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 | ₩26,068 | ₩26,475 | ₩25,374 | ₩25,374 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,753 | ₩25,753 | ₩25,048 | ₩25,628 | -0.49% | 1.4만 |
| 2026.10.07 | ₩25,928 | ₩25,928 | ₩25,695 | ₩25,801 | -0.49% | 8.2천 |
| 2026.10.06 | ₩26,002 | ₩26,037 | ₩25,815 | ₩26,028 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,114 | ₩26,162 | ₩25,788 | ₩25,788 | -1.25% | 4.2천 |
| 2026.10.02 | ₩25,948 | ₩26,162 | ₩25,828 | ₩25,881 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,482 | ₩26,482 | ₩26,175 | ₩26,175 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,602 | ₩27,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,868 |
| ₩26,268 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,363 | ₩27,363 | ₩25,735 | ₩25,735 | -5.95% | 8.5천 |
|---|
| 2026.09.28 | ₩26,882 | ₩26,989 | ₩26,882 | ₩26,989 | +0.40% | 714 |
|---|
| 2026.09.25 | ₩25,775 | ₩28,351 | ₩25,614 | ₩27,884 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩27,977 | ₩27,977 | ₩27,737 | ₩27,737 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,204 | ₩28,204 | ₩28,204 | ₩28,204 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,324 | ₩28,324 | ₩28,151 | ₩28,151 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩28,925 | ₩28,925 | ₩28,444 | ₩28,444 | -1.66% | 2.7천 |
|---|
| 2026.09.18 | ₩28,711 | ₩28,818 | ₩28,030 | ₩28,030 | -2.37% | 1.6천 |
|---|
| 2026.09.17 | ₩28,778 | ₩29,899 | ₩28,778 | ₩28,965 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,604 | ₩29,258 | ₩28,518 | ₩28,518 | -0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩28,604 | ₩28,651 | ₩28,604 | ₩28,604 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩28,604 | ₩29,619 | ₩28,604 | ₩28,751 | +0.51% | 2.1천 |
|---|
| 2026.09.11 | ₩28,658 | ₩28,991 | ₩28,604 | ₩28,798 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,845 | ₩28,937 | ₩28,845 | ₩28,937 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,858 | ₩29,245 | ₩28,858 | ₩29,218 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩28,984 | ₩29,030 | ₩28,653 | ₩28,857 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩28,965 | ₩28,965 | ₩28,965 | ₩28,965 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,379 | ₩29,585 | ₩29,205 | ₩29,205 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,726 | ₩30,149 | ₩29,552 | ₩29,659 | -0.22% | 3.8천 |
|---|
| 2026.09.01 | ₩29,699 | ₩30,106 | ₩29,699 | ₩29,886 | +0.63% | 6.1천 |
|---|
| 2026.08.31 | ₩29,699 | ₩29,899 | ₩29,699 | ₩29,806 | +0.36% | 3.4천 |
|---|
| 2026.08.28 | ₩29,993 | ₩30,364 | ₩29,993 | ₩30,364 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,699 | ₩29,859 | ₩29,686 | ₩29,859 | +0.54% | 2.2천 |
|---|
| 2026.08.26 | ₩30,033 | ₩30,033 | ₩29,899 | ₩29,899 | -0.44% | 1.2천 |
|---|
| 2026.08.25 | ₩29,699 | ₩29,739 | ₩29,699 | ₩29,739 | +0.13% | 2.5천 |
|---|
| 2026.08.24 | ₩30,526 | ₩30,667 | ₩29,949 | ₩29,949 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩29,953 | ₩29,953 | ₩29,699 | ₩29,766 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,619 | ₩29,977 | ₩29,619 | ₩29,699 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,512 | ₩29,766 | ₩29,499 | ₩29,659 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,318 | ₩29,405 | ₩29,252 | ₩29,405 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,138 | ₩29,298 | ₩29,138 | ₩29,138 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,245 | ₩29,546 | ₩29,112 | ₩29,205 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,379 | ₩29,379 | ₩29,112 | ₩29,225 | -0.52% | 3.1천 |
|---|
| 2026.08.12 | ₩29,112 | ₩29,112 | ₩29,112 | ₩29,112 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,225 | ₩29,298 | ₩29,112 | ₩29,112 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,711 | ₩29,232 | ₩28,658 | ₩29,031 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩29,005 | ₩29,448 | ₩28,578 | ₩28,578 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,831 | ₩29,031 | ₩28,831 | ₩29,031 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,774 | ₩28,898 | ₩28,618 | ₩28,645 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩28,898 | ₩28,965 | ₩28,898 | ₩28,965 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,765 | ₩28,977 | ₩28,751 | ₩28,802 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩28,943 | ₩28,943 | ₩28,943 | ₩28,943 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,058 | ₩29,096 | ₩28,791 | ₩28,943 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,192 | ₩29,325 | ₩28,751 | ₩28,925 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,245 | ₩29,298 | ₩29,045 | ₩29,205 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,272 | ₩29,552 | ₩28,992 | ₩29,060 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,552 | ₩29,552 | ₩28,991 | ₩28,991 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,232 | ₩29,525 | ₩29,072 | ₩29,098 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,072 | ₩29,565 | ₩28,861 | ₩29,245 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,525 | ₩29,525 | ₩29,152 | ₩29,178 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩29,031 | ₩29,232 | ₩28,684 | ₩29,031 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,192 | ₩29,192 | ₩28,791 | ₩28,791 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,178 | ₩29,178 | ₩28,644 | ₩28,644 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩28,965 | ₩28,991 | ₩28,751 | ₩28,850 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩28,925 | ₩29,153 | ₩28,664 | ₩28,664 | -0.90% | 5.3천 |
|---|
| 2026.07.13 | ₩28,831 | ₩29,612 | ₩28,831 | ₩29,098 | +0.93% | 1.8천 |
|---|
| 2026.07.10 | ₩28,831 | ₩28,831 | ₩28,765 | ₩28,765 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩28,898 | ₩28,898 | ₩28,831 | ₩28,831 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩28,965 | ₩29,098 | ₩28,498 | ₩28,698 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,659 | ₩29,739 | ₩29,058 | ₩29,192 | -1.58% | 9.9천 |
|---|
| 2026.07.06 | ₩29,405 | ₩29,652 | ₩29,392 | ₩29,652 | +0.84% | 1.1천 |
|---|
| 2026.07.02 | ₩29,512 | ₩29,946 | ₩29,365 | ₩29,365 | -0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩30,113 | ₩30,113 | ₩29,338 | ₩29,379 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,459 | ₩29,459 | ₩29,459 | ₩29,459 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,165 | ₩29,899 | ₩29,165 | ₩29,459 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,236 | ₩29,792 | ₩28,965 | ₩29,792 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,553 | ₩30,807 | ₩29,379 | ₩29,379 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,365 | ₩31,034 | ₩29,365 | ₩29,499 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,766 | ₩29,766 | ₩29,125 | ₩29,125 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,110 | ₩30,206 | ₩29,110 | ₩29,686 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,313 | ₩30,313 | ₩30,313 | ₩30,313 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩29,886 | ₩30,179 | ₩29,499 | ₩29,499 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,405 | ₩29,405 | ₩29,365 | ₩29,365 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,245 | ₩29,245 | ₩29,072 | ₩29,172 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,232 | ₩29,232 | ₩29,098 | ₩29,098 | -0.46% | 2.5천 |
|---|
| 2026.06.10 | ₩29,632 | ₩29,672 | ₩29,619 | ₩29,672 | +0.14% | 1.2천 |
|---|
| 2026.06.09 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 244 |
|---|
| 2026.06.08 | ₩29,152 | ₩29,152 | ₩29,152 | ₩29,152 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,298 | ₩29,445 | ₩29,072 | ₩29,152 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,579 | ₩29,579 | ₩29,579 | ₩29,579 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,766 | ₩30,366 | ₩29,579 | ₩29,579 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,300 | ₩30,566 | ₩29,832 | ₩29,832 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,126 | ₩30,177 | ₩30,000 | ₩30,000 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,673 | ₩30,673 | ₩30,139 | ₩30,139 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,167 | ₩31,207 | ₩31,047 | ₩31,097 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,100 | ₩31,167 | ₩31,034 | ₩31,074 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,067 | ₩31,167 | ₩30,967 | ₩31,047 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,567 | ₩31,567 | ₩31,047 | ₩31,087 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,833 | ₩31,361 | ₩30,833 | ₩31,100 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,647 | ₩30,900 | ₩30,566 | ₩30,713 | +0.22% | 1.4천 |
|---|
| 2026.05.19 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 243 |
