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 | ₩24,305 | ₩24,411 | ₩24,011 | ₩24,145 | -0.66% | 8.5천 |
| 2026.10.08 | ₩24,558 | ₩24,558 | ₩23,784 | ₩24,131 | -1.74% | 2.3만 |
| 2026.10.07 | ₩24,825 | ₩24,912 | ₩24,185 | ₩24,438 | -1.56% | 1.2만 |
| 2026.10.06 | ₩24,925 | ₩24,945 | ₩24,411 | ₩24,465 | -1.85% | 1.7만 |
| 2026.10.05 | ₩24,825 | ₩24,925 | ₩24,465 | ₩24,758 | -0.27% | 9.2천 |
| 2026.10.02 | ₩24,692 | ₩24,839 | ₩24,465 | ₩24,465 | -0.92% | 1.5만 |
| 2026.10.01 | ₩24,625 | ₩25,359 | ₩24,558 | ₩24,638 | +0.05% | 1.7만 |
| 2026.09.30 | ₩24,932 | ₩24,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,371 |
| ₩24,625 |
| -1.23% |
| 3.5만 |
| 2026.09.29 | ₩25,559 | ₩25,559 | ₩24,545 | ₩24,825 | -2.87% | 1.1만 |
|---|
| 2026.09.28 | ₩25,813 | ₩25,813 | ₩25,042 | ₩25,479 | -1.29% | 3.8천 |
|---|
| 2026.09.25 | ₩25,377 | ₩25,760 | ₩25,292 | ₩25,746 | +1.45% | 6.7천 |
|---|
| 2026.09.24 | ₩26,240 | ₩26,240 | ₩25,493 | ₩25,679 | -2.14% | 1.1만 |
|---|
| 2026.09.23 | ₩26,427 | ₩26,427 | ₩26,240 | ₩26,240 | -0.71% | 1.4천 |
|---|
| 2026.09.22 | ₩26,627 | ₩26,627 | ₩26,320 | ₩26,427 | -0.75% | 2.2천 |
|---|
| 2026.09.21 | ₩26,680 | ₩27,068 | ₩26,287 | ₩26,320 | -1.35% | 9천 |
|---|
| 2026.09.18 | ₩26,872 | ₩27,047 | ₩26,654 | ₩26,654 | -0.81% | 7.5천 |
|---|
| 2026.09.17 | ₩26,814 | ₩27,268 | ₩26,467 | ₩26,660 | -0.57% | 1.4만 |
|---|
| 2026.09.16 | ₩26,814 | ₩27,374 | ₩26,434 | ₩26,434 | -1.42% | 1.2만 |
|---|
| 2026.09.15 | ₩26,794 | ₩26,827 | ₩26,680 | ₩26,761 | -0.12% | 5.5천 |
|---|
| 2026.09.14 | ₩26,627 | ₩27,034 | ₩26,627 | ₩26,761 | +0.50% | 2.7천 |
|---|
| 2026.09.11 | ₩27,528 | ₩27,528 | ₩26,747 | ₩26,747 | -2.84% | 1.1만 |
|---|
| 2026.09.10 | ₩27,288 | ₩27,535 | ₩26,903 | ₩26,987 | -1.10% | 1.8만 |
|---|
| 2026.09.09 | ₩27,353 | ₩27,361 | ₩27,228 | ₩27,361 | +0.03% | 5.4천 |
|---|
| 2026.09.08 | ₩27,361 | ₩28,249 | ₩27,208 | ₩27,254 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩27,495 | ₩27,495 | ₩27,201 | ₩27,421 | -0.27% | 3.5천 |
|---|
| 2026.09.03 | ₩27,735 | ₩27,795 | ₩27,495 | ₩27,495 | -0.87% | 2.6천 |
|---|
| 2026.09.02 | ₩28,028 | ₩28,122 | ₩27,441 | ₩27,975 | -0.19% | 4.8천 |
|---|
| 2026.09.01 | ₩27,782 | ₩29,136 | ₩27,782 | ₩28,109 | +1.18% | 1.7만 |
|---|
| 2026.08.31 | ₩28,109 | ₩28,302 | ₩28,015 | ₩28,095 | -0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩28,242 | ₩28,576 | ₩28,175 | ₩28,536 | +1.04% | 7.8천 |
|---|
