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 | ₩24,309 | ₩24,416 | ₩24,016 | ₩24,149 | -0.66% | 8.5천 |
| 2026.10.08 | ₩24,563 | ₩24,563 | ₩23,789 | ₩24,136 | -1.74% | 2.3만 |
| 2026.10.07 | ₩24,830 | ₩24,917 | ₩24,189 | ₩24,443 | -1.56% | 1.2만 |
| 2026.10.06 | ₩24,930 | ₩24,950 | ₩24,416 | ₩24,469 | -1.85% | 1.7만 |
| 2026.10.05 | ₩24,830 | ₩24,930 | ₩24,469 | ₩24,763 | -0.27% | 9.2천 |
| 2026.10.02 | ₩24,696 | ₩24,843 | ₩24,469 | ₩24,469 | -0.92% | 1.5만 |
| 2026.10.01 | ₩24,630 | ₩25,364 | ₩24,563 | ₩24,643 | +0.05% | 1.7만 |
| 2026.09.30 | ₩24,937 | ₩24,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,376 |
| ₩24,630 |
| -1.23% |
| 3.5만 |
| 2026.09.29 | ₩25,564 | ₩25,564 | ₩24,550 | ₩24,830 | -2.87% | 1.1만 |
|---|
| 2026.09.28 | ₩25,818 | ₩25,818 | ₩25,047 | ₩25,484 | -1.29% | 3.8천 |
|---|
| 2026.09.25 | ₩25,382 | ₩25,764 | ₩25,297 | ₩25,751 | +1.45% | 6.7천 |
|---|
| 2026.09.24 | ₩26,245 | ₩26,245 | ₩25,497 | ₩25,684 | -2.14% | 1.1만 |
|---|
| 2026.09.23 | ₩26,432 | ₩26,432 | ₩26,245 | ₩26,245 | -0.71% | 1.4천 |
|---|
| 2026.09.22 | ₩26,632 | ₩26,632 | ₩26,325 | ₩26,432 | -0.75% | 2.2천 |
|---|
| 2026.09.21 | ₩26,685 | ₩27,073 | ₩26,292 | ₩26,325 | -1.35% | 9천 |
|---|
| 2026.09.18 | ₩26,877 | ₩27,053 | ₩26,659 | ₩26,659 | -0.81% | 7.5천 |
|---|
| 2026.09.17 | ₩26,819 | ₩27,273 | ₩26,472 | ₩26,665 | -0.57% | 1.4만 |
|---|
| 2026.09.16 | ₩26,819 | ₩27,380 | ₩26,438 | ₩26,438 | -1.42% | 1.2만 |
|---|
| 2026.09.15 | ₩26,799 | ₩26,832 | ₩26,685 | ₩26,766 | -0.12% | 5.5천 |
|---|
| 2026.09.14 | ₩26,632 | ₩27,039 | ₩26,632 | ₩26,766 | +0.50% | 2.7천 |
|---|
| 2026.09.11 | ₩27,533 | ₩27,533 | ₩26,752 | ₩26,752 | -2.84% | 1.1만 |
|---|
| 2026.09.10 | ₩27,293 | ₩27,540 | ₩26,908 | ₩26,992 | -1.10% | 1.8만 |
|---|
| 2026.09.09 | ₩27,358 | ₩27,366 | ₩27,233 | ₩27,366 | +0.03% | 5.4천 |
|---|
| 2026.09.08 | ₩27,366 | ₩28,254 | ₩27,213 | ₩27,259 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩27,500 | ₩27,500 | ₩27,206 | ₩27,426 | -0.27% | 3.5천 |
|---|
| 2026.09.03 | ₩27,740 | ₩27,800 | ₩27,500 | ₩27,500 | -0.87% | 2.6천 |
|---|
| 2026.09.02 | ₩28,034 | ₩28,127 | ₩27,446 | ₩27,980 | -0.19% | 4.8천 |
|---|
| 2026.09.01 | ₩27,787 | ₩29,142 | ₩27,787 | ₩28,114 | +1.18% | 1.7만 |
|---|
| 2026.08.31 | ₩28,114 | ₩28,307 | ₩28,020 | ₩28,100 | -0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩28,247 | ₩28,581 | ₩28,181 | ₩28,541 | +1.04% | 7.8천 |
|---|
