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 | ₩26,066 | ₩26,473 | ₩25,372 | ₩25,372 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,751 | ₩25,751 | ₩25,047 | ₩25,626 | -0.49% | 1.4만 |
| 2026.10.07 | ₩25,926 | ₩25,926 | ₩25,693 | ₩25,799 | -0.49% | 8.2천 |
| 2026.10.06 | ₩26,000 | ₩26,035 | ₩25,813 | ₩26,026 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,112 | ₩26,160 | ₩25,786 | ₩25,786 | -1.25% | 4.2천 |
| 2026.10.02 | ₩25,946 | ₩26,160 | ₩25,826 | ₩25,879 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,480 | ₩26,480 | ₩26,173 | ₩26,173 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,600 | ₩27,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,866 |
| ₩26,267 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,361 | ₩27,361 | ₩25,733 | ₩25,733 | -5.95% | 8.5천 |
|---|
| 2026.09.28 | ₩26,880 | ₩26,987 | ₩26,880 | ₩26,987 | +0.40% | 714 |
|---|
| 2026.09.25 | ₩25,773 | ₩28,349 | ₩25,613 | ₩27,881 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩27,975 | ₩27,975 | ₩27,735 | ₩27,735 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,202 | ₩28,202 | ₩28,202 | ₩28,202 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,322 | ₩28,322 | ₩28,148 | ₩28,148 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩28,923 | ₩28,923 | ₩28,442 | ₩28,442 | -1.66% | 2.7천 |
|---|
| 2026.09.18 | ₩28,709 | ₩28,816 | ₩28,028 | ₩28,028 | -2.37% | 1.6천 |
|---|
| 2026.09.17 | ₩28,776 | ₩29,897 | ₩28,776 | ₩28,963 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,602 | ₩29,256 | ₩28,515 | ₩28,515 | -0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩28,602 | ₩28,649 | ₩28,602 | ₩28,602 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩28,602 | ₩29,617 | ₩28,602 | ₩28,749 | +0.51% | 2.1천 |
|---|
| 2026.09.11 | ₩28,656 | ₩28,989 | ₩28,602 | ₩28,796 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,842 | ₩28,935 | ₩28,842 | ₩28,935 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,856 | ₩29,243 | ₩28,856 | ₩29,216 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩28,982 | ₩29,028 | ₩28,651 | ₩28,855 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,376 | ₩29,583 | ₩29,203 | ₩29,203 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,723 | ₩30,147 | ₩29,550 | ₩29,657 | -0.22% | 3.8천 |
|---|
| 2026.09.01 | ₩29,697 | ₩30,104 | ₩29,697 | ₩29,883 | +0.63% | 6.1천 |
|---|
| 2026.08.31 | ₩29,697 | ₩29,897 | ₩29,697 | ₩29,803 | +0.36% | 3.4천 |
|---|
| 2026.08.28 | ₩29,990 | ₩30,362 | ₩29,990 | ₩30,362 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,697 | ₩29,857 | ₩29,683 | ₩29,857 | +0.54% | 2.2천 |
|---|
| 2026.08.26 | ₩30,030 | ₩30,030 | ₩29,897 | ₩29,897 | -0.44% | 1.2천 |
|---|
| 2026.08.25 | ₩29,697 | ₩29,737 | ₩29,697 | ₩29,737 | +0.13% | 2.5천 |
|---|
| 2026.08.24 | ₩30,524 | ₩30,664 | ₩29,947 | ₩29,947 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩29,951 | ₩29,951 | ₩29,697 | ₩29,763 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,617 | ₩29,975 | ₩29,617 | ₩29,696 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,510 | ₩29,763 | ₩29,496 | ₩29,657 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,316 | ₩29,403 | ₩29,250 | ₩29,403 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,136 | ₩29,296 | ₩29,136 | ₩29,136 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,243 | ₩29,544 | ₩29,110 | ₩29,203 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,376 | ₩29,376 | ₩29,109 | ₩29,223 | -0.52% | 3.1천 |
|---|
| 2026.08.12 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,223 | ₩29,296 | ₩29,109 | ₩29,110 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,709 | ₩29,229 | ₩28,656 | ₩29,029 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩29,003 | ₩29,446 | ₩28,575 | ₩28,575 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,829 | ₩29,029 | ₩28,829 | ₩29,029 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,772 | ₩28,896 | ₩28,616 | ₩28,642 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩28,896 | ₩28,963 | ₩28,896 | ₩28,963 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,762 | ₩28,975 | ₩28,749 | ₩28,800 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩28,941 | ₩28,941 | ₩28,941 | ₩28,941 