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 | ₩26,045 | ₩26,452 | ₩25,351 | ₩25,351 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,730 | ₩25,730 | ₩25,026 | ₩25,605 | -0.49% | 1.4만 |
| 2026.10.07 | ₩25,905 | ₩25,905 | ₩25,671 | ₩25,778 | -0.49% | 8.2천 |
| 2026.10.06 | ₩25,978 | ₩26,014 | ₩25,791 | ₩26,005 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,091 | ₩26,138 | ₩25,765 | ₩25,765 | -1.25% | 4.2천 |
| 2026.10.02 | ₩25,925 | ₩26,138 | ₩25,805 | ₩25,858 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,458 | ₩26,458 | ₩26,152 | ₩26,152 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,578 | ₩27,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,845 |
| ₩26,245 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,338 | ₩27,338 | ₩25,711 | ₩25,711 | -5.95% | 8.5천 |
|---|
| 2026.09.28 | ₩26,858 | ₩26,965 | ₩26,858 | ₩26,965 | +0.40% | 714 |
|---|
| 2026.09.25 | ₩25,751 | ₩28,325 | ₩25,591 | ₩27,858 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩27,952 | ₩27,952 | ₩27,712 | ₩27,712 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,179 | ₩28,179 | ₩28,179 | ₩28,179 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,299 | ₩28,299 | ₩28,125 | ₩28,125 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩28,899 | ₩28,899 | ₩28,419 | ₩28,419 | -1.66% | 2.7천 |
|---|
| 2026.09.18 | ₩28,685 | ₩28,792 | ₩28,005 | ₩28,005 | -2.37% | 1.6천 |
|---|
| 2026.09.17 | ₩28,752 | ₩29,872 | ₩28,752 | ₩28,939 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,579 | ₩29,232 | ₩28,492 | ₩28,492 | -0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩28,579 | ₩28,625 | ₩28,579 | ₩28,579 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩28,579 | ₩29,592 | ₩28,579 | ₩28,725 | +0.51% | 2.1천 |
|---|
| 2026.09.11 | ₩28,632 | ₩28,965 | ₩28,579 | ₩28,772 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,819 | ₩28,911 | ₩28,819 | ₩28,911 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,832 | ₩29,219 | ₩28,832 | ₩29,192 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩28,958 | ₩29,004 | ₩28,627 | ₩28,831 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩28,939 | ₩28,939 | ₩28,939 | ₩28,939 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,352 | ₩29,559 | ₩29,179 | ₩29,179 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,699 | ₩30,122 | ₩29,525 | ₩29,632 | -0.22% | 3.8천 |
|---|
| 2026.09.01 | ₩29,672 | ₩30,079 | ₩29,672 | ₩29,859 | +0.63% | 6.1천 |
|---|
| 2026.08.31 | ₩29,672 | ₩29,872 | ₩29,672 | ₩29,779 | +0.36% | 3.4천 |
|---|
| 2026.08.28 | ₩29,966 | ₩30,337 | ₩29,966 | ₩30,337 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,672 | ₩29,832 | ₩29,659 | ₩29,832 | +0.54% | 2.2천 |
|---|
| 2026.08.26 | ₩30,006 | ₩30,006 | ₩29,872 | ₩29,872 | -0.44% | 1.2천 |
|---|
| 2026.08.25 | ₩29,672 | ₩29,712 | ₩29,672 | ₩29,712 | +0.13% | 2.5천 |
|---|
| 2026.08.24 | ₩30,499 | ₩30,639 | ₩29,922 | ₩29,922 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩29,926 | ₩29,926 | ₩29,672 | ₩29,739 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,592 | ₩29,950 | ₩29,592 | ₩29,672 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,485 | ₩29,739 | ₩29,472 | ₩29,632 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,292 | ₩29,379 | ₩29,226 | ₩29,379 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,112 | ₩29,272 | ₩29,112 | ₩29,112 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,219 | ₩29,520 | ₩29,086 | ₩29,179 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,352 | ₩29,352 | ₩29,085 | ₩29,199 | -0.52% | 3.1천 |
|---|
| 2026.08.12 | ₩29,086 | ₩29,086 | ₩29,086 | ₩29,086 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,199 | ₩29,272 | ₩29,085 | ₩29,086 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,685 | ₩29,205 | ₩28,632 | ₩29,005 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩28,979 | ₩29,422 | ₩28,552 | ₩28,552 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,805 | ₩29,005 | ₩28,805 | ₩29,005 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,748 | ₩28,872 | ₩28,592 | ₩28,619 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩28,872 | ₩28,939 | ₩28,872 | ₩28,939 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,739 | ₩28,951 | ₩28,725 | ₩28,776 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩28,917 | ₩28,917 | ₩28,917 | ₩28,917 