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 | ₩26,039 | ₩26,446 | ₩25,346 | ₩25,346 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,724 | ₩25,724 | ₩25,020 | ₩25,599 | -0.49% | 1.4만 |
| 2026.10.07 | ₩25,899 | ₩25,899 | ₩25,666 | ₩25,772 | -0.49% | 8.2천 |
| 2026.10.06 | ₩25,972 | ₩26,008 | ₩25,786 | ₩25,999 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,085 | ₩26,132 | ₩25,759 | ₩25,759 | -1.25% | 4.2천 |
| 2026.10.02 | ₩25,919 | ₩26,132 | ₩25,799 | ₩25,852 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,452 | ₩26,452 | ₩26,146 | ₩26,146 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,572 | ₩27,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,839 |
| ₩26,239 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,332 | ₩27,332 | ₩25,706 | ₩25,706 | -5.95% | 8.5천 |
|---|
| 2026.09.28 | ₩26,852 | ₩26,959 | ₩26,852 | ₩26,959 | +0.40% | 714 |
|---|
| 2026.09.25 | ₩25,746 | ₩28,319 | ₩25,586 | ₩27,852 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩27,946 | ₩27,946 | ₩27,706 | ₩27,706 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,172 | ₩28,172 | ₩28,172 | ₩28,172 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,292 | ₩28,292 | ₩28,119 | ₩28,119 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩28,892 | ₩28,892 | ₩28,412 | ₩28,412 | -1.66% | 2.7천 |
|---|
| 2026.09.18 | ₩28,679 | ₩28,786 | ₩27,999 | ₩27,999 | -2.37% | 1.6천 |
|---|
| 2026.09.17 | ₩28,746 | ₩29,865 | ₩28,746 | ₩28,932 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,572 | ₩29,225 | ₩28,486 | ₩28,486 | -0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩28,572 | ₩28,619 | ₩28,572 | ₩28,572 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩28,572 | ₩29,585 | ₩28,572 | ₩28,719 | +0.51% | 2.1천 |
|---|
| 2026.09.11 | ₩28,626 | ₩28,959 | ₩28,572 | ₩28,766 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,812 | ₩28,904 | ₩28,812 | ₩28,904 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,826 | ₩29,212 | ₩28,826 | ₩29,186 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩28,951 | ₩28,998 | ₩28,621 | ₩28,825 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩28,932 | ₩28,932 | ₩28,932 | ₩28,932 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,345 | ₩29,552 | ₩29,172 | ₩29,172 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,692 | ₩30,115 | ₩29,519 | ₩29,625 | -0.22% | 3.8천 |
|---|
| 2026.09.01 | ₩29,665 | ₩30,072 | ₩29,665 | ₩29,852 | +0.63% | 6.1천 |
|---|
| 2026.08.31 | ₩29,665 | ₩29,865 | ₩29,665 | ₩29,772 | +0.36% | 3.4천 |
|---|
| 2026.08.28 | ₩29,959 | ₩30,330 | ₩29,959 | ₩30,330 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,665 | ₩29,825 | ₩29,652 | ₩29,825 | +0.54% | 2.2천 |
|---|
| 2026.08.26 | ₩29,999 | ₩29,999 | ₩29,865 | ₩29,865 | -0.44% | 1.2천 |
|---|
| 2026.08.25 | ₩29,665 | ₩29,705 | ₩29,665 | ₩29,705 | +0.13% | 2.5천 |
|---|
| 2026.08.24 | ₩30,492 | ₩30,632 | ₩29,915 | ₩29,915 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩29,919 | ₩29,919 | ₩29,665 | ₩29,732 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,585 | ₩29,943 | ₩29,585 | ₩29,665 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,479 | ₩29,732 | ₩29,465 | ₩29,626 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,285 | ₩29,372 | ₩29,219 | ₩29,372 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,106 | ₩29,265 | ₩29,106 | ₩29,106 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,212 | ₩29,513 | ₩29,079 | ₩29,172 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,345 | ₩29,345 | ₩29,079 | ₩29,192 | -0.52% | 3.1천 |
|---|
| 2026.08.12 | ₩29,080 | ₩29,080 | ₩29,080 | ₩29,080 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,192 | ₩29,265 | ₩29,079 | ₩29,080 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,679 | ₩29,199 | ₩28,626 | ₩28,999 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩28,972 | ₩29,415 | ₩28,546 | ₩28,546 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,799 | ₩28,999 | ₩28,799 | ₩28,999 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,742 | ₩28,866 | ₩28,586 | ₩28,612 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩28,866 | ₩28,932 | ₩28,866 | ₩28,932 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,732 | ₩28,945 | ₩28,719 | ₩28,770 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩28,911 | ₩28,911 | ₩28,911 | ₩28,911 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,026 | ₩29,063 | ₩28,759 | ₩28,911 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,159 | ₩29,292 | ₩28,719 | ₩28,892 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,212 | ₩29,265 | ₩29,012 | ₩29,172 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,239 | ₩29,519 | ₩28,959 | ₩29,027 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,519 | ₩29,519 | ₩28,959 | ₩28,959 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,199 | ₩29,492 | ₩29,039 | ₩29,066 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,039 | ₩29,532 | ₩28,828 | ₩29,212 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,492 | ₩29,492 | ₩29,119 | ₩29,146 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩28,999 | ₩29,199 | ₩28,652 | ₩28,999 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,159 | ₩29,159 | ₩28,759 | ₩28,759 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,146 | ₩29,146 | ₩28,612 | ₩28,612 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩28,932 | ₩28,959 | ₩28,719 | ₩28,817 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩28,892 | ₩29,120 | ₩28,632 | ₩28,632 | -0.90% | 5.3천 |
|---|
| 2026.07.13 | ₩28,799 | ₩29,579 | ₩28,799 | ₩29,066 | +0.93% | 1.8천 |
|---|
| 2026.07.10 | ₩28,799 | ₩28,799 | ₩28,732 | ₩28,732 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩28,866 | ₩28,866 | ₩28,799 | ₩28,799 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩28,932 | ₩29,066 | ₩28,466 | ₩28,666 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,625 | ₩29,705 | ₩29,026 | ₩29,159 | -1.58% | 9.9천 |
|---|
| 2026.07.06 | ₩29,372 | ₩29,619 | ₩29,359 | ₩29,619 | +0.84% | 1.1천 |
|---|
| 2026.07.02 | ₩29,479 | ₩29,912 | ₩29,332 | ₩29,332 | -0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩30,079 | ₩30,079 | ₩29,305 | ₩29,346 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,132 | ₩29,865 | ₩29,132 | ₩29,425 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,203 | ₩29,759 | ₩28,932 | ₩29,759 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,519 | ₩30,772 | ₩29,345 | ₩29,345 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,332 | ₩30,999 | ₩29,332 | ₩29,465 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,732 | ₩29,732 | ₩29,092 | ₩29,092 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,077 | ₩30,172 | ₩29,077 | ₩29,652 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,279 | ₩30,279 | ₩30,279 | ₩30,279 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩29,852 | ₩30,145 | ₩29,465 | ₩29,465 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,372 | ₩29,372 | ₩29,332 | ₩29,332 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,212 | ₩29,212 | ₩29,039 | ₩29,139 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,212 | ₩29,212 | ₩29,212 | ₩29,212 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,199 | ₩29,199 | ₩29,066 | ₩29,066 | -0.46% | 2.5천 |
|---|
| 2026.06.10 | ₩29,599 | ₩29,639 | ₩29,585 | ₩29,639 | +0.14% | 1.2천 |
|---|
| 2026.06.09 | ₩29,332 | ₩29,332 | ₩29,332 | ₩29,332 | 0.00% | 244 |
|---|
| 2026.06.08 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,265 | ₩29,412 | ₩29,039 | ₩29,119 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,545 | ₩29,545 | ₩29,545 | ₩29,545 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,732 | ₩30,332 | ₩29,545 | ₩29,545 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,265 | ₩30,532 | ₩29,799 | ₩29,799 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,092 | ₩30,143 | ₩29,966 | ₩29,966 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,639 | ₩30,639 | ₩30,105 | ₩30,105 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,132 | ₩31,172 | ₩31,012 | ₩31,062 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,065 | ₩31,132 | ₩30,999 | ₩31,039 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,032 | ₩31,132 | ₩30,932 | ₩31,012 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,532 | ₩31,532 | ₩31,012 | ₩31,052 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,799 | ₩31,325 | ₩30,799 | ₩31,065 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,612 | ₩30,865 | ₩30,532 | ₩30,679 | +0.22% | 1.4천 |
|---|
| 2026.05.19 | ₩30,532 | ₩30,532 | ₩30,532 | ₩30,532 | 0.00% | 243 |
|---|
