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 | ₩26,059 | ₩26,466 | ₩25,365 | ₩25,365 | -2.66% | 4.2천 |
| 2026.10.08 | ₩25,744 | ₩25,744 | ₩25,039 | ₩25,619 | -0.49% | 1.4만 |
| 2026.10.07 | ₩25,919 | ₩25,919 | ₩25,685 | ₩25,792 | -0.49% | 8.2천 |
| 2026.10.06 | ₩25,992 | ₩26,028 | ₩25,805 | ₩26,019 | +0.10% | 1.1만 |
| 2026.10.05 | ₩26,105 | ₩26,152 | ₩25,779 | ₩25,779 | -1.25% | 4.2천 |
| 2026.10.02 | ₩25,939 | ₩26,152 | ₩25,819 | ₩25,872 | -0.26% | 1.2만 |
| 2026.10.01 | ₩26,473 | ₩26,473 | ₩26,166 | ₩26,166 | -1.16% | 1.9천 |
| 2026.09.30 | ₩26,593 | ₩27,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,859 |
| ₩26,259 |
| -1.25% |
| 1.2만 |
| 2026.09.29 | ₩27,353 | ₩27,353 | ₩25,725 | ₩25,725 | -5.95% | 8.5천 |
|---|
| 2026.09.28 | ₩26,873 | ₩26,980 | ₩26,873 | ₩26,980 | +0.40% | 714 |
|---|
| 2026.09.25 | ₩25,765 | ₩28,341 | ₩25,605 | ₩27,874 | +8.18% | 1만 |
|---|
| 2026.09.24 | ₩27,967 | ₩27,967 | ₩27,727 | ₩27,727 | -0.86% | 3.2천 |
|---|
| 2026.09.23 | ₩28,194 | ₩28,194 | ₩28,194 | ₩28,194 | 0.00% | 476 |
|---|
| 2026.09.22 | ₩28,314 | ₩28,314 | ₩28,140 | ₩28,140 | -0.61% | 1.2천 |
|---|
| 2026.09.21 | ₩28,914 | ₩28,914 | ₩28,434 | ₩28,434 | -1.66% | 2.7천 |
|---|
| 2026.09.18 | ₩28,701 | ₩28,808 | ₩28,020 | ₩28,020 | -2.37% | 1.6천 |
|---|
| 2026.09.17 | ₩28,768 | ₩29,888 | ₩28,768 | ₩28,954 | +0.65% | 5.6천 |
|---|
| 2026.09.16 | ₩28,594 | ₩29,248 | ₩28,507 | ₩28,507 | -0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩28,594 | ₩28,641 | ₩28,594 | ₩28,594 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩28,594 | ₩29,608 | ₩28,594 | ₩28,741 | +0.51% | 2.1천 |
|---|
| 2026.09.11 | ₩28,647 | ₩28,981 | ₩28,594 | ₩28,788 | +0.49% | 3.2천 |
|---|
| 2026.09.10 | ₩28,834 | ₩28,926 | ₩28,834 | ₩28,926 | +0.32% | 1.7천 |
|---|
| 2026.09.09 | ₩28,848 | ₩29,235 | ₩28,848 | ₩29,208 | +1.25% | 1.9천 |
|---|
| 2026.09.08 | ₩28,973 | ₩29,020 | ₩28,643 | ₩28,847 | -0.44% | 3.2천 |
|---|
| 2026.09.04 | ₩28,954 | ₩28,954 | ₩28,954 | ₩28,954 | 0.00% | 707 |
|---|
| 2026.09.03 | ₩29,368 | ₩29,575 | ₩29,194 | ₩29,194 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩29,715 | ₩30,139 | ₩29,541 | ₩29,648 | -0.22% | 3.8천 |
|---|
| 2026.09.01 | ₩29,688 | ₩30,095 | ₩29,688 | ₩29,875 | +0.63% | 6.1천 |
|---|
| 2026.08.31 | ₩29,688 | ₩29,888 | ₩29,688 | ₩29,795 | +0.36% | 3.4천 |
|---|
| 2026.08.28 | ₩29,982 | ₩30,353 | ₩29,982 | ₩30,353 | +1.24% | 3천 |
|---|
| 2026.08.27 | ₩29,688 | ₩29,848 | ₩29,675 | ₩29,848 | +0.54% | 2.2천 |
