시장 데이터를 불러오는 중
Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · GPMT-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,595 | ₩17,957 | ₩17,386 | ₩17,716 | +0.69% | 4.7천 |
| 2026.10.08 | ₩17,568 | ₩18,440 | ₩17,568 | ₩17,635 | +0.38% | 1.2만 |
| 2026.10.07 | ₩17,971 | ₩17,971 | ₩17,166 | ₩17,434 | -2.99% | 1.3만 |
| 2026.10.06 | ₩19,223 | ₩19,223 | ₩18,105 | ₩18,105 | -5.82% | 8.5천 |
| 2026.10.05 | ₩18,775 | ₩19,037 | ₩17,877 | ₩18,454 | -1.71% | 2.3만 |
| 2026.10.02 | ₩19,768 | ₩20,251 | ₩18,749 | ₩18,829 | -4.75% | 1.1만 |
| 2026.10.01 | ₩20,398 | ₩20,640 | ₩19,446 | ₩19,607 | -3.88% | 1.4만 |
| 2026.09.30 | ₩19,379 | ₩20,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,379 |
| ₩20,640 |
| +6.51% |
| 2.2만 |
| 2026.09.29 | ₩19,178 | ₩19,339 | ₩19,057 | ₩19,339 | +0.84% | 2.9천 |
|---|
| 2026.09.28 | ₩19,982 | ₩19,982 | ₩18,480 | ₩19,339 | -3.22% | 2.5만 |
|---|
| 2026.09.25 | ₩19,848 | ₩20,197 | ₩19,663 | ₩20,063 | +1.08% | 1.5만 |
|---|
| 2026.09.24 | ₩20,117 | ₩20,184 | ₩19,112 | ₩20,124 | +0.04% | 1.5만 |
|---|
| 2026.09.23 | ₩20,117 | ₩20,318 | ₩20,076 | ₩20,076 | -0.20% | 1.5천 |
|---|
| 2026.09.22 | ₩20,371 | ₩20,572 | ₩20,143 | ₩20,304 | -0.33% | 3.1천 |
|---|
| 2026.09.21 | ₩21,069 | ₩21,069 | ₩20,117 | ₩20,572 | -2.36% | 1.1만 |
|---|
| 2026.09.18 | ₩21,002 | ₩21,237 | ₩21,002 | ₩21,176 | +0.83% | 2.2천 |
|---|
| 2026.09.17 | ₩21,082 | ₩21,256 | ₩21,034 | ₩21,055 | -0.13% | 4.7천 |
|---|
| 2026.09.16 | ₩20,519 | ₩21,189 | ₩20,519 | ₩20,988 | +2.29% | 8.5천 |
|---|
| 2026.09.15 | ₩20,800 | ₩20,800 | ₩20,224 | ₩20,519 | -1.35% | 6.2천 |
|---|
| 2026.09.14 | ₩21,645 | ₩21,659 | ₩20,800 | ₩20,800 | -3.90% | 1.7만 |
|---|
| 2026.09.11 | ₩21,726 | ₩21,867 | ₩21,632 | ₩21,632 | -0.43% | 4.6천 |
|---|
| 2026.09.10 | ₩22,276 | ₩22,289 | ₩21,619 | ₩21,672 | -2.71% | 1만 |
|---|
| 2026.09.09 | ₩22,262 | ₩22,504 | ₩22,262 | ₩22,450 | +0.84% | 5.3천 |
|---|
| 2026.09.08 | ₩22,249 | ₩22,423 | ₩22,168 | ₩22,242 | -0.03% | 2천 |
|---|
| 2026.09.04 | ₩21,967 | ₩22,222 | ₩21,967 | ₩22,222 | +1.16% | 2천 |
|---|
| 2026.09.03 | ₩21,766 | ₩22,228 | ₩21,766 | ₩22,075 | +1.42% | 1.4천 |
|---|
| 2026.09.02 | ₩22,128 | ₩22,128 | ₩21,605 | ₩21,847 | -1.27% | 8.2천 |
|---|
| 2026.09.01 | ₩22,410 | ₩22,410 | ₩22,222 | ₩22,222 | -0.84% | 6.8천 |
|---|
| 2026.08.31 | ₩22,463 | ₩22,598 | ₩22,262 | ₩22,276 | -0.84% | 4천 |
|---|
| 2026.08.28 | ₩22,262 | ₩22,584 | ₩22,262 | ₩22,463 | +0.90% | 3.1천 |
|---|
