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 | ₩26,063 | ₩26,470 | ₩25,369 | ₩25,369 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,748 | ₩25,748 | ₩25,043 | ₩25,623 | -0.49% | 1.4만 |
| 2026.10.07 | ₩25,923 | ₩25,923 | ₩25,689 | ₩25,796 | -0.49% | 8.2천 |
| 2026.10.06 | ₩25,996 | ₩26,032 | ₩25,809 | ₩26,023 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,109 | ₩26,156 | ₩25,783 | ₩25,783 | -1.25% | 4.2천 |
| 2026.10.02 | ₩25,943 | ₩26,156 | ₩25,823 | ₩25,876 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,477 | ₩26,477 | ₩26,170 | ₩26,170 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,597 | ₩27,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,863 |
| ₩26,263 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,357 | ₩27,357 | ₩25,729 | ₩25,729 | -5.95% | 8.5천 |
|---|
| 2026.09.28 | ₩26,877 | ₩26,984 | ₩26,877 | ₩26,984 | +0.40% | 714 |
|---|
| 2026.09.25 | ₩25,769 | ₩28,345 | ₩25,609 | ₩27,878 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩27,971 | ₩27,971 | ₩27,731 | ₩27,731 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,198 | ₩28,198 | ₩28,198 | ₩28,198 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,318 | ₩28,318 | ₩28,145 | ₩28,145 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩28,919 | ₩28,919 | ₩28,438 | ₩28,438 | -1.66% | 2.7천 |
|---|
| 2026.09.18 | ₩28,705 | ₩28,812 | ₩28,025 | ₩28,025 | -2.37% | 1.6천 |
|---|
| 2026.09.17 | ₩28,772 | ₩29,893 | ₩28,772 | ₩28,959 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,599 | ₩29,252 | ₩28,512 | ₩28,512 | -0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩28,599 | ₩28,645 | ₩28,599 | ₩28,599 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩28,599 | ₩29,613 | ₩28,599 | ₩28,745 | +0.51% | 2.1천 |
|---|
| 2026.09.11 | ₩28,652 | ₩28,986 | ₩28,599 | ₩28,792 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,839 | ₩28,931 | ₩28,839 | ₩28,931 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,852 | ₩29,239 | ₩28,852 | ₩29,213 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩28,978 | ₩29,024 | ₩28,647 | ₩28,851 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩28,959 | ₩28,959 | ₩28,959 | ₩28,959 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,373 | ₩29,579 | ₩29,199 | ₩29,199 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,720 | ₩30,143 | ₩29,546 | ₩29,653 | -0.22% | 3.8천 |
|---|
| 2026.09.01 | ₩29,693 | ₩30,100 | ₩29,693 | ₩29,880 | +0.63% | 6.1천 |
|---|
| 2026.08.31 | ₩29,693 | ₩29,893 | ₩29,693 | ₩29,800 | +0.36% | 3.4천 |
|---|
| 2026.08.28 | ₩29,986 | ₩30,358 | ₩29,986 | ₩30,358 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,693 | ₩29,853 | ₩29,680 | ₩29,853 | +0.54% | 2.2천 |
|---|
| 2026.08.26 | ₩30,026 | ₩30,026 | ₩29,893 | ₩29,893 | -0.44% | 1.2천 |
|---|
| 2026.08.25 | ₩29,693 | ₩29,733 | ₩29,693 | ₩29,733 | +0.13% | 2.5천 |
|---|
| 2026.08.24 | ₩30,520 | ₩30,660 | ₩29,943 | ₩29,943 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩29,947 | ₩29,947 | ₩29,693 | ₩29,760 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,613 | ₩29,971 | ₩29,613 | ₩29,693 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,506 | ₩29,760 | ₩29,493 | ₩29,653 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,313 | ₩29,399 | ₩29,246 | ₩29,399 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,132 | ₩29,292 | ₩29,132 | ₩29,132 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,239 | ₩29,540 | ₩29,106 | ₩29,199 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,373 | ₩29,373 | ₩29,106 | ₩29,219 | -0.52% | 3.1천 |
|---|
| 2026.08.12 | ₩29,106 | ₩29,106 | ₩29,106 | ₩29,106 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,219 | ₩29,292 | ₩29,106 | ₩29,106 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,705 | ₩29,226 | ₩28,652 | ₩29,026 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩28,999 | ₩29,442 | ₩28,572 | ₩28,572 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,825 | ₩29,026 | ₩28,825 | ₩29,026 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,768 | ₩28,892 | ₩28,612 | ₩28,639 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩28,892 | ₩28,959 | ₩28,892 | ₩28,959 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,759 | ₩28,972 | ₩28,745 | ₩28,796 