|---|
| 2026.05.18 | ₩30,580 | ₩30,691 | ₩30,314 | ₩30,566 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,753 | ₩30,833 | ₩30,753 | ₩30,833 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,767 | ₩31,034 | ₩30,727 | ₩30,727 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,673 | ₩30,726 | ₩30,673 | ₩30,726 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,406 | ₩30,640 | ₩30,406 | ₩30,640 | +0.77% | 2.1천 |
|---|
| 2026.05.11 | ₩30,767 | ₩30,953 | ₩30,620 | ₩30,620 | -0.48% | 1.7천 |
|---|
| 2026.05.08 | ₩31,034 | ₩31,034 | ₩30,841 | ₩30,841 | -0.62% | 2.6천 |
|---|
| 2026.05.07 | ₩30,566 | ₩30,853 | ₩30,433 | ₩30,707 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,780 | ₩31,047 | ₩30,532 | ₩30,753 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩30,900 | ₩30,954 | ₩30,767 | ₩30,780 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,047 | ₩31,047 | ₩30,767 | ₩30,780 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,700 | ₩30,700 | ₩30,235 | ₩30,486 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,560 | ₩30,560 | ₩30,560 | ₩30,560 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,047 | ₩31,047 | ₩30,814 | ₩30,814 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,700 | ₩30,706 | ₩30,647 | ₩30,706 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,326 | ₩30,326 | ₩30,043 | ₩30,128 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,832 | ₩29,832 | ₩29,832 | ₩29,832 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,832 | ₩29,832 | ₩29,832 | ₩29,832 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩29,993 | ₩30,700 | ₩29,832 | ₩29,832 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,832 | ₩29,966 | ₩29,832 | ₩29,966 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,206 | ₩30,246 | ₩29,739 | ₩29,902 | -1.01% | 3.3천 |
|---|
| 2026.04.16 | ₩29,766 | ₩29,766 | ₩29,632 | ₩29,653 | -0.38% | 1.8천 |
|---|
| 2026.04.15 | ₩29,686 | ₩29,686 | ₩29,686 | ₩29,686 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,245 | ₩29,686 | ₩29,218 | ₩29,686 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,178 | ₩29,365 | ₩28,885 | ₩29,352 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,498 | ₩29,352 | ₩28,498 | ₩29,118 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,698 | ₩28,698 | ₩28,498 | ₩28,498 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩27,937 | ₩29,752 | ₩27,937 | ₩28,464 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,562 | ₩27,924 | ₩27,562 | ₩27,924 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,257 | ₩29,005 | ₩26,896 | ₩27,710 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,344 | ₩29,285 | ₩27,897 | ₩28,231 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩29,018 | ₩29,672 | ₩28,698 | ₩28,698 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,057 | ₩28,965 | ₩27,950 | ₩28,164 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,542 | ₩28,542 | ₩27,777 | ₩28,030 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,230 | ₩28,638 | ₩27,096 | ₩28,638 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,363 | ₩27,590 | ₩26,829 | ₩27,590 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,230 | ₩27,617 | ₩27,163 | ₩27,590 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,618 | ₩29,031 | ₩27,230 | ₩27,312 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,765 | ₩29,265 | ₩28,524 | ₩28,978 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,779 | ₩29,779 | ₩28,671 | ₩28,684 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,179 | ₩30,546 | ₩30,006 | ₩30,006 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,767 | ₩30,767 | ₩30,633 | ₩30,633 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,560 | ₩30,954 | ₩30,560 | ₩30,954 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,473 | ₩30,473 | ₩30,420 | ₩30,460 | -0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩30,153 | ₩30,153 | ₩30,153 | ₩30,153 | 0.00% | 137 |
|---|
| 2026.03.12 | ₩31,087 | ₩31,087 | ₩31,087 | ₩31,087 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,647 | ₩30,647 | ₩30,139 | ₩30,139 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,593 | ₩30,593 | ₩30,566 | ₩30,566 | -0.09% | 10 |
|---|
| 2026.03.06 | ₩30,620 | ₩30,620 | ₩30,620 | ₩30,620 | 0.00% | 10 |
|---|