| 2026.08.27 | ₩22,691 | ₩22,691 | ₩22,276 | ₩22,323 | -1.63% | 9.9천 |
|---|
| 2026.08.26 | ₩22,732 | ₩22,758 | ₩22,611 | ₩22,638 | -0.41% | 7.3천 |
|---|
| 2026.08.25 | ₩22,986 | ₩22,986 | ₩22,678 | ₩22,758 | -0.99% | 1.1만 |
|---|
| 2026.08.24 | ₩23,268 | ₩23,335 | ₩23,000 | ₩23,067 | -0.86% | 4.2천 |
|---|
| 2026.08.21 | ₩23,362 | ₩23,362 | ₩23,362 | ₩23,362 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩23,174 | ₩23,255 | ₩23,134 | ₩23,255 | +0.35% | 2.9천 |
|---|
| 2026.08.19 | ₩23,094 | ₩23,094 | ₩23,094 | ₩23,094 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,054 | ₩23,094 | ₩22,893 | ₩23,094 | +0.17% | 2천 |
|---|
| 2026.08.17 | ₩23,362 | ₩23,362 | ₩22,893 | ₩22,906 | -1.95% | 3.5천 |
|---|
| 2026.08.14 | ₩23,469 | ₩23,496 | ₩23,255 | ₩23,255 | -0.91% | 2.5천 |
|---|
| 2026.08.13 | ₩23,456 | ₩23,986 | ₩23,442 | ₩23,456 | +0.00% | 5.6천 |
|---|
| 2026.08.12 | ₩23,416 | ₩23,791 | ₩23,362 | ₩23,456 | +0.17% | 7.2천 |
|---|
| 2026.08.11 | ₩22,544 | ₩23,409 | ₩22,512 | ₩23,308 | +3.39% | 9천 |
|---|
| 2026.08.10 | ₩23,094 | ₩23,429 | ₩22,128 | ₩22,530 | -2.44% | 2.1만 |
|---|
| 2026.08.07 | ₩23,630 | ₩23,630 | ₩23,067 | ₩23,094 | -2.27% | 2.5만 |
|---|
| 2026.08.06 | ₩24,703 | ₩24,703 | ₩23,496 | ₩23,603 | -4.45% | 2.5만 |
|---|
| 2026.08.05 | ₩24,703 | ₩24,837 | ₩24,703 | ₩24,810 | +0.43% | 4.4천 |
|---|
| 2026.08.04 | ₩24,743 | ₩24,797 | ₩24,703 | ₩24,703 | -0.16% | 8천 |
|---|
| 2026.08.03 | ₩24,743 | ₩24,797 | ₩24,556 | ₩24,743 | 0.00% | 3.1천 |
|---|
| 2026.07.31 | ₩24,797 | ₩24,824 | ₩24,542 | ₩24,542 | -1.03% | 1.1만 |
|---|
| 2026.07.30 | ₩24,797 | ₩24,810 | ₩24,569 | ₩24,797 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩24,797 | ₩24,810 | ₩24,623 | ₩24,797 | 0.00% | 3.6천 |
|---|
| 2026.07.28 | ₩24,569 | ₩24,690 | ₩24,556 | ₩24,636 | +0.27% | 7.7천 |
|---|
| 2026.07.27 | ₩24,542 | ₩24,556 | ₩24,488 | ₩24,515 | -0.11% | 1.9천 |
|---|
| 2026.07.24 | ₩24,341 | ₩24,408 | ₩24,341 | ₩24,374 | +0.14% | 4.5천 |
|---|
| 2026.07.23 | ₩24,408 | ₩24,408 | ₩24,408 | ₩24,408 | 0.00% | 1.4천 |
|---|
| 2026.07.22 | ₩24,596 | ₩24,623 | ₩24,509 | ₩24,623 | +0.11% | 2.1천 |
|---|
| 2026.07.21 | ₩24,529 | ₩24,609 | ₩24,488 | ₩24,488 | -0.16% | 2.6천 |
|---|
| 2026.07.20 | ₩24,448 | ₩24,529 | ₩24,448 | ₩24,529 | +0.33% | 1.8천 |
|---|
| 2026.07.17 | ₩24,368 | ₩24,556 | ₩24,368 | ₩24,455 | +0.36% | 1만 |
|---|
| 2026.07.16 | ₩24,582 | ₩24,649 | ₩24,435 | ₩24,435 | -0.60% | 4.5천 |
|---|