|---|
| 2026.08.26 | ₩30,022 | ₩30,022 | ₩29,888 | ₩29,888 | -0.44% | 1.2천 |
|---|
| 2026.08.25 | ₩29,688 | ₩29,728 | ₩29,688 | ₩29,728 | +0.13% | 2.5천 |
|---|
| 2026.08.24 | ₩30,515 | ₩30,656 | ₩29,938 | ₩29,938 | -1.89% | 1.5천 |
|---|
| 2026.08.21 | ₩29,942 | ₩29,942 | ₩29,688 | ₩29,755 | -0.63% | 4.9천 |
|---|
| 2026.08.20 | ₩29,608 | ₩29,966 | ₩29,608 | ₩29,688 | +0.27% | 3.9천 |
|---|
| 2026.08.19 | ₩29,501 | ₩29,755 | ₩29,488 | ₩29,648 | +0.50% | 5.4천 |
|---|
| 2026.08.18 | ₩29,308 | ₩29,395 | ₩29,242 | ₩29,395 | +0.30% | 3.5천 |
|---|
| 2026.08.17 | ₩29,128 | ₩29,288 | ₩29,128 | ₩29,128 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩29,235 | ₩29,536 | ₩29,101 | ₩29,194 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩29,368 | ₩29,368 | ₩29,101 | ₩29,214 | -0.52% | 3.1천 |
|---|
| 2026.08.12 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,214 | ₩29,288 | ₩29,101 | ₩29,102 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩28,701 | ₩29,221 | ₩28,647 | ₩29,021 | +1.12% | 3.1천 |
|---|
| 2026.08.07 | ₩28,994 | ₩29,438 | ₩28,567 | ₩28,567 | -1.47% | 5.3천 |
|---|
| 2026.08.06 | ₩28,821 | ₩29,021 | ₩28,821 | ₩29,021 | +0.69% | 4.3천 |
|---|
| 2026.08.05 | ₩28,764 | ₩28,888 | ₩28,607 | ₩28,634 | -0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩28,888 | ₩28,954 | ₩28,888 | ₩28,954 | +0.23% | 600 |
|---|
| 2026.08.03 | ₩28,754 | ₩28,967 | ₩28,741 | ₩28,792 | +0.13% | 3.8천 |
|---|
| 2026.07.31 | ₩28,933 | ₩28,933 | ₩28,933 | ₩28,933 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩29,048 | ₩29,085 | ₩28,781 | ₩28,933 | -0.40% | 1.9천 |
|---|
| 2026.07.29 | ₩29,181 | ₩29,315 | ₩28,741 | ₩28,914 | -0.91% | 1.3만 |
|---|
| 2026.07.28 | ₩29,235 | ₩29,288 | ₩29,034 | ₩29,194 | -0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,261 | ₩29,541 | ₩28,981 | ₩29,049 | -0.72% | 9.5천 |
|---|
| 2026.07.24 | ₩29,541 | ₩29,541 | ₩28,981 | ₩28,981 | -1.90% | 4.4천 |
|---|
| 2026.07.23 | ₩29,221 | ₩29,515 | ₩29,061 | ₩29,088 | -0.46% | 8천 |
|---|
| 2026.07.22 | ₩29,061 | ₩29,555 | ₩28,850 | ₩29,235 | +0.60% | 2만 |
|---|
| 2026.07.21 | ₩29,515 | ₩29,515 | ₩29,141 | ₩29,168 | -1.18% | 1.3천 |
|---|
| 2026.07.20 | ₩29,021 | ₩29,221 | ₩28,674 | ₩29,021 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩29,181 | ₩29,181 | ₩28,781 | ₩28,781 | -1.37% | 1.2천 |
|---|
| 2026.07.16 | ₩29,168 | ₩29,168 | ₩28,634 | ₩28,634 | -1.83% | 819 |
|---|
| 2026.07.15 | ₩28,954 | ₩28,981 | ₩28,741 | ₩28,839 | -0.40% | 3.4천 |
|---|
