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 | ₩24,306 | ₩24,413 | ₩24,013 | ₩24,146 | -0.66% | 8.5천 |
| 2026.10.08 | ₩24,560 | ₩24,560 | ₩23,786 | ₩24,133 | -1.74% | 2.3만 |
| 2026.10.07 | ₩24,827 | ₩24,914 | ₩24,186 | ₩24,440 | -1.56% | 1.2만 |
| 2026.10.06 | ₩24,927 | ₩24,947 | ₩24,413 | ₩24,467 | -1.85% | 1.7만 |
| 2026.10.05 | ₩24,827 | ₩24,927 | ₩24,467 | ₩24,760 | -0.27% | 9.2천 |
| 2026.10.02 | ₩24,693 | ₩24,840 | ₩24,467 | ₩24,467 | -0.92% | 1.5만 |
| 2026.10.01 | ₩24,627 | ₩25,361 | ₩24,560 | ₩24,640 | +0.05% | 1.7만 |
| 2026.09.30 | ₩24,934 | ₩24,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,373 |
| ₩24,627 |
| -1.23% |
| 3.5만 |
| 2026.09.29 | ₩25,561 | ₩25,561 | ₩24,547 | ₩24,827 | -2.87% | 1.1만 |
|---|
| 2026.09.28 | ₩25,815 | ₩25,815 | ₩25,044 | ₩25,481 | -1.29% | 3.8천 |
|---|
| 2026.09.25 | ₩25,379 | ₩25,761 | ₩25,294 | ₩25,748 | +1.45% | 6.7천 |
|---|
| 2026.09.24 | ₩26,242 | ₩26,242 | ₩25,494 | ₩25,681 | -2.14% | 1.1만 |
|---|
| 2026.09.23 | ₩26,429 | ₩26,429 | ₩26,242 | ₩26,242 | -0.71% | 1.4천 |
|---|
| 2026.09.22 | ₩26,629 | ₩26,629 | ₩26,322 | ₩26,429 | -0.75% | 2.2천 |
|---|
| 2026.09.21 | ₩26,682 | ₩27,069 | ₩26,288 | ₩26,322 | -1.35% | 9천 |
|---|
| 2026.09.18 | ₩26,874 | ₩27,049 | ₩26,656 | ₩26,656 | -0.81% | 7.5천 |
|---|
| 2026.09.17 | ₩26,816 | ₩27,270 | ₩26,469 | ₩26,662 | -0.57% | 1.4만 |
|---|
| 2026.09.16 | ₩26,816 | ₩27,376 | ₩26,435 | ₩26,435 | -1.42% | 1.2만 |
|---|
| 2026.09.15 | ₩26,796 | ₩26,829 | ₩26,682 | ₩26,762 | -0.12% | 5.5천 |
|---|
| 2026.09.14 | ₩26,629 | ₩27,036 | ₩26,629 | ₩26,762 | +0.50% | 2.7천 |
|---|
| 2026.09.11 | ₩27,530 | ₩27,530 | ₩26,749 | ₩26,749 | -2.84% | 1.1만 |
|---|
| 2026.09.10 | ₩27,290 | ₩27,537 | ₩26,904 | ₩26,989 | -1.10% | 1.8만 |
|---|
| 2026.09.09 | ₩27,355 | ₩27,363 | ₩27,230 | ₩27,363 | +0.03% | 5.4천 |
|---|
| 2026.09.08 | ₩27,363 | ₩28,251 | ₩27,209 | ₩27,256 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩27,496 | ₩27,496 | ₩27,203 | ₩27,423 | -0.27% | 3.5천 |
|---|
| 2026.09.03 | ₩27,737 | ₩27,797 | ₩27,496 | ₩27,496 | -0.87% | 2.6천 |
|---|
| 2026.09.02 | ₩28,030 | ₩28,124 | ₩27,443 | ₩27,977 | -0.19% | 4.8천 |
|---|
| 2026.09.01 | ₩27,783 | ₩29,138 | ₩27,783 | ₩28,110 | +1.18% | 1.7만 |
|---|
| 2026.08.31 | ₩28,110 | ₩28,304 | ₩28,017 | ₩28,097 | -0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩28,244 | ₩28,578 | ₩28,177 | ₩28,538 | +1.04% | 7.8천 |
|---|