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,052 | ₩29,090 | ₩28,785 | ₩28,938 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,186 | ₩29,319 | ₩28,745 | ₩28,919 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,239 | ₩29,292 | ₩29,039 | ₩29,199 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,266 | ₩29,546 | ₩28,986 | ₩29,054 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,546 | ₩29,546 | ₩28,986 | ₩28,986 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,226 | ₩29,519 | ₩29,066 | ₩29,092 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,066 | ₩29,559 | ₩28,855 | ₩29,239 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,519 | ₩29,519 | ₩29,146 | ₩29,172 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩29,026 | ₩29,226 | ₩28,679 | ₩29,026 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,186 | ₩29,186 | ₩28,785 | ₩28,785 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,172 | ₩29,172 | ₩28,639 | ₩28,639 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩28,959 | ₩28,985 | ₩28,745 | ₩28,844 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩28,919 | ₩29,147 | ₩28,659 | ₩28,659 | -0.90% | 5.3천 |
|---|
| 2026.07.13 | ₩28,825 | ₩29,606 | ₩28,825 | ₩29,092 | +0.93% | 1.8천 |
|---|
| 2026.07.10 | ₩28,825 | ₩28,825 | ₩28,759 | ₩28,759 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩28,892 | ₩28,892 | ₩28,825 | ₩28,825 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩28,959 | ₩29,092 | ₩28,492 | ₩28,692 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,653 | ₩29,733 | ₩29,052 | ₩29,186 | -1.58% | 9.9천 |
|---|
| 2026.07.06 | ₩29,399 | ₩29,646 | ₩29,386 | ₩29,646 | +0.84% | 1.1천 |
|---|
| 2026.07.02 | ₩29,506 | ₩29,940 | ₩29,359 | ₩29,359 | -0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩30,107 | ₩30,107 | ₩29,333 | ₩29,373 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,453 | ₩29,453 | ₩29,453 | ₩29,453 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,159 | ₩29,893 | ₩29,159 | ₩29,453 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,230 | ₩29,786 | ₩28,959 | ₩29,786 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,547 | ₩30,800 | ₩29,373 | ₩29,373 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,359 | ₩31,027 | ₩29,359 | ₩29,493 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,760 | ₩29,760 | ₩29,119 | ₩29,119 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,104 | ₩30,200 | ₩29,104 | ₩29,680 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,307 | ₩30,307 | ₩30,307 | ₩30,307 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩29,880 | ₩30,173 | ₩29,493 | ₩29,493 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,399 | ₩29,399 | ₩29,359 | ₩29,359 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,239 | ₩29,239 | ₩29,066 | ₩29,166 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,239 | ₩29,239 | ₩29,239 | ₩29,239 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,226 | ₩29,226 | ₩29,092 | ₩29,092 | -0.46% | 2.5천 |
|---|
| 2026.06.10 | ₩29,626 | ₩29,666 | ₩29,613 | ₩29,666 | +0.14% | 1.2천 |
|---|
| 2026.06.09 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 244 |
|---|
| 2026.06.08 | ₩29,146 | ₩29,146 | ₩29,146 | ₩29,146 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,292 | ₩29,439 | ₩29,066 | ₩29,146 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,573 | ₩29,573 | ₩29,573 | ₩29,573 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,760 | ₩30,360 | ₩29,573 | ₩29,573 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,293 | ₩30,560 | ₩29,826 | ₩29,826 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,120 | ₩30,171 | ₩29,994 | ₩29,994 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,667 | ₩30,667 | ₩30,133 | ₩30,133 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,161 | ₩31,201 | ₩31,041 | ₩31,090 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,094 | ₩31,161 | ₩31,027 | ₩31,067 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,061 | ₩31,161 | ₩30,961 | ₩31,041 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,561 | ₩31,561 | ₩31,041 | ₩31,081 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,827 | ₩31,354 | ₩30,827 | ₩31,094 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,640 | ₩30,894 | ₩30,560 | ₩30,707 | +0.22% | 1.4천 |
