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 | ₩24,308 | ₩24,415 | ₩24,014 | ₩24,148 | -0.66% | 8.5천 |
| 2026.10.08 | ₩24,562 | ₩24,562 | ₩23,788 | ₩24,135 | -1.74% | 2.3만 |
| 2026.10.07 | ₩24,829 | ₩24,916 | ₩24,188 | ₩24,442 | -1.56% | 1.2만 |
| 2026.10.06 | ₩24,929 | ₩24,949 | ₩24,415 | ₩24,468 | -1.85% | 1.7만 |
| 2026.10.05 | ₩24,829 | ₩24,929 | ₩24,468 | ₩24,762 | -0.27% | 9.2천 |
| 2026.10.02 | ₩24,695 | ₩24,842 | ₩24,468 | ₩24,468 | -0.92% | 1.5만 |
| 2026.10.01 | ₩24,629 | ₩25,363 | ₩24,562 | ₩24,642 | +0.05% | 1.7만 |
| 2026.09.30 | ₩24,936 | ₩24,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,375 |
| ₩24,629 |
| -1.23% |
| 3.5만 |
| 2026.09.29 | ₩25,563 | ₩25,563 | ₩24,548 | ₩24,829 | -2.87% | 1.1만 |
|---|
| 2026.09.28 | ₩25,817 | ₩25,817 | ₩25,046 | ₩25,483 | -1.29% | 3.8천 |
|---|
| 2026.09.25 | ₩25,381 | ₩25,763 | ₩25,296 | ₩25,750 | +1.45% | 6.7천 |
|---|
| 2026.09.24 | ₩26,244 | ₩26,244 | ₩25,496 | ₩25,683 | -2.14% | 1.1만 |
|---|
| 2026.09.23 | ₩26,431 | ₩26,431 | ₩26,244 | ₩26,244 | -0.71% | 1.4천 |
|---|
| 2026.09.22 | ₩26,631 | ₩26,631 | ₩26,324 | ₩26,431 | -0.75% | 2.2천 |
|---|
| 2026.09.21 | ₩26,684 | ₩27,071 | ₩26,290 | ₩26,324 | -1.35% | 9천 |
|---|
| 2026.09.18 | ₩26,876 | ₩27,051 | ₩26,658 | ₩26,658 | -0.81% | 7.5천 |
|---|
| 2026.09.17 | ₩26,818 | ₩27,272 | ₩26,471 | ₩26,664 | -0.57% | 1.4만 |
|---|
| 2026.09.16 | ₩26,818 | ₩27,378 | ₩26,437 | ₩26,437 | -1.42% | 1.2만 |
|---|
| 2026.09.15 | ₩26,798 | ₩26,831 | ₩26,684 | ₩26,764 | -0.12% | 5.5천 |
|---|
| 2026.09.14 | ₩26,631 | ₩27,038 | ₩26,631 | ₩26,764 | +0.50% | 2.7천 |
|---|
| 2026.09.11 | ₩27,532 | ₩27,532 | ₩26,751 | ₩26,751 | -2.84% | 1.1만 |
|---|
| 2026.09.10 | ₩27,292 | ₩27,539 | ₩26,907 | ₩26,991 | -1.10% | 1.8만 |
|---|
| 2026.09.09 | ₩27,357 | ₩27,365 | ₩27,232 | ₩27,365 | +0.03% | 5.4천 |
|---|
| 2026.09.08 | ₩27,365 | ₩28,253 | ₩27,212 | ₩27,258 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩27,499 | ₩27,499 | ₩27,205 | ₩27,425 | -0.27% | 3.5천 |
|---|
| 2026.09.03 | ₩27,739 | ₩27,799 | ₩27,499 | ₩27,499 | -0.87% | 2.6천 |
|---|
| 2026.09.02 | ₩28,032 | ₩28,126 | ₩27,445 | ₩27,979 | -0.19% | 4.8천 |
|---|
| 2026.09.01 | ₩27,786 | ₩29,140 | ₩27,786 | ₩28,113 | +1.18% | 1.7만 |
|---|
| 2026.08.31 | ₩28,113 | ₩28,306 | ₩28,019 | ₩28,099 | -0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩28,246 | ₩28,580 | ₩28,179 | ₩28,540 | +1.04% | 7.8천 |
|---|
