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 | ₩24,317 | ₩24,424 | ₩24,023 | ₩24,157 | -0.66% | 8.5천 |
| 2026.10.08 | ₩24,571 | ₩24,571 | ₩23,796 | ₩24,144 | -1.74% | 2.3만 |
| 2026.10.07 | ₩24,838 | ₩24,925 | ₩24,197 | ₩24,451 | -1.56% | 1.2만 |
| 2026.10.06 | ₩24,938 | ₩24,958 | ₩24,424 | ₩24,478 | -1.85% | 1.7만 |
| 2026.10.05 | ₩24,838 | ₩24,938 | ₩24,478 | ₩24,771 | -0.27% | 9.2천 |
| 2026.10.02 | ₩24,705 | ₩24,851 | ₩24,478 | ₩24,478 | -0.92% | 1.5만 |
| 2026.10.01 | ₩24,638 | ₩25,372 | ₩24,571 | ₩24,651 | +0.05% | 1.7만 |
| 2026.09.30 | ₩24,945 | ₩24,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,384 |
| ₩24,638 |
| -1.23% |
| 3.5만 |
| 2026.09.29 | ₩25,573 | ₩25,573 | ₩24,558 | ₩24,838 | -2.87% | 1.1만 |
|---|
| 2026.09.28 | ₩25,826 | ₩25,826 | ₩25,055 | ₩25,492 | -1.29% | 3.8천 |
|---|
| 2026.09.25 | ₩25,390 | ₩25,773 | ₩25,305 | ₩25,760 | +1.45% | 6.7천 |
|---|
| 2026.09.24 | ₩26,254 | ₩26,254 | ₩25,506 | ₩25,693 | -2.14% | 1.1만 |
|---|
| 2026.09.23 | ₩26,441 | ₩26,441 | ₩26,254 | ₩26,254 | -0.71% | 1.4천 |
|---|
| 2026.09.22 | ₩26,641 | ₩26,641 | ₩26,334 | ₩26,441 | -0.75% | 2.2천 |
|---|
| 2026.09.21 | ₩26,694 | ₩27,082 | ₩26,300 | ₩26,334 | -1.35% | 9천 |
|---|
| 2026.09.18 | ₩26,886 | ₩27,061 | ₩26,668 | ₩26,668 | -0.81% | 7.5천 |
|---|
| 2026.09.17 | ₩26,828 | ₩27,282 | ₩26,481 | ₩26,674 | -0.57% | 1.4만 |
|---|
| 2026.09.16 | ₩26,828 | ₩27,389 | ₩26,447 | ₩26,447 | -1.42% | 1.2만 |
|---|
| 2026.09.15 | ₩26,808 | ₩26,841 | ₩26,694 | ₩26,774 | -0.12% | 5.5천 |
|---|
| 2026.09.14 | ₩26,641 | ₩27,048 | ₩26,641 | ₩26,774 | +0.50% | 2.7천 |
|---|
| 2026.09.11 | ₩27,542 | ₩27,542 | ₩26,761 | ₩26,761 | -2.84% | 1.1만 |
|---|
| 2026.09.10 | ₩27,302 | ₩27,549 | ₩26,917 | ₩27,001 | -1.10% | 1.8만 |
|---|
| 2026.09.09 | ₩27,367 | ₩27,375 | ₩27,242 | ₩27,375 | +0.03% | 5.4천 |
|---|
| 2026.09.08 | ₩27,375 | ₩28,263 | ₩27,222 | ₩27,268 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩27,509 | ₩27,509 | ₩27,215 | ₩27,435 | -0.27% | 3.5천 |
|---|
| 2026.09.03 | ₩27,749 | ₩27,809 | ₩27,509 | ₩27,509 | -0.87% | 2.6천 |
|---|
| 2026.09.02 | ₩28,043 | ₩28,136 | ₩27,455 | ₩27,990 | -0.19% | 4.8천 |
|---|
| 2026.09.01 | ₩27,796 | ₩29,151 | ₩27,796 | ₩28,123 | +1.18% | 1.7만 |
|---|
| 2026.08.31 | ₩28,123 | ₩28,317 | ₩28,030 | ₩28,110 | -0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩28,257 | ₩28,590 | ₩28,190 | ₩28,550 | +1.04% | 7.8천 |
|---|
