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 | ₩27,140 | ₩27,487 | ₩26,886 | ₩27,400 | +0.96% | 2.7만 |
| 2026.10.08 | ₩27,580 | ₩27,593 | ₩27,113 | ₩27,266 | -1.14% | 1.6만 |
| 2026.10.07 | ₩27,727 | ₩27,753 | ₩27,233 | ₩27,753 | +0.10% | 2.3만 |
| 2026.10.06 | ₩27,580 | ₩27,918 | ₩27,480 | ₩27,807 | +0.82% | 2.1만 |
| 2026.10.05 | ₩27,660 | ₩27,740 | ₩27,273 | ₩27,620 | -0.14% | 2.3만 |
| 2026.10.02 | ₩27,553 | ₩28,020 | ₩27,193 | ₩27,727 | +0.63% | 3.4만 |
| 2026.10.01 | ₩26,886 | ₩27,847 | ₩26,499 | ₩27,653 | +2.85% | 3.3만 |
| 2026.09.30 | ₩27,126 | ₩27,407 | ₩26,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,953 |
| -0.64% |
| 9만 |
| 2026.09.29 | ₩27,260 | ₩27,326 | ₩26,713 | ₩26,886 | -1.37% | 2.5만 |
|---|
| 2026.09.28 | ₩27,673 | ₩27,994 | ₩27,113 | ₩27,380 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩27,927 | ₩28,306 | ₩27,500 | ₩27,760 | -0.60% | 1.2만 |
|---|
| 2026.09.24 | ₩27,954 | ₩28,280 | ₩27,767 | ₩27,914 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩28,527 | ₩28,687 | ₩28,020 | ₩28,167 | -1.26% | 8.3천 |
|---|
| 2026.09.22 | ₩28,687 | ₩28,816 | ₩28,447 | ₩28,567 | -0.42% | 1.1만 |
|---|
| 2026.09.21 | ₩28,647 | ₩29,021 | ₩28,421 | ₩28,527 | -0.42% | 1.5만 |
|---|
| 2026.09.18 | ₩28,834 | ₩28,854 | ₩28,527 | ₩28,614 | -0.76% | 1.4만 |
|---|
| 2026.09.17 | ₩28,874 | ₩28,954 | ₩28,527 | ₩28,901 | +0.09% | 2.6만 |
|---|
| 2026.09.16 | ₩28,301 | ₩28,828 | ₩28,301 | ₩28,808 | +1.79% | 3.7만 |
|---|
| 2026.09.15 | ₩28,554 | ₩28,687 | ₩27,967 | ₩28,527 | -0.09% | 9.8만 |
|---|
| 2026.09.14 | ₩28,461 | ₩28,820 | ₩28,434 | ₩28,621 | +0.56% | 1.6만 |
|---|
| 2026.09.11 | ₩28,647 | ₩28,901 | ₩28,541 | ₩28,734 | +0.30% | 3.3만 |
|---|
| 2026.09.10 | ₩28,661 | ₩28,848 | ₩28,180 | ₩28,627 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩28,941 | ₩28,954 | ₩28,621 | ₩28,634 | -1.06% | 1.5만 |
|---|
| 2026.09.08 | ₩28,874 | ₩29,008 | ₩28,848 | ₩28,941 | +0.23% | 9.4천 |
|---|
| 2026.09.04 | ₩28,821 | ₩29,021 | ₩28,794 | ₩29,008 | +0.65% | 2만 |
|---|
| 2026.09.03 | ₩28,834 | ₩29,061 | ₩28,768 | ₩28,941 | +0.37% | 1.7만 |
|---|
| 2026.09.02 | ₩28,901 | ₩29,141 | ₩28,821 | ₩28,888 | -0.05% | 2.4만 |
|---|
| 2026.09.01 | ₩29,341 | ₩29,722 | ₩28,741 | ₩28,821 | -1.77% | 2.7만 |
|---|
| 2026.08.31 | ₩29,942 | ₩30,102 | ₩29,755 | ₩30,102 | +0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩30,235 | ₩30,235 | ₩29,902 | ₩30,022 | -0.71% | 1.6만 |
|---|
| 2026.08.27 | ₩30,289 | ₩30,355 | ₩30,062 | ₩30,229 | -0.20% | 6.6천 |
|---|