| 2026.08.27 | ₩28,258 | ₩28,258 | ₩28,199 | ₩28,246 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩27,952 | ₩28,113 | ₩27,921 | ₩28,073 | +0.43% | 4.6천 |
|---|
| 2026.08.25 | ₩28,019 | ₩28,019 | ₩27,937 | ₩27,937 | -0.29% | 2.7천 |
|---|
| 2026.08.24 | ₩27,859 | ₩28,086 | ₩27,859 | ₩28,019 | +0.57% | 3.4천 |
|---|
| 2026.08.21 | ₩27,766 | ₩28,139 | ₩27,725 | ₩28,032 | +0.96% | 6천 |
|---|
| 2026.08.20 | ₩27,952 | ₩28,099 | ₩27,939 | ₩27,939 | -0.05% | 1만 |
|---|
| 2026.08.19 | ₩27,672 | ₩28,032 | ₩27,672 | ₩27,971 | +1.08% | 1.6만 |
|---|
| 2026.08.18 | ₩27,512 | ₩27,672 | ₩27,512 | ₩27,659 | +0.53% | 9.2천 |
|---|
| 2026.08.17 | ₩27,365 | ₩27,512 | ₩27,365 | ₩27,458 | +0.34% | 1.5만 |
|---|
| 2026.08.14 | ₩27,352 | ₩27,458 | ₩27,248 | ₩27,349 | -0.01% | 1.6만 |
|---|
| 2026.08.13 | ₩27,592 | ₩27,592 | ₩27,232 | ₩27,445 | -0.53% | 2.3천 |
|---|
| 2026.08.12 | ₩27,352 | ₩27,499 | ₩27,352 | ₩27,445 | +0.34% | 6.3천 |
|---|
| 2026.08.11 | ₩27,318 | ₩27,472 | ₩27,272 | ₩27,365 | +0.17% | 1.2만 |
|---|
| 2026.08.10 | ₩27,245 | ₩27,352 | ₩27,187 | ₩27,272 | +0.10% | 6.5천 |
|---|
| 2026.08.07 | ₩27,232 | ₩27,452 | ₩27,232 | ₩27,365 | +0.49% | 6.9천 |
|---|
| 2026.08.06 | ₩27,365 | ₩27,432 | ₩27,178 | ₩27,238 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩27,192 | ₩27,298 | ₩27,138 | ₩27,269 | +0.28% | 6.2천 |
|---|
| 2026.08.04 | ₩27,472 | ₩27,472 | ₩27,312 | ₩27,352 | -0.44% | 7.1천 |
|---|
| 2026.08.03 | ₩27,365 | ₩27,378 | ₩27,178 | ₩27,178 | -0.68% | 1.5만 |
|---|
| 2026.07.31 | ₩26,698 | ₩27,325 | ₩26,698 | ₩27,178 | +1.80% | 2.1천 |
|---|
| 2026.07.30 | ₩27,445 | ₩27,485 | ₩27,202 | ₩27,205 | -0.88% | 2.7천 |
|---|
| 2026.07.29 | ₩27,592 | ₩27,619 | ₩27,005 | ₩27,205 | -1.40% | 1.4만 |
|---|
| 2026.07.28 | ₩27,312 | ₩27,605 | ₩27,312 | ₩27,472 | +0.59% | 1.1만 |
|---|
| 2026.07.27 | ₩27,398 | ₩27,605 | ₩27,298 | ₩27,385 | -0.05% | 3.3만 |
|---|
| 2026.07.24 | ₩27,739 | ₩27,739 | ₩27,312 | ₩27,445 | -1.06% | 6.5천 |
|---|
| 2026.07.23 | ₩27,899 | ₩27,899 | ₩27,485 | ₩27,532 | -1.32% | 1.4만 |
|---|
| 2026.07.22 | ₩27,532 | ₩28,032 | ₩27,378 | ₩27,699 | +0.61% | 1.7만 |
|---|
| 2026.07.21 | ₩27,465 | ₩27,632 | ₩27,465 | ₩27,485 | +0.07% | 2.2천 |
|---|
| 2026.07.20 | ₩27,499 | ₩27,632 | ₩27,298 | ₩27,418 | -0.29% | 2.8만 |
|---|
| 2026.07.17 | ₩27,499 | ₩27,693 | ₩27,499 | ₩27,572 | +0.27% | 2.2만 |
|---|
| 2026.07.16 | ₩27,592 | ₩27,592 | ₩27,480 | ₩27,480 | -0.41% | 3.4천 |
|---|
| 2026.07.15 | ₩27,330 | ₩27,752 | ₩26,738 | ₩27,412 | +0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩27,619 | ₩27,619 | ₩27,272 | ₩27,365 | -0.92% | 6.3천 |
