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 | ₩26,071 | ₩26,478 | ₩25,377 | ₩25,377 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,756 | ₩25,756 | ₩25,051 | ₩25,631 | -0.49% | 1.4만 |
| 2026.10.07 | ₩25,931 | ₩25,931 | ₩25,697 | ₩25,804 | -0.49% | 8.2천 |
| 2026.10.06 | ₩26,004 | ₩26,040 | ₩25,818 | ₩26,031 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,117 | ₩26,164 | ₩25,791 | ₩25,791 | -1.25% | 4.2천 |
| 2026.10.02 | ₩25,951 | ₩26,165 | ₩25,831 | ₩25,884 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,485 | ₩26,485 | ₩26,178 | ₩26,178 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,605 | ₩27,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,871 |
| ₩26,271 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,366 | ₩27,366 | ₩25,737 | ₩25,737 | -5.95% | 8.5천 |
|---|
| 2026.09.28 | ₩26,885 | ₩26,992 | ₩26,885 | ₩26,992 | +0.40% | 714 |
|---|
| 2026.09.25 | ₩25,777 | ₩28,354 | ₩25,617 | ₩27,887 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩27,980 | ₩27,980 | ₩27,740 | ₩27,740 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,327 | ₩28,327 | ₩28,154 | ₩28,154 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩28,928 | ₩28,928 | ₩28,447 | ₩28,447 | -1.66% | 2.7천 |
|---|
| 2026.09.18 | ₩28,714 | ₩28,821 | ₩28,034 | ₩28,034 | -2.37% | 1.6천 |
|---|
| 2026.09.17 | ₩28,781 | ₩29,902 | ₩28,781 | ₩28,968 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,608 | ₩29,262 | ₩28,521 | ₩28,521 | -0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩28,608 | ₩28,654 | ₩28,608 | ₩28,608 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩28,608 | ₩29,622 | ₩28,608 | ₩28,754 | +0.51% | 2.1천 |
|---|
| 2026.09.11 | ₩28,661 | ₩28,995 | ₩28,608 | ₩28,801 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,848 | ₩28,940 | ₩28,848 | ₩28,940 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,861 | ₩29,248 | ₩28,861 | ₩29,222 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩28,987 | ₩29,033 | ₩28,656 | ₩28,860 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩28,968 | ₩28,968 | ₩28,968 | ₩28,968 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,382 | ₩29,589 | ₩29,208 | ₩29,208 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,729 | ₩30,153 | ₩29,555 | ₩29,662 | -0.22% | 3.8천 |
|---|
| 2026.09.01 | ₩29,702 | ₩30,109 | ₩29,702 | ₩29,889 | +0.63% | 6.1천 |
|---|
| 2026.08.31 | ₩29,702 | ₩29,902 | ₩29,702 | ₩29,809 | +0.36% | 3.4천 |
|---|
| 2026.08.28 | ₩29,996 | ₩30,368 | ₩29,996 | ₩30,368 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,702 | ₩29,862 | ₩29,689 | ₩29,862 | +0.54% | 2.2천 |
|---|
| 2026.08.26 | ₩30,036 | ₩30,036 | ₩29,902 | ₩29,902 | -0.44% | 1.2천 |
|---|
| 2026.08.25 | ₩29,702 | ₩29,742 | ₩29,702 | ₩29,742 | +0.13% | 2.5천 |
|---|
| 2026.08.24 | ₩30,530 | ₩30,670 | ₩29,952 | ₩29,952 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩29,956 | ₩29,956 | ₩29,702 | ₩29,769 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,622 | ₩29,981 | ₩29,622 | ₩29,702 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,515 | ₩29,769 | ₩29,502 | ₩29,662 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,322 | ₩29,409 | ₩29,255 | ₩29,409 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,142 | ₩29,302 | ₩29,142 | ₩29,142 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,248 | ₩29,550 | ₩29,115 | ₩29,208 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,382 | ₩29,382 | ₩29,115 | ₩29,228 | -0.52% | 3.1천 |
|---|
| 2026.08.12 | ₩29,115 | ₩29,115 | ₩29,115 | ₩29,115 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,228 | ₩29,302 | ₩29,115 | ₩29,115 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,714 | ₩29,235 | ₩28,661 | ₩29,035 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩29,008 | ₩29,451 | ₩28,581 | ₩28,581 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,834 | ₩29,035 | ₩28,834 | ₩29,035 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,777 | ₩28,901 | ₩28,621 | ₩28,648 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩28,901 | ₩28,968 | ₩28,901 | ₩28,968 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,768 | ₩28,981 | ₩28,755 | ₩28,805 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩28,947 | ₩28,947 | ₩28,947 | ₩28,947 