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,056 | ₩29,093 | ₩28,789 | ₩28,941 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,189 | ₩29,323 | ₩28,749 | ₩28,923 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,243 | ₩29,296 | ₩29,043 | ₩29,203 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,270 | ₩29,550 | ₩28,989 | ₩29,058 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,550 | ₩29,550 | ₩28,989 | ₩28,989 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,229 | ₩29,523 | ₩29,069 | ₩29,096 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,069 | ₩29,563 | ₩28,858 | ₩29,243 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,523 | ₩29,523 | ₩29,149 | ₩29,176 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩29,029 | ₩29,229 | ₩28,682 | ₩29,029 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,189 | ₩29,189 | ₩28,789 | ₩28,789 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,176 | ₩29,176 | ₩28,642 | ₩28,642 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩28,963 | ₩28,989 | ₩28,749 | ₩28,848 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩28,923 | ₩29,151 | ₩28,662 | ₩28,662 | -0.90% | 5.3천 |
|---|
| 2026.07.13 | ₩28,829 | ₩29,610 | ₩28,829 | ₩29,096 | +0.93% | 1.8천 |
|---|
| 2026.07.10 | ₩28,829 | ₩28,829 | ₩28,762 | ₩28,762 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩28,896 | ₩28,896 | ₩28,829 | ₩28,829 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩28,963 | ₩29,096 | ₩28,495 | ₩28,696 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,657 | ₩29,737 | ₩29,056 | ₩29,189 | -1.58% | 9.9천 |
|---|
| 2026.07.06 | ₩29,403 | ₩29,650 | ₩29,390 | ₩29,650 | +0.84% | 1.1천 |
|---|
| 2026.07.02 | ₩29,510 | ₩29,944 | ₩29,363 | ₩29,363 | -0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩30,110 | ₩30,110 | ₩29,336 | ₩29,376 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,456 | ₩29,456 | ₩29,456 | ₩29,456 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,163 | ₩29,897 | ₩29,163 | ₩29,456 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,233 | ₩29,790 | ₩28,963 | ₩29,790 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,551 | ₩30,804 | ₩29,376 | ₩29,376 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,363 | ₩31,031 | ₩29,363 | ₩29,496 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,763 | ₩29,763 | ₩29,123 | ₩29,123 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,108 | ₩30,204 | ₩29,108 | ₩29,683 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,311 | ₩30,311 | ₩30,311 | ₩30,311 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩29,883 | ₩30,177 | ₩29,496 | ₩29,496 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,403 | ₩29,403 | ₩29,363 | ₩29,363 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,243 | ₩29,243 | ₩29,069 | ₩29,169 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,229 | ₩29,229 | ₩29,096 | ₩29,096 | -0.46% | 2.5천 |
|---|
| 2026.06.10 | ₩29,630 | ₩29,670 | ₩29,617 | ₩29,670 | +0.14% | 1.2천 |
|---|
| 2026.06.09 | ₩29,363 | ₩29,363 | ₩29,363 | ₩29,363 | 0.00% | 244 |
|---|
| 2026.06.08 | ₩29,149 | ₩29,149 | ₩29,149 | ₩29,149 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,296 | ₩29,443 | ₩29,069 | ₩29,149 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,577 | ₩29,577 | ₩29,577 | ₩29,577 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,763 | ₩30,364 | ₩29,577 | ₩29,577 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,297 | ₩30,564 | ₩29,830 | ₩29,830 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,124 | ₩30,175 | ₩29,997 | ₩29,997 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,671 | ₩30,671 | ₩30,137 | ₩30,137 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,165 | ₩31,205 | ₩31,045 | ₩31,094 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,098 | ₩31,165 | ₩31,031 | ₩31,071 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,065 | ₩31,165 | ₩30,965 | ₩31,045 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,565 | ₩31,565 | ₩31,045 | ₩31,085 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,831 | ₩31,358 | ₩30,831 | ₩31,098 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,644 | ₩30,898 | ₩30,564 | ₩30,711 | +0.22% | 1.4천 |
|---|
