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 | ₩33,092 | ₩33,466 | ₩33,072 | ₩33,266 | +0.52% | 1.5만 |
| 2026.10.08 | ₩32,945 | ₩33,266 | ₩32,798 | ₩33,092 | +0.45% | 2.5만 |
| 2026.10.07 | ₩33,333 | ₩33,413 | ₩33,079 | ₩33,119 | -0.64% | 1.7만 |
| 2026.10.06 | ₩33,533 | ₩33,680 | ₩33,386 | ₩33,400 | -0.40% | 1.5만 |
| 2026.10.05 | ₩33,413 | ₩33,667 | ₩33,393 | ₩33,466 | +0.16% | 1.5만 |
| 2026.10.02 | ₩33,385 | ₩33,533 | ₩33,172 | ₩33,400 | +0.04% | 6.9천 |
| 2026.10.01 | ₩33,172 | ₩33,266 | ₩33,015 | ₩33,052 | -0.36% | 1.4만 |
| 2026.09.30 | ₩32,959 | ₩33,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,945 |
| ₩33,172 |
| +0.65% |
| 1만 |
| 2026.09.29 | ₩33,319 | ₩33,319 | ₩32,865 | ₩33,172 | -0.44% | 4.9천 |
|---|
| 2026.09.28 | ₩33,066 | ₩33,359 | ₩32,945 | ₩33,106 | +0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩33,446 | ₩33,533 | ₩32,745 | ₩33,155 | -0.87% | 1.6만 |
|---|
| 2026.09.24 | ₩33,386 | ₩33,573 | ₩33,273 | ₩33,359 | -0.08% | 5.5천 |
|---|
| 2026.09.23 | ₩33,440 | ₩33,733 | ₩33,440 | ₩33,453 | +0.04% | 8.6천 |
|---|
| 2026.09.22 | ₩33,587 | ₩33,827 | ₩33,413 | ₩33,440 | -0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩33,733 | ₩33,733 | ₩33,386 | ₩33,506 | -0.67% | 7.6천 |
|---|
| 2026.09.18 | ₩33,346 | ₩33,653 | ₩33,346 | ₩33,546 | +0.60% | 9.2천 |
|---|
| 2026.09.17 | ₩33,533 | ₩34,148 | ₩33,346 | ₩33,346 | -0.56% | 1.5만 |
|---|
| 2026.09.16 | ₩33,306 | ₩33,453 | ₩33,239 | ₩33,373 | +0.20% | 3.8천 |
|---|
| 2026.09.15 | ₩33,400 | ₩33,400 | ₩33,146 | ₩33,159 | -0.72% | 4.7천 |
|---|
| 2026.09.14 | ₩33,400 | ₩33,440 | ₩33,132 | ₩33,132 | -0.80% | 7.9천 |
|---|
| 2026.09.11 | ₩33,426 | ₩33,440 | ₩33,341 | ₩33,346 | -0.24% | 4.8천 |
|---|
| 2026.09.10 | ₩33,373 | ₩33,400 | ₩33,233 | ₩33,333 | -0.12% | 9.6천 |
|---|
| 2026.09.09 | ₩33,353 | ₩33,460 | ₩33,313 | ₩33,400 | +0.14% | 1.5만 |
|---|
| 2026.09.08 | ₩33,199 | ₩33,400 | ₩33,199 | ₩33,301 | +0.31% | 6.3천 |
|---|
| 2026.09.04 | ₩33,373 | ₩33,400 | ₩33,159 | ₩33,212 | -0.48% | 8.5천 |
|---|
| 2026.09.03 | ₩33,386 | ₩33,400 | ₩33,279 | ₩33,346 | -0.12% | 9.8천 |
|---|
| 2026.09.02 | ₩33,400 | ₩33,480 | ₩33,239 | ₩33,359 | -0.12% | 1만 |
|---|
| 2026.09.01 | ₩33,440 | ₩33,440 | ₩33,233 | ₩33,294 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩33,453 | ₩33,453 | ₩33,333 | ₩33,373 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩34,255 | ₩34,269 | ₩34,134 | ₩34,160 | -0.28% | 9.6천 |