| 2026.05.18 | ₩30,545 | ₩30,656 | ₩30,280 | ₩30,532 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,719 | ₩30,799 | ₩30,719 | ₩30,799 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,732 | ₩30,999 | ₩30,692 | ₩30,692 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,639 | ₩30,691 | ₩30,639 | ₩30,691 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,372 | ₩30,605 | ₩30,372 | ₩30,605 | +0.77% | 2.1천 |
|---|
| 2026.05.11 | ₩30,732 | ₩30,919 | ₩30,585 | ₩30,585 | -0.48% | 1.7천 |
|---|
| 2026.05.08 | ₩30,999 | ₩30,999 | ₩30,806 | ₩30,806 | -0.62% | 2.6천 |
|---|
| 2026.05.07 | ₩30,532 | ₩30,819 | ₩30,399 | ₩30,672 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,745 | ₩31,012 | ₩30,498 | ₩30,719 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,745 | ₩30,745 | ₩30,745 | ₩30,745 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩30,865 | ₩30,919 | ₩30,732 | ₩30,745 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,012 | ₩31,012 | ₩30,732 | ₩30,745 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,665 | ₩30,665 | ₩30,201 | ₩30,452 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,525 | ₩30,525 | ₩30,525 | ₩30,525 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,012 | ₩31,012 | ₩30,779 | ₩30,779 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,665 | ₩30,671 | ₩30,612 | ₩30,671 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,292 | ₩30,292 | ₩30,010 | ₩30,094 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩29,959 | ₩30,665 | ₩29,799 | ₩29,799 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,799 | ₩29,932 | ₩29,799 | ₩29,932 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,172 | ₩30,212 | ₩29,705 | ₩29,868 | -1.01% | 3.3천 |
|---|
| 2026.04.16 | ₩29,732 | ₩29,732 | ₩29,599 | ₩29,619 | -0.38% | 1.8천 |
|---|
| 2026.04.15 | ₩29,652 | ₩29,652 | ₩29,652 | ₩29,652 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,212 | ₩29,652 | ₩29,185 | ₩29,652 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,146 | ₩29,332 | ₩28,852 | ₩29,319 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,466 | ₩29,319 | ₩28,466 | ₩29,086 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,666 | ₩28,666 | ₩28,466 | ₩28,466 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩27,906 | ₩29,719 | ₩27,905 | ₩28,432 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,531 | ₩27,892 | ₩27,531 | ₩27,892 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,226 | ₩28,972 | ₩26,866 | ₩27,679 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,312 | ₩29,252 | ₩27,866 | ₩28,199 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩28,986 | ₩29,639 | ₩28,666 | ₩28,666 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,026 | ₩28,932 | ₩27,919 | ₩28,132 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,510 | ₩28,510 | ₩27,746 | ₩27,999 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,199 | ₩28,606 | ₩27,066 | ₩28,606 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,332 | ₩27,559 | ₩26,799 | ₩27,559 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,199 | ₩27,586 | ₩27,132 | ₩27,559 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,586 | ₩28,999 | ₩27,199 | ₩27,281 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,732 | ₩29,232 | ₩28,492 | ₩28,946 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,745 | ₩29,745 | ₩28,639 | ₩28,652 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,145 | ₩30,512 | ₩29,972 | ₩29,972 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,732 | ₩30,732 | ₩30,599 | ₩30,599 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,525 | ₩30,919 | ₩30,525 | ₩30,919 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,439 | ₩30,439 | ₩30,385 | ₩30,425 | -0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩30,119 | ₩30,119 | ₩30,119 | ₩30,119 | 0.00% | 137 |
|---|
| 2026.03.12 | ₩31,052 | ₩31,052 | ₩31,052 | ₩31,052 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,612 | ₩30,612 | ₩30,105 | ₩30,105 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,532 | ₩30,532 | ₩30,532 | ₩30,532 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,559 | ₩30,559 | ₩30,532 | ₩30,532 | -0.09% | 10 |
|---|
| 2026.03.06 | ₩30,585 | ₩30,585 | ₩30,585 | ₩30,585 | 0.00% | 10 |
|---|
