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 | ₩24,301 | ₩24,408 | ₩24,007 | ₩24,141 | -0.66% | 8.5천 |
| 2026.10.08 | ₩24,554 | ₩24,554 | ₩23,780 | ₩24,127 | -1.74% | 2.3만 |
| 2026.10.07 | ₩24,821 | ₩24,908 | ₩24,181 | ₩24,434 | -1.56% | 1.2만 |
| 2026.10.06 | ₩24,921 | ₩24,941 | ₩24,408 | ₩24,461 | -1.85% | 1.7만 |
| 2026.10.05 | ₩24,821 | ₩24,921 | ₩24,461 | ₩24,755 | -0.27% | 9.2천 |
| 2026.10.02 | ₩24,688 | ₩24,835 | ₩24,461 | ₩24,461 | -0.92% | 1.5만 |
| 2026.10.01 | ₩24,621 | ₩25,355 | ₩24,554 | ₩24,634 | +0.05% | 1.7만 |
| 2026.09.30 | ₩24,928 | ₩24,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,368 |
| ₩24,621 |
| -1.23% |
| 3.5만 |
| 2026.09.29 | ₩25,555 | ₩25,555 | ₩24,541 | ₩24,821 | -2.87% | 1.1만 |
|---|
| 2026.09.28 | ₩25,809 | ₩25,809 | ₩25,038 | ₩25,475 | -1.29% | 3.8천 |
|---|
| 2026.09.25 | ₩25,373 | ₩25,755 | ₩25,288 | ₩25,742 | +1.45% | 6.7천 |
|---|
| 2026.09.24 | ₩26,236 | ₩26,236 | ₩25,489 | ₩25,675 | -2.14% | 1.1만 |
|---|
| 2026.09.23 | ₩26,423 | ₩26,423 | ₩26,236 | ₩26,236 | -0.71% | 1.4천 |
|---|
| 2026.09.22 | ₩26,623 | ₩26,623 | ₩26,316 | ₩26,423 | -0.75% | 2.2천 |
|---|
| 2026.09.21 | ₩26,676 | ₩27,063 | ₩26,283 | ₩26,316 | -1.35% | 9천 |
|---|
| 2026.09.18 | ₩26,867 | ₩27,043 | ₩26,650 | ₩26,650 | -0.81% | 7.5천 |
|---|
| 2026.09.17 | ₩26,810 | ₩27,263 | ₩26,463 | ₩26,656 | -0.57% | 1.4만 |
|---|
| 2026.09.16 | ₩26,810 | ₩27,370 | ₩26,429 | ₩26,429 | -1.42% | 1.2만 |
|---|
| 2026.09.15 | ₩26,790 | ₩26,823 | ₩26,676 | ₩26,756 | -0.12% | 5.5천 |
|---|
| 2026.09.14 | ₩26,623 | ₩27,030 | ₩26,623 | ₩26,756 | +0.50% | 2.7천 |
|---|
| 2026.09.11 | ₩27,524 | ₩27,524 | ₩26,743 | ₩26,743 | -2.84% | 1.1만 |
|---|
| 2026.09.10 | ₩27,283 | ₩27,530 | ₩26,898 | ₩26,983 | -1.10% | 1.8만 |
|---|
| 2026.09.09 | ₩27,349 | ₩27,357 | ₩27,223 | ₩27,357 | +0.03% | 5.4천 |
|---|
| 2026.09.08 | ₩27,357 | ₩28,244 | ₩27,203 | ₩27,250 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩27,490 | ₩27,490 | ₩27,197 | ₩27,417 | -0.27% | 3.5천 |
|---|
| 2026.09.03 | ₩27,730 | ₩27,791 | ₩27,490 | ₩27,490 | -0.87% | 2.6천 |
|---|
| 2026.09.02 | ₩28,024 | ₩28,117 | ₩27,437 | ₩27,971 | -0.19% | 4.8천 |
|---|
| 2026.09.01 | ₩27,777 | ₩29,132 | ₩27,777 | ₩28,104 | +1.18% | 1.7만 |
|---|
| 2026.08.31 | ₩28,104 | ₩28,298 | ₩28,011 | ₩28,091 | -0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩28,238 | ₩28,571 | ₩28,171 | ₩28,531 | +1.04% | 7.8천 |
|---|