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,032 | ₩29,070 | ₩28,765 | ₩28,917 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,165 | ₩29,299 | ₩28,725 | ₩28,899 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,219 | ₩29,272 | ₩29,019 | ₩29,179 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,245 | ₩29,525 | ₩28,965 | ₩29,034 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,525 | ₩29,525 | ₩28,965 | ₩28,965 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,205 | ₩29,499 | ₩29,045 | ₩29,072 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,045 | ₩29,539 | ₩28,835 | ₩29,219 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,499 | ₩29,499 | ₩29,125 | ₩29,152 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩29,005 | ₩29,205 | ₩28,659 | ₩29,005 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,165 | ₩29,165 | ₩28,765 | ₩28,765 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,152 | ₩29,152 | ₩28,619 | ₩28,619 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩28,939 | ₩28,965 | ₩28,725 | ₩28,824 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩28,899 | ₩29,127 | ₩28,639 | ₩28,639 | -0.90% | 5.3천 |
|---|
| 2026.07.13 | ₩28,805 | ₩29,585 | ₩28,805 | ₩29,072 | +0.93% | 1.8천 |
|---|
| 2026.07.10 | ₩28,805 | ₩28,805 | ₩28,739 | ₩28,739 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩28,872 | ₩28,872 | ₩28,805 | ₩28,805 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩28,939 | ₩29,072 | ₩28,472 | ₩28,672 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,632 | ₩29,712 | ₩29,032 | ₩29,165 | -1.58% | 9.9천 |
|---|
| 2026.07.06 | ₩29,379 | ₩29,625 | ₩29,365 | ₩29,625 | +0.84% | 1.1천 |
|---|
| 2026.07.02 | ₩29,485 | ₩29,919 | ₩29,339 | ₩29,339 | -0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩30,086 | ₩30,086 | ₩29,312 | ₩29,352 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,432 | ₩29,432 | ₩29,432 | ₩29,432 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,139 | ₩29,872 | ₩29,139 | ₩29,432 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,209 | ₩29,766 | ₩28,939 | ₩29,766 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,526 | ₩30,779 | ₩29,352 | ₩29,352 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,339 | ₩31,006 | ₩29,339 | ₩29,472 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,739 | ₩29,739 | ₩29,099 | ₩29,099 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,084 | ₩30,179 | ₩29,084 | ₩29,659 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,286 | ₩30,286 | ₩30,286 | ₩30,286 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩29,859 | ₩30,152 | ₩29,472 | ₩29,472 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,379 | ₩29,379 | ₩29,339 | ₩29,339 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,219 | ₩29,219 | ₩29,045 | ₩29,145 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,219 | ₩29,219 | ₩29,219 | ₩29,219 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,205 | ₩29,205 | ₩29,072 | ₩29,072 | -0.46% | 2.5천 |
|---|
| 2026.06.10 | ₩29,605 | ₩29,645 | ₩29,592 | ₩29,645 | +0.14% | 1.2천 |
|---|
| 2026.06.09 | ₩29,339 | ₩29,339 | ₩29,339 | ₩29,339 | 0.00% | 244 |
|---|
| 2026.06.08 | ₩29,125 | ₩29,125 | ₩29,125 | ₩29,125 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,272 | ₩29,419 | ₩29,045 | ₩29,125 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,739 | ₩30,339 | ₩29,552 | ₩29,552 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,272 | ₩30,539 | ₩29,806 | ₩29,806 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,099 | ₩30,150 | ₩29,973 | ₩29,973 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,646 | ₩30,646 | ₩30,112 | ₩30,112 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,139 | ₩31,179 | ₩31,019 | ₩31,069 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,072 | ₩31,139 | ₩31,006 | ₩31,046 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,039 | ₩31,139 | ₩30,939 | ₩31,019 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,539 | ₩31,539 | ₩31,019 | ₩31,059 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,806 | ₩31,332 | ₩30,806 | ₩31,072 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,619 | ₩30,872 | ₩30,539 | ₩30,686 | +0.22% | 1.4천 |
|---|
| 2026.05.19 | ₩30,539 | ₩30,539 | ₩30,539 | ₩30,539 | 0.00% | 243 |
|---|
