시장 데이터를 불러오는 중
TPG Mortgage Investment Trust, Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share · MITT-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,192 | ₩33,567 | ₩33,172 | ₩33,366 | +0.52% | 1.5만 |
| 2026.10.08 | ₩33,045 | ₩33,366 | ₩32,897 | ₩33,192 | +0.45% | 2.5만 |
| 2026.10.07 | ₩33,434 | ₩33,514 | ₩33,179 | ₩33,219 | -0.64% | 1.7만 |
| 2026.10.06 | ₩33,635 | ₩33,782 | ₩33,487 | ₩33,501 | -0.40% | 1.5만 |
| 2026.10.05 | ₩33,514 | ₩33,769 | ₩33,494 | ₩33,567 | +0.16% | 1.5만 |
| 2026.10.02 | ₩33,486 | ₩33,635 | ₩33,273 | ₩33,501 | +0.04% | 6.9천 |
| 2026.10.01 | ₩33,273 | ₩33,366 | ₩33,115 | ₩33,152 | -0.36% | 1.4만 |
| 2026.09.30 | ₩33,058 | ₩33,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,045 |
| ₩33,273 |
| +0.65% |
| 1만 |
| 2026.09.29 | ₩33,420 | ₩33,420 | ₩32,965 | ₩33,273 | -0.44% | 4.9천 |
|---|
| 2026.09.28 | ₩33,165 | ₩33,460 | ₩33,045 | ₩33,206 | +0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩33,547 | ₩33,635 | ₩32,844 | ₩33,256 | -0.87% | 1.6만 |
|---|
| 2026.09.24 | ₩33,487 | ₩33,675 | ₩33,373 | ₩33,460 | -0.08% | 5.5천 |
|---|
| 2026.09.23 | ₩33,541 | ₩33,836 | ₩33,541 | ₩33,554 | +0.04% | 8.6천 |
|---|
| 2026.09.22 | ₩33,688 | ₩33,929 | ₩33,514 | ₩33,541 | -0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩33,836 | ₩33,836 | ₩33,487 | ₩33,608 | -0.67% | 7.6천 |
|---|
| 2026.09.18 | ₩33,447 | ₩33,755 | ₩33,447 | ₩33,648 | +0.60% | 9.2천 |
|---|
| 2026.09.17 | ₩33,635 | ₩34,251 | ₩33,447 | ₩33,447 | -0.56% | 1.5만 |
|---|
| 2026.09.16 | ₩33,407 | ₩33,554 | ₩33,340 | ₩33,474 | +0.20% | 3.8천 |
|---|
| 2026.09.15 | ₩33,501 | ₩33,501 | ₩33,246 | ₩33,259 | -0.72% | 4.7천 |
|---|
| 2026.09.14 | ₩33,501 | ₩33,541 | ₩33,232 | ₩33,232 | -0.80% | 7.9천 |
|---|
| 2026.09.11 | ₩33,527 | ₩33,541 | ₩33,442 | ₩33,447 | -0.24% | 4.8천 |
|---|
| 2026.09.10 | ₩33,474 | ₩33,501 | ₩33,333 | ₩33,434 | -0.12% | 9.6천 |
|---|
| 2026.09.09 | ₩33,454 | ₩33,561 | ₩33,413 | ₩33,501 | +0.14% | 1.5만 |
|---|
| 2026.09.08 | ₩33,299 | ₩33,501 | ₩33,299 | ₩33,401 | +0.31% | 6.3천 |
|---|
| 2026.09.04 | ₩33,474 | ₩33,501 | ₩33,259 | ₩33,313 | -0.48% | 8.5천 |
|---|
| 2026.09.03 | ₩33,487 | ₩33,501 | ₩33,380 | ₩33,447 | -0.12% | 9.8천 |
|---|
| 2026.09.02 | ₩33,501 | ₩33,581 | ₩33,340 | ₩33,460 | -0.12% | 1만 |
|---|
| 2026.09.01 | ₩33,541 | ₩33,541 | ₩33,333 | ₩33,395 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩33,554 | ₩33,554 | ₩33,434 | ₩33,474 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩34,358 | ₩34,373 | ₩34,238 | ₩34,263 | -0.28% | 9.6천 |