| 2026.08.27 | ₩28,249 | ₩28,249 | ₩28,191 | ₩28,238 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩27,944 | ₩28,104 | ₩27,913 | ₩28,064 | +0.43% | 4.6천 |
|---|
| 2026.08.25 | ₩28,011 | ₩28,011 | ₩27,929 | ₩27,929 | -0.29% | 2.7천 |
|---|
| 2026.08.24 | ₩27,851 | ₩28,077 | ₩27,851 | ₩28,011 | +0.57% | 3.4천 |
|---|
| 2026.08.21 | ₩27,757 | ₩28,131 | ₩27,717 | ₩28,024 | +0.96% | 6천 |
|---|
| 2026.08.20 | ₩27,944 | ₩28,091 | ₩27,931 | ₩27,931 | -0.05% | 1만 |
|---|
| 2026.08.19 | ₩27,664 | ₩28,024 | ₩27,664 | ₩27,963 | +1.08% | 1.6만 |
|---|
| 2026.08.18 | ₩27,504 | ₩27,664 | ₩27,504 | ₩27,650 | +0.53% | 9.2천 |
|---|
| 2026.08.17 | ₩27,357 | ₩27,504 | ₩27,357 | ₩27,450 | +0.34% | 1.5만 |
|---|
| 2026.08.14 | ₩27,343 | ₩27,450 | ₩27,239 | ₩27,340 | -0.01% | 1.6만 |
|---|
| 2026.08.13 | ₩27,584 | ₩27,584 | ₩27,223 | ₩27,437 | -0.53% | 2.3천 |
|---|
| 2026.08.12 | ₩27,343 | ₩27,490 | ₩27,343 | ₩27,437 | +0.34% | 6.3천 |
|---|
| 2026.08.11 | ₩27,310 | ₩27,464 | ₩27,263 | ₩27,357 | +0.17% | 1.2만 |
|---|
| 2026.08.10 | ₩27,237 | ₩27,343 | ₩27,179 | ₩27,263 | +0.10% | 6.5천 |
|---|
| 2026.08.07 | ₩27,223 | ₩27,444 | ₩27,223 | ₩27,357 | +0.49% | 6.9천 |
|---|
| 2026.08.06 | ₩27,357 | ₩27,424 | ₩27,170 | ₩27,230 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩27,183 | ₩27,290 | ₩27,130 | ₩27,261 | +0.28% | 6.2천 |
|---|
| 2026.08.04 | ₩27,464 | ₩27,464 | ₩27,303 | ₩27,343 | -0.44% | 7.1천 |
|---|
| 2026.08.03 | ₩27,357 | ₩27,370 | ₩27,170 | ₩27,170 | -0.68% | 1.5만 |
|---|
| 2026.07.31 | ₩26,690 | ₩27,317 | ₩26,690 | ₩27,170 | +1.80% | 2.1천 |
|---|
| 2026.07.30 | ₩27,437 | ₩27,477 | ₩27,194 | ₩27,197 | -0.88% | 2.7천 |
|---|
| 2026.07.29 | ₩27,584 | ₩27,610 | ₩26,997 | ₩27,197 | -1.40% | 1.4만 |
|---|
| 2026.07.28 | ₩27,303 | ₩27,597 | ₩27,303 | ₩27,464 | +0.59% | 1.1만 |
|---|
| 2026.07.27 | ₩27,390 | ₩27,597 | ₩27,290 | ₩27,377 | -0.05% | 3.3만 |
|---|
| 2026.07.24 | ₩27,730 | ₩27,730 | ₩27,303 | ₩27,437 | -1.06% | 6.5천 |
|---|
| 2026.07.23 | ₩27,891 | ₩27,891 | ₩27,477 | ₩27,524 | -1.32% | 1.4만 |
|---|
| 2026.07.22 | ₩27,524 | ₩28,024 | ₩27,370 | ₩27,690 | +0.61% | 1.7만 |
|---|
| 2026.07.21 | ₩27,457 | ₩27,624 | ₩27,457 | ₩27,477 | +0.07% | 2.2천 |
|---|
| 2026.07.20 | ₩27,490 | ₩27,624 | ₩27,290 | ₩27,410 | -0.29% | 2.8만 |
|---|
| 2026.07.17 | ₩27,490 | ₩27,685 | ₩27,490 | ₩27,564 | +0.27% | 2.2만 |
|---|
| 2026.07.16 | ₩27,584 | ₩27,584 | ₩27,472 | ₩27,472 | -0.41% | 3.4천 |
|---|
| 2026.07.15 | ₩27,321 | ₩27,744 | ₩26,730 | ₩27,404 | +0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩27,610 | ₩27,610 | ₩27,263 | ₩27,357 | -0.92% | 6.3천 |