|---|
| 2026.08.27 | ₩34,201 | ₩34,247 | ₩34,188 | ₩34,188 | -0.04% | 9.9천 |
|---|
| 2026.08.26 | ₩34,188 | ₩34,214 | ₩34,174 | ₩34,179 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩33,934 | ₩34,228 | ₩33,934 | ₩34,174 | +0.71% | 6.6천 |
|---|
| 2026.08.24 | ₩34,094 | ₩34,252 | ₩34,094 | ₩34,181 | +0.25% | 9.6천 |
|---|
| 2026.08.21 | ₩34,174 | ₩34,214 | ₩34,174 | ₩34,188 | +0.04% | 5.4천 |
|---|
| 2026.08.20 | ₩34,161 | ₩34,234 | ₩34,074 | ₩34,134 | -0.08% | 1만 |
|---|
| 2026.08.19 | ₩34,201 | ₩34,201 | ₩34,161 | ₩34,174 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩34,081 | ₩34,188 | ₩34,081 | ₩34,188 | +0.31% | 1만 |
|---|
| 2026.08.17 | ₩34,134 | ₩34,134 | ₩33,967 | ₩33,967 | -0.49% | 7.7천 |
|---|
| 2026.08.14 | ₩33,974 | ₩34,208 | ₩33,961 | ₩34,007 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩33,894 | ₩33,987 | ₩33,863 | ₩33,863 | -0.09% | 6.4천 |
|---|
| 2026.08.12 | ₩33,867 | ₩33,954 | ₩33,814 | ₩33,894 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩33,854 | ₩33,867 | ₩33,733 | ₩33,800 | -0.16% | 8.9천 |
|---|
| 2026.08.10 | ₩33,800 | ₩33,840 | ₩33,587 | ₩33,707 | -0.28% | 1.3만 |
|---|
| 2026.08.07 | ₩33,667 | ₩33,814 | ₩33,667 | ₩33,800 | +0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩33,613 | ₩33,653 | ₩33,493 | ₩33,640 | +0.08% | 5천 |
|---|
| 2026.08.05 | ₩33,573 | ₩33,653 | ₩33,453 | ₩33,653 | +0.24% | 4천 |
|---|
| 2026.08.04 | ₩33,573 | ₩33,627 | ₩33,433 | ₩33,546 | -0.08% | 7.3천 |
|---|
| 2026.08.03 | ₩33,413 | ₩33,600 | ₩33,413 | ₩33,553 | +0.42% | 7.3천 |
|---|
| 2026.07.31 | ₩33,380 | ₩33,573 | ₩33,313 | ₩33,533 | +0.46% | 7.2천 |
|---|
| 2026.07.30 | ₩33,361 | ₩33,433 | ₩32,946 | ₩33,313 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩33,613 | ₩33,613 | ₩33,333 | ₩33,333 | -0.83% | 1.6만 |
|---|
| 2026.07.28 | ₩33,546 | ₩33,613 | ₩33,333 | ₩33,473 | -0.22% | 2.1만 |
|---|
| 2026.07.27 | ₩33,590 | ₩33,590 | ₩33,373 | ₩33,413 | -0.53% | 7.9천 |
|---|
| 2026.07.24 | ₩33,493 | ₩33,573 | ₩33,359 | ₩33,373 | -0.36% | 5.6천 |
|---|
| 2026.07.23 | ₩33,333 | ₩33,406 | ₩33,286 | ₩33,359 | +0.08% | 6.4천 |
|---|
| 2026.07.22 | ₩33,500 | ₩33,500 | ₩33,266 | ₩33,306 | -0.58% | 1.5만 |
|---|
| 2026.07.21 | ₩33,560 | ₩33,573 | ₩33,426 | ₩33,426 | -0.40% | 1.3만 |