| 2026.08.27 | ₩28,259 | ₩28,259 | ₩28,201 | ₩28,247 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩27,954 | ₩28,114 | ₩27,923 | ₩28,074 | +0.43% | 4.6천 |
|---|
| 2026.08.25 | ₩28,020 | ₩28,020 | ₩27,938 | ₩27,938 | -0.29% | 2.7천 |
|---|
| 2026.08.24 | ₩27,860 | ₩28,087 | ₩27,860 | ₩28,020 | +0.57% | 3.4천 |
|---|
| 2026.08.21 | ₩27,767 | ₩28,141 | ₩27,727 | ₩28,034 | +0.96% | 6천 |
|---|
| 2026.08.20 | ₩27,954 | ₩28,100 | ₩27,940 | ₩27,940 | -0.05% | 1만 |
|---|
| 2026.08.19 | ₩27,673 | ₩28,034 | ₩27,673 | ₩27,972 | +1.08% | 1.6만 |
|---|
| 2026.08.18 | ₩27,513 | ₩27,673 | ₩27,513 | ₩27,660 | +0.53% | 9.2천 |
|---|
| 2026.08.17 | ₩27,366 | ₩27,513 | ₩27,366 | ₩27,460 | +0.34% | 1.5만 |
|---|
| 2026.08.14 | ₩27,353 | ₩27,460 | ₩27,249 | ₩27,350 | -0.01% | 1.6만 |
|---|
| 2026.08.13 | ₩27,593 | ₩27,593 | ₩27,233 | ₩27,446 | -0.53% | 2.3천 |
|---|
| 2026.08.12 | ₩27,353 | ₩27,500 | ₩27,353 | ₩27,446 | +0.34% | 6.3천 |
|---|
| 2026.08.11 | ₩27,320 | ₩27,473 | ₩27,273 | ₩27,366 | +0.17% | 1.2만 |
|---|
| 2026.08.10 | ₩27,246 | ₩27,353 | ₩27,188 | ₩27,273 | +0.10% | 6.5천 |
|---|
| 2026.08.07 | ₩27,233 | ₩27,453 | ₩27,233 | ₩27,366 | +0.49% | 6.9천 |
|---|
| 2026.08.06 | ₩27,366 | ₩27,433 | ₩27,179 | ₩27,240 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩27,193 | ₩27,300 | ₩27,139 | ₩27,270 | +0.28% | 6.2천 |
|---|
| 2026.08.04 | ₩27,473 | ₩27,473 | ₩27,313 | ₩27,353 | -0.44% | 7.1천 |
|---|
| 2026.08.03 | ₩27,366 | ₩27,380 | ₩27,179 | ₩27,179 | -0.68% | 1.5만 |
|---|
| 2026.07.31 | ₩26,699 | ₩27,326 | ₩26,699 | ₩27,179 | +1.80% | 2.1천 |
|---|
| 2026.07.30 | ₩27,446 | ₩27,486 | ₩27,204 | ₩27,206 | -0.88% | 2.7천 |
|---|
| 2026.07.29 | ₩27,593 | ₩27,620 | ₩27,006 | ₩27,206 | -1.40% | 1.4만 |
|---|
| 2026.07.28 | ₩27,313 | ₩27,607 | ₩27,313 | ₩27,473 | +0.59% | 1.1만 |
|---|
| 2026.07.27 | ₩27,400 | ₩27,607 | ₩27,300 | ₩27,386 | -0.05% | 3.3만 |
|---|
| 2026.07.24 | ₩27,740 | ₩27,740 | ₩27,313 | ₩27,446 | -1.06% | 6.5천 |
|---|
| 2026.07.23 | ₩27,900 | ₩27,900 | ₩27,486 | ₩27,533 | -1.32% | 1.4만 |
|---|
| 2026.07.22 | ₩27,533 | ₩28,034 | ₩27,380 | ₩27,700 | +0.61% | 1.7만 |
|---|
| 2026.07.21 | ₩27,466 | ₩27,633 | ₩27,466 | ₩27,486 | +0.07% | 2.2천 |
|---|
| 2026.07.20 | ₩27,500 | ₩27,633 | ₩27,300 | ₩27,420 | -0.29% | 2.8만 |
|---|
| 2026.07.17 | ₩27,500 | ₩27,694 | ₩27,500 | ₩27,573 | +0.27% | 2.2만 |
|---|
| 2026.07.16 | ₩27,593 | ₩27,593 | ₩27,481 | ₩27,481 | -0.41% | 3.4천 |
|---|