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,061 | ₩29,099 | ₩28,794 | ₩28,947 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,195 | ₩29,328 | ₩28,754 | ₩28,928 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,248 | ₩29,302 | ₩29,048 | ₩29,208 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,275 | ₩29,555 | ₩28,995 | ₩29,063 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,555 | ₩29,555 | ₩28,995 | ₩28,995 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,235 | ₩29,529 | ₩29,075 | ₩29,101 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,075 | ₩29,569 | ₩28,864 | ₩29,248 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,529 | ₩29,529 | ₩29,155 | ₩29,182 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩29,035 | ₩29,235 | ₩28,688 | ₩29,035 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,195 | ₩29,195 | ₩28,794 | ₩28,794 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,182 | ₩29,182 | ₩28,648 | ₩28,648 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩28,968 | ₩28,995 | ₩28,754 | ₩28,853 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩28,928 | ₩29,156 | ₩28,668 | ₩28,668 | -0.90% | 5.3천 |
|---|
| 2026.07.13 | ₩28,834 | ₩29,615 | ₩28,834 | ₩29,101 | +0.93% | 1.8천 |
|---|
| 2026.07.10 | ₩28,834 | ₩28,834 | ₩28,768 | ₩28,768 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩28,901 | ₩28,901 | ₩28,834 | ₩28,834 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩28,968 | ₩29,101 | ₩28,501 | ₩28,701 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,662 | ₩29,742 | ₩29,061 | ₩29,195 | -1.58% | 9.9천 |
|---|
| 2026.07.06 | ₩29,409 | ₩29,655 | ₩29,395 | ₩29,655 | +0.84% | 1.1천 |
|---|
| 2026.07.02 | ₩29,515 | ₩29,949 | ₩29,368 | ₩29,368 | -0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩30,116 | ₩30,116 | ₩29,342 | ₩29,382 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,462 | ₩29,462 | ₩29,462 | ₩29,462 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,168 | ₩29,902 | ₩29,168 | ₩29,462 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,239 | ₩29,796 | ₩28,968 | ₩29,796 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,557 | ₩30,810 | ₩29,382 | ₩29,382 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,368 | ₩31,037 | ₩29,368 | ₩29,502 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,769 | ₩29,769 | ₩29,128 | ₩29,128 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,113 | ₩30,209 | ₩29,113 | ₩29,689 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,316 | ₩30,316 | ₩30,316 | ₩30,316 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩29,889 | ₩30,183 | ₩29,502 | ₩29,502 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,409 | ₩29,409 | ₩29,368 | ₩29,369 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,248 | ₩29,248 | ₩29,075 | ₩29,175 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,248 | ₩29,248 | ₩29,248 | ₩29,248 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,235 | ₩29,235 | ₩29,101 | ₩29,101 | -0.46% | 2.5천 |
|---|
| 2026.06.10 | ₩29,635 | ₩29,675 | ₩29,622 | ₩29,675 | +0.14% | 1.2천 |
|---|
| 2026.06.09 | ₩29,368 | ₩29,368 | ₩29,368 | ₩29,368 | 0.00% | 244 |
|---|
| 2026.06.08 | ₩29,155 | ₩29,155 | ₩29,155 | ₩29,155 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,302 | ₩29,449 | ₩29,075 | ₩29,155 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,582 | ₩29,582 | ₩29,582 | ₩29,582 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,769 | ₩30,370 | ₩29,582 | ₩29,582 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,303 | ₩30,570 | ₩29,836 | ₩29,836 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,129 | ₩30,181 | ₩30,003 | ₩30,003 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,677 | ₩30,677 | ₩30,143 | ₩30,143 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,171 | ₩31,211 | ₩31,051 | ₩31,100 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,104 | ₩31,170 | ₩31,037 | ₩31,077 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,070 | ₩31,171 | ₩30,970 | ₩31,050 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,571 | ₩31,571 | ₩31,050 | ₩31,091 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,837 | ₩31,364 | ₩30,837 | ₩31,104 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,650 | ₩30,904 | ₩30,570 | ₩30,717 | +0.22% | 1.4천 |