| 2026.03.05 | ₩30,719 | ₩30,719 | ₩30,719 | ₩30,719 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,065 | ₩31,065 | ₩31,065 | ₩31,065 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,865 | ₩30,865 | ₩30,665 | ₩30,665 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,665 | ₩31,065 | ₩30,665 | ₩30,822 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,332 | ₩30,972 | ₩30,332 | ₩30,919 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,799 | ₩31,359 | ₩30,799 | ₩31,359 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,199 | ₩31,332 | ₩31,025 | ₩31,172 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,279 | ₩31,396 | ₩31,199 | ₩31,212 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,465 | ₩31,585 | ₩31,465 | ₩31,499 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,199 | ₩31,332 | ₩31,199 | ₩31,332 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,252 | ₩31,279 | ₩31,232 | ₩31,279 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,065 | ₩31,265 | ₩31,045 | ₩31,185 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,182 | ₩31,182 | ₩31,103 | ₩31,105 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,172 | ₩31,172 | ₩30,965 | ₩30,965 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,145 | ₩31,172 | ₩30,719 | ₩30,967 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,772 | ₩31,065 | ₩30,705 | ₩30,799 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩30,852 | ₩30,919 | ₩30,648 | ₩30,719 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,462 | ₩30,732 | ₩30,462 | ₩30,599 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,665 | ₩30,852 | ₩30,665 | ₩30,792 | +0.41% | 1.1천 |
|---|
| 2026.02.05 | ₩30,670 | ₩30,852 | ₩30,592 | ₩30,852 | +0.59% | 2.4천 |
|---|
| 2026.02.04 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 681 |
|---|
| 2026.02.03 | ₩30,865 | ₩30,865 | ₩30,865 | ₩30,865 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,865 | ₩30,865 | ₩30,865 | ₩30,865 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,865 | ₩30,865 | ₩30,865 | ₩30,865 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,865 | ₩30,865 | ₩30,865 | ₩30,865 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,652 | ₩31,185 | ₩30,332 | ₩30,332 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,039 | ₩31,172 | ₩30,679 | ₩30,719 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,705 | ₩30,745 | ₩30,705 | ₩30,745 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,665 | ₩30,752 | ₩30,665 | ₩30,752 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,666 | ₩30,666 | ₩30,666 | ₩30,666 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,092 | ₩31,092 | ₩30,810 | ₩30,932 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,079 | ₩31,159 | ₩30,865 | ₩31,105 | +0.09% | 5.5천 |
|---|
| 2026.01.16 | ₩30,999 | ₩30,999 | ₩30,999 | ₩30,999 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,879 | ₩30,999 | ₩30,799 | ₩30,999 | +0.39% | 4.9천 |
|---|
| 2026.01.14 | ₩30,799 | ₩31,180 | ₩30,799 | ₩31,039 | +0.78% | 5.3천 |
|---|
| 2026.01.13 | ₩30,799 | ₩31,072 | ₩30,799 | ₩31,072 | +0.89% | 806 |
|---|
| 2026.01.12 | ₩30,999 | ₩30,999 | ₩30,799 | ₩30,999 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩30,772 | ₩30,999 | ₩30,772 | ₩30,999 | +0.74% | 1.1천 |
|---|
| 2026.01.08 | ₩30,919 | ₩30,919 | ₩30,769 | ₩30,769 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩30,929 | ₩30,929 | ₩30,929 | ₩30,929 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,065 | ₩31,065 | ₩30,705 | ₩30,812 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,676 | ₩30,719 | ₩30,665 | ₩30,665 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,679 | ₩30,679 | ₩30,199 | ₩30,465 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,790 | ₩30,790 | ₩30,790 | ₩30,790 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,158 | ₩30,639 | ₩30,158 | ₩30,639 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,359 | ₩30,359 | ₩30,359 | ₩30,359 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,223 | ₩30,707 | ₩30,223 | ₩30,645 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,472 | ₩30,665 | ₩30,105 | ₩30,132 | -1.12% | 3.2천 |
|---|
| 2025.12.23 | ₩30,652 | ₩30,652 | ₩30,265 | ₩30,265 | -1.26% | 315 |
|---|
