시장 데이터를 불러오는 중
TPG Mortgage Investment Trust, Inc. 8.25% Series A Cumulative Redeemable Preferred Stock · MITT-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,188 | ₩26,597 | ₩25,491 | ₩25,491 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,871 | ₩25,871 | ₩25,163 | ₩25,745 | -0.49% | 1.4만 |
| 2026.10.07 | ₩26,047 | ₩26,047 | ₩25,812 | ₩25,920 | -0.49% | 8.2천 |
| 2026.10.06 | ₩26,121 | ₩26,157 | ₩25,933 | ₩26,148 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,234 | ₩26,282 | ₩25,906 | ₩25,906 | -1.25% | 4.2천 |
| 2026.10.02 | ₩26,067 | ₩26,282 | ₩25,946 | ₩26,000 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,603 | ₩26,603 | ₩26,295 | ₩26,295 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,724 | ₩27,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,987 |
| ₩26,389 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,488 | ₩27,488 | ₩25,853 | ₩25,853 | -5.95% | 8.5천 |
|---|
| 2026.09.28 | ₩27,006 | ₩27,113 | ₩27,006 | ₩27,113 | +0.40% | 714 |
|---|
| 2026.09.25 | ₩25,893 | ₩28,481 | ₩25,732 | ₩28,011 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩28,105 | ₩28,105 | ₩27,864 | ₩27,864 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,333 | ₩28,333 | ₩28,333 | ₩28,333 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,454 | ₩28,454 | ₩28,280 | ₩28,280 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩29,057 | ₩29,057 | ₩28,575 | ₩28,575 | -1.66% | 2.7천 |
|---|
| 2026.09.18 | ₩28,843 | ₩28,950 | ₩28,159 | ₩28,159 | -2.37% | 1.6천 |
|---|
| 2026.09.17 | ₩28,910 | ₩30,036 | ₩28,910 | ₩29,098 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,735 | ₩29,393 | ₩28,648 | ₩28,648 | -0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩28,735 | ₩28,782 | ₩28,735 | ₩28,735 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩28,735 | ₩29,755 | ₩28,735 | ₩28,883 | +0.51% | 2.1천 |
|---|
| 2026.09.11 | ₩28,789 | ₩29,124 | ₩28,735 | ₩28,930 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,977 | ₩29,069 | ₩28,977 | ₩29,069 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,990 | ₩29,379 | ₩28,990 | ₩29,352 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩29,117 | ₩29,163 | ₩28,784 | ₩28,989 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,513 | ₩29,721 | ₩29,339 | ₩29,339 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,862 | ₩30,288 | ₩29,688 | ₩29,795 | -0.22% | 3.8천 |
|---|
| 2026.09.01 | ₩29,835 | ₩30,244 | ₩29,835 | ₩30,023 | +0.63% | 6.1천 |
|---|
| 2026.08.31 | ₩29,835 | ₩30,036 | ₩29,835 | ₩29,942 | +0.36% | 3.4천 |
|---|
| 2026.08.28 | ₩30,130 | ₩30,503 | ₩30,130 | ₩30,503 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,835 | ₩29,996 | ₩29,822 | ₩29,996 | +0.54% | 2.2천 |
|---|
| 2026.08.26 | ₩30,170 | ₩30,170 | ₩30,036 | ₩30,036 | -0.44% | 1.2천 |
|---|
| 2026.08.25 | ₩29,835 | ₩29,875 | ₩29,835 | ₩29,875 | +0.13% | 2.5천 |
|---|
| 2026.08.24 | ₩30,666 | ₩30,807 | ₩30,086 | ₩30,086 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩30,090 | ₩30,090 | ₩29,835 | ₩29,902 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,755 | ₩30,115 | ₩29,755 | ₩29,835 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,647 | ₩29,902 | ₩29,634 | ₩29,795 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,453 | ₩29,540 | ₩29,386 | ₩29,540 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,272 | ₩29,433 | ₩29,272 | ₩29,272 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,379 | ₩29,682 | ₩29,245 | ₩29,339 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,513 | ₩29,513 | ₩29,245 | ₩29,359 | -0.52% | 3.1천 |
|---|
| 2026.08.12 | ₩29,246 | ₩29,246 | ₩29,246 | ₩29,246 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,359 | ₩29,433 | ₩29,245 | ₩29,246 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,843 | ₩29,366 | ₩28,789 | ₩29,165 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩29,138 | ₩29,583 | ₩28,709 | ₩28,709 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,963 | ₩29,165 | ₩28,963 | ₩29,165 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,906 | ₩29,030 | ₩28,749 | ₩28,776 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩29,030 | ₩29,098 | ₩29,030 | ₩29,098 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,896 | ₩29,110 | ₩28,883 | ₩28,934 