|---|
| 2026.07.13 | ₩27,605 | ₩27,712 | ₩27,458 | ₩27,458 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩27,632 | ₩27,797 | ₩27,599 | ₩27,672 | +0.14% | 4.2천 |
|---|
| 2026.07.09 | ₩27,685 | ₩27,832 | ₩27,539 | ₩27,585 | -0.36% | 1.6천 |
|---|
| 2026.07.08 | ₩27,966 | ₩27,980 | ₩27,138 | ₩27,980 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩28,073 | ₩28,319 | ₩27,766 | ₩27,832 | -0.86% | 9.1천 |
|---|
| 2026.07.06 | ₩28,473 | ₩28,473 | ₩28,219 | ₩28,275 | -0.69% | 1.9천 |
|---|
| 2026.07.02 | ₩28,628 | ₩29,007 | ₩28,059 | ₩28,179 | -1.57% | 7.4천 |
|---|
| 2026.07.01 | ₩28,372 | ₩28,653 | ₩28,032 | ₩28,046 | -1.15% | 1.5만 |
|---|
| 2026.06.30 | ₩28,299 | ₩28,994 | ₩28,299 | ₩28,560 | +0.92% | 8.9천 |
|---|
| 2026.06.29 | ₩28,139 | ₩28,299 | ₩28,032 | ₩28,299 | +0.57% | 3천 |
|---|
| 2026.06.26 | ₩27,352 | ₩28,293 | ₩27,352 | ₩28,219 | +3.17% | 4천 |
|---|
| 2026.06.25 | ₩28,566 | ₩28,610 | ₩27,766 | ₩27,799 | -2.69% | 1.2만 |
|---|
| 2026.06.24 | ₩28,753 | ₩28,753 | ₩28,500 | ₩28,500 | -0.88% | 5.7천 |
|---|
| 2026.06.23 | ₩28,753 | ₩28,994 | ₩28,700 | ₩28,753 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩28,700 | ₩28,700 | ₩28,500 | ₩28,500 | -0.70% | 6.5천 |
|---|
| 2026.06.18 | ₩28,954 | ₩29,007 | ₩28,513 | ₩28,767 | -0.65% | 1.6만 |
|---|
| 2026.06.17 | ₩28,833 | ₩28,954 | ₩28,313 | ₩28,887 | +0.19% | 1.5만 |
|---|
| 2026.06.16 | ₩28,032 | ₩28,433 | ₩28,032 | ₩28,433 | +1.43% | 940 |
|---|
| 2026.06.15 | ₩28,713 | ₩28,780 | ₩27,872 | ₩28,153 | -1.95% | 2만 |
|---|
| 2026.06.12 | ₩28,820 | ₩28,820 | ₩28,593 | ₩28,700 | -0.42% | 609 |
|---|
| 2026.06.11 | ₩28,760 | ₩28,967 | ₩28,653 | ₩28,740 | -0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,967 | ₩29,207 | ₩28,700 | ₩28,760 | -0.71% | 2.8천 |
|---|
| 2026.06.09 | ₩28,603 | ₩28,954 | ₩28,603 | ₩28,772 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩28,553 | ₩28,980 | ₩28,553 | ₩28,980 | +1.50% | 4.1천 |
|---|
| 2026.06.05 | ₩28,833 | ₩28,967 | ₩28,446 | ₩28,633 | -0.69% | 1.2만 |
|---|
| 2026.06.04 | ₩28,967 | ₩29,087 | ₩28,833 | ₩28,927 | -0.14% | 3천 |
|---|
| 2026.06.03 | ₩29,287 | ₩29,327 | ₩28,833 | ₩28,887 | -1.37% | 5.1천 |
|---|
| 2026.06.02 | ₩29,367 | ₩29,367 | ₩29,133 | ₩29,247 | -0.41% | 6천 |
|---|
| 2026.06.01 | ₩29,247 | ₩29,261 | ₩29,194 | ₩29,234 | -0.05% | 1천 |
|---|
| 2026.05.29 | ₩29,701 | ₩29,701 | ₩29,100 | ₩29,100 | -2.02% | 4.1천 |
|---|