|---|
| 2026.05.19 | ₩30,560 | ₩30,560 | ₩30,560 | ₩30,560 | 0.00% | 243 |
|---|
| 2026.05.18 | ₩30,574 | ₩30,685 | ₩30,308 | ₩30,560 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,747 | ₩30,827 | ₩30,747 | ₩30,827 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,760 | ₩31,027 | ₩30,720 | ₩30,720 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,667 | ₩30,719 | ₩30,667 | ₩30,719 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,400 | ₩30,634 | ₩30,400 | ₩30,634 | +0.77% | 2.1천 |
|---|
| 2026.05.11 | ₩30,760 | ₩30,947 | ₩30,614 | ₩30,614 | -0.48% | 1.7천 |
|---|
| 2026.05.08 | ₩31,027 | ₩31,027 | ₩30,835 | ₩30,835 | -0.62% | 2.6천 |
|---|
| 2026.05.07 | ₩30,560 | ₩30,847 | ₩30,427 | ₩30,700 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,774 | ₩31,041 | ₩30,526 | ₩30,747 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,774 | ₩30,774 | ₩30,774 | ₩30,774 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩30,894 | ₩30,947 | ₩30,760 | ₩30,774 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,041 | ₩31,041 | ₩30,760 | ₩30,774 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,694 | ₩30,694 | ₩30,229 | ₩30,480 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,554 | ₩30,554 | ₩30,554 | ₩30,554 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,041 | ₩31,041 | ₩30,808 | ₩30,808 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,694 | ₩30,699 | ₩30,640 | ₩30,699 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,320 | ₩30,320 | ₩30,037 | ₩30,122 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,826 | ₩29,826 | ₩29,826 | ₩29,826 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,826 | ₩29,826 | ₩29,826 | ₩29,826 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩29,986 | ₩30,694 | ₩29,826 | ₩29,826 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,826 | ₩29,960 | ₩29,826 | ₩29,960 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,200 | ₩30,240 | ₩29,733 | ₩29,896 | -1.01% | 3.3천 |
|---|
| 2026.04.16 | ₩29,760 | ₩29,760 | ₩29,626 | ₩29,647 | -0.38% | 1.8천 |
|---|
| 2026.04.15 | ₩29,680 | ₩29,680 | ₩29,680 | ₩29,680 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,239 | ₩29,680 | ₩29,212 | ₩29,680 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,172 | ₩29,359 | ₩28,879 | ₩29,346 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,492 | ₩29,346 | ₩28,492 | ₩29,112 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,692 | ₩28,692 | ₩28,492 | ₩28,492 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩27,931 | ₩29,746 | ₩27,931 | ₩28,458 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,557 | ₩27,918 | ₩27,557 | ₩27,918 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,252 | ₩28,999 | ₩26,890 | ₩27,704 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,338 | ₩29,279 | ₩27,891 | ₩28,225 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩29,012 | ₩29,666 | ₩28,692 | ₩28,692 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,051 | ₩28,959 | ₩27,945 | ₩28,158 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,536 | ₩28,536 | ₩27,771 | ₩28,025 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,224 | ₩28,632 | ₩27,091 | ₩28,632 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,357 | ₩27,584 | ₩26,824 | ₩27,584 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,224 | ₩27,611 | ₩27,157 | ₩27,584 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,612 | ₩29,026 | ₩27,224 | ₩27,306 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,759 | ₩29,259 | ₩28,518 | ₩28,972 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,773 | ₩29,773 | ₩28,665 | ₩28,679 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,173 | ₩30,540 | ₩30,000 | ₩30,000 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,760 | ₩30,760 | ₩30,627 | ₩30,627 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,554 | ₩30,947 | ₩30,554 | ₩30,947 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,467 | ₩30,467 | ₩30,413 | ₩30,454 | -0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩30,147 | ₩30,147 | ₩30,147 | ₩30,147 | 0.00% | 137 |
|---|