| 2026.03.05 | ₩30,753 | ₩30,753 | ₩30,753 | ₩30,753 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,100 | ₩31,100 | ₩31,100 | ₩31,100 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,900 | ₩30,900 | ₩30,700 | ₩30,700 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,700 | ₩31,100 | ₩30,700 | ₩30,857 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,366 | ₩31,007 | ₩30,366 | ₩30,954 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,833 | ₩31,394 | ₩30,833 | ₩31,394 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,234 | ₩31,367 | ₩31,060 | ₩31,207 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,314 | ₩31,431 | ₩31,234 | ₩31,247 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,501 | ₩31,621 | ₩31,501 | ₩31,534 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,234 | ₩31,367 | ₩31,234 | ₩31,367 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,287 | ₩31,314 | ₩31,267 | ₩31,314 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,100 | ₩31,301 | ₩31,080 | ₩31,221 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,217 | ₩31,217 | ₩31,138 | ₩31,140 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,207 | ₩31,207 | ₩31,000 | ₩31,000 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,180 | ₩31,207 | ₩30,753 | ₩31,002 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,807 | ₩31,100 | ₩30,740 | ₩30,833 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩30,887 | ₩30,954 | ₩30,682 | ₩30,753 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,496 | ₩30,767 | ₩30,496 | ₩30,633 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,700 | ₩30,887 | ₩30,700 | ₩30,827 | +0.41% | 1.1천 |
|---|
| 2026.02.05 | ₩30,705 | ₩30,887 | ₩30,627 | ₩30,887 | +0.59% | 2.4천 |
|---|
| 2026.02.04 | ₩30,627 | ₩30,627 | ₩30,627 | ₩30,627 | 0.00% | 681 |
|---|
| 2026.02.03 | ₩30,900 | ₩30,900 | ₩30,900 | ₩30,900 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,900 | ₩30,900 | ₩30,900 | ₩30,900 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,900 | ₩30,900 | ₩30,900 | ₩30,900 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,900 | ₩30,900 | ₩30,900 | ₩30,900 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,687 | ₩31,220 | ₩30,366 | ₩30,366 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,074 | ₩31,207 | ₩30,713 | ₩30,753 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,740 | ₩30,780 | ₩30,740 | ₩30,780 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,700 | ₩30,787 | ₩30,700 | ₩30,787 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,700 | ₩30,700 | ₩30,700 | ₩30,700 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,127 | ₩31,127 | ₩30,845 | ₩30,967 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,114 | ₩31,194 | ₩30,900 | ₩31,140 | +0.09% | 5.5천 |
|---|
| 2026.01.16 | ₩31,034 | ₩31,034 | ₩31,034 | ₩31,034 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,914 | ₩31,034 | ₩30,833 | ₩31,034 | +0.39% | 4.9천 |
|---|
| 2026.01.14 | ₩30,833 | ₩31,215 | ₩30,833 | ₩31,074 | +0.78% | 5.3천 |
|---|
| 2026.01.13 | ₩30,833 | ₩31,107 | ₩30,833 | ₩31,107 | +0.89% | 806 |
|---|
| 2026.01.12 | ₩31,034 | ₩31,034 | ₩30,833 | ₩31,034 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩30,807 | ₩31,034 | ₩30,807 | ₩31,034 | +0.74% | 1.1천 |
|---|
| 2026.01.08 | ₩30,954 | ₩30,954 | ₩30,804 | ₩30,804 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩30,964 | ₩30,964 | ₩30,964 | ₩30,964 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,100 | ₩31,100 | ₩30,740 | ₩30,847 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,711 | ₩30,753 | ₩30,700 | ₩30,700 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,713 | ₩30,713 | ₩30,233 | ₩30,500 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,824 | ₩30,824 | ₩30,824 | ₩30,824 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,192 | ₩30,673 | ₩30,192 | ₩30,673 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,393 | ₩30,393 | ₩30,393 | ₩30,393 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,257 | ₩30,742 | ₩30,257 | ₩30,680 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,506 | ₩30,700 | ₩30,139 | ₩30,166 | -1.12% | 3.2천 |
|---|
| 2025.12.23 | ₩30,687 | ₩30,687 | ₩30,300 | ₩30,300 | -1.26% | 315 |
|---|
