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 | ₩18,984 | ₩19,037 | ₩17,648 | ₩17,768 | -6.40% | 7.6천 |
| 2026.10.08 | ₩18,182 | ₩18,864 | ₩18,182 | ₩18,864 | +3.75% | 3.8천 |
| 2026.10.07 | ₩18,970 | ₩18,970 | ₩17,648 | ₩18,035 | -4.93% | 6.5만 |
| 2026.10.06 | ₩19,131 | ₩19,358 | ₩19,131 | ₩19,358 | +1.19% | 300 |
| 2026.10.05 | ₩18,449 | ₩18,449 | ₩18,396 | ₩18,396 | -0.29% | 800 |
| 2026.10.02 | ₩19,345 | ₩19,345 | ₩19,304 | ₩19,345 | 0.00% | 500 |
| 2026.10.01 | ₩19,906 | ₩19,906 | ₩19,358 | ₩19,358 | -2.75% | 1.2천 |
| 2026.09.30 | ₩19,505 | ₩19,505 | ₩19,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,505 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩18,850 | ₩19,505 | ₩18,850 | ₩19,505 | +3.47% | 4.3천 |
|---|
| 2026.09.28 | ₩20,013 | ₩20,013 | ₩19,264 | ₩19,478 | -2.67% | 800 |
|---|
| 2026.09.25 | ₩19,612 | ₩20,787 | ₩19,518 | ₩20,747 | +5.79% | 2.3천 |
|---|
| 2026.09.24 | ₩19,465 | ₩19,465 | ₩19,371 | ₩19,371 | -0.48% | 900 |
|---|
| 2026.09.23 | ₩19,638 | ₩19,638 | ₩19,638 | ₩19,638 | 0.00% | 1.2천 |
|---|
| 2026.09.22 | ₩20,173 | ₩20,173 | ₩20,173 | ₩20,173 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩20,173 | ₩20,173 | ₩20,173 | ₩20,173 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩20,159 | ₩20,173 | ₩20,159 | ₩20,173 | +0.07% | 700 |
|---|
| 2026.09.17 | ₩20,066 | ₩20,493 | ₩20,066 | ₩20,493 | +2.13% | 1.2천 |
|---|
| 2026.09.16 | ₩19,799 | ₩20,707 | ₩19,799 | ₩20,707 | +4.59% | 700 |
|---|
| 2026.09.15 | ₩20,948 | ₩20,948 | ₩20,948 | ₩20,948 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩21,242 | ₩21,242 | ₩21,242 | ₩21,242 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩21,242 | ₩21,242 | ₩21,242 | ₩21,242 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩21,242 | ₩21,242 | ₩21,242 | ₩21,242 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩21,228 | ₩21,282 | ₩21,228 | ₩21,282 | +0.25% | 500 |
|---|
| 2026.09.08 | ₩21,308 | ₩21,308 | ₩21,308 | ₩21,308 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,362 | ₩21,362 | ₩21,308 | ₩21,308 | -0.25% | 2천 |
|---|
| 2026.09.03 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩21,228 | ₩21,242 | ₩21,228 | ₩21,242 | +0.06% | 1.5천 |
|---|
| 2026.09.01 | ₩21,362 | ₩21,362 | ₩21,215 | ₩21,242 | -0.56% | 2천 |
|---|
| 2026.08.31 | ₩21,362 | ₩21,362 | ₩21,215 | ₩21,215 | -0.69% | 600 |
|---|
| 2026.08.28 | ₩21,202 | ₩21,362 | ₩21,202 | ₩21,362 | +0.76% | 1천 |
|---|
| 2026.08.27 | ₩21,295 | ₩21,308 | ₩21,295 | ₩21,308 | +0.06% | 1천 |
|---|
| 2026.08.26 | ₩21,375 | ₩21,442 | ₩21,375 | ₩21,442 | +0.31% | 1.2천 |
|---|
| 2026.08.25 | ₩21,442 | ₩21,442 | ₩21,001 | ₩21,415 | -0.12% | 3.7천 |
|---|
| 2026.08.24 | ₩21,562 | ₩21,562 | ₩21,402 | ₩21,402 | -0.74% | 1.8천 |
|---|
| 2026.08.21 | ₩21,776 | ₩21,776 | ₩21,776 | ₩21,776 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩21,055 | ₩21,776 | ₩21,055 | ₩21,776 | +3.43% | 3.7천 |
|---|
| 2026.08.19 | ₩21,308 | ₩21,696 | ₩20,908 | ₩20,908 | -1.88% | 5.4천 |
|---|
| 2026.08.18 | ₩21,736 | ₩21,736 | ₩20,373 | ₩21,375 | -1.66% | 2.4만 |