| 2026.07.15 | ₩27,331 | ₩27,753 | ₩26,739 | ₩27,413 | +0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩27,620 | ₩27,620 | ₩27,273 | ₩27,366 | -0.92% | 6.3천 |
|---|
| 2026.07.13 | ₩27,607 | ₩27,713 | ₩27,460 | ₩27,460 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩27,633 | ₩27,798 | ₩27,601 | ₩27,673 | +0.14% | 4.2천 |
|---|
| 2026.07.09 | ₩27,687 | ₩27,833 | ₩27,540 | ₩27,587 | -0.36% | 1.6천 |
|---|
| 2026.07.08 | ₩27,967 | ₩27,982 | ₩27,139 | ₩27,982 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩28,074 | ₩28,321 | ₩27,767 | ₩27,833 | -0.86% | 9.1천 |
|---|
| 2026.07.06 | ₩28,474 | ₩28,474 | ₩28,221 | ₩28,276 | -0.69% | 1.9천 |
|---|
| 2026.07.02 | ₩28,629 | ₩29,008 | ₩28,060 | ₩28,180 | -1.57% | 7.4천 |
|---|
| 2026.07.01 | ₩28,373 | ₩28,654 | ₩28,034 | ₩28,047 | -1.15% | 1.5만 |
|---|
| 2026.06.30 | ₩28,301 | ₩28,995 | ₩28,301 | ₩28,561 | +0.92% | 8.9천 |
|---|
| 2026.06.29 | ₩28,141 | ₩28,301 | ₩28,034 | ₩28,301 | +0.57% | 3천 |
|---|
| 2026.06.26 | ₩27,353 | ₩28,294 | ₩27,353 | ₩28,221 | +3.17% | 4천 |
|---|
| 2026.06.25 | ₩28,568 | ₩28,611 | ₩27,767 | ₩27,800 | -2.69% | 1.2만 |
|---|
| 2026.06.24 | ₩28,755 | ₩28,755 | ₩28,501 | ₩28,501 | -0.88% | 5.7천 |
|---|
| 2026.06.23 | ₩28,755 | ₩28,995 | ₩28,701 | ₩28,755 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩28,701 | ₩28,701 | ₩28,501 | ₩28,501 | -0.70% | 6.5천 |
|---|
| 2026.06.18 | ₩28,955 | ₩29,008 | ₩28,514 | ₩28,768 | -0.65% | 1.6만 |
|---|
| 2026.06.17 | ₩28,835 | ₩28,955 | ₩28,314 | ₩28,888 | +0.19% | 1.5만 |
|---|
| 2026.06.16 | ₩28,034 | ₩28,434 | ₩28,034 | ₩28,434 | +1.43% | 940 |
|---|
| 2026.06.15 | ₩28,715 | ₩28,781 | ₩27,874 | ₩28,155 | -1.95% | 2만 |
|---|
| 2026.06.12 | ₩28,821 | ₩28,821 | ₩28,595 | ₩28,701 | -0.42% | 609 |
|---|
| 2026.06.11 | ₩28,761 | ₩28,968 | ₩28,654 | ₩28,741 | -0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,968 | ₩29,208 | ₩28,701 | ₩28,761 | -0.71% | 2.8천 |
|---|
| 2026.06.09 | ₩28,604 | ₩28,955 | ₩28,604 | ₩28,773 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩28,554 | ₩28,982 | ₩28,554 | ₩28,982 | +1.50% | 4.1천 |
|---|
| 2026.06.05 | ₩28,835 | ₩28,968 | ₩28,448 | ₩28,634 | -0.69% | 1.2만 |
|---|
| 2026.06.04 | ₩28,968 | ₩29,088 | ₩28,835 | ₩28,928 | -0.14% | 3천 |
|---|
| 2026.06.03 | ₩29,288 | ₩29,329 | ₩28,835 | ₩28,888 | -1.37% | 5.1천 |
|---|
| 2026.06.02 | ₩29,369 | ₩29,369 | ₩29,134 | ₩29,249 | -0.41% | 6천 |
|---|
| 2026.06.01 | ₩29,249 | ₩29,262 | ₩29,195 | ₩29,235 | -0.05% | 1천 |
|---|
| 2026.05.29 | ₩29,702 | ₩29,702 | ₩29,102 | ₩29,102 | -2.02% | 4.1천 |