| 2026.05.28 | ₩30,262 | ₩30,262 | ₩29,981 | ₩30,238 | -0.08% | 7.8천 |
|---|
| 2026.05.27 | ₩30,382 | ₩30,382 | ₩29,701 | ₩30,262 | -0.40% | 2.8천 |
|---|
| 2026.05.26 | ₩30,088 | ₩30,288 | ₩29,981 | ₩30,262 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩30,422 | ₩30,462 | ₩30,102 | ₩30,295 | -0.42% | 8천 |
|---|
| 2026.05.21 | ₩30,395 | ₩30,422 | ₩30,182 | ₩30,422 | +0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩30,035 | ₩30,535 | ₩30,035 | ₩30,389 | +1.18% | 3.7천 |
|---|
| 2026.05.19 | ₩30,192 | ₩30,192 | ₩30,128 | ₩30,128 | -0.21% | 634 |
|---|
| 2026.05.18 | ₩30,222 | ₩30,222 | ₩30,035 | ₩30,162 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩30,435 | ₩30,435 | ₩30,048 | ₩30,235 | -0.66% | 1.3천 |
|---|
| 2026.05.14 | ₩30,382 | ₩30,469 | ₩30,248 | ₩30,469 | +0.29% | 3.4천 |
|---|
| 2026.05.13 | ₩30,142 | ₩30,348 | ₩30,142 | ₩30,348 | +0.69% | 819 |
|---|
| 2026.05.12 | ₩30,275 | ₩30,389 | ₩30,270 | ₩30,389 | +0.37% | 4.3천 |
|---|
| 2026.05.11 | ₩30,195 | ₩30,362 | ₩30,168 | ₩30,328 | +0.44% | 2.7천 |
|---|
| 2026.05.08 | ₩30,302 | ₩30,542 | ₩30,035 | ₩30,422 | +0.40% | 1만 |
|---|
| 2026.05.07 | ₩30,023 | ₩30,302 | ₩30,021 | ₩30,061 | +0.13% | 3.9천 |
|---|
| 2026.05.06 | ₩30,021 | ₩30,282 | ₩30,021 | ₩30,248 | +0.76% | 7.9천 |
|---|
| 2026.05.05 | ₩30,355 | ₩30,569 | ₩30,355 | ₩30,569 | +0.70% | 1.7천 |
|---|
| 2026.05.04 | ₩29,968 | ₩30,355 | ₩29,881 | ₩30,342 | +1.25% | 1.9천 |
|---|
| 2026.05.01 | ₩30,035 | ₩30,369 | ₩30,035 | ₩30,315 | +0.93% | 1.1만 |
|---|
| 2026.04.30 | ₩29,721 | ₩30,102 | ₩29,721 | ₩30,035 | +1.06% | 2.7천 |
|---|
| 2026.04.29 | ₩29,541 | ₩29,895 | ₩29,541 | ₩29,808 | +0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩29,381 | ₩29,901 | ₩29,381 | ₩29,541 | +0.55% | 2천 |
|---|
| 2026.04.27 | ₩29,411 | ₩30,155 | ₩29,411 | ₩30,102 | +2.35% | 7.5천 |
|---|
| 2026.04.24 | ₩29,821 | ₩29,821 | ₩29,367 | ₩29,821 | 0.00% | 4.7천 |
|---|
| 2026.04.23 | ₩29,487 | ₩29,835 | ₩29,487 | ₩29,835 | +1.18% | 670 |
|---|
| 2026.04.22 | ₩28,833 | ₩29,661 | ₩28,833 | ₩29,634 | +2.78% | 3.1천 |
|---|
| 2026.04.21 | ₩29,100 | ₩29,367 | ₩28,927 | ₩29,367 | +0.92% | 1.1만 |
|---|
| 2026.04.20 | ₩28,873 | ₩29,234 | ₩28,873 | ₩29,127 | +0.88% | 2.2천 |
|---|
| 2026.04.17 | ₩28,967 | ₩29,314 | ₩28,927 | ₩29,154 | +0.65% | 3.7천 |
|---|
| 2026.04.16 | ₩29,100 | ₩29,100 | ₩28,994 | ₩29,014 | -0.30% | 2.7천 |
|---|
| 2026.04.15 | ₩28,833 | ₩29,020 | ₩28,767 | ₩29,007 | +0.60% | 8.5천 |
|---|
| 2026.04.14 | ₩28,653 | ₩29,581 | ₩28,653 | ₩28,994 | +1.19% | 9.4천 |
