시장 데이터를 불러오는 중
TPG Mortgage Investment Trust, Inc. 8.00% Series B Cumulative Redeemable Preferred Stock · MITT-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,402 | ₩24,509 | ₩24,107 | ₩24,241 | -0.66% | 8.5천 |
| 2026.10.08 | ₩24,656 | ₩24,656 | ₩23,879 | ₩24,228 | -1.74% | 2.3만 |
| 2026.10.07 | ₩24,924 | ₩25,011 | ₩24,281 | ₩24,536 | -1.56% | 1.2만 |
| 2026.10.06 | ₩25,025 | ₩25,045 | ₩24,509 | ₩24,563 | -1.85% | 1.7만 |
| 2026.10.05 | ₩24,924 | ₩25,025 | ₩24,563 | ₩24,857 | -0.27% | 9.2천 |
| 2026.10.02 | ₩24,790 | ₩24,938 | ₩24,563 | ₩24,563 | -0.92% | 1.5만 |
| 2026.10.01 | ₩24,723 | ₩25,460 | ₩24,656 | ₩24,737 | +0.05% | 1.7만 |
| 2026.09.30 | ₩25,032 | ₩25,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,469 |
| ₩24,723 |
| -1.23% |
| 3.5만 |
| 2026.09.29 | ₩25,661 | ₩25,661 | ₩24,643 | ₩24,924 | -2.87% | 1.1만 |
|---|
| 2026.09.28 | ₩25,916 | ₩25,916 | ₩25,142 | ₩25,581 | -1.29% | 3.8천 |
|---|
| 2026.09.25 | ₩25,479 | ₩25,862 | ₩25,393 | ₩25,849 | +1.45% | 6.7천 |
|---|
| 2026.09.24 | ₩26,345 | ₩26,345 | ₩25,594 | ₩25,782 | -2.14% | 1.1만 |
|---|
| 2026.09.23 | ₩26,532 | ₩26,532 | ₩26,345 | ₩26,345 | -0.71% | 1.4천 |
|---|
| 2026.09.22 | ₩26,733 | ₩26,733 | ₩26,425 | ₩26,532 | -0.75% | 2.2천 |
|---|
| 2026.09.21 | ₩26,787 | ₩27,176 | ₩26,392 | ₩26,425 | -1.35% | 9천 |
|---|
| 2026.09.18 | ₩26,979 | ₩27,156 | ₩26,760 | ₩26,760 | -0.81% | 7.5천 |
|---|
| 2026.09.17 | ₩26,921 | ₩27,377 | ₩26,573 | ₩26,767 | -0.57% | 1.4만 |
|---|
| 2026.09.16 | ₩26,921 | ₩27,484 | ₩26,539 | ₩26,539 | -1.42% | 1.2만 |
|---|
| 2026.09.15 | ₩26,901 | ₩26,934 | ₩26,787 | ₩26,867 | -0.12% | 5.5천 |
|---|
| 2026.09.14 | ₩26,733 | ₩27,142 | ₩26,733 | ₩26,867 | +0.50% | 2.7천 |
|---|
| 2026.09.11 | ₩27,638 | ₩27,638 | ₩26,854 | ₩26,854 | -2.84% | 1.1만 |
|---|
| 2026.09.10 | ₩27,397 | ₩27,645 | ₩27,010 | ₩27,095 | -1.10% | 1.8만 |
|---|
| 2026.09.09 | ₩27,462 | ₩27,470 | ₩27,336 | ₩27,470 | +0.03% | 5.4천 |
|---|
| 2026.09.08 | ₩27,470 | ₩28,362 | ₩27,316 | ₩27,363 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩27,604 | ₩27,604 | ₩27,310 | ₩27,531 | -0.27% | 3.5천 |
|---|
| 2026.09.03 | ₩27,846 | ₩27,906 | ₩27,604 | ₩27,604 | -0.87% | 2.6천 |
|---|
| 2026.09.02 | ₩28,140 | ₩28,234 | ₩27,551 | ₩28,087 | -0.19% | 4.8천 |
|---|
| 2026.09.01 | ₩27,893 | ₩29,253 | ₩27,893 | ₩28,221 | +1.18% | 1.7만 |
|---|
| 2026.08.31 | ₩28,221 | ₩28,415 | ₩28,127 | ₩28,207 | -0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩28,355 | ₩28,690 | ₩28,288 | ₩28,650 | +1.04% | 7.8천 |
