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 | ₩24,296 | ₩24,403 | ₩24,002 | ₩24,136 | -0.66% | 8.5천 |
| 2026.10.08 | ₩24,549 | ₩24,549 | ₩23,776 | ₩24,123 | -1.74% | 2.3만 |
| 2026.10.07 | ₩24,816 | ₩24,903 | ₩24,176 | ₩24,429 | -1.56% | 1.2만 |
| 2026.10.06 | ₩24,916 | ₩24,936 | ₩24,403 | ₩24,456 | -1.85% | 1.7만 |
| 2026.10.05 | ₩24,816 | ₩24,916 | ₩24,456 | ₩24,750 | -0.27% | 9.2천 |
| 2026.10.02 | ₩24,683 | ₩24,830 | ₩24,456 | ₩24,456 | -0.92% | 1.5만 |
| 2026.10.01 | ₩24,616 | ₩25,350 | ₩24,549 | ₩24,630 | +0.05% | 1.7만 |
| 2026.09.30 | ₩24,923 | ₩24,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,363 |
| ₩24,616 |
| -1.23% |
| 3.5만 |
| 2026.09.29 | ₩25,550 | ₩25,550 | ₩24,536 | ₩24,816 | -2.87% | 1.1만 |
|---|
| 2026.09.28 | ₩25,804 | ₩25,804 | ₩25,033 | ₩25,470 | -1.29% | 3.8천 |
|---|
| 2026.09.25 | ₩25,368 | ₩25,750 | ₩25,283 | ₩25,737 | +1.45% | 6.7천 |
|---|
| 2026.09.24 | ₩26,231 | ₩26,231 | ₩25,483 | ₩25,670 | -2.14% | 1.1만 |
|---|
| 2026.09.23 | ₩26,417 | ₩26,417 | ₩26,231 | ₩26,231 | -0.71% | 1.4천 |
|---|
| 2026.09.22 | ₩26,617 | ₩26,617 | ₩26,311 | ₩26,417 | -0.75% | 2.2천 |
|---|
| 2026.09.21 | ₩26,671 | ₩27,058 | ₩26,277 | ₩26,311 | -1.35% | 9천 |
|---|
| 2026.09.18 | ₩26,862 | ₩27,038 | ₩26,644 | ₩26,644 | -0.81% | 7.5천 |
|---|
| 2026.09.17 | ₩26,804 | ₩27,258 | ₩26,458 | ₩26,651 | -0.57% | 1.4만 |
|---|
| 2026.09.16 | ₩26,804 | ₩27,365 | ₩26,424 | ₩26,424 | -1.42% | 1.2만 |
|---|
| 2026.09.15 | ₩26,784 | ₩26,818 | ₩26,671 | ₩26,751 | -0.12% | 5.5천 |
|---|
| 2026.09.14 | ₩26,617 | ₩27,024 | ₩26,617 | ₩26,751 | +0.50% | 2.7천 |
|---|
| 2026.09.11 | ₩27,518 | ₩27,518 | ₩26,738 | ₩26,738 | -2.84% | 1.1만 |
|---|
| 2026.09.10 | ₩27,278 | ₩27,525 | ₩26,893 | ₩26,978 | -1.10% | 1.8만 |
|---|
| 2026.09.09 | ₩27,343 | ₩27,351 | ₩27,218 | ₩27,351 | +0.03% | 5.4천 |
|---|
| 2026.09.08 | ₩27,351 | ₩28,239 | ₩27,198 | ₩27,245 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩27,485 | ₩27,485 | ₩27,191 | ₩27,411 | -0.27% | 3.5천 |
|---|
| 2026.09.03 | ₩27,725 | ₩27,785 | ₩27,485 | ₩27,485 | -0.87% | 2.6천 |
|---|
| 2026.09.02 | ₩28,018 | ₩28,112 | ₩27,431 | ₩27,965 | -0.19% | 4.8천 |
|---|
| 2026.09.01 | ₩27,772 | ₩29,126 | ₩27,772 | ₩28,098 | +1.18% | 1.7만 |
|---|
| 2026.08.31 | ₩28,098 | ₩28,292 | ₩28,005 | ₩28,085 | -0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩28,232 | ₩28,565 | ₩28,165 | ₩28,525 | +1.04% | 7.8천 |
|---|