| 2026.08.27 | ₩28,256 | ₩28,256 | ₩28,197 | ₩28,244 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩27,950 | ₩28,110 | ₩27,919 | ₩28,070 | +0.43% | 4.6천 |
|---|
| 2026.08.25 | ₩28,017 | ₩28,017 | ₩27,935 | ₩27,935 | -0.29% | 2.7천 |
|---|
| 2026.08.24 | ₩27,857 | ₩28,084 | ₩27,857 | ₩28,017 | +0.57% | 3.4천 |
|---|
| 2026.08.21 | ₩27,763 | ₩28,137 | ₩27,723 | ₩28,030 | +0.96% | 6천 |
|---|
| 2026.08.20 | ₩27,950 | ₩28,097 | ₩27,937 | ₩27,937 | -0.05% | 1만 |
|---|
| 2026.08.19 | ₩27,670 | ₩28,030 | ₩27,670 | ₩27,969 | +1.08% | 1.6만 |
|---|
| 2026.08.18 | ₩27,510 | ₩27,670 | ₩27,510 | ₩27,657 | +0.53% | 9.2천 |
|---|
| 2026.08.17 | ₩27,363 | ₩27,510 | ₩27,363 | ₩27,456 | +0.34% | 1.5만 |
|---|
| 2026.08.14 | ₩27,350 | ₩27,456 | ₩27,246 | ₩27,347 | -0.01% | 1.6만 |
|---|
| 2026.08.13 | ₩27,590 | ₩27,590 | ₩27,230 | ₩27,443 | -0.53% | 2.3천 |
|---|
| 2026.08.12 | ₩27,350 | ₩27,496 | ₩27,350 | ₩27,443 | +0.34% | 6.3천 |
|---|
| 2026.08.11 | ₩27,316 | ₩27,470 | ₩27,270 | ₩27,363 | +0.17% | 1.2만 |
|---|
| 2026.08.10 | ₩27,243 | ₩27,350 | ₩27,185 | ₩27,270 | +0.10% | 6.5천 |
|---|
| 2026.08.07 | ₩27,230 | ₩27,450 | ₩27,230 | ₩27,363 | +0.49% | 6.9천 |
|---|
| 2026.08.06 | ₩27,363 | ₩27,430 | ₩27,176 | ₩27,236 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩27,189 | ₩27,296 | ₩27,136 | ₩27,267 | +0.28% | 6.2천 |
|---|
| 2026.08.04 | ₩27,470 | ₩27,470 | ₩27,310 | ₩27,350 | -0.44% | 7.1천 |
|---|
| 2026.08.03 | ₩27,363 | ₩27,376 | ₩27,176 | ₩27,176 | -0.68% | 1.5만 |
|---|
| 2026.07.31 | ₩26,696 | ₩27,323 | ₩26,696 | ₩27,176 | +1.80% | 2.1천 |
|---|
| 2026.07.30 | ₩27,443 | ₩27,483 | ₩27,200 | ₩27,203 | -0.88% | 2.7천 |
|---|
| 2026.07.29 | ₩27,590 | ₩27,617 | ₩27,003 | ₩27,203 | -1.40% | 1.4만 |
|---|
| 2026.07.28 | ₩27,310 | ₩27,603 | ₩27,310 | ₩27,470 | +0.59% | 1.1만 |
|---|
| 2026.07.27 | ₩27,396 | ₩27,603 | ₩27,296 | ₩27,383 | -0.05% | 3.3만 |
|---|
| 2026.07.24 | ₩27,737 | ₩27,737 | ₩27,310 | ₩27,443 | -1.06% | 6.5천 |
|---|
| 2026.07.23 | ₩27,897 | ₩27,897 | ₩27,483 | ₩27,530 | -1.32% | 1.4만 |
|---|
| 2026.07.22 | ₩27,530 | ₩28,030 | ₩27,376 | ₩27,697 | +0.61% | 1.7만 |
|---|
| 2026.07.21 | ₩27,463 | ₩27,630 | ₩27,463 | ₩27,483 | +0.07% | 2.2천 |
|---|
| 2026.07.20 | ₩27,496 | ₩27,630 | ₩27,296 | ₩27,416 | -0.29% | 2.8만 |
|---|
| 2026.07.17 | ₩27,496 | ₩27,691 | ₩27,496 | ₩27,570 | +0.27% | 2.2만 |
|---|
| 2026.07.16 | ₩27,590 | ₩27,590 | ₩27,478 | ₩27,478 | -0.41% | 3.4천 |
|---|
| 2026.07.15 | ₩27,328 | ₩27,750 | ₩26,736 | ₩27,410 | +0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩27,617 | ₩27,617 | ₩27,270 | ₩27,363 | -0.92% | 6.3천 |