|---|
| 2026.08.27 | ₩28,366 | ₩28,366 | ₩28,308 | ₩28,355 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩28,060 | ₩28,221 | ₩28,029 | ₩28,181 | +0.43% | 4.6천 |
|---|
| 2026.08.25 | ₩28,127 | ₩28,127 | ₩28,044 | ₩28,044 | -0.29% | 2.7천 |
|---|
| 2026.08.24 | ₩27,966 | ₩28,194 | ₩27,966 | ₩28,127 | +0.57% | 3.4천 |
|---|
| 2026.08.21 | ₩27,872 | ₩28,248 | ₩27,832 | ₩28,140 | +0.96% | 6천 |
|---|
| 2026.08.20 | ₩28,060 | ₩28,207 | ₩28,047 | ₩28,047 | -0.05% | 1만 |
|---|
| 2026.08.19 | ₩27,779 | ₩28,140 | ₩27,779 | ₩28,079 | +1.08% | 1.6만 |
|---|
| 2026.08.18 | ₩27,618 | ₩27,779 | ₩27,618 | ₩27,765 | +0.53% | 9.2천 |
|---|
| 2026.08.17 | ₩27,470 | ₩27,618 | ₩27,470 | ₩27,564 | +0.34% | 1.5만 |
|---|
| 2026.08.14 | ₩27,457 | ₩27,564 | ₩27,352 | ₩27,454 | -0.01% | 1.6만 |
|---|
| 2026.08.13 | ₩27,698 | ₩27,698 | ₩27,336 | ₩27,551 | -0.53% | 2.3천 |
|---|
| 2026.08.12 | ₩27,457 | ₩27,604 | ₩27,457 | ₩27,551 | +0.34% | 6.3천 |
|---|
| 2026.08.11 | ₩27,424 | ₩27,578 | ₩27,377 | ₩27,470 | +0.17% | 1.2만 |
|---|
| 2026.08.10 | ₩27,350 | ₩27,457 | ₩27,292 | ₩27,377 | +0.10% | 6.5천 |
|---|
| 2026.08.07 | ₩27,336 | ₩27,558 | ₩27,336 | ₩27,470 | +0.49% | 6.9천 |
|---|
| 2026.08.06 | ₩27,470 | ₩27,537 | ₩27,283 | ₩27,343 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩27,296 | ₩27,403 | ₩27,243 | ₩27,374 | +0.28% | 6.2천 |
|---|
| 2026.08.04 | ₩27,578 | ₩27,578 | ₩27,417 | ₩27,457 | -0.44% | 7.1천 |
|---|
| 2026.08.03 | ₩27,470 | ₩27,484 | ₩27,283 | ₩27,283 | -0.68% | 1.5만 |
|---|
| 2026.07.31 | ₩26,800 | ₩27,430 | ₩26,800 | ₩27,283 | +1.80% | 2.1천 |
|---|
| 2026.07.30 | ₩27,551 | ₩27,591 | ₩27,307 | ₩27,310 | -0.88% | 2.7천 |
|---|
| 2026.07.29 | ₩27,698 | ₩27,725 | ₩27,109 | ₩27,310 | -1.40% | 1.4만 |
|---|
| 2026.07.28 | ₩27,417 | ₩27,712 | ₩27,417 | ₩27,578 | +0.59% | 1.1만 |
|---|
| 2026.07.27 | ₩27,504 | ₩27,712 | ₩27,403 | ₩27,491 | -0.05% | 3.3만 |
|---|
| 2026.07.24 | ₩27,846 | ₩27,846 | ₩27,417 | ₩27,551 | -1.06% | 6.5천 |
|---|
| 2026.07.23 | ₩28,006 | ₩28,006 | ₩27,591 | ₩27,638 | -1.32% | 1.4만 |
|---|
| 2026.07.22 | ₩27,638 | ₩28,140 | ₩27,484 | ₩27,805 | +0.61% | 1.7만 |
|---|
| 2026.07.21 | ₩27,571 | ₩27,738 | ₩27,571 | ₩27,591 | +0.07% | 2.2천 |
|---|
| 2026.07.20 | ₩27,604 | ₩27,738 | ₩27,403 | ₩27,524 | -0.29% | 2.8만 |
|---|
| 2026.07.17 | ₩27,604 | ₩27,800 | ₩27,604 | ₩27,678 | +0.27% | 2.2만 |
|---|
| 2026.07.16 | ₩27,698 | ₩27,698 | ₩27,586 | ₩27,586 | -0.41% | 3.4천 |
|---|