| 2026.08.27 | ₩28,268 | ₩28,268 | ₩28,210 | ₩28,257 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩27,963 | ₩28,123 | ₩27,932 | ₩28,083 | +0.43% | 4.6천 |
|---|
| 2026.08.25 | ₩28,030 | ₩28,030 | ₩27,947 | ₩27,947 | -0.29% | 2.7천 |
|---|
| 2026.08.24 | ₩27,869 | ₩28,096 | ₩27,869 | ₩28,030 | +0.57% | 3.4천 |
|---|
| 2026.08.21 | ₩27,776 | ₩28,150 | ₩27,736 | ₩28,043 | +0.96% | 6천 |
|---|
| 2026.08.20 | ₩27,963 | ₩28,110 | ₩27,950 | ₩27,950 | -0.05% | 1만 |
|---|
| 2026.08.19 | ₩27,682 | ₩28,043 | ₩27,682 | ₩27,982 | +1.08% | 1.6만 |
|---|
| 2026.08.18 | ₩27,522 | ₩27,682 | ₩27,522 | ₩27,669 | +0.53% | 9.2천 |
|---|
| 2026.08.17 | ₩27,375 | ₩27,522 | ₩27,375 | ₩27,469 | +0.34% | 1.5만 |
|---|
| 2026.08.14 | ₩27,362 | ₩27,469 | ₩27,258 | ₩27,359 | -0.01% | 1.6만 |
|---|
| 2026.08.13 | ₩27,602 | ₩27,602 | ₩27,242 | ₩27,455 | -0.53% | 2.3천 |
|---|
| 2026.08.12 | ₩27,362 | ₩27,509 | ₩27,362 | ₩27,455 | +0.34% | 6.3천 |
|---|
| 2026.08.11 | ₩27,329 | ₩27,482 | ₩27,282 | ₩27,375 | +0.17% | 1.2만 |
|---|
| 2026.08.10 | ₩27,255 | ₩27,362 | ₩27,197 | ₩27,282 | +0.10% | 6.5천 |
|---|
| 2026.08.07 | ₩27,242 | ₩27,462 | ₩27,242 | ₩27,375 | +0.49% | 6.9천 |
|---|
| 2026.08.06 | ₩27,375 | ₩27,442 | ₩27,188 | ₩27,249 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩27,202 | ₩27,309 | ₩27,148 | ₩27,279 | +0.28% | 6.2천 |
|---|
| 2026.08.04 | ₩27,482 | ₩27,482 | ₩27,322 | ₩27,362 | -0.44% | 7.1천 |
|---|
| 2026.08.03 | ₩27,375 | ₩27,389 | ₩27,188 | ₩27,188 | -0.68% | 1.5만 |
|---|
| 2026.07.31 | ₩26,708 | ₩27,335 | ₩26,708 | ₩27,188 | +1.80% | 2.1천 |
|---|
| 2026.07.30 | ₩27,455 | ₩27,495 | ₩27,213 | ₩27,215 | -0.88% | 2.7천 |
|---|
| 2026.07.29 | ₩27,602 | ₩27,629 | ₩27,015 | ₩27,215 | -1.40% | 1.4만 |
|---|
| 2026.07.28 | ₩27,322 | ₩27,616 | ₩27,322 | ₩27,482 | +0.59% | 1.1만 |
|---|
| 2026.07.27 | ₩27,409 | ₩27,616 | ₩27,309 | ₩27,395 | -0.05% | 3.3만 |
|---|
| 2026.07.24 | ₩27,749 | ₩27,749 | ₩27,322 | ₩27,455 | -1.06% | 6.5천 |
|---|
| 2026.07.23 | ₩27,909 | ₩27,909 | ₩27,495 | ₩27,542 | -1.32% | 1.4만 |
|---|
| 2026.07.22 | ₩27,542 | ₩28,043 | ₩27,389 | ₩27,709 | +0.61% | 1.7만 |
|---|
| 2026.07.21 | ₩27,475 | ₩27,642 | ₩27,475 | ₩27,495 | +0.07% | 2.2천 |
|---|
| 2026.07.20 | ₩27,509 | ₩27,642 | ₩27,309 | ₩27,429 | -0.29% | 2.8만 |
|---|
| 2026.07.17 | ₩27,509 | ₩27,703 | ₩27,509 | ₩27,582 | +0.27% | 2.2만 |
|---|
| 2026.07.16 | ₩27,602 | ₩27,602 | ₩27,490 | ₩27,490 | -0.41% | 3.4천 |
|---|
| 2026.07.15 | ₩27,340 | ₩27,763 | ₩26,748 | ₩27,422 | +0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩27,629 | ₩27,629 | ₩27,282 | ₩27,375 | -0.92% | 6.3천 |