| 2026.07.14 | ₩28,914 | ₩29,142 | ₩28,654 | ₩28,654 | -0.90% | 5.3천 |
|---|
| 2026.07.13 | ₩28,821 | ₩29,601 | ₩28,821 | ₩29,088 | +0.93% | 1.8천 |
|---|
| 2026.07.10 | ₩28,821 | ₩28,821 | ₩28,754 | ₩28,754 | -0.23% | 3천 |
|---|
| 2026.07.09 | ₩28,888 | ₩28,888 | ₩28,821 | ₩28,821 | -0.23% | 964 |
|---|
| 2026.07.08 | ₩28,954 | ₩29,088 | ₩28,487 | ₩28,687 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩29,648 | ₩29,728 | ₩29,048 | ₩29,181 | -1.58% | 9.9천 |
|---|
| 2026.07.06 | ₩29,395 | ₩29,641 | ₩29,381 | ₩29,641 | +0.84% | 1.1천 |
|---|
| 2026.07.02 | ₩29,501 | ₩29,935 | ₩29,355 | ₩29,355 | -0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩30,102 | ₩30,102 | ₩29,328 | ₩29,368 | -2.44% | 2.2천 |
|---|
| 2026.06.30 | ₩29,448 | ₩29,448 | ₩29,448 | ₩29,448 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩29,154 | ₩29,888 | ₩29,154 | ₩29,448 | +1.01% | 929 |
|---|
| 2026.06.26 | ₩29,225 | ₩29,782 | ₩28,954 | ₩29,782 | +1.90% | 1.4천 |
|---|
| 2026.06.25 | ₩30,542 | ₩30,796 | ₩29,368 | ₩29,368 | -3.84% | 1.1만 |
|---|
| 2026.06.24 | ₩29,355 | ₩31,022 | ₩29,355 | ₩29,488 | +0.45% | 4.9천 |
|---|
| 2026.06.23 | ₩29,755 | ₩29,755 | ₩29,115 | ₩29,115 | -2.15% | 469 |
|---|
| 2026.06.22 | ₩29,100 | ₩30,195 | ₩29,100 | ₩29,675 | +1.98% | 2.5천 |
|---|
| 2026.06.18 | ₩30,302 | ₩30,302 | ₩30,302 | ₩30,302 | 0.00% | 1.9천 |
|---|
| 2026.06.17 | ₩29,875 | ₩30,169 | ₩29,488 | ₩29,488 | -1.30% | 4.5천 |
|---|
| 2026.06.16 | ₩29,395 | ₩29,395 | ₩29,355 | ₩29,355 | -0.14% | 1.7천 |
|---|
| 2026.06.15 | ₩29,235 | ₩29,235 | ₩29,061 | ₩29,161 | -0.25% | 2.3천 |
|---|
| 2026.06.12 | ₩29,235 | ₩29,235 | ₩29,235 | ₩29,235 | 0.00% | 620 |
|---|
| 2026.06.11 | ₩29,221 | ₩29,221 | ₩29,088 | ₩29,088 | -0.46% | 2.5천 |
|---|
| 2026.06.10 | ₩29,621 | ₩29,661 | ₩29,608 | ₩29,661 | +0.14% | 1.2천 |
|---|
| 2026.06.09 | ₩29,355 | ₩29,355 | ₩29,355 | ₩29,355 | 0.00% | 244 |
|---|
| 2026.06.08 | ₩29,141 | ₩29,141 | ₩29,141 | ₩29,141 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩29,288 | ₩29,435 | ₩29,061 | ₩29,141 | -0.50% | 3천 |
|---|
| 2026.06.04 | ₩29,568 | ₩29,568 | ₩29,568 | ₩29,568 | 0.00% | 204 |
|---|
| 2026.06.03 | ₩29,755 | ₩30,355 | ₩29,568 | ₩29,568 | -0.63% | 911 |
|---|
| 2026.06.02 | ₩30,289 | ₩30,555 | ₩29,822 | ₩29,822 | -1.54% | 3.5천 |
|---|
| 2026.06.01 | ₩30,115 | ₩30,167 | ₩29,989 | ₩29,989 | -0.42% | 3.7천 |
|---|
| 2026.05.29 | ₩30,662 | ₩30,662 | ₩30,128 | ₩30,128 | -1.74% | 7.7천 |
|---|
| 2026.05.28 | ₩31,156 | ₩31,196 | ₩31,036 | ₩31,085 | -0.23% | 3천 |