| 2026.07.15 | ₩27,435 | ₩27,859 | ₩26,841 | ₩27,517 | +0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩27,725 | ₩27,725 | ₩27,377 | ₩27,470 | -0.92% | 6.3천 |
|---|
| 2026.07.13 | ₩27,712 | ₩27,819 | ₩27,564 | ₩27,564 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩27,738 | ₩27,904 | ₩27,706 | ₩27,779 | +0.14% | 4.2천 |
|---|
| 2026.07.09 | ₩27,792 | ₩27,939 | ₩27,645 | ₩27,692 | -0.36% | 1.6천 |
|---|
| 2026.07.08 | ₩28,073 | ₩28,088 | ₩27,243 | ₩28,088 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩28,181 | ₩28,429 | ₩27,872 | ₩27,939 | -0.86% | 9.1천 |
|---|
| 2026.07.06 | ₩28,583 | ₩28,583 | ₩28,328 | ₩28,384 | -0.69% | 1.9천 |
|---|
| 2026.07.02 | ₩28,738 | ₩29,119 | ₩28,167 | ₩28,288 | -1.57% | 7.4천 |
|---|
| 2026.07.01 | ₩28,481 | ₩28,764 | ₩28,140 | ₩28,154 | -1.15% | 1.5만 |
|---|
| 2026.06.30 | ₩28,408 | ₩29,105 | ₩28,408 | ₩28,670 | +0.92% | 8.9천 |
|---|
| 2026.06.29 | ₩28,248 | ₩28,408 | ₩28,140 | ₩28,408 | +0.57% | 3천 |
|---|
| 2026.06.26 | ₩27,457 | ₩28,402 | ₩27,457 | ₩28,328 | +3.17% | 4천 |
|---|
| 2026.06.25 | ₩28,676 | ₩28,720 | ₩27,872 | ₩27,906 | -2.69% | 1.2만 |
|---|
| 2026.06.24 | ₩28,864 | ₩28,864 | ₩28,609 | ₩28,609 | -0.88% | 5.7천 |
|---|
| 2026.06.23 | ₩28,864 | ₩29,105 | ₩28,811 | ₩28,864 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩28,810 | ₩28,810 | ₩28,609 | ₩28,609 | -0.70% | 6.5천 |
|---|
| 2026.06.18 | ₩29,065 | ₩29,119 | ₩28,623 | ₩28,877 | -0.65% | 1.6만 |
|---|
| 2026.06.17 | ₩28,944 | ₩29,065 | ₩28,422 | ₩28,998 | +0.19% | 1.5만 |
|---|
| 2026.06.16 | ₩28,140 | ₩28,542 | ₩28,140 | ₩28,542 | +1.43% | 940 |
|---|
| 2026.06.15 | ₩28,824 | ₩28,891 | ₩27,980 | ₩28,262 | -1.95% | 2만 |
|---|
| 2026.06.12 | ₩28,931 | ₩28,931 | ₩28,703 | ₩28,810 | -0.42% | 609 |
|---|
| 2026.06.11 | ₩28,871 | ₩29,078 | ₩28,764 | ₩28,851 | -0.07% | 3천 |
|---|
| 2026.06.10 | ₩29,078 | ₩29,320 | ₩28,810 | ₩28,871 | -0.71% | 2.8천 |
|---|
| 2026.06.09 | ₩28,713 | ₩29,065 | ₩28,713 | ₩28,883 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩28,663 | ₩29,092 | ₩28,663 | ₩29,092 | +1.50% | 4.1천 |
|---|
| 2026.06.05 | ₩28,944 | ₩29,078 | ₩28,556 | ₩28,743 | -0.69% | 1.2만 |
|---|
| 2026.06.04 | ₩29,078 | ₩29,199 | ₩28,944 | ₩29,038 | -0.14% | 3천 |
|---|
| 2026.06.03 | ₩29,400 | ₩29,440 | ₩28,944 | ₩28,998 | -1.37% | 5.1천 |
|---|
| 2026.06.02 | ₩29,480 | ₩29,480 | ₩29,245 | ₩29,360 | -0.41% | 6천 |
|---|
| 2026.06.01 | ₩29,360 | ₩29,373 | ₩29,306 | ₩29,346 | -0.05% | 1천 |
|---|
| 2026.05.29 | ₩29,815 | ₩29,815 | ₩29,212 | ₩29,212 | -2.02% | 4.1천 |