| 2026.08.27 | ₩28,243 | ₩28,243 | ₩28,185 | ₩28,232 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩27,938 | ₩28,098 | ₩27,907 | ₩28,058 | +0.43% | 4.6천 |
|---|
| 2026.08.25 | ₩28,005 | ₩28,005 | ₩27,923 | ₩27,923 | -0.29% | 2.7천 |
|---|
| 2026.08.24 | ₩27,845 | ₩28,072 | ₩27,845 | ₩28,005 | +0.57% | 3.4천 |
|---|
| 2026.08.21 | ₩27,752 | ₩28,125 | ₩27,712 | ₩28,018 | +0.96% | 6천 |
|---|
| 2026.08.20 | ₩27,938 | ₩28,085 | ₩27,925 | ₩27,925 | -0.05% | 1만 |
|---|
| 2026.08.19 | ₩27,658 | ₩28,018 | ₩27,658 | ₩27,957 | +1.08% | 1.6만 |
|---|
| 2026.08.18 | ₩27,498 | ₩27,658 | ₩27,498 | ₩27,645 | +0.53% | 9.2천 |
|---|
| 2026.08.17 | ₩27,351 | ₩27,498 | ₩27,351 | ₩27,445 | +0.34% | 1.5만 |
|---|
| 2026.08.14 | ₩27,338 | ₩27,445 | ₩27,234 | ₩27,335 | -0.01% | 1.6만 |
|---|
| 2026.08.13 | ₩27,578 | ₩27,578 | ₩27,218 | ₩27,431 | -0.53% | 2.3천 |
|---|
| 2026.08.12 | ₩27,338 | ₩27,485 | ₩27,338 | ₩27,431 | +0.34% | 6.3천 |
|---|
| 2026.08.11 | ₩27,305 | ₩27,458 | ₩27,258 | ₩27,351 | +0.17% | 1.2만 |
|---|
| 2026.08.10 | ₩27,231 | ₩27,338 | ₩27,173 | ₩27,258 | +0.10% | 6.5천 |
|---|
| 2026.08.07 | ₩27,218 | ₩27,438 | ₩27,218 | ₩27,351 | +0.49% | 6.9천 |
|---|
| 2026.08.06 | ₩27,351 | ₩27,418 | ₩27,165 | ₩27,225 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩27,178 | ₩27,285 | ₩27,124 | ₩27,255 | +0.28% | 6.2천 |
|---|
| 2026.08.04 | ₩27,458 | ₩27,458 | ₩27,298 | ₩27,338 | -0.44% | 7.1천 |
|---|
| 2026.08.03 | ₩27,351 | ₩27,365 | ₩27,165 | ₩27,165 | -0.68% | 1.5만 |
|---|
| 2026.07.31 | ₩26,684 | ₩27,311 | ₩26,684 | ₩27,165 | +1.80% | 2.1천 |
|---|
| 2026.07.30 | ₩27,431 | ₩27,471 | ₩27,189 | ₩27,191 | -0.88% | 2.7천 |
|---|
| 2026.07.29 | ₩27,578 | ₩27,605 | ₩26,991 | ₩27,191 | -1.40% | 1.4만 |
|---|
| 2026.07.28 | ₩27,298 | ₩27,591 | ₩27,298 | ₩27,458 | +0.59% | 1.1만 |
|---|
| 2026.07.27 | ₩27,385 | ₩27,591 | ₩27,285 | ₩27,371 | -0.05% | 3.3만 |
|---|
| 2026.07.24 | ₩27,725 | ₩27,725 | ₩27,298 | ₩27,431 | -1.06% | 6.5천 |
|---|
| 2026.07.23 | ₩27,885 | ₩27,885 | ₩27,471 | ₩27,518 | -1.32% | 1.4만 |
|---|
| 2026.07.22 | ₩27,518 | ₩28,018 | ₩27,365 | ₩27,685 | +0.61% | 1.7만 |
|---|
| 2026.07.21 | ₩27,451 | ₩27,618 | ₩27,451 | ₩27,471 | +0.07% | 2.2천 |
|---|
| 2026.07.20 | ₩27,485 | ₩27,618 | ₩27,285 | ₩27,405 | -0.29% | 2.8만 |
|---|
| 2026.07.17 | ₩27,485 | ₩27,679 | ₩27,485 | ₩27,558 | +0.27% | 2.2만 |
|---|
| 2026.07.16 | ₩27,578 | ₩27,578 | ₩27,466 | ₩27,466 | -0.41% | 3.4천 |
|---|
| 2026.07.15 | ₩27,316 | ₩27,738 | ₩26,724 | ₩27,398 | +0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩27,605 | ₩27,605 | ₩27,258 | ₩27,351 | -0.92% | 6.3천 |
