시장 데이터를 불러오는 중
전체 종목
Terra Property Trust 7 Senior Secured Notes due 2029 과거 주가
Terra Property Trust, Inc. 7.00% Senior Secured Notes due 2029 · TPTS · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Terra Property Trust, Inc. 7.00% Senior Secured Notes due 2029 · TPTS · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,042 | ₩19,095 | ₩17,702 | ₩17,822 | -6.40% | 7.6천 |
| 2026.10.08 | ₩18,238 | ₩18,921 | ₩18,238 | ₩18,921 | +3.75% | 3.8천 |
| 2026.10.07 | ₩19,028 | ₩19,028 | ₩17,702 | ₩18,090 | -4.93% | 6.5만 |
| 2026.10.06 | ₩19,189 | ₩19,417 | ₩19,189 | ₩19,417 | +1.19% | 300 |
| 2026.10.05 | ₩18,506 | ₩18,506 | ₩18,452 | ₩18,452 | -0.29% | 800 |
| 2026.10.02 | ₩19,403 | ₩19,403 | ₩19,363 | ₩19,403 | 0.00% | 500 |
| 2026.10.01 | ₩19,966 | ₩19,966 | ₩19,417 | ₩19,417 | -2.75% | 1.2천 |
| 2026.09.30 | ₩19,564 | ₩19,564 | ₩19,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,564 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩18,908 | ₩19,564 | ₩18,908 | ₩19,564 | +3.47% | 4.3천 |
|---|
| 2026.09.28 | ₩20,073 | ₩20,073 | ₩19,323 | ₩19,537 | -2.67% | 800 |
|---|
| 2026.09.25 | ₩19,671 | ₩20,851 | ₩19,578 | ₩20,811 | +5.79% | 2.3천 |
|---|
| 2026.09.24 | ₩19,524 | ₩19,524 | ₩19,430 | ₩19,430 | -0.48% | 900 |
|---|
| 2026.09.23 | ₩19,698 | ₩19,698 | ₩19,698 | ₩19,698 | 0.00% | 1.2천 |
|---|
| 2026.09.22 | ₩20,234 | ₩20,234 | ₩20,234 | ₩20,234 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩20,234 | ₩20,234 | ₩20,234 | ₩20,234 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩20,221 | ₩20,234 | ₩20,221 | ₩20,234 | +0.07% | 700 |
|---|
| 2026.09.17 | ₩20,127 | ₩20,556 | ₩20,127 | ₩20,556 | +2.13% | 1.2천 |
|---|
| 2026.09.16 | ₩19,859 | ₩20,770 | ₩19,859 | ₩20,770 | +4.59% | 700 |
|---|
| 2026.09.15 | ₩21,012 | ₩21,012 | ₩21,012 | ₩21,012 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩21,306 | ₩21,306 | ₩21,306 | ₩21,306 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩21,306 | ₩21,306 | ₩21,306 | ₩21,306 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩21,306 | ₩21,306 | ₩21,306 | ₩21,306 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩21,293 | ₩21,347 | ₩21,293 | ₩21,347 | +0.25% | 500 |
|---|
| 2026.09.08 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,427 | ₩21,427 | ₩21,373 | ₩21,373 | -0.25% | 2천 |
|---|
| 2026.09.03 | ₩21,427 | ₩21,427 | ₩21,427 | ₩21,427 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩21,293 | ₩21,306 | ₩21,293 | ₩21,306 | +0.06% | 1.5천 |
|---|
| 2026.09.01 | ₩21,427 | ₩21,427 | ₩21,280 | ₩21,306 | -0.56% | 2천 |
|---|
| 2026.08.31 | ₩21,427 | ₩21,427 | ₩21,280 | ₩21,280 | -0.69% | 600 |
|---|
| 2026.08.28 | ₩21,266 | ₩21,427 | ₩21,266 | ₩21,427 | +0.76% | 1천 |
|---|
| 2026.08.27 | ₩21,360 | ₩21,373 | ₩21,360 | ₩21,373 | +0.06% | 1천 |
|---|
| 2026.08.26 | ₩21,440 | ₩21,507 | ₩21,440 | ₩21,507 | +0.31% | 1.2천 |
|---|
| 2026.08.25 | ₩21,507 | ₩21,507 | ₩21,065 | ₩21,481 | -0.12% | 3.7천 |
|---|
| 2026.08.24 | ₩21,628 | ₩21,628 | ₩21,467 | ₩21,467 | -0.74% | 1.8천 |
|---|
| 2026.08.21 | ₩21,842 | ₩21,842 | ₩21,842 | ₩21,842 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩21,119 | ₩21,842 | ₩21,119 | ₩21,842 | +3.43% | 3.7천 |