|---|
| 2026.08.27 | ₩34,305 | ₩34,351 | ₩34,291 | ₩34,291 | -0.04% | 9.9천 |
|---|
| 2026.08.26 | ₩34,291 | ₩34,318 | ₩34,278 | ₩34,282 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩34,037 | ₩34,331 | ₩34,037 | ₩34,278 | +0.71% | 6.6천 |
|---|
| 2026.08.24 | ₩34,197 | ₩34,355 | ₩34,197 | ₩34,284 | +0.25% | 9.6천 |
|---|
| 2026.08.21 | ₩34,278 | ₩34,318 | ₩34,278 | ₩34,291 | +0.04% | 5.4천 |
|---|
| 2026.08.20 | ₩34,264 | ₩34,338 | ₩34,177 | ₩34,238 | -0.08% | 1만 |
|---|
| 2026.08.19 | ₩34,305 | ₩34,305 | ₩34,265 | ₩34,278 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩34,184 | ₩34,291 | ₩34,184 | ₩34,291 | +0.31% | 1만 |
|---|
| 2026.08.17 | ₩34,238 | ₩34,238 | ₩34,070 | ₩34,070 | -0.49% | 7.7천 |
|---|
| 2026.08.14 | ₩34,077 | ₩34,311 | ₩34,063 | ₩34,110 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩33,996 | ₩34,090 | ₩33,966 | ₩33,966 | -0.09% | 6.4천 |
|---|
| 2026.08.12 | ₩33,970 | ₩34,057 | ₩33,916 | ₩33,996 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩33,956 | ₩33,970 | ₩33,836 | ₩33,903 | -0.16% | 8.9천 |
|---|
| 2026.08.10 | ₩33,903 | ₩33,943 | ₩33,688 | ₩33,809 | -0.28% | 1.3만 |
|---|
| 2026.08.07 | ₩33,769 | ₩33,916 | ₩33,769 | ₩33,903 | +0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩33,715 | ₩33,755 | ₩33,594 | ₩33,742 | +0.08% | 5천 |
|---|
| 2026.08.05 | ₩33,675 | ₩33,755 | ₩33,554 | ₩33,755 | +0.24% | 4천 |
|---|
| 2026.08.04 | ₩33,675 | ₩33,728 | ₩33,534 | ₩33,648 | -0.08% | 7.3천 |
|---|
| 2026.08.03 | ₩33,514 | ₩33,702 | ₩33,514 | ₩33,655 | +0.42% | 7.3천 |
|---|
| 2026.07.31 | ₩33,481 | ₩33,675 | ₩33,413 | ₩33,635 | +0.46% | 7.2천 |
|---|
| 2026.07.30 | ₩33,462 | ₩33,534 | ₩33,045 | ₩33,413 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩33,715 | ₩33,715 | ₩33,434 | ₩33,434 | -0.83% | 1.6만 |
|---|
| 2026.07.28 | ₩33,648 | ₩33,715 | ₩33,434 | ₩33,574 | -0.22% | 2.1만 |
|---|
| 2026.07.27 | ₩33,691 | ₩33,691 | ₩33,474 | ₩33,514 | -0.53% | 7.9천 |
|---|
| 2026.07.24 | ₩33,594 | ₩33,675 | ₩33,460 | ₩33,474 | -0.36% | 5.6천 |
|---|
| 2026.07.23 | ₩33,434 | ₩33,507 | ₩33,386 | ₩33,460 | +0.08% | 6.4천 |
|---|
| 2026.07.22 | ₩33,602 | ₩33,602 | ₩33,367 | ₩33,407 | -0.58% | 1.5만 |
|---|
| 2026.07.21 | ₩33,661 | ₩33,675 | ₩33,527 | ₩33,527 | -0.40% | 1.3만 |
|---|
| 2026.07.20 | ₩33,635 | ₩33,655 | ₩33,561 | ₩33,581 | -0.16% | 8.2천 |
|---|
| 2026.07.17 | ₩33,554 | ₩33,728 | ₩33,554 | ₩33,661 | +0.32% | 4.8천 |
|---|