| 2025.12.22 | ₩30,914 | ₩31,024 | ₩30,695 | ₩30,954 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩30,553 | ₩30,633 | ₩29,792 | ₩30,566 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,179 | ₩30,366 | ₩30,179 | ₩30,360 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,540 | ₩30,793 | ₩29,726 | ₩30,166 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,139 | ₩30,566 | ₩29,459 | ₩30,162 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,275 | ₩30,566 | ₩30,275 | ₩30,566 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,099 | ₩30,593 | ₩30,099 | ₩30,593 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,779 | ₩30,126 | ₩29,779 | ₩30,113 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,513 | ₩30,513 | ₩30,153 | ₩30,153 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,206 | ₩30,206 | ₩30,206 | ₩30,206 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,739 | ₩30,033 | ₩29,718 | ₩29,819 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,513 | ₩30,513 | ₩29,726 | ₩29,739 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩30,033 | ₩30,206 | ₩29,632 | ₩30,113 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,846 | ₩30,259 | ₩29,832 | ₩30,219 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,508 | ₩29,525 | ₩29,485 | ₩29,525 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,445 | ₩29,485 | ₩29,405 | ₩29,485 | +0.14% | 2천 |
|---|
| 2025.11.28 | ₩29,592 | ₩29,592 | ₩29,592 | ₩29,592 | 0.00% | 230 |
|---|
| 2025.11.26 | ₩30,126 | ₩30,340 | ₩29,899 | ₩30,286 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,366 | ₩30,404 | ₩30,190 | ₩30,260 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩30,019 | ₩30,420 | ₩30,019 | ₩30,420 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩29,926 | ₩29,966 | ₩29,779 | ₩29,844 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩29,924 | ₩29,966 | ₩29,833 | ₩29,966 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,779 | ₩29,779 | ₩29,779 | ₩29,779 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,059 | ₩30,059 | ₩30,059 | ₩30,059 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩30,026 | ₩30,059 | ₩29,405 | ₩30,059 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,733 | ₩29,752 | ₩29,733 | ₩29,752 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,718 | ₩29,718 | ₩29,365 | ₩29,535 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,712 | ₩29,779 | ₩29,712 | ₩29,779 | +0.22% | 2.1천 |
|---|
| 2025.11.11 | ₩29,362 | ₩29,512 | ₩29,362 | ₩29,512 | +0.51% | 636 |
|---|
| 2025.11.10 | ₩29,437 | ₩29,565 | ₩29,365 | ₩29,365 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,766 | ₩29,766 | ₩29,318 | ₩29,334 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,298 | ₩29,565 | ₩28,965 | ₩29,565 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,459 | ₩29,519 | ₩29,459 | ₩29,519 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,408 | ₩29,726 | ₩29,391 | ₩29,391 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,726 | ₩29,726 | ₩29,726 | ₩29,726 | 0.00% | 147 |
|---|
| 2025.10.31 | ₩29,725 | ₩29,725 | ₩29,725 | ₩29,725 | 0.00% | 970 |
|---|
| 2025.10.30 | ₩29,779 | ₩29,779 | ₩29,779 | ₩29,779 | 0.00% | 560 |
|---|
| 2025.10.29 | ₩29,632 | ₩29,632 | ₩29,605 | ₩29,605 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,499 | ₩29,565 | ₩29,499 | ₩29,565 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,512 | ₩29,739 | ₩29,445 | ₩29,499 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩29,899 | ₩29,957 | ₩29,792 | ₩29,792 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩29,962 | ₩29,962 | ₩29,699 | ₩29,699 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,169 | ₩30,346 | ₩29,779 | ₩30,278 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,726 | ₩29,726 | ₩29,726 | ₩29,726 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,485 | ₩30,273 | ₩29,485 | ₩29,726 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩30,033 | ₩30,433 | ₩29,920 | ₩29,920 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,046 | ₩30,418 | ₩29,912 | ₩29,912 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,223 | ₩30,887 | ₩29,926 | ₩30,233 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,645 | ₩30,359 | ₩29,645 | ₩30,359 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,286 | ₩30,286 | ₩29,979 | ₩30,046 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,046 | ₩30,046 | ₩30,046 | ₩30,046 | 0.00% | 0 |
|---|