| 2026.07.15 | ₩24,475 | ₩24,743 | ₩24,475 | ₩24,596 | +0.49% | 1.4만 |
|---|
| 2026.07.14 | ₩24,556 | ₩24,556 | ₩24,301 | ₩24,408 | -0.60% | 4.1천 |
|---|
| 2026.07.13 | ₩24,502 | ₩24,502 | ₩24,408 | ₩24,408 | -0.38% | 1.8천 |
|---|
| 2026.07.10 | ₩24,314 | ₩24,515 | ₩24,260 | ₩24,462 | +0.61% | 4.6천 |
|---|
| 2026.07.09 | ₩24,314 | ₩24,609 | ₩24,314 | ₩24,462 | +0.61% | 2천 |
|---|
| 2026.07.08 | ₩24,676 | ₩24,743 | ₩24,488 | ₩24,556 | -0.49% | 3.9천 |
|---|
| 2026.07.07 | ₩25,119 | ₩25,119 | ₩24,542 | ₩24,636 | -1.92% | 9.2천 |
|---|
| 2026.07.06 | ₩24,757 | ₩24,757 | ₩24,488 | ₩24,609 | -0.60% | 1.9천 |
|---|
| 2026.07.02 | ₩24,301 | ₩24,743 | ₩24,126 | ₩24,582 | +1.16% | 7.2만 |
|---|
| 2026.07.01 | ₩23,306 | ₩24,314 | ₩23,027 | ₩24,140 | +3.58% | 8.2만 |
|---|
| 2026.06.30 | ₩23,737 | ₩24,421 | ₩22,919 | ₩23,362 | -1.58% | 5.3만 |
|---|
| 2026.06.29 | ₩24,944 | ₩24,944 | ₩23,577 | ₩23,697 | -5.00% | 7.7천 |
|---|
| 2026.06.26 | ₩24,582 | ₩25,132 | ₩24,582 | ₩24,582 | 0.00% | 3천 |
|---|
| 2026.06.25 | ₩24,944 | ₩24,944 | ₩24,167 | ₩24,502 | -1.77% | 5.9천 |
|---|
| 2026.06.24 | ₩24,757 | ₩25,079 | ₩24,435 | ₩24,757 | 0.00% | 3.9천 |
|---|
| 2026.06.23 | ₩24,864 | ₩24,864 | ₩24,153 | ₩24,623 | -0.97% | 6.2천 |
|---|
| 2026.06.22 | ₩25,749 | ₩25,749 | ₩24,824 | ₩24,864 | -3.44% | 7.3천 |
|---|
| 2026.06.18 | ₩25,749 | ₩25,749 | ₩25,749 | ₩25,749 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩25,830 | ₩26,017 | ₩25,749 | ₩25,749 | -0.31% | 3.9천 |
|---|
| 2026.06.16 | ₩26,017 | ₩26,017 | ₩25,991 | ₩25,991 | -0.10% | 653 |
|---|
| 2026.06.15 | ₩26,225 | ₩26,822 | ₩26,058 | ₩26,058 | -0.64% | 1.3천 |
|---|
| 2026.06.12 | ₩25,561 | ₩26,219 | ₩25,561 | ₩25,615 | +0.21% | 2.4천 |
|---|
| 2026.06.11 | ₩25,763 | ₩25,763 | ₩25,615 | ₩25,615 | -0.57% | 1.3천 |
|---|
| 2026.06.10 | ₩25,883 | ₩25,883 | ₩25,561 | ₩25,561 | -1.24% | 1.3천 |
|---|
| 2026.06.09 | ₩26,044 | ₩26,044 | ₩25,883 | ₩25,883 | -0.62% | 1천 |
|---|
| 2026.06.08 | ₩26,151 | ₩26,151 | ₩26,098 | ₩26,098 | -0.21% | 934 |
|---|
| 2026.06.05 | ₩26,326 | ₩26,326 | ₩26,326 | ₩26,326 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩26,353 | ₩26,353 | ₩25,950 | ₩26,326 | -0.10% | 2.3천 |
|---|
| 2026.06.03 | ₩26,084 | ₩26,084 | ₩26,084 | ₩26,084 | 0.00% | 258 |
|---|
| 2026.06.02 | ₩26,219 | ₩26,406 | ₩25,964 | ₩26,353 | +0.51% | 3천 |
|---|
| 2026.06.01 | ₩26,178 | ₩26,178 | ₩25,964 | ₩26,084 | -0.36% | 4.2천 |
|---|
| 2026.05.29 | ₩26,353 | ₩26,353 | ₩25,749 | ₩26,031 | -1.22% | 7.3천 |