| 2026.07.16 | ₩33,822 | ₩33,822 | ₩33,728 | ₩33,728 | -0.28% | 1.4천 |
|---|
| 2026.07.15 | ₩33,809 | ₩33,822 | ₩33,581 | ₩33,661 | -0.44% | 1.5만 |
|---|
| 2026.07.14 | ₩33,755 | ₩33,755 | ₩33,681 | ₩33,681 | -0.22% | 1.7천 |
|---|
| 2026.07.13 | ₩33,769 | ₩33,769 | ₩33,514 | ₩33,645 | -0.37% | 1.3만 |
|---|
| 2026.07.10 | ₩33,648 | ₩33,764 | ₩33,648 | ₩33,748 | +0.30% | 5.4천 |
|---|
| 2026.07.09 | ₩33,735 | ₩33,755 | ₩33,648 | ₩33,681 | -0.16% | 5천 |
|---|
| 2026.07.08 | ₩33,675 | ₩33,675 | ₩33,380 | ₩33,594 | -0.24% | 6.1천 |
|---|
| 2026.07.07 | ₩33,635 | ₩33,735 | ₩33,554 | ₩33,621 | -0.04% | 1만 |
|---|
| 2026.07.06 | ₩33,503 | ₩33,983 | ₩33,503 | ₩33,809 | +0.91% | 1.4만 |
|---|
| 2026.07.02 | ₩33,480 | ₩33,514 | ₩33,447 | ₩33,513 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,487 | -0.04% | 6.3천 |
|---|
| 2026.06.30 | ₩33,567 | ₩33,581 | ₩33,393 | ₩33,514 | -0.16% | 9.2천 |
|---|
| 2026.06.29 | ₩33,434 | ₩33,567 | ₩33,434 | ₩33,554 | +0.36% | 1.1만 |
|---|
| 2026.06.26 | ₩33,460 | ₩33,554 | ₩33,457 | ₩33,514 | +0.16% | 4.4천 |
|---|
| 2026.06.25 | ₩33,340 | ₩33,474 | ₩33,340 | ₩33,474 | +0.40% | 3.8천 |
|---|
| 2026.06.24 | ₩33,366 | ₩33,434 | ₩33,366 | ₩33,434 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩33,420 | ₩33,420 | ₩33,340 | ₩33,340 | -0.24% | 947 |
|---|
| 2026.06.22 | ₩33,487 | ₩33,501 | ₩33,253 | ₩33,420 | -0.20% | 7천 |
|---|
| 2026.06.18 | ₩33,434 | ₩33,501 | ₩33,420 | ₩33,487 | +0.16% | 6.4천 |
|---|
| 2026.06.17 | ₩33,554 | ₩33,554 | ₩33,434 | ₩33,434 | -0.36% | 1.3만 |
|---|
| 2026.06.16 | ₩33,340 | ₩33,621 | ₩33,340 | ₩33,554 | +0.64% | 4.4천 |
|---|
| 2026.06.15 | ₩33,246 | ₩33,460 | ₩33,139 | ₩33,407 | +0.48% | 7.6천 |
|---|
| 2026.06.12 | ₩33,112 | ₩33,474 | ₩33,098 | ₩33,353 | +0.73% | 4천 |
|---|
| 2026.06.11 | ₩33,058 | ₩33,299 | ₩32,897 | ₩33,125 | +0.20% | 1.2만 |
|---|
| 2026.06.10 | ₩33,266 | ₩33,353 | ₩33,045 | ₩33,092 | -0.52% | 1.2만 |
|---|
| 2026.06.09 | ₩33,273 | ₩33,299 | ₩33,098 | ₩33,299 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩33,353 | ₩33,380 | ₩33,300 | ₩33,300 | -0.16% | 9천 |
|---|
| 2026.06.05 | ₩33,340 | ₩33,400 | ₩33,246 | ₩33,339 | -0.00% | 4.6천 |
|---|
| 2026.06.04 | ₩33,232 | ₩33,460 | ₩33,232 | ₩33,447 | +0.65% | 9.3천 |
|---|
| 2026.06.03 | ₩33,455 | ₩33,474 | ₩33,165 | ₩33,165 | -0.87% | 7.4천 |
|---|
| 2026.06.02 | ₩33,366 | ₩33,487 | ₩33,313 | ₩33,366 | 0.00% | 6.8천 |
|---|
| 2026.06.01 | ₩33,366 | ₩33,434 | ₩33,279 | ₩33,434 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,407 | ₩33,460 | ₩33,232 | ₩33,232 | -0.52% | 2만 |