|---|
| 2026.07.20 | ₩33,533 | ₩33,553 | ₩33,460 | ₩33,480 | -0.16% | 8.2천 |
|---|
| 2026.07.17 | ₩33,453 | ₩33,627 | ₩33,453 | ₩33,560 | +0.32% | 4.8천 |
|---|
| 2026.07.16 | ₩33,720 | ₩33,720 | ₩33,627 | ₩33,627 | -0.28% | 1.4천 |
|---|
| 2026.07.15 | ₩33,707 | ₩33,720 | ₩33,480 | ₩33,560 | -0.44% | 1.5만 |
|---|
| 2026.07.14 | ₩33,653 | ₩33,653 | ₩33,580 | ₩33,580 | -0.22% | 1.7천 |
|---|
| 2026.07.13 | ₩33,667 | ₩33,667 | ₩33,413 | ₩33,544 | -0.37% | 1.3만 |
|---|
| 2026.07.10 | ₩33,546 | ₩33,662 | ₩33,546 | ₩33,647 | +0.30% | 5.4천 |
|---|
| 2026.07.09 | ₩33,633 | ₩33,653 | ₩33,546 | ₩33,580 | -0.16% | 5천 |
|---|
| 2026.07.08 | ₩33,573 | ₩33,573 | ₩33,279 | ₩33,493 | -0.24% | 6.1천 |
|---|
| 2026.07.07 | ₩33,533 | ₩33,633 | ₩33,453 | ₩33,520 | -0.04% | 1만 |
|---|
| 2026.07.06 | ₩33,402 | ₩33,880 | ₩33,402 | ₩33,707 | +0.91% | 1.4만 |
|---|
| 2026.07.02 | ₩33,379 | ₩33,413 | ₩33,346 | ₩33,412 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩33,400 | ₩33,400 | ₩33,333 | ₩33,386 | -0.04% | 6.3천 |
|---|
| 2026.06.30 | ₩33,466 | ₩33,480 | ₩33,293 | ₩33,413 | -0.16% | 9.2천 |
|---|
| 2026.06.29 | ₩33,333 | ₩33,466 | ₩33,333 | ₩33,453 | +0.36% | 1.1만 |
|---|
| 2026.06.26 | ₩33,359 | ₩33,453 | ₩33,356 | ₩33,413 | +0.16% | 4.4천 |
|---|
| 2026.06.25 | ₩33,239 | ₩33,373 | ₩33,239 | ₩33,373 | +0.40% | 3.8천 |
|---|
| 2026.06.24 | ₩33,266 | ₩33,333 | ₩33,266 | ₩33,333 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩33,319 | ₩33,319 | ₩33,239 | ₩33,239 | -0.24% | 947 |
|---|
| 2026.06.22 | ₩33,386 | ₩33,400 | ₩33,153 | ₩33,319 | -0.20% | 7천 |
|---|
| 2026.06.18 | ₩33,333 | ₩33,400 | ₩33,319 | ₩33,386 | +0.16% | 6.4천 |
|---|
| 2026.06.17 | ₩33,453 | ₩33,453 | ₩33,333 | ₩33,333 | -0.36% | 1.3만 |
|---|
| 2026.06.16 | ₩33,239 | ₩33,520 | ₩33,239 | ₩33,453 | +0.64% | 4.4천 |
|---|
| 2026.06.15 | ₩33,146 | ₩33,359 | ₩33,039 | ₩33,306 | +0.48% | 7.6천 |
|---|
| 2026.06.12 | ₩33,012 | ₩33,373 | ₩32,999 | ₩33,253 | +0.73% | 4천 |
|---|
| 2026.06.11 | ₩32,959 | ₩33,199 | ₩32,798 | ₩33,025 | +0.20% | 1.2만 |
|---|
| 2026.06.10 | ₩33,166 | ₩33,253 | ₩32,945 | ₩32,992 | -0.52% | 1.2만 |
|---|
| 2026.06.09 | ₩33,172 | ₩33,199 | ₩32,999 | ₩33,199 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩33,253 | ₩33,279 | ₩33,199 | ₩33,199 | -0.16% | 9천 |
|---|
| 2026.06.05 | ₩33,239 | ₩33,299 | ₩33,146 | ₩33,238 | -0.00% | 4.6천 |