| 2026.03.12 | ₩31,081 | ₩31,081 | ₩31,081 | ₩31,081 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,640 | ₩30,640 | ₩30,133 | ₩30,133 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,560 | ₩30,560 | ₩30,560 | ₩30,560 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,587 | ₩30,587 | ₩30,560 | ₩30,560 | -0.09% | 10 |
|---|
| 2026.03.06 | ₩30,614 | ₩30,614 | ₩30,614 | ₩30,614 | 0.00% | 10 |
|---|
| 2026.03.05 | ₩30,747 | ₩30,747 | ₩30,747 | ₩30,747 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,094 | ₩31,094 | ₩31,094 | ₩31,094 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,894 | ₩30,894 | ₩30,694 | ₩30,694 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,694 | ₩31,094 | ₩30,694 | ₩30,850 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,360 | ₩31,001 | ₩30,360 | ₩30,947 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,827 | ₩31,388 | ₩30,827 | ₩31,388 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,228 | ₩31,361 | ₩31,054 | ₩31,201 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,308 | ₩31,425 | ₩31,228 | ₩31,241 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,494 | ₩31,615 | ₩31,494 | ₩31,528 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,228 | ₩31,361 | ₩31,228 | ₩31,361 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,281 | ₩31,308 | ₩31,261 | ₩31,308 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,094 | ₩31,294 | ₩31,074 | ₩31,214 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,211 | ₩31,211 | ₩31,131 | ₩31,134 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,201 | ₩31,201 | ₩30,994 | ₩30,994 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,174 | ₩31,201 | ₩30,747 | ₩30,995 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,800 | ₩31,094 | ₩30,734 | ₩30,827 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩30,881 | ₩30,947 | ₩30,676 | ₩30,747 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,490 | ₩30,760 | ₩30,490 | ₩30,627 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,694 | ₩30,881 | ₩30,694 | ₩30,821 | +0.41% | 1.1천 |
|---|
| 2026.02.05 | ₩30,698 | ₩30,881 | ₩30,620 | ₩30,881 | +0.59% | 2.4천 |
|---|
| 2026.02.04 | ₩30,620 | ₩30,620 | ₩30,620 | ₩30,620 | 0.00% | 681 |
|---|
| 2026.02.03 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,680 | ₩31,214 | ₩30,360 | ₩30,360 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,067 | ₩31,201 | ₩30,707 | ₩30,747 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,734 | ₩30,774 | ₩30,734 | ₩30,774 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,694 | ₩30,781 | ₩30,694 | ₩30,781 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,694 | ₩30,694 | ₩30,694 | ₩30,694 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,121 | ₩31,121 | ₩30,839 | ₩30,961 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,107 | ₩31,187 | ₩30,894 | ₩31,134 | +0.09% | 5.5천 |
|---|
| 2026.01.16 | ₩31,027 | ₩31,027 | ₩31,027 | ₩31,027 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,907 | ₩31,027 | ₩30,827 | ₩31,027 | +0.39% | 4.9천 |
|---|
| 2026.01.14 | ₩30,827 | ₩31,208 | ₩30,827 | ₩31,067 | +0.78% | 5.3천 |
|---|
| 2026.01.13 | ₩30,827 | ₩31,101 | ₩30,827 | ₩31,101 | +0.89% | 806 |
|---|
| 2026.01.12 | ₩31,027 | ₩31,027 | ₩30,827 | ₩31,027 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩30,800 | ₩31,027 | ₩30,800 | ₩31,027 | +0.74% | 1.1천 |
|---|
| 2026.01.08 | ₩30,947 | ₩30,947 | ₩30,798 | ₩30,798 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,094 | ₩31,094 | ₩30,734 | ₩30,841 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,704 | ₩30,747 | ₩30,694 | ₩30,694 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,707 | ₩30,707 | ₩30,227 | ₩30,494 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,818 | ₩30,818 | ₩30,818 | ₩30,818 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,186 | ₩30,667 | ₩30,186 | ₩30,667 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,387 | ₩30,387 | ₩30,387 | ₩30,387 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,250 | ₩30,735 | ₩30,250 | ₩30,674 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,500 | ₩30,694 | ₩30,133 | ₩30,160 | -1.12% | 3.2천 |
|---|
| 2025.12.23 | ₩30,680 | ₩30,680 | ₩30,293 | ₩30,293 | -1.26% | 315 |
|---|