|---|
| 2026.05.28 | ₩30,378 | ₩30,378 | ₩30,097 | ₩30,354 | -0.08% | 7.8천 |
|---|
| 2026.05.27 | ₩30,499 | ₩30,499 | ₩29,815 | ₩30,378 | -0.40% | 2.8천 |
|---|
| 2026.05.26 | ₩30,204 | ₩30,405 | ₩30,097 | ₩30,378 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩30,539 | ₩30,579 | ₩30,217 | ₩30,412 | -0.42% | 8천 |
|---|
| 2026.05.21 | ₩30,512 | ₩30,539 | ₩30,298 | ₩30,539 | +0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩30,150 | ₩30,653 | ₩30,150 | ₩30,506 | +1.18% | 3.7천 |
|---|
| 2026.05.19 | ₩30,308 | ₩30,308 | ₩30,244 | ₩30,244 | -0.21% | 634 |
|---|
| 2026.05.18 | ₩30,338 | ₩30,338 | ₩30,151 | ₩30,278 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩30,552 | ₩30,552 | ₩30,164 | ₩30,351 | -0.66% | 1.3천 |
|---|
| 2026.05.14 | ₩30,499 | ₩30,586 | ₩30,365 | ₩30,586 | +0.29% | 3.4천 |
|---|
| 2026.05.13 | ₩30,258 | ₩30,465 | ₩30,258 | ₩30,465 | +0.69% | 819 |
|---|
| 2026.05.12 | ₩30,392 | ₩30,506 | ₩30,387 | ₩30,506 | +0.37% | 4.3천 |
|---|
| 2026.05.11 | ₩30,311 | ₩30,479 | ₩30,284 | ₩30,445 | +0.44% | 2.7천 |
|---|
| 2026.05.08 | ₩30,418 | ₩30,660 | ₩30,151 | ₩30,539 | +0.40% | 1만 |
|---|
| 2026.05.07 | ₩30,138 | ₩30,418 | ₩30,137 | ₩30,176 | +0.13% | 3.9천 |
|---|
| 2026.05.06 | ₩30,137 | ₩30,398 | ₩30,137 | ₩30,365 | +0.76% | 7.9천 |
|---|
| 2026.05.05 | ₩30,472 | ₩30,686 | ₩30,472 | ₩30,686 | +0.70% | 1.7천 |
|---|
| 2026.05.04 | ₩30,083 | ₩30,472 | ₩29,996 | ₩30,459 | +1.25% | 1.9천 |
|---|
| 2026.05.01 | ₩30,150 | ₩30,485 | ₩30,150 | ₩30,432 | +0.93% | 1.1만 |
|---|
| 2026.04.30 | ₩29,836 | ₩30,217 | ₩29,836 | ₩30,150 | +1.06% | 2.7천 |
|---|
| 2026.04.29 | ₩29,655 | ₩30,010 | ₩29,655 | ₩29,923 | +0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩29,494 | ₩30,016 | ₩29,494 | ₩29,655 | +0.55% | 2천 |
|---|
| 2026.04.27 | ₩29,525 | ₩30,271 | ₩29,525 | ₩30,217 | +2.35% | 7.5천 |
|---|
| 2026.04.24 | ₩29,936 | ₩29,936 | ₩29,480 | ₩29,936 | 0.00% | 4.7천 |
|---|
| 2026.04.23 | ₩29,601 | ₩29,949 | ₩29,601 | ₩29,949 | +1.18% | 670 |
|---|
| 2026.04.22 | ₩28,944 | ₩29,775 | ₩28,944 | ₩29,748 | +2.78% | 3.1천 |
|---|
| 2026.04.21 | ₩29,212 | ₩29,480 | ₩29,038 | ₩29,480 | +0.92% | 1.1만 |
|---|
| 2026.04.20 | ₩28,985 | ₩29,346 | ₩28,985 | ₩29,239 | +0.88% | 2.2천 |
|---|
| 2026.04.17 | ₩29,078 | ₩29,427 | ₩29,038 | ₩29,266 | +0.65% | 3.7천 |
|---|
| 2026.04.16 | ₩29,212 | ₩29,212 | ₩29,105 | ₩29,125 | -0.30% | 2.7천 |
|---|
| 2026.04.15 | ₩28,944 | ₩29,132 | ₩28,877 | ₩29,119 | +0.60% | 8.5천 |
|---|