|---|
| 2026.07.13 | ₩27,597 | ₩27,704 | ₩27,450 | ₩27,450 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩27,624 | ₩27,789 | ₩27,591 | ₩27,664 | +0.14% | 4.2천 |
|---|
| 2026.07.09 | ₩27,677 | ₩27,824 | ₩27,530 | ₩27,577 | -0.36% | 1.6천 |
|---|
| 2026.07.08 | ₩27,957 | ₩27,972 | ₩27,130 | ₩27,972 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩28,064 | ₩28,311 | ₩27,757 | ₩27,824 | -0.86% | 9.1천 |
|---|
| 2026.07.06 | ₩28,464 | ₩28,464 | ₩28,211 | ₩28,267 | -0.69% | 1.9천 |
|---|
| 2026.07.02 | ₩28,619 | ₩28,998 | ₩28,051 | ₩28,171 | -1.57% | 7.4천 |
|---|
| 2026.07.01 | ₩28,363 | ₩28,645 | ₩28,024 | ₩28,037 | -1.15% | 1.5만 |
|---|
| 2026.06.30 | ₩28,291 | ₩28,985 | ₩28,291 | ₩28,551 | +0.92% | 8.9천 |
|---|
| 2026.06.29 | ₩28,131 | ₩28,291 | ₩28,024 | ₩28,291 | +0.57% | 3천 |
|---|
| 2026.06.26 | ₩27,343 | ₩28,284 | ₩27,343 | ₩28,211 | +3.17% | 4천 |
|---|
| 2026.06.25 | ₩28,558 | ₩28,601 | ₩27,757 | ₩27,791 | -2.69% | 1.2만 |
|---|
| 2026.06.24 | ₩28,745 | ₩28,745 | ₩28,491 | ₩28,491 | -0.88% | 5.7천 |
|---|
| 2026.06.23 | ₩28,745 | ₩28,985 | ₩28,691 | ₩28,745 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩28,691 | ₩28,691 | ₩28,491 | ₩28,491 | -0.70% | 6.5천 |
|---|
| 2026.06.18 | ₩28,945 | ₩28,998 | ₩28,505 | ₩28,758 | -0.65% | 1.6만 |
|---|
| 2026.06.17 | ₩28,825 | ₩28,945 | ₩28,304 | ₩28,878 | +0.19% | 1.5만 |
|---|
| 2026.06.16 | ₩28,024 | ₩28,424 | ₩28,024 | ₩28,424 | +1.43% | 940 |
|---|
| 2026.06.15 | ₩28,705 | ₩28,771 | ₩27,864 | ₩28,145 | -1.95% | 2만 |
|---|
| 2026.06.12 | ₩28,811 | ₩28,811 | ₩28,585 | ₩28,691 | -0.42% | 609 |
|---|
| 2026.06.11 | ₩28,751 | ₩28,958 | ₩28,645 | ₩28,731 | -0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,958 | ₩29,198 | ₩28,691 | ₩28,751 | -0.71% | 2.8천 |
|---|
| 2026.06.09 | ₩28,594 | ₩28,945 | ₩28,594 | ₩28,764 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩28,545 | ₩28,972 | ₩28,545 | ₩28,972 | +1.50% | 4.1천 |
|---|
| 2026.06.05 | ₩28,825 | ₩28,958 | ₩28,438 | ₩28,625 | -0.69% | 1.2만 |
|---|
| 2026.06.04 | ₩28,958 | ₩29,078 | ₩28,825 | ₩28,918 | -0.14% | 3천 |
|---|
| 2026.06.03 | ₩29,278 | ₩29,319 | ₩28,825 | ₩28,878 | -1.37% | 5.1천 |
|---|
| 2026.06.02 | ₩29,359 | ₩29,359 | ₩29,124 | ₩29,239 | -0.41% | 6천 |
|---|
| 2026.06.01 | ₩29,238 | ₩29,252 | ₩29,185 | ₩29,225 | -0.05% | 1천 |
|---|
| 2026.05.29 | ₩29,692 | ₩29,692 | ₩29,092 | ₩29,092 | -2.02% | 4.1천 |
|---|
