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 | ₩24,310 | ₩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 | ₩24,470 | -1.85% | 1.7만 |
| 2026.10.05 | ₩24,830 | ₩24,930 | ₩24,470 | ₩24,764 | -0.27% | 9.2천 |
| 2026.10.02 | ₩24,697 | ₩24,844 | ₩24,470 | ₩24,470 | -0.92% | 1.5만 |
| 2026.10.01 | ₩24,630 | ₩25,364 | ₩24,563 | ₩24,643 | +0.05% | 1.7만 |
| 2026.09.30 | ₩24,937 | ₩24,964 |
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 | ₩25,765 | ₩25,297 | ₩25,752 | +1.45% | 6.7천 |
|---|
| 2026.09.24 | ₩26,245 | ₩26,245 | ₩25,498 | ₩25,685 | -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 | ₩26,686 | ₩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 | ₩26,473 | ₩26,666 | -0.57% | 1.4만 |
|---|
| 2026.09.16 | ₩26,819 | ₩27,380 | ₩26,439 | ₩26,439 | -1.42% | 1.2만 |
|---|
| 2026.09.15 | ₩26,799 | ₩26,833 | ₩26,686 | ₩26,766 | -0.12% | 5.5천 |
|---|
| 2026.09.14 | ₩26,632 | ₩27,040 | ₩26,632 | ₩26,766 | +0.50% | 2.7천 |
|---|
| 2026.09.11 | ₩27,534 | ₩27,534 | ₩26,753 | ₩26,753 | -2.84% | 1.1만 |
|---|
| 2026.09.10 | ₩27,293 | ₩27,540 | ₩26,908 | ₩26,993 | -1.10% | 1.8만 |
|---|
| 2026.09.09 | ₩27,359 | ₩27,367 | ₩27,233 | ₩27,367 | +0.03% | 5.4천 |
|---|
| 2026.09.08 | ₩27,367 | ₩28,254 | ₩27,213 | ₩27,260 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩27,500 | ₩27,500 | ₩27,206 | ₩27,427 | -0.27% | 3.5천 |
|---|
| 2026.09.03 | ₩27,740 | ₩27,801 | ₩27,500 | ₩27,500 | -0.87% | 2.6천 |
|---|
| 2026.09.02 | ₩28,034 | ₩28,127 | ₩27,447 | ₩27,981 | -0.19% | 4.8천 |
|---|
| 2026.09.01 | ₩27,787 | ₩29,142 | ₩27,787 | ₩28,114 | +1.18% | 1.7만 |
|---|
| 2026.08.31 | ₩28,114 | ₩28,308 | ₩28,021 | ₩28,101 | -0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩28,248 | ₩28,581 | ₩28,181 | ₩28,541 | +1.04% | 7.8천 |
|---|
| 2026.08.27 | ₩28,259 | ₩28,259 | ₩28,201 | ₩28,248 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩27,954 | ₩28,114 | ₩27,923 | ₩28,074 | +0.43% | 4.6천 |
|---|
| 2026.08.25 | ₩28,021 | ₩28,021 | ₩27,939 | ₩27,939 | -0.29% | 2.7천 |
|---|
| 2026.08.24 | ₩27,861 | ₩28,088 | ₩27,861 | ₩28,021 | +0.57% | 3.4천 |
|---|
| 2026.08.21 | ₩27,767 | ₩28,141 | ₩27,727 | ₩28,034 | +0.96% | 6천 |
|---|
| 2026.08.20 | ₩27,954 | ₩28,101 | ₩27,941 | ₩27,941 | -0.05% | 1만 |
|---|
| 2026.08.19 | ₩27,674 | ₩28,034 | ₩27,674 | ₩27,973 | +1.08% | 1.6만 |
|---|
| 2026.08.18 | ₩27,514 | ₩27,674 | ₩27,514 | ₩27,660 | +0.53% | 9.2천 |
|---|
| 2026.08.17 | ₩27,367 | ₩27,514 | ₩27,367 | ₩27,460 | +0.34% | 1.5만 |
|---|