| 2026.04.14 | ₩28,764 | ₩29,695 | ₩28,764 | ₩29,105 | +1.19% | 9.4천 |
|---|
| 2026.04.13 | ₩28,944 | ₩28,944 | ₩28,261 | ₩28,837 | -0.37% | 4.7천 |
|---|
| 2026.04.10 | ₩28,341 | ₩29,467 | ₩27,984 | ₩28,985 | +2.27% | 7.4천 |
|---|
| 2026.04.09 | ₩27,872 | ₩28,395 | ₩27,578 | ₩28,341 | +1.68% | 1만 |
|---|
| 2026.04.08 | ₩28,140 | ₩28,140 | ₩27,196 | ₩27,725 | -1.48% | 0 |
|---|
| 2026.04.07 | ₩26,867 | ₩27,283 | ₩26,867 | ₩27,283 | +1.55% | 4.5천 |
|---|
| 2026.04.06 | ₩26,908 | ₩27,296 | ₩26,841 | ₩27,095 | +0.70% | 1.5만 |
|---|
| 2026.04.02 | ₩27,303 | ₩27,303 | ₩26,626 | ₩26,986 | -1.16% | 7.8천 |
|---|
| 2026.04.01 | ₩26,999 | ₩28,140 | ₩26,613 | ₩27,055 | +0.21% | 1.5만 |
|---|
| 2026.03.31 | ₩26,720 | ₩26,760 | ₩26,546 | ₩26,733 | +0.05% | 4.1천 |
|---|
| 2026.03.30 | ₩26,894 | ₩26,975 | ₩26,130 | ₩26,144 | -2.79% | 5.4천 |
|---|
| 2026.03.27 | ₩26,569 | ₩26,941 | ₩26,238 | ₩26,449 | -0.45% | 5.3천 |
|---|
| 2026.03.26 | ₩26,894 | ₩26,894 | ₩25,996 | ₩26,331 | -2.09% | 1.1만 |
|---|
| 2026.03.25 | ₩26,532 | ₩27,202 | ₩26,532 | ₩26,854 | +1.21% | 1만 |
|---|
| 2026.03.24 | ₩27,470 | ₩27,765 | ₩26,532 | ₩26,532 | -3.41% | 1.7만 |
|---|
| 2026.03.23 | ₩27,187 | ₩27,631 | ₩27,144 | ₩27,612 | +1.56% | 1.8만 |
|---|
| 2026.03.20 | ₩28,690 | ₩29,065 | ₩25,460 | ₩27,323 | -4.76% | 3.1만 |
|---|
| 2026.03.19 | ₩29,454 | ₩29,454 | ₩28,810 | ₩28,820 | -2.15% | 1.8만 |
|---|
| 2026.03.18 | ₩29,882 | ₩29,883 | ₩29,527 | ₩29,601 | -0.94% | 5.2천 |
|---|
| 2026.03.17 | ₩30,016 | ₩30,150 | ₩29,996 | ₩30,003 | -0.04% | 5.4천 |
|---|
| 2026.03.16 | ₩30,150 | ₩30,150 | ₩29,882 | ₩30,016 | -0.44% | 3.3천 |
|---|
| 2026.03.13 | ₩30,083 | ₩30,137 | ₩30,030 | ₩30,043 | -0.13% | 2천 |
|---|
| 2026.03.12 | ₩30,150 | ₩30,298 | ₩29,984 | ₩30,150 | 0.00% | 3.8천 |
|---|
| 2026.03.11 | ₩30,137 | ₩30,177 | ₩29,896 | ₩30,150 | +0.04% | 4.7천 |
|---|
| 2026.03.10 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 1 |
|---|
| 2026.03.09 | ₩30,244 | ₩30,244 | ₩29,882 | ₩30,191 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩30,250 | ₩30,250 | ₩30,250 | ₩30,250 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,250 | ₩30,250 | ₩30,250 | ₩30,250 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩30,083 | ₩30,217 | ₩29,949 | ₩30,204 | +0.40% | 1 |
|---|
| 2026.03.03 | ₩30,017 | ₩30,452 | ₩29,882 | ₩30,003 | -0.05% | 1 |
|---|
| 2026.03.02 | ₩30,593 | ₩30,901 | ₩30,030 | ₩30,030 | -1.84% | 1 |
|---|
| 2026.02.27 | ₩30,566 | ₩30,954 | ₩30,365 | ₩30,901 | +1.10% | 1 |