|---|
| 2026.05.27 | ₩31,089 | ₩31,156 | ₩31,022 | ₩31,063 | -0.09% | 3.3천 |
|---|
| 2026.05.26 | ₩31,056 | ₩31,156 | ₩30,956 | ₩31,036 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩31,556 | ₩31,556 | ₩31,036 | ₩31,076 | -1.52% | 1.8천 |
|---|
| 2026.05.21 | ₩30,822 | ₩31,349 | ₩30,822 | ₩31,089 | +0.87% | 5.6천 |
|---|
| 2026.05.20 | ₩30,636 | ₩30,889 | ₩30,555 | ₩30,702 | +0.22% | 1.4천 |
|---|
| 2026.05.19 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 243 |
|---|
| 2026.05.18 | ₩30,569 | ₩30,680 | ₩30,303 | ₩30,555 | -0.04% | 5.2천 |
|---|
| 2026.05.15 | ₩30,742 | ₩30,822 | ₩30,742 | ₩30,822 | +0.26% | 781 |
|---|
| 2026.05.14 | ₩30,756 | ₩31,022 | ₩30,716 | ₩30,716 | -0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩30,662 | ₩30,715 | ₩30,662 | ₩30,715 | +0.17% | 397 |
|---|
| 2026.05.12 | ₩30,395 | ₩30,629 | ₩30,395 | ₩30,629 | +0.77% | 2.1천 |
|---|
| 2026.05.11 | ₩30,756 | ₩30,942 | ₩30,609 | ₩30,609 | -0.48% | 1.7천 |
|---|
| 2026.05.08 | ₩31,022 | ₩31,022 | ₩30,830 | ₩30,830 | -0.62% | 2.6천 |
|---|
| 2026.05.07 | ₩30,555 | ₩30,842 | ₩30,422 | ₩30,696 | +0.46% | 3.7천 |
|---|
| 2026.05.06 | ₩30,769 | ₩31,036 | ₩30,521 | ₩30,742 | -0.09% | 1.8천 |
|---|
| 2026.05.05 | ₩30,769 | ₩30,769 | ₩30,769 | ₩30,769 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩30,889 | ₩30,942 | ₩30,756 | ₩30,769 | -0.39% | 3.5천 |
|---|
| 2026.05.01 | ₩31,036 | ₩31,036 | ₩30,756 | ₩30,769 | -0.86% | 2.4천 |
|---|
| 2026.04.30 | ₩30,689 | ₩30,689 | ₩30,224 | ₩30,475 | -0.70% | 1.9천 |
|---|
| 2026.04.29 | ₩30,549 | ₩30,549 | ₩30,549 | ₩30,549 | 0.00% | 342 |
|---|
| 2026.04.28 | ₩31,036 | ₩31,036 | ₩30,803 | ₩30,803 | -0.75% | 810 |
|---|
| 2026.04.27 | ₩30,689 | ₩30,695 | ₩30,636 | ₩30,695 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩30,315 | ₩30,315 | ₩30,033 | ₩30,117 | -0.65% | 745 |
|---|
| 2026.04.23 | ₩29,822 | ₩29,822 | ₩29,822 | ₩29,822 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,822 | ₩29,822 | ₩29,822 | ₩29,822 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩29,982 | ₩30,689 | ₩29,822 | ₩29,822 | -0.53% | 1.2천 |
|---|
| 2026.04.20 | ₩29,822 | ₩29,955 | ₩29,822 | ₩29,955 | +0.45% | 1.4천 |
|---|
| 2026.04.17 | ₩30,195 | ₩30,235 | ₩29,728 | ₩29,891 | -1.01% | 3.3천 |
|---|
| 2026.04.16 | ₩29,755 | ₩29,755 | ₩29,621 | ₩29,642 | -0.38% | 1.8천 |
|---|
| 2026.04.15 | ₩29,675 | ₩29,675 | ₩29,675 | ₩29,675 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩29,235 | ₩29,675 | ₩29,208 | ₩29,675 | +1.51% | 3천 |