| 2026.08.26 | ₩30,169 | ₩30,355 | ₩29,942 | ₩30,355 | +0.62% | 7.9천 |
|---|
| 2026.08.25 | ₩30,235 | ₩30,322 | ₩29,968 | ₩30,222 | -0.04% | 2.4만 |
|---|
| 2026.08.24 | ₩30,155 | ₩30,322 | ₩29,902 | ₩29,955 | -0.66% | 2.2만 |
|---|
| 2026.08.21 | ₩30,342 | ₩30,595 | ₩30,022 | ₩30,155 | -0.62% | 1.5만 |
|---|
| 2026.08.20 | ₩30,462 | ₩30,489 | ₩30,202 | ₩30,409 | -0.18% | 2.8만 |
|---|
| 2026.08.19 | ₩30,302 | ₩30,542 | ₩29,902 | ₩30,515 | +0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩30,128 | ₩30,289 | ₩29,868 | ₩30,142 | +0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩30,582 | ₩30,756 | ₩30,082 | ₩30,262 | -1.05% | 3.1만 |
|---|
| 2026.08.14 | ₩30,128 | ₩30,689 | ₩30,088 | ₩30,555 | +1.42% | 2.2만 |
|---|
| 2026.08.13 | ₩30,222 | ₩30,355 | ₩30,035 | ₩30,088 | -0.44% | 1.6만 |
|---|
| 2026.08.12 | ₩30,249 | ₩30,409 | ₩30,169 | ₩30,182 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩30,169 | ₩30,462 | ₩30,169 | ₩30,235 | +0.22% | 1.3만 |
|---|
| 2026.08.10 | ₩30,529 | ₩30,689 | ₩30,075 | ₩30,355 | -0.57% | 1.7만 |
|---|
| 2026.08.07 | ₩30,382 | ₩30,489 | ₩30,209 | ₩30,429 | +0.15% | 1.5만 |
|---|
| 2026.08.06 | ₩30,529 | ₩30,709 | ₩30,209 | ₩30,475 | -0.17% | 1.1만 |
|---|
| 2026.08.05 | ₩30,862 | ₩30,862 | ₩30,475 | ₩30,622 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩30,862 | ₩30,956 | ₩30,489 | ₩30,756 | -0.35% | 2.5만 |
|---|
| 2026.08.03 | ₩30,716 | ₩30,889 | ₩30,489 | ₩30,796 | +0.26% | 5.9천 |
|---|
| 2026.07.31 | ₩30,502 | ₩30,782 | ₩30,409 | ₩30,555 | +0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩30,555 | ₩30,662 | ₩30,369 | ₩30,662 | +0.35% | 1.7만 |
|---|
| 2026.07.29 | ₩30,582 | ₩30,636 | ₩30,369 | ₩30,569 | -0.04% | 6.1천 |
|---|
| 2026.07.28 | ₩30,662 | ₩30,796 | ₩30,489 | ₩30,555 | -0.35% | 6.7천 |
|---|
| 2026.07.27 | ₩30,716 | ₩30,729 | ₩30,462 | ₩30,529 | -0.61% | 7.4천 |
|---|
| 2026.07.24 | ₩30,462 | ₩30,649 | ₩30,462 | ₩30,555 | +0.31% | 1.4만 |
|---|
| 2026.07.23 | ₩30,622 | ₩30,756 | ₩30,329 | ₩30,455 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩30,836 | ₩30,862 | ₩30,622 | ₩30,789 | -0.15% | 1.2만 |
|---|
| 2026.07.21 | ₩30,742 | ₩31,022 | ₩30,636 | ₩30,809 | +0.22% | 1.5만 |
|---|
| 2026.07.20 | ₩30,969 | ₩31,103 | ₩30,489 | ₩30,862 | -0.34% | 7.8만 |
|---|
| 2026.07.17 | ₩30,756 | ₩30,969 | ₩30,622 | ₩30,956 | +0.65% | 1.5만 |
|---|
| 2026.07.16 | ₩30,716 | ₩30,862 | ₩30,622 | ₩30,756 | +0.13% | 7.4천 |
|---|
| 2026.07.15 | ₩30,822 | ₩31,209 | ₩30,555 | ₩30,796 | -0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩30,729 | ₩31,103 | ₩30,636 | ₩30,809 | +0.26% | 1.5만 |