|---|
| 2026.05.28 | ₩30,263 | ₩30,263 | ₩29,983 | ₩30,239 | -0.08% | 7.8천 |
|---|
| 2026.05.27 | ₩30,383 | ₩30,383 | ₩29,702 | ₩30,263 | -0.40% | 2.8천 |
|---|
| 2026.05.26 | ₩30,090 | ₩30,290 | ₩29,983 | ₩30,263 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩30,423 | ₩30,463 | ₩30,103 | ₩30,296 | -0.42% | 8천 |
|---|
| 2026.05.21 | ₩30,397 | ₩30,423 | ₩30,183 | ₩30,423 | +0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩30,036 | ₩30,537 | ₩30,036 | ₩30,390 | +1.18% | 3.7천 |
|---|
| 2026.05.19 | ₩30,194 | ₩30,194 | ₩30,130 | ₩30,130 | -0.21% | 634 |
|---|
| 2026.05.18 | ₩30,223 | ₩30,223 | ₩30,036 | ₩30,163 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩30,437 | ₩30,437 | ₩30,049 | ₩30,236 | -0.66% | 1.3천 |
|---|
| 2026.05.14 | ₩30,383 | ₩30,470 | ₩30,250 | ₩30,470 | +0.29% | 3.4천 |
|---|
| 2026.05.13 | ₩30,143 | ₩30,350 | ₩30,143 | ₩30,350 | +0.69% | 819 |
|---|
| 2026.05.12 | ₩30,276 | ₩30,390 | ₩30,271 | ₩30,390 | +0.37% | 4.3천 |
|---|
| 2026.05.11 | ₩30,196 | ₩30,363 | ₩30,170 | ₩30,330 | +0.44% | 2.7천 |
|---|
| 2026.05.08 | ₩30,303 | ₩30,543 | ₩30,036 | ₩30,423 | +0.40% | 1만 |
|---|
| 2026.05.07 | ₩30,024 | ₩30,303 | ₩30,023 | ₩30,062 | +0.13% | 3.9천 |
|---|
| 2026.05.06 | ₩30,023 | ₩30,283 | ₩30,023 | ₩30,250 | +0.76% | 7.9천 |
|---|
| 2026.05.05 | ₩30,357 | ₩30,570 | ₩30,357 | ₩30,570 | +0.70% | 1.7천 |
|---|
| 2026.05.04 | ₩29,969 | ₩30,357 | ₩29,883 | ₩30,343 | +1.25% | 1.9천 |
|---|
| 2026.05.01 | ₩30,036 | ₩30,370 | ₩30,036 | ₩30,316 | +0.93% | 1.1만 |
|---|
| 2026.04.30 | ₩29,722 | ₩30,103 | ₩29,722 | ₩30,036 | +1.06% | 2.7천 |
|---|
| 2026.04.29 | ₩29,542 | ₩29,896 | ₩29,542 | ₩29,809 | +0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩29,382 | ₩29,903 | ₩29,382 | ₩29,542 | +0.55% | 2천 |
|---|
| 2026.04.27 | ₩29,413 | ₩30,156 | ₩29,413 | ₩30,103 | +2.35% | 7.5천 |
|---|
| 2026.04.24 | ₩29,823 | ₩29,823 | ₩29,369 | ₩29,823 | 0.00% | 4.7천 |
|---|
| 2026.04.23 | ₩29,489 | ₩29,836 | ₩29,489 | ₩29,836 | +1.18% | 670 |
|---|
| 2026.04.22 | ₩28,835 | ₩29,662 | ₩28,835 | ₩29,636 | +2.78% | 3.1천 |
|---|
| 2026.04.21 | ₩29,102 | ₩29,369 | ₩28,928 | ₩29,369 | +0.92% | 1.1만 |
|---|
| 2026.04.20 | ₩28,875 | ₩29,235 | ₩28,875 | ₩29,128 | +0.88% | 2.2천 |
|---|
| 2026.04.17 | ₩28,968 | ₩29,315 | ₩28,928 | ₩29,155 | +0.65% | 3.7천 |
|---|
| 2026.04.16 | ₩29,102 | ₩29,102 | ₩28,995 | ₩29,015 | -0.30% | 2.7천 |
|---|
| 2026.04.15 | ₩28,835 | ₩29,022 | ₩28,768 | ₩29,008 | +0.60% | 8.5천 |