|---|
| 2026.07.13 | ₩27,603 | ₩27,710 | ₩27,456 | ₩27,456 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩27,630 | ₩27,795 | ₩27,597 | ₩27,670 | +0.14% | 4.2천 |
|---|
| 2026.07.09 | ₩27,683 | ₩27,830 | ₩27,537 | ₩27,583 | -0.36% | 1.6천 |
|---|
| 2026.07.08 | ₩27,964 | ₩27,978 | ₩27,136 | ₩27,978 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩28,070 | ₩28,317 | ₩27,763 | ₩27,830 | -0.86% | 9.1천 |
|---|
| 2026.07.06 | ₩28,471 | ₩28,471 | ₩28,217 | ₩28,273 | -0.69% | 1.9천 |
|---|
| 2026.07.02 | ₩28,626 | ₩29,005 | ₩28,057 | ₩28,177 | -1.57% | 7.4천 |
|---|
| 2026.07.01 | ₩28,369 | ₩28,651 | ₩28,030 | ₩28,044 | -1.15% | 1.5만 |
|---|
| 2026.06.30 | ₩28,297 | ₩28,991 | ₩28,297 | ₩28,558 | +0.92% | 8.9천 |
|---|
| 2026.06.29 | ₩28,137 | ₩28,297 | ₩28,030 | ₩28,297 | +0.57% | 3천 |
|---|
| 2026.06.26 | ₩27,350 | ₩28,291 | ₩27,350 | ₩28,217 | +3.17% | 4천 |
|---|
| 2026.06.25 | ₩28,564 | ₩28,608 | ₩27,763 | ₩27,797 | -2.69% | 1.2만 |
|---|
| 2026.06.24 | ₩28,751 | ₩28,751 | ₩28,498 | ₩28,498 | -0.88% | 5.7천 |
|---|
| 2026.06.23 | ₩28,751 | ₩28,991 | ₩28,698 | ₩28,751 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩28,698 | ₩28,698 | ₩28,498 | ₩28,498 | -0.70% | 6.5천 |
|---|
| 2026.06.18 | ₩28,951 | ₩29,005 | ₩28,511 | ₩28,765 | -0.65% | 1.6만 |
|---|
| 2026.06.17 | ₩28,831 | ₩28,951 | ₩28,311 | ₩28,885 | +0.19% | 1.5만 |
|---|
| 2026.06.16 | ₩28,030 | ₩28,431 | ₩28,030 | ₩28,431 | +1.43% | 940 |
|---|
| 2026.06.15 | ₩28,711 | ₩28,778 | ₩27,870 | ₩28,151 | -1.95% | 2만 |
|---|
| 2026.06.12 | ₩28,818 | ₩28,818 | ₩28,591 | ₩28,698 | -0.42% | 609 |
|---|
| 2026.06.11 | ₩28,758 | ₩28,965 | ₩28,651 | ₩28,738 | -0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,965 | ₩29,205 | ₩28,698 | ₩28,758 | -0.71% | 2.8천 |
|---|
| 2026.06.09 | ₩28,601 | ₩28,951 | ₩28,601 | ₩28,770 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩28,551 | ₩28,978 | ₩28,551 | ₩28,978 | +1.50% | 4.1천 |
|---|
| 2026.06.05 | ₩28,831 | ₩28,965 | ₩28,444 | ₩28,631 | -0.69% | 1.2만 |
|---|
| 2026.06.04 | ₩28,965 | ₩29,085 | ₩28,831 | ₩28,925 | -0.14% | 3천 |
|---|
| 2026.06.03 | ₩29,285 | ₩29,325 | ₩28,831 | ₩28,885 | -1.37% | 5.1천 |
|---|
| 2026.06.02 | ₩29,365 | ₩29,365 | ₩29,131 | ₩29,245 | -0.41% | 6천 |
|---|
| 2026.06.01 | ₩29,245 | ₩29,258 | ₩29,192 | ₩29,232 | -0.05% | 1천 |
|---|
| 2026.05.29 | ₩29,699 | ₩29,699 | ₩29,098 | ₩29,098 | -2.02% | 4.1천 |
|---|