|---|
| 2026.02.26 | ₩30,974 | ₩31,209 | ₩30,794 | ₩31,040 | +0.21% | 5.4천 |
|---|
| 2026.02.25 | ₩31,196 | ₩31,196 | ₩30,713 | ₩31,129 | -0.21% | 1 |
|---|
| 2026.02.24 | ₩30,954 | ₩31,021 | ₩30,753 | ₩30,814 | -0.45% | 1 |
|---|
| 2026.02.23 | ₩30,673 | ₩31,276 | ₩30,673 | ₩30,914 | +0.79% | 1 |
|---|
| 2026.02.20 | ₩30,657 | ₩30,953 | ₩30,553 | ₩30,915 | +0.84% | 5.1천 |
|---|
| 2026.02.19 | ₩30,445 | ₩30,807 | ₩30,445 | ₩30,807 | +1.19% | 1.1만 |
|---|
| 2026.02.18 | ₩30,445 | ₩30,673 | ₩30,445 | ₩30,619 | +0.57% | 6.9천 |
|---|
| 2026.02.17 | ₩30,405 | ₩30,472 | ₩30,211 | ₩30,347 | -0.19% | 5.1천 |
|---|
| 2026.02.13 | ₩30,150 | ₩30,405 | ₩30,150 | ₩30,351 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩30,043 | ₩30,191 | ₩29,936 | ₩29,936 | -0.36% | 2.9천 |
|---|
| 2026.02.11 | ₩29,909 | ₩30,110 | ₩29,883 | ₩30,028 | +0.40% | 1.6천 |
|---|
| 2026.02.10 | ₩30,016 | ₩30,217 | ₩29,842 | ₩29,994 | -0.08% | 4.7천 |
|---|
| 2026.02.09 | ₩30,108 | ₩30,108 | ₩29,822 | ₩30,003 | -0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩30,144 | ₩30,472 | ₩29,882 | ₩30,150 | +0.02% | 3.4천 |
|---|
| 2026.02.05 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 818 |
|---|
| 2026.02.04 | ₩29,817 | ₩30,150 | ₩29,815 | ₩30,150 | +1.12% | 1.9천 |
|---|
| 2026.02.03 | ₩30,124 | ₩30,198 | ₩30,124 | ₩30,191 | +0.22% | 2.5천 |
|---|
| 2026.02.02 | ₩30,271 | ₩30,405 | ₩30,258 | ₩30,312 | +0.14% | 5.4천 |
|---|
| 2026.01.30 | ₩30,083 | ₩30,084 | ₩29,816 | ₩30,030 | -0.18% | 6.3천 |
|---|
| 2026.01.29 | ₩30,351 | ₩30,351 | ₩30,070 | ₩30,070 | -0.93% | 1.6천 |
|---|
| 2026.01.28 | ₩30,103 | ₩30,251 | ₩30,043 | ₩30,217 | +0.38% | 4.1천 |
|---|
| 2026.01.27 | ₩30,043 | ₩30,318 | ₩30,043 | ₩30,258 | +0.71% | 4.1천 |
|---|
| 2026.01.26 | ₩30,284 | ₩30,284 | ₩30,016 | ₩30,137 | -0.49% | 5.4천 |
|---|
| 2026.01.23 | ₩29,722 | ₩30,016 | ₩29,722 | ₩30,016 | +0.99% | 1.5천 |
|---|
| 2026.01.22 | ₩29,802 | ₩29,896 | ₩29,748 | ₩29,896 | +0.31% | 5.1천 |
|---|
| 2026.01.21 | ₩29,896 | ₩29,976 | ₩29,601 | ₩29,735 | -0.54% | 2만 |
|---|
| 2026.01.20 | ₩30,124 | ₩30,191 | ₩29,882 | ₩29,882 | -0.80% | 3.8천 |
|---|
| 2026.01.16 | ₩30,204 | ₩30,204 | ₩30,204 | ₩30,204 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,325 | ₩30,579 | ₩30,150 | ₩30,204 | -0.40% | 8.9천 |
|---|
| 2026.01.14 | ₩30,526 | ₩30,526 | ₩30,311 | ₩30,311 | -0.70% | 4.6천 |
|---|
| 2026.01.13 | ₩30,231 | ₩30,418 | ₩30,231 | ₩30,315 | +0.28% | 2.8천 |
|---|
| 2026.01.12 | ₩30,291 | ₩30,499 | ₩30,218 | ₩30,218 | -0.24% | 3천 |