| 2026.05.19 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 243 |
|---|
| 2026.05.18 | ₩30,578 | ₩30,689 | ₩30,312 | ₩30,564 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,751 | ₩30,831 | ₩30,751 | ₩30,831 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,764 | ₩31,031 | ₩30,724 | ₩30,724 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,671 | ₩30,723 | ₩30,671 | ₩30,723 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,404 | ₩30,638 | ₩30,404 | ₩30,638 | +0.77% | 2.1천 |
|---|
| 2026.05.11 | ₩30,764 | ₩30,951 | ₩30,618 | ₩30,618 | -0.48% | 1.7천 |
|---|
| 2026.05.08 | ₩31,031 | ₩31,031 | ₩30,838 | ₩30,838 | -0.62% | 2.6천 |
|---|
| 2026.05.07 | ₩30,564 | ₩30,851 | ₩30,431 | ₩30,704 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,778 | ₩31,045 | ₩30,530 | ₩30,751 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,778 | ₩30,778 | ₩30,778 | ₩30,778 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩30,898 | ₩30,951 | ₩30,764 | ₩30,778 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,045 | ₩31,045 | ₩30,764 | ₩30,778 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,698 | ₩30,698 | ₩30,232 | ₩30,484 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,557 | ₩30,557 | ₩30,557 | ₩30,557 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,045 | ₩31,045 | ₩30,812 | ₩30,812 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,698 | ₩30,703 | ₩30,644 | ₩30,703 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,324 | ₩30,324 | ₩30,041 | ₩30,126 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,830 | ₩29,830 | ₩29,830 | ₩29,830 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,830 | ₩29,830 | ₩29,830 | ₩29,830 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩29,990 | ₩30,698 | ₩29,830 | ₩29,830 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,830 | ₩29,964 | ₩29,830 | ₩29,964 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,204 | ₩30,244 | ₩29,737 | ₩29,900 | -1.01% | 3.3천 |
|---|
| 2026.04.16 | ₩29,763 | ₩29,763 | ₩29,630 | ₩29,651 | -0.38% | 1.8천 |
|---|
| 2026.04.15 | ₩29,683 | ₩29,683 | ₩29,683 | ₩29,683 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,243 | ₩29,683 | ₩29,216 | ₩29,683 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,176 | ₩29,363 | ₩28,882 | ₩29,350 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,495 | ₩29,350 | ₩28,495 | ₩29,116 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,696 | ₩28,696 | ₩28,495 | ₩28,495 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩27,935 | ₩29,750 | ₩27,935 | ₩28,462 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,560 | ₩27,922 | ₩27,560 | ₩27,922 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,255 | ₩29,003 | ₩26,894 | ₩27,708 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,342 | ₩29,283 | ₩27,895 | ₩28,228 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩29,016 | ₩29,670 | ₩28,696 | ₩28,696 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,055 | ₩28,962 | ₩27,948 | ₩28,162 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,540 | ₩28,540 | ₩27,775 | ₩28,028 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,227 | ₩28,636 | ₩27,094 | ₩28,636 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,361 | ₩27,588 | ₩26,827 | ₩27,588 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,227 | ₩27,615 | ₩27,161 | ₩27,588 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,616 | ₩29,029 | ₩27,227 | ₩27,310 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,762 | ₩29,263 | ₩28,522 | ₩28,976 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,777 | ₩29,777 | ₩28,669 | ₩28,682 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,177 | ₩30,544 | ₩30,004 | ₩30,004 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,764 | ₩30,764 | ₩30,631 | ₩30,631 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,557 | ₩30,951 | ₩30,557 | ₩30,951 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,471 | ₩30,471 | ₩30,417 | ₩30,457 | -0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 137 |
|---|
| 2026.03.12 | ₩31,085 | ₩31,085 | ₩31,085 | ₩31,085 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,644 | ₩30,644 | ₩30,137 | ₩30,137 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,591 | ₩30,591 | ₩30,564 | ₩30,564 | -0.09% | 10 |