|---|
| 2026.04.13 | ₩28,833 | ₩28,833 | ₩28,153 | ₩28,727 | -0.37% | 4.7천 |
|---|
| 2026.04.10 | ₩28,233 | ₩29,354 | ₩27,876 | ₩28,873 | +2.27% | 7.4천 |
|---|
| 2026.04.09 | ₩27,766 | ₩28,286 | ₩27,472 | ₩28,233 | +1.68% | 1만 |
|---|
| 2026.04.08 | ₩28,032 | ₩28,032 | ₩27,091 | ₩27,619 | -1.48% | 0 |
|---|
| 2026.04.07 | ₩26,764 | ₩27,178 | ₩26,764 | ₩27,178 | +1.55% | 4.5천 |
|---|
| 2026.04.06 | ₩26,804 | ₩27,192 | ₩26,738 | ₩26,991 | +0.70% | 1.5만 |
|---|
| 2026.04.02 | ₩27,198 | ₩27,198 | ₩26,524 | ₩26,882 | -1.16% | 7.8천 |
|---|
| 2026.04.01 | ₩26,895 | ₩28,032 | ₩26,511 | ₩26,951 | +0.21% | 1.5만 |
|---|
| 2026.03.31 | ₩26,618 | ₩26,658 | ₩26,444 | ₩26,631 | +0.05% | 4.1천 |
|---|
| 2026.03.30 | ₩26,791 | ₩26,871 | ₩26,030 | ₩26,044 | -2.79% | 5.4천 |
|---|
| 2026.03.27 | ₩26,467 | ₩26,838 | ₩26,137 | ₩26,348 | -0.45% | 5.3천 |
|---|
| 2026.03.26 | ₩26,791 | ₩26,791 | ₩25,897 | ₩26,230 | -2.09% | 1.1만 |
|---|
| 2026.03.25 | ₩26,431 | ₩27,098 | ₩26,431 | ₩26,751 | +1.21% | 1만 |
|---|
| 2026.03.24 | ₩27,365 | ₩27,659 | ₩26,431 | ₩26,431 | -3.41% | 1.7만 |
|---|
| 2026.03.23 | ₩27,083 | ₩27,525 | ₩27,040 | ₩27,506 | +1.56% | 1.8만 |
|---|
| 2026.03.20 | ₩28,580 | ₩28,954 | ₩25,363 | ₩27,218 | -4.76% | 3.1만 |
|---|
| 2026.03.19 | ₩29,341 | ₩29,341 | ₩28,700 | ₩28,710 | -2.15% | 1.8만 |
|---|
| 2026.03.18 | ₩29,768 | ₩29,768 | ₩29,414 | ₩29,487 | -0.94% | 5.2천 |
|---|
| 2026.03.17 | ₩29,901 | ₩30,035 | ₩29,881 | ₩29,888 | -0.04% | 5.4천 |
|---|
| 2026.03.16 | ₩30,035 | ₩30,035 | ₩29,768 | ₩29,901 | -0.44% | 3.3천 |
|---|
| 2026.03.13 | ₩29,968 | ₩30,021 | ₩29,915 | ₩29,928 | -0.13% | 2천 |
|---|
| 2026.03.12 | ₩30,035 | ₩30,181 | ₩29,869 | ₩30,035 | 0.00% | 3.8천 |
|---|
| 2026.03.11 | ₩30,021 | ₩30,061 | ₩29,781 | ₩30,035 | +0.04% | 4.7천 |
|---|
| 2026.03.10 | ₩30,275 | ₩30,275 | ₩30,275 | ₩30,275 | 0.00% | 1 |
|---|
| 2026.03.09 | ₩30,128 | ₩30,128 | ₩29,768 | ₩30,075 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩30,134 | ₩30,134 | ₩30,134 | ₩30,134 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,134 | ₩30,134 | ₩30,134 | ₩30,134 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩29,968 | ₩30,102 | ₩29,835 | ₩30,088 | +0.40% | 1 |
|---|
| 2026.03.03 | ₩29,901 | ₩30,335 | ₩29,768 | ₩29,888 | -0.05% | 1 |
|---|
| 2026.03.02 | ₩30,475 | ₩30,782 | ₩29,915 | ₩29,915 | -1.84% | 1 |
|---|
| 2026.02.27 | ₩30,449 | ₩30,836 | ₩30,248 | ₩30,782 | +1.10% | 1 |
|---|