|---|
| 2026.04.14 | ₩28,654 | ₩29,582 | ₩28,654 | ₩28,995 | +1.19% | 9.4천 |
|---|
| 2026.04.13 | ₩28,835 | ₩28,835 | ₩28,154 | ₩28,728 | -0.37% | 4.7천 |
|---|
| 2026.04.10 | ₩28,234 | ₩29,355 | ₩27,878 | ₩28,875 | +2.27% | 7.4천 |
|---|
| 2026.04.09 | ₩27,767 | ₩28,287 | ₩27,473 | ₩28,234 | +1.68% | 1만 |
|---|
| 2026.04.08 | ₩28,034 | ₩28,034 | ₩27,093 | ₩27,620 | -1.48% | 0 |
|---|
| 2026.04.07 | ₩26,766 | ₩27,179 | ₩26,766 | ₩27,179 | +1.55% | 4.5천 |
|---|
| 2026.04.06 | ₩26,806 | ₩27,193 | ₩26,739 | ₩26,992 | +0.70% | 1.5만 |
|---|
| 2026.04.02 | ₩27,199 | ₩27,199 | ₩26,525 | ₩26,884 | -1.16% | 7.8천 |
|---|
| 2026.04.01 | ₩26,896 | ₩28,034 | ₩26,512 | ₩26,952 | +0.21% | 1.5만 |
|---|
| 2026.03.31 | ₩26,619 | ₩26,659 | ₩26,445 | ₩26,632 | +0.05% | 4.1천 |
|---|
| 2026.03.30 | ₩26,792 | ₩26,872 | ₩26,031 | ₩26,045 | -2.79% | 5.4천 |
|---|
| 2026.03.27 | ₩26,468 | ₩26,839 | ₩26,138 | ₩26,349 | -0.45% | 5.3천 |
|---|
| 2026.03.26 | ₩26,792 | ₩26,792 | ₩25,898 | ₩26,232 | -2.09% | 1.1만 |
|---|
| 2026.03.25 | ₩26,432 | ₩27,099 | ₩26,432 | ₩26,752 | +1.21% | 1만 |
|---|
| 2026.03.24 | ₩27,366 | ₩27,660 | ₩26,432 | ₩26,432 | -3.41% | 1.7만 |
|---|
| 2026.03.23 | ₩27,084 | ₩27,526 | ₩27,041 | ₩27,508 | +1.56% | 1.8만 |
|---|
| 2026.03.20 | ₩28,581 | ₩28,955 | ₩25,364 | ₩27,219 | -4.76% | 3.1만 |
|---|
| 2026.03.19 | ₩29,342 | ₩29,342 | ₩28,701 | ₩28,711 | -2.15% | 1.8만 |
|---|
| 2026.03.18 | ₩29,769 | ₩29,769 | ₩29,415 | ₩29,489 | -0.94% | 5.2천 |
|---|
| 2026.03.17 | ₩29,903 | ₩30,036 | ₩29,883 | ₩29,889 | -0.04% | 5.4천 |
|---|
| 2026.03.16 | ₩30,036 | ₩30,036 | ₩29,769 | ₩29,903 | -0.44% | 3.3천 |
|---|
| 2026.03.13 | ₩29,969 | ₩30,023 | ₩29,916 | ₩29,929 | -0.13% | 2천 |
|---|
| 2026.03.12 | ₩30,036 | ₩30,183 | ₩29,870 | ₩30,036 | 0.00% | 3.8천 |
|---|
| 2026.03.11 | ₩30,023 | ₩30,063 | ₩29,783 | ₩30,036 | +0.04% | 4.7천 |
|---|
| 2026.03.10 | ₩30,276 | ₩30,276 | ₩30,276 | ₩30,276 | 0.00% | 1 |
|---|
| 2026.03.09 | ₩30,130 | ₩30,130 | ₩29,769 | ₩30,076 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩29,969 | ₩30,103 | ₩29,836 | ₩30,090 | +0.40% | 1 |
|---|
| 2026.03.03 | ₩29,903 | ₩30,337 | ₩29,769 | ₩29,889 | -0.05% | 1 |
|---|
| 2026.03.02 | ₩30,477 | ₩30,784 | ₩29,916 | ₩29,916 | -1.84% | 1 |
|---|
| 2026.02.27 | ₩30,450 | ₩30,837 | ₩30,250 | ₩30,784 | +1.10% | 1 |
|---|
| 2026.02.26 | ₩30,857 | ₩31,091 | ₩30,677 | ₩30,923 | +0.21% | 5.4천 |
|---|