| 2026.05.28 | ₩30,259 | ₩30,259 | ₩29,979 | ₩30,236 | -0.08% | 7.8천 |
|---|
| 2026.05.27 | ₩30,380 | ₩30,380 | ₩29,699 | ₩30,259 | -0.40% | 2.8천 |
|---|
| 2026.05.26 | ₩30,086 | ₩30,286 | ₩29,979 | ₩30,259 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩30,420 | ₩30,460 | ₩30,099 | ₩30,293 | -0.42% | 8천 |
|---|
| 2026.05.21 | ₩30,393 | ₩30,420 | ₩30,179 | ₩30,420 | +0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩30,033 | ₩30,533 | ₩30,033 | ₩30,386 | +1.18% | 3.7천 |
|---|
| 2026.05.19 | ₩30,190 | ₩30,190 | ₩30,126 | ₩30,126 | -0.21% | 634 |
|---|
| 2026.05.18 | ₩30,219 | ₩30,219 | ₩30,033 | ₩30,159 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩30,433 | ₩30,433 | ₩30,046 | ₩30,233 | -0.66% | 1.3천 |
|---|
| 2026.05.14 | ₩30,380 | ₩30,466 | ₩30,246 | ₩30,466 | +0.29% | 3.4천 |
|---|
| 2026.05.13 | ₩30,139 | ₩30,346 | ₩30,139 | ₩30,346 | +0.69% | 819 |
|---|
| 2026.05.12 | ₩30,273 | ₩30,386 | ₩30,268 | ₩30,386 | +0.37% | 4.3천 |
|---|
| 2026.05.11 | ₩30,193 | ₩30,360 | ₩30,166 | ₩30,326 | +0.44% | 2.7천 |
|---|
| 2026.05.08 | ₩30,300 | ₩30,540 | ₩30,033 | ₩30,420 | +0.40% | 1만 |
|---|
| 2026.05.07 | ₩30,021 | ₩30,300 | ₩30,019 | ₩30,058 | +0.13% | 3.9천 |
|---|
| 2026.05.06 | ₩30,019 | ₩30,279 | ₩30,019 | ₩30,246 | +0.76% | 7.9천 |
|---|
| 2026.05.05 | ₩30,353 | ₩30,566 | ₩30,353 | ₩30,566 | +0.70% | 1.7천 |
|---|
| 2026.05.04 | ₩29,966 | ₩30,353 | ₩29,879 | ₩30,340 | +1.25% | 1.9천 |
|---|
| 2026.05.01 | ₩30,033 | ₩30,366 | ₩30,033 | ₩30,313 | +0.93% | 1.1만 |
|---|
| 2026.04.30 | ₩29,719 | ₩30,099 | ₩29,719 | ₩30,033 | +1.06% | 2.7천 |
|---|
| 2026.04.29 | ₩29,539 | ₩29,892 | ₩29,539 | ₩29,806 | +0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩29,379 | ₩29,899 | ₩29,379 | ₩29,539 | +0.55% | 2천 |
|---|
| 2026.04.27 | ₩29,409 | ₩30,153 | ₩29,409 | ₩30,099 | +2.35% | 7.5천 |
|---|
| 2026.04.24 | ₩29,819 | ₩29,819 | ₩29,365 | ₩29,819 | 0.00% | 4.7천 |
|---|
| 2026.04.23 | ₩29,485 | ₩29,832 | ₩29,485 | ₩29,832 | +1.18% | 670 |
|---|
| 2026.04.22 | ₩28,831 | ₩29,659 | ₩28,831 | ₩29,632 | +2.78% | 3.1천 |
|---|
| 2026.04.21 | ₩29,098 | ₩29,365 | ₩28,925 | ₩29,365 | +0.92% | 1.1만 |
|---|
| 2026.04.20 | ₩28,871 | ₩29,232 | ₩28,871 | ₩29,125 | +0.88% | 2.2천 |
|---|
| 2026.04.17 | ₩28,965 | ₩29,312 | ₩28,925 | ₩29,152 | +0.65% | 3.7천 |
|---|
| 2026.04.16 | ₩29,098 | ₩29,098 | ₩28,991 | ₩29,012 | -0.30% | 2.7천 |
|---|
| 2026.04.15 | ₩28,831 | ₩29,018 | ₩28,765 | ₩29,005 | +0.60% | 8.5천 |
|---|