|---|
| 2026.07.13 | ₩30,742 | ₩31,169 | ₩30,742 | ₩30,796 | +0.17% | 6.7천 |
|---|
| 2026.07.10 | ₩31,022 | ₩31,296 | ₩30,769 | ₩30,822 | -0.65% | 9.5천 |
|---|
| 2026.07.09 | ₩31,276 | ₩31,289 | ₩31,063 | ₩31,103 | -0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩31,543 | ₩31,636 | ₩31,263 | ₩31,356 | -0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩31,970 | ₩31,970 | ₩31,556 | ₩31,610 | -1.13% | 5.5천 |
|---|
| 2026.07.06 | ₩31,756 | ₩31,997 | ₩31,489 | ₩31,650 | -0.34% | 2.1만 |
|---|
| 2026.07.02 | ₩31,623 | ₩31,690 | ₩31,436 | ₩31,650 | +0.08% | 6.1천 |
|---|
| 2026.07.01 | ₩31,383 | ₩31,676 | ₩31,063 | ₩31,676 | +0.94% | 1.6만 |
|---|
| 2026.06.30 | ₩31,276 | ₩31,463 | ₩30,809 | ₩31,236 | -0.13% | 13.9만 |
|---|
| 2026.06.29 | ₩31,076 | ₩31,476 | ₩30,782 | ₩31,396 | +1.03% | 1.6만 |
|---|
| 2026.06.26 | ₩31,143 | ₩31,369 | ₩30,762 | ₩31,136 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩30,969 | ₩31,356 | ₩30,802 | ₩31,316 | +1.12% | 3.7만 |
|---|
| 2026.06.24 | ₩30,742 | ₩31,009 | ₩30,696 | ₩30,862 | +0.39% | 1.4만 |
|---|
| 2026.06.23 | ₩30,529 | ₩30,716 | ₩30,262 | ₩30,529 | 0.00% | 5.6만 |
|---|
| 2026.06.22 | ₩30,355 | ₩30,569 | ₩30,108 | ₩30,435 | +0.26% | 3.5만 |
|---|
| 2026.06.18 | ₩30,329 | ₩30,569 | ₩29,968 | ₩30,569 | +0.79% | 22.2만 |
|---|
| 2026.06.17 | ₩30,489 | ₩30,729 | ₩30,155 | ₩30,475 | -0.04% | 5.1만 |
|---|
| 2026.06.16 | ₩30,849 | ₩30,849 | ₩30,422 | ₩30,595 | -0.82% | 2.6만 |
|---|
| 2026.06.15 | ₩30,529 | ₩31,116 | ₩30,329 | ₩30,662 | +0.44% | 2.4만 |
|---|
| 2026.06.12 | ₩30,115 | ₩30,475 | ₩29,915 | ₩30,329 | +0.71% | 4.4만 |
|---|
| 2026.06.11 | ₩30,075 | ₩30,235 | ₩30,022 | ₩30,195 | +0.40% | 8.5천 |
|---|
| 2026.06.10 | ₩30,302 | ₩30,582 | ₩30,048 | ₩30,088 | -0.70% | 3.5만 |
|---|
| 2026.06.09 | ₩30,075 | ₩30,449 | ₩30,075 | ₩30,449 | +1.24% | 2.6만 |
|---|
| 2026.06.08 | ₩30,355 | ₩30,355 | ₩29,995 | ₩30,169 | -0.62% | 1.5만 |
|---|
| 2026.06.05 | ₩30,889 | ₩31,209 | ₩29,808 | ₩30,329 | -1.81% | 3.4만 |
|---|
| 2026.06.04 | ₩30,902 | ₩31,303 | ₩30,889 | ₩31,022 | +0.39% | 7.2천 |
|---|
| 2026.06.03 | ₩31,396 | ₩31,396 | ₩30,889 | ₩30,942 | -1.44% | 5.7만 |
|---|
| 2026.06.02 | ₩31,516 | ₩31,743 | ₩31,289 | ₩31,570 | +0.17% | 1.7만 |
|---|
| 2026.06.01 | ₩31,436 | ₩31,810 | ₩31,436 | ₩31,623 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩31,997 | ₩32,210 | ₩31,903 | ₩32,037 | +0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩32,103 | ₩32,130 | ₩31,983 | ₩32,090 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩31,997 | ₩32,157 | ₩31,890 | ₩31,997 | 0.00% | 7.8천 |