|---|
| 2026.04.13 | ₩29,168 | ₩29,355 | ₩28,874 | ₩29,341 | +0.59% | 3.3천 |
|---|
| 2026.04.10 | ₩28,487 | ₩29,341 | ₩28,487 | ₩29,108 | +2.18% | 4.8천 |
|---|
| 2026.04.09 | ₩28,687 | ₩28,687 | ₩28,487 | ₩28,487 | -0.70% | 2천 |
|---|
| 2026.04.08 | ₩27,927 | ₩29,741 | ₩27,927 | ₩28,454 | +1.89% | 0 |
|---|
| 2026.04.07 | ₩27,552 | ₩27,914 | ₩27,552 | ₩27,914 | +1.31% | 1.2천 |
|---|
| 2026.04.06 | ₩28,247 | ₩28,994 | ₩26,886 | ₩27,700 | -1.94% | 1.3만 |
|---|
| 2026.04.02 | ₩28,333 | ₩29,275 | ₩27,887 | ₩28,220 | -0.40% | 3.4천 |
|---|
| 2026.04.01 | ₩29,008 | ₩29,661 | ₩28,687 | ₩28,687 | -1.10% | 2천 |
|---|
| 2026.03.31 | ₩28,047 | ₩28,954 | ₩27,940 | ₩28,154 | +0.38% | 2.2천 |
|---|
| 2026.03.30 | ₩28,532 | ₩28,532 | ₩27,767 | ₩28,020 | -1.79% | 1.2천 |
|---|
| 2026.03.27 | ₩27,220 | ₩28,627 | ₩27,086 | ₩28,627 | +5.17% | 2.1천 |
|---|
| 2026.03.26 | ₩27,353 | ₩27,580 | ₩26,819 | ₩27,580 | +0.83% | 8.2천 |
|---|
| 2026.03.25 | ₩27,220 | ₩27,607 | ₩27,153 | ₩27,580 | +1.32% | 5.6천 |
|---|
| 2026.03.24 | ₩28,607 | ₩29,021 | ₩27,220 | ₩27,302 | -4.56% | 7.1천 |
|---|
| 2026.03.23 | ₩28,754 | ₩29,255 | ₩28,514 | ₩28,968 | +0.74% | 8.7천 |
|---|
| 2026.03.20 | ₩29,768 | ₩29,768 | ₩28,661 | ₩28,674 | -3.68% | 4.4천 |
|---|
| 2026.03.19 | ₩30,169 | ₩30,535 | ₩29,995 | ₩29,995 | -0.57% | 4.4천 |
|---|
| 2026.03.18 | ₩30,756 | ₩30,756 | ₩30,622 | ₩30,622 | -0.43% | 731 |
|---|
| 2026.03.17 | ₩30,549 | ₩30,942 | ₩30,549 | ₩30,942 | +1.29% | 4.3천 |
|---|
| 2026.03.16 | ₩30,462 | ₩30,462 | ₩30,409 | ₩30,449 | -0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩30,142 | ₩30,142 | ₩30,142 | ₩30,142 | 0.00% | 137 |
|---|
| 2026.03.12 | ₩31,076 | ₩31,076 | ₩31,076 | ₩31,076 | 0.00% | 635 |
|---|
| 2026.03.11 | ₩30,636 | ₩30,636 | ₩30,128 | ₩30,128 | -1.66% | 2.4천 |
|---|
| 2026.03.10 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩30,582 | ₩30,582 | ₩30,555 | ₩30,555 | -0.09% | 10 |
|---|
| 2026.03.06 | ₩30,609 | ₩30,609 | ₩30,609 | ₩30,609 | 0.00% | 10 |
|---|
| 2026.03.05 | ₩30,742 | ₩30,742 | ₩30,742 | ₩30,742 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩31,089 | ₩31,089 | ₩31,089 | ₩31,089 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,889 | ₩30,889 | ₩30,689 | ₩30,689 | -0.65% | 10 |
|---|
| 2026.03.02 | ₩30,689 | ₩31,089 | ₩30,689 | ₩30,845 | +0.51% | 10 |
|---|
| 2026.02.27 | ₩30,355 | ₩30,996 | ₩30,355 | ₩30,942 | +1.93% | 10 |
|---|