| 2026.05.28 | ₩30,253 | ₩30,253 | ₩29,972 | ₩30,229 | -0.08% | 7.8천 |
|---|
| 2026.05.27 | ₩30,373 | ₩30,373 | ₩29,692 | ₩30,253 | -0.40% | 2.8천 |
|---|
| 2026.05.26 | ₩30,079 | ₩30,279 | ₩29,972 | ₩30,253 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩30,413 | ₩30,453 | ₩30,093 | ₩30,286 | -0.42% | 8천 |
|---|
| 2026.05.21 | ₩30,386 | ₩30,413 | ₩30,173 | ₩30,413 | +0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩30,026 | ₩30,526 | ₩30,026 | ₩30,379 | +1.18% | 3.7천 |
|---|
| 2026.05.19 | ₩30,183 | ₩30,183 | ₩30,119 | ₩30,119 | -0.21% | 634 |
|---|
| 2026.05.18 | ₩30,213 | ₩30,213 | ₩30,026 | ₩30,153 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩30,426 | ₩30,426 | ₩30,039 | ₩30,226 | -0.66% | 1.3천 |
|---|
| 2026.05.14 | ₩30,373 | ₩30,460 | ₩30,239 | ₩30,460 | +0.29% | 3.4천 |
|---|
| 2026.05.13 | ₩30,133 | ₩30,339 | ₩30,133 | ₩30,339 | +0.69% | 819 |
|---|
| 2026.05.12 | ₩30,266 | ₩30,379 | ₩30,261 | ₩30,379 | +0.37% | 4.3천 |
|---|
| 2026.05.11 | ₩30,186 | ₩30,353 | ₩30,159 | ₩30,319 | +0.44% | 2.7천 |
|---|
| 2026.05.08 | ₩30,293 | ₩30,533 | ₩30,026 | ₩30,413 | +0.40% | 1만 |
|---|
| 2026.05.07 | ₩30,014 | ₩30,293 | ₩30,012 | ₩30,052 | +0.13% | 3.9천 |
|---|
| 2026.05.06 | ₩30,012 | ₩30,273 | ₩30,012 | ₩30,239 | +0.76% | 7.9천 |
|---|
| 2026.05.05 | ₩30,346 | ₩30,560 | ₩30,346 | ₩30,560 | +0.70% | 1.7천 |
|---|
| 2026.05.04 | ₩29,959 | ₩30,346 | ₩29,872 | ₩30,333 | +1.25% | 1.9천 |
|---|
| 2026.05.01 | ₩30,026 | ₩30,359 | ₩30,026 | ₩30,306 | +0.93% | 1.1만 |
|---|
| 2026.04.30 | ₩29,712 | ₩30,093 | ₩29,712 | ₩30,026 | +1.06% | 2.7천 |
|---|
| 2026.04.29 | ₩29,532 | ₩29,886 | ₩29,532 | ₩29,799 | +0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩29,372 | ₩29,892 | ₩29,372 | ₩29,532 | +0.55% | 2천 |
|---|
| 2026.04.27 | ₩29,403 | ₩30,146 | ₩29,403 | ₩30,093 | +2.35% | 7.5천 |
|---|
| 2026.04.24 | ₩29,812 | ₩29,812 | ₩29,359 | ₩29,812 | 0.00% | 4.7천 |
|---|
| 2026.04.23 | ₩29,479 | ₩29,826 | ₩29,479 | ₩29,826 | +1.18% | 670 |
|---|
| 2026.04.22 | ₩28,825 | ₩29,652 | ₩28,825 | ₩29,625 | +2.78% | 3.1천 |
|---|
| 2026.04.21 | ₩29,092 | ₩29,359 | ₩28,918 | ₩29,359 | +0.92% | 1.1만 |
|---|
| 2026.04.20 | ₩28,865 | ₩29,225 | ₩28,865 | ₩29,118 | +0.88% | 2.2천 |
|---|
| 2026.04.17 | ₩28,958 | ₩29,305 | ₩28,918 | ₩29,145 | +0.65% | 3.7천 |
|---|
| 2026.04.16 | ₩29,092 | ₩29,092 | ₩28,985 | ₩29,005 | -0.30% | 2.7천 |
|---|
| 2026.04.15 | ₩28,825 | ₩29,012 | ₩28,758 | ₩28,998 | +0.60% | 8.5천 |
|---|
| 2026.04.14 | ₩28,645 | ₩29,572 | ₩28,645 | ₩28,985 | +1.19% | 9.4천 |