|---|
| 2026.07.13 | ₩27,616 | ₩27,722 | ₩27,469 | ₩27,469 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩27,642 | ₩27,807 | ₩27,610 | ₩27,682 | +0.14% | 4.2천 |
|---|
| 2026.07.09 | ₩27,696 | ₩27,843 | ₩27,549 | ₩27,596 | -0.36% | 1.6천 |
|---|
| 2026.07.08 | ₩27,976 | ₩27,991 | ₩27,148 | ₩27,991 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩28,083 | ₩28,330 | ₩27,776 | ₩27,843 | -0.86% | 9.1천 |
|---|
| 2026.07.06 | ₩28,484 | ₩28,484 | ₩28,230 | ₩28,286 | -0.69% | 1.9천 |
|---|
| 2026.07.02 | ₩28,639 | ₩29,018 | ₩28,070 | ₩28,190 | -1.57% | 7.4천 |
|---|
| 2026.07.01 | ₩28,382 | ₩28,664 | ₩28,043 | ₩28,056 | -1.15% | 1.5만 |
|---|
| 2026.06.30 | ₩28,310 | ₩29,004 | ₩28,310 | ₩28,570 | +0.92% | 8.9천 |
|---|
| 2026.06.29 | ₩28,150 | ₩28,310 | ₩28,043 | ₩28,310 | +0.57% | 3천 |
|---|
| 2026.06.26 | ₩27,362 | ₩28,303 | ₩27,362 | ₩28,230 | +3.17% | 4천 |
|---|
| 2026.06.25 | ₩28,577 | ₩28,620 | ₩27,776 | ₩27,809 | -2.69% | 1.2만 |
|---|
| 2026.06.24 | ₩28,764 | ₩28,764 | ₩28,510 | ₩28,510 | -0.88% | 5.7천 |
|---|
| 2026.06.23 | ₩28,764 | ₩29,004 | ₩28,711 | ₩28,764 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩28,711 | ₩28,711 | ₩28,510 | ₩28,510 | -0.70% | 6.5천 |
|---|
| 2026.06.18 | ₩28,964 | ₩29,018 | ₩28,524 | ₩28,777 | -0.65% | 1.6만 |
|---|
| 2026.06.17 | ₩28,844 | ₩28,964 | ₩28,323 | ₩28,898 | +0.19% | 1.5만 |
|---|
| 2026.06.16 | ₩28,043 | ₩28,444 | ₩28,043 | ₩28,444 | +1.43% | 940 |
|---|
| 2026.06.15 | ₩28,724 | ₩28,791 | ₩27,883 | ₩28,164 | -1.95% | 2만 |
|---|
| 2026.06.12 | ₩28,831 | ₩28,831 | ₩28,604 | ₩28,711 | -0.42% | 609 |
|---|
| 2026.06.11 | ₩28,771 | ₩28,978 | ₩28,664 | ₩28,751 | -0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,978 | ₩29,218 | ₩28,711 | ₩28,771 | -0.71% | 2.8천 |
|---|
| 2026.06.09 | ₩28,614 | ₩28,964 | ₩28,614 | ₩28,783 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩28,564 | ₩28,991 | ₩28,564 | ₩28,991 | +1.50% | 4.1천 |
|---|
| 2026.06.05 | ₩28,844 | ₩28,978 | ₩28,457 | ₩28,644 | -0.69% | 1.2만 |
|---|
| 2026.06.04 | ₩28,978 | ₩29,098 | ₩28,844 | ₩28,938 | -0.14% | 3천 |
|---|
| 2026.06.03 | ₩29,298 | ₩29,338 | ₩28,844 | ₩28,898 | -1.37% | 5.1천 |
|---|
| 2026.06.02 | ₩29,378 | ₩29,378 | ₩29,144 | ₩29,258 | -0.41% | 6천 |
|---|
| 2026.06.01 | ₩29,258 | ₩29,272 | ₩29,205 | ₩29,245 | -0.05% | 1천 |
|---|
| 2026.05.29 | ₩29,712 | ₩29,712 | ₩29,111 | ₩29,111 | -2.02% | 4.1천 |
|---|