|---|
| 2026.05.28 | ₩26,849 | ₩26,849 | ₩26,357 | ₩26,366 | -1.80% | 8천 |
|---|
| 2026.05.27 | ₩26,822 | ₩26,822 | ₩26,721 | ₩26,822 | 0.00% | 2.7천 |
|---|
| 2026.05.26 | ₩26,446 | ₩26,782 | ₩26,446 | ₩26,782 | +1.27% | 523 |
|---|
| 2026.05.22 | ₩26,822 | ₩26,822 | ₩26,487 | ₩26,621 | -0.75% | 4.5천 |
|---|
| 2026.05.21 | ₩26,822 | ₩26,889 | ₩26,822 | ₩26,822 | 0.00% | 5.5천 |
|---|
| 2026.05.20 | ₩26,514 | ₩26,822 | ₩26,514 | ₩26,822 | +1.16% | 4.7천 |
|---|
| 2026.05.19 | ₩26,379 | ₩26,688 | ₩26,379 | ₩26,688 | +1.17% | 5.6천 |
|---|
| 2026.05.18 | ₩26,420 | ₩26,822 | ₩26,181 | ₩26,593 | +0.66% | 1.2만 |
|---|
| 2026.05.15 | ₩26,701 | ₩26,701 | ₩26,514 | ₩26,514 | -0.70% | 1.4천 |
|---|
| 2026.05.14 | ₩26,755 | ₩26,809 | ₩26,480 | ₩26,688 | -0.25% | 3.1천 |
|---|
| 2026.05.13 | ₩26,581 | ₩26,795 | ₩26,581 | ₩26,795 | +0.81% | 896 |
|---|
| 2026.05.12 | ₩26,822 | ₩26,822 | ₩26,554 | ₩26,715 | -0.40% | 5.5천 |
|---|
| 2026.05.11 | ₩26,554 | ₩26,889 | ₩26,554 | ₩26,822 | +1.01% | 2.8천 |
|---|
| 2026.05.08 | ₩26,742 | ₩26,849 | ₩26,634 | ₩26,755 | +0.05% | 5.7천 |
|---|
| 2026.05.07 | ₩26,621 | ₩26,815 | ₩26,621 | ₩26,815 | +0.73% | 995 |
|---|
| 2026.05.06 | ₩26,607 | ₩26,889 | ₩26,540 | ₩26,748 | +0.53% | 4.2천 |
|---|
| 2026.05.05 | ₩26,487 | ₩26,514 | ₩26,353 | ₩26,514 | +0.10% | 2.5천 |
|---|
| 2026.05.04 | ₩26,755 | ₩26,755 | ₩26,487 | ₩26,487 | -1.00% | 4.2천 |
|---|
| 2026.05.01 | ₩26,876 | ₩26,889 | ₩26,755 | ₩26,755 | -0.45% | 3.6천 |
|---|
| 2026.04.30 | ₩26,674 | ₩26,916 | ₩26,674 | ₩26,782 | +0.40% | 5.2천 |
|---|
| 2026.04.29 | ₩26,862 | ₩26,862 | ₩26,862 | ₩26,862 | 0.00% | 478 |
|---|
| 2026.04.28 | ₩26,862 | ₩26,889 | ₩26,795 | ₩26,876 | +0.05% | 1.4천 |
|---|
| 2026.04.27 | ₩26,889 | ₩26,889 | ₩26,822 | ₩26,862 | -0.10% | 5.1천 |
|---|
| 2026.04.24 | ₩26,889 | ₩26,889 | ₩26,768 | ₩26,768 | -0.45% | 1.4천 |
|---|
| 2026.04.23 | ₩26,674 | ₩26,889 | ₩26,674 | ₩26,674 | 0.00% | 2.8천 |
|---|
| 2026.04.22 | ₩26,594 | ₩26,943 | ₩26,594 | ₩26,823 | +0.86% | 2.6천 |
|---|
| 2026.04.21 | ₩26,809 | ₩26,842 | ₩26,795 | ₩26,795 | -0.05% | 2.3천 |
|---|
| 2026.04.20 | ₩26,527 | ₩26,889 | ₩26,527 | ₩26,889 | +1.37% | 1.4천 |
|---|
| 2026.04.17 | ₩27,090 | ₩27,090 | ₩26,459 | ₩26,459 | -2.33% | 1.7천 |
|---|
| 2026.04.16 | ₩26,822 | ₩26,822 | ₩26,412 | ₩26,480 | -1.27% | 7.4천 |
|---|
| 2026.04.15 | ₩25,481 | ₩27,130 | ₩25,481 | ₩26,849 | +5.37% | 4.2만 |
|---|
| 2026.04.14 | ₩24,435 | ₩26,205 | ₩24,287 | ₩25,682 | +5.10% | 3.6만 |