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩29,076 | ₩29,076 | ₩29,076 | ₩29,076 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,191 | ₩29,229 | ₩28,923 | ₩29,076 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,325 | ₩29,460 | ₩28,883 | ₩29,057 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,379 | ₩29,433 | ₩29,178 | ₩29,339 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,406 | ₩29,687 | ₩29,124 | ₩29,193 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,688 | ₩29,688 | ₩29,124 | ₩29,124 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,366 | ₩29,661 | ₩29,205 | ₩29,232 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,205 | ₩29,701 | ₩28,993 | ₩29,379 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,661 | ₩29,661 | ₩29,285 | ₩29,312 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩29,165 | ₩29,366 | ₩28,816 | ₩29,165 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,325 | ₩29,325 | ₩28,923 | ₩28,923 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,312 | ₩29,312 | ₩28,776 | ₩28,776 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩29,098 | ₩29,124 | ₩28,883 | ₩28,982 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩29,057 | ₩29,287 | ₩28,796 | ₩28,796 | -0.90% | 5.3천 |
|---|
| 2026.07.13 | ₩28,963 | ₩29,748 | ₩28,963 | ₩29,232 | +0.93% | 1.8천 |
|---|
| 2026.07.10 | ₩28,963 | ₩28,963 | ₩28,896 | ₩28,896 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩29,030 | ₩29,030 | ₩28,963 | ₩28,963 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩29,098 | ₩29,232 | ₩28,628 | ₩28,829 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,795 | ₩29,875 | ₩29,191 | ₩29,325 | -1.58% | 9.9천 |
|---|
| 2026.07.06 | ₩29,540 | ₩29,788 | ₩29,527 | ₩29,788 | +0.84% | 1.1천 |
|---|
| 2026.07.02 | ₩29,647 | ₩30,083 | ₩29,500 | ₩29,500 | -0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩30,251 | ₩30,251 | ₩29,473 | ₩29,513 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,594 | ₩29,594 | ₩29,594 | ₩29,594 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,299 | ₩30,036 | ₩29,299 | ₩29,594 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,370 | ₩29,929 | ₩29,098 | ₩29,929 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,693 | ₩30,948 | ₩29,513 | ₩29,513 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,500 | ₩31,176 | ₩29,500 | ₩29,634 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,902 | ₩29,902 | ₩29,259 | ₩29,259 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,244 | ₩30,345 | ₩29,244 | ₩29,822 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,452 | ₩30,452 | ₩30,452 | ₩30,452 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩30,023 | ₩30,318 | ₩29,634 | ₩29,634 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,540 | ₩29,540 | ₩29,500 | ₩29,500 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,379 | ₩29,379 | ₩29,205 | ₩29,305 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,379 | ₩29,379 | ₩29,379 | ₩29,379 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,366 | ₩29,366 | ₩29,232 | ₩29,232 | -0.46% | 2.5천 |
|---|
| 2026.06.10 | ₩29,768 | ₩29,808 | ₩29,755 | ₩29,808 | +0.14% | 1.2천 |
|---|
| 2026.06.09 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 244 |
|---|
| 2026.06.08 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,433 | ₩29,580 | ₩29,205 | ₩29,285 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,902 | ₩30,505 | ₩29,714 | ₩29,714 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,438 | ₩30,707 | ₩29,969 | ₩29,969 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,264 | ₩30,316 | ₩30,137 | ₩30,137 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,814 | ₩30,814 | ₩30,278 | ₩30,278 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,310 | ₩31,350 | ₩31,189 | ₩31,239 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,243 | ₩31,310 | ₩31,176 | ₩31,216 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,209 | ₩31,310 | ₩31,109 | ₩31,189 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,712 | ₩31,712 | ₩31,189 | ₩31,230 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,975 | ₩31,504 | ₩30,975 | ₩31,243 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,787 | ₩31,042 | ₩30,707 | ₩30,854 | +0.22% | 1.4천 |