|---|
| 2026.04.13 | ₩28,825 | ₩28,825 | ₩28,144 | ₩28,718 | -0.37% | 4.7천 |
|---|
| 2026.04.10 | ₩28,224 | ₩29,345 | ₩27,868 | ₩28,865 | +2.27% | 7.4천 |
|---|
| 2026.04.09 | ₩27,757 | ₩28,278 | ₩27,464 | ₩28,224 | +1.68% | 1만 |
|---|
| 2026.04.08 | ₩28,024 | ₩28,024 | ₩27,083 | ₩27,610 | -1.48% | 0 |
|---|
| 2026.04.07 | ₩26,756 | ₩27,170 | ₩26,756 | ₩27,170 | +1.55% | 4.5천 |
|---|
| 2026.04.06 | ₩26,796 | ₩27,183 | ₩26,730 | ₩26,983 | +0.70% | 1.5만 |
|---|
| 2026.04.02 | ₩27,190 | ₩27,190 | ₩26,516 | ₩26,874 | -1.16% | 7.8천 |
|---|
| 2026.04.01 | ₩26,887 | ₩28,024 | ₩26,503 | ₩26,943 | +0.21% | 1.5만 |
|---|
| 2026.03.31 | ₩26,610 | ₩26,650 | ₩26,436 | ₩26,623 | +0.05% | 4.1천 |
|---|
| 2026.03.30 | ₩26,783 | ₩26,863 | ₩26,022 | ₩26,036 | -2.79% | 5.4천 |
|---|
| 2026.03.27 | ₩26,459 | ₩26,830 | ₩26,129 | ₩26,340 | -0.45% | 5.3천 |
|---|
| 2026.03.26 | ₩26,783 | ₩26,783 | ₩25,889 | ₩26,223 | -2.09% | 1.1만 |
|---|
| 2026.03.25 | ₩26,423 | ₩27,090 | ₩26,423 | ₩26,743 | +1.21% | 1만 |
|---|
| 2026.03.24 | ₩27,357 | ₩27,650 | ₩26,423 | ₩26,423 | -3.41% | 1.7만 |
|---|
| 2026.03.23 | ₩27,075 | ₩27,517 | ₩27,032 | ₩27,498 | +1.56% | 1.8만 |
|---|
| 2026.03.20 | ₩28,571 | ₩28,945 | ₩25,355 | ₩27,210 | -4.76% | 3.1만 |
|---|
| 2026.03.19 | ₩29,332 | ₩29,332 | ₩28,691 | ₩28,701 | -2.15% | 1.8만 |
|---|
| 2026.03.18 | ₩29,759 | ₩29,759 | ₩29,405 | ₩29,479 | -0.94% | 5.2천 |
|---|
| 2026.03.17 | ₩29,892 | ₩30,026 | ₩29,872 | ₩29,879 | -0.04% | 5.4천 |
|---|
| 2026.03.16 | ₩30,026 | ₩30,026 | ₩29,759 | ₩29,892 | -0.44% | 3.3천 |
|---|
| 2026.03.13 | ₩29,959 | ₩30,012 | ₩29,906 | ₩29,919 | -0.13% | 2천 |
|---|
| 2026.03.12 | ₩30,026 | ₩30,172 | ₩29,860 | ₩30,026 | 0.00% | 3.8천 |
|---|
| 2026.03.11 | ₩30,012 | ₩30,052 | ₩29,772 | ₩30,026 | +0.04% | 4.7천 |
|---|
| 2026.03.10 | ₩30,266 | ₩30,266 | ₩30,266 | ₩30,266 | 0.00% | 1 |
|---|
| 2026.03.09 | ₩30,119 | ₩30,119 | ₩29,759 | ₩30,066 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩30,125 | ₩30,125 | ₩30,125 | ₩30,125 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,125 | ₩30,125 | ₩30,125 | ₩30,125 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩29,959 | ₩30,093 | ₩29,826 | ₩30,079 | +0.40% | 1 |
|---|
| 2026.03.03 | ₩29,892 | ₩30,326 | ₩29,759 | ₩29,879 | -0.05% | 1 |
|---|
| 2026.03.02 | ₩30,466 | ₩30,773 | ₩29,906 | ₩29,906 | -1.84% | 1 |
|---|
| 2026.02.27 | ₩30,439 | ₩30,826 | ₩30,239 | ₩30,773 | +1.10% | 1 |
|---|