| 2026.04.14 | ₩28,651 | ₩29,579 | ₩28,651 | ₩28,991 | +1.19% | 9.4천 |
|---|
| 2026.04.13 | ₩28,831 | ₩28,831 | ₩28,151 | ₩28,724 | -0.37% | 4.7천 |
|---|
| 2026.04.10 | ₩28,231 | ₩29,352 | ₩27,874 | ₩28,871 | +2.27% | 7.4천 |
|---|
| 2026.04.09 | ₩27,763 | ₩28,284 | ₩27,470 | ₩28,231 | +1.68% | 1만 |
|---|
| 2026.04.08 | ₩28,030 | ₩28,030 | ₩27,089 | ₩27,617 | -1.48% | 0 |
|---|
| 2026.04.07 | ₩26,762 | ₩27,176 | ₩26,762 | ₩27,176 | +1.55% | 4.5천 |
|---|
| 2026.04.06 | ₩26,802 | ₩27,189 | ₩26,736 | ₩26,989 | +0.70% | 1.5만 |
|---|
| 2026.04.02 | ₩27,196 | ₩27,196 | ₩26,522 | ₩26,880 | -1.16% | 7.8천 |
|---|
| 2026.04.01 | ₩26,893 | ₩28,030 | ₩26,509 | ₩26,949 | +0.21% | 1.5만 |
|---|
| 2026.03.31 | ₩26,616 | ₩26,656 | ₩26,442 | ₩26,629 | +0.05% | 4.1천 |
|---|
| 2026.03.30 | ₩26,789 | ₩26,869 | ₩26,028 | ₩26,042 | -2.79% | 5.4천 |
|---|
| 2026.03.27 | ₩26,465 | ₩26,836 | ₩26,135 | ₩26,346 | -0.45% | 5.3천 |
|---|
| 2026.03.26 | ₩26,789 | ₩26,789 | ₩25,895 | ₩26,228 | -2.09% | 1.1만 |
|---|
| 2026.03.25 | ₩26,429 | ₩27,096 | ₩26,429 | ₩26,749 | +1.21% | 1만 |
|---|
| 2026.03.24 | ₩27,363 | ₩27,657 | ₩26,429 | ₩26,429 | -3.41% | 1.7만 |
|---|
| 2026.03.23 | ₩27,081 | ₩27,523 | ₩27,038 | ₩27,504 | +1.56% | 1.8만 |
|---|
| 2026.03.20 | ₩28,578 | ₩28,951 | ₩25,361 | ₩27,216 | -4.76% | 3.1만 |
|---|
| 2026.03.19 | ₩29,338 | ₩29,338 | ₩28,698 | ₩28,708 | -2.15% | 1.8만 |
|---|
| 2026.03.18 | ₩29,766 | ₩29,766 | ₩29,412 | ₩29,485 | -0.94% | 5.2천 |
|---|
| 2026.03.17 | ₩29,899 | ₩30,033 | ₩29,879 | ₩29,886 | -0.04% | 5.4천 |
|---|
| 2026.03.16 | ₩30,033 | ₩30,033 | ₩29,766 | ₩29,899 | -0.44% | 3.3천 |
|---|
| 2026.03.13 | ₩29,966 | ₩30,019 | ₩29,912 | ₩29,926 | -0.13% | 2천 |
|---|
| 2026.03.12 | ₩30,033 | ₩30,179 | ₩29,867 | ₩30,033 | 0.00% | 3.8천 |
|---|
| 2026.03.11 | ₩30,019 | ₩30,059 | ₩29,779 | ₩30,033 | +0.04% | 4.7천 |
|---|
| 2026.03.10 | ₩30,273 | ₩30,273 | ₩30,273 | ₩30,273 | 0.00% | 1 |
|---|
| 2026.03.09 | ₩30,126 | ₩30,126 | ₩29,766 | ₩30,073 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩30,131 | ₩30,131 | ₩30,131 | ₩30,131 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,131 | ₩30,131 | ₩30,131 | ₩30,131 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩29,966 | ₩30,099 | ₩29,832 | ₩30,086 | +0.40% | 1 |
|---|
| 2026.03.03 | ₩29,899 | ₩30,333 | ₩29,766 | ₩29,886 | -0.05% | 1 |
|---|
| 2026.03.02 | ₩30,473 | ₩30,780 | ₩29,912 | ₩29,912 | -1.84% | 1 |
|---|
| 2026.02.27 | ₩30,446 | ₩30,833 | ₩30,246 | ₩30,780 | +1.10% | 1 |
|---|