|---|
| 2026.05.28 | ₩34,090 | ₩34,144 | ₩34,047 | ₩34,144 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩34,077 | ₩34,157 | ₩34,063 | ₩34,077 | 0.00% | 3.1천 |
|---|
| 2026.05.26 | ₩34,037 | ₩34,171 | ₩33,970 | ₩34,157 | +0.35% | 1.2만 |
|---|
| 2026.05.22 | ₩34,135 | ₩34,135 | ₩33,956 | ₩33,976 | -0.46% | 6.2천 |
|---|
| 2026.05.21 | ₩34,023 | ₩34,023 | ₩33,929 | ₩34,018 | -0.01% | 9.6천 |
|---|
| 2026.05.20 | ₩34,010 | ₩34,077 | ₩34,010 | ₩34,023 | +0.04% | 6.7천 |
|---|
| 2026.05.19 | ₩34,037 | ₩34,037 | ₩33,983 | ₩34,019 | -0.05% | 6.1천 |
|---|
| 2026.05.18 | ₩33,970 | ₩34,157 | ₩33,815 | ₩33,983 | +0.04% | 7.1천 |
|---|
| 2026.05.15 | ₩34,037 | ₩34,144 | ₩33,970 | ₩33,970 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩33,970 | ₩34,037 | ₩33,970 | ₩34,037 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩33,970 | ₩34,037 | ₩33,869 | ₩33,970 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩33,903 | ₩34,010 | ₩33,814 | ₩33,929 | +0.08% | 6.1천 |
|---|
| 2026.05.11 | ₩33,996 | ₩34,037 | ₩33,501 | ₩33,903 | -0.28% | 6.4천 |
|---|
| 2026.05.08 | ₩34,070 | ₩34,070 | ₩33,970 | ₩34,003 | -0.20% | 2.4만 |
|---|
| 2026.05.07 | ₩33,996 | ₩34,037 | ₩33,903 | ₩33,996 | 0.00% | 5.1천 |
|---|
| 2026.05.06 | ₩34,090 | ₩34,104 | ₩33,929 | ₩33,990 | -0.29% | 8.2천 |
|---|
| 2026.05.05 | ₩33,903 | ₩34,037 | ₩33,862 | ₩33,983 | +0.24% | 1.3만 |
|---|
| 2026.05.04 | ₩34,037 | ₩34,037 | ₩33,795 | ₩33,943 | -0.28% | 3.4천 |
|---|
| 2026.05.01 | ₩33,755 | ₩33,970 | ₩33,755 | ₩33,970 | +0.64% | 7.9천 |
|---|
| 2026.04.30 | ₩33,755 | ₩33,956 | ₩33,728 | ₩33,755 | 0.00% | 6.8천 |
|---|
| 2026.04.29 | ₩33,943 | ₩33,943 | ₩33,541 | ₩33,675 | -0.79% | 6.1천 |
|---|
| 2026.04.28 | ₩33,889 | ₩33,889 | ₩33,681 | ₩33,681 | -0.61% | 5.1천 |
|---|
| 2026.04.27 | ₩33,943 | ₩34,037 | ₩33,809 | ₩33,836 | -0.32% | 6.2천 |
|---|
| 2026.04.24 | ₩33,802 | ₩33,889 | ₩33,802 | ₩33,822 | +0.06% | 5.3천 |
|---|
| 2026.04.23 | ₩33,929 | ₩33,929 | ₩33,815 | ₩33,862 | -0.20% | 2.9천 |
|---|
| 2026.04.22 | ₩33,862 | ₩33,862 | ₩33,782 | ₩33,849 | -0.04% | 6.3천 |
|---|
| 2026.04.21 | ₩33,862 | ₩33,862 | ₩33,715 | ₩33,862 | 0.00% | 7.9천 |
|---|
| 2026.04.20 | ₩33,769 | ₩33,862 | ₩33,769 | ₩33,862 | +0.28% | 6.1천 |
|---|
| 2026.04.17 | ₩33,688 | ₩33,822 | ₩33,688 | ₩33,822 | +0.40% | 3.5천 |
|---|
| 2026.04.16 | ₩33,769 | ₩33,943 | ₩33,653 | ₩33,742 | -0.08% | 4.9천 |
|---|