| 2025.12.22 | ₩30,879 | ₩30,989 | ₩30,660 | ₩30,919 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩30,519 | ₩30,599 | ₩29,759 | ₩30,532 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,145 | ₩30,332 | ₩30,145 | ₩30,326 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,505 | ₩30,759 | ₩29,692 | ₩30,132 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,105 | ₩30,532 | ₩29,425 | ₩30,128 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,241 | ₩30,532 | ₩30,241 | ₩30,532 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,065 | ₩30,559 | ₩30,065 | ₩30,559 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,745 | ₩30,092 | ₩29,745 | ₩30,079 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,479 | ₩30,479 | ₩30,119 | ₩30,119 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,172 | ₩30,172 | ₩30,172 | ₩30,172 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,705 | ₩29,999 | ₩29,685 | ₩29,785 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,479 | ₩30,479 | ₩29,692 | ₩29,705 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩29,999 | ₩30,172 | ₩29,599 | ₩30,079 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,812 | ₩30,225 | ₩29,799 | ₩30,185 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,475 | ₩29,492 | ₩29,452 | ₩29,492 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,412 | ₩29,452 | ₩29,372 | ₩29,452 | +0.14% | 2천 |
|---|
| 2025.11.28 | ₩29,559 | ₩29,559 | ₩29,559 | ₩29,559 | 0.00% | 230 |
|---|
| 2025.11.26 | ₩30,092 | ₩30,305 | ₩29,865 | ₩30,252 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,332 | ₩30,370 | ₩30,156 | ₩30,226 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩29,985 | ₩30,385 | ₩29,985 | ₩30,385 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩29,892 | ₩29,932 | ₩29,746 | ₩29,811 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩29,890 | ₩29,932 | ₩29,800 | ₩29,932 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,745 | ₩29,745 | ₩29,745 | ₩29,745 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,025 | ₩30,025 | ₩30,025 | ₩30,025 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩29,992 | ₩30,025 | ₩29,372 | ₩30,025 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,700 | ₩29,719 | ₩29,700 | ₩29,719 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,685 | ₩29,685 | ₩29,332 | ₩29,502 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,679 | ₩29,745 | ₩29,679 | ₩29,745 | +0.22% | 2.1천 |
|---|
| 2025.11.11 | ₩29,329 | ₩29,479 | ₩29,329 | ₩29,479 | +0.51% | 636 |
|---|
| 2025.11.10 | ₩29,404 | ₩29,532 | ₩29,332 | ₩29,332 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,732 | ₩29,732 | ₩29,285 | ₩29,301 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,265 | ₩29,532 | ₩28,932 | ₩29,532 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,425 | ₩29,485 | ₩29,425 | ₩29,485 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,375 | ₩29,692 | ₩29,358 | ₩29,358 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,692 | ₩29,692 | ₩29,692 | ₩29,692 | 0.00% | 147 |
|---|
| 2025.10.31 | ₩29,692 | ₩29,692 | ₩29,692 | ₩29,692 | 0.00% | 970 |
|---|
| 2025.10.30 | ₩29,745 | ₩29,745 | ₩29,745 | ₩29,745 | 0.00% | 560 |
|---|
| 2025.10.29 | ₩29,599 | ₩29,599 | ₩29,572 | ₩29,572 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,465 | ₩29,532 | ₩29,465 | ₩29,532 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,479 | ₩29,705 | ₩29,412 | ₩29,465 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩29,865 | ₩29,923 | ₩29,759 | ₩29,759 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩29,929 | ₩29,929 | ₩29,665 | ₩29,665 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,135 | ₩30,312 | ₩29,745 | ₩30,244 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,692 | ₩29,692 | ₩29,692 | ₩29,692 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,452 | ₩30,239 | ₩29,452 | ₩29,692 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩29,999 | ₩30,399 | ₩29,887 | ₩29,887 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,012 | ₩30,384 | ₩29,879 | ₩29,879 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,189 | ₩30,852 | ₩29,892 | ₩30,199 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,612 | ₩30,325 | ₩29,612 | ₩30,325 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,252 | ₩30,252 | ₩29,945 | ₩30,012 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,012 | ₩30,012 | ₩30,012 | ₩30,012 | 0.00% | 0 |
|---|