|---|
| 2026.05.19 | ₩30,707 | ₩30,707 | ₩30,707 | ₩30,707 | 0.00% | 243 |
|---|
| 2026.05.18 | ₩30,720 | ₩30,832 | ₩30,453 | ₩30,707 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,894 | ₩30,975 | ₩30,894 | ₩30,975 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,908 | ₩31,176 | ₩30,868 | ₩30,868 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,814 | ₩30,867 | ₩30,814 | ₩30,867 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,546 | ₩30,780 | ₩30,546 | ₩30,780 | +0.77% | 2.1천 |
|---|
| 2026.05.11 | ₩30,908 | ₩31,095 | ₩30,760 | ₩30,760 | -0.48% | 1.7천 |
|---|
| 2026.05.08 | ₩31,176 | ₩31,176 | ₩30,982 | ₩30,982 | -0.62% | 2.6천 |
|---|
| 2026.05.07 | ₩30,707 | ₩30,995 | ₩30,573 | ₩30,847 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,921 | ₩31,189 | ₩30,672 | ₩30,894 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,921 | ₩30,921 | ₩30,921 | ₩30,921 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩31,042 | ₩31,095 | ₩30,908 | ₩30,921 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,189 | ₩31,189 | ₩30,908 | ₩30,921 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,841 | ₩30,841 | ₩30,373 | ₩30,626 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,700 | ₩30,700 | ₩30,700 | ₩30,700 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,189 | ₩31,189 | ₩30,955 | ₩30,955 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,841 | ₩30,846 | ₩30,787 | ₩30,846 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,465 | ₩30,465 | ₩30,181 | ₩30,266 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,969 | ₩29,969 | ₩29,969 | ₩29,969 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,969 | ₩29,969 | ₩29,969 | ₩29,969 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩30,130 | ₩30,841 | ₩29,969 | ₩29,969 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,969 | ₩30,103 | ₩29,969 | ₩30,103 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,345 | ₩30,385 | ₩29,875 | ₩30,039 | -1.01% | 3.3천 |
|---|
| 2026.04.16 | ₩29,902 | ₩29,902 | ₩29,768 | ₩29,789 | -0.38% | 1.8천 |
|---|
| 2026.04.15 | ₩29,822 | ₩29,822 | ₩29,822 | ₩29,822 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,379 | ₩29,822 | ₩29,352 | ₩29,822 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,312 | ₩29,500 | ₩29,017 | ₩29,486 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,628 | ₩29,486 | ₩28,628 | ₩29,252 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,829 | ₩28,829 | ₩28,628 | ₩28,628 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩28,065 | ₩29,889 | ₩28,065 | ₩28,595 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,689 | ₩28,052 | ₩27,689 | ₩28,052 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,387 | ₩29,138 | ₩27,019 | ₩27,837 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,474 | ₩29,419 | ₩28,025 | ₩28,360 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩29,151 | ₩29,808 | ₩28,829 | ₩28,829 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,186 | ₩29,097 | ₩28,078 | ₩28,293 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,673 | ₩28,673 | ₩27,904 | ₩28,159 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,354 | ₩28,769 | ₩27,220 | ₩28,769 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,488 | ₩27,716 | ₩26,952 | ₩27,716 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,354 | ₩27,743 | ₩27,287 | ₩27,716 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,749 | ₩29,165 | ₩27,354 | ₩27,437 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,896 | ₩29,399 | ₩28,655 | ₩29,111 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,915 | ₩29,915 | ₩28,803 | ₩28,816 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,318 | ₩30,686 | ₩30,143 | ₩30,143 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,908 | ₩30,908 | ₩30,774 | ₩30,774 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,700 | ₩31,095 | ₩30,700 | ₩31,095 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,613 | ₩30,613 | ₩30,559 | ₩30,599 | -0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩30,291 | ₩30,291 | ₩30,291 | ₩30,291 | 0.00% | 137 |
|---|