| 2026.08.27 | ₩28,254 | ₩28,254 | ₩28,195 | ₩28,242 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩27,948 | ₩28,109 | ₩27,917 | ₩28,069 | +0.43% | 4.6천 |
|---|
| 2026.08.25 | ₩28,015 | ₩28,015 | ₩27,933 | ₩27,933 | -0.29% | 2.7천 |
|---|
| 2026.08.24 | ₩27,855 | ₩28,082 | ₩27,855 | ₩28,015 | +0.57% | 3.4천 |
|---|
| 2026.08.21 | ₩27,762 | ₩28,135 | ₩27,722 | ₩28,028 | +0.96% | 6천 |
|---|
| 2026.08.20 | ₩27,948 | ₩28,095 | ₩27,935 | ₩27,935 | -0.05% | 1만 |
|---|
| 2026.08.19 | ₩27,668 | ₩28,028 | ₩27,668 | ₩27,967 | +1.08% | 1.6만 |
|---|
| 2026.08.18 | ₩27,508 | ₩27,668 | ₩27,508 | ₩27,655 | +0.53% | 9.2천 |
|---|
| 2026.08.17 | ₩27,361 | ₩27,508 | ₩27,361 | ₩27,455 | +0.34% | 1.5만 |
|---|
| 2026.08.14 | ₩27,348 | ₩27,455 | ₩27,244 | ₩27,345 | -0.01% | 1.6만 |
|---|
| 2026.08.13 | ₩27,588 | ₩27,588 | ₩27,228 | ₩27,441 | -0.53% | 2.3천 |
|---|
| 2026.08.12 | ₩27,348 | ₩27,495 | ₩27,348 | ₩27,441 | +0.34% | 6.3천 |
|---|
| 2026.08.11 | ₩27,314 | ₩27,468 | ₩27,268 | ₩27,361 | +0.17% | 1.2만 |
|---|
| 2026.08.10 | ₩27,241 | ₩27,348 | ₩27,183 | ₩27,268 | +0.10% | 6.5천 |
|---|
| 2026.08.07 | ₩27,228 | ₩27,448 | ₩27,228 | ₩27,361 | +0.49% | 6.9천 |
|---|
| 2026.08.06 | ₩27,361 | ₩27,428 | ₩27,174 | ₩27,235 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩27,188 | ₩27,294 | ₩27,134 | ₩27,265 | +0.28% | 6.2천 |
|---|
| 2026.08.04 | ₩27,468 | ₩27,468 | ₩27,308 | ₩27,348 | -0.44% | 7.1천 |
|---|
| 2026.08.03 | ₩27,361 | ₩27,374 | ₩27,174 | ₩27,174 | -0.68% | 1.5만 |
|---|
| 2026.07.31 | ₩26,694 | ₩27,321 | ₩26,694 | ₩27,174 | +1.80% | 2.1천 |
|---|
| 2026.07.30 | ₩27,441 | ₩27,481 | ₩27,198 | ₩27,201 | -0.88% | 2.7천 |
|---|
| 2026.07.29 | ₩27,588 | ₩27,615 | ₩27,001 | ₩27,201 | -1.40% | 1.4만 |
|---|
| 2026.07.28 | ₩27,308 | ₩27,601 | ₩27,308 | ₩27,468 | +0.59% | 1.1만 |
|---|
| 2026.07.27 | ₩27,395 | ₩27,601 | ₩27,294 | ₩27,381 | -0.05% | 3.3만 |
|---|
| 2026.07.24 | ₩27,735 | ₩27,735 | ₩27,308 | ₩27,441 | -1.06% | 6.5천 |
|---|
| 2026.07.23 | ₩27,895 | ₩27,895 | ₩27,481 | ₩27,528 | -1.32% | 1.4만 |
|---|
| 2026.07.22 | ₩27,528 | ₩28,028 | ₩27,374 | ₩27,695 | +0.61% | 1.7만 |
|---|
| 2026.07.21 | ₩27,461 | ₩27,628 | ₩27,461 | ₩27,481 | +0.07% | 2.2천 |
|---|
| 2026.07.20 | ₩27,495 | ₩27,628 | ₩27,294 | ₩27,415 | -0.29% | 2.8만 |
|---|
| 2026.07.17 | ₩27,495 | ₩27,689 | ₩27,495 | ₩27,568 | +0.27% | 2.2만 |
|---|
| 2026.07.16 | ₩27,588 | ₩27,588 | ₩27,476 | ₩27,476 | -0.41% | 3.4천 |
|---|
| 2026.07.15 | ₩27,326 | ₩27,748 | ₩26,734 | ₩27,408 | +0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩27,615 | ₩27,615 | ₩27,268 | ₩27,361 | -0.92% | 6.3천 |