|---|
| 2026.07.13 | ₩27,591 | ₩27,698 | ₩27,445 | ₩27,445 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩27,618 | ₩27,783 | ₩27,586 | ₩27,658 | +0.14% | 4.2천 |
|---|
| 2026.07.09 | ₩27,672 | ₩27,818 | ₩27,525 | ₩27,571 | -0.36% | 1.6천 |
|---|
| 2026.07.08 | ₩27,952 | ₩27,966 | ₩27,124 | ₩27,966 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩28,058 | ₩28,305 | ₩27,752 | ₩27,818 | -0.86% | 9.1천 |
|---|
| 2026.07.06 | ₩28,459 | ₩28,459 | ₩28,205 | ₩28,261 | -0.69% | 1.9천 |
|---|
| 2026.07.02 | ₩28,613 | ₩28,992 | ₩28,045 | ₩28,165 | -1.57% | 7.4천 |
|---|
| 2026.07.01 | ₩28,357 | ₩28,639 | ₩28,018 | ₩28,032 | -1.15% | 1.5만 |
|---|
| 2026.06.30 | ₩28,285 | ₩28,979 | ₩28,285 | ₩28,545 | +0.92% | 8.9천 |
|---|
| 2026.06.29 | ₩28,125 | ₩28,285 | ₩28,018 | ₩28,285 | +0.57% | 3천 |
|---|
| 2026.06.26 | ₩27,338 | ₩28,279 | ₩27,338 | ₩28,205 | +3.17% | 4천 |
|---|
| 2026.06.25 | ₩28,552 | ₩28,595 | ₩27,752 | ₩27,785 | -2.69% | 1.2만 |
|---|
| 2026.06.24 | ₩28,739 | ₩28,739 | ₩28,485 | ₩28,485 | -0.88% | 5.7천 |
|---|
| 2026.06.23 | ₩28,739 | ₩28,979 | ₩28,686 | ₩28,739 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩28,686 | ₩28,686 | ₩28,485 | ₩28,485 | -0.70% | 6.5천 |
|---|
| 2026.06.18 | ₩28,939 | ₩28,992 | ₩28,499 | ₩28,752 | -0.65% | 1.6만 |
|---|
| 2026.06.17 | ₩28,819 | ₩28,939 | ₩28,299 | ₩28,872 | +0.19% | 1.5만 |
|---|
| 2026.06.16 | ₩28,018 | ₩28,419 | ₩28,018 | ₩28,419 | +1.43% | 940 |
|---|
| 2026.06.15 | ₩28,699 | ₩28,766 | ₩27,858 | ₩28,139 | -1.95% | 2만 |
|---|
| 2026.06.12 | ₩28,806 | ₩28,806 | ₩28,579 | ₩28,686 | -0.42% | 609 |
|---|
| 2026.06.11 | ₩28,746 | ₩28,952 | ₩28,639 | ₩28,726 | -0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,952 | ₩29,193 | ₩28,686 | ₩28,746 | -0.71% | 2.8천 |
|---|
| 2026.06.09 | ₩28,589 | ₩28,939 | ₩28,589 | ₩28,758 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩28,539 | ₩28,966 | ₩28,539 | ₩28,966 | +1.50% | 4.1천 |
|---|
| 2026.06.05 | ₩28,819 | ₩28,952 | ₩28,432 | ₩28,619 | -0.69% | 1.2만 |
|---|
| 2026.06.04 | ₩28,952 | ₩29,072 | ₩28,819 | ₩28,912 | -0.14% | 3천 |
|---|
| 2026.06.03 | ₩29,272 | ₩29,313 | ₩28,819 | ₩28,872 | -1.37% | 5.1천 |
|---|
| 2026.06.02 | ₩29,353 | ₩29,353 | ₩29,118 | ₩29,233 | -0.41% | 6천 |
|---|
| 2026.06.01 | ₩29,233 | ₩29,246 | ₩29,179 | ₩29,219 | -0.05% | 1천 |
|---|
| 2026.05.29 | ₩29,686 | ₩29,686 | ₩29,086 | ₩29,086 | -2.02% | 4.1천 |
|---|