| 2026.08.14 | ₩27,353 | ₩27,460 | ₩27,249 | ₩27,350 | -0.01% | 1.6만 |
|---|
| 2026.08.13 | ₩27,594 | ₩27,594 | ₩27,233 | ₩27,447 | -0.53% | 2.3천 |
|---|
| 2026.08.12 | ₩27,353 | ₩27,500 | ₩27,353 | ₩27,447 | +0.34% | 6.3천 |
|---|
| 2026.08.11 | ₩27,320 | ₩27,473 | ₩27,273 | ₩27,367 | +0.17% | 1.2만 |
|---|
| 2026.08.10 | ₩27,247 | ₩27,353 | ₩27,189 | ₩27,273 | +0.10% | 6.5천 |
|---|
| 2026.08.07 | ₩27,233 | ₩27,453 | ₩27,233 | ₩27,367 | +0.49% | 6.9천 |
|---|
| 2026.08.06 | ₩27,367 | ₩27,433 | ₩27,180 | ₩27,240 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩27,193 | ₩27,300 | ₩27,140 | ₩27,270 | +0.28% | 6.2천 |
|---|
| 2026.08.04 | ₩27,473 | ₩27,473 | ₩27,313 | ₩27,353 | -0.44% | 7.1천 |
|---|
| 2026.08.03 | ₩27,367 | ₩27,380 | ₩27,180 | ₩27,180 | -0.68% | 1.5만 |
|---|
| 2026.07.31 | ₩26,699 | ₩27,327 | ₩26,699 | ₩27,180 | +1.80% | 2.1천 |
|---|
| 2026.07.30 | ₩27,447 | ₩27,487 | ₩27,204 | ₩27,206 | -0.88% | 2.7천 |
|---|
| 2026.07.29 | ₩27,594 | ₩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 | ₩27,387 | -0.05% | 3.3만 |
|---|
| 2026.07.24 | ₩27,740 | ₩27,740 | ₩27,313 | ₩27,447 | -1.06% | 6.5천 |
|---|
| 2026.07.23 | ₩27,901 | ₩27,901 | ₩27,487 | ₩27,534 | -1.32% | 1.4만 |
|---|
| 2026.07.22 | ₩27,534 | ₩28,034 | ₩27,380 | ₩27,700 | +0.61% | 1.7만 |
|---|
| 2026.07.21 | ₩27,467 | ₩27,634 | ₩27,467 | ₩27,487 | +0.07% | 2.2천 |
|---|
| 2026.07.20 | ₩27,500 | ₩27,634 | ₩27,300 | ₩27,420 | -0.29% | 2.8만 |
|---|
| 2026.07.17 | ₩27,500 | ₩27,695 | ₩27,500 | ₩27,574 | +0.27% | 2.2만 |
|---|
| 2026.07.16 | ₩27,594 | ₩27,594 | ₩27,481 | ₩27,481 | -0.41% | 3.4천 |
|---|
| 2026.07.15 | ₩27,331 | ₩27,754 | ₩26,739 | ₩27,413 | +0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩27,620 | ₩27,620 | ₩27,273 | ₩27,367 | -0.92% | 6.3천 |
|---|
| 2026.07.13 | ₩27,607 | ₩27,714 | ₩27,460 | ₩27,460 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩27,634 | ₩27,799 | ₩27,601 | ₩27,674 | +0.14% | 4.2천 |
|---|
| 2026.07.09 | ₩27,687 | ₩27,834 | ₩27,540 | ₩27,587 | -0.36% | 1.6천 |
|---|
| 2026.07.08 | ₩27,967 | ₩27,982 | ₩27,140 | ₩27,982 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩28,074 | ₩28,321 | ₩27,767 | ₩27,834 | -0.86% | 9.1천 |
|---|
| 2026.07.06 | ₩28,475 | ₩28,475 | ₩28,221 | ₩28,277 | -0.69% | 1.9천 |
|---|
| 2026.07.02 | ₩28,630 | ₩29,009 | ₩28,061 | ₩28,181 | -1.57% | 7.4천 |
|---|
| 2026.07.01 | ₩28,373 | ₩28,655 | ₩28,034 | ₩28,048 | -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 | ₩27,801 | -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 | ₩28,702 | ₩28,755 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩28,702 | ₩28,702 | ₩28,501 | ₩28,501 | -0.70% | 6.5천 |
