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 | ₩18,990 | ₩19,043 | ₩17,654 | ₩17,774 | -6.40% | 7.6천 |
| 2026.10.08 | ₩18,188 | ₩18,870 | ₩18,188 | ₩18,870 | +3.75% | 3.8천 |
| 2026.10.07 | ₩18,977 | ₩18,977 | ₩17,654 | ₩18,041 | -4.93% | 6.5만 |
| 2026.10.06 | ₩19,137 | ₩19,364 | ₩19,137 | ₩19,364 | +1.19% | 300 |
| 2026.10.05 | ₩18,455 | ₩18,455 | ₩18,402 | ₩18,402 | -0.29% | 800 |
| 2026.10.02 | ₩19,351 | ₩19,351 | ₩19,311 | ₩19,351 | 0.00% | 500 |
| 2026.10.01 | ₩19,912 | ₩19,912 | ₩19,364 | ₩19,364 | -2.75% | 1.2천 |
| 2026.09.30 | ₩19,511 | ₩19,511 | ₩19,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,511 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩18,856 | ₩19,511 | ₩18,856 | ₩19,511 | +3.47% | 4.3천 |
|---|
| 2026.09.28 | ₩20,019 | ₩20,019 | ₩19,271 | ₩19,484 | -2.67% | 800 |
|---|
| 2026.09.25 | ₩19,618 | ₩20,794 | ₩19,525 | ₩20,754 | +5.79% | 2.3천 |
|---|
| 2026.09.24 | ₩19,471 | ₩19,471 | ₩19,378 | ₩19,378 | -0.48% | 900 |
|---|
| 2026.09.23 | ₩19,645 | ₩19,645 | ₩19,645 | ₩19,645 | 0.00% | 1.2천 |
|---|
| 2026.09.22 | ₩20,179 | ₩20,179 | ₩20,179 | ₩20,179 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩20,179 | ₩20,179 | ₩20,179 | ₩20,179 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩20,166 | ₩20,179 | ₩20,166 | ₩20,179 | +0.07% | 700 |
|---|
| 2026.09.17 | ₩20,072 | ₩20,500 | ₩20,072 | ₩20,500 | +2.13% | 1.2천 |
|---|
| 2026.09.16 | ₩19,805 | ₩20,714 | ₩19,805 | ₩20,714 | +4.59% | 700 |
|---|
| 2026.09.15 | ₩20,954 | ₩20,954 | ₩20,954 | ₩20,954 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩21,248 | ₩21,248 | ₩21,248 | ₩21,248 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩21,248 | ₩21,248 | ₩21,248 | ₩21,248 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩21,248 | ₩21,248 | ₩21,248 | ₩21,248 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩21,235 | ₩21,289 | ₩21,235 | ₩21,289 | +0.25% | 500 |
|---|
| 2026.09.08 | ₩21,315 | ₩21,315 | ₩21,315 | ₩21,315 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,369 | ₩21,369 | ₩21,315 | ₩21,315 | -0.25% | 2천 |
|---|
| 2026.09.03 | ₩21,369 | ₩21,369 | ₩21,369 | ₩21,369 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩21,235 | ₩21,248 | ₩21,235 | ₩21,248 | +0.06% | 1.5천 |
|---|
| 2026.09.01 | ₩21,369 | ₩21,369 | ₩21,222 | ₩21,248 | -0.56% | 2천 |
|---|
| 2026.08.31 | ₩21,369 | ₩21,369 | ₩21,222 | ₩21,222 | -0.69% | 600 |
|---|
| 2026.08.28 | ₩21,208 | ₩21,369 | ₩21,208 | ₩21,369 | +0.76% | 1천 |
|---|
| 2026.08.27 | ₩21,302 | ₩21,315 | ₩21,302 | ₩21,315 | +0.06% | 1천 |
|---|
| 2026.08.26 | ₩21,382 | ₩21,449 | ₩21,382 | ₩21,449 | +0.31% | 1.2천 |
|---|
| 2026.08.25 | ₩21,449 | ₩21,449 | ₩21,008 | ₩21,422 | -0.12% | 3.7천 |
|---|
| 2026.08.24 | ₩21,569 | ₩21,569 | ₩21,409 | ₩21,409 | -0.74% | 1.8천 |
|---|
| 2026.08.21 | ₩21,783 | ₩21,783 | ₩21,783 | ₩21,783 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩21,061 | ₩21,783 | ₩21,061 | ₩21,783 | +3.43% | 3.7천 |
|---|
| 2026.08.19 | ₩21,315 | ₩21,703 | ₩20,914 | ₩20,914 | -1.88% | 5.4천 |
|---|