|---|
| 2026.06.04 | ₩33,132 | ₩33,359 | ₩33,132 | ₩33,346 | +0.65% | 9.3천 |
|---|
| 2026.06.03 | ₩33,354 | ₩33,373 | ₩33,066 | ₩33,066 | -0.87% | 7.4천 |
|---|
| 2026.06.02 | ₩33,266 | ₩33,386 | ₩33,213 | ₩33,266 | 0.00% | 6.8천 |
|---|
| 2026.06.01 | ₩33,266 | ₩33,333 | ₩33,179 | ₩33,333 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,306 | ₩33,359 | ₩33,132 | ₩33,132 | -0.52% | 2만 |
|---|
| 2026.05.28 | ₩33,987 | ₩34,041 | ₩33,945 | ₩34,041 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩33,974 | ₩34,054 | ₩33,961 | ₩33,974 | 0.00% | 3.1천 |
|---|
| 2026.05.26 | ₩33,934 | ₩34,067 | ₩33,867 | ₩34,054 | +0.35% | 1.2만 |
|---|
| 2026.05.22 | ₩34,032 | ₩34,032 | ₩33,854 | ₩33,874 | -0.46% | 6.2천 |
|---|
| 2026.05.21 | ₩33,921 | ₩33,921 | ₩33,827 | ₩33,916 | -0.01% | 9.6천 |
|---|
| 2026.05.20 | ₩33,907 | ₩33,974 | ₩33,907 | ₩33,921 | +0.04% | 6.7천 |
|---|
| 2026.05.19 | ₩33,934 | ₩33,934 | ₩33,880 | ₩33,917 | -0.05% | 6.1천 |
|---|
| 2026.05.18 | ₩33,867 | ₩34,054 | ₩33,713 | ₩33,880 | +0.04% | 7.1천 |
|---|
| 2026.05.15 | ₩33,934 | ₩34,041 | ₩33,867 | ₩33,867 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩33,867 | ₩33,934 | ₩33,867 | ₩33,934 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩33,867 | ₩33,934 | ₩33,767 | ₩33,867 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩33,800 | ₩33,907 | ₩33,712 | ₩33,827 | +0.08% | 6.1천 |
|---|
| 2026.05.11 | ₩33,894 | ₩33,934 | ₩33,400 | ₩33,800 | -0.28% | 6.4천 |
|---|
| 2026.05.08 | ₩33,967 | ₩33,967 | ₩33,867 | ₩33,900 | -0.20% | 2.4만 |
|---|
| 2026.05.07 | ₩33,894 | ₩33,934 | ₩33,800 | ₩33,894 | 0.00% | 5.1천 |
|---|
| 2026.05.06 | ₩33,987 | ₩34,001 | ₩33,827 | ₩33,887 | -0.29% | 8.2천 |
|---|
| 2026.05.05 | ₩33,800 | ₩33,934 | ₩33,760 | ₩33,880 | +0.24% | 1.3만 |
|---|
| 2026.05.04 | ₩33,934 | ₩33,934 | ₩33,694 | ₩33,840 | -0.28% | 3.4천 |
|---|
| 2026.05.01 | ₩33,653 | ₩33,867 | ₩33,653 | ₩33,867 | +0.64% | 7.9천 |
|---|
| 2026.04.30 | ₩33,653 | ₩33,854 | ₩33,627 | ₩33,653 | 0.00% | 6.8천 |
|---|
| 2026.04.29 | ₩33,840 | ₩33,840 | ₩33,440 | ₩33,573 | -0.79% | 6.1천 |
|---|
| 2026.04.28 | ₩33,787 | ₩33,787 | ₩33,580 | ₩33,580 | -0.61% | 5.1천 |
|---|
| 2026.04.27 | ₩33,840 | ₩33,934 | ₩33,707 | ₩33,733 | -0.32% | 6.2천 |
|---|
| 2026.04.24 | ₩33,700 | ₩33,787 | ₩33,700 | ₩33,720 | +0.06% | 5.3천 |