| 2026.02.26 | ₩30,846 | ₩31,080 | ₩30,666 | ₩30,912 | +0.21% | 5.4천 |
|---|
| 2026.02.25 | ₩31,067 | ₩31,067 | ₩30,586 | ₩31,000 | -0.21% | 1 |
|---|
| 2026.02.24 | ₩30,826 | ₩30,893 | ₩30,626 | ₩30,686 | -0.45% | 1 |
|---|
| 2026.02.23 | ₩30,546 | ₩31,147 | ₩30,546 | ₩30,786 | +0.79% | 1 |
|---|
| 2026.02.20 | ₩30,530 | ₩30,825 | ₩30,426 | ₩30,787 | +0.84% | 5.1천 |
|---|
| 2026.02.19 | ₩30,319 | ₩30,680 | ₩30,319 | ₩30,680 | +1.19% | 1.1만 |
|---|
| 2026.02.18 | ₩30,319 | ₩30,546 | ₩30,319 | ₩30,493 | +0.57% | 6.9천 |
|---|
| 2026.02.17 | ₩30,279 | ₩30,346 | ₩30,086 | ₩30,222 | -0.19% | 5.1천 |
|---|
| 2026.02.13 | ₩30,026 | ₩30,279 | ₩30,026 | ₩30,226 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩29,919 | ₩30,066 | ₩29,812 | ₩29,812 | -0.36% | 2.9천 |
|---|
| 2026.02.11 | ₩29,786 | ₩29,986 | ₩29,759 | ₩29,904 | +0.40% | 1.6천 |
|---|
| 2026.02.10 | ₩29,892 | ₩30,092 | ₩29,719 | ₩29,870 | -0.08% | 4.7천 |
|---|
| 2026.02.09 | ₩29,983 | ₩29,983 | ₩29,699 | ₩29,879 | -0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩30,019 | ₩30,346 | ₩29,759 | ₩30,026 | +0.02% | 3.4천 |
|---|
| 2026.02.05 | ₩29,926 | ₩29,926 | ₩29,926 | ₩29,926 | 0.00% | 818 |
|---|
| 2026.02.04 | ₩29,694 | ₩30,026 | ₩29,692 | ₩30,026 | +1.12% | 1.9천 |
|---|
| 2026.02.03 | ₩29,999 | ₩30,073 | ₩29,999 | ₩30,066 | +0.22% | 2.5천 |
|---|
| 2026.02.02 | ₩30,146 | ₩30,279 | ₩30,133 | ₩30,187 | +0.14% | 5.4천 |
|---|
| 2026.01.30 | ₩29,959 | ₩29,959 | ₩29,692 | ₩29,906 | -0.18% | 6.3천 |
|---|
| 2026.01.29 | ₩30,226 | ₩30,226 | ₩29,946 | ₩29,946 | -0.93% | 1.6천 |
|---|
| 2026.01.28 | ₩29,979 | ₩30,126 | ₩29,919 | ₩30,093 | +0.38% | 4.1천 |
|---|
| 2026.01.27 | ₩29,919 | ₩30,193 | ₩29,919 | ₩30,133 | +0.71% | 4.1천 |
|---|
| 2026.01.26 | ₩30,159 | ₩30,159 | ₩29,892 | ₩30,012 | -0.49% | 5.4천 |
|---|
| 2026.01.23 | ₩29,599 | ₩29,892 | ₩29,599 | ₩29,892 | +0.99% | 1.5천 |
|---|
| 2026.01.22 | ₩29,679 | ₩29,772 | ₩29,625 | ₩29,772 | +0.31% | 5.1천 |
|---|
| 2026.01.21 | ₩29,772 | ₩29,852 | ₩29,479 | ₩29,612 | -0.54% | 2만 |
|---|
| 2026.01.20 | ₩29,999 | ₩30,066 | ₩29,759 | ₩29,759 | -0.80% | 3.8천 |
|---|
| 2026.01.16 | ₩30,079 | ₩30,079 | ₩30,079 | ₩30,079 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,199 | ₩30,453 | ₩30,026 | ₩30,079 | -0.40% | 8.9천 |
|---|
| 2026.01.14 | ₩30,399 | ₩30,399 | ₩30,186 | ₩30,186 | -0.70% | 4.6천 |
|---|
| 2026.01.13 | ₩30,106 | ₩30,293 | ₩30,106 | ₩30,190 | +0.28% | 2.8천 |
|---|
| 2026.01.12 | ₩30,166 | ₩30,373 | ₩30,093 | ₩30,093 | -0.24% | 3천 |
