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 | ₩26,064 | ₩26,471 | ₩25,370 | ₩25,370 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,750 | ₩25,750 | ₩25,045 | ₩25,624 | -0.49% | 1.4만 |
| 2026.10.07 | ₩25,924 | ₩25,924 | ₩25,691 | ₩25,797 | -0.49% | 8.2천 |
| 2026.10.06 | ₩25,998 | ₩26,033 | ₩25,811 | ₩26,024 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,110 | ₩26,158 | ₩25,784 | ₩25,784 | -1.25% | 4.2천 |
| 2026.10.02 | ₩25,944 | ₩26,158 | ₩25,824 | ₩25,878 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,478 | ₩26,478 | ₩26,171 | ₩26,171 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,598 | ₩27,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,864 |
| ₩26,265 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,359 | ₩27,359 | ₩25,731 | ₩25,731 | -5.95% | 8.5천 |
|---|
| 2026.09.28 | ₩26,878 | ₩26,985 | ₩26,878 | ₩26,985 | +0.40% | 714 |
|---|
| 2026.09.25 | ₩25,771 | ₩28,346 | ₩25,611 | ₩27,879 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩27,973 | ₩27,973 | ₩27,733 | ₩27,733 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,200 | ₩28,200 | ₩28,200 | ₩28,200 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,320 | ₩28,320 | ₩28,146 | ₩28,146 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩28,920 | ₩28,920 | ₩28,440 | ₩28,440 | -1.66% | 2.7천 |
|---|
| 2026.09.18 | ₩28,707 | ₩28,814 | ₩28,026 | ₩28,026 | -2.37% | 1.6천 |
|---|
| 2026.09.17 | ₩28,774 | ₩29,895 | ₩28,774 | ₩28,960 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,600 | ₩29,254 | ₩28,513 | ₩28,513 | -0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩28,600 | ₩28,647 | ₩28,600 | ₩28,600 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩28,600 | ₩29,614 | ₩28,600 | ₩28,747 | +0.51% | 2.1천 |
|---|
| 2026.09.11 | ₩28,653 | ₩28,987 | ₩28,600 | ₩28,794 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,840 | ₩28,932 | ₩28,840 | ₩28,932 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,854 | ₩29,241 | ₩28,854 | ₩29,214 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩28,979 | ₩29,026 | ₩28,649 | ₩28,853 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩28,960 | ₩28,960 | ₩28,960 | ₩28,960 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,374 | ₩29,581 | ₩29,201 | ₩29,201 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,721 | ₩30,145 | ₩29,548 | ₩29,654 | -0.22% | 3.8천 |
|---|
| 2026.09.01 | ₩29,694 | ₩30,101 | ₩29,694 | ₩29,881 | +0.63% | 6.1천 |
|---|
| 2026.08.31 | ₩29,694 | ₩29,895 | ₩29,694 | ₩29,801 | +0.36% | 3.4천 |
|---|
| 2026.08.28 | ₩29,988 | ₩30,360 | ₩29,988 | ₩30,360 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,694 | ₩29,855 | ₩29,681 | ₩29,855 | +0.54% | 2.2천 |
|---|
| 2026.08.26 | ₩30,028 | ₩30,028 | ₩29,895 | ₩29,895 | -0.44% | 1.2천 |
|---|
| 2026.08.25 | ₩29,694 | ₩29,734 | ₩29,694 | ₩29,734 | +0.13% | 2.5천 |
|---|
| 2026.08.24 | ₩30,522 | ₩30,662 | ₩29,945 | ₩29,945 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩29,948 | ₩29,948 | ₩29,694 | ₩29,761 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,614 | ₩29,973 | ₩29,614 | ₩29,694 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,508 | ₩29,761 | ₩29,494 | ₩29,655 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,314 | ₩29,401 | ₩29,248 | ₩29,401 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,134 | ₩29,294 | ₩29,134 | ₩29,134 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,241 | ₩29,542 | ₩29,107 | ₩29,201 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,374 | ₩29,374 | ₩29,107 | ₩29,221 | -0.52% | 3.1천 |
|---|
| 2026.08.12 | ₩29,108 | ₩29,108 | ₩29,108 | ₩29,108 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,221 | ₩29,294 | ₩29,107 | ₩29,108 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,707 | ₩29,227 | ₩28,653 | ₩29,027 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩29,000 | ₩29,444 | ₩28,573 | ₩28,573 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,827 | ₩29,027 | ₩28,827 | ₩29,027 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,770 | ₩28,894 | ₩28,613 | ₩28,640 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩28,894 | ₩28,960 | ₩28,894 | ₩28,960 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,760 | ₩28,973 | ₩28,747 | ₩28,798 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩28,939 | ₩28,939 | ₩28,939 | ₩28,939 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,054 | ₩29,091 | ₩28,787 | ₩28,939 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,187 | ₩29,321 | ₩28,747 | ₩28,920 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,241 | ₩29,294 | ₩29,040 | ₩29,201 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,267 | ₩29,547 | ₩28,987 | ₩29,056 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,548 | ₩29,548 | ₩28,987 | ₩28,987 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,227 | ₩29,521 | ₩29,067 | ₩29,094 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,067 | ₩29,561 | ₩28,856 | ₩29,241 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,521 | ₩29,521 | ₩29,147 | ₩29,174 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩29,027 | ₩29,227 | ₩28,680 | ₩29,027 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,187 | ₩29,187 | ₩28,787 | ₩28,787 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,174 | ₩29,174 | ₩28,640 | ₩28,640 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩28,960 | ₩28,987 | ₩28,747 | ₩28,845 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩28,920 | ₩29,149 | ₩28,660 | ₩28,660 | -0.90% | 5.3천 |
|---|
| 2026.07.13 | ₩28,827 | ₩29,608 | ₩28,827 | ₩29,094 | +0.93% | 1.8천 |
|---|
| 2026.07.10 | ₩28,827 | ₩28,827 | ₩28,760 | ₩28,760 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩28,894 | ₩28,894 | ₩28,827 | ₩28,827 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩28,960 | ₩29,094 | ₩28,493 | ₩28,693 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,654 | ₩29,734 | ₩29,054 | ₩29,187 | -1.58% | 9.9천 |
|---|
| 2026.07.06 | ₩29,401 | ₩29,648 | ₩29,387 | ₩29,648 | +0.84% | 1.1천 |
|---|
| 2026.07.02 | ₩29,508 | ₩29,941 | ₩29,361 | ₩29,361 | -0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩30,108 | ₩30,108 | ₩29,334 | ₩29,374 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,161 | ₩29,895 | ₩29,161 | ₩29,454 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,231 | ₩29,788 | ₩28,961 | ₩29,788 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,549 | ₩30,802 | ₩29,374 | ₩29,374 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,361 | ₩31,029 | ₩29,361 | ₩29,494 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,761 | ₩29,761 | ₩29,121 | ₩29,121 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,106 | ₩30,202 | ₩29,106 | ₩29,681 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,308 | ₩30,308 | ₩30,308 | ₩30,308 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩29,881 | ₩30,175 | ₩29,494 | ₩29,494 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,401 | ₩29,401 | ₩29,361 | ₩29,361 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,241 | ₩29,241 | ₩29,067 | ₩29,167 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,241 | ₩29,241 | ₩29,241 | ₩29,241 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,227 | ₩29,227 | ₩29,094 | ₩29,094 | -0.46% | 2.5천 |
|---|
| 2026.06.10 | ₩29,628 | ₩29,668 | ₩29,614 | ₩29,668 | +0.14% | 1.2천 |
|---|
| 2026.06.09 | ₩29,361 | ₩29,361 | ₩29,361 | ₩29,361 | 0.00% | 244 |
|---|
| 2026.06.08 | ₩29,147 | ₩29,147 | ₩29,147 | ₩29,147 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,294 | ₩29,441 | ₩29,067 | ₩29,147 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,574 | ₩29,574 | ₩29,574 | ₩29,574 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,761 | ₩30,362 | ₩29,574 | ₩29,574 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,295 | ₩30,562 | ₩29,828 | ₩29,828 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,121 | ₩30,173 | ₩29,995 | ₩29,995 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,669 | ₩30,669 | ₩30,135 | ₩30,135 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,162 | ₩31,202 | ₩31,042 | ₩31,092 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,096 | ₩31,162 | ₩31,029 | ₩31,069 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,062 | ₩31,162 | ₩30,962 | ₩31,042 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,563 | ₩31,563 | ₩31,042 | ₩31,082 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,829 | ₩31,356 | ₩30,829 | ₩31,096 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,642 | ₩30,896 | ₩30,562 | ₩30,709 | +0.22% | 1.4천 |