| 2026.02.25 | ₩31,077 | ₩31,077 | ₩30,597 | ₩31,011 | -0.21% | 1 |
|---|
| 2026.02.24 | ₩30,837 | ₩30,904 | ₩30,637 | ₩30,697 | -0.45% | 1 |
|---|
| 2026.02.23 | ₩30,557 | ₩31,157 | ₩30,557 | ₩30,797 | +0.79% | 1 |
|---|
| 2026.02.20 | ₩30,541 | ₩30,836 | ₩30,437 | ₩30,798 | +0.84% | 5.1천 |
|---|
| 2026.02.19 | ₩30,330 | ₩30,690 | ₩30,330 | ₩30,690 | +1.19% | 1.1만 |
|---|
| 2026.02.18 | ₩30,330 | ₩30,557 | ₩30,330 | ₩30,503 | +0.57% | 6.9천 |
|---|
| 2026.02.17 | ₩30,290 | ₩30,357 | ₩30,096 | ₩30,232 | -0.19% | 5.1천 |
|---|
| 2026.02.13 | ₩30,036 | ₩30,290 | ₩30,036 | ₩30,236 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩29,929 | ₩30,076 | ₩29,823 | ₩29,823 | -0.36% | 2.9천 |
|---|
| 2026.02.11 | ₩29,796 | ₩29,996 | ₩29,769 | ₩29,914 | +0.40% | 1.6천 |
|---|
| 2026.02.10 | ₩29,903 | ₩30,103 | ₩29,729 | ₩29,880 | -0.08% | 4.7천 |
|---|
| 2026.02.09 | ₩29,994 | ₩29,994 | ₩29,709 | ₩29,889 | -0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩30,029 | ₩30,356 | ₩29,769 | ₩30,036 | +0.02% | 3.4천 |
|---|
| 2026.02.05 | ₩29,936 | ₩29,936 | ₩29,936 | ₩29,936 | 0.00% | 818 |
|---|
| 2026.02.04 | ₩29,704 | ₩30,036 | ₩29,702 | ₩30,036 | +1.12% | 1.9천 |
|---|
| 2026.02.03 | ₩30,009 | ₩30,083 | ₩30,009 | ₩30,076 | +0.22% | 2.5천 |
|---|
| 2026.02.02 | ₩30,156 | ₩30,290 | ₩30,143 | ₩30,197 | +0.14% | 5.4천 |
|---|
| 2026.01.30 | ₩29,969 | ₩29,970 | ₩29,703 | ₩29,916 | -0.18% | 6.3천 |
|---|
| 2026.01.29 | ₩30,236 | ₩30,236 | ₩29,956 | ₩29,956 | -0.93% | 1.6천 |
|---|
| 2026.01.28 | ₩29,989 | ₩30,136 | ₩29,929 | ₩30,103 | +0.38% | 4.1천 |
|---|
| 2026.01.27 | ₩29,929 | ₩30,203 | ₩29,929 | ₩30,143 | +0.71% | 4.1천 |
|---|
| 2026.01.26 | ₩30,170 | ₩30,170 | ₩29,903 | ₩30,023 | -0.49% | 5.4천 |
|---|
| 2026.01.23 | ₩29,609 | ₩29,903 | ₩29,609 | ₩29,903 | +0.99% | 1.5천 |
|---|
| 2026.01.22 | ₩29,689 | ₩29,783 | ₩29,636 | ₩29,783 | +0.31% | 5.1천 |
|---|
| 2026.01.21 | ₩29,783 | ₩29,863 | ₩29,489 | ₩29,622 | -0.54% | 2만 |
|---|
| 2026.01.20 | ₩30,009 | ₩30,076 | ₩29,769 | ₩29,769 | -0.80% | 3.8천 |
|---|
| 2026.01.16 | ₩30,090 | ₩30,090 | ₩30,090 | ₩30,090 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,210 | ₩30,463 | ₩30,036 | ₩30,090 | -0.40% | 8.9천 |
|---|
| 2026.01.14 | ₩30,410 | ₩30,410 | ₩30,196 | ₩30,196 | -0.70% | 4.6천 |
|---|
| 2026.01.13 | ₩30,116 | ₩30,303 | ₩30,116 | ₩30,200 | +0.28% | 2.8천 |
|---|
| 2026.01.12 | ₩30,176 | ₩30,383 | ₩30,103 | ₩30,103 | -0.24% | 3천 |
|---|
| 2026.01.09 | ₩29,769 | ₩30,036 | ₩29,769 | ₩30,036 | +0.90% | 3천 |