|---|
| 2026.01.09 | ₩29,759 | ₩30,026 | ₩29,759 | ₩30,026 | +0.90% | 3천 |
|---|
| 2026.01.08 | ₩29,759 | ₩29,852 | ₩29,759 | ₩29,852 | +0.31% | 2.1천 |
|---|
| 2026.01.07 | ₩29,959 | ₩30,026 | ₩29,532 | ₩29,839 | -0.40% | 8.5천 |
|---|
| 2026.01.06 | ₩29,479 | ₩29,748 | ₩29,479 | ₩29,748 | +0.92% | 2.9천 |
|---|
| 2026.01.05 | ₩30,026 | ₩30,026 | ₩29,519 | ₩29,559 | -1.55% | 1.7만 |
|---|
| 2026.01.02 | ₩29,706 | ₩29,959 | ₩29,359 | ₩29,959 | +0.85% | 6.6천 |
|---|
| 2025.12.31 | ₩29,751 | ₩29,759 | ₩29,692 | ₩29,706 | -0.15% | 5천 |
|---|
| 2025.12.30 | ₩29,755 | ₩29,812 | ₩29,567 | ₩29,812 | +0.19% | 2천 |
|---|
| 2025.12.29 | ₩29,759 | ₩29,759 | ₩29,559 | ₩29,652 | -0.36% | 1.6천 |
|---|
| 2025.12.26 | ₩29,419 | ₩29,584 | ₩29,292 | ₩29,359 | -0.20% | 1만 |
|---|
| 2025.12.24 | ₩29,759 | ₩29,759 | ₩29,460 | ₩29,543 | -0.73% | 3.9천 |
|---|
| 2025.12.23 | ₩29,759 | ₩29,759 | ₩29,500 | ₩29,500 | -0.87% | 1천 |
|---|
| 2025.12.22 | ₩29,612 | ₩29,759 | ₩29,420 | ₩29,759 | +0.50% | 8천 |
|---|
| 2025.12.19 | ₩29,388 | ₩29,612 | ₩29,278 | ₩29,612 | +0.76% | 2.2천 |
|---|
| 2025.12.18 | ₩29,365 | ₩29,492 | ₩29,365 | ₩29,425 | +0.21% | 2.1천 |
|---|
| 2025.12.17 | ₩29,599 | ₩29,599 | ₩29,120 | ₩29,246 | -1.19% | 9.6천 |
|---|
| 2025.12.16 | ₩29,319 | ₩29,585 | ₩29,319 | ₩29,474 | +0.53% | 2.2천 |
|---|
| 2025.12.15 | ₩29,332 | ₩29,505 | ₩29,118 | ₩29,252 | -0.27% | 5.2천 |
|---|
| 2025.12.12 | ₩29,139 | ₩29,328 | ₩29,118 | ₩29,233 | +0.32% | 4.5천 |
|---|
| 2025.12.11 | ₩29,147 | ₩29,271 | ₩29,147 | ₩29,271 | +0.43% | 644 |
|---|
| 2025.12.10 | ₩29,319 | ₩29,359 | ₩29,025 | ₩29,219 | -0.34% | 5천 |
|---|
| 2025.12.09 | ₩29,218 | ₩29,225 | ₩29,092 | ₩29,092 | -0.43% | 1천 |
|---|
| 2025.12.08 | ₩29,130 | ₩29,130 | ₩29,038 | ₩29,065 | -0.22% | 537 |
|---|
| 2025.12.05 | ₩29,158 | ₩29,412 | ₩29,158 | ₩29,252 | +0.32% | 1.3만 |
|---|
| 2025.12.04 | ₩29,172 | ₩29,359 | ₩29,172 | ₩29,172 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩29,479 | ₩29,479 | ₩29,159 | ₩29,365 | -0.38% | 1.2만 |
|---|
| 2025.12.02 | ₩29,092 | ₩29,479 | ₩29,092 | ₩29,412 | +1.10% | 6.1천 |
|---|
| 2025.12.01 | ₩28,802 | ₩29,198 | ₩28,802 | ₩29,065 | +0.91% | 4.5천 |
|---|
| 2025.11.28 | ₩28,958 | ₩29,439 | ₩28,958 | ₩29,339 | +1.31% | 2.5천 |
|---|
| 2025.11.26 | ₩29,505 | ₩29,625 | ₩29,492 | ₩29,625 | +0.41% | 4.8천 |
|---|
| 2025.11.25 | ₩29,432 | ₩29,625 | ₩29,238 | ₩29,625 | +0.66% | 3.6천 |
|---|
| 2025.11.24 | ₩29,225 | ₩29,625 | ₩29,225 | ₩29,372 | +0.50% | 6.8천 |