|---|
| 2026.07.13 | ₩27,601 | ₩27,708 | ₩27,455 | ₩27,455 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩27,628 | ₩27,793 | ₩27,596 | ₩27,668 | +0.14% | 4.2천 |
|---|
| 2026.07.09 | ₩27,681 | ₩27,828 | ₩27,535 | ₩27,581 | -0.36% | 1.6천 |
|---|
| 2026.07.08 | ₩27,962 | ₩27,976 | ₩27,134 | ₩27,976 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩28,069 | ₩28,315 | ₩27,762 | ₩27,828 | -0.86% | 9.1천 |
|---|
| 2026.07.06 | ₩28,469 | ₩28,469 | ₩28,215 | ₩28,271 | -0.69% | 1.9천 |
|---|
| 2026.07.02 | ₩28,624 | ₩29,003 | ₩28,055 | ₩28,175 | -1.57% | 7.4천 |
|---|
| 2026.07.01 | ₩28,368 | ₩28,649 | ₩28,028 | ₩28,042 | -1.15% | 1.5만 |
|---|
| 2026.06.30 | ₩28,295 | ₩28,989 | ₩28,295 | ₩28,556 | +0.92% | 8.9천 |
|---|
| 2026.06.29 | ₩28,135 | ₩28,295 | ₩28,028 | ₩28,295 | +0.57% | 3천 |
|---|
| 2026.06.26 | ₩27,348 | ₩28,289 | ₩27,348 | ₩28,215 | +3.17% | 4천 |
|---|
| 2026.06.25 | ₩28,562 | ₩28,606 | ₩27,762 | ₩27,795 | -2.69% | 1.2만 |
|---|
| 2026.06.24 | ₩28,749 | ₩28,749 | ₩28,496 | ₩28,496 | -0.88% | 5.7천 |
|---|
| 2026.06.23 | ₩28,749 | ₩28,989 | ₩28,696 | ₩28,749 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩28,696 | ₩28,696 | ₩28,496 | ₩28,496 | -0.70% | 6.5천 |
|---|
| 2026.06.18 | ₩28,949 | ₩29,003 | ₩28,509 | ₩28,763 | -0.65% | 1.6만 |
|---|
| 2026.06.17 | ₩28,829 | ₩28,949 | ₩28,309 | ₩28,883 | +0.19% | 1.5만 |
|---|
| 2026.06.16 | ₩28,028 | ₩28,429 | ₩28,028 | ₩28,429 | +1.43% | 940 |
|---|
| 2026.06.15 | ₩28,709 | ₩28,776 | ₩27,868 | ₩28,149 | -1.95% | 2만 |
|---|
| 2026.06.12 | ₩28,816 | ₩28,816 | ₩28,589 | ₩28,696 | -0.42% | 609 |
|---|
| 2026.06.11 | ₩28,756 | ₩28,963 | ₩28,649 | ₩28,736 | -0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,963 | ₩29,203 | ₩28,696 | ₩28,756 | -0.71% | 2.8천 |
|---|
| 2026.06.09 | ₩28,599 | ₩28,949 | ₩28,599 | ₩28,768 | +0.59% | 1.8천 |
|---|
| 2026.06.08 | ₩28,549 | ₩28,976 | ₩28,549 | ₩28,976 | +1.50% | 4.1천 |
|---|
| 2026.06.05 | ₩28,829 | ₩28,963 | ₩28,442 | ₩28,629 | -0.69% | 1.2만 |
|---|
| 2026.06.04 | ₩28,963 | ₩29,083 | ₩28,829 | ₩28,923 | -0.14% | 3천 |
|---|
| 2026.06.03 | ₩29,283 | ₩29,323 | ₩28,829 | ₩28,883 | -1.37% | 5.1천 |
|---|
| 2026.06.02 | ₩29,363 | ₩29,363 | ₩29,129 | ₩29,243 | -0.41% | 6천 |
|---|
| 2026.06.01 | ₩29,243 | ₩29,256 | ₩29,190 | ₩29,230 | -0.05% | 1천 |
|---|
| 2026.05.29 | ₩29,697 | ₩29,697 | ₩29,096 | ₩29,096 | -2.02% | 4.1천 |
|---|
| 2026.05.28 | ₩30,257 | ₩30,257 | ₩29,977 | ₩30,234 | -0.08% | 7.8천 |