| 2026.02.26 | ₩30,822 | ₩31,383 | ₩30,822 | ₩31,383 | +1.82% | 2.9천 |
|---|
| 2026.02.25 | ₩31,223 | ₩31,356 | ₩31,049 | ₩31,196 | -0.09% | 10 |
|---|
| 2026.02.24 | ₩31,303 | ₩31,420 | ₩31,223 | ₩31,236 | -0.21% | 10 |
|---|
| 2026.02.23 | ₩31,489 | ₩31,610 | ₩31,489 | ₩31,523 | +0.11% | 10 |
|---|
| 2026.02.20 | ₩31,223 | ₩31,356 | ₩31,223 | ₩31,356 | +0.43% | 1.8천 |
|---|
| 2026.02.19 | ₩31,276 | ₩31,303 | ₩31,256 | ₩31,303 | +0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,089 | ₩31,289 | ₩31,069 | ₩31,209 | +0.39% | 4천 |
|---|
| 2026.02.17 | ₩31,206 | ₩31,206 | ₩31,127 | ₩31,129 | -0.25% | 1.6천 |
|---|
| 2026.02.13 | ₩31,196 | ₩31,196 | ₩30,989 | ₩30,989 | -0.66% | 1.5천 |
|---|
| 2026.02.12 | ₩31,169 | ₩31,196 | ₩30,742 | ₩30,990 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩30,796 | ₩31,089 | ₩30,729 | ₩30,822 | +0.09% | 2.1천 |
|---|
| 2026.02.10 | ₩30,876 | ₩30,942 | ₩30,671 | ₩30,742 | -0.43% | 3.1천 |
|---|
| 2026.02.09 | ₩30,485 | ₩30,756 | ₩30,485 | ₩30,622 | +0.45% | 5.8천 |
|---|
| 2026.02.06 | ₩30,689 | ₩30,876 | ₩30,689 | ₩30,816 | +0.41% | 1.1천 |
|---|
| 2026.02.05 | ₩30,694 | ₩30,876 | ₩30,616 | ₩30,876 | +0.59% | 2.4천 |
|---|
| 2026.02.04 | ₩30,616 | ₩30,616 | ₩30,616 | ₩30,616 | 0.00% | 681 |
|---|
| 2026.02.03 | ₩30,889 | ₩30,889 | ₩30,889 | ₩30,889 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,889 | ₩30,889 | ₩30,889 | ₩30,889 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,889 | ₩30,889 | ₩30,889 | ₩30,889 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,889 | ₩30,889 | ₩30,889 | ₩30,889 | 0.00% | 114 |
|---|
| 2026.01.28 | ₩30,676 | ₩31,209 | ₩30,355 | ₩30,355 | -1.04% | 2.6천 |
|---|
| 2026.01.27 | ₩31,063 | ₩31,196 | ₩30,702 | ₩30,742 | -1.03% | 1.7천 |
|---|
| 2026.01.26 | ₩30,729 | ₩30,769 | ₩30,729 | ₩30,769 | +0.13% | 362 |
|---|
| 2026.01.23 | ₩30,689 | ₩30,776 | ₩30,689 | ₩30,776 | +0.28% | 909 |
|---|
| 2026.01.22 | ₩30,689 | ₩30,689 | ₩30,689 | ₩30,689 | 0.00% | 365 |
|---|
| 2026.01.21 | ₩31,116 | ₩31,116 | ₩30,834 | ₩30,956 | -0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩31,103 | ₩31,183 | ₩30,889 | ₩31,129 | +0.09% | 5.5천 |
|---|
| 2026.01.16 | ₩31,022 | ₩31,022 | ₩31,022 | ₩31,022 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,902 | ₩31,022 | ₩30,822 | ₩31,022 | +0.39% | 4.9천 |
|---|
| 2026.01.14 | ₩30,822 | ₩31,204 | ₩30,822 | ₩31,063 | +0.78% | 5.3천 |
|---|
| 2026.01.13 | ₩30,822 | ₩31,096 | ₩30,822 | ₩31,096 | +0.89% | 806 |
|---|