|---|
| 2026.08.19 | ₩21,373 | ₩21,762 | ₩20,971 | ₩20,971 | -1.88% | 5.4천 |
|---|
| 2026.08.18 | ₩21,802 | ₩21,802 | ₩20,435 | ₩21,440 | -1.66% | 2.4만 |
|---|
| 2026.08.17 | ₩22,003 | ₩22,043 | ₩21,976 | ₩22,030 | +0.12% | 3.1천 |
|---|
| 2026.08.14 | ₩21,990 | ₩21,990 | ₩21,990 | ₩21,990 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩21,909 | ₩22,258 | ₩21,909 | ₩22,244 | +1.53% | 3.2천 |
|---|
| 2026.08.12 | ₩22,378 | ₩22,432 | ₩22,244 | ₩22,244 | -0.60% | 2.3천 |
|---|
| 2026.08.11 | ₩22,566 | ₩22,754 | ₩22,244 | ₩22,445 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩22,177 | ₩22,539 | ₩22,164 | ₩22,244 | +0.30% | 8.7천 |
|---|
| 2026.08.07 | ₩22,097 | ₩22,713 | ₩22,057 | ₩22,204 | +0.49% | 17.6만 |
|---|
| 2026.08.06 | ₩22,285 | ₩22,378 | ₩22,124 | ₩22,271 | -0.06% | 1.4천 |
|---|
| 2026.08.05 | ₩22,378 | ₩22,620 | ₩22,110 | ₩22,204 | -0.78% | 7.1천 |
|---|
| 2026.08.04 | ₩22,687 | ₩23,182 | ₩22,218 | ₩22,352 | -1.48% | 1.1만 |
|---|
| 2026.08.03 | ₩23,048 | ₩23,236 | ₩21,896 | ₩22,378 | -2.91% | 1만 |
|---|
| 2026.07.31 | ₩22,646 | ₩23,156 | ₩22,003 | ₩22,646 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩23,182 | ₩23,397 | ₩21,695 | ₩22,780 | -1.73% | 383.5만 |
|---|
| 2026.07.29 | ₩22,526 | ₩22,593 | ₩21,909 | ₩22,017 | -2.26% | 8.8천 |
|---|
| 2026.07.28 | ₩22,432 | ₩22,861 | ₩21,668 | ₩21,856 | -2.57% | 3.4만 |
|---|
| 2026.07.27 | ₩22,445 | ₩23,062 | ₩22,124 | ₩22,512 | +0.30% | 20.9만 |
|---|
| 2026.07.24 | ₩22,244 | ₩22,981 | ₩21,990 | ₩22,285 | +0.18% | 14.1만 |
|---|
| 2026.07.23 | ₩23,276 | ₩23,651 | ₩21,923 | ₩22,258 | -4.38% | 204.4만 |
|---|
| 2026.07.22 | ₩24,710 | ₩25,742 | ₩23,223 | ₩23,330 | -5.59% | 188.9만 |
|---|
| 2026.07.21 | ₩24,697 | ₩25,836 | ₩23,022 | ₩23,692 | -4.07% | 203.4만 |
|---|
| 2026.07.20 | ₩22,177 | ₩26,251 | ₩22,177 | ₩23,343 | +5.26% | 327.5만 |
|---|
| 2026.07.17 | ₩23,343 | ₩24,469 | ₩22,459 | ₩22,673 | -2.87% | 35.4만 |
|---|
| 2026.07.16 | ₩23,919 | ₩24,857 | ₩23,209 | ₩23,571 | -1.46% | 2.5만 |
|---|
| 2026.07.15 | ₩23,584 | ₩24,723 | ₩22,713 | ₩23,598 | +0.06% | 106.4만 |
|---|
| 2026.07.14 | ₩22,874 | ₩25,353 | ₩22,874 | ₩23,209 | +1.46% | 65.7만 |
|---|
| 2026.07.13 | ₩22,593 | ₩24,509 | ₩22,151 | ₩23,008 | +1.84% | 5.1만 |
|---|
| 2026.07.10 | ₩25,782 | ₩28,368 | ₩23,169 | ₩23,169 | -10.14% | 601.3만 |
|---|
| 2026.07.09 | ₩26,800 | ₩28,650 | ₩24,911 | ₩24,911 | -7.05% | 54.6만 |
|---|
| 2026.07.08 | ₩26,010 | ₩26,010 | ₩26,010 | ₩26,010 | 0.00% | 1천 |
|---|
| 2026.07.07 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 3.7천 |
|---|
| 2026.07.06 | ₩27,229 | ₩27,283 | ₩27,202 | ₩27,202 | -0.10% | 1.2천 |
|---|
| 2026.07.02 | ₩27,095 | ₩27,202 | ₩27,095 | ₩27,202 | +0.40% | 400 |
|---|
| 2026.07.01 | ₩27,135 | ₩27,135 | ₩24,938 | ₩27,068 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩26,800 | ₩28,140 | ₩26,800 | ₩27,444 | +2.40% | 3.2천 |
|---|
| 2026.06.29 | ₩26,144 | ₩29,078 | ₩22,928 | ₩29,078 | +11.23% | 9.3천 |
|---|
| 2026.06.26 | ₩26,144 | ₩27,832 | ₩25,594 | ₩27,832 | +6.46% | 1.7만 |
|---|
| 2026.06.25 | ₩26,800 | ₩30,820 | ₩24,120 | ₩26,800 | 0.00% | 3만 |
|---|
| 2026.06.24 | ₩32,160 | ₩32,160 | ₩22,110 | ₩26,800 | -16.67% | 3.6만 |
|---|