|---|
| 2026.05.27 | ₩30,378 | ₩30,378 | ₩29,697 | ₩30,257 | -0.40% | 2.8천 |
|---|
| 2026.05.26 | ₩30,084 | ₩30,284 | ₩29,977 | ₩30,257 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩30,418 | ₩30,458 | ₩30,097 | ₩30,291 | -0.42% | 8천 |
|---|
| 2026.05.21 | ₩30,391 | ₩30,418 | ₩30,177 | ₩30,418 | +0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩30,031 | ₩30,531 | ₩30,031 | ₩30,384 | +1.18% | 3.7천 |
|---|
| 2026.05.19 | ₩30,188 | ₩30,188 | ₩30,124 | ₩30,124 | -0.21% | 634 |
|---|
| 2026.05.18 | ₩30,217 | ₩30,217 | ₩30,031 | ₩30,157 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩30,431 | ₩30,431 | ₩30,044 | ₩30,231 | -0.66% | 1.3천 |
|---|
| 2026.05.14 | ₩30,378 | ₩30,464 | ₩30,244 | ₩30,464 | +0.29% | 3.4천 |
|---|
| 2026.05.13 | ₩30,137 | ₩30,344 | ₩30,137 | ₩30,344 | +0.69% | 819 |
|---|
| 2026.05.12 | ₩30,271 | ₩30,384 | ₩30,266 | ₩30,384 | +0.37% | 4.3천 |
|---|
| 2026.05.11 | ₩30,191 | ₩30,358 | ₩30,164 | ₩30,324 | +0.44% | 2.7천 |
|---|
| 2026.05.08 | ₩30,297 | ₩30,538 | ₩30,031 | ₩30,418 | +0.40% | 1만 |
|---|
| 2026.05.07 | ₩30,019 | ₩30,297 | ₩30,017 | ₩30,056 | +0.13% | 3.9천 |
|---|
| 2026.05.06 | ₩30,017 | ₩30,277 | ₩30,017 | ₩30,244 | +0.76% | 7.9천 |
|---|
| 2026.05.05 | ₩30,351 | ₩30,564 | ₩30,351 | ₩30,564 | +0.70% | 1.7천 |
|---|
| 2026.05.04 | ₩29,964 | ₩30,351 | ₩29,877 | ₩30,338 | +1.25% | 1.9천 |
|---|
| 2026.05.01 | ₩30,031 | ₩30,364 | ₩30,031 | ₩30,311 | +0.93% | 1.1만 |
|---|
| 2026.04.30 | ₩29,717 | ₩30,097 | ₩29,717 | ₩30,031 | +1.06% | 2.7천 |
|---|
| 2026.04.29 | ₩29,537 | ₩29,890 | ₩29,537 | ₩29,804 | +0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩29,377 | ₩29,897 | ₩29,377 | ₩29,537 | +0.55% | 2천 |
|---|
| 2026.04.27 | ₩29,407 | ₩30,151 | ₩29,407 | ₩30,097 | +2.35% | 7.5천 |
|---|
| 2026.04.24 | ₩29,817 | ₩29,817 | ₩29,363 | ₩29,817 | 0.00% | 4.7천 |
|---|
| 2026.04.23 | ₩29,483 | ₩29,830 | ₩29,483 | ₩29,830 | +1.18% | 670 |
|---|
| 2026.04.22 | ₩28,829 | ₩29,657 | ₩28,829 | ₩29,630 | +2.78% | 3.1천 |
|---|
| 2026.04.21 | ₩29,096 | ₩29,363 | ₩28,923 | ₩29,363 | +0.92% | 1.1만 |
|---|
| 2026.04.20 | ₩28,869 | ₩29,230 | ₩28,869 | ₩29,123 | +0.88% | 2.2천 |
|---|
| 2026.04.17 | ₩28,963 | ₩29,310 | ₩28,923 | ₩29,150 | +0.65% | 3.7천 |
|---|
| 2026.04.16 | ₩29,096 | ₩29,096 | ₩28,989 | ₩29,010 | -0.30% | 2.7천 |
|---|
| 2026.04.15 | ₩28,829 | ₩29,016 | ₩28,763 | ₩29,003 | +0.60% | 8.5천 |
|---|
| 2026.04.14 | ₩28,649 | ₩29,577 | ₩28,649 | ₩28,989 | +1.19% | 9.4천 |