| 2026.05.18 | ₩30,552 | ₩30,663 | ₩30,287 | ₩30,539 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,726 | ₩30,806 | ₩30,726 | ₩30,806 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,739 | ₩31,006 | ₩30,699 | ₩30,699 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,646 | ₩30,698 | ₩30,646 | ₩30,698 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,379 | ₩30,612 | ₩30,379 | ₩30,612 | +0.77% | 2.1천 |
|---|
| 2026.05.11 | ₩30,739 | ₩30,926 | ₩30,592 | ₩30,592 | -0.48% | 1.7천 |
|---|
| 2026.05.08 | ₩31,006 | ₩31,006 | ₩30,813 | ₩30,813 | -0.62% | 2.6천 |
|---|
| 2026.05.07 | ₩30,539 | ₩30,826 | ₩30,406 | ₩30,679 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,752 | ₩31,019 | ₩30,505 | ₩30,726 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,752 | ₩30,752 | ₩30,752 | ₩30,752 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩30,872 | ₩30,926 | ₩30,739 | ₩30,752 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,019 | ₩31,019 | ₩30,739 | ₩30,752 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,672 | ₩30,672 | ₩30,207 | ₩30,459 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,532 | ₩30,532 | ₩30,532 | ₩30,532 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,019 | ₩31,019 | ₩30,786 | ₩30,786 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,672 | ₩30,678 | ₩30,619 | ₩30,678 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,299 | ₩30,299 | ₩30,016 | ₩30,101 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,806 | ₩29,806 | ₩29,806 | ₩29,806 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,806 | ₩29,806 | ₩29,806 | ₩29,806 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩29,966 | ₩30,672 | ₩29,806 | ₩29,806 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,806 | ₩29,939 | ₩29,806 | ₩29,939 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,179 | ₩30,219 | ₩29,712 | ₩29,875 | -1.01% | 3.3천 |
|---|
| 2026.04.16 | ₩29,739 | ₩29,739 | ₩29,605 | ₩29,626 | -0.38% | 1.8천 |
|---|
| 2026.04.15 | ₩29,659 | ₩29,659 | ₩29,659 | ₩29,659 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,219 | ₩29,659 | ₩29,192 | ₩29,659 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,152 | ₩29,339 | ₩28,859 | ₩29,325 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,472 | ₩29,325 | ₩28,472 | ₩29,092 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,672 | ₩28,672 | ₩28,472 | ₩28,472 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩27,912 | ₩29,725 | ₩27,912 | ₩28,439 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,538 | ₩27,898 | ₩27,538 | ₩27,898 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,232 | ₩28,979 | ₩26,872 | ₩27,685 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,318 | ₩29,259 | ₩27,872 | ₩28,205 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩28,992 | ₩29,645 | ₩28,672 | ₩28,672 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,032 | ₩28,939 | ₩27,925 | ₩28,139 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,516 | ₩28,516 | ₩27,752 | ₩28,005 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,205 | ₩28,612 | ₩27,072 | ₩28,612 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,338 | ₩27,565 | ₩26,805 | ₩27,565 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,205 | ₩27,592 | ₩27,138 | ₩27,565 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,592 | ₩29,005 | ₩27,205 | ₩27,287 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,739 | ₩29,239 | ₩28,499 | ₩28,952 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,752 | ₩29,752 | ₩28,645 | ₩28,659 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,152 | ₩30,519 | ₩29,979 | ₩29,979 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,739 | ₩30,739 | ₩30,606 | ₩30,606 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,532 | ₩30,926 | ₩30,532 | ₩30,926 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,446 | ₩30,446 | ₩30,392 | ₩30,432 | -0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩30,126 | ₩30,126 | ₩30,126 | ₩30,126 | 0.00% | 137 |
|---|
| 2026.03.12 | ₩31,059 | ₩31,059 | ₩31,059 | ₩31,059 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,619 | ₩30,619 | ₩30,112 | ₩30,112 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,539 | ₩30,539 | ₩30,539 | ₩30,539 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,566 | ₩30,566 | ₩30,539 | ₩30,539 | -0.09% | 10 |
|---|