|---|
| 2026.05.26 | ₩31,983 | ₩32,143 | ₩31,970 | ₩32,063 | +0.25% | 8.1천 |
|---|
| 2026.05.22 | ₩31,956 | ₩32,023 | ₩31,870 | ₩31,983 | +0.08% | 8.5천 |
|---|
| 2026.05.21 | ₩32,023 | ₩32,023 | ₩31,716 | ₩32,010 | -0.04% | 1.8만 |
|---|
| 2026.05.20 | ₩32,090 | ₩32,257 | ₩31,983 | ₩32,223 | +0.42% | 5.5천 |
|---|
| 2026.05.19 | ₩32,223 | ₩32,250 | ₩31,918 | ₩32,130 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩32,584 | ₩32,584 | ₩32,303 | ₩32,350 | -0.72% | 9.7천 |
|---|
| 2026.05.15 | ₩32,530 | ₩32,570 | ₩32,373 | ₩32,490 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩32,744 | ₩32,850 | ₩32,597 | ₩32,644 | -0.31% | 5.1천 |
|---|
| 2026.05.13 | ₩32,797 | ₩32,917 | ₩32,777 | ₩32,824 | +0.08% | 2.6천 |
|---|
| 2026.05.12 | ₩32,944 | ₩32,944 | ₩32,744 | ₩32,757 | -0.57% | 6.5천 |
|---|
| 2026.05.11 | ₩32,877 | ₩32,877 | ₩32,690 | ₩32,877 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩32,864 | ₩32,864 | ₩32,704 | ₩32,824 | -0.12% | 7.7만 |
|---|
| 2026.05.07 | ₩32,997 | ₩33,231 | ₩32,810 | ₩32,810 | -0.57% | 5.3만 |
|---|
| 2026.05.06 | ₩33,304 | ₩33,478 | ₩33,024 | ₩33,024 | -0.84% | 2만 |
|---|
| 2026.05.05 | ₩33,231 | ₩33,424 | ₩33,104 | ₩33,224 | -0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩33,438 | ₩33,438 | ₩32,890 | ₩33,411 | -0.08% | 1.2만 |
|---|
| 2026.05.01 | ₩33,184 | ₩33,358 | ₩32,890 | ₩33,317 | +0.40% | 5.4천 |
|---|
| 2026.04.30 | ₩33,104 | ₩33,358 | ₩33,104 | ₩33,291 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩33,211 | ₩33,224 | ₩32,917 | ₩33,024 | -0.56% | 5.3천 |
|---|
| 2026.04.28 | ₩33,251 | ₩33,358 | ₩33,011 | ₩33,111 | -0.42% | 3.9천 |
|---|
| 2026.04.27 | ₩33,304 | ₩33,464 | ₩33,251 | ₩33,251 | -0.16% | 5.6만 |
|---|
| 2026.04.24 | ₩33,478 | ₩33,478 | ₩33,191 | ₩33,191 | -0.86% | 6천 |
|---|
| 2026.04.23 | ₩33,424 | ₩33,624 | ₩33,291 | ₩33,358 | -0.20% | 10.5만 |
|---|
| 2026.04.22 | ₩33,531 | ₩33,704 | ₩33,424 | ₩33,424 | -0.32% | 8.1천 |
|---|
| 2026.04.21 | ₩33,638 | ₩33,638 | ₩33,398 | ₩33,411 | -0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩33,504 | ₩33,744 | ₩33,424 | ₩33,571 | +0.20% | 7.3천 |
|---|
| 2026.04.17 | ₩33,678 | ₩33,744 | ₩33,504 | ₩33,544 | -0.40% | 5.4천 |
|---|
| 2026.04.16 | ₩33,611 | ₩33,624 | ₩33,438 | ₩33,478 | -0.40% | 7.6천 |
|---|
| 2026.04.15 | ₩33,638 | ₩33,758 | ₩33,424 | ₩33,531 | -0.32% | 1.3만 |
|---|