| 2026.02.26 | ₩30,853 | ₩31,087 | ₩30,673 | ₩30,919 | +0.21% | 5.4천 |
|---|
| 2026.02.25 | ₩31,074 | ₩31,074 | ₩30,593 | ₩31,007 | -0.21% | 1 |
|---|
| 2026.02.24 | ₩30,833 | ₩30,900 | ₩30,633 | ₩30,693 | -0.45% | 1 |
|---|
| 2026.02.23 | ₩30,553 | ₩31,154 | ₩30,553 | ₩30,793 | +0.79% | 1 |
|---|
| 2026.02.20 | ₩30,537 | ₩30,832 | ₩30,433 | ₩30,794 | +0.84% | 5.1천 |
|---|
| 2026.02.19 | ₩30,326 | ₩30,687 | ₩30,326 | ₩30,687 | +1.19% | 1.1만 |
|---|
| 2026.02.18 | ₩30,326 | ₩30,553 | ₩30,326 | ₩30,500 | +0.57% | 6.9천 |
|---|
| 2026.02.17 | ₩30,286 | ₩30,353 | ₩30,093 | ₩30,229 | -0.19% | 5.1천 |
|---|
| 2026.02.13 | ₩30,033 | ₩30,286 | ₩30,033 | ₩30,233 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩29,926 | ₩30,073 | ₩29,819 | ₩29,819 | -0.36% | 2.9천 |
|---|
| 2026.02.11 | ₩29,792 | ₩29,993 | ₩29,766 | ₩29,911 | +0.40% | 1.6천 |
|---|
| 2026.02.10 | ₩29,899 | ₩30,099 | ₩29,726 | ₩29,877 | -0.08% | 4.7천 |
|---|
| 2026.02.09 | ₩29,990 | ₩29,990 | ₩29,706 | ₩29,886 | -0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩30,026 | ₩30,353 | ₩29,766 | ₩30,033 | +0.02% | 3.4천 |
|---|
| 2026.02.05 | ₩29,932 | ₩29,932 | ₩29,932 | ₩29,932 | 0.00% | 818 |
|---|
| 2026.02.04 | ₩29,700 | ₩30,033 | ₩29,699 | ₩30,033 | +1.12% | 1.9천 |
|---|
| 2026.02.03 | ₩30,006 | ₩30,080 | ₩30,006 | ₩30,072 | +0.22% | 2.5천 |
|---|
| 2026.02.02 | ₩30,153 | ₩30,286 | ₩30,139 | ₩30,194 | +0.14% | 5.4천 |
|---|
| 2026.01.30 | ₩29,966 | ₩29,966 | ₩29,699 | ₩29,913 | -0.18% | 6.3천 |
|---|
| 2026.01.29 | ₩30,233 | ₩30,233 | ₩29,952 | ₩29,952 | -0.93% | 1.6천 |
|---|
| 2026.01.28 | ₩29,985 | ₩30,133 | ₩29,926 | ₩30,099 | +0.38% | 4.1천 |
|---|
| 2026.01.27 | ₩29,926 | ₩30,200 | ₩29,926 | ₩30,139 | +0.71% | 4.1천 |
|---|
| 2026.01.26 | ₩30,166 | ₩30,166 | ₩29,899 | ₩30,019 | -0.49% | 5.4천 |
|---|
| 2026.01.23 | ₩29,605 | ₩29,899 | ₩29,605 | ₩29,899 | +0.99% | 1.5천 |
|---|
| 2026.01.22 | ₩29,686 | ₩29,779 | ₩29,632 | ₩29,779 | +0.31% | 5.1천 |
|---|
| 2026.01.21 | ₩29,779 | ₩29,859 | ₩29,485 | ₩29,619 | -0.54% | 2만 |
|---|
| 2026.01.20 | ₩30,006 | ₩30,073 | ₩29,766 | ₩29,766 | -0.80% | 3.8천 |
|---|
| 2026.01.16 | ₩30,086 | ₩30,086 | ₩30,086 | ₩30,086 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,206 | ₩30,460 | ₩30,033 | ₩30,086 | -0.40% | 8.9천 |
|---|
| 2026.01.14 | ₩30,406 | ₩30,406 | ₩30,193 | ₩30,193 | -0.70% | 4.6천 |
|---|
| 2026.01.13 | ₩30,113 | ₩30,300 | ₩30,113 | ₩30,197 | +0.28% | 2.8천 |
|---|
| 2026.01.12 | ₩30,173 | ₩30,380 | ₩30,099 | ₩30,099 | -0.24% | 3천 |