| 2026.03.06 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 10 |
|---|
| 2026.03.05 | ₩30,726 | ₩30,726 | ₩30,726 | ₩30,726 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,072 | ₩31,072 | ₩31,072 | ₩31,072 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,872 | ₩30,872 | ₩30,672 | ₩30,672 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,672 | ₩31,072 | ₩30,672 | ₩30,829 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,339 | ₩30,979 | ₩30,339 | ₩30,926 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,806 | ₩31,366 | ₩30,806 | ₩31,366 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,206 | ₩31,339 | ₩31,032 | ₩31,179 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,286 | ₩31,403 | ₩31,206 | ₩31,219 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,472 | ₩31,593 | ₩31,472 | ₩31,506 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,206 | ₩31,339 | ₩31,206 | ₩31,339 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,259 | ₩31,286 | ₩31,239 | ₩31,286 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,072 | ₩31,272 | ₩31,052 | ₩31,192 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,189 | ₩31,189 | ₩31,110 | ₩31,112 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,179 | ₩31,179 | ₩30,972 | ₩30,972 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,152 | ₩31,179 | ₩30,726 | ₩30,974 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,779 | ₩31,072 | ₩30,712 | ₩30,806 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩30,859 | ₩30,926 | ₩30,655 | ₩30,726 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,469 | ₩30,739 | ₩30,469 | ₩30,606 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,672 | ₩30,859 | ₩30,672 | ₩30,799 | +0.41% | 1.1천 |
|---|
| 2026.02.05 | ₩30,677 | ₩30,859 | ₩30,599 | ₩30,859 | +0.59% | 2.4천 |
|---|
| 2026.02.04 | ₩30,599 | ₩30,599 | ₩30,599 | ₩30,599 | 0.00% | 681 |
|---|
| 2026.02.03 | ₩30,872 | ₩30,872 | ₩30,872 | ₩30,872 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,872 | ₩30,872 | ₩30,872 | ₩30,872 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,872 | ₩30,872 | ₩30,872 | ₩30,872 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,872 | ₩30,872 | ₩30,872 | ₩30,872 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,659 | ₩31,192 | ₩30,339 | ₩30,339 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,046 | ₩31,179 | ₩30,686 | ₩30,726 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,712 | ₩30,752 | ₩30,712 | ₩30,752 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,672 | ₩30,759 | ₩30,672 | ₩30,759 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,672 | ₩30,672 | ₩30,672 | ₩30,672 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,099 | ₩31,099 | ₩30,817 | ₩30,939 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,086 | ₩31,166 | ₩30,872 | ₩31,112 | +0.09% | 5.5천 |
|---|
| 2026.01.16 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,886 | ₩31,006 | ₩30,806 | ₩31,006 | +0.39% | 4.9천 |
|---|
| 2026.01.14 | ₩30,806 | ₩31,187 | ₩30,806 | ₩31,046 | +0.78% | 5.3천 |
|---|
| 2026.01.13 | ₩30,806 | ₩31,079 | ₩30,806 | ₩31,079 | +0.89% | 806 |
|---|
| 2026.01.12 | ₩31,006 | ₩31,006 | ₩30,806 | ₩31,006 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩30,779 | ₩31,006 | ₩30,779 | ₩31,006 | +0.74% | 1.1천 |
|---|
| 2026.01.08 | ₩30,926 | ₩30,926 | ₩30,776 | ₩30,776 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩30,936 | ₩30,936 | ₩30,936 | ₩30,936 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,072 | ₩31,072 | ₩30,712 | ₩30,819 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,683 | ₩30,726 | ₩30,672 | ₩30,672 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,686 | ₩30,686 | ₩30,206 | ₩30,472 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,796 | ₩30,796 | ₩30,796 | ₩30,796 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,165 | ₩30,646 | ₩30,165 | ₩30,646 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,366 | ₩30,366 | ₩30,366 | ₩30,366 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,229 | ₩30,714 | ₩30,229 | ₩30,652 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,479 | ₩30,672 | ₩30,112 | ₩30,139 | -1.12% | 3.2천 |
|---|
| 2025.12.23 | ₩30,659 | ₩30,659 | ₩30,272 | ₩30,272 | -1.26% | 315 |
|---|