| 2026.05.28 | ₩30,273 | ₩30,273 | ₩29,993 | ₩30,249 | -0.08% | 7.8천 |
|---|
| 2026.05.27 | ₩30,393 | ₩30,393 | ₩29,712 | ₩30,273 | -0.40% | 2.8천 |
|---|
| 2026.05.26 | ₩30,099 | ₩30,300 | ₩29,993 | ₩30,273 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩30,433 | ₩30,473 | ₩30,113 | ₩30,306 | -0.42% | 8천 |
|---|
| 2026.05.21 | ₩30,407 | ₩30,433 | ₩30,193 | ₩30,433 | +0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩30,046 | ₩30,547 | ₩30,046 | ₩30,400 | +1.18% | 3.7천 |
|---|
| 2026.05.19 | ₩30,203 | ₩30,203 | ₩30,140 | ₩30,140 | -0.21% | 634 |
|---|
| 2026.05.18 | ₩30,233 | ₩30,233 | ₩30,046 | ₩30,173 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩30,447 | ₩30,447 | ₩30,059 | ₩30,246 | -0.66% | 1.3천 |
|---|
| 2026.05.14 | ₩30,393 | ₩30,480 | ₩30,260 | ₩30,480 | +0.29% | 3.4천 |
|---|
| 2026.05.13 | ₩30,153 | ₩30,360 | ₩30,153 | ₩30,360 | +0.69% | 819 |
|---|
| 2026.05.12 | ₩30,286 | ₩30,400 | ₩30,281 | ₩30,400 | +0.37% | 4.3천 |
|---|
| 2026.05.11 | ₩30,206 | ₩30,373 | ₩30,180 | ₩30,340 | +0.44% | 2.7천 |
|---|
| 2026.05.08 | ₩30,313 | ₩30,553 | ₩30,046 | ₩30,433 | +0.40% | 1만 |
|---|
| 2026.05.07 | ₩30,034 | ₩30,313 | ₩30,033 | ₩30,072 | +0.13% | 3.9천 |
|---|
| 2026.05.06 | ₩30,033 | ₩30,293 | ₩30,033 | ₩30,260 | +0.76% | 7.9천 |
|---|
| 2026.05.05 | ₩30,367 | ₩30,580 | ₩30,367 | ₩30,580 | +0.70% | 1.7천 |
|---|
| 2026.05.04 | ₩29,979 | ₩30,367 | ₩29,892 | ₩30,353 | +1.25% | 1.9천 |
|---|
| 2026.05.01 | ₩30,046 | ₩30,380 | ₩30,046 | ₩30,326 | +0.93% | 1.1만 |
|---|
| 2026.04.30 | ₩29,732 | ₩30,113 | ₩29,732 | ₩30,046 | +1.06% | 2.7천 |
|---|
| 2026.04.29 | ₩29,552 | ₩29,906 | ₩29,552 | ₩29,819 | +0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩29,392 | ₩29,913 | ₩29,392 | ₩29,552 | +0.55% | 2천 |
|---|
| 2026.04.27 | ₩29,422 | ₩30,166 | ₩29,422 | ₩30,113 | +2.35% | 7.5천 |
|---|
| 2026.04.24 | ₩29,832 | ₩29,832 | ₩29,378 | ₩29,832 | 0.00% | 4.7천 |
|---|
| 2026.04.23 | ₩29,499 | ₩29,846 | ₩29,499 | ₩29,846 | +1.18% | 670 |
|---|
| 2026.04.22 | ₩28,844 | ₩29,672 | ₩28,844 | ₩29,645 | +2.78% | 3.1천 |
|---|
| 2026.04.21 | ₩29,111 | ₩29,378 | ₩28,938 | ₩29,378 | +0.92% | 1.1만 |
|---|
| 2026.04.20 | ₩28,884 | ₩29,245 | ₩28,884 | ₩29,138 | +0.88% | 2.2천 |
|---|
| 2026.04.17 | ₩28,978 | ₩29,325 | ₩28,938 | ₩29,165 | +0.65% | 3.7천 |
|---|
| 2026.04.16 | ₩29,111 | ₩29,111 | ₩29,004 | ₩29,025 | -0.30% | 2.7천 |
|---|
| 2026.04.15 | ₩28,844 | ₩29,031 | ₩28,777 | ₩29,018 | +0.60% | 8.5천 |
|---|
| 2026.04.14 | ₩28,664 | ₩29,592 | ₩28,664 | ₩29,004 | +1.19% | 9.4천 |