|---|
| 2026.05.19 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 243 |
|---|
| 2026.05.18 | ₩30,583 | ₩30,694 | ₩30,318 | ₩30,570 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,757 | ₩30,837 | ₩30,757 | ₩30,837 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,770 | ₩31,037 | ₩30,730 | ₩30,730 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,677 | ₩30,729 | ₩30,677 | ₩30,729 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,410 | ₩30,643 | ₩30,410 | ₩30,643 | +0.77% | 2.1천 |
|---|
| 2026.05.11 | ₩30,770 | ₩30,957 | ₩30,623 | ₩30,623 | -0.48% | 1.7천 |
|---|
| 2026.05.08 | ₩31,037 | ₩31,037 | ₩30,844 | ₩30,844 | -0.62% | 2.6천 |
|---|
| 2026.05.07 | ₩30,570 | ₩30,857 | ₩30,436 | ₩30,710 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,783 | ₩31,050 | ₩30,536 | ₩30,757 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,783 | ₩30,783 | ₩30,783 | ₩30,783 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩30,904 | ₩30,957 | ₩30,770 | ₩30,783 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,050 | ₩31,050 | ₩30,770 | ₩30,783 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,703 | ₩30,703 | ₩30,238 | ₩30,490 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,563 | ₩30,563 | ₩30,563 | ₩30,563 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,050 | ₩31,050 | ₩30,817 | ₩30,817 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,703 | ₩30,709 | ₩30,650 | ₩30,709 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,330 | ₩30,330 | ₩30,047 | ₩30,132 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,836 | ₩29,836 | ₩29,836 | ₩29,836 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,836 | ₩29,836 | ₩29,836 | ₩29,836 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩29,996 | ₩30,703 | ₩29,836 | ₩29,836 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,836 | ₩29,969 | ₩29,836 | ₩29,969 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,209 | ₩30,250 | ₩29,742 | ₩29,905 | -1.01% | 3.3천 |
|---|
| 2026.04.16 | ₩29,769 | ₩29,769 | ₩29,635 | ₩29,656 | -0.38% | 1.8천 |
|---|
| 2026.04.15 | ₩29,689 | ₩29,689 | ₩29,689 | ₩29,689 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,248 | ₩29,689 | ₩29,222 | ₩29,689 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,182 | ₩29,368 | ₩28,888 | ₩29,355 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,501 | ₩29,355 | ₩28,501 | ₩29,121 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,701 | ₩28,701 | ₩28,501 | ₩28,501 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩27,940 | ₩29,755 | ₩27,940 | ₩28,467 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,566 | ₩27,927 | ₩27,566 | ₩27,927 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,260 | ₩29,008 | ₩26,899 | ₩27,713 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,347 | ₩29,288 | ₩27,900 | ₩28,234 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩29,021 | ₩29,675 | ₩28,701 | ₩28,701 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,060 | ₩28,968 | ₩27,953 | ₩28,167 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,545 | ₩28,545 | ₩27,780 | ₩28,034 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,233 | ₩28,641 | ₩27,099 | ₩28,641 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,366 | ₩27,593 | ₩26,832 | ₩27,593 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,233 | ₩27,620 | ₩27,166 | ₩27,593 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,621 | ₩29,035 | ₩27,233 | ₩27,315 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,768 | ₩29,268 | ₩28,527 | ₩28,981 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,782 | ₩29,782 | ₩28,674 | ₩28,688 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,183 | ₩30,550 | ₩30,009 | ₩30,009 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,770 | ₩30,770 | ₩30,637 | ₩30,637 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,563 | ₩30,957 | ₩30,563 | ₩30,957 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,476 | ₩30,476 | ₩30,423 | ₩30,463 | -0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩30,156 | ₩30,156 | ₩30,156 | ₩30,156 | 0.00% | 137 |
|---|
| 2026.03.12 | ₩31,090 | ₩31,090 | ₩31,090 | ₩31,090 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,650 | ₩30,650 | ₩30,143 | ₩30,143 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,597 | ₩30,597 | ₩30,570 | ₩30,570 | -0.09% | 10 |