| 2026.04.14 | ₩33,478 | ₩33,624 | ₩33,398 | ₩33,504 | +0.08% | 7.6천 |
|---|
| 2026.04.13 | ₩33,438 | ₩33,544 | ₩33,344 | ₩33,371 | -0.20% | 2만 |
|---|
| 2026.04.10 | ₩33,451 | ₩33,491 | ₩33,317 | ₩33,384 | -0.20% | 7.9천 |
|---|
| 2026.04.09 | ₩33,291 | ₩33,451 | ₩33,277 | ₩33,291 | 0.00% | 9.5천 |
|---|
| 2026.04.08 | ₩33,277 | ₩33,571 | ₩33,197 | ₩33,277 | 0.00% | 1.2만 |
|---|
| 2026.04.07 | ₩33,264 | ₩33,358 | ₩33,091 | ₩33,277 | +0.04% | 1.7만 |
|---|
| 2026.04.06 | ₩33,184 | ₩33,358 | ₩33,184 | ₩33,317 | +0.40% | 8.1천 |
|---|
| 2026.04.02 | ₩33,091 | ₩33,451 | ₩33,037 | ₩33,224 | +0.40% | 3.3만 |
|---|
| 2026.04.01 | ₩33,171 | ₩33,224 | ₩32,670 | ₩33,117 | -0.16% | 1.7만 |
|---|
| 2026.03.31 | ₩32,797 | ₩33,331 | ₩32,570 | ₩33,331 | +1.63% | 34.5만 |
|---|
| 2026.03.30 | ₩32,570 | ₩32,997 | ₩32,504 | ₩32,784 | +0.66% | 4만 |
|---|
| 2026.03.27 | ₩32,490 | ₩32,624 | ₩32,157 | ₩32,521 | +0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩32,650 | ₩32,890 | ₩32,250 | ₩32,584 | -0.20% | 3.1만 |
|---|
| 2026.03.25 | ₩32,690 | ₩32,944 | ₩32,557 | ₩32,757 | +0.20% | 2.9만 |
|---|
| 2026.03.24 | ₩32,410 | ₩33,011 | ₩32,010 | ₩32,530 | +0.37% | 3.8만 |
|---|
| 2026.03.23 | ₩32,103 | ₩32,464 | ₩32,037 | ₩32,423 | +1.00% | 2만 |
|---|
| 2026.03.20 | ₩31,850 | ₩32,223 | ₩31,570 | ₩32,103 | +0.80% | 4만 |
|---|
| 2026.03.19 | ₩31,783 | ₩32,103 | ₩31,783 | ₩31,958 | +0.55% | 1만 |
|---|
| 2026.03.18 | ₩32,037 | ₩32,090 | ₩31,770 | ₩31,970 | -0.21% | 1만 |
|---|
| 2026.03.17 | ₩32,050 | ₩32,210 | ₩31,850 | ₩31,997 | -0.17% | 1.2만 |
|---|
| 2026.03.16 | ₩31,956 | ₩32,103 | ₩31,676 | ₩31,916 | -0.13% | 1.8만 |
|---|
| 2026.03.13 | ₩32,183 | ₩32,183 | ₩31,663 | ₩31,903 | -0.87% | 1.9만 |
|---|
| 2026.03.12 | ₩32,557 | ₩32,677 | ₩31,823 | ₩32,063 | -1.52% | 9.9만 |
|---|
| 2026.03.11 | ₩32,984 | ₩32,984 | ₩32,557 | ₩32,557 | -1.29% | 7.3만 |
|---|
| 2026.03.10 | ₩32,877 | ₩33,011 | ₩32,704 | ₩32,964 | +0.26% | 6.7천 |
|---|
| 2026.03.09 | ₩32,810 | ₩32,984 | ₩32,570 | ₩32,864 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩32,931 | ₩32,931 | ₩32,757 | ₩32,797 | -0.41% | 1.3만 |
|---|
| 2026.03.05 | ₩32,957 | ₩32,971 | ₩32,824 | ₩32,944 | -0.04% | 7.1천 |
|---|
| 2026.03.04 | ₩32,810 | ₩33,001 | ₩32,784 | ₩32,877 | +0.20% | 5.1천 |
|---|
| 2026.03.03 | ₩32,664 | ₩32,864 | ₩32,544 | ₩32,784 | +0.37% | 2.7만 |
|---|
| 2026.03.02 | ₩32,584 | ₩32,877 | ₩32,584 | ₩32,708 | +0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩32,877 | ₩32,888 | ₩32,250 | ₩32,637 | -0.73% | 6.8만 |
|---|