|---|
| 2026.06.18 | ₩28,955 | ₩29,009 | ₩28,515 | ₩28,768 | -0.65% | 1.6만 |
|---|
| 2026.06.17 | ₩28,835 | ₩28,955 | ₩28,315 | ₩28,889 | +0.19% | 1.5만 |
|---|
| 2026.06.16 | ₩28,034 | ₩28,435 | ₩28,034 | ₩28,435 | +1.43% | 940 |
|---|
| 2026.06.15 | ₩28,715 | ₩28,782 | ₩27,874 | ₩28,155 | -1.95% | 2만 |
|---|
| 2026.06.12 | ₩28,822 | ₩28,822 | ₩28,595 | ₩28,702 | -0.42% | 609 |
|---|
| 2026.06.11 | ₩28,762 | ₩28,969 | ₩28,655 | ₩28,742 | -0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,969 | ₩29,209 | ₩28,702 | ₩28,762 | -0.71% | 2.8천 |
|---|
| 2026.06.09 | ₩28,605 | ₩28,955 | ₩28,605 | ₩28,774 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩28,555 | ₩28,982 | ₩28,555 | ₩28,982 | +1.50% | 4.1천 |
|---|
| 2026.06.05 | ₩28,835 | ₩28,968 | ₩28,448 | ₩28,635 | -0.69% | 1.2만 |
|---|
| 2026.06.04 | ₩28,969 | ₩29,089 | ₩28,835 | ₩28,929 | -0.14% | 3천 |
|---|
| 2026.06.03 | ₩29,288 | ₩29,329 | ₩28,835 | ₩28,889 | -1.37% | 5.1천 |
|---|
| 2026.06.02 | ₩29,369 | ₩29,369 | ₩29,135 | ₩29,249 | -0.41% | 6천 |
|---|
| 2026.06.01 | ₩29,249 | ₩29,262 | ₩29,196 | ₩29,236 | -0.05% | 1천 |
|---|
| 2026.05.29 | ₩29,703 | ₩29,703 | ₩29,102 | ₩29,102 | -2.02% | 4.1천 |
|---|
| 2026.05.28 | ₩30,264 | ₩30,264 | ₩29,983 | ₩30,240 | -0.08% | 7.8천 |
|---|
| 2026.05.27 | ₩30,384 | ₩30,384 | ₩29,703 | ₩30,264 | -0.40% | 2.8천 |
|---|
| 2026.05.26 | ₩30,090 | ₩30,290 | ₩29,983 | ₩30,264 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩30,424 | ₩30,464 | ₩30,103 | ₩30,297 | -0.42% | 8천 |
|---|
| 2026.05.21 | ₩30,397 | ₩30,424 | ₩30,183 | ₩30,424 | +0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩30,037 | ₩30,537 | ₩30,037 | ₩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 | ₩30,037 | ₩30,163 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩30,437 | ₩30,437 | ₩30,050 | ₩30,237 | -0.66% | 1.3천 |
|---|
| 2026.05.14 | ₩30,384 | ₩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 | ₩30,277 | ₩30,390 | ₩30,272 | ₩30,390 | +0.37% | 4.3천 |
|---|
| 2026.05.11 | ₩30,197 | ₩30,364 | ₩30,170 | ₩30,330 | +0.44% | 2.7천 |
|---|
| 2026.05.08 | ₩30,304 | ₩30,544 | ₩30,037 | ₩30,424 | +0.40% | 1만 |
|---|
| 2026.05.07 | ₩30,025 | ₩30,304 | ₩30,023 | ₩30,062 | +0.13% | 3.9천 |
|---|
| 2026.05.06 | ₩30,023 | ₩30,284 | ₩30,023 | ₩30,250 | +0.76% | 7.9천 |
|---|
| 2026.05.05 | ₩30,357 | ₩30,571 | ₩30,357 | ₩30,571 | +0.70% | 1.7천 |
|---|