|---|
| 2026.01.09 | ₩29,882 | ₩30,150 | ₩29,882 | ₩30,150 | +0.90% | 3천 |
|---|
| 2026.01.08 | ₩29,883 | ₩29,976 | ₩29,882 | ₩29,976 | +0.31% | 2.1천 |
|---|
| 2026.01.07 | ₩30,083 | ₩30,150 | ₩29,655 | ₩29,963 | -0.40% | 8.5천 |
|---|
| 2026.01.06 | ₩29,601 | ₩29,872 | ₩29,601 | ₩29,872 | +0.92% | 2.9천 |
|---|
| 2026.01.05 | ₩30,150 | ₩30,150 | ₩29,641 | ₩29,682 | -1.55% | 1.7만 |
|---|
| 2026.01.02 | ₩29,829 | ₩30,083 | ₩29,480 | ₩30,083 | +0.85% | 6.6천 |
|---|
| 2025.12.31 | ₩29,874 | ₩29,882 | ₩29,816 | ₩29,829 | -0.15% | 5천 |
|---|
| 2025.12.30 | ₩29,878 | ₩29,936 | ₩29,689 | ₩29,936 | +0.19% | 2천 |
|---|
| 2025.12.29 | ₩29,882 | ₩29,882 | ₩29,681 | ₩29,775 | -0.36% | 1.6천 |
|---|
| 2025.12.26 | ₩29,541 | ₩29,707 | ₩29,413 | ₩29,480 | -0.20% | 1만 |
|---|
| 2025.12.24 | ₩29,882 | ₩29,882 | ₩29,582 | ₩29,665 | -0.73% | 3.9천 |
|---|
| 2025.12.23 | ₩29,882 | ₩29,882 | ₩29,623 | ₩29,623 | -0.87% | 1천 |
|---|
| 2025.12.22 | ₩29,735 | ₩29,882 | ₩29,542 | ₩29,882 | +0.50% | 8천 |
|---|
| 2025.12.19 | ₩29,510 | ₩29,735 | ₩29,400 | ₩29,735 | +0.76% | 2.2천 |
|---|
| 2025.12.18 | ₩29,486 | ₩29,614 | ₩29,486 | ₩29,547 | +0.21% | 2.1천 |
|---|
| 2025.12.17 | ₩29,722 | ₩29,722 | ₩29,241 | ₩29,367 | -1.19% | 9.6천 |
|---|
| 2025.12.16 | ₩29,440 | ₩29,708 | ₩29,440 | ₩29,596 | +0.53% | 2.2천 |
|---|
| 2025.12.15 | ₩29,454 | ₩29,628 | ₩29,239 | ₩29,373 | -0.27% | 5.2천 |
|---|
| 2025.12.12 | ₩29,260 | ₩29,450 | ₩29,239 | ₩29,354 | +0.32% | 4.5천 |
|---|
| 2025.12.11 | ₩29,268 | ₩29,393 | ₩29,268 | ₩29,393 | +0.43% | 644 |
|---|
| 2025.12.10 | ₩29,440 | ₩29,480 | ₩29,145 | ₩29,340 | -0.34% | 5천 |
|---|
| 2025.12.09 | ₩29,340 | ₩29,346 | ₩29,212 | ₩29,212 | -0.43% | 1천 |
|---|
| 2025.12.08 | ₩29,250 | ₩29,250 | ₩29,159 | ₩29,186 | -0.22% | 537 |
|---|
| 2025.12.05 | ₩29,279 | ₩29,534 | ₩29,279 | ₩29,373 | +0.32% | 1.3만 |
|---|
| 2025.12.04 | ₩29,293 | ₩29,480 | ₩29,293 | ₩29,293 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩29,601 | ₩29,601 | ₩29,280 | ₩29,487 | -0.38% | 1.2만 |
|---|
| 2025.12.02 | ₩29,212 | ₩29,601 | ₩29,212 | ₩29,534 | +1.10% | 6.1천 |
|---|
| 2025.12.01 | ₩28,922 | ₩29,320 | ₩28,922 | ₩29,186 | +0.91% | 4.5천 |
|---|
| 2025.11.28 | ₩29,078 | ₩29,561 | ₩29,078 | ₩29,460 | +1.31% | 2.5천 |
|---|
| 2025.11.26 | ₩29,628 | ₩29,748 | ₩29,614 | ₩29,748 | +0.41% | 4.8천 |
|---|
| 2025.11.25 | ₩29,554 | ₩29,748 | ₩29,360 | ₩29,748 | +0.66% | 3.6천 |
|---|
| 2025.11.24 | ₩29,346 | ₩29,748 | ₩29,346 | ₩29,494 | +0.50% | 6.8천 |