|---|
| 2026.04.13 | ₩28,844 | ₩28,844 | ₩28,163 | ₩28,737 | -0.37% | 4.7천 |
|---|
| 2026.04.10 | ₩28,243 | ₩29,365 | ₩27,887 | ₩28,884 | +2.27% | 7.4천 |
|---|
| 2026.04.09 | ₩27,776 | ₩28,297 | ₩27,482 | ₩28,243 | +1.68% | 1만 |
|---|
| 2026.04.08 | ₩28,043 | ₩28,043 | ₩27,102 | ₩27,629 | -1.48% | 0 |
|---|
| 2026.04.07 | ₩26,774 | ₩27,188 | ₩26,774 | ₩27,188 | +1.55% | 4.5천 |
|---|
| 2026.04.06 | ₩26,814 | ₩27,202 | ₩26,748 | ₩27,001 | +0.70% | 1.5만 |
|---|
| 2026.04.02 | ₩27,208 | ₩27,208 | ₩26,534 | ₩26,893 | -1.16% | 7.8천 |
|---|
| 2026.04.01 | ₩26,905 | ₩28,043 | ₩26,521 | ₩26,961 | +0.21% | 1.5만 |
|---|
| 2026.03.31 | ₩26,627 | ₩26,668 | ₩26,454 | ₩26,641 | +0.05% | 4.1천 |
|---|
| 2026.03.30 | ₩26,801 | ₩26,881 | ₩26,040 | ₩26,053 | -2.79% | 5.4천 |
|---|
| 2026.03.27 | ₩26,477 | ₩26,848 | ₩26,147 | ₩26,358 | -0.45% | 5.3천 |
|---|
| 2026.03.26 | ₩26,801 | ₩26,801 | ₩25,906 | ₩26,240 | -2.09% | 1.1만 |
|---|
| 2026.03.25 | ₩26,441 | ₩27,108 | ₩26,441 | ₩26,761 | +1.21% | 1만 |
|---|
| 2026.03.24 | ₩27,375 | ₩27,669 | ₩26,441 | ₩26,441 | -3.41% | 1.7만 |
|---|
| 2026.03.23 | ₩27,093 | ₩27,536 | ₩27,050 | ₩27,517 | +1.56% | 1.8만 |
|---|
| 2026.03.20 | ₩28,590 | ₩28,964 | ₩25,372 | ₩27,228 | -4.76% | 3.1만 |
|---|
| 2026.03.19 | ₩29,352 | ₩29,352 | ₩28,711 | ₩28,720 | -2.15% | 1.8만 |
|---|
| 2026.03.18 | ₩29,779 | ₩29,779 | ₩29,425 | ₩29,499 | -0.94% | 5.2천 |
|---|
| 2026.03.17 | ₩29,913 | ₩30,046 | ₩29,892 | ₩29,899 | -0.04% | 5.4천 |
|---|
| 2026.03.16 | ₩30,046 | ₩30,046 | ₩29,779 | ₩29,913 | -0.44% | 3.3천 |
|---|
| 2026.03.13 | ₩29,979 | ₩30,033 | ₩29,926 | ₩29,939 | -0.13% | 2천 |
|---|
| 2026.03.12 | ₩30,046 | ₩30,193 | ₩29,880 | ₩30,046 | 0.00% | 3.8천 |
|---|
| 2026.03.11 | ₩30,033 | ₩30,073 | ₩29,792 | ₩30,046 | +0.04% | 4.7천 |
|---|
| 2026.03.10 | ₩30,286 | ₩30,286 | ₩30,286 | ₩30,286 | 0.00% | 1 |
|---|
| 2026.03.09 | ₩30,140 | ₩30,140 | ₩29,779 | ₩30,086 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩30,145 | ₩30,145 | ₩30,145 | ₩30,145 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,145 | ₩30,145 | ₩30,145 | ₩30,145 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩29,979 | ₩30,113 | ₩29,846 | ₩30,099 | +0.40% | 1 |
|---|
| 2026.03.03 | ₩29,913 | ₩30,347 | ₩29,779 | ₩29,899 | -0.05% | 1 |
|---|
| 2026.03.02 | ₩30,487 | ₩30,794 | ₩29,926 | ₩29,926 | -1.84% | 1 |
|---|
| 2026.02.27 | ₩30,460 | ₩30,847 | ₩30,260 | ₩30,794 | +1.10% | 1 |
|---|