| 2026.04.15 | ₩33,474 | ₩33,688 | ₩33,434 | ₩33,688 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩33,380 | ₩33,514 | ₩33,366 | ₩33,434 | +0.16% | 7.2천 |
|---|
| 2026.04.13 | ₩33,249 | ₩33,407 | ₩33,192 | ₩33,206 | -0.13% | 1.1만 |
|---|
| 2026.04.10 | ₩33,125 | ₩33,474 | ₩33,098 | ₩33,299 | +0.53% | 5.6천 |
|---|
| 2026.04.09 | ₩33,098 | ₩33,434 | ₩33,098 | ₩33,381 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩33,031 | ₩33,232 | ₩32,964 | ₩33,098 | +0.20% | 0 |
|---|
| 2026.04.07 | ₩32,830 | ₩32,839 | ₩32,830 | ₩32,839 | +0.03% | 974 |
|---|
| 2026.04.06 | ₩32,629 | ₩33,152 | ₩32,629 | ₩32,830 | +0.62% | 5.3천 |
|---|
| 2026.04.02 | ₩32,723 | ₩32,804 | ₩32,361 | ₩32,629 | -0.29% | 2.9천 |
|---|
| 2026.04.01 | ₩32,455 | ₩32,964 | ₩32,455 | ₩32,911 | +1.40% | 7.6천 |
|---|
| 2026.03.31 | ₩32,495 | ₩32,750 | ₩32,257 | ₩32,361 | -0.41% | 4.5천 |
|---|
| 2026.03.30 | ₩32,321 | ₩32,522 | ₩32,012 | ₩32,375 | +0.17% | 5.9천 |
|---|
| 2026.03.27 | ₩31,959 | ₩31,986 | ₩31,732 | ₩31,986 | +0.08% | 1.2만 |
|---|
| 2026.03.26 | ₩32,361 | ₩32,361 | ₩31,906 | ₩31,959 | -1.24% | 2.2만 |
|---|
| 2026.03.25 | ₩31,973 | ₩32,562 | ₩31,973 | ₩32,495 | +1.63% | 1.4만 |
|---|
| 2026.03.24 | ₩32,160 | ₩32,495 | ₩31,959 | ₩31,973 | -0.58% | 2.5만 |
|---|
| 2026.03.23 | ₩32,174 | ₩32,428 | ₩31,638 | ₩32,160 | -0.04% | 3.8만 |
|---|
| 2026.03.20 | ₩33,045 | ₩33,045 | ₩31,879 | ₩32,294 | -2.27% | 3.6만 |
|---|
| 2026.03.19 | ₩33,232 | ₩33,567 | ₩32,978 | ₩33,098 | -0.40% | 2.4만 |
|---|
| 2026.03.18 | ₩33,420 | ₩33,420 | ₩33,259 | ₩33,299 | -0.36% | 1.4만 |
|---|
| 2026.03.17 | ₩33,501 | ₩33,567 | ₩33,413 | ₩33,420 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,487 | -0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩33,527 | ₩33,567 | ₩33,434 | ₩33,434 | -0.28% | 2.5천 |
|---|
| 2026.03.12 | ₩33,526 | ₩33,567 | ₩33,507 | ₩33,514 | -0.04% | 2.5천 |
|---|
| 2026.03.11 | ₩33,567 | ₩33,567 | ₩33,474 | ₩33,567 | 0.00% | 3.6천 |
|---|
| 2026.03.10 | ₩33,487 | ₩33,567 | ₩33,393 | ₩33,393 | -0.28% | 73 |
|---|
| 2026.03.09 | ₩33,567 | ₩33,655 | ₩33,380 | ₩33,389 | -0.53% | 73 |
|---|
| 2026.03.06 | ₩33,609 | ₩33,702 | ₩33,501 | ₩33,635 | +0.08% | 73 |
|---|
| 2026.03.05 | ₩33,635 | ₩33,635 | ₩33,454 | ₩33,501 | -0.40% | 73 |
|---|
| 2026.03.04 | ₩33,500 | ₩33,608 | ₩33,500 | ₩33,554 | +0.16% | 73 |
|---|
| 2026.03.03 | ₩33,407 | ₩33,769 | ₩33,407 | ₩33,635 | +0.68% | 73 |
|---|
| 2026.03.02 | ₩33,434 | ₩33,668 | ₩33,393 | ₩33,474 | +0.12% | 73 |
|---|