| 2026.05.04 | ₩29,970 | ₩30,357 | ₩29,883 | ₩30,344 | +1.25% | 1.9천 |
|---|
| 2026.05.01 | ₩30,037 | ₩30,370 | ₩30,037 | ₩30,317 | +0.93% | 1.1만 |
|---|
| 2026.04.30 | ₩29,723 | ₩30,103 | ₩29,723 | ₩30,037 | +1.06% | 2.7천 |
|---|
| 2026.04.29 | ₩29,543 | ₩29,896 | ₩29,543 | ₩29,810 | +0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩29,382 | ₩29,903 | ₩29,382 | ₩29,543 | +0.55% | 2천 |
|---|
| 2026.04.27 | ₩29,413 | ₩30,157 | ₩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 | ₩29,663 | ₩28,835 | ₩29,636 | +2.78% | 3.1천 |
|---|
| 2026.04.21 | ₩29,102 | ₩29,369 | ₩28,929 | ₩29,369 | +0.92% | 1.1만 |
|---|
| 2026.04.20 | ₩28,875 | ₩29,236 | ₩28,875 | ₩29,129 | +0.88% | 2.2천 |
|---|
| 2026.04.17 | ₩28,969 | ₩29,316 | ₩28,929 | ₩29,156 | +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 | ₩29,009 | +0.60% | 8.5천 |
|---|
| 2026.04.14 | ₩28,655 | ₩29,583 | ₩28,655 | ₩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 | ₩29,356 | ₩27,878 | ₩28,875 | +2.27% | 7.4천 |
|---|
| 2026.04.09 | ₩27,767 | ₩28,288 | ₩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 | ₩27,180 | ₩26,766 | ₩27,180 | +1.55% | 4.5천 |
|---|
| 2026.04.06 | ₩26,806 | ₩27,193 | ₩26,739 | ₩26,993 | +0.70% | 1.5만 |
|---|
| 2026.04.02 | ₩27,200 | ₩27,200 | ₩26,526 | ₩26,884 | -1.16% | 7.8천 |
|---|
| 2026.04.01 | ₩26,897 | ₩28,034 | ₩26,512 | ₩26,953 | +0.21% | 1.5만 |
|---|
| 2026.03.31 | ₩26,619 | ₩26,659 | ₩26,446 | ₩26,632 | +0.05% | 4.1천 |
|---|
| 2026.03.30 | ₩26,793 | ₩26,873 | ₩26,032 | ₩26,045 | -2.79% | 5.4천 |
|---|
| 2026.03.27 | ₩26,468 | ₩26,839 | ₩26,139 | ₩26,349 | -0.45% | 5.3천 |
|---|
| 2026.03.26 | ₩26,793 | ₩26,793 | ₩25,898 | ₩26,232 | -2.09% | 1.1만 |
|---|
| 2026.03.25 | ₩26,432 | ₩27,100 | ₩26,432 | ₩26,753 | +1.21% | 1만 |
|---|
| 2026.03.24 | ₩27,367 | ₩27,660 | ₩26,432 | ₩26,432 | -3.41% | 1.7만 |
|---|
| 2026.03.23 | ₩27,084 | ₩27,527 | ₩27,041 | ₩27,508 | +1.56% | 1.8만 |
|---|
| 2026.03.20 | ₩28,581 | ₩28,955 | ₩25,364 | ₩27,220 | -4.76% | 3.1만 |
|---|
| 2026.03.19 | ₩29,342 | ₩29,342 | ₩28,702 | ₩28,711 | -2.15% | 1.8만 |
|---|
| 2026.03.18 | ₩29,770 | ₩29,770 | ₩29,416 | ₩29,489 | -0.94% | 5.2천 |
|---|
| 2026.03.17 | ₩29,903 | ₩30,037 | ₩29,883 | ₩29,890 | -0.04% | 5.4천 |
|---|
| 2026.03.16 | ₩30,037 | ₩30,037 | ₩29,770 | ₩29,903 | -0.44% | 3.3천 |
|---|
| 2026.03.13 | ₩29,970 | ₩30,023 | ₩29,916 | ₩29,930 | -0.13% | 2천 |
|---|
| 2026.03.12 | ₩30,037 | ₩30,183 | ₩29,871 | ₩30,037 | 0.00% | 3.8천 |
|---|
| 2026.03.11 | ₩30,023 | ₩30,063 | ₩29,783 | ₩30,037 | +0.04% | 4.7천 |