|---|
| 2025.11.21 | ₩29,151 | ₩29,625 | ₩29,078 | ₩29,359 | +0.71% | 5.1천 |
|---|
| 2025.11.20 | ₩29,425 | ₩29,612 | ₩29,278 | ₩29,278 | -0.50% | 5.8천 |
|---|
| 2025.11.19 | ₩29,252 | ₩29,425 | ₩29,252 | ₩29,425 | +0.59% | 5.3천 |
|---|
| 2025.11.18 | ₩29,225 | ₩29,412 | ₩29,025 | ₩29,252 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩29,158 | ₩29,399 | ₩29,071 | ₩29,238 | +0.27% | 3.3천 |
|---|
| 2025.11.14 | ₩28,771 | ₩29,358 | ₩28,771 | ₩29,165 | +1.37% | 5천 |
|---|
| 2025.11.13 | ₩29,212 | ₩29,305 | ₩29,172 | ₩29,225 | +0.05% | 6.1천 |
|---|
| 2025.11.12 | ₩29,191 | ₩29,278 | ₩28,958 | ₩29,212 | +0.07% | 4.2천 |
|---|
| 2025.11.11 | ₩29,124 | ₩29,406 | ₩28,934 | ₩28,934 | -0.65% | 3.1천 |
|---|
| 2025.11.10 | ₩28,691 | ₩28,992 | ₩28,691 | ₩28,985 | +1.02% | 2.2천 |
|---|
| 2025.11.07 | ₩28,678 | ₩28,691 | ₩28,531 | ₩28,691 | +0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩28,585 | ₩28,691 | ₩28,584 | ₩28,678 | +0.33% | 3.3천 |
|---|
| 2025.11.05 | ₩28,638 | ₩28,691 | ₩28,424 | ₩28,612 | -0.09% | 3.9천 |
|---|
| 2025.11.04 | ₩28,691 | ₩28,691 | ₩28,384 | ₩28,665 | -0.09% | 1.1만 |
|---|
| 2025.11.03 | ₩28,431 | ₩28,691 | ₩28,424 | ₩28,665 | +0.82% | 3.9천 |
|---|
| 2025.10.31 | ₩28,785 | ₩28,785 | ₩28,464 | ₩28,464 | -1.11% | 1만 |
|---|
| 2025.10.30 | ₩28,611 | ₩28,691 | ₩28,415 | ₩28,691 | +0.28% | 2.2천 |
|---|
| 2025.10.29 | ₩28,424 | ₩28,625 | ₩28,251 | ₩28,625 | +0.70% | 7천 |
|---|
| 2025.10.28 | ₩28,304 | ₩28,625 | ₩28,304 | ₩28,598 | +1.04% | 3.6천 |
|---|
| 2025.10.27 | ₩28,545 | ₩28,625 | ₩27,980 | ₩28,537 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩28,598 | ₩28,685 | ₩28,430 | ₩28,640 | +0.15% | 2천 |
|---|
| 2025.10.23 | ₩28,598 | ₩28,598 | ₩28,598 | ₩28,598 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩28,625 | ₩28,625 | ₩28,491 | ₩28,512 | -0.39% | 2.8천 |
|---|
| 2025.10.21 | ₩28,691 | ₩28,691 | ₩28,358 | ₩28,358 | -1.16% | 444 |
|---|
| 2025.10.20 | ₩28,463 | ₩28,596 | ₩28,358 | ₩28,377 | -0.30% | 1만 |
|---|
| 2025.10.17 | ₩28,358 | ₩28,670 | ₩28,358 | ₩28,358 | 0.00% | 2천 |
|---|
| 2025.10.16 | ₩28,847 | ₩28,847 | ₩28,077 | ₩28,451 | -1.37% | 1만 |
|---|
| 2025.10.15 | ₩28,758 | ₩28,985 | ₩28,318 | ₩28,838 | +0.28% | 9.2천 |
|---|
| 2025.10.14 | ₩28,691 | ₩29,025 | ₩28,558 | ₩28,691 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩28,891 | ₩29,425 | ₩28,479 | ₩28,479 | -1.43% | 2.6천 |
|---|
| 2025.10.10 | ₩28,865 | ₩28,865 | ₩28,371 | ₩28,436 | -1.49% | 1.8천 |
|---|
