026.01.05 | ₩33,543 | ₩33,783 | ₩33,536 | ₩33,703 | +0.48% | 1.9만 |
|---|
| 2026.01.02 | ₩33,276 | ₩33,650 | ₩33,276 | ₩33,610 | +1.00% | 3만 |
|---|
| 2025.12.31 | ₩33,223 | ₩33,236 | ₩33,022 | ₩33,169 | -0.16% | 30.7만 |
|---|
| 2025.12.30 | ₩33,036 | ₩33,209 | ₩33,036 | ₩33,209 | +0.53% | 9.4만 |
|---|
| 2025.12.29 | ₩33,116 | ₩33,396 | ₩33,063 | ₩33,116 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩33,316 | ₩33,423 | ₩33,103 | ₩33,209 | -0.32% | 1.4만 |
|---|
| 2025.12.24 | ₩33,116 | ₩33,396 | ₩32,996 | ₩33,089 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩33,276 | ₩33,355 | ₩33,036 | ₩33,076 | -0.60% | 1.7만 |
|---|
| 2025.12.22 | ₩33,116 | ₩33,410 | ₩32,969 | ₩33,143 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩33,129 | ₩33,329 | ₩33,036 | ₩33,103 | -0.08% | 2.6만 |
|---|
| 2025.12.18 | ₩33,116 | ₩33,507 | ₩33,103 | ₩33,289 | +0.52% | 1.7만 |
|---|
| 2025.12.17 | ₩33,169 | ₩33,236 | ₩32,982 | ₩33,183 | +0.04% | 2.3만 |
|---|
| 2025.12.16 | ₩33,049 | ₩33,241 | ₩32,956 | ₩33,169 | +0.36% | 1.8만 |
|---|
| 2025.12.15 | ₩33,263 | ₩33,329 | ₩32,969 | ₩33,036 | -0.68% | 1.7만 |
|---|
| 2025.12.12 | ₩33,169 | ₩33,329 | ₩32,956 | ₩33,196 | +0.08% | 1.8만 |
|---|
| 2025.12.11 | ₩33,356 | ₩33,530 | ₩33,089 | ₩33,263 | -0.28% | 3.3만 |
|---|
| 2025.12.10 | ₩33,423 | ₩33,650 | ₩33,289 | ₩33,289 | -0.40% | 1.6만 |
|---|
| 2025.12.09 | ₩33,516 | ₩33,623 | ₩33,410 | ₩33,476 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩33,570 | ₩33,783 | ₩33,383 | ₩33,476 | -0.28% | 1.7만 |
|---|
| 2025.12.05 | ₩33,636 | ₩33,810 | ₩33,436 | ₩33,556 | -0.24% | 1.4만 |
|---|
| 2025.12.04 | ₩33,823 | ₩33,837 | ₩33,383 | ₩33,683 | -0.41% | 1.9만 |
|---|
| 2025.12.03 | ₩33,797 | ₩33,877 | ₩33,388 | ₩33,703 | -0.28% | 1.2만 |
|---|
| 2025.12.02 | ₩33,943 | ₩33,943 | ₩33,703 | ₩33,717 | -0.67% | 9.5천 |
|---|
| 2025.12.01 | ₩33,983 | ₩33,983 | ₩33,783 | ₩33,863 | -0.35% | 6.2천 |
|---|
| 2025.11.28 | ₩34,544 | ₩34,544 | ₩34,317 | ₩34,317 | -0.66% | 6.2천 |
|---|
| 2025.11.26 | ₩34,597 | ₩34,597 | ₩34,277 | ₩34,331 | -0.77% | 5.9천 |
|---|
| 2025.11.25 | ₩34,451 | ₩34,584 | ₩34,210 | ₩34,491 | +0.12% | 1.9만 |
|---|
| 2025.11.24 | ₩34,344 | ₩34,437 | ₩34,190 | ₩34,384 | +0.12% | 3.6천 |
|---|
| 2025.11.21 | ₩34,210 | ₩34,264 | ₩34,090 | ₩34,210 | 0.00% | 7.8천 |
|---|