|---|
| 2026.08.17 | ₩21,936 | ₩21,976 | ₩21,910 | ₩21,963 | +0.12% | 3.1천 |
|---|
| 2026.08.14 | ₩21,923 | ₩21,923 | ₩21,923 | ₩21,923 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩21,843 | ₩22,190 | ₩21,843 | ₩22,177 | +1.53% | 3.2천 |
|---|
| 2026.08.12 | ₩22,310 | ₩22,364 | ₩22,177 | ₩22,177 | -0.60% | 2.3천 |
|---|
| 2026.08.11 | ₩22,497 | ₩22,684 | ₩22,177 | ₩22,377 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩22,110 | ₩22,471 | ₩22,097 | ₩22,177 | +0.30% | 8.7천 |
|---|
| 2026.08.07 | ₩22,030 | ₩22,644 | ₩21,990 | ₩22,137 | +0.49% | 17.6만 |
|---|
| 2026.08.06 | ₩22,217 | ₩22,310 | ₩22,057 | ₩22,203 | -0.06% | 1.4천 |
|---|
| 2026.08.05 | ₩22,310 | ₩22,551 | ₩22,043 | ₩22,137 | -0.78% | 7.1천 |
|---|
| 2026.08.04 | ₩22,618 | ₩23,112 | ₩22,150 | ₩22,284 | -1.48% | 1.1만 |
|---|
| 2026.08.03 | ₩22,978 | ₩23,165 | ₩21,829 | ₩22,310 | -2.91% | 1만 |
|---|
| 2026.07.31 | ₩22,578 | ₩23,085 | ₩21,936 | ₩22,578 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩23,112 | ₩23,326 | ₩21,629 | ₩22,711 | -1.73% | 383.5만 |
|---|
| 2026.07.29 | ₩22,457 | ₩22,524 | ₩21,843 | ₩21,950 | -2.26% | 8.8천 |
|---|
| 2026.07.28 | ₩22,364 | ₩22,791 | ₩21,602 | ₩21,789 | -2.57% | 3.4만 |
|---|
| 2026.07.27 | ₩22,377 | ₩22,992 | ₩22,057 | ₩22,444 | +0.30% | 20.9만 |
|---|
| 2026.07.24 | ₩22,177 | ₩22,912 | ₩21,923 | ₩22,217 | +0.18% | 14.1만 |
|---|
| 2026.07.23 | ₩23,205 | ₩23,580 | ₩21,856 | ₩22,190 | -4.38% | 204.4만 |
|---|
| 2026.07.22 | ₩24,635 | ₩25,664 | ₩23,152 | ₩23,259 | -5.59% | 188.9만 |
|---|
| 2026.07.21 | ₩24,622 | ₩25,757 | ₩22,952 | ₩23,620 | -4.07% | 203.4만 |
|---|
| 2026.07.20 | ₩22,110 | ₩26,171 | ₩22,110 | ₩23,272 | +5.26% | 327.5만 |
|---|
| 2026.07.17 | ₩23,272 | ₩24,394 | ₩22,391 | ₩22,604 | -2.87% | 35.4만 |
|---|
| 2026.07.16 | ₩23,847 | ₩24,782 | ₩23,139 | ₩23,499 | -1.46% | 2.5만 |
|---|
| 2026.07.15 | ₩23,513 | ₩24,648 | ₩22,644 | ₩23,526 | +0.06% | 106.4만 |
|---|
| 2026.07.14 | ₩22,805 | ₩25,276 | ₩22,805 | ₩23,139 | +1.46% | 65.7만 |
|---|
| 2026.07.13 | ₩22,524 | ₩24,435 | ₩22,083 | ₩22,938 | +1.84% | 5.1만 |
|---|
| 2026.07.10 | ₩25,704 | ₩28,282 | ₩23,099 | ₩23,099 | -10.14% | 601.3만 |
|---|
| 2026.07.09 | ₩26,719 | ₩28,563 | ₩24,835 | ₩24,835 | -7.05% | 54.6만 |
|---|
| 2026.07.08 | ₩25,931 | ₩25,931 | ₩25,931 | ₩25,931 | 0.00% | 1천 |
|---|
| 2026.07.07 | ₩27,387 | ₩27,387 | ₩27,387 | ₩27,387 | 0.00% | 3.7천 |
|---|
| 2026.07.06 | ₩27,147 | ₩27,200 | ₩27,120 | ₩27,120 | -0.10% | 1.2천 |
|---|
| 2026.07.02 | ₩27,013 | ₩27,120 | ₩27,013 | ₩27,120 | +0.40% | 400 |
|---|
| 2026.07.01 | ₩27,053 | ₩27,053 | ₩24,862 | ₩26,986 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩26,719 | ₩28,055 | ₩26,719 | ₩27,360 | +2.40% | 3.2천 |
|---|
| 2026.06.29 | ₩26,064 | ₩28,990 | ₩22,858 | ₩28,990 | +11.23% | 9.3천 |
|---|
| 2026.06.26 | ₩26,064 | ₩27,748 | ₩25,517 | ₩27,748 | +6.46% | 1.7만 |
|---|
| 2026.06.25 | ₩26,719 | ₩30,727 | ₩24,047 | ₩26,719 | 0.00% | 3만 |
|---|
| 2026.06.24 | ₩32,063 | ₩32,063 | ₩22,043 | ₩26,719 | -16.67% | 3.6만 |
|---|