| 2026.03.12 | ₩31,229 | ₩31,229 | ₩31,229 | ₩31,229 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,787 | ₩30,787 | ₩30,278 | ₩30,278 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,707 | ₩30,707 | ₩30,707 | ₩30,707 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,733 | ₩30,734 | ₩30,707 | ₩30,707 | -0.09% | 10 |
|---|
| 2026.03.06 | ₩30,760 | ₩30,760 | ₩30,760 | ₩30,760 | 0.00% | 10 |
|---|
| 2026.03.05 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩31,042 | ₩31,042 | ₩30,841 | ₩30,841 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,841 | ₩31,243 | ₩30,841 | ₩30,998 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,505 | ₩31,149 | ₩30,505 | ₩31,095 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,975 | ₩31,538 | ₩30,975 | ₩31,538 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,377 | ₩31,511 | ₩31,203 | ₩31,350 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,458 | ₩31,576 | ₩31,377 | ₩31,390 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,645 | ₩31,766 | ₩31,645 | ₩31,679 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,377 | ₩31,511 | ₩31,377 | ₩31,511 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,431 | ₩31,458 | ₩31,411 | ₩31,458 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,243 | ₩31,444 | ₩31,223 | ₩31,364 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,360 | ₩31,360 | ₩31,281 | ₩31,283 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,350 | ₩31,350 | ₩31,142 | ₩31,142 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,323 | ₩31,350 | ₩30,894 | ₩31,144 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,948 | ₩31,243 | ₩30,881 | ₩30,975 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩31,028 | ₩31,095 | ₩30,823 | ₩30,894 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,636 | ₩30,908 | ₩30,636 | ₩30,774 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,841 | ₩31,028 | ₩30,841 | ₩30,968 | +0.41% | 1.1천 |
|---|
| 2026.02.05 | ₩30,845 | ₩31,028 | ₩30,767 | ₩31,028 | +0.59% | 2.4천 |
|---|
| 2026.02.04 | ₩30,767 | ₩30,767 | ₩30,767 | ₩30,767 | 0.00% | 681 |
|---|
| 2026.02.03 | ₩31,042 | ₩31,042 | ₩31,042 | ₩31,042 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩31,042 | ₩31,042 | ₩31,042 | ₩31,042 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩31,042 | ₩31,042 | ₩31,042 | ₩31,042 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩31,042 | ₩31,042 | ₩31,042 | ₩31,042 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,827 | ₩31,364 | ₩30,505 | ₩30,505 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,216 | ₩31,350 | ₩30,854 | ₩30,894 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,881 | ₩30,921 | ₩30,881 | ₩30,921 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,841 | ₩30,928 | ₩30,841 | ₩30,928 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,270 | ₩31,270 | ₩30,986 | ₩31,109 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,256 | ₩31,337 | ₩31,042 | ₩31,283 | +0.09% | 5.5천 |
|---|
| 2026.01.16 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,055 | ₩31,176 | ₩30,975 | ₩31,176 | +0.39% | 4.9천 |
|---|
| 2026.01.14 | ₩30,975 | ₩31,358 | ₩30,975 | ₩31,216 | +0.78% | 5.3천 |
|---|
| 2026.01.13 | ₩30,975 | ₩31,250 | ₩30,975 | ₩31,250 | +0.89% | 806 |
|---|
| 2026.01.12 | ₩31,176 | ₩31,176 | ₩30,975 | ₩31,176 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩30,948 | ₩31,176 | ₩30,948 | ₩31,176 | +0.74% | 1.1천 |
|---|
| 2026.01.08 | ₩31,095 | ₩31,095 | ₩30,945 | ₩30,945 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩31,106 | ₩31,106 | ₩31,106 | ₩31,106 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,243 | ₩31,243 | ₩30,881 | ₩30,988 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,851 | ₩30,894 | ₩30,841 | ₩30,841 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,854 | ₩30,854 | ₩30,371 | ₩30,640 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,966 | ₩30,966 | ₩30,966 | ₩30,966 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,330 | ₩30,814 | ₩30,330 | ₩30,814 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,532 | ₩30,532 | ₩30,532 | ₩30,532 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,395 | ₩30,883 | ₩30,395 | ₩30,821 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,646 | ₩30,841 | ₩30,278 | ₩30,304 | -1.12% | 3.2천 |
|---|
| 2025.12.23 | ₩30,827 | ₩30,827 | ₩30,438 | ₩30,438 | -1.26% | 315 |
|---|
