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 | ₩26,074 | ₩26,482 | ₩25,380 | ₩25,380 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,759 | ₩25,759 | ₩25,054 | ₩25,634 | -0.49% | 1.4만 |
| 2026.10.07 | ₩25,934 | ₩25,934 | ₩25,700 | ₩25,807 | -0.49% | 8.2천 |
| 2026.10.06 | ₩26,008 | ₩26,043 | ₩25,821 | ₩26,034 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,120 | ₩26,168 | ₩25,794 | ₩25,794 | -1.25% | 4.2천 |
| 2026.10.02 | ₩25,954 | ₩26,168 | ₩25,834 | ₩25,887 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,488 | ₩26,488 | ₩26,181 | ₩26,181 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,608 | ₩27,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,874 |
| ₩26,275 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,369 | ₩27,369 | ₩25,741 | ₩25,741 | -5.95% | 8.5천 |
|---|
| 2026.09.28 | ₩26,889 | ₩26,996 | ₩26,889 | ₩26,996 | +0.40% | 714 |
|---|
| 2026.09.25 | ₩25,781 | ₩28,357 | ₩25,620 | ₩27,890 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩27,983 | ₩27,983 | ₩27,743 | ₩27,743 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,210 | ₩28,210 | ₩28,210 | ₩28,210 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,331 | ₩28,331 | ₩28,157 | ₩28,157 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩28,931 | ₩28,931 | ₩28,451 | ₩28,451 | -1.66% | 2.7천 |
|---|
| 2026.09.18 | ₩28,718 | ₩28,825 | ₩28,037 | ₩28,037 | -2.37% | 1.6천 |
|---|
| 2026.09.17 | ₩28,785 | ₩29,906 | ₩28,785 | ₩28,971 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,611 | ₩29,265 | ₩28,524 | ₩28,524 | -0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩28,611 | ₩28,658 | ₩28,611 | ₩28,611 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩28,611 | ₩29,626 | ₩28,611 | ₩28,758 | +0.51% | 2.1천 |
|---|
| 2026.09.11 | ₩28,664 | ₩28,998 | ₩28,611 | ₩28,805 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,851 | ₩28,943 | ₩28,851 | ₩28,943 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,865 | ₩29,252 | ₩28,865 | ₩29,225 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩28,990 | ₩29,037 | ₩28,660 | ₩28,864 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩28,971 | ₩28,971 | ₩28,971 | ₩28,971 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,385 | ₩29,592 | ₩29,212 | ₩29,212 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,732 | ₩30,156 | ₩29,559 | ₩29,666 | -0.22% | 3.8천 |
|---|
| 2026.09.01 | ₩29,706 | ₩30,113 | ₩29,706 | ₩29,893 | +0.63% | 6.1천 |
|---|
| 2026.08.31 | ₩29,706 | ₩29,906 | ₩29,706 | ₩29,813 | +0.36% | 3.4천 |
|---|
| 2026.08.28 | ₩29,999 | ₩30,371 | ₩29,999 | ₩30,371 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,706 | ₩29,866 | ₩29,692 | ₩29,866 | +0.54% | 2.2천 |
|---|
| 2026.08.26 | ₩30,040 | ₩30,040 | ₩29,906 | ₩29,906 | -0.44% | 1.2천 |
|---|
| 2026.08.25 | ₩29,706 | ₩29,746 | ₩29,706 | ₩29,746 | +0.13% | 2.5천 |
|---|
| 2026.08.24 | ₩30,533 | ₩30,674 | ₩29,956 | ₩29,956 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩29,960 | ₩29,960 | ₩29,706 | ₩29,773 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,626 | ₩29,984 | ₩29,626 | ₩29,706 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,519 | ₩29,773 | ₩29,505 | ₩29,666 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,325 | ₩29,412 | ₩29,259 | ₩29,412 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,145 | ₩29,305 | ₩29,145 | ₩29,145 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,252 | ₩29,553 | ₩29,118 | ₩29,212 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,385 | ₩29,385 | ₩29,118 | ₩29,232 | -0.52% | 3.1천 |
|---|
| 2026.08.12 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,232 | ₩29,305 | ₩29,118 | ₩29,119 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,718 | ₩29,238 | ₩28,664 | ₩29,038 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩29,012 | ₩29,455 | ₩28,584 | ₩28,584 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,838 | ₩29,038 | ₩28,838 | ₩29,038 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,781 | ₩28,905 | ₩28,624 | ₩28,651 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩28,905 | ₩28,971 | ₩28,905 | ₩28,971 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,771 | ₩28,984 | ₩28,758 | ₩28,809 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩28,950 | ₩28,950 | ₩28,950 | ₩28,950 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,065 | ₩29,102 | ₩28,798 | ₩28,950 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,198 | ₩29,332 | ₩28,758 | ₩28,931 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,252 | ₩29,305 | ₩29,052 | ₩29,212 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,279 | ₩29,559 | ₩28,998 | ₩29,067 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,559 | ₩29,559 | ₩28,998 | ₩28,998 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,238 | ₩29,532 | ₩29,078 | ₩29,105 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,078 | ₩29,572 | ₩28,867 | ₩29,252 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,532 | ₩29,532 | ₩29,158 | ₩29,185 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩29,038 | ₩29,238 | ₩28,691 | ₩29,038 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,198 | ₩29,198 | ₩28,798 | ₩28,798 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,185 | ₩29,185 | ₩28,651 | ₩28,651 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩28,971 | ₩28,998 | ₩28,758 | ₩28,856 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩28,931 | ₩29,160 | ₩28,671 | ₩28,671 | -0.90% | 5.3천 |
|---|
| 2026.07.13 | ₩28,838 | ₩29,619 | ₩28,838 | ₩29,105 | +0.93% | 1.8천 |
|---|
| 2026.07.10 | ₩28,838 | ₩28,838 | ₩28,771 | ₩28,771 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩28,905 | ₩28,905 | ₩28,838 | ₩28,838 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩28,971 | ₩29,105 | ₩28,504 | ₩28,704 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,666 | ₩29,746 | ₩29,065 | ₩29,198 | -1.58% | 9.9천 |
|---|
| 2026.07.06 | ₩29,412 | ₩29,659 | ₩29,399 | ₩29,659 | +0.84% | 1.1천 |
|---|
| 2026.07.02 | ₩29,519 | ₩29,953 | ₩29,372 | ₩29,372 | -0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩30,120 | ₩30,120 | ₩29,345 | ₩29,385 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,465 | ₩29,465 | ₩29,465 | ₩29,465 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,172 | ₩29,906 | ₩29,172 | ₩29,465 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,242 | ₩29,799 | ₩28,972 | ₩29,799 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,560 | ₩30,814 | ₩29,385 | ₩29,385 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,372 | ₩31,041 | ₩29,372 | ₩29,505 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,773 | ₩29,773 | ₩29,132 | ₩29,132 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,117 | ₩30,213 | ₩29,117 | ₩29,692 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,320 | ₩30,320 | ₩30,320 | ₩30,320 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩29,893 | ₩30,186 | ₩29,505 | ₩29,505 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,412 | ₩29,412 | ₩29,372 | ₩29,372 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,252 | ₩29,252 | ₩29,078 | ₩29,178 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,238 | ₩29,238 | ₩29,105 | ₩29,105 | -0.46% | 2.5천 |
|---|
| 2026.06.10 | ₩29,639 | ₩29,679 | ₩29,626 | ₩29,679 | +0.14% | 1.2천 |
|---|
| 2026.06.09 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 244 |
|---|
| 2026.06.08 | ₩29,158 | ₩29,158 | ₩29,158 | ₩29,158 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,305 | ₩29,452 | ₩29,078 | ₩29,158 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,586 | ₩29,586 | ₩29,586 | ₩29,586 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,773 | ₩30,373 | ₩29,586 | ₩29,586 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,307 | ₩30,574 | ₩29,839 | ₩29,839 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,133 | ₩30,184 | ₩30,007 | ₩30,007 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,680 | ₩30,680 | ₩30,146 | ₩30,146 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,174 | ₩31,214 | ₩31,054 | ₩31,104 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,108 | ₩31,174 | ₩31,041 | ₩31,081 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,074 | ₩31,174 | ₩30,974 | ₩31,054 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,575 | ₩31,575 | ₩31,054 | ₩31,094 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,841 | ₩31,368 | ₩30,841 | ₩31,108 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,654 | ₩30,907 | ₩30,574 | ₩30,720 | +0.22% | 1.4천 |
|---|
| 2026.05.19 | ₩30,574 | ₩30,574 | ₩30,574 | ₩30,574 | 0.00% | 243 |