| 2026.02.27 | ₩33,661 | ₩33,862 | ₩33,527 | ₩33,608 | -0.16% | 73 |
|---|
| 2026.02.26 | ₩34,412 | ₩34,439 | ₩34,368 | ₩34,372 | -0.12% | 8.7천 |
|---|
| 2026.02.25 | ₩34,329 | ₩34,412 | ₩34,329 | ₩34,412 | +0.24% | 73 |
|---|
| 2026.02.24 | ₩34,331 | ₩34,358 | ₩34,305 | ₩34,358 | +0.08% | 73 |
|---|
| 2026.02.23 | ₩34,331 | ₩34,345 | ₩34,305 | ₩34,331 | 0.00% | 73 |
|---|
| 2026.02.20 | ₩34,305 | ₩34,358 | ₩34,251 | ₩34,331 | +0.08% | 7.6천 |
|---|
| 2026.02.19 | ₩34,291 | ₩34,318 | ₩34,264 | ₩34,305 | +0.04% | 4.6천 |
|---|
| 2026.02.18 | ₩34,238 | ₩34,291 | ₩34,238 | ₩34,264 | +0.08% | 7.5천 |
|---|
| 2026.02.17 | ₩34,117 | ₩34,291 | ₩34,117 | ₩34,238 | +0.35% | 1.1만 |
|---|
| 2026.02.13 | ₩34,096 | ₩34,204 | ₩34,063 | ₩34,197 | +0.29% | 4.2천 |
|---|
| 2026.02.12 | ₩34,171 | ₩34,171 | ₩34,063 | ₩34,063 | -0.31% | 1.1만 |
|---|
| 2026.02.11 | ₩34,130 | ₩34,171 | ₩34,130 | ₩34,171 | +0.12% | 5.1천 |
|---|
| 2026.02.10 | ₩34,171 | ₩34,171 | ₩34,117 | ₩34,157 | -0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩34,171 | ₩34,171 | ₩34,050 | ₩34,104 | -0.20% | 4.8천 |
|---|
| 2026.02.06 | ₩34,148 | ₩34,157 | ₩34,144 | ₩34,157 | +0.03% | 2.5천 |
|---|
| 2026.02.05 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 551 |
|---|
| 2026.02.04 | ₩34,130 | ₩34,171 | ₩34,130 | ₩34,171 | +0.12% | 5.8천 |
|---|
| 2026.02.03 | ₩34,171 | ₩34,171 | ₩34,050 | ₩34,104 | -0.20% | 4.8천 |
|---|
| 2026.02.02 | ₩34,171 | ₩34,171 | ₩34,104 | ₩34,144 | -0.08% | 2.3천 |
|---|
| 2026.01.30 | ₩34,171 | ₩34,184 | ₩34,050 | ₩34,050 | -0.35% | 1.3만 |
|---|
| 2026.01.29 | ₩34,171 | ₩34,191 | ₩34,171 | ₩34,171 | 0.00% | 3.5천 |
|---|
| 2026.01.28 | ₩34,104 | ₩34,184 | ₩34,104 | ₩34,171 | +0.20% | 4.3천 |
|---|
| 2026.01.27 | ₩34,144 | ₩34,144 | ₩34,050 | ₩34,090 | -0.16% | 5.3천 |
|---|
| 2026.01.26 | ₩34,117 | ₩34,177 | ₩33,970 | ₩34,037 | -0.24% | 8.1천 |
|---|
| 2026.01.23 | ₩34,171 | ₩34,272 | ₩34,171 | ₩34,171 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩33,970 | ₩34,171 | ₩33,970 | ₩34,171 | +0.59% | 5.8천 |
|---|
| 2026.01.21 | ₩34,077 | ₩34,104 | ₩33,956 | ₩34,010 | -0.20% | 4천 |
|---|
| 2026.01.20 | ₩34,090 | ₩34,090 | ₩33,956 | ₩33,956 | -0.39% | 893 |
|---|
| 2026.01.16 | ₩33,916 | ₩34,090 | ₩33,916 | ₩34,037 | +0.36% | 1.2천 |
|---|
| 2026.01.15 | ₩33,849 | ₩33,996 | ₩33,849 | ₩33,996 | +0.44% | 1.4천 |
|---|
| 2026.01.14 | ₩33,970 | ₩33,970 | ₩33,862 | ₩33,862 | -0.32% | 3.3천 |
|---|
| 2026.01.13 | ₩34,077 | ₩34,077 | ₩33,862 | ₩33,996 | -0.24% | 3.9천 |