|---|
| 2026.03.06 | ₩30,623 | ₩30,623 | ₩30,623 | ₩30,623 | 0.00% | 10 |
|---|
| 2026.03.05 | ₩30,757 | ₩30,757 | ₩30,757 | ₩30,757 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,104 | ₩31,104 | ₩31,104 | ₩31,104 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,904 | ₩30,904 | ₩30,703 | ₩30,703 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,703 | ₩31,104 | ₩30,703 | ₩30,860 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,370 | ₩31,010 | ₩30,370 | ₩30,957 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,837 | ₩31,398 | ₩30,837 | ₩31,398 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,237 | ₩31,371 | ₩31,064 | ₩31,211 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,317 | ₩31,435 | ₩31,237 | ₩31,251 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,504 | ₩31,624 | ₩31,504 | ₩31,538 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,237 | ₩31,371 | ₩31,237 | ₩31,371 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,291 | ₩31,317 | ₩31,271 | ₩31,317 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,104 | ₩31,304 | ₩31,084 | ₩31,224 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,221 | ₩31,221 | ₩31,141 | ₩31,144 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,211 | ₩31,211 | ₩31,004 | ₩31,004 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,184 | ₩31,211 | ₩30,757 | ₩31,005 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,810 | ₩31,104 | ₩30,743 | ₩30,837 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩30,890 | ₩30,957 | ₩30,686 | ₩30,757 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,500 | ₩30,770 | ₩30,500 | ₩30,637 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,703 | ₩30,890 | ₩30,703 | ₩30,830 | +0.41% | 1.1천 |
|---|
| 2026.02.05 | ₩30,708 | ₩30,890 | ₩30,630 | ₩30,890 | +0.59% | 2.4천 |
|---|
| 2026.02.04 | ₩30,630 | ₩30,630 | ₩30,630 | ₩30,630 | 0.00% | 681 |
|---|
| 2026.02.03 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,690 | ₩31,224 | ₩30,370 | ₩30,370 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,077 | ₩31,211 | ₩30,717 | ₩30,757 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,743 | ₩30,783 | ₩30,743 | ₩30,783 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,703 | ₩30,790 | ₩30,703 | ₩30,790 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,704 | ₩30,704 | ₩30,704 | ₩30,704 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,130 | ₩31,130 | ₩30,848 | ₩30,970 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,117 | ₩31,197 | ₩30,904 | ₩31,144 | +0.09% | 5.5천 |
|---|
| 2026.01.16 | ₩31,037 | ₩31,037 | ₩31,037 | ₩31,037 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,917 | ₩31,037 | ₩30,837 | ₩31,037 | +0.39% | 4.9천 |
|---|
| 2026.01.14 | ₩30,837 | ₩31,218 | ₩30,837 | ₩31,077 | +0.78% | 5.3천 |
|---|
| 2026.01.13 | ₩30,837 | ₩31,111 | ₩30,837 | ₩31,111 | +0.89% | 806 |
|---|
| 2026.01.12 | ₩31,037 | ₩31,037 | ₩30,837 | ₩31,037 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩30,810 | ₩31,037 | ₩30,810 | ₩31,037 | +0.74% | 1.1천 |
|---|
| 2026.01.08 | ₩30,957 | ₩30,957 | ₩30,808 | ₩30,808 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩30,967 | ₩30,967 | ₩30,967 | ₩30,967 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,104 | ₩31,104 | ₩30,743 | ₩30,850 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,714 | ₩30,757 | ₩30,703 | ₩30,703 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,717 | ₩30,717 | ₩30,236 | ₩30,503 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,828 | ₩30,828 | ₩30,828 | ₩30,828 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,195 | ₩30,677 | ₩30,195 | ₩30,677 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,396 | ₩30,396 | ₩30,396 | ₩30,396 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,260 | ₩30,745 | ₩30,260 | ₩30,683 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,510 | ₩30,703 | ₩30,143 | ₩30,169 | -1.12% | 3.2천 |
|---|
| 2025.12.23 | ₩30,690 | ₩30,690 | ₩30,303 | ₩30,303 | -1.26% | 315 |
|---|