|---|
| 2026.03.10 | ₩30,277 | ₩30,277 | ₩30,277 | ₩30,277 | 0.00% | 1 |
|---|
| 2026.03.09 | ₩30,130 | ₩30,130 | ₩29,770 | ₩30,077 | -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 | ₩29,970 | ₩30,103 | ₩29,836 | ₩30,090 | +0.40% | 1 |
|---|
| 2026.03.03 | ₩29,903 | ₩30,337 | ₩29,770 | ₩29,890 | -0.05% | 1 |
|---|
| 2026.03.02 | ₩30,477 | ₩30,784 | ₩29,916 | ₩29,916 | -1.84% | 1 |
|---|
| 2026.02.27 | ₩30,450 | ₩30,838 | ₩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 | ₩31,078 | ₩31,078 | ₩30,597 | ₩31,011 | -0.21% | 1 |
|---|
| 2026.02.24 | ₩30,838 | ₩30,904 | ₩30,637 | ₩30,697 | -0.45% | 1 |
|---|
| 2026.02.23 | ₩30,557 | ₩31,158 | ₩30,557 | ₩30,798 | +0.79% | 1 |
|---|
| 2026.02.20 | ₩30,541 | ₩30,836 | ₩30,437 | ₩30,798 | +0.84% | 5.1천 |
|---|
| 2026.02.19 | ₩30,330 | ₩30,691 | ₩30,330 | ₩30,691 | +1.19% | 1.1만 |
|---|
| 2026.02.18 | ₩30,330 | ₩30,557 | ₩30,330 | ₩30,504 | +0.57% | 6.9천 |
|---|
| 2026.02.17 | ₩30,290 | ₩30,357 | ₩30,097 | ₩30,233 | -0.19% | 5.1천 |
|---|
| 2026.02.13 | ₩30,037 | ₩30,290 | ₩30,037 | ₩30,237 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩29,930 | ₩30,077 | ₩29,823 | ₩29,823 | -0.36% | 2.9천 |
|---|
| 2026.02.11 | ₩29,796 | ₩29,997 | ₩29,770 | ₩29,915 | +0.40% | 1.6천 |
|---|
| 2026.02.10 | ₩29,903 | ₩30,103 | ₩29,730 | ₩29,881 | -0.08% | 4.7천 |
|---|
| 2026.02.09 | ₩29,994 | ₩29,994 | ₩29,710 | ₩29,890 | -0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩30,030 | ₩30,357 | ₩29,770 | ₩30,037 | +0.02% | 3.4천 |
|---|
| 2026.02.05 | ₩29,936 | ₩29,936 | ₩29,936 | ₩29,936 | 0.00% | 818 |
|---|
| 2026.02.04 | ₩29,704 | ₩30,037 | ₩29,703 | ₩30,037 | +1.12% | 1.9천 |
|---|
| 2026.02.03 | ₩30,010 | ₩30,084 | ₩30,010 | ₩30,077 | +0.22% | 2.5천 |
|---|
| 2026.02.02 | ₩30,157 | ₩30,290 | ₩30,143 | ₩30,198 | +0.14% | 5.4천 |
|---|
| 2026.01.30 | ₩29,970 | ₩29,970 | ₩29,703 | ₩29,917 | -0.18% | 6.3천 |
|---|
| 2026.01.29 | ₩30,237 | ₩30,237 | ₩29,957 | ₩29,957 | -0.93% | 1.6천 |
|---|
| 2026.01.28 | ₩29,989 | ₩30,137 | ₩29,930 | ₩30,103 | +0.38% | 4.1천 |
|---|
| 2026.01.27 | ₩29,930 | ₩30,204 | ₩29,930 | ₩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 | ₩29,690 | ₩29,783 | ₩29,636 | ₩29,783 | +0.31% | 5.1천 |
|---|
| 2026.01.21 | ₩29,783 | ₩29,863 | ₩29,489 | ₩29,623 | -0.54% | 2만 |
|---|
| 2026.01.20 | ₩30,010 | ₩30,077 | ₩29,770 | ₩29,770 | -0.80% | 3.8천 |
|---|
| 2026.01.16 | ₩30,090 | ₩30,090 | ₩30,090 | ₩30,090 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,210 | ₩30,464 | ₩30,037 | ₩30,090 | -0.40% | 8.9천 |