| 2026.05.28 | ₩30,247 | ₩30,247 | ₩29,966 | ₩30,223 | -0.08% | 7.8천 |
|---|
| 2026.05.27 | ₩30,367 | ₩30,367 | ₩29,686 | ₩30,247 | -0.40% | 2.8천 |
|---|
| 2026.05.26 | ₩30,073 | ₩30,273 | ₩29,966 | ₩30,247 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩30,407 | ₩30,447 | ₩30,086 | ₩30,280 | -0.42% | 8천 |
|---|
| 2026.05.21 | ₩30,380 | ₩30,407 | ₩30,166 | ₩30,407 | +0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩30,020 | ₩30,520 | ₩30,020 | ₩30,373 | +1.18% | 3.7천 |
|---|
| 2026.05.19 | ₩30,177 | ₩30,177 | ₩30,113 | ₩30,113 | -0.21% | 634 |
|---|
| 2026.05.18 | ₩30,207 | ₩30,207 | ₩30,020 | ₩30,146 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩30,420 | ₩30,420 | ₩30,033 | ₩30,220 | -0.66% | 1.3천 |
|---|
| 2026.05.14 | ₩30,367 | ₩30,453 | ₩30,233 | ₩30,453 | +0.29% | 3.4천 |
|---|
| 2026.05.13 | ₩30,126 | ₩30,333 | ₩30,126 | ₩30,333 | +0.69% | 819 |
|---|
| 2026.05.12 | ₩30,260 | ₩30,373 | ₩30,255 | ₩30,373 | +0.37% | 4.3천 |
|---|
| 2026.05.11 | ₩30,180 | ₩30,347 | ₩30,153 | ₩30,313 | +0.44% | 2.7천 |
|---|
| 2026.05.08 | ₩30,287 | ₩30,527 | ₩30,020 | ₩30,407 | +0.40% | 1만 |
|---|
| 2026.05.07 | ₩30,008 | ₩30,287 | ₩30,006 | ₩30,045 | +0.13% | 3.9천 |
|---|
| 2026.05.06 | ₩30,006 | ₩30,267 | ₩30,006 | ₩30,233 | +0.76% | 7.9천 |
|---|
| 2026.05.05 | ₩30,340 | ₩30,553 | ₩30,340 | ₩30,553 | +0.70% | 1.7천 |
|---|
| 2026.05.04 | ₩29,953 | ₩30,340 | ₩29,866 | ₩30,327 | +1.25% | 1.9천 |
|---|
| 2026.05.01 | ₩30,020 | ₩30,353 | ₩30,020 | ₩30,300 | +0.93% | 1.1만 |
|---|
| 2026.04.30 | ₩29,706 | ₩30,086 | ₩29,706 | ₩30,020 | +1.06% | 2.7천 |
|---|
| 2026.04.29 | ₩29,526 | ₩29,880 | ₩29,526 | ₩29,793 | +0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩29,366 | ₩29,886 | ₩29,366 | ₩29,526 | +0.55% | 2천 |
|---|
| 2026.04.27 | ₩29,397 | ₩30,140 | ₩29,397 | ₩30,086 | +2.35% | 7.5천 |
|---|
| 2026.04.24 | ₩29,806 | ₩29,806 | ₩29,353 | ₩29,806 | 0.00% | 4.7천 |
|---|
| 2026.04.23 | ₩29,473 | ₩29,820 | ₩29,473 | ₩29,820 | +1.18% | 670 |
|---|
| 2026.04.22 | ₩28,819 | ₩29,646 | ₩28,819 | ₩29,619 | +2.78% | 3.1천 |
|---|
| 2026.04.21 | ₩29,086 | ₩29,353 | ₩28,912 | ₩29,353 | +0.92% | 1.1만 |
|---|
| 2026.04.20 | ₩28,859 | ₩29,219 | ₩28,859 | ₩29,112 | +0.88% | 2.2천 |
|---|
| 2026.04.17 | ₩28,952 | ₩29,299 | ₩28,912 | ₩29,139 | +0.65% | 3.7천 |
|---|
| 2026.04.16 | ₩29,086 | ₩29,086 | ₩28,979 | ₩28,999 | -0.30% | 2.7천 |
|---|
| 2026.04.15 | ₩28,819 | ₩29,006 | ₩28,752 | ₩28,992 | +0.60% | 8.5천 |
|---|
| 2026.04.14 | ₩28,639 | ₩29,566 | ₩28,639 | ₩28,979 | +1.19% | 9.4천 |