| 2025.12.22 | ₩31,055 | ₩31,166 | ₩30,835 | ₩31,095 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩30,693 | ₩30,774 | ₩29,929 | ₩30,707 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,318 | ₩30,505 | ₩30,318 | ₩30,499 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,680 | ₩30,935 | ₩29,862 | ₩30,304 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,278 | ₩30,706 | ₩29,594 | ₩30,300 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,414 | ₩30,707 | ₩30,414 | ₩30,707 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,237 | ₩30,733 | ₩30,237 | ₩30,733 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,915 | ₩30,264 | ₩29,915 | ₩30,251 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,653 | ₩30,653 | ₩30,291 | ₩30,291 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,345 | ₩30,345 | ₩30,345 | ₩30,345 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,875 | ₩30,170 | ₩29,854 | ₩29,956 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,653 | ₩30,653 | ₩29,862 | ₩29,875 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩30,170 | ₩30,345 | ₩29,768 | ₩30,251 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,983 | ₩30,398 | ₩29,969 | ₩30,358 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,643 | ₩29,661 | ₩29,620 | ₩29,661 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,580 | ₩29,620 | ₩29,540 | ₩29,620 | +0.14% | 2천 |
|---|
| 2025.11.28 | ₩29,728 | ₩29,728 | ₩29,728 | ₩29,728 | 0.00% | 230 |
|---|
| 2025.11.26 | ₩30,264 | ₩30,479 | ₩30,036 | ₩30,425 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,505 | ₩30,544 | ₩30,328 | ₩30,399 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩30,157 | ₩30,559 | ₩30,157 | ₩30,559 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩30,063 | ₩30,103 | ₩29,916 | ₩29,981 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩30,061 | ₩30,103 | ₩29,970 | ₩30,103 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,915 | ₩29,915 | ₩29,915 | ₩29,915 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,197 | ₩30,197 | ₩30,197 | ₩30,197 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩30,164 | ₩30,197 | ₩29,540 | ₩30,197 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,869 | ₩29,889 | ₩29,869 | ₩29,889 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,854 | ₩29,854 | ₩29,500 | ₩29,671 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,848 | ₩29,915 | ₩29,848 | ₩29,915 | +0.22% | 2.1천 |
|---|
| 2025.11.11 | ₩29,497 | ₩29,647 | ₩29,497 | ₩29,647 | +0.51% | 636 |
|---|
| 2025.11.10 | ₩29,572 | ₩29,701 | ₩29,500 | ₩29,500 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,902 | ₩29,902 | ₩29,453 | ₩29,469 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,433 | ₩29,701 | ₩29,098 | ₩29,701 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,594 | ₩29,654 | ₩29,594 | ₩29,654 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,543 | ₩29,862 | ₩29,526 | ₩29,526 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 147 |
|---|
| 2025.10.31 | ₩29,861 | ₩29,861 | ₩29,861 | ₩29,861 | 0.00% | 970 |
|---|
| 2025.10.30 | ₩29,915 | ₩29,915 | ₩29,915 | ₩29,915 | 0.00% | 560 |
|---|
| 2025.10.29 | ₩29,768 | ₩29,768 | ₩29,741 | ₩29,741 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,634 | ₩29,701 | ₩29,634 | ₩29,701 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,647 | ₩29,875 | ₩29,580 | ₩29,634 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩30,036 | ₩30,094 | ₩29,929 | ₩29,929 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩30,100 | ₩30,100 | ₩29,835 | ₩29,835 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,307 | ₩30,485 | ₩29,915 | ₩30,417 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,620 | ₩30,412 | ₩29,620 | ₩29,862 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩30,170 | ₩30,573 | ₩30,057 | ₩30,057 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,184 | ₩30,558 | ₩30,050 | ₩30,050 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,362 | ₩31,028 | ₩30,063 | ₩30,371 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,781 | ₩30,498 | ₩29,781 | ₩30,498 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,425 | ₩30,425 | ₩30,117 | ₩30,184 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 0 |
|---|