|---|
| 2026.05.19 | ₩30,562 | ₩30,562 | ₩30,562 | ₩30,562 | 0.00% | 243 |
|---|
| 2026.05.18 | ₩30,575 | ₩30,686 | ₩30,310 | ₩30,562 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,749 | ₩30,829 | ₩30,749 | ₩30,829 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,762 | ₩31,029 | ₩30,722 | ₩30,722 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,669 | ₩30,721 | ₩30,669 | ₩30,721 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,402 | ₩30,635 | ₩30,402 | ₩30,635 | +0.77% | 2.1천 |
|---|
| 2026.05.11 | ₩30,762 | ₩30,949 | ₩30,615 | ₩30,615 | -0.48% | 1.7천 |
|---|
| 2026.05.08 | ₩31,029 | ₩31,029 | ₩30,836 | ₩30,836 | -0.62% | 2.6천 |
|---|
| 2026.05.07 | ₩30,562 | ₩30,849 | ₩30,428 | ₩30,702 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,775 | ₩31,042 | ₩30,528 | ₩30,749 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩30,896 | ₩30,949 | ₩30,762 | ₩30,775 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,042 | ₩31,042 | ₩30,762 | ₩30,775 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,695 | ₩30,695 | ₩30,230 | ₩30,482 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,042 | ₩31,042 | ₩30,809 | ₩30,809 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,695 | ₩30,701 | ₩30,642 | ₩30,701 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,322 | ₩30,322 | ₩30,039 | ₩30,124 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,828 | ₩29,828 | ₩29,828 | ₩29,828 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,828 | ₩29,828 | ₩29,828 | ₩29,828 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩29,988 | ₩30,695 | ₩29,828 | ₩29,828 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,828 | ₩29,961 | ₩29,828 | ₩29,961 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,202 | ₩30,242 | ₩29,734 | ₩29,897 | -1.01% | 3.3천 |
|---|
| 2026.04.16 | ₩29,761 | ₩29,761 | ₩29,628 | ₩29,648 | -0.38% | 1.8천 |
|---|
| 2026.04.15 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,241 | ₩29,681 | ₩29,214 | ₩29,681 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,174 | ₩29,361 | ₩28,880 | ₩29,347 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,493 | ₩29,347 | ₩28,493 | ₩29,114 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,693 | ₩28,693 | ₩28,493 | ₩28,493 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩27,933 | ₩29,748 | ₩27,933 | ₩28,460 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,558 | ₩27,919 | ₩27,558 | ₩27,919 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,253 | ₩29,000 | ₩26,892 | ₩27,706 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,339 | ₩29,281 | ₩27,893 | ₩28,226 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩29,014 | ₩29,668 | ₩28,693 | ₩28,693 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,053 | ₩28,960 | ₩27,946 | ₩28,160 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,538 | ₩28,538 | ₩27,773 | ₩28,026 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,225 | ₩28,633 | ₩27,092 | ₩28,633 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,359 | ₩27,586 | ₩26,825 | ₩27,586 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,225 | ₩27,612 | ₩27,159 | ₩27,586 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,613 | ₩29,027 | ₩27,225 | ₩27,308 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,760 | ₩29,261 | ₩28,520 | ₩28,974 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,774 | ₩29,774 | ₩28,667 | ₩28,680 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,175 | ₩30,542 | ₩30,001 | ₩30,001 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,762 | ₩30,762 | ₩30,629 | ₩30,629 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,555 | ₩30,949 | ₩30,555 | ₩30,949 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,468 | ₩30,468 | ₩30,415 | ₩30,455 | -0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩30,148 | ₩30,148 | ₩30,148 | ₩30,148 | 0.00% | 137 |
|---|
| 2026.03.12 | ₩31,082 | ₩31,082 | ₩31,082 | ₩31,082 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,642 | ₩30,642 | ₩30,135 | ₩30,135 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,562 | ₩30,562 | ₩30,562 | ₩30,562 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,589 | ₩30,589 | ₩30,562 | ₩30,562 | -0.09% | 10 |
|---|