|---|
| 2026.05.18 | ₩30,587 | ₩30,698 | ₩30,321 | ₩30,574 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,760 | ₩30,841 | ₩30,760 | ₩30,840 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,774 | ₩31,041 | ₩30,734 | ₩30,734 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,680 | ₩30,733 | ₩30,680 | ₩30,733 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,413 | ₩30,647 | ₩30,413 | ₩30,647 | +0.77% | 2.1천 |
|---|
| 2026.05.11 | ₩30,774 | ₩30,961 | ₩30,627 | ₩30,627 | -0.48% | 1.7천 |
|---|
| 2026.05.08 | ₩31,041 | ₩31,041 | ₩30,848 | ₩30,848 | -0.62% | 2.6천 |
|---|
| 2026.05.07 | ₩30,574 | ₩30,861 | ₩30,440 | ₩30,714 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,787 | ₩31,054 | ₩30,540 | ₩30,760 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩30,907 | ₩30,961 | ₩30,774 | ₩30,787 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,054 | ₩31,054 | ₩30,774 | ₩30,787 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,707 | ₩30,707 | ₩30,242 | ₩30,493 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,567 | ₩30,567 | ₩30,567 | ₩30,567 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,054 | ₩31,054 | ₩30,821 | ₩30,821 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,707 | ₩30,713 | ₩30,654 | ₩30,713 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,333 | ₩30,333 | ₩30,050 | ₩30,135 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,839 | ₩29,839 | ₩29,839 | ₩29,839 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,839 | ₩29,839 | ₩29,839 | ₩29,839 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩29,999 | ₩30,707 | ₩29,839 | ₩29,839 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,839 | ₩29,973 | ₩29,839 | ₩29,973 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,213 | ₩30,253 | ₩29,746 | ₩29,909 | -1.01% | 3.3천 |
|---|
| 2026.04.16 | ₩29,773 | ₩29,773 | ₩29,639 | ₩29,660 | -0.38% | 1.8천 |
|---|
| 2026.04.15 | ₩29,692 | ₩29,692 | ₩29,692 | ₩29,692 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,252 | ₩29,692 | ₩29,225 | ₩29,692 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,185 | ₩29,372 | ₩28,891 | ₩29,359 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,504 | ₩29,359 | ₩28,504 | ₩29,125 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,704 | ₩28,704 | ₩28,504 | ₩28,504 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩27,943 | ₩29,759 | ₩27,943 | ₩28,471 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,569 | ₩27,930 | ₩27,569 | ₩27,930 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,264 | ₩29,012 | ₩26,902 | ₩27,716 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,350 | ₩29,292 | ₩27,904 | ₩28,237 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩29,025 | ₩29,679 | ₩28,704 | ₩28,704 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,064 | ₩28,971 | ₩27,957 | ₩28,170 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,549 | ₩28,549 | ₩27,783 | ₩28,037 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,236 | ₩28,644 | ₩27,102 | ₩28,644 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,369 | ₩27,596 | ₩26,835 | ₩27,596 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,236 | ₩27,623 | ₩27,169 | ₩27,596 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,624 | ₩29,038 | ₩27,236 | ₩27,318 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,771 | ₩29,272 | ₩28,531 | ₩28,985 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,786 | ₩29,786 | ₩28,678 | ₩28,691 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,186 | ₩30,554 | ₩30,013 | ₩30,013 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,774 | ₩30,774 | ₩30,640 | ₩30,640 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,567 | ₩30,961 | ₩30,567 | ₩30,961 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,480 | ₩30,480 | ₩30,427 | ₩30,467 | -0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩30,160 | ₩30,160 | ₩30,160 | ₩30,160 | 0.00% | 137 |
|---|
| 2026.03.12 | ₩31,094 | ₩31,094 | ₩31,094 | ₩31,094 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,654 | ₩30,654 | ₩30,146 | ₩30,146 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,574 | ₩30,574 | ₩30,574 | ₩30,574 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,600 | ₩30,601 | ₩30,574 | ₩30,574 | -0.09% | 10 |