|---|
| 2026.04.13 | ₩24,220 | ₩24,797 | ₩24,073 | ₩24,260 | +0.17% | 8천 |
|---|
| 2026.04.10 | ₩24,006 | ₩24,529 | ₩23,912 | ₩24,529 | +2.18% | 9.7천 |
|---|
| 2026.04.09 | ₩24,247 | ₩24,274 | ₩24,167 | ₩24,167 | -0.33% | 979 |
|---|
| 2026.04.08 | ₩24,260 | ₩24,515 | ₩24,207 | ₩24,368 | +0.44% | 0 |
|---|
| 2026.04.07 | ₩24,073 | ₩24,234 | ₩23,979 | ₩24,234 | +0.67% | 2.4천 |
|---|
| 2026.04.06 | ₩24,113 | ₩24,126 | ₩23,818 | ₩23,965 | -0.61% | 4.7천 |
|---|
| 2026.04.02 | ₩24,113 | ₩24,361 | ₩24,046 | ₩24,113 | 0.00% | 6.6천 |
|---|
| 2026.04.01 | ₩24,019 | ₩24,314 | ₩23,965 | ₩24,113 | +0.39% | 2.8천 |
|---|
| 2026.03.31 | ₩24,113 | ₩24,529 | ₩23,898 | ₩24,341 | +0.95% | 4.5만 |
|---|
| 2026.03.30 | ₩24,341 | ₩24,341 | ₩23,563 | ₩24,341 | 0.00% | 9.5천 |
|---|
| 2026.03.27 | ₩24,274 | ₩24,314 | ₩24,140 | ₩24,314 | +0.17% | 2.2천 |
|---|
| 2026.03.26 | ₩24,663 | ₩24,663 | ₩24,341 | ₩24,341 | -1.31% | 2.4천 |
|---|
| 2026.03.25 | ₩24,408 | ₩25,038 | ₩24,408 | ₩24,515 | +0.44% | 3.8천 |
|---|
| 2026.03.24 | ₩24,757 | ₩25,052 | ₩24,757 | ₩24,918 | +0.65% | 1.8천 |
|---|
| 2026.03.23 | ₩23,362 | ₩25,065 | ₩21,739 | ₩24,784 | +6.08% | 1만 |
|---|
| 2026.03.20 | ₩25,374 | ₩25,387 | ₩24,609 | ₩25,146 | -0.90% | 2.2만 |
|---|
| 2026.03.19 | ₩25,763 | ₩25,816 | ₩25,374 | ₩25,374 | -1.51% | 4.1천 |
|---|
| 2026.03.18 | ₩26,446 | ₩26,446 | ₩25,830 | ₩26,205 | -0.91% | 2.5천 |
|---|
| 2026.03.17 | ₩26,406 | ₩26,406 | ₩26,017 | ₩26,017 | -1.47% | 2.8천 |
|---|
| 2026.03.16 | ₩26,487 | ₩26,554 | ₩25,950 | ₩26,192 | -1.11% | 5.2천 |
|---|
| 2026.03.13 | ₩27,198 | ₩27,466 | ₩26,393 | ₩26,487 | -2.61% | 6.3천 |
|---|
| 2026.03.12 | ₩27,251 | ₩27,466 | ₩27,224 | ₩27,325 | +0.27% | 3.4천 |
|---|
| 2026.03.11 | ₩27,408 | ₩27,519 | ₩27,318 | ₩27,318 | -0.33% | 3.7천 |
|---|
| 2026.03.10 | ₩27,470 | ₩27,734 | ₩27,439 | ₩27,519 | +0.18% | 4.1천 |
|---|
| 2026.03.09 | ₩27,325 | ₩27,560 | ₩27,318 | ₩27,318 | -0.02% | 4.7천 |
|---|
| 2026.03.06 | ₩27,640 | ₩27,734 | ₩27,560 | ₩27,560 | -0.29% | 4.7천 |
|---|
| 2026.03.05 | ₩27,627 | ₩27,627 | ₩27,466 | ₩27,546 | -0.29% | 4.7천 |
|---|
| 2026.03.04 | ₩27,519 | ₩27,747 | ₩27,519 | ₩27,600 | +0.29% | 4.7천 |
|---|
| 2026.03.03 | ₩27,761 | ₩27,761 | ₩27,466 | ₩27,479 | -1.01% | 4.7천 |
|---|
| 2026.03.02 | ₩27,332 | ₩27,814 | ₩27,251 | ₩27,694 | +1.32% | 4.7천 |
|---|
| 2026.02.27 | ₩27,157 | ₩27,814 | ₩26,594 | ₩27,265 | +0.40% | 4.7천 |
|---|