|---|
| 2026.04.13 | ₩28,829 | ₩28,829 | ₩28,149 | ₩28,723 | -0.37% | 4.7천 |
|---|
| 2026.04.10 | ₩28,229 | ₩29,350 | ₩27,872 | ₩28,869 | +2.27% | 7.4천 |
|---|
| 2026.04.09 | ₩27,762 | ₩28,282 | ₩27,468 | ₩28,229 | +1.68% | 1만 |
|---|
| 2026.04.08 | ₩28,028 | ₩28,028 | ₩27,088 | ₩27,615 | -1.48% | 0 |
|---|
| 2026.04.07 | ₩26,761 | ₩27,174 | ₩26,761 | ₩27,174 | +1.55% | 4.5천 |
|---|
| 2026.04.06 | ₩26,801 | ₩27,188 | ₩26,734 | ₩26,987 | +0.70% | 1.5만 |
|---|
| 2026.04.02 | ₩27,194 | ₩27,194 | ₩26,520 | ₩26,879 | -1.16% | 7.8천 |
|---|
| 2026.04.01 | ₩26,891 | ₩28,028 | ₩26,507 | ₩26,947 | +0.21% | 1.5만 |
|---|
| 2026.03.31 | ₩26,614 | ₩26,654 | ₩26,440 | ₩26,627 | +0.05% | 4.1천 |
|---|
| 2026.03.30 | ₩26,787 | ₩26,867 | ₩26,026 | ₩26,040 | -2.79% | 5.4천 |
|---|
| 2026.03.27 | ₩26,463 | ₩26,834 | ₩26,133 | ₩26,344 | -0.45% | 5.3천 |
|---|
| 2026.03.26 | ₩26,787 | ₩26,787 | ₩25,893 | ₩26,227 | -2.09% | 1.1만 |
|---|
| 2026.03.25 | ₩26,427 | ₩27,094 | ₩26,427 | ₩26,747 | +1.21% | 1만 |
|---|
| 2026.03.24 | ₩27,361 | ₩27,655 | ₩26,427 | ₩26,427 | -3.41% | 1.7만 |
|---|
| 2026.03.23 | ₩27,079 | ₩27,521 | ₩27,036 | ₩27,502 | +1.56% | 1.8만 |
|---|
| 2026.03.20 | ₩28,576 | ₩28,949 | ₩25,359 | ₩27,214 | -4.76% | 3.1만 |
|---|
| 2026.03.19 | ₩29,336 | ₩29,336 | ₩28,696 | ₩28,706 | -2.15% | 1.8만 |
|---|
| 2026.03.18 | ₩29,764 | ₩29,764 | ₩29,410 | ₩29,483 | -0.94% | 5.2천 |
|---|
| 2026.03.17 | ₩29,897 | ₩30,031 | ₩29,877 | ₩29,884 | -0.04% | 5.4천 |
|---|
| 2026.03.16 | ₩30,031 | ₩30,031 | ₩29,764 | ₩29,897 | -0.44% | 3.3천 |
|---|
| 2026.03.13 | ₩29,964 | ₩30,017 | ₩29,910 | ₩29,924 | -0.13% | 2천 |
|---|
| 2026.03.12 | ₩30,031 | ₩30,177 | ₩29,865 | ₩30,031 | 0.00% | 3.8천 |
|---|
| 2026.03.11 | ₩30,017 | ₩30,057 | ₩29,777 | ₩30,031 | +0.04% | 4.7천 |
|---|
| 2026.03.10 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 1 |
|---|
| 2026.03.09 | ₩30,124 | ₩30,124 | ₩29,764 | ₩30,071 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩30,129 | ₩30,129 | ₩30,129 | ₩30,129 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,129 | ₩30,129 | ₩30,129 | ₩30,129 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩29,964 | ₩30,097 | ₩29,830 | ₩30,084 | +0.40% | 1 |
|---|
| 2026.03.03 | ₩29,897 | ₩30,331 | ₩29,764 | ₩29,884 | -0.05% | 1 |
|---|
| 2026.03.02 | ₩30,471 | ₩30,778 | ₩29,910 | ₩29,910 | -1.84% | 1 |
|---|
| 2026.02.27 | ₩30,444 | ₩30,831 | ₩30,244 | ₩30,778 | +1.10% | 1 |
|---|