| 2026.03.06 | ₩30,615 | ₩30,615 | ₩30,615 | ₩30,615 | 0.00% | 10 |
|---|
| 2026.03.05 | ₩30,749 | ₩30,749 | ₩30,749 | ₩30,749 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,096 | ₩31,096 | ₩31,096 | ₩31,096 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,896 | ₩30,896 | ₩30,695 | ₩30,695 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,695 | ₩31,096 | ₩30,695 | ₩30,852 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,362 | ₩31,002 | ₩30,362 | ₩30,949 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,829 | ₩31,389 | ₩30,829 | ₩31,389 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,229 | ₩31,363 | ₩31,056 | ₩31,202 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,309 | ₩31,427 | ₩31,229 | ₩31,243 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,496 | ₩31,616 | ₩31,496 | ₩31,529 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,229 | ₩31,363 | ₩31,229 | ₩31,363 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,283 | ₩31,309 | ₩31,263 | ₩31,309 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,096 | ₩31,296 | ₩31,076 | ₩31,216 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,212 | ₩31,212 | ₩31,133 | ₩31,136 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,202 | ₩31,202 | ₩30,996 | ₩30,996 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,176 | ₩31,202 | ₩30,749 | ₩30,997 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,802 | ₩31,096 | ₩30,735 | ₩30,829 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩30,882 | ₩30,949 | ₩30,678 | ₩30,749 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,492 | ₩30,762 | ₩30,492 | ₩30,629 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,695 | ₩30,882 | ₩30,695 | ₩30,822 | +0.41% | 1.1천 |
|---|
| 2026.02.05 | ₩30,700 | ₩30,882 | ₩30,622 | ₩30,882 | +0.59% | 2.4천 |
|---|
| 2026.02.04 | ₩30,622 | ₩30,622 | ₩30,622 | ₩30,622 | 0.00% | 681 |
|---|
| 2026.02.03 | ₩30,896 | ₩30,896 | ₩30,896 | ₩30,896 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,896 | ₩30,896 | ₩30,896 | ₩30,896 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,896 | ₩30,896 | ₩30,896 | ₩30,896 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,896 | ₩30,896 | ₩30,896 | ₩30,896 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,682 | ₩31,216 | ₩30,362 | ₩30,362 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,069 | ₩31,202 | ₩30,709 | ₩30,749 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,735 | ₩30,775 | ₩30,735 | ₩30,775 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,695 | ₩30,782 | ₩30,695 | ₩30,782 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,695 | ₩30,695 | ₩30,695 | ₩30,695 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,122 | ₩31,122 | ₩30,840 | ₩30,962 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,109 | ₩31,189 | ₩30,896 | ₩31,136 | +0.09% | 5.5천 |
|---|
| 2026.01.16 | ₩31,029 | ₩31,029 | ₩31,029 | ₩31,029 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,909 | ₩31,029 | ₩30,829 | ₩31,029 | +0.39% | 4.9천 |
|---|
| 2026.01.14 | ₩30,829 | ₩31,210 | ₩30,829 | ₩31,069 | +0.78% | 5.3천 |
|---|
| 2026.01.13 | ₩30,829 | ₩31,102 | ₩30,829 | ₩31,102 | +0.89% | 806 |
|---|
| 2026.01.12 | ₩31,029 | ₩31,029 | ₩30,829 | ₩31,029 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩30,802 | ₩31,029 | ₩30,802 | ₩31,029 | +0.74% | 1.1천 |
|---|
| 2026.01.08 | ₩30,949 | ₩30,949 | ₩30,799 | ₩30,799 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩30,959 | ₩30,959 | ₩30,959 | ₩30,959 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,096 | ₩31,096 | ₩30,735 | ₩30,842 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,706 | ₩30,749 | ₩30,695 | ₩30,695 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,709 | ₩30,709 | ₩30,228 | ₩30,495 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,188 | ₩30,669 | ₩30,188 | ₩30,669 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,388 | ₩30,389 | ₩30,388 | ₩30,388 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,252 | ₩30,737 | ₩30,252 | ₩30,675 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,502 | ₩30,695 | ₩30,135 | ₩30,162 | -1.12% | 3.2천 |
|---|
| 2025.12.23 | ₩30,682 | ₩30,682 | ₩30,295 | ₩30,295 | -1.26% | 315 |
|---|