| 2026.02.26 | ₩27,694 | ₩27,694 | ₩27,130 | ₩27,144 | -1.99% | 8.8천 |
|---|
| 2026.02.25 | ₩27,627 | ₩27,640 | ₩27,345 | ₩27,452 | -0.63% | 4.7천 |
|---|
| 2026.02.24 | ₩27,224 | ₩27,814 | ₩27,211 | ₩27,399 | +0.64% | 4.7천 |
|---|
| 2026.02.23 | ₩27,493 | ₩28,016 | ₩26,970 | ₩27,163 | -1.20% | 4.7천 |
|---|
| 2026.02.20 | ₩27,631 | ₩28,029 | ₩27,493 | ₩27,493 | -0.50% | 1.2만 |
|---|
| 2026.02.19 | ₩27,801 | ₩27,814 | ₩27,265 | ₩27,814 | +0.05% | 7.4천 |
|---|
| 2026.02.18 | ₩28,056 | ₩28,203 | ₩27,737 | ₩27,962 | -0.33% | 8.1천 |
|---|
| 2026.02.17 | ₩27,895 | ₩28,163 | ₩27,747 | ₩28,163 | +0.96% | 2.2만 |
|---|
| 2026.02.13 | ₩27,895 | ₩28,096 | ₩27,895 | ₩28,096 | +0.72% | 9.2천 |
|---|
| 2026.02.12 | ₩28,029 | ₩28,109 | ₩27,761 | ₩27,908 | -0.43% | 1.4만 |
|---|
| 2026.02.11 | ₩28,029 | ₩28,096 | ₩28,022 | ₩28,096 | +0.24% | 1만 |
|---|
| 2026.02.10 | ₩27,989 | ₩28,029 | ₩27,855 | ₩28,029 | +0.14% | 7.1천 |
|---|
| 2026.02.09 | ₩27,707 | ₩28,029 | ₩27,707 | ₩27,801 | +0.34% | 6천 |
|---|
| 2026.02.06 | ₩27,707 | ₩28,069 | ₩27,144 | ₩27,975 | +0.97% | 2.5만 |
|---|
| 2026.02.05 | ₩27,425 | ₩27,881 | ₩27,291 | ₩27,841 | +1.52% | 1.9만 |
|---|
| 2026.02.04 | ₩27,546 | ₩27,627 | ₩27,090 | ₩27,560 | +0.05% | 1.5만 |
|---|
| 2026.02.03 | ₩27,251 | ₩27,627 | ₩27,251 | ₩27,446 | +0.71% | 1.2만 |
|---|
| 2026.02.02 | ₩27,184 | ₩27,546 | ₩26,956 | ₩27,506 | +1.18% | 2.6만 |
|---|
| 2026.01.30 | ₩27,211 | ₩27,546 | ₩26,889 | ₩27,318 | +0.39% | 3.4만 |
|---|
| 2026.01.29 | ₩27,721 | ₩27,772 | ₩27,023 | ₩27,224 | -1.79% | 3.7만 |
|---|
| 2026.01.28 | ₩27,546 | ₩27,828 | ₩27,452 | ₩27,734 | +0.68% | 2.9만 |
|---|
| 2026.01.27 | ₩27,801 | ₩27,855 | ₩27,399 | ₩27,707 | -0.34% | 4.5만 |
|---|
| 2026.01.26 | ₩27,747 | ₩27,828 | ₩27,493 | ₩27,704 | -0.15% | 4.9만 |
|---|
| 2026.01.23 | ₩27,222 | ₩27,627 | ₩26,916 | ₩27,613 | +1.44% | 2.2만 |
|---|
| 2026.01.22 | ₩27,352 | ₩27,680 | ₩27,010 | ₩27,265 | -0.32% | 1만 |
|---|
| 2026.01.21 | ₩27,224 | ₩27,694 | ₩26,956 | ₩27,278 | +0.20% | 1.1만 |
|---|
| 2026.01.20 | ₩27,179 | ₩27,412 | ₩26,902 | ₩27,358 | +0.66% | 2.2만 |
|---|
| 2026.01.16 | ₩27,479 | ₩27,479 | ₩26,903 | ₩27,328 | -0.55% | 1만 |
|---|
| 2026.01.15 | ₩27,090 | ₩27,479 | ₩27,063 | ₩27,479 | +1.44% | 1.6만 |
|---|
| 2026.01.14 | ₩27,090 | ₩27,157 | ₩26,728 | ₩26,838 | -0.93% | 1.5만 |
|---|
| 2026.01.13 | ₩26,581 | ₩27,042 | ₩26,554 | ₩27,032 | +1.70% | 7.3천 |
|---|
| 2026.01.12 | ₩26,473 | ₩26,701 | ₩26,232 | ₩26,701 | +0.86% | 1.2천 |
|---|