|---|
| 2026.04.13 | ₩28,819 | ₩28,819 | ₩28,138 | ₩28,712 | -0.37% | 4.7천 |
|---|
| 2026.04.10 | ₩28,219 | ₩29,339 | ₩27,862 | ₩28,859 | +2.27% | 7.4천 |
|---|
| 2026.04.09 | ₩27,752 | ₩28,272 | ₩27,458 | ₩28,219 | +1.68% | 1만 |
|---|
| 2026.04.08 | ₩28,018 | ₩28,018 | ₩27,078 | ₩27,605 | -1.48% | 0 |
|---|
| 2026.04.07 | ₩26,751 | ₩27,165 | ₩26,751 | ₩27,164 | +1.55% | 4.5천 |
|---|
| 2026.04.06 | ₩26,791 | ₩27,178 | ₩26,724 | ₩26,978 | +0.70% | 1.5만 |
|---|
| 2026.04.02 | ₩27,185 | ₩27,185 | ₩26,511 | ₩26,869 | -1.16% | 7.8천 |
|---|
| 2026.04.01 | ₩26,882 | ₩28,018 | ₩26,497 | ₩26,938 | +0.21% | 1.5만 |
|---|
| 2026.03.31 | ₩26,604 | ₩26,644 | ₩26,431 | ₩26,617 | +0.05% | 4.1천 |
|---|
| 2026.03.30 | ₩26,778 | ₩26,858 | ₩26,017 | ₩26,030 | -2.79% | 5.4천 |
|---|
| 2026.03.27 | ₩26,453 | ₩26,824 | ₩26,124 | ₩26,335 | -0.45% | 5.3천 |
|---|
| 2026.03.26 | ₩26,778 | ₩26,778 | ₩25,884 | ₩26,217 | -2.09% | 1.1만 |
|---|
| 2026.03.25 | ₩26,417 | ₩27,084 | ₩26,417 | ₩26,738 | +1.21% | 1만 |
|---|
| 2026.03.24 | ₩27,351 | ₩27,645 | ₩26,417 | ₩26,417 | -3.41% | 1.7만 |
|---|
| 2026.03.23 | ₩27,069 | ₩27,511 | ₩27,026 | ₩27,492 | +1.56% | 1.8만 |
|---|
| 2026.03.20 | ₩28,565 | ₩28,939 | ₩25,350 | ₩27,205 | -4.76% | 3.1만 |
|---|
| 2026.03.19 | ₩29,326 | ₩29,326 | ₩28,686 | ₩28,695 | -2.15% | 1.8만 |
|---|
| 2026.03.18 | ₩29,753 | ₩29,753 | ₩29,399 | ₩29,473 | -0.94% | 5.2천 |
|---|
| 2026.03.17 | ₩29,886 | ₩30,020 | ₩29,866 | ₩29,873 | -0.04% | 5.4천 |
|---|
| 2026.03.16 | ₩30,020 | ₩30,020 | ₩29,753 | ₩29,886 | -0.44% | 3.3천 |
|---|
| 2026.03.13 | ₩29,953 | ₩30,006 | ₩29,900 | ₩29,913 | -0.13% | 2천 |
|---|
| 2026.03.12 | ₩30,020 | ₩30,166 | ₩29,854 | ₩30,020 | 0.00% | 3.8천 |
|---|
| 2026.03.11 | ₩30,006 | ₩30,046 | ₩29,766 | ₩30,020 | +0.04% | 4.7천 |
|---|
| 2026.03.10 | ₩30,260 | ₩30,260 | ₩30,260 | ₩30,260 | 0.00% | 1 |
|---|
| 2026.03.09 | ₩30,113 | ₩30,113 | ₩29,753 | ₩30,060 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩30,118 | ₩30,118 | ₩30,118 | ₩30,118 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,118 | ₩30,118 | ₩30,118 | ₩30,118 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩29,953 | ₩30,086 | ₩29,820 | ₩30,073 | +0.40% | 1 |
|---|
| 2026.03.03 | ₩29,886 | ₩30,320 | ₩29,753 | ₩29,873 | -0.05% | 1 |
|---|
| 2026.03.02 | ₩30,460 | ₩30,767 | ₩29,900 | ₩29,900 | -1.84% | 1 |
|---|
| 2026.02.27 | ₩30,433 | ₩30,820 | ₩30,233 | ₩30,767 | +1.10% | 1 |
|---|