|---|
| 2026.01.14 | ₩30,410 | ₩30,410 | ₩30,197 | ₩30,197 | -0.70% | 4.6천 |
|---|
| 2026.01.13 | ₩30,117 | ₩30,304 | ₩30,117 | ₩30,201 | +0.28% | 2.8천 |
|---|
| 2026.01.12 | ₩30,177 | ₩30,384 | ₩30,103 | ₩30,103 | -0.24% | 3천 |
|---|
| 2026.01.09 | ₩29,770 | ₩30,037 | ₩29,770 | ₩30,037 | +0.90% | 3천 |
|---|
| 2026.01.08 | ₩29,770 | ₩29,863 | ₩29,770 | ₩29,863 | +0.31% | 2.1천 |
|---|
| 2026.01.07 | ₩29,970 | ₩30,037 | ₩29,543 | ₩29,850 | -0.40% | 8.5천 |
|---|
| 2026.01.06 | ₩29,489 | ₩29,759 | ₩29,489 | ₩29,759 | +0.92% | 2.9천 |
|---|
| 2026.01.05 | ₩30,037 | ₩30,037 | ₩29,529 | ₩29,570 | -1.55% | 1.7만 |
|---|
| 2026.01.02 | ₩29,716 | ₩29,970 | ₩29,369 | ₩29,970 | +0.85% | 6.6천 |
|---|
| 2025.12.31 | ₩29,762 | ₩29,770 | ₩29,703 | ₩29,716 | -0.15% | 5천 |
|---|
| 2025.12.30 | ₩29,765 | ₩29,823 | ₩29,577 | ₩29,823 | +0.19% | 2천 |
|---|
| 2025.12.29 | ₩29,770 | ₩29,770 | ₩29,569 | ₩29,663 | -0.36% | 1.6천 |
|---|
| 2025.12.26 | ₩29,429 | ₩29,594 | ₩29,302 | ₩29,369 | -0.20% | 1만 |
|---|
| 2025.12.24 | ₩29,770 | ₩29,770 | ₩29,470 | ₩29,553 | -0.73% | 3.9천 |
|---|
| 2025.12.23 | ₩29,770 | ₩29,770 | ₩29,511 | ₩29,511 | -0.87% | 1천 |
|---|
| 2025.12.22 | ₩29,623 | ₩29,770 | ₩29,431 | ₩29,770 | +0.50% | 8천 |
|---|
| 2025.12.19 | ₩29,398 | ₩29,623 | ₩29,289 | ₩29,623 | +0.76% | 2.2천 |
|---|
| 2025.12.18 | ₩29,375 | ₩29,503 | ₩29,375 | ₩29,436 | +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 | ₩29,485 | +0.53% | 2.2천 |
|---|
| 2025.12.15 | ₩29,342 | ₩29,516 | ₩29,129 | ₩29,262 | -0.27% | 5.2천 |
|---|
| 2025.12.12 | ₩29,150 | ₩29,339 | ₩29,129 | ₩29,243 | +0.32% | 4.5천 |
|---|
| 2025.12.11 | ₩29,157 | ₩29,282 | ₩29,157 | ₩29,282 | +0.43% | 644 |
|---|
| 2025.12.10 | ₩29,329 | ₩29,369 | ₩29,035 | ₩29,230 | -0.34% | 5천 |
|---|
| 2025.12.09 | ₩29,229 | ₩29,236 | ₩29,102 | ₩29,102 | -0.43% | 1천 |
|---|
| 2025.12.08 | ₩29,140 | ₩29,140 | ₩29,049 | ₩29,075 | -0.22% | 537 |
|---|
| 2025.12.05 | ₩29,169 | ₩29,423 | ₩29,169 | ₩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 | ₩29,376 | -0.38% | 1.2만 |
|---|
| 2025.12.02 | ₩29,102 | ₩29,489 | ₩29,102 | ₩29,423 | +1.10% | 6.1천 |
|---|
| 2025.12.01 | ₩28,813 | ₩29,209 | ₩28,813 | ₩29,075 | +0.91% | 4.5천 |
|---|
| 2025.11.28 | ₩28,969 | ₩29,449 | ₩28,969 | ₩29,349 | +1.31% | 2.5천 |
|---|
| 2025.11.26 | ₩29,516 | ₩29,636 | ₩29,503 | ₩29,636 | +0.41% | 4.8천 |
|---|
| 2025.11.25 | ₩29,443 | ₩29,636 | ₩29,249 | ₩29,636 | +0.66% | 3.6천 |
|---|