|---|
| 2026.03.06 | ₩30,618 | ₩30,618 | ₩30,618 | ₩30,618 | 0.00% | 10 |
|---|
| 2026.03.05 | ₩30,751 | ₩30,751 | ₩30,751 | ₩30,751 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,098 | ₩31,098 | ₩31,098 | ₩31,098 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,898 | ₩30,898 | ₩30,698 | ₩30,698 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,698 | ₩31,098 | ₩30,698 | ₩30,854 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,364 | ₩31,005 | ₩30,364 | ₩30,951 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,831 | ₩31,392 | ₩30,831 | ₩31,392 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,232 | ₩31,365 | ₩31,058 | ₩31,205 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,312 | ₩31,429 | ₩31,232 | ₩31,245 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,498 | ₩31,619 | ₩31,498 | ₩31,532 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,232 | ₩31,365 | ₩31,232 | ₩31,365 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,285 | ₩31,312 | ₩31,265 | ₩31,312 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,098 | ₩31,298 | ₩31,078 | ₩31,218 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,215 | ₩31,215 | ₩31,135 | ₩31,138 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,205 | ₩31,205 | ₩30,998 | ₩30,998 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,178 | ₩31,205 | ₩30,751 | ₩30,999 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,804 | ₩31,098 | ₩30,738 | ₩30,831 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩30,884 | ₩30,951 | ₩30,680 | ₩30,751 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,494 | ₩30,764 | ₩30,494 | ₩30,631 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,698 | ₩30,884 | ₩30,698 | ₩30,824 | +0.41% | 1.1천 |
|---|
| 2026.02.05 | ₩30,702 | ₩30,884 | ₩30,624 | ₩30,884 | +0.59% | 2.4천 |
|---|
| 2026.02.04 | ₩30,624 | ₩30,624 | ₩30,624 | ₩30,624 | 0.00% | 681 |
|---|
| 2026.02.03 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,684 | ₩31,218 | ₩30,364 | ₩30,364 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,071 | ₩31,205 | ₩30,711 | ₩30,751 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,738 | ₩30,778 | ₩30,738 | ₩30,778 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,698 | ₩30,785 | ₩30,698 | ₩30,785 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,125 | ₩31,125 | ₩30,842 | ₩30,965 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,111 | ₩31,191 | ₩30,898 | ₩31,138 | +0.09% | 5.5천 |
|---|
| 2026.01.16 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,911 | ₩31,031 | ₩30,831 | ₩31,031 | +0.39% | 4.9천 |
|---|
| 2026.01.14 | ₩30,831 | ₩31,212 | ₩30,831 | ₩31,071 | +0.78% | 5.3천 |
|---|
| 2026.01.13 | ₩30,831 | ₩31,105 | ₩30,831 | ₩31,105 | +0.89% | 806 |
|---|
| 2026.01.12 | ₩31,031 | ₩31,031 | ₩30,831 | ₩31,031 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩30,804 | ₩31,031 | ₩30,804 | ₩31,031 | +0.74% | 1.1천 |
|---|
| 2026.01.08 | ₩30,951 | ₩30,951 | ₩30,802 | ₩30,802 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩30,962 | ₩30,962 | ₩30,962 | ₩30,962 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,098 | ₩31,098 | ₩30,738 | ₩30,844 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,708 | ₩30,751 | ₩30,698 | ₩30,698 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,711 | ₩30,711 | ₩30,231 | ₩30,497 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,822 | ₩30,822 | ₩30,822 | ₩30,822 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,190 | ₩30,671 | ₩30,190 | ₩30,671 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,391 | ₩30,391 | ₩30,391 | ₩30,391 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,254 | ₩30,739 | ₩30,254 | ₩30,678 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,504 | ₩30,698 | ₩30,137 | ₩30,164 | -1.12% | 3.2천 |
|---|
| 2025.12.23 | ₩30,684 | ₩30,684 | ₩30,297 | ₩30,297 | -1.26% | 315 |
|---|