| 2025.12.22 | ₩30,886 | ₩30,996 | ₩30,667 | ₩30,926 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩30,526 | ₩30,606 | ₩29,766 | ₩30,539 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,152 | ₩30,339 | ₩30,152 | ₩30,333 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,512 | ₩30,766 | ₩29,699 | ₩30,139 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,112 | ₩30,539 | ₩29,432 | ₩30,135 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,248 | ₩30,539 | ₩30,248 | ₩30,539 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,072 | ₩30,566 | ₩30,072 | ₩30,566 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,752 | ₩30,099 | ₩29,752 | ₩30,086 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,486 | ₩30,486 | ₩30,126 | ₩30,126 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,179 | ₩30,179 | ₩30,179 | ₩30,179 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,712 | ₩30,006 | ₩29,691 | ₩29,792 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,486 | ₩30,486 | ₩29,699 | ₩29,712 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩30,006 | ₩30,179 | ₩29,605 | ₩30,086 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,819 | ₩30,232 | ₩29,806 | ₩30,192 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,481 | ₩29,499 | ₩29,459 | ₩29,499 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,419 | ₩29,459 | ₩29,379 | ₩29,459 | +0.14% | 2천 |
|---|
| 2025.11.28 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 230 |
|---|
| 2025.11.26 | ₩30,099 | ₩30,312 | ₩29,872 | ₩30,259 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,339 | ₩30,377 | ₩30,162 | ₩30,233 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩29,992 | ₩30,392 | ₩29,992 | ₩30,392 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩29,899 | ₩29,939 | ₩29,752 | ₩29,818 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩29,897 | ₩29,939 | ₩29,806 | ₩29,939 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,752 | ₩29,752 | ₩29,752 | ₩29,752 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,032 | ₩30,032 | ₩30,032 | ₩30,032 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩29,999 | ₩30,032 | ₩29,379 | ₩30,032 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,706 | ₩29,725 | ₩29,706 | ₩29,725 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,691 | ₩29,691 | ₩29,339 | ₩29,509 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,685 | ₩29,752 | ₩29,685 | ₩29,752 | +0.22% | 2.1천 |
|---|
| 2025.11.11 | ₩29,336 | ₩29,485 | ₩29,336 | ₩29,485 | +0.51% | 636 |
|---|
| 2025.11.10 | ₩29,410 | ₩29,539 | ₩29,339 | ₩29,339 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,739 | ₩29,739 | ₩29,292 | ₩29,308 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,272 | ₩29,539 | ₩28,939 | ₩29,539 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,432 | ₩29,492 | ₩29,432 | ₩29,492 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,382 | ₩29,699 | ₩29,365 | ₩29,365 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,699 | ₩29,699 | ₩29,699 | ₩29,699 | 0.00% | 147 |
|---|
| 2025.10.31 | ₩29,698 | ₩29,698 | ₩29,698 | ₩29,698 | 0.00% | 970 |
|---|
| 2025.10.30 | ₩29,752 | ₩29,752 | ₩29,752 | ₩29,752 | 0.00% | 560 |
|---|
| 2025.10.29 | ₩29,605 | ₩29,605 | ₩29,579 | ₩29,579 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,472 | ₩29,539 | ₩29,472 | ₩29,539 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,485 | ₩29,712 | ₩29,419 | ₩29,472 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩29,872 | ₩29,930 | ₩29,766 | ₩29,766 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩29,936 | ₩29,936 | ₩29,672 | ₩29,672 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,142 | ₩30,319 | ₩29,752 | ₩30,251 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,699 | ₩29,699 | ₩29,699 | ₩29,699 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,459 | ₩30,246 | ₩29,459 | ₩29,699 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩30,006 | ₩30,406 | ₩29,893 | ₩29,893 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,019 | ₩30,391 | ₩29,886 | ₩29,886 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,196 | ₩30,859 | ₩29,899 | ₩30,206 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,619 | ₩30,331 | ₩29,619 | ₩30,331 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,259 | ₩30,259 | ₩29,952 | ₩30,019 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,019 | ₩30,019 | ₩30,019 | ₩30,019 | 0.00% | 0 |
|---|