| 2025.12.22 | ₩30,907 | ₩31,017 | ₩30,689 | ₩30,947 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩30,547 | ₩30,627 | ₩29,786 | ₩30,560 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,173 | ₩30,360 | ₩30,173 | ₩30,354 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,534 | ₩30,787 | ₩29,720 | ₩30,160 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,133 | ₩30,560 | ₩29,453 | ₩30,156 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,269 | ₩30,560 | ₩30,269 | ₩30,560 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,093 | ₩30,587 | ₩30,093 | ₩30,587 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,773 | ₩30,120 | ₩29,773 | ₩30,107 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,507 | ₩30,507 | ₩30,147 | ₩30,147 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,733 | ₩30,026 | ₩29,712 | ₩29,813 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,507 | ₩30,507 | ₩29,720 | ₩29,733 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩30,026 | ₩30,200 | ₩29,626 | ₩30,107 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,840 | ₩30,253 | ₩29,826 | ₩30,213 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,502 | ₩29,519 | ₩29,479 | ₩29,519 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,439 | ₩29,479 | ₩29,399 | ₩29,479 | +0.14% | 2천 |
|---|
| 2025.11.28 | ₩29,586 | ₩29,586 | ₩29,586 | ₩29,586 | 0.00% | 230 |
|---|
| 2025.11.26 | ₩30,120 | ₩30,333 | ₩29,893 | ₩30,280 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,360 | ₩30,398 | ₩30,183 | ₩30,254 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩30,013 | ₩30,413 | ₩30,013 | ₩30,413 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩29,920 | ₩29,960 | ₩29,773 | ₩29,838 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩29,918 | ₩29,960 | ₩29,827 | ₩29,960 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,773 | ₩29,773 | ₩29,773 | ₩29,773 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩30,020 | ₩30,053 | ₩29,399 | ₩30,053 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,727 | ₩29,746 | ₩29,727 | ₩29,746 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,712 | ₩29,712 | ₩29,359 | ₩29,529 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,706 | ₩29,773 | ₩29,706 | ₩29,773 | +0.22% | 2.1천 |
|---|
| 2025.11.11 | ₩29,356 | ₩29,506 | ₩29,356 | ₩29,506 | +0.51% | 636 |
|---|
| 2025.11.10 | ₩29,431 | ₩29,559 | ₩29,359 | ₩29,359 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,760 | ₩29,760 | ₩29,313 | ₩29,329 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,292 | ₩29,559 | ₩28,959 | ₩29,559 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,453 | ₩29,513 | ₩29,453 | ₩29,513 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,402 | ₩29,720 | ₩29,385 | ₩29,385 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,720 | ₩29,720 | ₩29,720 | ₩29,720 | 0.00% | 147 |
|---|
| 2025.10.31 | ₩29,719 | ₩29,719 | ₩29,719 | ₩29,719 | 0.00% | 970 |
|---|
| 2025.10.30 | ₩29,773 | ₩29,773 | ₩29,773 | ₩29,773 | 0.00% | 560 |
|---|
| 2025.10.29 | ₩29,626 | ₩29,626 | ₩29,599 | ₩29,599 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,493 | ₩29,559 | ₩29,493 | ₩29,559 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,506 | ₩29,733 | ₩29,439 | ₩29,493 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩29,893 | ₩29,951 | ₩29,786 | ₩29,786 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩29,956 | ₩29,956 | ₩29,693 | ₩29,693 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,163 | ₩30,340 | ₩29,773 | ₩30,272 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,720 | ₩29,720 | ₩29,720 | ₩29,720 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,479 | ₩30,267 | ₩29,479 | ₩29,720 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩30,026 | ₩30,427 | ₩29,914 | ₩29,914 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,040 | ₩30,412 | ₩29,906 | ₩29,906 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,217 | ₩30,881 | ₩29,920 | ₩30,227 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,639 | ₩30,353 | ₩29,639 | ₩30,353 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,280 | ₩30,280 | ₩29,973 | ₩30,040 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,040 | ₩30,040 | ₩30,040 | ₩30,040 | 0.00% | 0 |
|---|