| 2026.02.26 | ₩30,855 | ₩31,089 | ₩30,676 | ₩30,921 | +0.21% | 5.4천 |
|---|
| 2026.02.25 | ₩31,076 | ₩31,076 | ₩30,595 | ₩31,009 | -0.21% | 1 |
|---|
| 2026.02.24 | ₩30,836 | ₩30,902 | ₩30,635 | ₩30,696 | -0.45% | 1 |
|---|
| 2026.02.23 | ₩30,555 | ₩31,156 | ₩30,555 | ₩30,796 | +0.79% | 1 |
|---|
| 2026.02.20 | ₩30,540 | ₩30,834 | ₩30,435 | ₩30,797 | +0.84% | 5.1천 |
|---|
| 2026.02.19 | ₩30,328 | ₩30,689 | ₩30,328 | ₩30,689 | +1.19% | 1.1만 |
|---|
| 2026.02.18 | ₩30,328 | ₩30,555 | ₩30,328 | ₩30,502 | +0.57% | 6.9천 |
|---|
| 2026.02.17 | ₩30,288 | ₩30,355 | ₩30,095 | ₩30,231 | -0.19% | 5.1천 |
|---|
| 2026.02.13 | ₩30,035 | ₩30,288 | ₩30,035 | ₩30,235 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩29,928 | ₩30,075 | ₩29,821 | ₩29,821 | -0.36% | 2.9천 |
|---|
| 2026.02.11 | ₩29,795 | ₩29,995 | ₩29,768 | ₩29,913 | +0.40% | 1.6천 |
|---|
| 2026.02.10 | ₩29,901 | ₩30,101 | ₩29,728 | ₩29,879 | -0.08% | 4.7천 |
|---|
| 2026.02.09 | ₩29,992 | ₩29,992 | ₩29,708 | ₩29,888 | -0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩30,028 | ₩30,355 | ₩29,768 | ₩30,035 | +0.02% | 3.4천 |
|---|
| 2026.02.05 | ₩29,935 | ₩29,935 | ₩29,935 | ₩29,935 | 0.00% | 818 |
|---|
| 2026.02.04 | ₩29,702 | ₩30,035 | ₩29,701 | ₩30,035 | +1.12% | 1.9천 |
|---|
| 2026.02.03 | ₩30,008 | ₩30,082 | ₩30,008 | ₩30,075 | +0.22% | 2.5천 |
|---|
| 2026.02.02 | ₩30,155 | ₩30,288 | ₩30,142 | ₩30,196 | +0.14% | 5.4천 |
|---|
| 2026.01.30 | ₩29,968 | ₩29,968 | ₩29,701 | ₩29,915 | -0.18% | 6.3천 |
|---|
| 2026.01.29 | ₩30,235 | ₩30,235 | ₩29,955 | ₩29,955 | -0.93% | 1.6천 |
|---|
| 2026.01.28 | ₩29,988 | ₩30,135 | ₩29,928 | ₩30,102 | +0.38% | 4.1천 |
|---|
| 2026.01.27 | ₩29,928 | ₩30,202 | ₩29,928 | ₩30,142 | +0.71% | 4.1천 |
|---|
| 2026.01.26 | ₩30,168 | ₩30,168 | ₩29,901 | ₩30,021 | -0.49% | 5.4천 |
|---|
| 2026.01.23 | ₩29,608 | ₩29,901 | ₩29,608 | ₩29,901 | +0.99% | 1.5천 |
|---|
| 2026.01.22 | ₩29,688 | ₩29,781 | ₩29,634 | ₩29,781 | +0.31% | 5.1천 |
|---|
| 2026.01.21 | ₩29,781 | ₩29,861 | ₩29,487 | ₩29,621 | -0.54% | 2만 |
|---|
| 2026.01.20 | ₩30,008 | ₩30,075 | ₩29,768 | ₩29,768 | -0.80% | 3.8천 |
|---|
| 2026.01.16 | ₩30,088 | ₩30,088 | ₩30,088 | ₩30,088 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,208 | ₩30,462 | ₩30,035 | ₩30,088 | -0.40% | 8.9천 |
|---|
| 2026.01.14 | ₩30,409 | ₩30,409 | ₩30,195 | ₩30,195 | -0.70% | 4.6천 |
|---|
| 2026.01.13 | ₩30,115 | ₩30,302 | ₩30,115 | ₩30,199 | +0.28% | 2.8천 |
|---|
| 2026.01.12 | ₩30,175 | ₩30,382 | ₩30,102 | ₩30,102 | -0.24% | 3천 |