| 2026.02.26 | ₩33,411 | ₩33,424 | ₩33,304 | ₩33,398 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩33,264 | ₩33,424 | ₩33,251 | ₩33,358 | +0.28% | 1.4만 |
|---|
| 2026.02.24 | ₩33,224 | ₩33,264 | ₩33,144 | ₩33,264 | +0.12% | 8.7천 |
|---|
| 2026.02.23 | ₩33,358 | ₩33,451 | ₩33,131 | ₩33,131 | -0.68% | 1.5만 |
|---|
| 2026.02.20 | ₩33,438 | ₩33,558 | ₩33,291 | ₩33,331 | -0.32% | 1.7만 |
|---|
| 2026.02.19 | ₩33,464 | ₩33,604 | ₩33,291 | ₩33,291 | -0.52% | 1.1만 |
|---|
| 2026.02.18 | ₩33,624 | ₩33,731 | ₩33,464 | ₩33,464 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩33,638 | ₩33,678 | ₩33,504 | ₩33,571 | -0.20% | 2.2만 |
|---|
| 2026.02.13 | ₩33,438 | ₩33,638 | ₩33,358 | ₩33,491 | +0.16% | 1.2만 |
|---|
| 2026.02.12 | ₩33,638 | ₩33,638 | ₩33,424 | ₩33,424 | -0.63% | 6.7천 |
|---|
| 2026.02.11 | ₩33,518 | ₩33,611 | ₩33,398 | ₩33,584 | +0.20% | 7.9천 |
|---|
| 2026.02.10 | ₩33,384 | ₩33,558 | ₩33,384 | ₩33,491 | +0.32% | 9.1천 |
|---|
| 2026.02.09 | ₩33,464 | ₩33,530 | ₩33,317 | ₩33,491 | +0.08% | 5.9천 |
|---|
| 2026.02.06 | ₩33,398 | ₩33,491 | ₩33,144 | ₩33,197 | -0.60% | 1만 |
|---|
| 2026.02.05 | ₩33,558 | ₩33,558 | ₩33,157 | ₩33,157 | -1.19% | 9.4천 |
|---|
| 2026.02.04 | ₩33,518 | ₩33,611 | ₩33,398 | ₩33,424 | -0.28% | 4.6천 |
|---|
| 2026.02.03 | ₩33,811 | ₩33,811 | ₩33,411 | ₩33,451 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩33,704 | ₩33,851 | ₩33,704 | ₩33,718 | +0.04% | 7천 |
|---|
| 2026.01.30 | ₩33,678 | ₩33,764 | ₩33,651 | ₩33,664 | -0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩33,825 | ₩33,891 | ₩33,664 | ₩33,731 | -0.28% | 1.1만 |
|---|
| 2026.01.28 | ₩33,878 | ₩33,878 | ₩33,678 | ₩33,718 | -0.47% | 1만 |
|---|
| 2026.01.27 | ₩33,798 | ₩33,891 | ₩33,718 | ₩33,878 | +0.24% | 1.9만 |
|---|
| 2026.01.26 | ₩33,851 | ₩33,878 | ₩33,639 | ₩33,691 | -0.47% | 1.4만 |
|---|
| 2026.01.23 | ₩33,731 | ₩33,905 | ₩33,538 | ₩33,798 | +0.20% | 1.3만 |
|---|
| 2026.01.22 | ₩33,598 | ₩33,731 | ₩33,471 | ₩33,678 | +0.24% | 1.5만 |
|---|
| 2026.01.21 | ₩33,438 | ₩33,598 | ₩33,317 | ₩33,598 | +0.48% | 7.8천 |
|---|
| 2026.01.20 | ₩33,331 | ₩33,424 | ₩33,144 | ₩33,424 | +0.28% | 2.1만 |
|---|
| 2026.01.16 | ₩33,451 | ₩33,638 | ₩33,398 | ₩33,438 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,464 | ₩33,612 | ₩33,424 | ₩33,558 | +0.28% | 1만 |
|---|
| 2026.01.14 | ₩33,344 | ₩33,491 | ₩33,287 | ₩33,398 | +0.16% | 9.1천 |
|---|
| 2026.01.13 | ₩33,478 | ₩33,555 | ₩33,331 | ₩33,411 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩33,358 | ₩33,478 | ₩33,327 | ₩33,411 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩33,371 | ₩33,624 | ₩33,264 | ₩33,384 | +0.04% | 8.6천 |