|---|
| 2026.01.08 | ₩29,769 | ₩29,863 | ₩29,769 | ₩29,863 | +0.31% | 2.1천 |
|---|
| 2026.01.07 | ₩29,969 | ₩30,036 | ₩29,542 | ₩29,849 | -0.40% | 8.5천 |
|---|
| 2026.01.06 | ₩29,489 | ₩29,759 | ₩29,489 | ₩29,759 | +0.92% | 2.9천 |
|---|
| 2026.01.05 | ₩30,036 | ₩30,036 | ₩29,529 | ₩29,569 | -1.55% | 1.7만 |
|---|
| 2026.01.02 | ₩29,716 | ₩29,969 | ₩29,369 | ₩29,969 | +0.85% | 6.6천 |
|---|
| 2025.12.31 | ₩29,761 | ₩29,769 | ₩29,703 | ₩29,716 | -0.15% | 5천 |
|---|
| 2025.12.30 | ₩29,765 | ₩29,823 | ₩29,577 | ₩29,823 | +0.19% | 2천 |
|---|
| 2025.12.29 | ₩29,769 | ₩29,769 | ₩29,569 | ₩29,662 | -0.36% | 1.6천 |
|---|
| 2025.12.26 | ₩29,429 | ₩29,594 | ₩29,302 | ₩29,369 | -0.20% | 1만 |
|---|
| 2025.12.24 | ₩29,769 | ₩29,769 | ₩29,470 | ₩29,553 | -0.73% | 3.9천 |
|---|
| 2025.12.23 | ₩29,769 | ₩29,769 | ₩29,511 | ₩29,511 | -0.87% | 1천 |
|---|
| 2025.12.22 | ₩29,622 | ₩29,769 | ₩29,430 | ₩29,769 | +0.50% | 8천 |
|---|
| 2025.12.19 | ₩29,398 | ₩29,622 | ₩29,289 | ₩29,622 | +0.76% | 2.2천 |
|---|
| 2025.12.18 | ₩29,375 | ₩29,502 | ₩29,375 | ₩29,435 | +0.21% | 2.1천 |
|---|
| 2025.12.17 | ₩29,609 | ₩29,609 | ₩29,130 | ₩29,256 | -1.19% | 9.6천 |
|---|
| 2025.12.16 | ₩29,329 | ₩29,596 | ₩29,329 | ₩29,484 | +0.53% | 2.2천 |
|---|
| 2025.12.15 | ₩29,342 | ₩29,516 | ₩29,128 | ₩29,262 | -0.27% | 5.2천 |
|---|
| 2025.12.12 | ₩29,149 | ₩29,338 | ₩29,128 | ₩29,243 | +0.32% | 4.5천 |
|---|
| 2025.12.11 | ₩29,157 | ₩29,281 | ₩29,157 | ₩29,281 | +0.43% | 644 |
|---|
| 2025.12.10 | ₩29,329 | ₩29,369 | ₩29,035 | ₩29,229 | -0.34% | 5천 |
|---|
| 2025.12.09 | ₩29,229 | ₩29,235 | ₩29,102 | ₩29,102 | -0.43% | 1천 |
|---|
| 2025.12.08 | ₩29,140 | ₩29,140 | ₩29,048 | ₩29,075 | -0.22% | 537 |
|---|
| 2025.12.05 | ₩29,168 | ₩29,422 | ₩29,168 | ₩29,262 | +0.32% | 1.3만 |
|---|
| 2025.12.04 | ₩29,182 | ₩29,369 | ₩29,182 | ₩29,182 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩29,489 | ₩29,489 | ₩29,169 | ₩29,375 | -0.38% | 1.2만 |
|---|
| 2025.12.02 | ₩29,102 | ₩29,489 | ₩29,102 | ₩29,422 | +1.10% | 6.1천 |
|---|
| 2025.12.01 | ₩28,812 | ₩29,208 | ₩28,812 | ₩29,075 | +0.91% | 4.5천 |
|---|
| 2025.11.28 | ₩28,968 | ₩29,449 | ₩28,968 | ₩29,349 | +1.31% | 2.5천 |
|---|
| 2025.11.26 | ₩29,516 | ₩29,636 | ₩29,502 | ₩29,636 | +0.41% | 4.8천 |
|---|
| 2025.11.25 | ₩29,442 | ₩29,636 | ₩29,249 | ₩29,636 | +0.66% | 3.6천 |
|---|
| 2025.11.24 | ₩29,235 | ₩29,636 | ₩29,235 | ₩29,382 | +0.50% | 6.8천 |
|---|