| 2026.08.18 | ₩21,743 | ₩21,743 | ₩20,380 | ₩21,382 | -1.66% | 2.4만 |
|---|
| 2026.08.17 | ₩21,943 | ₩21,983 | ₩21,917 | ₩21,970 | +0.12% | 3.1천 |
|---|
| 2026.08.14 | ₩21,930 | ₩21,930 | ₩21,930 | ₩21,930 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩21,850 | ₩22,197 | ₩21,850 | ₩22,184 | +1.53% | 3.2천 |
|---|
| 2026.08.12 | ₩22,318 | ₩22,371 | ₩22,184 | ₩22,184 | -0.60% | 2.3천 |
|---|
| 2026.08.11 | ₩22,505 | ₩22,692 | ₩22,184 | ₩22,384 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩22,117 | ₩22,478 | ₩22,104 | ₩22,184 | +0.30% | 8.7천 |
|---|
| 2026.08.07 | ₩22,037 | ₩22,652 | ₩21,997 | ₩22,144 | +0.49% | 17.6만 |
|---|
| 2026.08.06 | ₩22,224 | ₩22,318 | ₩22,064 | ₩22,211 | -0.06% | 1.4천 |
|---|
| 2026.08.05 | ₩22,318 | ₩22,558 | ₩22,050 | ₩22,144 | -0.78% | 7.1천 |
|---|
| 2026.08.04 | ₩22,625 | ₩23,119 | ₩22,157 | ₩22,291 | -1.48% | 1.1만 |
|---|
| 2026.08.03 | ₩22,986 | ₩23,173 | ₩21,836 | ₩22,318 | -2.91% | 1만 |
|---|
| 2026.07.31 | ₩22,585 | ₩23,093 | ₩21,943 | ₩22,585 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩23,119 | ₩23,333 | ₩21,636 | ₩22,718 | -1.73% | 383.5만 |
|---|
| 2026.07.29 | ₩22,465 | ₩22,531 | ₩21,850 | ₩21,957 | -2.26% | 8.8천 |
|---|
| 2026.07.28 | ₩22,371 | ₩22,799 | ₩21,609 | ₩21,796 | -2.57% | 3.4만 |
|---|
| 2026.07.27 | ₩22,384 | ₩22,999 | ₩22,064 | ₩22,451 | +0.30% | 20.9만 |
|---|
| 2026.07.24 | ₩22,184 | ₩22,919 | ₩21,930 | ₩22,224 | +0.18% | 14.1만 |
|---|
| 2026.07.23 | ₩23,213 | ₩23,587 | ₩21,863 | ₩22,197 | -4.38% | 204.4만 |
|---|
| 2026.07.22 | ₩24,643 | ₩25,672 | ₩23,159 | ₩23,266 | -5.59% | 188.9만 |
|---|
| 2026.07.21 | ₩24,629 | ₩25,765 | ₩22,959 | ₩23,627 | -4.07% | 203.4만 |
|---|
| 2026.07.20 | ₩22,117 | ₩26,180 | ₩22,117 | ₩23,280 | +5.26% | 327.5만 |
|---|
| 2026.07.17 | ₩23,280 | ₩24,402 | ₩22,398 | ₩22,612 | -2.87% | 35.4만 |
|---|
| 2026.07.16 | ₩23,854 | ₩24,790 | ₩23,146 | ₩23,507 | -1.46% | 2.5만 |
|---|
| 2026.07.15 | ₩23,520 | ₩24,656 | ₩22,652 | ₩23,534 | +0.06% | 106.4만 |
|---|
| 2026.07.14 | ₩22,812 | ₩25,284 | ₩22,812 | ₩23,146 | +1.46% | 65.7만 |
|---|
| 2026.07.13 | ₩22,531 | ₩24,442 | ₩22,090 | ₩22,946 | +1.84% | 5.1만 |
|---|
| 2026.07.10 | ₩25,712 | ₩28,291 | ₩23,106 | ₩23,106 | -10.14% | 601.3만 |
|---|
| 2026.07.09 | ₩26,728 | ₩28,572 | ₩24,843 | ₩24,843 | -7.05% | 54.6만 |
|---|
| 2026.07.08 | ₩25,939 | ₩25,939 | ₩25,939 | ₩25,939 | 0.00% | 1천 |
|---|
| 2026.07.07 | ₩27,396 | ₩27,396 | ₩27,396 | ₩27,396 | 0.00% | 3.7천 |
|---|
| 2026.07.06 | ₩27,155 | ₩27,209 | ₩27,129 | ₩27,129 | -0.10% | 1.2천 |
|---|
| 2026.07.02 | ₩27,022 | ₩27,129 | ₩27,022 | ₩27,129 | +0.40% | 400 |
|---|
| 2026.07.01 | ₩27,062 | ₩27,062 | ₩24,870 | ₩26,995 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩26,728 | ₩28,064 | ₩26,728 | ₩27,369 | +2.40% | 3.2천 |
|---|
| 2026.06.29 | ₩26,073 | ₩28,999 | ₩22,865 | ₩28,999 | +11.23% | 9.3천 |
|---|
| 2026.06.26 | ₩26,073 | ₩27,757 | ₩25,525 | ₩27,757 | +6.46% | 1.7만 |
|---|
| 2026.06.25 | ₩26,728 | ₩30,737 | ₩24,055 | ₩26,728 | 0.00% | 3만 |
|---|
| 2026.06.24 | ₩32,073 | ₩32,073 | ₩22,050 | ₩26,728 | -16.67% | 3.6만 |
|---|