| 2026.01.09 | ₩26,822 | ₩27,090 | ₩26,822 | ₩26,822 | 0.00% | 5.9천 |
|---|
| 2026.01.08 | ₩26,835 | ₩27,157 | ₩26,822 | ₩26,889 | +0.20% | 9천 |
|---|
| 2026.01.07 | ₩26,862 | ₩27,291 | ₩26,822 | ₩26,996 | +0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩26,688 | ₩27,104 | ₩26,688 | ₩27,030 | +1.28% | 2.1천 |
|---|
| 2026.01.05 | ₩27,291 | ₩27,291 | ₩26,785 | ₩26,929 | -1.33% | 1.2만 |
|---|
| 2026.01.02 | ₩26,923 | ₩27,560 | ₩26,613 | ₩27,251 | +1.22% | 6.4천 |
|---|
| 2025.12.31 | ₩27,023 | ₩27,680 | ₩26,299 | ₩27,050 | +0.10% | 2.3만 |
|---|
| 2025.12.30 | ₩27,908 | ₩27,908 | ₩27,023 | ₩27,106 | -2.87% | 9.8천 |
|---|
| 2025.12.29 | ₩27,144 | ₩28,123 | ₩27,144 | ₩28,123 | +3.61% | 3.8만 |
|---|
| 2025.12.26 | ₩27,425 | ₩27,627 | ₩27,425 | ₩27,493 | +0.24% | 5.4천 |
|---|
| 2025.12.24 | ₩27,224 | ₩27,694 | ₩27,224 | ₩27,573 | +1.28% | 1.9천 |
|---|
| 2025.12.23 | ₩27,157 | ₩27,608 | ₩27,023 | ₩27,224 | +0.25% | 7천 |
|---|
| 2025.12.22 | ₩27,211 | ₩27,573 | ₩26,593 | ₩27,425 | +0.79% | 1.5만 |
|---|
| 2025.12.19 | ₩26,929 | ₩27,157 | ₩26,489 | ₩26,862 | -0.25% | 1.7만 |
|---|
| 2025.12.18 | ₩26,634 | ₩27,030 | ₩26,634 | ₩26,862 | +0.86% | 5.6천 |
|---|
| 2025.12.17 | ₩26,250 | ₩26,728 | ₩26,004 | ₩26,728 | +1.82% | 2만 |
|---|
| 2025.12.16 | ₩26,554 | ₩26,554 | ₩25,964 | ₩25,964 | -2.22% | 1.7만 |
|---|
| 2025.12.15 | ₩26,004 | ₩26,192 | ₩25,883 | ₩26,165 | +0.62% | 1.5만 |
|---|
| 2025.12.12 | ₩26,138 | ₩26,138 | ₩26,009 | ₩26,009 | -0.49% | 4.3천 |
|---|
| 2025.12.11 | ₩26,039 | ₩26,151 | ₩25,866 | ₩26,063 | +0.09% | 7.1천 |
|---|
| 2025.12.10 | ₩26,178 | ₩26,272 | ₩25,897 | ₩25,991 | -0.72% | 8.7천 |
|---|
| 2025.12.09 | ₩26,648 | ₩26,648 | ₩26,245 | ₩26,400 | -0.93% | 4천 |
|---|
| 2025.12.08 | ₩26,232 | ₩26,503 | ₩26,192 | ₩26,487 | +0.97% | 2.8천 |
|---|
| 2025.12.05 | ₩26,621 | ₩26,621 | ₩26,205 | ₩26,344 | -1.04% | 4.5천 |
|---|
| 2025.12.04 | ₩26,446 | ₩26,554 | ₩26,446 | ₩26,554 | +0.41% | 681 |
|---|
| 2025.12.03 | ₩26,420 | ₩26,446 | ₩26,420 | ₩26,446 | +0.10% | 333 |
|---|
| 2025.12.02 | ₩26,457 | ₩26,457 | ₩26,219 | ₩26,299 | -0.60% | 2.3천 |
|---|
| 2025.12.01 | ₩26,715 | ₩26,715 | ₩26,366 | ₩26,366 | -1.31% | 2.3천 |
|---|
| 2025.11.28 | ₩26,272 | ₩26,701 | ₩26,272 | ₩26,701 | +1.63% | 1.4천 |
|---|
| 2025.11.26 | ₩26,136 | ₩26,286 | ₩26,136 | ₩26,272 | +0.52% | 2천 |
|---|
| 2025.11.25 | ₩25,977 | ₩26,138 | ₩25,830 | ₩25,977 | 0.00% | 3.1천 |
|---|
| 2025.11.24 | ₩26,240 | ₩26,339 | ₩25,937 | ₩25,937 | -1.16% | 2.6천 |