| 2026.02.26 | ₩30,851 | ₩31,085 | ₩30,671 | ₩30,917 | +0.21% | 5.4천 |
|---|
| 2026.02.25 | ₩31,072 | ₩31,072 | ₩30,591 | ₩31,005 | -0.21% | 1 |
|---|
| 2026.02.24 | ₩30,831 | ₩30,898 | ₩30,631 | ₩30,691 | -0.45% | 1 |
|---|
| 2026.02.23 | ₩30,551 | ₩31,152 | ₩30,551 | ₩30,791 | +0.79% | 1 |
|---|
| 2026.02.20 | ₩30,535 | ₩30,830 | ₩30,431 | ₩30,792 | +0.84% | 5.1천 |
|---|
| 2026.02.19 | ₩30,324 | ₩30,685 | ₩30,324 | ₩30,685 | +1.19% | 1.1만 |
|---|
| 2026.02.18 | ₩30,324 | ₩30,551 | ₩30,324 | ₩30,498 | +0.57% | 6.9천 |
|---|
| 2026.02.17 | ₩30,284 | ₩30,351 | ₩30,091 | ₩30,227 | -0.19% | 5.1천 |
|---|
| 2026.02.13 | ₩30,031 | ₩30,284 | ₩30,031 | ₩30,231 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩29,924 | ₩30,071 | ₩29,817 | ₩29,817 | -0.36% | 2.9천 |
|---|
| 2026.02.11 | ₩29,790 | ₩29,990 | ₩29,764 | ₩29,909 | +0.40% | 1.6천 |
|---|
| 2026.02.10 | ₩29,897 | ₩30,097 | ₩29,724 | ₩29,875 | -0.08% | 4.7천 |
|---|
| 2026.02.09 | ₩29,988 | ₩29,988 | ₩29,704 | ₩29,884 | -0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩30,024 | ₩30,351 | ₩29,764 | ₩30,031 | +0.02% | 3.4천 |
|---|
| 2026.02.05 | ₩29,930 | ₩29,930 | ₩29,930 | ₩29,930 | 0.00% | 818 |
|---|
| 2026.02.04 | ₩29,698 | ₩30,031 | ₩29,697 | ₩30,031 | +1.12% | 1.9천 |
|---|
| 2026.02.03 | ₩30,004 | ₩30,078 | ₩30,004 | ₩30,070 | +0.22% | 2.5천 |
|---|
| 2026.02.02 | ₩30,151 | ₩30,284 | ₩30,137 | ₩30,192 | +0.14% | 5.4천 |
|---|
| 2026.01.30 | ₩29,964 | ₩29,964 | ₩29,697 | ₩29,911 | -0.18% | 6.3천 |
|---|
| 2026.01.29 | ₩30,231 | ₩30,231 | ₩29,950 | ₩29,950 | -0.93% | 1.6천 |
|---|
| 2026.01.28 | ₩29,983 | ₩30,131 | ₩29,924 | ₩30,097 | +0.38% | 4.1천 |
|---|
| 2026.01.27 | ₩29,924 | ₩30,198 | ₩29,924 | ₩30,137 | +0.71% | 4.1천 |
|---|
| 2026.01.26 | ₩30,164 | ₩30,164 | ₩29,897 | ₩30,017 | -0.49% | 5.4천 |
|---|
| 2026.01.23 | ₩29,603 | ₩29,897 | ₩29,603 | ₩29,897 | +0.99% | 1.5천 |
|---|
| 2026.01.22 | ₩29,684 | ₩29,777 | ₩29,630 | ₩29,777 | +0.31% | 5.1천 |
|---|
| 2026.01.21 | ₩29,777 | ₩29,857 | ₩29,483 | ₩29,617 | -0.54% | 2만 |
|---|
| 2026.01.20 | ₩30,004 | ₩30,071 | ₩29,764 | ₩29,764 | -0.80% | 3.8천 |
|---|
| 2026.01.16 | ₩30,084 | ₩30,084 | ₩30,084 | ₩30,084 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,204 | ₩30,458 | ₩30,031 | ₩30,084 | -0.40% | 8.9천 |
|---|
| 2026.01.14 | ₩30,404 | ₩30,404 | ₩30,191 | ₩30,191 | -0.70% | 4.6천 |
|---|
| 2026.01.13 | ₩30,111 | ₩30,297 | ₩30,111 | ₩30,195 | +0.28% | 2.8천 |
|---|
| 2026.01.12 | ₩30,171 | ₩30,378 | ₩30,097 | ₩30,097 | -0.24% | 3천 |