|---|
| 2026.01.09 | ₩29,768 | ₩30,035 | ₩29,768 | ₩30,035 | +0.90% | 3천 |
|---|
| 2026.01.08 | ₩29,768 | ₩29,861 | ₩29,768 | ₩29,861 | +0.31% | 2.1천 |
|---|
| 2026.01.07 | ₩29,968 | ₩30,035 | ₩29,541 | ₩29,848 | -0.40% | 8.5천 |
|---|
| 2026.01.06 | ₩29,487 | ₩29,757 | ₩29,487 | ₩29,757 | +0.92% | 2.9천 |
|---|
| 2026.01.05 | ₩30,035 | ₩30,035 | ₩29,528 | ₩29,568 | -1.55% | 1.7만 |
|---|
| 2026.01.02 | ₩29,714 | ₩29,968 | ₩29,367 | ₩29,968 | +0.85% | 6.6천 |
|---|
| 2025.12.31 | ₩29,760 | ₩29,768 | ₩29,701 | ₩29,714 | -0.15% | 5천 |
|---|
| 2025.12.30 | ₩29,764 | ₩29,821 | ₩29,575 | ₩29,821 | +0.19% | 2천 |
|---|
| 2025.12.29 | ₩29,768 | ₩29,768 | ₩29,568 | ₩29,661 | -0.36% | 1.6천 |
|---|
| 2025.12.26 | ₩29,427 | ₩29,593 | ₩29,301 | ₩29,367 | -0.20% | 1만 |
|---|
| 2025.12.24 | ₩29,768 | ₩29,768 | ₩29,469 | ₩29,552 | -0.73% | 3.9천 |
|---|
| 2025.12.23 | ₩29,768 | ₩29,768 | ₩29,509 | ₩29,509 | -0.87% | 1천 |
|---|
| 2025.12.22 | ₩29,621 | ₩29,768 | ₩29,429 | ₩29,768 | +0.50% | 8천 |
|---|
| 2025.12.19 | ₩29,396 | ₩29,621 | ₩29,287 | ₩29,621 | +0.76% | 2.2천 |
|---|
| 2025.12.18 | ₩29,373 | ₩29,501 | ₩29,373 | ₩29,434 | +0.21% | 2.1천 |
|---|
| 2025.12.17 | ₩29,608 | ₩29,608 | ₩29,128 | ₩29,255 | -1.19% | 9.6천 |
|---|
| 2025.12.16 | ₩29,327 | ₩29,594 | ₩29,327 | ₩29,483 | +0.53% | 2.2천 |
|---|
| 2025.12.15 | ₩29,341 | ₩29,514 | ₩29,127 | ₩29,261 | -0.27% | 5.2천 |
|---|
| 2025.12.12 | ₩29,148 | ₩29,337 | ₩29,127 | ₩29,242 | +0.32% | 4.5천 |
|---|
| 2025.12.11 | ₩29,155 | ₩29,280 | ₩29,155 | ₩29,280 | +0.43% | 644 |
|---|
| 2025.12.10 | ₩29,327 | ₩29,367 | ₩29,034 | ₩29,228 | -0.34% | 5천 |
|---|
| 2025.12.09 | ₩29,227 | ₩29,234 | ₩29,100 | ₩29,100 | -0.43% | 1천 |
|---|
| 2025.12.08 | ₩29,138 | ₩29,138 | ₩29,047 | ₩29,074 | -0.22% | 537 |
|---|
| 2025.12.05 | ₩29,167 | ₩29,421 | ₩29,167 | ₩29,261 | +0.32% | 1.3만 |
|---|
| 2025.12.04 | ₩29,180 | ₩29,367 | ₩29,180 | ₩29,180 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩29,487 | ₩29,487 | ₩29,167 | ₩29,374 | -0.38% | 1.2만 |
|---|
| 2025.12.02 | ₩29,100 | ₩29,487 | ₩29,100 | ₩29,421 | +1.10% | 6.1천 |
|---|
| 2025.12.01 | ₩28,811 | ₩29,207 | ₩28,811 | ₩29,074 | +0.91% | 4.5천 |
|---|
| 2025.11.28 | ₩28,967 | ₩29,447 | ₩28,967 | ₩29,347 | +1.31% | 2.5천 |
|---|
| 2025.11.26 | ₩29,514 | ₩29,634 | ₩29,501 | ₩29,634 | +0.41% | 4.8천 |
|---|
| 2025.11.25 | ₩29,441 | ₩29,634 | ₩29,247 | ₩29,634 | +0.66% | 3.6천 |
|---|
| 2025.11.24 | ₩29,234 | ₩29,634 | ₩29,234 | ₩29,381 | +0.50% | 6.8천 |