|---|
| 2026.01.08 | ₩33,438 | ₩33,491 | ₩33,304 | ₩33,317 | -0.36% | 1.4만 |
|---|
| 2026.01.07 | ₩33,651 | ₩33,651 | ₩33,264 | ₩33,424 | -0.67% | 1.3만 |
|---|
| 2026.01.06 | ₩33,638 | ₩33,638 | ₩33,344 | ₩33,451 | -0.56% | 1.4만 |
|---|
| 2026.01.05 | ₩33,531 | ₩33,771 | ₩33,524 | ₩33,691 | +0.48% | 1.9만 |
|---|
| 2026.01.02 | ₩33,264 | ₩33,638 | ₩33,264 | ₩33,598 | +1.00% | 3만 |
|---|
| 2025.12.31 | ₩33,211 | ₩33,224 | ₩33,011 | ₩33,157 | -0.16% | 30.7만 |
|---|
| 2025.12.30 | ₩33,024 | ₩33,197 | ₩33,024 | ₩33,197 | +0.53% | 9.4만 |
|---|
| 2025.12.29 | ₩33,104 | ₩33,384 | ₩33,051 | ₩33,104 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩33,304 | ₩33,411 | ₩33,091 | ₩33,197 | -0.32% | 1.4만 |
|---|
| 2025.12.24 | ₩33,104 | ₩33,384 | ₩32,984 | ₩33,077 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩33,264 | ₩33,343 | ₩33,024 | ₩33,064 | -0.60% | 1.7만 |
|---|
| 2025.12.22 | ₩33,104 | ₩33,398 | ₩32,957 | ₩33,131 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩33,117 | ₩33,317 | ₩33,024 | ₩33,091 | -0.08% | 2.6만 |
|---|
| 2025.12.18 | ₩33,104 | ₩33,495 | ₩33,091 | ₩33,277 | +0.52% | 1.7만 |
|---|
| 2025.12.17 | ₩33,157 | ₩33,224 | ₩32,971 | ₩33,171 | +0.04% | 2.3만 |
|---|
| 2025.12.16 | ₩33,037 | ₩33,229 | ₩32,944 | ₩33,157 | +0.36% | 1.8만 |
|---|
| 2025.12.15 | ₩33,251 | ₩33,317 | ₩32,957 | ₩33,024 | -0.68% | 1.7만 |
|---|
| 2025.12.12 | ₩33,157 | ₩33,317 | ₩32,944 | ₩33,184 | +0.08% | 1.8만 |
|---|
| 2025.12.11 | ₩33,344 | ₩33,518 | ₩33,077 | ₩33,251 | -0.28% | 3.3만 |
|---|
| 2025.12.10 | ₩33,411 | ₩33,638 | ₩33,277 | ₩33,277 | -0.40% | 1.6만 |
|---|
| 2025.12.09 | ₩33,504 | ₩33,611 | ₩33,398 | ₩33,464 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩33,558 | ₩33,771 | ₩33,371 | ₩33,464 | -0.28% | 1.7만 |
|---|
| 2025.12.05 | ₩33,624 | ₩33,798 | ₩33,424 | ₩33,544 | -0.24% | 1.4만 |
|---|
| 2025.12.04 | ₩33,811 | ₩33,825 | ₩33,371 | ₩33,671 | -0.41% | 1.9만 |
|---|
| 2025.12.03 | ₩33,784 | ₩33,865 | ₩33,376 | ₩33,691 | -0.28% | 1.2만 |
|---|
| 2025.12.02 | ₩33,931 | ₩33,931 | ₩33,691 | ₩33,704 | -0.67% | 9.5천 |
|---|
| 2025.12.01 | ₩33,971 | ₩33,971 | ₩33,771 | ₩33,851 | -0.35% | 6.2천 |
|---|
| 2025.11.28 | ₩34,532 | ₩34,532 | ₩34,305 | ₩34,305 | -0.66% | 6.2천 |
|---|
| 2025.11.26 | ₩34,585 | ₩34,585 | ₩34,265 | ₩34,318 | -0.77% | 5.9천 |
|---|
| 2025.11.25 | ₩34,438 | ₩34,572 | ₩34,198 | ₩34,478 | +0.12% | 1.9만 |