| 2026.01.12 | ₩31,022 | ₩31,022 | ₩30,822 | ₩31,022 | 0.00% | 2천 |
|---|
| 2026.01.09 | ₩30,796 | ₩31,022 | ₩30,796 | ₩31,022 | +0.74% | 1.1천 |
|---|
| 2026.01.08 | ₩30,942 | ₩30,942 | ₩30,793 | ₩30,793 | -0.48% | 918 |
|---|
| 2026.01.07 | ₩30,953 | ₩30,953 | ₩30,953 | ₩30,953 | 0.00% | 486 |
|---|
| 2026.01.06 | ₩31,089 | ₩31,089 | ₩30,729 | ₩30,836 | -0.82% | 4.8천 |
|---|
| 2026.01.05 | ₩30,700 | ₩30,742 | ₩30,689 | ₩30,689 | -0.03% | 1.4천 |
|---|
| 2026.01.02 | ₩30,702 | ₩30,702 | ₩30,222 | ₩30,489 | -0.70% | 4.9천 |
|---|
| 2025.12.31 | ₩30,813 | ₩30,813 | ₩30,813 | ₩30,813 | 0.00% | 382 |
|---|
| 2025.12.30 | ₩30,181 | ₩30,662 | ₩30,181 | ₩30,662 | +1.59% | 381 |
|---|
| 2025.12.29 | ₩30,382 | ₩30,382 | ₩30,382 | ₩30,382 | 0.00% | 929 |
|---|
| 2025.12.26 | ₩30,246 | ₩30,731 | ₩30,246 | ₩30,669 | +1.40% | 2.3천 |
|---|
| 2025.12.24 | ₩30,495 | ₩30,689 | ₩30,128 | ₩30,155 | -1.12% | 3.2천 |
|---|
| 2025.12.23 | ₩30,676 | ₩30,676 | ₩30,289 | ₩30,289 | -1.26% | 315 |
|---|
| 2025.12.22 | ₩30,902 | ₩31,012 | ₩30,684 | ₩30,942 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩30,542 | ₩30,622 | ₩29,782 | ₩30,555 | +0.04% | 9천 |
|---|
| 2025.12.18 | ₩30,169 | ₩30,355 | ₩30,169 | ₩30,349 | +0.60% | 2.6천 |
|---|
| 2025.12.17 | ₩30,529 | ₩30,782 | ₩29,715 | ₩30,155 | -1.22% | 2.1만 |
|---|
| 2025.12.16 | ₩30,128 | ₩30,555 | ₩29,448 | ₩30,151 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩30,264 | ₩30,555 | ₩30,264 | ₩30,555 | +0.96% | 641 |
|---|
| 2025.12.12 | ₩30,088 | ₩30,582 | ₩30,088 | ₩30,582 | +1.64% | 8.1천 |
|---|
| 2025.12.11 | ₩29,768 | ₩30,115 | ₩29,768 | ₩30,102 | +1.12% | 1.2천 |
|---|
| 2025.12.10 | ₩30,502 | ₩30,502 | ₩30,142 | ₩30,142 | -1.18% | 1.6천 |
|---|
| 2025.12.09 | ₩30,195 | ₩30,195 | ₩30,195 | ₩30,195 | 0.00% | 833 |
|---|
| 2025.12.08 | ₩29,728 | ₩30,022 | ₩29,707 | ₩29,808 | +0.27% | 2.5천 |
|---|
| 2025.12.05 | ₩30,502 | ₩30,502 | ₩29,715 | ₩29,728 | -2.54% | 6.7천 |
|---|
| 2025.12.04 | ₩30,022 | ₩30,195 | ₩29,621 | ₩30,102 | +0.27% | 4.2천 |
|---|
| 2025.12.03 | ₩29,835 | ₩30,249 | ₩29,822 | ₩30,209 | +1.25% | 2.1천 |
|---|
| 2025.12.02 | ₩29,497 | ₩29,515 | ₩29,475 | ₩29,515 | +0.06% | 655 |
|---|
| 2025.12.01 | ₩29,435 | ₩29,475 | ₩29,395 | ₩29,475 | +0.14% | 2천 |
|---|
| 2025.11.28 | ₩29,581 | ₩29,581 | ₩29,581 | ₩29,581 | 0.00% | 230 |
|---|
| 2025.11.26 | ₩30,115 | ₩30,329 | ₩29,888 | ₩30,275 | +0.53% | 2.8천 |
|---|
| 2025.11.25 | ₩30,355 | ₩30,393 | ₩30,179 | ₩30,249 | -0.35% | 2.1천 |
|---|