|---|
| 2026.01.12 | ₩33,836 | ₩33,983 | ₩33,798 | ₩33,983 | +0.44% | 2.9천 |
|---|
| 2026.01.09 | ₩33,970 | ₩34,023 | ₩33,836 | ₩33,836 | -0.39% | 1만 |
|---|
| 2026.01.08 | ₩33,956 | ₩34,010 | ₩33,903 | ₩33,956 | 0.00% | 9.5천 |
|---|
| 2026.01.07 | ₩33,842 | ₩34,010 | ₩33,842 | ₩33,954 | +0.33% | 5.6천 |
|---|
| 2026.01.06 | ₩33,742 | ₩34,023 | ₩33,742 | ₩33,916 | +0.52% | 9.9천 |
|---|
| 2026.01.05 | ₩33,742 | ₩33,876 | ₩33,702 | ₩33,848 | +0.31% | 1.8천 |
|---|
| 2026.01.02 | ₩33,831 | ₩33,862 | ₩33,673 | ₩33,862 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩33,755 | ₩33,795 | ₩33,648 | ₩33,795 | +0.12% | 5.4천 |
|---|
| 2025.12.30 | ₩33,812 | ₩33,812 | ₩33,594 | ₩33,755 | -0.17% | 1천 |
|---|
| 2025.12.29 | ₩33,541 | ₩33,770 | ₩33,541 | ₩33,661 | +0.36% | 2.8천 |
|---|
| 2025.12.26 | ₩33,702 | ₩33,774 | ₩33,661 | ₩33,661 | -0.12% | 9.2천 |
|---|
| 2025.12.24 | ₩33,782 | ₩33,782 | ₩33,715 | ₩33,755 | -0.08% | 3.1천 |
|---|
| 2025.12.23 | ₩33,822 | ₩33,822 | ₩33,755 | ₩33,769 | -0.16% | 2천 |
|---|
| 2025.12.22 | ₩33,822 | ₩33,822 | ₩33,702 | ₩33,755 | -0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩33,789 | ₩33,789 | ₩33,747 | ₩33,755 | -0.10% | 3.6천 |
|---|
| 2025.12.18 | ₩33,675 | ₩33,856 | ₩33,675 | ₩33,755 | +0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩33,501 | ₩33,755 | ₩33,501 | ₩33,616 | +0.34% | 6.4천 |
|---|
| 2025.12.16 | ₩33,411 | ₩33,487 | ₩33,407 | ₩33,474 | +0.19% | 6.9천 |
|---|
| 2025.12.15 | ₩33,460 | ₩33,460 | ₩33,393 | ₩33,434 | -0.08% | 7.8천 |
|---|
| 2025.12.12 | ₩33,501 | ₩33,501 | ₩33,393 | ₩33,501 | 0.00% | 1.5천 |
|---|
| 2025.12.11 | ₩33,514 | ₩33,648 | ₩33,380 | ₩33,514 | 0.00% | 8천 |
|---|
| 2025.12.10 | ₩33,434 | ₩33,442 | ₩33,393 | ₩33,393 | -0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,541 | ₩33,621 | ₩33,434 | ₩33,454 | -0.26% | 5.9천 |
|---|
| 2025.12.08 | ₩33,501 | ₩33,599 | ₩33,501 | ₩33,501 | 0.00% | 5.7천 |
|---|
| 2025.12.05 | ₩33,621 | ₩33,621 | ₩33,460 | ₩33,501 | -0.36% | 5.4천 |
|---|
| 2025.12.04 | ₩33,487 | ₩33,500 | ₩33,366 | ₩33,434 | -0.16% | 8.8천 |
|---|
| 2025.12.03 | ₩33,567 | ₩33,621 | ₩33,420 | ₩33,420 | -0.44% | 1.8만 |
|---|
| 2025.12.02 | ₩33,661 | ₩33,769 | ₩33,461 | ₩33,567 | -0.28% | 6.1천 |
|---|
| 2025.12.01 | ₩33,536 | ₩33,583 | ₩33,460 | ₩33,554 | +0.05% | 4.1천 |
|---|
| 2025.11.28 | ₩33,434 | ₩33,501 | ₩33,366 | ₩33,434 | -0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩34,171 | ₩34,184 | ₩34,142 | ₩34,171 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩34,171 | ₩34,197 | ₩34,090 | ₩34,144 | -0.08% | 1.1만 |