| 2025.12.22 | ₩30,911 | ₩31,021 | ₩30,692 | ₩30,951 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩30,551 | ₩30,631 | ₩29,790 | ₩30,564 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,177 | ₩30,364 | ₩30,177 | ₩30,358 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,537 | ₩30,791 | ₩29,723 | ₩30,164 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,137 | ₩30,564 | ₩29,456 | ₩30,160 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,273 | ₩30,564 | ₩30,273 | ₩30,564 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,097 | ₩30,591 | ₩30,097 | ₩30,591 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,777 | ₩30,124 | ₩29,777 | ₩30,110 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,511 | ₩30,511 | ₩30,150 | ₩30,150 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,204 | ₩30,204 | ₩30,204 | ₩30,204 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,737 | ₩30,030 | ₩29,716 | ₩29,817 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,511 | ₩30,511 | ₩29,723 | ₩29,737 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩30,030 | ₩30,204 | ₩29,630 | ₩30,110 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,843 | ₩30,257 | ₩29,830 | ₩30,217 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,506 | ₩29,523 | ₩29,483 | ₩29,523 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,443 | ₩29,483 | ₩29,403 | ₩29,483 | +0.14% | 2천 |
|---|
| 2025.11.28 | ₩29,590 | ₩29,590 | ₩29,590 | ₩29,590 | 0.00% | 230 |
|---|
| 2025.11.26 | ₩30,124 | ₩30,337 | ₩29,897 | ₩30,284 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,364 | ₩30,402 | ₩30,187 | ₩30,258 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩30,017 | ₩30,417 | ₩30,017 | ₩30,417 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩29,924 | ₩29,964 | ₩29,777 | ₩29,842 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩29,922 | ₩29,963 | ₩29,831 | ₩29,963 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,777 | ₩29,777 | ₩29,777 | ₩29,777 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,057 | ₩30,057 | ₩30,057 | ₩30,057 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩30,024 | ₩30,057 | ₩29,403 | ₩30,057 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,731 | ₩29,750 | ₩29,731 | ₩29,750 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,716 | ₩29,716 | ₩29,363 | ₩29,533 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,710 | ₩29,777 | ₩29,710 | ₩29,777 | +0.22% | 2.1천 |
|---|
| 2025.11.11 | ₩29,360 | ₩29,510 | ₩29,360 | ₩29,510 | +0.51% | 636 |
|---|
| 2025.11.10 | ₩29,435 | ₩29,563 | ₩29,363 | ₩29,363 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,763 | ₩29,763 | ₩29,316 | ₩29,332 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,296 | ₩29,563 | ₩28,963 | ₩29,563 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,456 | ₩29,516 | ₩29,456 | ₩29,516 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,406 | ₩29,723 | ₩29,389 | ₩29,389 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,723 | ₩29,723 | ₩29,723 | ₩29,723 | 0.00% | 147 |
|---|
| 2025.10.31 | ₩29,723 | ₩29,723 | ₩29,723 | ₩29,723 | 0.00% | 970 |
|---|
| 2025.10.30 | ₩29,777 | ₩29,777 | ₩29,777 | ₩29,777 | 0.00% | 560 |
|---|
| 2025.10.29 | ₩29,630 | ₩29,630 | ₩29,603 | ₩29,603 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,496 | ₩29,563 | ₩29,496 | ₩29,563 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,510 | ₩29,737 | ₩29,443 | ₩29,496 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩29,897 | ₩29,955 | ₩29,790 | ₩29,790 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩29,960 | ₩29,960 | ₩29,697 | ₩29,697 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,166 | ₩30,344 | ₩29,777 | ₩30,276 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,723 | ₩29,723 | ₩29,723 | ₩29,723 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,483 | ₩30,271 | ₩29,483 | ₩29,723 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩30,030 | ₩30,431 | ₩29,918 | ₩29,918 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,044 | ₩30,416 | ₩29,910 | ₩29,910 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,221 | ₩30,884 | ₩29,924 | ₩30,231 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,643 | ₩30,356 | ₩29,643 | ₩30,356 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,284 | ₩30,284 | ₩29,977 | ₩30,044 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,044 | ₩30,044 | ₩30,044 | ₩30,044 | 0.00% | 0 |
|---|