| 2026.02.26 | ₩30,867 | ₩31,101 | ₩30,687 | ₩30,933 | +0.21% | 5.4천 |
|---|
| 2026.02.25 | ₩31,088 | ₩31,088 | ₩30,607 | ₩31,021 | -0.21% | 1 |
|---|
| 2026.02.24 | ₩30,847 | ₩30,914 | ₩30,647 | ₩30,707 | -0.45% | 1 |
|---|
| 2026.02.23 | ₩30,567 | ₩31,168 | ₩30,567 | ₩30,807 | +0.79% | 1 |
|---|
| 2026.02.20 | ₩30,551 | ₩30,846 | ₩30,447 | ₩30,808 | +0.84% | 5.1천 |
|---|
| 2026.02.19 | ₩30,340 | ₩30,700 | ₩30,340 | ₩30,700 | +1.19% | 1.1만 |
|---|
| 2026.02.18 | ₩30,340 | ₩30,567 | ₩30,340 | ₩30,513 | +0.57% | 6.9천 |
|---|
| 2026.02.17 | ₩30,300 | ₩30,367 | ₩30,106 | ₩30,242 | -0.19% | 5.1천 |
|---|
| 2026.02.13 | ₩30,046 | ₩30,300 | ₩30,046 | ₩30,246 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩29,939 | ₩30,086 | ₩29,832 | ₩29,832 | -0.36% | 2.9천 |
|---|
| 2026.02.11 | ₩29,806 | ₩30,006 | ₩29,779 | ₩29,924 | +0.40% | 1.6천 |
|---|
| 2026.02.10 | ₩29,913 | ₩30,113 | ₩29,739 | ₩29,890 | -0.08% | 4.7천 |
|---|
| 2026.02.09 | ₩30,004 | ₩30,004 | ₩29,719 | ₩29,899 | -0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩30,039 | ₩30,366 | ₩29,779 | ₩30,046 | +0.02% | 3.4천 |
|---|
| 2026.02.05 | ₩29,946 | ₩29,946 | ₩29,946 | ₩29,946 | 0.00% | 818 |
|---|
| 2026.02.04 | ₩29,714 | ₩30,046 | ₩29,712 | ₩30,046 | +1.12% | 1.9천 |
|---|
| 2026.02.03 | ₩30,019 | ₩30,093 | ₩30,019 | ₩30,086 | +0.22% | 2.5천 |
|---|
| 2026.02.02 | ₩30,166 | ₩30,300 | ₩30,153 | ₩30,207 | +0.14% | 5.4천 |
|---|
| 2026.01.30 | ₩29,979 | ₩29,979 | ₩29,712 | ₩29,926 | -0.18% | 6.3천 |
|---|
| 2026.01.29 | ₩30,246 | ₩30,246 | ₩29,966 | ₩29,966 | -0.93% | 1.6천 |
|---|
| 2026.01.28 | ₩29,999 | ₩30,146 | ₩29,939 | ₩30,113 | +0.38% | 4.1천 |
|---|
| 2026.01.27 | ₩29,939 | ₩30,213 | ₩29,939 | ₩30,153 | +0.71% | 4.1천 |
|---|
| 2026.01.26 | ₩30,180 | ₩30,180 | ₩29,913 | ₩30,033 | -0.49% | 5.4천 |
|---|
| 2026.01.23 | ₩29,619 | ₩29,913 | ₩29,619 | ₩29,913 | +0.99% | 1.5천 |
|---|
| 2026.01.22 | ₩29,699 | ₩29,792 | ₩29,645 | ₩29,792 | +0.31% | 5.1천 |
|---|
| 2026.01.21 | ₩29,792 | ₩29,873 | ₩29,499 | ₩29,632 | -0.54% | 2만 |
|---|
| 2026.01.20 | ₩30,019 | ₩30,086 | ₩29,779 | ₩29,779 | -0.80% | 3.8천 |
|---|
| 2026.01.16 | ₩30,099 | ₩30,099 | ₩30,099 | ₩30,099 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,220 | ₩30,473 | ₩30,046 | ₩30,099 | -0.40% | 8.9천 |
|---|
| 2026.01.14 | ₩30,420 | ₩30,420 | ₩30,206 | ₩30,206 | -0.70% | 4.6천 |
|---|
| 2026.01.13 | ₩30,126 | ₩30,313 | ₩30,126 | ₩30,210 | +0.28% | 2.8천 |
|---|
| 2026.01.12 | ₩30,186 | ₩30,393 | ₩30,113 | ₩30,113 | -0.24% | 3천 |