| 2025.11.21 | ₩29,161 | ₩29,636 | ₩29,088 | ₩29,369 | +0.71% | 5.1천 |
|---|
| 2025.11.20 | ₩29,435 | ₩29,622 | ₩29,289 | ₩29,289 | -0.50% | 5.8천 |
|---|
| 2025.11.19 | ₩29,262 | ₩29,435 | ₩29,262 | ₩29,435 | +0.59% | 5.3천 |
|---|
| 2025.11.18 | ₩29,235 | ₩29,422 | ₩29,035 | ₩29,262 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩29,168 | ₩29,409 | ₩29,081 | ₩29,249 | +0.27% | 3.3천 |
|---|
| 2025.11.14 | ₩28,781 | ₩29,369 | ₩28,781 | ₩29,175 | +1.37% | 5천 |
|---|
| 2025.11.13 | ₩29,222 | ₩29,315 | ₩29,182 | ₩29,235 | +0.05% | 6.1천 |
|---|
| 2025.11.12 | ₩29,201 | ₩29,289 | ₩28,968 | ₩29,222 | +0.07% | 4.2천 |
|---|
| 2025.11.11 | ₩29,134 | ₩29,416 | ₩28,944 | ₩28,944 | -0.65% | 3.1천 |
|---|
| 2025.11.10 | ₩28,701 | ₩29,002 | ₩28,701 | ₩28,995 | +1.02% | 2.2천 |
|---|
| 2025.11.07 | ₩28,688 | ₩28,701 | ₩28,541 | ₩28,701 | +0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩28,594 | ₩28,701 | ₩28,594 | ₩28,688 | +0.33% | 3.3천 |
|---|
| 2025.11.05 | ₩28,648 | ₩28,701 | ₩28,434 | ₩28,622 | -0.09% | 3.9천 |
|---|
| 2025.11.04 | ₩28,701 | ₩28,701 | ₩28,394 | ₩28,675 | -0.09% | 1.1만 |
|---|
| 2025.11.03 | ₩28,441 | ₩28,701 | ₩28,434 | ₩28,675 | +0.82% | 3.9천 |
|---|
| 2025.10.31 | ₩28,795 | ₩28,795 | ₩28,474 | ₩28,474 | -1.11% | 1만 |
|---|
| 2025.10.30 | ₩28,621 | ₩28,701 | ₩28,425 | ₩28,701 | +0.28% | 2.2천 |
|---|
| 2025.10.29 | ₩28,434 | ₩28,634 | ₩28,261 | ₩28,634 | +0.70% | 7천 |
|---|
| 2025.10.28 | ₩28,314 | ₩28,634 | ₩28,314 | ₩28,608 | +1.04% | 3.6천 |
|---|
| 2025.10.27 | ₩28,554 | ₩28,634 | ₩27,990 | ₩28,547 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩28,608 | ₩28,695 | ₩28,440 | ₩28,650 | +0.15% | 2천 |
|---|
| 2025.10.23 | ₩28,608 | ₩28,608 | ₩28,608 | ₩28,608 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩28,634 | ₩28,634 | ₩28,501 | ₩28,522 | -0.39% | 2.8천 |
|---|
| 2025.10.21 | ₩28,701 | ₩28,701 | ₩28,367 | ₩28,367 | -1.16% | 444 |
|---|
| 2025.10.20 | ₩28,473 | ₩28,605 | ₩28,367 | ₩28,387 | -0.30% | 1만 |
|---|
| 2025.10.17 | ₩28,367 | ₩28,680 | ₩28,367 | ₩28,367 | 0.00% | 2천 |
|---|
| 2025.10.16 | ₩28,857 | ₩28,857 | ₩28,087 | ₩28,461 | -1.37% | 1만 |
|---|
| 2025.10.15 | ₩28,768 | ₩28,995 | ₩28,327 | ₩28,848 | +0.28% | 9.2천 |
|---|
| 2025.10.14 | ₩28,701 | ₩29,035 | ₩28,568 | ₩28,701 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩28,901 | ₩29,435 | ₩28,489 | ₩28,489 | -1.43% | 2.6천 |
|---|
| 2025.10.10 | ₩28,875 | ₩28,875 | ₩28,381 | ₩28,445 | -1.49% | 1.8천 |
|---|