|---|
| 2026.03.06 | ₩30,627 | ₩30,627 | ₩30,627 | ₩30,627 | 0.00% | 10 |
|---|
| 2026.03.05 | ₩30,760 | ₩30,760 | ₩30,760 | ₩30,760 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,108 | ₩31,108 | ₩31,108 | ₩31,108 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,907 | ₩30,907 | ₩30,707 | ₩30,707 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,707 | ₩31,107 | ₩30,707 | ₩30,864 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,373 | ₩31,014 | ₩30,373 | ₩30,961 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,841 | ₩31,401 | ₩30,841 | ₩31,401 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,241 | ₩31,375 | ₩31,068 | ₩31,214 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,321 | ₩31,439 | ₩31,241 | ₩31,254 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,508 | ₩31,628 | ₩31,508 | ₩31,542 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,241 | ₩31,375 | ₩31,241 | ₩31,375 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,295 | ₩31,321 | ₩31,274 | ₩31,321 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,108 | ₩31,308 | ₩31,088 | ₩31,228 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,224 | ₩31,224 | ₩31,145 | ₩31,148 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,214 | ₩31,214 | ₩31,007 | ₩31,007 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,188 | ₩31,214 | ₩30,760 | ₩31,009 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,814 | ₩31,108 | ₩30,747 | ₩30,841 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩30,894 | ₩30,961 | ₩30,690 | ₩30,760 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,503 | ₩30,774 | ₩30,503 | ₩30,640 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,707 | ₩30,894 | ₩30,707 | ₩30,834 | +0.41% | 1.1천 |
|---|
| 2026.02.05 | ₩30,712 | ₩30,894 | ₩30,634 | ₩30,894 | +0.59% | 2.4천 |
|---|
| 2026.02.04 | ₩30,634 | ₩30,634 | ₩30,634 | ₩30,634 | 0.00% | 681 |
|---|
| 2026.02.03 | ₩30,907 | ₩30,907 | ₩30,907 | ₩30,907 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,907 | ₩30,907 | ₩30,907 | ₩30,907 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,907 | ₩30,907 | ₩30,907 | ₩30,907 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,907 | ₩30,907 | ₩30,907 | ₩30,907 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,694 | ₩31,228 | ₩30,373 | ₩30,373 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,081 | ₩31,214 | ₩30,720 | ₩30,760 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,747 | ₩30,787 | ₩30,747 | ₩30,787 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,707 | ₩30,794 | ₩30,707 | ₩30,794 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,707 | ₩30,707 | ₩30,707 | ₩30,707 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,134 | ₩31,134 | ₩30,852 | ₩30,974 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,121 | ₩31,201 | ₩30,907 | ₩31,148 | +0.09% | 5.5천 |
|---|
| 2026.01.16 | ₩31,041 | ₩31,041 | ₩31,041 | ₩31,041 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,921 | ₩31,041 | ₩30,841 | ₩31,041 | +0.39% | 4.9천 |
|---|
| 2026.01.14 | ₩30,841 | ₩31,222 | ₩30,841 | ₩31,081 | +0.78% | 5.3천 |
|---|
| 2026.01.13 | ₩30,841 | ₩31,114 | ₩30,841 | ₩31,114 | +0.89% | 806 |
|---|
| 2026.01.12 | ₩31,041 | ₩31,041 | ₩30,841 | ₩31,041 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩30,814 | ₩31,041 | ₩30,814 | ₩31,041 | +0.74% | 1.1천 |
|---|
| 2026.01.08 | ₩30,961 | ₩30,961 | ₩30,811 | ₩30,811 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩30,971 | ₩30,971 | ₩30,971 | ₩30,971 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,108 | ₩31,108 | ₩30,747 | ₩30,854 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,718 | ₩30,760 | ₩30,707 | ₩30,707 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,720 | ₩30,720 | ₩30,240 | ₩30,507 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,199 | ₩30,680 | ₩30,199 | ₩30,680 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,400 | ₩30,400 | ₩30,400 | ₩30,400 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,264 | ₩30,749 | ₩30,264 | ₩30,687 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,513 | ₩30,707 | ₩30,146 | ₩30,173 | -1.12% | 3.2천 |
|---|
| 2025.12.23 | ₩30,694 | ₩30,694 | ₩30,307 | ₩30,307 | -1.26% | 315 |
|---|