| 2025.11.20 | ₩34,517 | ₩34,517 | ₩34,170 | ₩34,197 | -0.93% | 3.3만 |
|---|
| 2025.11.19 | ₩34,464 | ₩34,610 | ₩34,304 | ₩34,464 | 0.00% | 5.2천 |
|---|
| 2025.11.18 | ₩34,424 | ₩34,531 | ₩34,224 | ₩34,464 | +0.12% | 9.3천 |
|---|
| 2025.11.17 | ₩34,504 | ₩34,504 | ₩34,277 | ₩34,277 | -0.66% | 7.2천 |
|---|
| 2025.11.14 | ₩34,371 | ₩34,531 | ₩34,144 | ₩34,371 | 0.00% | 5.8천 |
|---|
| 2025.11.13 | ₩34,544 | ₩34,568 | ₩34,277 | ₩34,371 | -0.50% | 1.1만 |
|---|
| 2025.11.12 | ₩34,571 | ₩34,571 | ₩34,384 | ₩34,437 | -0.39% | 3.4천 |
|---|
| 2025.11.11 | ₩34,571 | ₩34,691 | ₩34,477 | ₩34,477 | -0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩34,464 | ₩34,571 | ₩34,357 | ₩34,437 | -0.08% | 7천 |
|---|
| 2025.11.07 | ₩34,504 | ₩34,544 | ₩34,170 | ₩34,304 | -0.58% | 2만 |
|---|
| 2025.11.06 | ₩34,477 | ₩34,477 | ₩34,184 | ₩34,397 | -0.23% | 8.9천 |
|---|
| 2025.11.05 | ₩34,304 | ₩34,464 | ₩34,277 | ₩34,344 | +0.12% | 5.5천 |
|---|
| 2025.11.04 | ₩34,197 | ₩34,295 | ₩34,117 | ₩34,210 | +0.04% | 9.3천 |
|---|
| 2025.11.03 | ₩34,477 | ₩34,477 | ₩34,157 | ₩34,197 | -0.81% | 6.8천 |
|---|
| 2025.10.31 | ₩34,504 | ₩34,504 | ₩34,210 | ₩34,331 | -0.50% | 2.1만 |
|---|
| 2025.10.30 | ₩34,531 | ₩34,531 | ₩34,344 | ₩34,464 | -0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩34,664 | ₩34,684 | ₩34,411 | ₩34,437 | -0.65% | 6.9천 |
|---|
| 2025.10.28 | ₩34,664 | ₩34,744 | ₩34,397 | ₩34,517 | -0.42% | 7.1천 |
|---|
| 2025.10.27 | ₩34,597 | ₩34,704 | ₩34,477 | ₩34,551 | -0.14% | 6천 |
|---|
| 2025.10.24 | ₩34,557 | ₩34,597 | ₩34,397 | ₩34,451 | -0.31% | 4.3천 |
|---|
| 2025.10.23 | ₩34,624 | ₩34,658 | ₩34,317 | ₩34,411 | -0.62% | 8.8천 |
|---|
| 2025.10.22 | ₩34,678 | ₩34,731 | ₩34,344 | ₩34,504 | -0.50% | 6.2만 |
|---|
| 2025.10.21 | ₩34,664 | ₩34,731 | ₩34,451 | ₩34,597 | -0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩34,571 | ₩34,771 | ₩34,437 | ₩34,544 | -0.08% | 5.4천 |
|---|
| 2025.10.17 | ₩34,557 | ₩34,557 | ₩34,344 | ₩34,371 | -0.54% | 3.4천 |
|---|
| 2025.10.16 | ₩34,664 | ₩34,704 | ₩34,397 | ₩34,463 | -0.58% | 1.1만 |
|---|
| 2025.10.15 | ₩34,664 | ₩34,838 | ₩34,504 | ₩34,504 | -0.46% | 6.8천 |
|---|
| 2025.10.14 | ₩34,584 | ₩34,704 | ₩34,451 | ₩34,464 | -0.35% | 6천 |
|---|
| 2025.10.13 | ₩34,638 | ₩34,638 | ₩34,431 | ₩34,464 | -0.50% | 2.6천 |
|---|
| 2025.10.10 | ₩34,731 | ₩34,811 | ₩34,411 | ₩34,544 | -0.54% | 1.2만 |
|---|