| 2026.02.26 | ₩30,840 | ₩31,074 | ₩30,660 | ₩30,906 | +0.21% | 5.4천 |
|---|
| 2026.02.25 | ₩31,060 | ₩31,060 | ₩30,580 | ₩30,994 | -0.21% | 1 |
|---|
| 2026.02.24 | ₩30,820 | ₩30,887 | ₩30,620 | ₩30,680 | -0.45% | 1 |
|---|
| 2026.02.23 | ₩30,540 | ₩31,140 | ₩30,540 | ₩30,780 | +0.79% | 1 |
|---|
| 2026.02.20 | ₩30,524 | ₩30,819 | ₩30,420 | ₩30,781 | +0.84% | 5.1천 |
|---|
| 2026.02.19 | ₩30,313 | ₩30,673 | ₩30,313 | ₩30,673 | +1.19% | 1.1만 |
|---|
| 2026.02.18 | ₩30,313 | ₩30,540 | ₩30,313 | ₩30,487 | +0.57% | 6.9천 |
|---|
| 2026.02.17 | ₩30,273 | ₩30,340 | ₩30,080 | ₩30,216 | -0.19% | 5.1천 |
|---|
| 2026.02.13 | ₩30,020 | ₩30,273 | ₩30,020 | ₩30,220 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩29,913 | ₩30,060 | ₩29,806 | ₩29,806 | -0.36% | 2.9천 |
|---|
| 2026.02.11 | ₩29,780 | ₩29,980 | ₩29,753 | ₩29,898 | +0.40% | 1.6천 |
|---|
| 2026.02.10 | ₩29,886 | ₩30,086 | ₩29,713 | ₩29,864 | -0.08% | 4.7천 |
|---|
| 2026.02.09 | ₩29,977 | ₩29,977 | ₩29,693 | ₩29,873 | -0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩30,013 | ₩30,340 | ₩29,753 | ₩30,020 | +0.02% | 3.4천 |
|---|
| 2026.02.05 | ₩29,920 | ₩29,920 | ₩29,920 | ₩29,920 | 0.00% | 818 |
|---|
| 2026.02.04 | ₩29,688 | ₩30,020 | ₩29,686 | ₩30,020 | +1.12% | 1.9천 |
|---|
| 2026.02.03 | ₩29,993 | ₩30,067 | ₩29,993 | ₩30,060 | +0.22% | 2.5천 |
|---|
| 2026.02.02 | ₩30,140 | ₩30,273 | ₩30,126 | ₩30,181 | +0.14% | 5.4천 |
|---|
| 2026.01.30 | ₩29,953 | ₩29,953 | ₩29,686 | ₩29,900 | -0.18% | 6.3천 |
|---|
| 2026.01.29 | ₩30,220 | ₩30,220 | ₩29,940 | ₩29,940 | -0.93% | 1.6천 |
|---|
| 2026.01.28 | ₩29,973 | ₩30,120 | ₩29,913 | ₩30,086 | +0.38% | 4.1천 |
|---|
| 2026.01.27 | ₩29,913 | ₩30,187 | ₩29,913 | ₩30,126 | +0.71% | 4.1천 |
|---|
| 2026.01.26 | ₩30,153 | ₩30,153 | ₩29,886 | ₩30,006 | -0.49% | 5.4천 |
|---|
| 2026.01.23 | ₩29,593 | ₩29,886 | ₩29,593 | ₩29,886 | +0.99% | 1.5천 |
|---|
| 2026.01.22 | ₩29,673 | ₩29,766 | ₩29,619 | ₩29,766 | +0.31% | 5.1천 |
|---|
| 2026.01.21 | ₩29,766 | ₩29,846 | ₩29,473 | ₩29,606 | -0.54% | 2만 |
|---|
| 2026.01.20 | ₩29,993 | ₩30,060 | ₩29,753 | ₩29,753 | -0.80% | 3.8천 |
|---|
| 2026.01.16 | ₩30,073 | ₩30,073 | ₩30,073 | ₩30,073 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,193 | ₩30,447 | ₩30,020 | ₩30,073 | -0.40% | 8.9천 |
|---|
| 2026.01.14 | ₩30,393 | ₩30,393 | ₩30,180 | ₩30,180 | -0.70% | 4.6천 |
|---|
| 2026.01.13 | ₩30,100 | ₩30,287 | ₩30,100 | ₩30,184 | +0.28% | 2.8천 |
|---|
| 2026.01.12 | ₩30,160 | ₩30,367 | ₩30,087 | ₩30,087 | -0.24% | 3천 |