|---|
| 2025.11.21 | ₩26,125 | ₩26,259 | ₩26,058 | ₩26,098 | -0.10% | 4.6천 |
|---|
| 2025.11.20 | ₩26,272 | ₩26,272 | ₩25,924 | ₩25,950 | -1.23% | 3.6천 |
|---|
| 2025.11.19 | ₩26,058 | ₩26,123 | ₩25,977 | ₩26,084 | +0.10% | 888 |
|---|
| 2025.11.18 | ₩26,433 | ₩26,446 | ₩26,098 | ₩26,286 | -0.56% | 3.1천 |
|---|
| 2025.11.17 | ₩26,165 | ₩26,271 | ₩26,151 | ₩26,271 | +0.41% | 1.5천 |
|---|
| 2025.11.14 | ₩26,021 | ₩26,343 | ₩26,021 | ₩26,343 | +1.24% | 2.3천 |
|---|
| 2025.11.13 | ₩25,950 | ₩26,017 | ₩25,883 | ₩26,004 | +0.21% | 6.9천 |
|---|
| 2025.11.12 | ₩26,037 | ₩26,037 | ₩25,977 | ₩26,031 | -0.03% | 827 |
|---|
| 2025.11.11 | ₩25,897 | ₩26,084 | ₩25,863 | ₩25,977 | +0.31% | 1.9만 |
|---|
| 2025.11.10 | ₩26,430 | ₩26,430 | ₩25,830 | ₩25,910 | -1.97% | 1.4만 |
|---|
| 2025.11.07 | ₩25,954 | ₩25,954 | ₩25,843 | ₩25,895 | -0.22% | 2.2천 |
|---|
| 2025.11.06 | ₩26,017 | ₩26,017 | ₩25,843 | ₩25,950 | -0.26% | 2.4천 |
|---|
| 2025.11.05 | ₩25,883 | ₩26,084 | ₩25,883 | ₩26,017 | +0.52% | 3.2천 |
|---|
| 2025.11.04 | ₩25,970 | ₩26,031 | ₩25,816 | ₩25,883 | -0.34% | 6.7천 |
|---|
| 2025.11.03 | ₩26,031 | ₩26,111 | ₩25,964 | ₩25,991 | -0.15% | 2.9천 |
|---|
| 2025.10.31 | ₩26,106 | ₩26,312 | ₩25,816 | ₩25,923 | -0.70% | 2.3만 |
|---|
| 2025.10.30 | ₩26,151 | ₩26,286 | ₩26,151 | ₩26,272 | +0.46% | 1.9천 |
|---|
| 2025.10.29 | ₩26,540 | ₩26,540 | ₩26,353 | ₩26,353 | -0.71% | 7.8천 |
|---|
| 2025.10.28 | ₩26,312 | ₩26,634 | ₩26,312 | ₩26,594 | +1.07% | 3.2천 |
|---|
| 2025.10.27 | ₩26,379 | ₩26,715 | ₩26,379 | ₩26,433 | +0.20% | 1.7천 |
|---|
| 2025.10.24 | ₩26,433 | ₩26,433 | ₩26,433 | ₩26,433 | 0.00% | 587 |
|---|
| 2025.10.23 | ₩26,232 | ₩26,232 | ₩26,232 | ₩26,232 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩26,031 | ₩26,527 | ₩26,017 | ₩26,232 | +0.77% | 3.2천 |
|---|
| 2025.10.21 | ₩26,487 | ₩26,554 | ₩26,473 | ₩26,500 | +0.05% | 6.1천 |
|---|
| 2025.10.20 | ₩25,769 | ₩26,232 | ₩25,769 | ₩26,219 | +1.74% | 5.3천 |
|---|
| 2025.10.17 | ₩25,910 | ₩25,910 | ₩25,548 | ₩25,722 | -0.72% | 2.3천 |
|---|
| 2025.10.16 | ₩26,393 | ₩26,393 | ₩25,816 | ₩25,816 | -2.18% | 6.4천 |
|---|
| 2025.10.15 | ₩26,902 | ₩26,902 | ₩25,897 | ₩25,930 | -3.62% | 1.5만 |
|---|
| 2025.10.14 | ₩26,326 | ₩26,326 | ₩26,192 | ₩26,192 | -0.51% | 824 |
|---|
| 2025.10.13 | ₩26,272 | ₩26,272 | ₩26,206 | ₩26,206 | -0.25% | 2천 |
|---|
| 2025.10.10 | ₩27,023 | ₩27,023 | ₩26,339 | ₩26,440 | -2.16% | 4.8천 |
|---|