|---|
| 2026.01.09 | ₩29,764 | ₩30,031 | ₩29,764 | ₩30,031 | +0.90% | 3천 |
|---|
| 2026.01.08 | ₩29,764 | ₩29,857 | ₩29,764 | ₩29,857 | +0.31% | 2.1천 |
|---|
| 2026.01.07 | ₩29,964 | ₩30,031 | ₩29,537 | ₩29,844 | -0.40% | 8.5천 |
|---|
| 2026.01.06 | ₩29,483 | ₩29,753 | ₩29,483 | ₩29,753 | +0.92% | 2.9천 |
|---|
| 2026.01.05 | ₩30,031 | ₩30,031 | ₩29,523 | ₩29,564 | -1.55% | 1.7만 |
|---|
| 2026.01.02 | ₩29,710 | ₩29,964 | ₩29,363 | ₩29,964 | +0.85% | 6.6천 |
|---|
| 2025.12.31 | ₩29,756 | ₩29,764 | ₩29,697 | ₩29,710 | -0.15% | 5천 |
|---|
| 2025.12.30 | ₩29,759 | ₩29,817 | ₩29,571 | ₩29,817 | +0.19% | 2천 |
|---|
| 2025.12.29 | ₩29,764 | ₩29,764 | ₩29,563 | ₩29,657 | -0.36% | 1.6천 |
|---|
| 2025.12.26 | ₩29,423 | ₩29,588 | ₩29,296 | ₩29,363 | -0.20% | 1만 |
|---|
| 2025.12.24 | ₩29,764 | ₩29,764 | ₩29,464 | ₩29,547 | -0.73% | 3.9천 |
|---|
| 2025.12.23 | ₩29,764 | ₩29,764 | ₩29,505 | ₩29,505 | -0.87% | 1천 |
|---|
| 2025.12.22 | ₩29,617 | ₩29,764 | ₩29,425 | ₩29,764 | +0.50% | 8천 |
|---|
| 2025.12.19 | ₩29,392 | ₩29,617 | ₩29,283 | ₩29,617 | +0.76% | 2.2천 |
|---|
| 2025.12.18 | ₩29,369 | ₩29,497 | ₩29,369 | ₩29,430 | +0.21% | 2.1천 |
|---|
| 2025.12.17 | ₩29,603 | ₩29,603 | ₩29,124 | ₩29,250 | -1.19% | 9.6천 |
|---|
| 2025.12.16 | ₩29,323 | ₩29,590 | ₩29,323 | ₩29,479 | +0.53% | 2.2천 |
|---|
| 2025.12.15 | ₩29,336 | ₩29,510 | ₩29,123 | ₩29,256 | -0.27% | 5.2천 |
|---|
| 2025.12.12 | ₩29,144 | ₩29,333 | ₩29,123 | ₩29,238 | +0.32% | 4.5천 |
|---|
| 2025.12.11 | ₩29,151 | ₩29,276 | ₩29,151 | ₩29,276 | +0.43% | 644 |
|---|
| 2025.12.10 | ₩29,323 | ₩29,363 | ₩29,030 | ₩29,224 | -0.34% | 5천 |
|---|
| 2025.12.09 | ₩29,223 | ₩29,230 | ₩29,096 | ₩29,096 | -0.43% | 1천 |
|---|
| 2025.12.08 | ₩29,134 | ₩29,134 | ₩29,043 | ₩29,070 | -0.22% | 537 |
|---|
| 2025.12.05 | ₩29,163 | ₩29,417 | ₩29,163 | ₩29,256 | +0.32% | 1.3만 |
|---|
| 2025.12.04 | ₩29,176 | ₩29,363 | ₩29,176 | ₩29,176 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩29,483 | ₩29,483 | ₩29,163 | ₩29,370 | -0.38% | 1.2만 |
|---|
| 2025.12.02 | ₩29,096 | ₩29,483 | ₩29,096 | ₩29,417 | +1.10% | 6.1천 |
|---|
| 2025.12.01 | ₩28,807 | ₩29,203 | ₩28,807 | ₩29,070 | +0.91% | 4.5천 |
|---|
| 2025.11.28 | ₩28,963 | ₩29,443 | ₩28,963 | ₩29,343 | +1.31% | 2.5천 |
|---|
| 2025.11.26 | ₩29,510 | ₩29,630 | ₩29,497 | ₩29,630 | +0.41% | 4.8천 |
|---|
| 2025.11.25 | ₩29,437 | ₩29,630 | ₩29,243 | ₩29,630 | +0.66% | 3.6천 |
|---|
| 2025.11.24 | ₩29,230 | ₩29,630 | ₩29,230 | ₩29,377 | +0.50% | 6.8천 |