|---|
| 2026.01.09 | ₩29,753 | ₩30,020 | ₩29,753 | ₩30,020 | +0.90% | 3천 |
|---|
| 2026.01.08 | ₩29,753 | ₩29,846 | ₩29,753 | ₩29,846 | +0.31% | 2.1천 |
|---|
| 2026.01.07 | ₩29,953 | ₩30,020 | ₩29,526 | ₩29,833 | -0.40% | 8.5천 |
|---|
| 2026.01.06 | ₩29,473 | ₩29,742 | ₩29,473 | ₩29,742 | +0.92% | 2.9천 |
|---|
| 2026.01.05 | ₩30,020 | ₩30,020 | ₩29,513 | ₩29,553 | -1.55% | 1.7만 |
|---|
| 2026.01.02 | ₩29,700 | ₩29,953 | ₩29,353 | ₩29,953 | +0.85% | 6.6천 |
|---|
| 2025.12.31 | ₩29,745 | ₩29,753 | ₩29,686 | ₩29,700 | -0.15% | 5천 |
|---|
| 2025.12.30 | ₩29,749 | ₩29,806 | ₩29,561 | ₩29,806 | +0.19% | 2천 |
|---|
| 2025.12.29 | ₩29,753 | ₩29,753 | ₩29,553 | ₩29,646 | -0.36% | 1.6천 |
|---|
| 2025.12.26 | ₩29,413 | ₩29,578 | ₩29,286 | ₩29,353 | -0.20% | 1만 |
|---|
| 2025.12.24 | ₩29,753 | ₩29,753 | ₩29,454 | ₩29,537 | -0.73% | 3.9천 |
|---|
| 2025.12.23 | ₩29,753 | ₩29,753 | ₩29,494 | ₩29,494 | -0.87% | 1천 |
|---|
| 2025.12.22 | ₩29,606 | ₩29,753 | ₩29,414 | ₩29,753 | +0.50% | 8천 |
|---|
| 2025.12.19 | ₩29,382 | ₩29,606 | ₩29,273 | ₩29,606 | +0.76% | 2.2천 |
|---|
| 2025.12.18 | ₩29,359 | ₩29,486 | ₩29,359 | ₩29,419 | +0.21% | 2.1천 |
|---|
| 2025.12.17 | ₩29,593 | ₩29,593 | ₩29,114 | ₩29,240 | -1.19% | 9.6천 |
|---|
| 2025.12.16 | ₩29,313 | ₩29,579 | ₩29,313 | ₩29,468 | +0.53% | 2.2천 |
|---|
| 2025.12.15 | ₩29,326 | ₩29,499 | ₩29,112 | ₩29,246 | -0.27% | 5.2천 |
|---|
| 2025.12.12 | ₩29,134 | ₩29,322 | ₩29,112 | ₩29,227 | +0.32% | 4.5천 |
|---|
| 2025.12.11 | ₩29,141 | ₩29,265 | ₩29,141 | ₩29,265 | +0.43% | 644 |
|---|
| 2025.12.10 | ₩29,313 | ₩29,353 | ₩29,019 | ₩29,213 | -0.34% | 5천 |
|---|
| 2025.12.09 | ₩29,213 | ₩29,219 | ₩29,086 | ₩29,086 | -0.43% | 1천 |
|---|
| 2025.12.08 | ₩29,124 | ₩29,124 | ₩29,032 | ₩29,059 | -0.22% | 537 |
|---|
| 2025.12.05 | ₩29,152 | ₩29,406 | ₩29,152 | ₩29,246 | +0.32% | 1.3만 |
|---|
| 2025.12.04 | ₩29,166 | ₩29,353 | ₩29,166 | ₩29,166 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩29,473 | ₩29,473 | ₩29,153 | ₩29,359 | -0.38% | 1.2만 |
|---|
| 2025.12.02 | ₩29,086 | ₩29,473 | ₩29,086 | ₩29,406 | +1.10% | 6.1천 |
|---|
| 2025.12.01 | ₩28,797 | ₩29,193 | ₩28,797 | ₩29,059 | +0.91% | 4.5천 |
|---|
| 2025.11.28 | ₩28,952 | ₩29,433 | ₩28,952 | ₩29,333 | +1.31% | 2.5천 |
|---|
| 2025.11.26 | ₩29,499 | ₩29,619 | ₩29,486 | ₩29,619 | +0.41% | 4.8천 |
|---|
| 2025.11.25 | ₩29,426 | ₩29,619 | ₩29,233 | ₩29,619 | +0.66% | 3.6천 |
|---|
| 2025.11.24 | ₩29,219 | ₩29,619 | ₩29,219 | ₩29,366 | +0.50% | 6.8천 |