| 2025.11.24 | ₩29,236 | ₩29,636 | ₩29,236 | ₩29,382 | +0.50% | 6.8천 |
|---|
| 2025.11.21 | ₩29,162 | ₩29,636 | ₩29,089 | ₩29,369 | +0.71% | 5.1천 |
|---|
| 2025.11.20 | ₩29,436 | ₩29,623 | ₩29,289 | ₩29,289 | -0.50% | 5.8천 |
|---|
| 2025.11.19 | ₩29,263 | ₩29,436 | ₩29,262 | ₩29,436 | +0.59% | 5.3천 |
|---|
| 2025.11.18 | ₩29,236 | ₩29,423 | ₩29,036 | ₩29,262 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩29,169 | ₩29,409 | ₩29,082 | ₩29,249 | +0.27% | 3.3천 |
|---|
| 2025.11.14 | ₩28,782 | ₩29,369 | ₩28,782 | ₩29,176 | +1.37% | 5천 |
|---|
| 2025.11.13 | ₩29,222 | ₩29,316 | ₩29,182 | ₩29,236 | +0.05% | 6.1천 |
|---|
| 2025.11.12 | ₩29,201 | ₩29,289 | ₩28,969 | ₩29,222 | +0.07% | 4.2천 |
|---|
| 2025.11.11 | ₩29,134 | ₩29,416 | ₩28,944 | ₩28,944 | -0.65% | 3.1천 |
|---|
| 2025.11.10 | ₩28,702 | ₩29,002 | ₩28,702 | ₩28,995 | +1.02% | 2.2천 |
|---|
| 2025.11.07 | ₩28,688 | ₩28,702 | ₩28,541 | ₩28,702 | +0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩28,595 | ₩28,702 | ₩28,594 | ₩28,688 | +0.33% | 3.3천 |
|---|
| 2025.11.05 | ₩28,648 | ₩28,702 | ₩28,435 | ₩28,623 | -0.09% | 3.9천 |
|---|
| 2025.11.04 | ₩28,702 | ₩28,702 | ₩28,395 | ₩28,675 | -0.09% | 1.1만 |
|---|
| 2025.11.03 | ₩28,441 | ₩28,702 | ₩28,435 | ₩28,675 | +0.82% | 3.9천 |
|---|
| 2025.10.31 | ₩28,795 | ₩28,795 | ₩28,475 | ₩28,475 | -1.11% | 1만 |
|---|
| 2025.10.30 | ₩28,622 | ₩28,702 | ₩28,425 | ₩28,702 | +0.28% | 2.2천 |
|---|
| 2025.10.29 | ₩28,435 | ₩28,635 | ₩28,261 | ₩28,635 | +0.70% | 7천 |
|---|
| 2025.10.28 | ₩28,315 | ₩28,635 | ₩28,315 | ₩28,608 | +1.04% | 3.6천 |
|---|
| 2025.10.27 | ₩28,555 | ₩28,635 | ₩27,990 | ₩28,547 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩28,608 | ₩28,695 | ₩28,440 | ₩28,651 | +0.15% | 2천 |
|---|
| 2025.10.23 | ₩28,608 | ₩28,608 | ₩28,608 | ₩28,608 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩28,635 | ₩28,635 | ₩28,501 | ₩28,522 | -0.39% | 2.8천 |
|---|
| 2025.10.21 | ₩28,702 | ₩28,702 | ₩28,368 | ₩28,368 | -1.16% | 444 |
|---|
| 2025.10.20 | ₩28,474 | ₩28,606 | ₩28,368 | ₩28,387 | -0.30% | 1만 |
|---|
| 2025.10.17 | ₩28,368 | ₩28,681 | ₩28,368 | ₩28,368 | 0.00% | 2천 |
|---|
| 2025.10.16 | ₩28,857 | ₩28,857 | ₩28,088 | ₩28,461 | -1.37% | 1만 |
|---|
| 2025.10.15 | ₩28,768 | ₩28,995 | ₩28,328 | ₩28,849 | +0.28% | 9.2천 |
|---|
| 2025.10.14 | ₩28,702 | ₩29,035 | ₩28,568 | ₩28,702 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩28,902 | ₩29,436 | ₩28,489 | ₩28,489 | -1.43% | 2.6천 |
|---|
| 2025.10.10 | ₩28,875 | ₩28,875 | ₩28,381 | ₩28,446 | -1.49% | 1.8천 |
|---|