|---|
| 2026.01.09 | ₩29,766 | ₩30,033 | ₩29,766 | ₩30,033 | +0.90% | 3천 |
|---|
| 2026.01.08 | ₩29,766 | ₩29,859 | ₩29,766 | ₩29,859 | +0.31% | 2.1천 |
|---|
| 2026.01.07 | ₩29,966 | ₩30,033 | ₩29,539 | ₩29,846 | -0.40% | 8.5천 |
|---|
| 2026.01.06 | ₩29,485 | ₩29,755 | ₩29,485 | ₩29,755 | +0.92% | 2.9천 |
|---|
| 2026.01.05 | ₩30,033 | ₩30,033 | ₩29,525 | ₩29,566 | -1.55% | 1.7만 |
|---|
| 2026.01.02 | ₩29,712 | ₩29,966 | ₩29,365 | ₩29,966 | +0.85% | 6.6천 |
|---|
| 2025.12.31 | ₩29,758 | ₩29,766 | ₩29,699 | ₩29,712 | -0.15% | 5천 |
|---|
| 2025.12.30 | ₩29,761 | ₩29,819 | ₩29,573 | ₩29,819 | +0.19% | 2천 |
|---|
| 2025.12.29 | ₩29,766 | ₩29,766 | ₩29,565 | ₩29,659 | -0.36% | 1.6천 |
|---|
| 2025.12.26 | ₩29,425 | ₩29,590 | ₩29,298 | ₩29,365 | -0.20% | 1만 |
|---|
| 2025.12.24 | ₩29,766 | ₩29,766 | ₩29,466 | ₩29,549 | -0.73% | 3.9천 |
|---|
| 2025.12.23 | ₩29,766 | ₩29,766 | ₩29,507 | ₩29,507 | -0.87% | 1천 |
|---|
| 2025.12.22 | ₩29,619 | ₩29,766 | ₩29,427 | ₩29,766 | +0.50% | 8천 |
|---|
| 2025.12.19 | ₩29,394 | ₩29,619 | ₩29,285 | ₩29,619 | +0.76% | 2.2천 |
|---|
| 2025.12.18 | ₩29,371 | ₩29,499 | ₩29,371 | ₩29,432 | +0.21% | 2.1천 |
|---|
| 2025.12.17 | ₩29,605 | ₩29,605 | ₩29,126 | ₩29,252 | -1.19% | 9.6천 |
|---|
| 2025.12.16 | ₩29,325 | ₩29,592 | ₩29,325 | ₩29,481 | +0.53% | 2.2천 |
|---|
| 2025.12.15 | ₩29,338 | ₩29,512 | ₩29,125 | ₩29,258 | -0.27% | 5.2천 |
|---|
| 2025.12.12 | ₩29,146 | ₩29,335 | ₩29,125 | ₩29,240 | +0.32% | 4.5천 |
|---|
| 2025.12.11 | ₩29,153 | ₩29,278 | ₩29,153 | ₩29,278 | +0.43% | 644 |
|---|
| 2025.12.10 | ₩29,325 | ₩29,365 | ₩29,031 | ₩29,226 | -0.34% | 5천 |
|---|
| 2025.12.09 | ₩29,225 | ₩29,232 | ₩29,098 | ₩29,098 | -0.43% | 1천 |
|---|
| 2025.12.08 | ₩29,136 | ₩29,136 | ₩29,045 | ₩29,072 | -0.22% | 537 |
|---|
| 2025.12.05 | ₩29,165 | ₩29,419 | ₩29,165 | ₩29,258 | +0.32% | 1.3만 |
|---|
| 2025.12.04 | ₩29,178 | ₩29,365 | ₩29,178 | ₩29,178 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩29,485 | ₩29,485 | ₩29,165 | ₩29,372 | -0.38% | 1.2만 |
|---|
| 2025.12.02 | ₩29,098 | ₩29,485 | ₩29,098 | ₩29,419 | +1.10% | 6.1천 |
|---|
| 2025.12.01 | ₩28,809 | ₩29,205 | ₩28,809 | ₩29,072 | +0.91% | 4.5천 |
|---|
| 2025.11.28 | ₩28,965 | ₩29,445 | ₩28,965 | ₩29,345 | +1.31% | 2.5천 |
|---|
| 2025.11.26 | ₩29,512 | ₩29,632 | ₩29,499 | ₩29,632 | +0.41% | 4.8천 |
|---|
| 2025.11.25 | ₩29,439 | ₩29,632 | ₩29,245 | ₩29,632 | +0.66% | 3.6천 |
|---|