|---|
| 2025.11.21 | ₩29,160 | ₩29,634 | ₩29,087 | ₩29,367 | +0.71% | 5.1천 |
|---|
| 2025.11.20 | ₩29,434 | ₩29,621 | ₩29,287 | ₩29,287 | -0.50% | 5.8천 |
|---|
| 2025.11.19 | ₩29,261 | ₩29,434 | ₩29,261 | ₩29,434 | +0.59% | 5.3천 |
|---|
| 2025.11.18 | ₩29,234 | ₩29,421 | ₩29,034 | ₩29,261 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩29,167 | ₩29,407 | ₩29,080 | ₩29,247 | +0.27% | 3.3천 |
|---|
| 2025.11.14 | ₩28,780 | ₩29,367 | ₩28,780 | ₩29,174 | +1.37% | 5천 |
|---|
| 2025.11.13 | ₩29,221 | ₩29,314 | ₩29,180 | ₩29,234 | +0.05% | 6.1천 |
|---|
| 2025.11.12 | ₩29,199 | ₩29,287 | ₩28,967 | ₩29,221 | +0.07% | 4.2천 |
|---|
| 2025.11.11 | ₩29,132 | ₩29,414 | ₩28,942 | ₩28,942 | -0.65% | 3.1천 |
|---|
| 2025.11.10 | ₩28,700 | ₩29,000 | ₩28,700 | ₩28,994 | +1.02% | 2.2천 |
|---|
| 2025.11.07 | ₩28,687 | ₩28,700 | ₩28,540 | ₩28,700 | +0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩28,593 | ₩28,700 | ₩28,592 | ₩28,687 | +0.33% | 3.3천 |
|---|
| 2025.11.05 | ₩28,647 | ₩28,700 | ₩28,433 | ₩28,621 | -0.09% | 3.9천 |
|---|
| 2025.11.04 | ₩28,700 | ₩28,700 | ₩28,393 | ₩28,673 | -0.09% | 1.1만 |
|---|
| 2025.11.03 | ₩28,440 | ₩28,700 | ₩28,433 | ₩28,673 | +0.82% | 3.9천 |
|---|
| 2025.10.31 | ₩28,793 | ₩28,793 | ₩28,473 | ₩28,473 | -1.11% | 1만 |
|---|
| 2025.10.30 | ₩28,620 | ₩28,700 | ₩28,424 | ₩28,700 | +0.28% | 2.2천 |
|---|
| 2025.10.29 | ₩28,433 | ₩28,633 | ₩28,259 | ₩28,633 | +0.70% | 7천 |
|---|
| 2025.10.28 | ₩28,313 | ₩28,633 | ₩28,313 | ₩28,606 | +1.04% | 3.6천 |
|---|
| 2025.10.27 | ₩28,553 | ₩28,633 | ₩27,988 | ₩28,546 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩28,606 | ₩28,693 | ₩28,439 | ₩28,649 | +0.15% | 2천 |
|---|
| 2025.10.23 | ₩28,606 | ₩28,606 | ₩28,606 | ₩28,606 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩28,633 | ₩28,633 | ₩28,500 | ₩28,521 | -0.39% | 2.8천 |
|---|
| 2025.10.21 | ₩28,700 | ₩28,700 | ₩28,366 | ₩28,366 | -1.16% | 444 |
|---|
| 2025.10.20 | ₩28,472 | ₩28,604 | ₩28,366 | ₩28,385 | -0.30% | 1만 |
|---|
| 2025.10.17 | ₩28,366 | ₩28,679 | ₩28,366 | ₩28,366 | 0.00% | 2천 |
|---|
| 2025.10.16 | ₩28,855 | ₩28,855 | ₩28,086 | ₩28,460 | -1.37% | 1만 |
|---|
| 2025.10.15 | ₩28,767 | ₩28,994 | ₩28,326 | ₩28,847 | +0.28% | 9.2천 |
|---|
| 2025.10.14 | ₩28,700 | ₩29,034 | ₩28,566 | ₩28,700 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩28,900 | ₩29,434 | ₩28,488 | ₩28,488 | -1.43% | 2.6천 |
|---|
| 2025.10.10 | ₩28,873 | ₩28,873 | ₩28,380 | ₩28,444 | -1.49% | 1.8천 |
|---|