|---|
| 2025.11.24 | ₩34,077 | ₩34,184 | ₩34,037 | ₩34,171 | +0.28% | 1만 |
|---|
| 2025.11.21 | ₩33,956 | ₩34,171 | ₩33,956 | ₩34,037 | +0.24% | 5천 |
|---|
| 2025.11.20 | ₩34,034 | ₩34,050 | ₩33,943 | ₩33,943 | -0.27% | 7.1천 |
|---|
| 2025.11.19 | ₩34,057 | ₩34,144 | ₩34,057 | ₩34,107 | +0.15% | 3.8천 |
|---|
| 2025.11.18 | ₩34,144 | ₩34,144 | ₩34,023 | ₩34,144 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩33,862 | ₩34,157 | ₩33,862 | ₩34,144 | +0.83% | 2.3천 |
|---|
| 2025.11.14 | ₩34,171 | ₩34,171 | ₩33,862 | ₩33,876 | -0.86% | 3.1천 |
|---|
| 2025.11.13 | ₩34,157 | ₩34,170 | ₩34,110 | ₩34,110 | -0.14% | 1.2천 |
|---|
| 2025.11.12 | ₩34,157 | ₩34,171 | ₩34,157 | ₩34,171 | +0.04% | 2.6천 |
|---|
| 2025.11.11 | ₩34,171 | ₩34,251 | ₩34,117 | ₩34,130 | -0.12% | 6.6천 |
|---|
| 2025.11.10 | ₩34,014 | ₩34,157 | ₩34,014 | ₩34,077 | +0.18% | 5.8천 |
|---|
| 2025.11.07 | ₩34,023 | ₩34,171 | ₩33,983 | ₩34,171 | +0.43% | 4.5천 |
|---|
| 2025.11.06 | ₩33,970 | ₩34,037 | ₩33,970 | ₩34,010 | +0.12% | 6.4천 |
|---|
| 2025.11.05 | ₩33,970 | ₩34,023 | ₩33,929 | ₩34,003 | +0.10% | 1.1만 |
|---|
| 2025.11.04 | ₩33,876 | ₩33,969 | ₩33,876 | ₩33,916 | +0.12% | 4천 |
|---|
| 2025.11.03 | ₩33,850 | ₩33,964 | ₩33,836 | ₩33,862 | +0.04% | 9.8천 |
|---|
| 2025.10.31 | ₩33,762 | ₩33,822 | ₩33,762 | ₩33,808 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩33,715 | ₩33,722 | ₩33,635 | ₩33,702 | -0.04% | 6.9천 |
|---|
| 2025.10.27 | ₩33,727 | ₩33,809 | ₩33,716 | ₩33,795 | +0.20% | 2.6천 |
|---|
| 2025.10.24 | ₩33,728 | ₩33,755 | ₩33,702 | ₩33,702 | -0.08% | 2.2천 |
|---|
| 2025.10.23 | ₩33,708 | ₩33,755 | ₩33,648 | ₩33,715 | +0.02% | 6.7천 |
|---|
| 2025.10.22 | ₩33,735 | ₩33,735 | ₩33,715 | ₩33,728 | -0.02% | 821 |
|---|
| 2025.10.21 | ₩33,688 | ₩33,702 | ₩33,594 | ₩33,684 | -0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩33,688 | ₩33,742 | ₩33,688 | ₩33,735 | +0.14% | 3.3천 |
|---|
| 2025.10.17 | ₩33,702 | ₩33,782 | ₩33,702 | ₩33,715 | +0.04% | 3.6천 |
|---|
| 2025.10.16 | ₩33,844 | ₩33,844 | ₩33,742 | ₩33,815 | -0.08% | 2천 |
|---|
| 2025.10.15 | ₩33,769 | ₩34,023 | ₩33,769 | ₩34,021 | +0.75% | 6.2천 |
|---|
| 2025.10.14 | ₩33,755 | ₩33,769 | ₩33,755 | ₩33,769 | +0.04% | 1.1천 |
|---|
| 2025.10.13 | ₩33,648 | ₩33,775 | ₩33,648 | ₩33,688 | +0.12% | 1.1만 |
|---|
| 2025.10.10 | ₩33,675 | ₩33,701 | ₩33,648 | ₩33,648 | -0.08% | 1.5천 |
|---|