|---|
| 2026.01.09 | ₩29,779 | ₩30,046 | ₩29,779 | ₩30,046 | +0.90% | 3천 |
|---|
| 2026.01.08 | ₩29,779 | ₩29,872 | ₩29,779 | ₩29,872 | +0.31% | 2.1천 |
|---|
| 2026.01.07 | ₩29,979 | ₩30,046 | ₩29,552 | ₩29,859 | -0.40% | 8.5천 |
|---|
| 2026.01.06 | ₩29,499 | ₩29,769 | ₩29,499 | ₩29,769 | +0.92% | 2.9천 |
|---|
| 2026.01.05 | ₩30,046 | ₩30,046 | ₩29,539 | ₩29,579 | -1.55% | 1.7만 |
|---|
| 2026.01.02 | ₩29,726 | ₩29,979 | ₩29,378 | ₩29,979 | +0.85% | 6.6천 |
|---|
| 2025.12.31 | ₩29,771 | ₩29,779 | ₩29,712 | ₩29,726 | -0.15% | 5천 |
|---|
| 2025.12.30 | ₩29,775 | ₩29,832 | ₩29,587 | ₩29,832 | +0.19% | 2천 |
|---|
| 2025.12.29 | ₩29,779 | ₩29,779 | ₩29,579 | ₩29,672 | -0.36% | 1.6천 |
|---|
| 2025.12.26 | ₩29,438 | ₩29,604 | ₩29,312 | ₩29,378 | -0.20% | 1만 |
|---|
| 2025.12.24 | ₩29,779 | ₩29,779 | ₩29,480 | ₩29,563 | -0.73% | 3.9천 |
|---|
| 2025.12.23 | ₩29,779 | ₩29,779 | ₩29,520 | ₩29,520 | -0.87% | 1천 |
|---|
| 2025.12.22 | ₩29,632 | ₩29,779 | ₩29,440 | ₩29,779 | +0.50% | 8천 |
|---|
| 2025.12.19 | ₩29,407 | ₩29,632 | ₩29,298 | ₩29,632 | +0.76% | 2.2천 |
|---|
| 2025.12.18 | ₩29,384 | ₩29,512 | ₩29,384 | ₩29,445 | +0.21% | 2.1천 |
|---|
| 2025.12.17 | ₩29,619 | ₩29,619 | ₩29,139 | ₩29,266 | -1.19% | 9.6천 |
|---|
| 2025.12.16 | ₩29,338 | ₩29,605 | ₩29,338 | ₩29,494 | +0.53% | 2.2천 |
|---|
| 2025.12.15 | ₩29,352 | ₩29,525 | ₩29,138 | ₩29,272 | -0.27% | 5.2천 |
|---|
| 2025.12.12 | ₩29,159 | ₩29,348 | ₩29,138 | ₩29,253 | +0.32% | 4.5천 |
|---|
| 2025.12.11 | ₩29,166 | ₩29,291 | ₩29,166 | ₩29,291 | +0.43% | 644 |
|---|
| 2025.12.10 | ₩29,338 | ₩29,378 | ₩29,045 | ₩29,239 | -0.34% | 5천 |
|---|
| 2025.12.09 | ₩29,238 | ₩29,245 | ₩29,111 | ₩29,111 | -0.43% | 1천 |
|---|
| 2025.12.08 | ₩29,149 | ₩29,149 | ₩29,058 | ₩29,085 | -0.22% | 537 |
|---|
| 2025.12.05 | ₩29,178 | ₩29,432 | ₩29,178 | ₩29,272 | +0.32% | 1.3만 |
|---|
| 2025.12.04 | ₩29,191 | ₩29,378 | ₩29,191 | ₩29,191 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩29,499 | ₩29,499 | ₩29,178 | ₩29,385 | -0.38% | 1.2만 |
|---|
| 2025.12.02 | ₩29,111 | ₩29,499 | ₩29,111 | ₩29,432 | +1.10% | 6.1천 |
|---|
| 2025.12.01 | ₩28,822 | ₩29,218 | ₩28,822 | ₩29,085 | +0.91% | 4.5천 |
|---|
| 2025.11.28 | ₩28,978 | ₩29,458 | ₩28,978 | ₩29,358 | +1.31% | 2.5천 |
|---|
| 2025.11.26 | ₩29,525 | ₩29,645 | ₩29,512 | ₩29,645 | +0.41% | 4.8천 |
|---|
| 2025.11.25 | ₩29,452 | ₩29,645 | ₩29,258 | ₩29,645 | +0.66% | 3.6천 |
|---|
| 2025.11.24 | ₩29,245 | ₩29,645 | ₩29,245 | ₩29,392 | +0.50% | 6.8천 |
