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 | ₩26,075 | ₩26,482 | ₩25,380 | ₩25,380 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,760 | ₩25,760 | ₩25,055 | ₩25,634 | -0.49% | 1.4만 |
| 2026.10.07 | ₩25,935 | ₩25,935 | ₩25,701 | ₩25,808 | -0.49% | 8.2천 |
| 2026.10.06 | ₩26,008 | ₩26,044 | ₩25,821 | ₩26,035 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,120 | ₩26,168 | ₩25,794 | ₩25,794 | -1.25% | 4.2천 |
| 2026.10.02 | ₩25,955 | ₩26,168 | ₩25,834 | ₩25,888 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,489 | ₩26,489 | ₩26,182 | ₩26,182 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,609 | ₩27,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,874 |
| ₩26,275 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,370 | ₩27,370 | ₩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 | ₩28,358 | ₩25,621 | ₩27,890 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩27,984 | ₩27,984 | ₩27,744 | ₩27,744 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,211 | ₩28,211 | ₩28,211 | ₩28,211 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,331 | ₩28,331 | ₩28,157 | ₩28,157 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩28,932 | ₩28,932 | ₩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 | ₩28,972 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,611 | ₩29,266 | ₩28,525 | ₩28,525 | -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 | ₩28,665 | ₩28,999 | ₩28,611 | ₩28,805 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,852 | ₩28,944 | ₩28,852 | ₩28,944 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,865 | ₩29,252 | ₩28,865 | ₩29,226 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩28,991 | ₩29,037 | ₩28,660 | ₩28,864 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,386 | ₩29,593 | ₩29,212 | ₩29,212 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,733 | ₩30,157 | ₩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 | ₩30,000 | ₩30,372 | ₩30,000 | ₩30,372 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,706 | ₩29,866 | ₩29,693 | ₩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 | ₩30,534 | ₩30,674 | ₩29,957 | ₩29,957 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩29,960 | ₩29,960 | ₩29,706 | ₩29,773 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,626 | ₩29,985 | ₩29,626 | ₩29,706 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,519 | ₩29,773 | ₩29,506 | ₩29,666 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,326 | ₩29,412 | ₩29,259 | ₩29,412 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,145 | ₩29,306 | ₩29,145 | ₩29,145 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,252 | ₩29,554 | ₩29,119 | ₩29,212 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,386 | ₩29,386 | ₩29,119 | ₩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 | ₩29,306 | ₩29,119 | ₩29,119 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,718 | ₩29,239 | ₩28,665 | ₩29,039 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩29,012 | ₩29,455 | ₩28,585 | ₩28,585 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,838 | ₩29,039 | ₩28,838 | ₩29,039 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,781 | ₩28,905 | ₩28,625 | ₩28,652 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩28,905 | ₩28,972 | ₩28,905 | ₩28,972 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,772 | ₩28,985 | ₩28,758 | ₩28,809 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩28,951 | ₩28,951 | ₩28,951 | ₩28,951 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,065 | ₩29,103 | ₩28,798 | ₩28,951 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,199 | ₩29,332 | ₩28,758 | ₩28,932 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,252 | ₩29,306 | ₩29,052 | ₩29,212 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,279 | ₩29,559 | ₩28,999 | ₩29,067 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,559 | ₩29,559 | ₩28,999 | ₩28,999 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,239 | ₩29,533 | ₩29,079 | ₩29,105 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,079 | ₩29,573 | ₩28,868 | ₩29,252 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,533 | ₩29,533 | ₩29,159 | ₩29,186 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩29,039 | ₩29,239 | ₩28,692 | ₩29,039 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,199 | ₩29,199 | ₩28,798 | ₩28,798 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,186 | ₩29,186 | ₩28,651 | ₩28,651 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩28,972 | ₩28,998 | ₩28,758 | ₩28,857 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩28,932 | ₩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 | ₩28,772 | ₩28,772 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩28,905 | ₩28,905 | ₩28,838 | ₩28,838 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩28,972 | ₩29,105 | ₩28,505 | ₩28,705 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,666 | ₩29,746 | ₩29,065 | ₩29,199 | -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 | ₩29,346 | ₩29,386 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,466 | ₩29,466 | ₩29,466 | ₩29,466 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,172 | ₩29,906 | ₩29,172 | ₩29,466 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,243 | ₩29,800 | ₩28,972 | ₩29,800 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,561 | ₩30,814 | ₩29,386 | ₩29,386 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,372 | ₩31,041 | ₩29,372 | ₩29,506 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,773 | ₩29,773 | ₩29,132 | ₩29,132 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,117 | ₩30,214 | ₩29,117 | ₩29,693 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,320 | ₩30,320 | ₩30,320 | ₩30,320 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩29,893 | ₩30,187 | ₩29,506 | ₩29,506 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,412 | ₩29,412 | ₩29,372 | ₩29,373 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,252 | ₩29,252 | ₩29,079 | ₩29,179 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,239 | ₩29,239 | ₩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 | ₩29,159 | ₩29,159 | ₩29,159 | ₩29,159 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,306 | ₩29,453 | ₩29,079 | ₩29,159 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,586 | ₩29,586 | ₩29,586 | ₩29,586 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,773 | ₩30,374 | ₩29,586 | ₩29,586 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,307 | ₩30,574 | ₩29,840 | ₩29,840 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,133 | ₩30,185 | ₩30,007 | ₩30,007 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,681 | ₩30,681 | ₩30,147 | ₩30,147 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,175 | ₩31,215 | ₩31,055 | ₩31,104 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,108 | ₩31,175 | ₩31,041 | ₩31,081 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,075 | ₩31,175 | ₩30,975 | ₩31,055 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,575 | ₩31,575 | ₩31,055 | ₩31,095 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,841 | ₩31,368 | ₩30,841 | ₩31,108 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,654 | ₩30,908 | ₩30,574 | ₩30,721 | +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 | ₩30,322 | ₩30,574 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,761 | ₩30,841 | ₩30,761 | ₩30,841 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,774 | ₩31,041 | ₩30,734 | ₩30,734 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,681 | ₩30,733 | ₩30,681 | ₩30,733 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,414 | ₩30,647 | ₩30,414 | ₩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 | ₩30,441 | ₩30,714 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,788 | ₩31,055 | ₩30,540 | ₩30,761 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,788 | ₩30,788 | ₩30,788 | ₩30,788 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩30,908 | ₩30,961 | ₩30,774 | ₩30,788 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,055 | ₩31,055 | ₩30,774 | ₩30,788 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,708 | ₩30,708 | ₩30,242 | ₩30,494 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,567 | ₩30,567 | ₩30,567 | ₩30,567 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,055 | ₩31,055 | ₩30,822 | ₩30,822 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,708 | ₩30,713 | ₩30,654 | ₩30,713 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,334 | ₩30,334 | ₩30,051 | ₩30,136 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,840 | ₩29,840 | ₩29,840 | ₩29,840 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,840 | ₩29,840 | ₩29,840 | ₩29,840 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩30,000 | ₩30,708 | ₩29,840 | ₩29,840 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,840 | ₩29,973 | ₩29,840 | ₩29,973 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,214 | ₩30,254 | ₩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 | ₩29,693 | ₩29,693 | ₩29,693 | ₩29,693 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,252 | ₩29,693 | ₩29,226 | ₩29,693 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,186 | ₩29,372 | ₩28,892 | ₩29,359 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,505 | ₩29,359 | ₩28,505 | ₩29,125 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,705 | ₩28,705 | ₩28,505 | ₩28,505 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩27,944 | ₩29,759 | ₩27,944 | ₩28,471 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,569 | ₩27,931 | ₩27,569 | ₩27,931 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,264 | ₩29,012 | ₩26,902 | ₩27,717 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,351 | ₩29,292 | ₩27,904 | ₩28,238 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩29,025 | ₩29,679 | ₩28,705 | ₩28,705 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,064 | ₩28,972 | ₩27,957 | ₩28,171 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,549 | ₩28,549 | ₩27,784 | ₩28,037 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,236 | ₩28,645 | ₩27,103 | ₩28,645 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,370 | ₩27,597 | ₩26,836 | ₩27,597 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,236 | ₩27,623 | ₩27,169 | ₩27,597 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,625 | ₩29,039 | ₩27,236 | ₩27,318 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,772 | ₩29,272 | ₩28,531 | ₩28,985 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,786 | ₩29,786 | ₩28,678 | ₩28,692 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,187 | ₩30,554 | ₩30,013 | ₩30,013 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,774 | ₩30,774 | ₩30,641 | ₩30,641 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,567 | ₩30,961 | ₩30,567 | ₩30,961 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,481 | ₩30,481 | ₩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 | ₩31,095 | ₩31,095 | ₩31,095 | ₩31,095 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,654 | ₩30,654 | ₩30,147 | ₩30,147 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,574 | ₩30,574 | ₩30,574 | ₩30,574 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,601 | ₩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 | ₩30,761 | ₩30,761 | ₩30,761 | ₩30,761 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,108 | ₩31,108 | ₩31,108 | ₩31,108 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,908 | ₩30,908 | ₩30,708 | ₩30,708 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,708 | ₩31,108 | ₩30,708 | ₩30,864 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,374 | ₩31,015 | ₩30,374 | ₩30,961 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,841 | ₩31,402 | ₩30,841 | ₩31,402 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,242 | ₩31,375 | ₩31,068 | ₩31,215 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,322 | ₩31,439 | ₩31,242 | ₩31,255 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,509 | ₩31,629 | ₩31,509 | ₩31,542 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,242 | ₩31,375 | ₩31,242 | ₩31,375 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,295 | ₩31,322 | ₩31,275 | ₩31,322 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,108 | ₩31,308 | ₩31,088 | ₩31,228 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,225 | ₩31,225 | ₩31,145 | ₩31,148 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,215 | ₩31,215 | ₩31,008 | ₩31,008 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,188 | ₩31,215 | ₩30,761 | ₩31,009 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,814 | ₩31,108 | ₩30,748 | ₩30,841 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩30,894 | ₩30,961 | ₩30,690 | ₩30,761 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,504 | ₩30,774 | ₩30,504 | ₩30,641 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,708 | ₩30,894 | ₩30,708 | ₩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 | ₩30,908 | ₩30,908 | ₩30,908 | ₩30,908 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,908 | ₩30,908 | ₩30,908 | ₩30,908 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,908 | ₩30,908 | ₩30,908 | ₩30,908 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,908 | ₩30,908 | ₩30,908 | ₩30,908 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,694 | ₩31,228 | ₩30,374 | ₩30,374 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,081 | ₩31,215 | ₩30,721 | ₩30,761 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,748 | ₩30,788 | ₩30,748 | ₩30,788 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,708 | ₩30,794 | ₩30,708 | ₩30,794 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,708 | ₩30,708 | ₩30,708 | ₩30,708 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,135 | ₩31,135 | ₩30,852 | ₩30,975 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,121 | ₩31,202 | ₩30,908 | ₩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 | ₩31,115 | ₩30,841 | ₩31,115 | +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 | ₩30,812 | ₩30,812 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩30,972 | ₩30,972 | ₩30,972 | ₩30,972 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,108 | ₩31,108 | ₩30,748 | ₩30,854 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,718 | ₩30,761 | ₩30,708 | ₩30,708 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,721 | ₩30,721 | ₩30,240 | ₩30,507 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,200 | ₩30,681 | ₩30,200 | ₩30,681 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,400 | ₩30,401 | ₩30,400 | ₩30,400 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,264 | ₩30,749 | ₩30,264 | ₩30,688 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,514 | ₩30,708 | ₩30,147 | ₩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 | ₩30,561 | ₩30,641 | ₩29,800 | ₩30,574 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,187 | ₩30,374 | ₩30,187 | ₩30,368 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,547 | ₩30,801 | ₩29,733 | ₩30,173 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,147 | ₩30,574 | ₩29,466 | ₩30,169 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,283 | ₩30,574 | ₩30,283 | ₩30,574 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,107 | ₩30,601 | ₩30,107 | ₩30,601 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,786 | ₩30,133 | ₩29,786 | ₩30,120 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,521 | ₩30,521 | ₩30,160 | ₩30,160 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,214 | ₩30,214 | ₩30,214 | ₩30,214 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,746 | ₩30,040 | ₩29,725 | ₩29,826 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,521 | ₩30,521 | ₩29,733 | ₩29,746 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩30,040 | ₩30,214 | ₩29,639 | ₩30,120 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,853 | ₩30,267 | ₩29,840 | ₩30,227 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,515 | ₩29,533 | ₩29,493 | ₩29,533 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,453 | ₩29,493 | ₩29,412 | ₩29,493 | +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 | ₩30,294 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,374 | ₩30,412 | ₩30,197 | ₩30,267 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩30,027 | ₩30,427 | ₩30,027 | ₩30,427 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩29,933 | ₩29,973 | ₩29,787 | ₩29,852 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩29,931 | ₩29,973 | ₩29,841 | ₩29,973 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,786 | ₩29,786 | ₩29,786 | ₩29,786 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,067 | ₩30,067 | ₩30,067 | ₩30,067 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩30,033 | ₩30,067 | ₩29,412 | ₩30,067 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,740 | ₩29,760 | ₩29,740 | ₩29,760 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,726 | ₩29,726 | ₩29,372 | ₩29,543 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,720 | ₩29,786 | ₩29,720 | ₩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 | ₩29,573 | ₩29,372 | ₩29,372 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,773 | ₩29,773 | ₩29,326 | ₩29,342 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,306 | ₩29,573 | ₩28,972 | ₩29,573 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,466 | ₩29,526 | ₩29,466 | ₩29,526 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,416 | ₩29,733 | ₩29,398 | ₩29,398 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,733 | ₩29,733 | ₩29,733 | ₩29,733 | 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 | ₩29,613 | ₩29,613 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,506 | ₩29,573 | ₩29,506 | ₩29,573 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,519 | ₩29,746 | ₩29,453 | ₩29,506 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩29,906 | ₩29,965 | ₩29,800 | ₩29,800 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩29,970 | ₩29,970 | ₩29,706 | ₩29,706 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,176 | ₩30,354 | ₩29,786 | ₩30,286 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,733 | ₩29,733 | ₩29,733 | ₩29,733 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,493 | ₩30,280 | ₩29,493 | ₩29,733 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩30,040 | ₩30,441 | ₩29,928 | ₩29,928 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,053 | ₩30,426 | ₩29,920 | ₩29,920 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,230 | ₩30,894 | ₩29,933 | ₩30,240 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,653 | ₩30,366 | ₩29,653 | ₩30,366 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,294 | ₩30,294 | ₩29,987 | ₩30,053 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 0 |
|---|