|---|
| 2025.11.24 | ₩34,332 | ₩34,425 | ₩34,178 | ₩34,372 | +0.12% | 3.6천 |
|---|
| 2025.11.21 | ₩34,198 | ₩34,251 | ₩34,078 | ₩34,198 | 0.00% | 7.8천 |
|---|
| 2025.11.20 | ₩34,505 | ₩34,505 | ₩34,158 | ₩34,185 | -0.93% | 3.3만 |
|---|
| 2025.11.19 | ₩34,452 | ₩34,597 | ₩34,292 | ₩34,452 | 0.00% | 5.2천 |
|---|
| 2025.11.18 | ₩34,412 | ₩34,518 | ₩34,211 | ₩34,452 | +0.12% | 9.3천 |
|---|
| 2025.11.17 | ₩34,492 | ₩34,492 | ₩34,265 | ₩34,265 | -0.66% | 7.2천 |
|---|
| 2025.11.14 | ₩34,358 | ₩34,518 | ₩34,131 | ₩34,358 | 0.00% | 5.8천 |
|---|
| 2025.11.13 | ₩34,532 | ₩34,556 | ₩34,265 | ₩34,358 | -0.50% | 1.1만 |
|---|
| 2025.11.12 | ₩34,558 | ₩34,558 | ₩34,372 | ₩34,425 | -0.39% | 3.4천 |
|---|
| 2025.11.11 | ₩34,558 | ₩34,678 | ₩34,465 | ₩34,465 | -0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩34,452 | ₩34,558 | ₩34,345 | ₩34,425 | -0.08% | 7천 |
|---|
| 2025.11.07 | ₩34,492 | ₩34,532 | ₩34,158 | ₩34,292 | -0.58% | 2만 |
|---|
| 2025.11.06 | ₩34,465 | ₩34,465 | ₩34,171 | ₩34,385 | -0.23% | 8.9천 |
|---|
| 2025.11.05 | ₩34,292 | ₩34,452 | ₩34,265 | ₩34,332 | +0.12% | 5.5천 |
|---|
| 2025.11.04 | ₩34,185 | ₩34,282 | ₩34,105 | ₩34,198 | +0.04% | 9.3천 |
|---|
| 2025.11.03 | ₩34,465 | ₩34,465 | ₩34,145 | ₩34,185 | -0.81% | 6.8천 |
|---|
| 2025.10.31 | ₩34,492 | ₩34,492 | ₩34,198 | ₩34,318 | -0.50% | 2.1만 |
|---|
| 2025.10.30 | ₩34,518 | ₩34,518 | ₩34,332 | ₩34,452 | -0.19% | 4.6천 |
|---|
| 2025.10.29 | ₩34,652 | ₩34,672 | ₩34,398 | ₩34,425 | -0.65% | 6.9천 |
|---|
| 2025.10.28 | ₩34,652 | ₩34,732 | ₩34,385 | ₩34,505 | -0.42% | 7.1천 |
|---|
| 2025.10.27 | ₩34,585 | ₩34,692 | ₩34,465 | ₩34,538 | -0.14% | 6천 |
|---|
| 2025.10.24 | ₩34,545 | ₩34,585 | ₩34,385 | ₩34,438 | -0.31% | 4.3천 |
|---|
| 2025.10.23 | ₩34,612 | ₩34,645 | ₩34,305 | ₩34,398 | -0.62% | 8.8천 |
|---|
| 2025.10.22 | ₩34,665 | ₩34,718 | ₩34,332 | ₩34,492 | -0.50% | 6.2만 |
|---|
| 2025.10.21 | ₩34,652 | ₩34,718 | ₩34,438 | ₩34,585 | -0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩34,558 | ₩34,759 | ₩34,425 | ₩34,532 | -0.08% | 5.4천 |
|---|
| 2025.10.17 | ₩34,545 | ₩34,545 | ₩34,332 | ₩34,358 | -0.54% | 3.4천 |
|---|
| 2025.10.16 | ₩34,652 | ₩34,692 | ₩34,385 | ₩34,450 | -0.58% | 1.1만 |
|---|
| 2025.10.15 | ₩34,652 | ₩34,825 | ₩34,492 | ₩34,492 | -0.46% | 6.8천 |
|---|
| 2025.10.14 | ₩34,572 | ₩34,692 | ₩34,438 | ₩34,452 | -0.35% | 6천 |
|---|
| 2025.10.13 | ₩34,625 | ₩34,625 | ₩34,418 | ₩34,452 | -0.50% | 2.6천 |
|---|
| 2025.10.10 | ₩34,718 | ₩34,799 | ₩34,398 | ₩34,532 | -0.54% | 1.2만 |
|---|