|---|
| 2025.11.21 | ₩29,156 | ₩29,630 | ₩29,083 | ₩29,363 | +0.71% | 5.1천 |
|---|
| 2025.11.20 | ₩29,430 | ₩29,617 | ₩29,283 | ₩29,283 | -0.50% | 5.8천 |
|---|
| 2025.11.19 | ₩29,257 | ₩29,430 | ₩29,257 | ₩29,430 | +0.59% | 5.3천 |
|---|
| 2025.11.18 | ₩29,230 | ₩29,417 | ₩29,030 | ₩29,256 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩29,163 | ₩29,403 | ₩29,076 | ₩29,243 | +0.27% | 3.3천 |
|---|
| 2025.11.14 | ₩28,776 | ₩29,363 | ₩28,776 | ₩29,170 | +1.37% | 5천 |
|---|
| 2025.11.13 | ₩29,216 | ₩29,310 | ₩29,176 | ₩29,230 | +0.05% | 6.1천 |
|---|
| 2025.11.12 | ₩29,195 | ₩29,283 | ₩28,963 | ₩29,216 | +0.07% | 4.2천 |
|---|
| 2025.11.11 | ₩29,128 | ₩29,410 | ₩28,938 | ₩28,938 | -0.65% | 3.1천 |
|---|
| 2025.11.10 | ₩28,696 | ₩28,996 | ₩28,696 | ₩28,989 | +1.02% | 2.2천 |
|---|
| 2025.11.07 | ₩28,682 | ₩28,696 | ₩28,536 | ₩28,696 | +0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩28,589 | ₩28,696 | ₩28,588 | ₩28,682 | +0.33% | 3.3천 |
|---|
| 2025.11.05 | ₩28,642 | ₩28,696 | ₩28,429 | ₩28,617 | -0.09% | 3.9천 |
|---|
| 2025.11.04 | ₩28,696 | ₩28,696 | ₩28,389 | ₩28,669 | -0.09% | 1.1만 |
|---|
| 2025.11.03 | ₩28,436 | ₩28,696 | ₩28,429 | ₩28,669 | +0.82% | 3.9천 |
|---|
| 2025.10.31 | ₩28,789 | ₩28,789 | ₩28,469 | ₩28,469 | -1.11% | 1만 |
|---|
| 2025.10.30 | ₩28,616 | ₩28,696 | ₩28,420 | ₩28,696 | +0.28% | 2.2천 |
|---|
| 2025.10.29 | ₩28,429 | ₩28,629 | ₩28,255 | ₩28,629 | +0.70% | 7천 |
|---|
| 2025.10.28 | ₩28,309 | ₩28,629 | ₩28,309 | ₩28,602 | +1.04% | 3.6천 |
|---|
| 2025.10.27 | ₩28,549 | ₩28,629 | ₩27,984 | ₩28,542 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩28,602 | ₩28,689 | ₩28,435 | ₩28,645 | +0.15% | 2천 |
|---|
| 2025.10.23 | ₩28,602 | ₩28,602 | ₩28,602 | ₩28,602 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩28,629 | ₩28,629 | ₩28,496 | ₩28,516 | -0.39% | 2.8천 |
|---|
| 2025.10.21 | ₩28,696 | ₩28,696 | ₩28,362 | ₩28,362 | -1.16% | 444 |
|---|
| 2025.10.20 | ₩28,468 | ₩28,600 | ₩28,362 | ₩28,381 | -0.30% | 1만 |
|---|
| 2025.10.17 | ₩28,362 | ₩28,675 | ₩28,362 | ₩28,362 | 0.00% | 2천 |
|---|
| 2025.10.16 | ₩28,851 | ₩28,851 | ₩28,082 | ₩28,456 | -1.37% | 1만 |
|---|
| 2025.10.15 | ₩28,763 | ₩28,989 | ₩28,322 | ₩28,843 | +0.28% | 9.2천 |
|---|
| 2025.10.14 | ₩28,696 | ₩29,030 | ₩28,562 | ₩28,696 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩28,896 | ₩29,430 | ₩28,484 | ₩28,484 | -1.43% | 2.6천 |
|---|
| 2025.10.10 | ₩28,869 | ₩28,869 | ₩28,376 | ₩28,440 | -1.49% | 1.8천 |
|---|