|---|
| 2025.11.21 | ₩29,171 | ₩29,645 | ₩29,098 | ₩29,378 | +0.71% | 5.1천 |
|---|
| 2025.11.20 | ₩29,445 | ₩29,632 | ₩29,298 | ₩29,298 | -0.50% | 5.8천 |
|---|
| 2025.11.19 | ₩29,272 | ₩29,445 | ₩29,272 | ₩29,445 | +0.59% | 5.3천 |
|---|
| 2025.11.18 | ₩29,245 | ₩29,432 | ₩29,045 | ₩29,272 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩29,178 | ₩29,418 | ₩29,091 | ₩29,258 | +0.27% | 3.3천 |
|---|
| 2025.11.14 | ₩28,791 | ₩29,378 | ₩28,791 | ₩29,185 | +1.37% | 5천 |
|---|
| 2025.11.13 | ₩29,231 | ₩29,325 | ₩29,191 | ₩29,245 | +0.05% | 6.1천 |
|---|
| 2025.11.12 | ₩29,210 | ₩29,298 | ₩28,978 | ₩29,231 | +0.07% | 4.2천 |
|---|
| 2025.11.11 | ₩29,143 | ₩29,425 | ₩28,953 | ₩28,953 | -0.65% | 3.1천 |
|---|
| 2025.11.10 | ₩28,711 | ₩29,011 | ₩28,711 | ₩29,004 | +1.02% | 2.2천 |
|---|
| 2025.11.07 | ₩28,697 | ₩28,711 | ₩28,550 | ₩28,711 | +0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩28,604 | ₩28,711 | ₩28,603 | ₩28,697 | +0.33% | 3.3천 |
|---|
| 2025.11.05 | ₩28,657 | ₩28,711 | ₩28,444 | ₩28,632 | -0.09% | 3.9천 |
|---|
| 2025.11.04 | ₩28,711 | ₩28,711 | ₩28,404 | ₩28,684 | -0.09% | 1.1만 |
|---|
| 2025.11.03 | ₩28,450 | ₩28,711 | ₩28,444 | ₩28,684 | +0.82% | 3.9천 |
|---|
| 2025.10.31 | ₩28,804 | ₩28,804 | ₩28,484 | ₩28,484 | -1.11% | 1만 |
|---|
| 2025.10.30 | ₩28,631 | ₩28,711 | ₩28,434 | ₩28,711 | +0.28% | 2.2천 |
|---|
| 2025.10.29 | ₩28,444 | ₩28,644 | ₩28,270 | ₩28,644 | +0.70% | 7천 |
|---|
| 2025.10.28 | ₩28,323 | ₩28,644 | ₩28,323 | ₩28,617 | +1.04% | 3.6천 |
|---|
| 2025.10.27 | ₩28,564 | ₩28,644 | ₩27,999 | ₩28,556 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩28,617 | ₩28,704 | ₩28,449 | ₩28,660 | +0.15% | 2천 |
|---|
| 2025.10.23 | ₩28,617 | ₩28,617 | ₩28,617 | ₩28,617 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩28,644 | ₩28,644 | ₩28,510 | ₩28,531 | -0.39% | 2.8천 |
|---|
| 2025.10.21 | ₩28,711 | ₩28,711 | ₩28,377 | ₩28,377 | -1.16% | 444 |
|---|
| 2025.10.20 | ₩28,483 | ₩28,615 | ₩28,377 | ₩28,396 | -0.30% | 1만 |
|---|
| 2025.10.17 | ₩28,377 | ₩28,690 | ₩28,377 | ₩28,377 | 0.00% | 2천 |
|---|
| 2025.10.16 | ₩28,866 | ₩28,866 | ₩28,096 | ₩28,470 | -1.37% | 1만 |
|---|
| 2025.10.15 | ₩28,777 | ₩29,004 | ₩28,337 | ₩28,858 | +0.28% | 9.2천 |
|---|
| 2025.10.14 | ₩28,711 | ₩29,045 | ₩28,577 | ₩28,711 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩28,911 | ₩29,445 | ₩28,498 | ₩28,498 | -1.43% | 2.6천 |
|---|
| 2025.10.10 | ₩28,884 | ₩28,884 | ₩28,390 | ₩28,455 | -1.49% | 1.8천 |
|---|