|---|
| 2025.11.21 | ₩29,145 | ₩29,619 | ₩29,072 | ₩29,353 | +0.71% | 5.1천 |
|---|
| 2025.11.20 | ₩29,419 | ₩29,606 | ₩29,273 | ₩29,273 | -0.50% | 5.8천 |
|---|
| 2025.11.19 | ₩29,246 | ₩29,419 | ₩29,246 | ₩29,419 | +0.59% | 5.3천 |
|---|
| 2025.11.18 | ₩29,219 | ₩29,406 | ₩29,019 | ₩29,246 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩29,152 | ₩29,393 | ₩29,065 | ₩29,233 | +0.27% | 3.3천 |
|---|
| 2025.11.14 | ₩28,766 | ₩29,352 | ₩28,766 | ₩29,159 | +1.37% | 5천 |
|---|
| 2025.11.13 | ₩29,206 | ₩29,299 | ₩29,166 | ₩29,219 | +0.05% | 6.1천 |
|---|
| 2025.11.12 | ₩29,185 | ₩29,273 | ₩28,952 | ₩29,206 | +0.07% | 4.2천 |
|---|
| 2025.11.11 | ₩29,118 | ₩29,400 | ₩28,928 | ₩28,928 | -0.65% | 3.1천 |
|---|
| 2025.11.10 | ₩28,686 | ₩28,986 | ₩28,686 | ₩28,979 | +1.02% | 2.2천 |
|---|
| 2025.11.07 | ₩28,672 | ₩28,686 | ₩28,525 | ₩28,686 | +0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩28,579 | ₩28,686 | ₩28,578 | ₩28,672 | +0.33% | 3.3천 |
|---|
| 2025.11.05 | ₩28,632 | ₩28,686 | ₩28,419 | ₩28,607 | -0.09% | 3.9천 |
|---|
| 2025.11.04 | ₩28,686 | ₩28,686 | ₩28,379 | ₩28,659 | -0.09% | 1.1만 |
|---|
| 2025.11.03 | ₩28,425 | ₩28,686 | ₩28,419 | ₩28,659 | +0.82% | 3.9천 |
|---|
| 2025.10.31 | ₩28,779 | ₩28,779 | ₩28,459 | ₩28,459 | -1.11% | 1만 |
|---|
| 2025.10.30 | ₩28,605 | ₩28,686 | ₩28,409 | ₩28,686 | +0.28% | 2.2천 |
|---|
| 2025.10.29 | ₩28,419 | ₩28,619 | ₩28,245 | ₩28,619 | +0.70% | 7천 |
|---|
| 2025.10.28 | ₩28,299 | ₩28,619 | ₩28,299 | ₩28,592 | +1.04% | 3.6천 |
|---|
| 2025.10.27 | ₩28,539 | ₩28,619 | ₩27,974 | ₩28,531 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩28,592 | ₩28,679 | ₩28,424 | ₩28,635 | +0.15% | 2천 |
|---|
| 2025.10.23 | ₩28,592 | ₩28,592 | ₩28,592 | ₩28,592 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩28,619 | ₩28,619 | ₩28,485 | ₩28,506 | -0.39% | 2.8천 |
|---|
| 2025.10.21 | ₩28,686 | ₩28,686 | ₩28,352 | ₩28,352 | -1.16% | 444 |
|---|
| 2025.10.20 | ₩28,458 | ₩28,590 | ₩28,352 | ₩28,371 | -0.30% | 1만 |
|---|
| 2025.10.17 | ₩28,352 | ₩28,665 | ₩28,352 | ₩28,352 | 0.00% | 2천 |
|---|
| 2025.10.16 | ₩28,841 | ₩28,841 | ₩28,072 | ₩28,445 | -1.37% | 1만 |
|---|
| 2025.10.15 | ₩28,752 | ₩28,979 | ₩28,312 | ₩28,832 | +0.28% | 9.2천 |
|---|
| 2025.10.14 | ₩28,686 | ₩29,019 | ₩28,552 | ₩28,686 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩28,886 | ₩29,419 | ₩28,473 | ₩28,473 | -1.43% | 2.6천 |
|---|
| 2025.10.10 | ₩28,859 | ₩28,859 | ₩28,365 | ₩28,430 | -1.49% | 1.8천 |
|---|