| 2025.11.24 | ₩30,008 | ₩30,409 | ₩30,008 | ₩30,409 | +1.33% | 4.5천 |
|---|
| 2025.11.21 | ₩29,915 | ₩29,955 | ₩29,768 | ₩29,834 | -0.27% | 3.4천 |
|---|
| 2025.11.20 | ₩29,913 | ₩29,955 | ₩29,823 | ₩29,955 | +0.14% | 2.9천 |
|---|
| 2025.11.19 | ₩29,768 | ₩29,768 | ₩29,768 | ₩29,768 | 0.00% | 131 |
|---|
| 2025.11.18 | ₩30,048 | ₩30,048 | ₩30,048 | ₩30,048 | 0.00% | 321 |
|---|
| 2025.11.17 | ₩30,015 | ₩30,048 | ₩29,395 | ₩30,048 | +0.11% | 2.3천 |
|---|
| 2025.11.14 | ₩29,722 | ₩29,742 | ₩29,722 | ₩29,742 | +0.06% | 424 |
|---|
| 2025.11.13 | ₩29,708 | ₩29,708 | ₩29,355 | ₩29,525 | -0.62% | 7.8천 |
|---|
| 2025.11.12 | ₩29,702 | ₩29,768 | ₩29,702 | ₩29,768 | +0.22% | 2.1천 |
|---|
| 2025.11.11 | ₩29,352 | ₩29,501 | ₩29,352 | ₩29,501 | +0.51% | 636 |
|---|
| 2025.11.10 | ₩29,426 | ₩29,555 | ₩29,355 | ₩29,355 | -0.24% | 476 |
|---|
| 2025.11.07 | ₩29,755 | ₩29,755 | ₩29,308 | ₩29,324 | -1.45% | 4.9천 |
|---|
| 2025.11.06 | ₩29,288 | ₩29,555 | ₩28,954 | ₩29,555 | +0.91% | 5.7천 |
|---|
| 2025.11.05 | ₩29,448 | ₩29,508 | ₩29,448 | ₩29,508 | +0.20% | 1.4천 |
|---|
| 2025.11.04 | ₩29,398 | ₩29,715 | ₩29,381 | ₩29,381 | -0.06% | 2.1천 |
|---|
| 2025.11.03 | ₩29,715 | ₩29,715 | ₩29,715 | ₩29,715 | 0.00% | 147 |
|---|
| 2025.10.31 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 970 |
|---|
| 2025.10.30 | ₩29,768 | ₩29,768 | ₩29,768 | ₩29,768 | 0.00% | 560 |
|---|
| 2025.10.29 | ₩29,621 | ₩29,621 | ₩29,595 | ₩29,595 | -0.09% | 935 |
|---|
| 2025.10.28 | ₩29,488 | ₩29,555 | ₩29,488 | ₩29,555 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩29,501 | ₩29,728 | ₩29,435 | ₩29,488 | -0.05% | 5.5천 |
|---|
| 2025.10.24 | ₩29,888 | ₩29,946 | ₩29,782 | ₩29,782 | -0.36% | 1.8천 |
|---|
| 2025.10.23 | ₩29,952 | ₩29,952 | ₩29,688 | ₩29,688 | -0.88% | 702 |
|---|
| 2025.10.22 | ₩30,158 | ₩30,335 | ₩29,768 | ₩30,267 | +0.36% | 2천 |
|---|
| 2025.10.21 | ₩29,715 | ₩29,715 | ₩29,715 | ₩29,715 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,475 | ₩30,262 | ₩29,475 | ₩29,715 | +0.81% | 5.2천 |
|---|
| 2025.10.17 | ₩30,022 | ₩30,422 | ₩29,909 | ₩29,909 | -0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩30,035 | ₩30,407 | ₩29,902 | ₩29,902 | -0.44% | 1.6천 |
|---|
| 2025.10.15 | ₩30,212 | ₩30,876 | ₩29,915 | ₩30,222 | +0.03% | 831 |
|---|
| 2025.10.14 | ₩29,635 | ₩30,348 | ₩29,635 | ₩30,348 | +2.41% | 1.4천 |
|---|
| 2025.10.13 | ₩30,275 | ₩30,275 | ₩29,968 | ₩30,035 | -0.79% | 857 |
|---|
| 2025.10.10 | ₩30,035 | ₩30,035 | ₩30,035 | ₩30,035 | 0.00% | 0 |
|---|