| 2025.12.22 | ₩30,909 | ₩31,019 | ₩30,690 | ₩30,949 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩30,549 | ₩30,629 | ₩29,788 | ₩30,562 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,175 | ₩30,362 | ₩30,175 | ₩30,356 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,535 | ₩30,789 | ₩29,721 | ₩30,162 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,135 | ₩30,562 | ₩29,454 | ₩30,158 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,271 | ₩30,562 | ₩30,271 | ₩30,562 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,095 | ₩30,589 | ₩30,095 | ₩30,589 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,774 | ₩30,121 | ₩29,774 | ₩30,108 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,508 | ₩30,508 | ₩30,148 | ₩30,148 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,734 | ₩30,028 | ₩29,714 | ₩29,815 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,508 | ₩30,508 | ₩29,721 | ₩29,734 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩30,028 | ₩30,202 | ₩29,628 | ₩30,108 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,841 | ₩30,255 | ₩29,828 | ₩30,215 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,504 | ₩29,521 | ₩29,481 | ₩29,521 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,441 | ₩29,481 | ₩29,401 | ₩29,481 | +0.14% | 2천 |
|---|
| 2025.11.28 | ₩29,588 | ₩29,588 | ₩29,588 | ₩29,588 | 0.00% | 230 |
|---|
| 2025.11.26 | ₩30,121 | ₩30,335 | ₩29,895 | ₩30,281 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,362 | ₩30,400 | ₩30,185 | ₩30,255 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩30,015 | ₩30,415 | ₩30,015 | ₩30,415 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩29,921 | ₩29,961 | ₩29,775 | ₩29,840 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩29,919 | ₩29,961 | ₩29,829 | ₩29,961 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,774 | ₩29,774 | ₩29,774 | ₩29,774 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,055 | ₩30,055 | ₩30,055 | ₩30,055 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩30,021 | ₩30,055 | ₩29,401 | ₩30,055 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,729 | ₩29,748 | ₩29,729 | ₩29,748 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,714 | ₩29,714 | ₩29,361 | ₩29,531 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,708 | ₩29,774 | ₩29,708 | ₩29,774 | +0.22% | 2.1천 |
|---|
| 2025.11.11 | ₩29,358 | ₩29,508 | ₩29,358 | ₩29,508 | +0.51% | 636 |
|---|
| 2025.11.10 | ₩29,432 | ₩29,561 | ₩29,361 | ₩29,361 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,761 | ₩29,761 | ₩29,314 | ₩29,330 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,294 | ₩29,561 | ₩28,960 | ₩29,561 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,454 | ₩29,514 | ₩29,454 | ₩29,514 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,404 | ₩29,721 | ₩29,387 | ₩29,387 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,721 | ₩29,721 | ₩29,721 | ₩29,721 | 0.00% | 147 |
|---|
| 2025.10.31 | ₩29,721 | ₩29,721 | ₩29,721 | ₩29,721 | 0.00% | 970 |
|---|
| 2025.10.30 | ₩29,774 | ₩29,774 | ₩29,774 | ₩29,774 | 0.00% | 560 |
|---|
| 2025.10.29 | ₩29,628 | ₩29,628 | ₩29,601 | ₩29,601 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,494 | ₩29,561 | ₩29,494 | ₩29,561 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,508 | ₩29,734 | ₩29,441 | ₩29,494 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩29,895 | ₩29,953 | ₩29,788 | ₩29,788 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩29,958 | ₩29,958 | ₩29,694 | ₩29,694 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,164 | ₩30,342 | ₩29,774 | ₩30,273 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,721 | ₩29,721 | ₩29,721 | ₩29,721 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,481 | ₩30,268 | ₩29,481 | ₩29,721 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩30,028 | ₩30,428 | ₩29,916 | ₩29,916 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,041 | ₩30,414 | ₩29,908 | ₩29,908 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,218 | ₩30,882 | ₩29,921 | ₩30,228 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,641 | ₩30,354 | ₩29,641 | ₩30,354 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,282 | ₩30,282 | ₩29,975 | ₩30,041 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,041 | ₩30,041 | ₩30,041 | ₩30,041 | 0.00% | 0 |
|---|