|---|
| 2025.11.21 | ₩29,272 | ₩29,748 | ₩29,199 | ₩29,480 | +0.71% | 5.1천 |
|---|
| 2025.11.20 | ₩29,547 | ₩29,735 | ₩29,400 | ₩29,400 | -0.50% | 5.8천 |
|---|
| 2025.11.19 | ₩29,374 | ₩29,547 | ₩29,373 | ₩29,547 | +0.59% | 5.3천 |
|---|
| 2025.11.18 | ₩29,346 | ₩29,534 | ₩29,146 | ₩29,373 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩29,279 | ₩29,521 | ₩29,192 | ₩29,360 | +0.27% | 3.3천 |
|---|
| 2025.11.14 | ₩28,891 | ₩29,480 | ₩28,891 | ₩29,286 | +1.37% | 5천 |
|---|
| 2025.11.13 | ₩29,333 | ₩29,427 | ₩29,293 | ₩29,347 | +0.05% | 6.1천 |
|---|
| 2025.11.12 | ₩29,312 | ₩29,400 | ₩29,078 | ₩29,333 | +0.07% | 4.2천 |
|---|
| 2025.11.11 | ₩29,245 | ₩29,528 | ₩29,054 | ₩29,054 | -0.65% | 3.1천 |
|---|
| 2025.11.10 | ₩28,810 | ₩29,112 | ₩28,810 | ₩29,105 | +1.02% | 2.2천 |
|---|
| 2025.11.07 | ₩28,797 | ₩28,810 | ₩28,650 | ₩28,810 | +0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩28,703 | ₩28,810 | ₩28,702 | ₩28,797 | +0.33% | 3.3천 |
|---|
| 2025.11.05 | ₩28,757 | ₩28,810 | ₩28,542 | ₩28,731 | -0.09% | 3.9천 |
|---|
| 2025.11.04 | ₩28,810 | ₩28,810 | ₩28,502 | ₩28,784 | -0.09% | 1.1만 |
|---|
| 2025.11.03 | ₩28,549 | ₩28,810 | ₩28,542 | ₩28,784 | +0.82% | 3.9천 |
|---|
| 2025.10.31 | ₩28,904 | ₩28,904 | ₩28,583 | ₩28,583 | -1.11% | 1만 |
|---|
| 2025.10.30 | ₩28,730 | ₩28,810 | ₩28,533 | ₩28,810 | +0.28% | 2.2천 |
|---|
| 2025.10.29 | ₩28,542 | ₩28,743 | ₩28,368 | ₩28,743 | +0.70% | 7천 |
|---|
| 2025.10.28 | ₩28,422 | ₩28,743 | ₩28,422 | ₩28,717 | +1.04% | 3.6천 |
|---|
| 2025.10.27 | ₩28,663 | ₩28,743 | ₩28,096 | ₩28,656 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩28,717 | ₩28,804 | ₩28,548 | ₩28,759 | +0.15% | 2천 |
|---|
| 2025.10.23 | ₩28,717 | ₩28,717 | ₩28,717 | ₩28,717 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩28,743 | ₩28,743 | ₩28,609 | ₩28,630 | -0.39% | 2.8천 |
|---|
| 2025.10.21 | ₩28,810 | ₩28,810 | ₩28,475 | ₩28,475 | -1.16% | 444 |
|---|
| 2025.10.20 | ₩28,582 | ₩28,714 | ₩28,475 | ₩28,495 | -0.30% | 1만 |
|---|
| 2025.10.17 | ₩28,475 | ₩28,789 | ₩28,475 | ₩28,475 | 0.00% | 2천 |
|---|
| 2025.10.16 | ₩28,966 | ₩28,966 | ₩28,194 | ₩28,569 | -1.37% | 1만 |
|---|
| 2025.10.15 | ₩28,877 | ₩29,105 | ₩28,435 | ₩28,958 | +0.28% | 9.2천 |
|---|
| 2025.10.14 | ₩28,810 | ₩29,145 | ₩28,676 | ₩28,810 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩29,011 | ₩29,547 | ₩28,597 | ₩28,597 | -1.43% | 2.6천 |
|---|
| 2025.10.10 | ₩28,985 | ₩28,985 | ₩28,489 | ₩28,554 | -1.49% | 1.8천 |
|---|