| 2025.12.22 | ₩30,921 | ₩31,031 | ₩30,702 | ₩30,961 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩30,560 | ₩30,640 | ₩29,799 | ₩30,574 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,186 | ₩30,373 | ₩30,186 | ₩30,367 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,547 | ₩30,801 | ₩29,732 | ₩30,173 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,146 | ₩30,573 | ₩29,465 | ₩30,169 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,282 | ₩30,574 | ₩30,282 | ₩30,574 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,106 | ₩30,600 | ₩30,106 | ₩30,600 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,786 | ₩30,133 | ₩29,786 | ₩30,120 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,520 | ₩30,520 | ₩30,160 | ₩30,160 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,746 | ₩30,040 | ₩29,725 | ₩29,826 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,520 | ₩30,520 | ₩29,732 | ₩29,746 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩30,040 | ₩30,213 | ₩29,639 | ₩30,120 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,853 | ₩30,266 | ₩29,839 | ₩30,226 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,515 | ₩29,532 | ₩29,492 | ₩29,532 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,452 | ₩29,492 | ₩29,412 | ₩29,492 | +0.14% | 2천 |
|---|
| 2025.11.28 | ₩29,599 | ₩29,599 | ₩29,599 | ₩29,599 | 0.00% | 230 |
|---|
| 2025.11.26 | ₩30,133 | ₩30,347 | ₩29,906 | ₩30,293 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,373 | ₩30,411 | ₩30,197 | ₩30,267 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩30,026 | ₩30,427 | ₩30,026 | ₩30,427 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩29,933 | ₩29,973 | ₩29,786 | ₩29,851 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩29,931 | ₩29,973 | ₩29,840 | ₩29,973 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,786 | ₩29,786 | ₩29,786 | ₩29,786 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,066 | ₩30,066 | ₩30,066 | ₩30,066 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩30,033 | ₩30,066 | ₩29,412 | ₩30,066 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,740 | ₩29,759 | ₩29,740 | ₩29,759 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,725 | ₩29,725 | ₩29,372 | ₩29,542 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,719 | ₩29,786 | ₩29,719 | ₩29,786 | +0.22% | 2.1천 |
|---|
| 2025.11.11 | ₩29,369 | ₩29,519 | ₩29,369 | ₩29,519 | +0.51% | 636 |
|---|
| 2025.11.10 | ₩29,444 | ₩29,572 | ₩29,372 | ₩29,372 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,773 | ₩29,773 | ₩29,325 | ₩29,341 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,305 | ₩29,572 | ₩28,971 | ₩29,572 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,465 | ₩29,526 | ₩29,465 | ₩29,526 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,415 | ₩29,732 | ₩29,398 | ₩29,398 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,732 | ₩29,732 | ₩29,732 | ₩29,732 | 0.00% | 147 |
|---|
| 2025.10.31 | ₩29,732 | ₩29,732 | ₩29,732 | ₩29,732 | 0.00% | 970 |
|---|
| 2025.10.30 | ₩29,786 | ₩29,786 | ₩29,786 | ₩29,786 | 0.00% | 560 |
|---|
| 2025.10.29 | ₩29,639 | ₩29,639 | ₩29,612 | ₩29,612 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,505 | ₩29,572 | ₩29,505 | ₩29,572 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,519 | ₩29,746 | ₩29,452 | ₩29,505 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩29,906 | ₩29,964 | ₩29,799 | ₩29,799 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩29,969 | ₩29,969 | ₩29,706 | ₩29,706 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,176 | ₩30,353 | ₩29,786 | ₩30,285 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,732 | ₩29,732 | ₩29,732 | ₩29,732 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,492 | ₩30,280 | ₩29,492 | ₩29,732 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩30,040 | ₩30,440 | ₩29,927 | ₩29,927 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,053 | ₩30,425 | ₩29,919 | ₩29,919 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,230 | ₩30,894 | ₩29,933 | ₩30,240 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,652 | ₩30,366 | ₩29,652 | ₩30,366 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,293 | ₩30,293 | ₩29,986 | ₩30,053 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 0 |
|---|