| 2025.11.24 | ₩29,232 | ₩29,632 | ₩29,232 | ₩29,379 | +0.50% | 6.8천 |
|---|
| 2025.11.21 | ₩29,158 | ₩29,632 | ₩29,085 | ₩29,365 | +0.71% | 5.1천 |
|---|
| 2025.11.20 | ₩29,432 | ₩29,619 | ₩29,285 | ₩29,285 | -0.50% | 5.8천 |
|---|
| 2025.11.19 | ₩29,259 | ₩29,432 | ₩29,259 | ₩29,432 | +0.59% | 5.3천 |
|---|
| 2025.11.18 | ₩29,232 | ₩29,419 | ₩29,032 | ₩29,258 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩29,165 | ₩29,405 | ₩29,078 | ₩29,245 | +0.27% | 3.3천 |
|---|
| 2025.11.14 | ₩28,778 | ₩29,365 | ₩28,778 | ₩29,172 | +1.37% | 5천 |
|---|
| 2025.11.13 | ₩29,218 | ₩29,312 | ₩29,178 | ₩29,232 | +0.05% | 6.1천 |
|---|
| 2025.11.12 | ₩29,197 | ₩29,285 | ₩28,965 | ₩29,218 | +0.07% | 4.2천 |
|---|
| 2025.11.11 | ₩29,130 | ₩29,412 | ₩28,940 | ₩28,940 | -0.65% | 3.1천 |
|---|
| 2025.11.10 | ₩28,698 | ₩28,998 | ₩28,698 | ₩28,991 | +1.02% | 2.2천 |
|---|
| 2025.11.07 | ₩28,684 | ₩28,698 | ₩28,538 | ₩28,698 | +0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩28,591 | ₩28,698 | ₩28,590 | ₩28,684 | +0.33% | 3.3천 |
|---|
| 2025.11.05 | ₩28,644 | ₩28,698 | ₩28,431 | ₩28,619 | -0.09% | 3.9천 |
|---|
| 2025.11.04 | ₩28,698 | ₩28,698 | ₩28,391 | ₩28,671 | -0.09% | 1.1만 |
|---|
| 2025.11.03 | ₩28,437 | ₩28,698 | ₩28,431 | ₩28,671 | +0.82% | 3.9천 |
|---|
| 2025.10.31 | ₩28,791 | ₩28,791 | ₩28,471 | ₩28,471 | -1.11% | 1만 |
|---|
| 2025.10.30 | ₩28,618 | ₩28,698 | ₩28,421 | ₩28,698 | +0.28% | 2.2천 |
|---|
| 2025.10.29 | ₩28,431 | ₩28,631 | ₩28,257 | ₩28,631 | +0.70% | 7천 |
|---|
| 2025.10.28 | ₩28,311 | ₩28,631 | ₩28,311 | ₩28,604 | +1.04% | 3.6천 |
|---|
| 2025.10.27 | ₩28,551 | ₩28,631 | ₩27,986 | ₩28,543 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩28,604 | ₩28,691 | ₩28,437 | ₩28,647 | +0.15% | 2천 |
|---|
| 2025.10.23 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩28,631 | ₩28,631 | ₩28,498 | ₩28,518 | -0.39% | 2.8천 |
|---|
| 2025.10.21 | ₩28,698 | ₩28,698 | ₩28,364 | ₩28,364 | -1.16% | 444 |
|---|
| 2025.10.20 | ₩28,470 | ₩28,602 | ₩28,364 | ₩28,383 | -0.30% | 1만 |
|---|
| 2025.10.17 | ₩28,364 | ₩28,677 | ₩28,364 | ₩28,364 | 0.00% | 2천 |
|---|
| 2025.10.16 | ₩28,853 | ₩28,853 | ₩28,084 | ₩28,458 | -1.37% | 1만 |
|---|
| 2025.10.15 | ₩28,765 | ₩28,991 | ₩28,324 | ₩28,845 | +0.28% | 9.2천 |
|---|
| 2025.10.14 | ₩28,698 | ₩29,031 | ₩28,564 | ₩28,698 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩28,898 | ₩29,432 | ₩28,486 | ₩28,486 | -1.43% | 2.6천 |
|---|
| 2025.10.10 | ₩28,871 | ₩28,871 | ₩28,378 | ₩28,442 | -1.49% | 1.8천 |
|---|