| 2025.12.22 | ₩30,917 | ₩31,027 | ₩30,698 | ₩30,957 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩30,557 | ₩30,637 | ₩29,796 | ₩30,570 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,183 | ₩30,370 | ₩30,183 | ₩30,364 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,543 | ₩30,797 | ₩29,729 | ₩30,169 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,143 | ₩30,570 | ₩29,462 | ₩30,165 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,278 | ₩30,570 | ₩30,278 | ₩30,570 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,103 | ₩30,597 | ₩30,103 | ₩30,597 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,782 | ₩30,129 | ₩29,782 | ₩30,116 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,517 | ₩30,517 | ₩30,156 | ₩30,156 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,209 | ₩30,209 | ₩30,209 | ₩30,209 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,742 | ₩30,036 | ₩29,721 | ₩29,822 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,517 | ₩30,517 | ₩29,729 | ₩29,742 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩30,036 | ₩30,209 | ₩29,635 | ₩30,116 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,849 | ₩30,263 | ₩29,836 | ₩30,223 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,511 | ₩29,529 | ₩29,489 | ₩29,529 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,449 | ₩29,489 | ₩29,409 | ₩29,489 | +0.14% | 2천 |
|---|
| 2025.11.28 | ₩29,595 | ₩29,595 | ₩29,595 | ₩29,595 | 0.00% | 230 |
|---|
| 2025.11.26 | ₩30,129 | ₩30,343 | ₩29,902 | ₩30,289 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,370 | ₩30,408 | ₩30,193 | ₩30,263 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩30,023 | ₩30,423 | ₩30,023 | ₩30,423 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩29,929 | ₩29,969 | ₩29,783 | ₩29,848 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩29,927 | ₩29,969 | ₩29,837 | ₩29,969 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,782 | ₩29,782 | ₩29,782 | ₩29,782 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,063 | ₩30,063 | ₩30,063 | ₩30,063 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩30,029 | ₩30,063 | ₩29,409 | ₩30,063 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,736 | ₩29,756 | ₩29,736 | ₩29,756 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,722 | ₩29,722 | ₩29,368 | ₩29,539 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,716 | ₩29,782 | ₩29,716 | ₩29,782 | +0.22% | 2.1천 |
|---|
| 2025.11.11 | ₩29,365 | ₩29,515 | ₩29,365 | ₩29,515 | +0.51% | 636 |
|---|
| 2025.11.10 | ₩29,440 | ₩29,569 | ₩29,368 | ₩29,368 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,769 | ₩29,769 | ₩29,322 | ₩29,338 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,302 | ₩29,569 | ₩28,968 | ₩29,569 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,462 | ₩29,522 | ₩29,462 | ₩29,522 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,412 | ₩29,729 | ₩29,394 | ₩29,394 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,729 | ₩29,729 | ₩29,729 | ₩29,729 | 0.00% | 147 |
|---|
| 2025.10.31 | ₩29,728 | ₩29,728 | ₩29,728 | ₩29,728 | 0.00% | 970 |
|---|
| 2025.10.30 | ₩29,782 | ₩29,782 | ₩29,782 | ₩29,782 | 0.00% | 560 |
|---|
| 2025.10.29 | ₩29,635 | ₩29,635 | ₩29,609 | ₩29,609 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,502 | ₩29,569 | ₩29,502 | ₩29,569 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,515 | ₩29,742 | ₩29,449 | ₩29,502 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩29,902 | ₩29,961 | ₩29,796 | ₩29,796 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩29,966 | ₩29,966 | ₩29,702 | ₩29,702 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,172 | ₩30,350 | ₩29,782 | ₩30,281 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,729 | ₩29,729 | ₩29,729 | ₩29,729 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,489 | ₩30,276 | ₩29,489 | ₩29,729 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩30,036 | ₩30,436 | ₩29,924 | ₩29,924 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,049 | ₩30,422 | ₩29,916 | ₩29,916 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,226 | ₩30,890 | ₩29,929 | ₩30,236 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,649 | ₩30,362 | ₩29,649 | ₩30,362 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,290 | ₩30,290 | ₩29,983 | ₩30,049 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,049 | ₩30,049 | ₩30,049 | ₩30,049 | 0.00% | 0 |
|---|