|---|
| 2026.04.23 | ₩33,827 | ₩33,827 | ₩33,713 | ₩33,760 | -0.20% | 2.9천 |
|---|
| 2026.04.22 | ₩33,760 | ₩33,760 | ₩33,680 | ₩33,747 | -0.04% | 6.3천 |
|---|
| 2026.04.21 | ₩33,760 | ₩33,760 | ₩33,613 | ₩33,760 | 0.00% | 7.9천 |
|---|
| 2026.04.20 | ₩33,667 | ₩33,760 | ₩33,667 | ₩33,760 | +0.28% | 6.1천 |
|---|
| 2026.04.17 | ₩33,587 | ₩33,720 | ₩33,587 | ₩33,720 | +0.40% | 3.5천 |
|---|
| 2026.04.16 | ₩33,667 | ₩33,840 | ₩33,552 | ₩33,640 | -0.08% | 4.9천 |
|---|
| 2026.04.15 | ₩33,373 | ₩33,587 | ₩33,333 | ₩33,587 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩33,279 | ₩33,413 | ₩33,266 | ₩33,333 | +0.16% | 7.2천 |
|---|
| 2026.04.13 | ₩33,148 | ₩33,306 | ₩33,092 | ₩33,106 | -0.13% | 1.1만 |
|---|
| 2026.04.10 | ₩33,025 | ₩33,373 | ₩32,999 | ₩33,199 | +0.53% | 5.6천 |
|---|
| 2026.04.09 | ₩32,999 | ₩33,333 | ₩32,999 | ₩33,281 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩32,932 | ₩33,132 | ₩32,865 | ₩32,999 | +0.20% | 0 |
|---|
| 2026.04.07 | ₩32,732 | ₩32,740 | ₩32,732 | ₩32,740 | +0.03% | 974 |
|---|
| 2026.04.06 | ₩32,531 | ₩33,052 | ₩32,531 | ₩32,732 | +0.62% | 5.3천 |
|---|
| 2026.04.02 | ₩32,625 | ₩32,705 | ₩32,264 | ₩32,531 | -0.29% | 2.9천 |
|---|
| 2026.04.01 | ₩32,357 | ₩32,865 | ₩32,357 | ₩32,812 | +1.40% | 7.6천 |
|---|
| 2026.03.31 | ₩32,398 | ₩32,651 | ₩32,160 | ₩32,264 | -0.41% | 4.5천 |
|---|
| 2026.03.30 | ₩32,224 | ₩32,424 | ₩31,915 | ₩32,277 | +0.17% | 5.9천 |
|---|
| 2026.03.27 | ₩31,863 | ₩31,890 | ₩31,636 | ₩31,890 | +0.08% | 1.2만 |
|---|
| 2026.03.26 | ₩32,264 | ₩32,264 | ₩31,810 | ₩31,863 | -1.24% | 2.2만 |
|---|
| 2026.03.25 | ₩31,876 | ₩32,464 | ₩31,876 | ₩32,398 | +1.63% | 1.4만 |
|---|
| 2026.03.24 | ₩32,064 | ₩32,398 | ₩31,863 | ₩31,877 | -0.58% | 2.5만 |
|---|
| 2026.03.23 | ₩32,077 | ₩32,331 | ₩31,542 | ₩32,064 | -0.04% | 3.8만 |
|---|
| 2026.03.20 | ₩32,945 | ₩32,945 | ₩31,783 | ₩32,197 | -2.27% | 3.6만 |
|---|
| 2026.03.19 | ₩33,132 | ₩33,466 | ₩32,878 | ₩32,999 | -0.40% | 2.4만 |
|---|
| 2026.03.18 | ₩33,319 | ₩33,319 | ₩33,159 | ₩33,199 | -0.36% | 1.4만 |
|---|
| 2026.03.17 | ₩33,400 | ₩33,466 | ₩33,313 | ₩33,319 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩33,400 | ₩33,400 | ₩33,333 | ₩33,386 | -0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩33,426 | ₩33,466 | ₩33,333 | ₩33,333 | -0.28% | 2.5천 |
|---|
| 2026.03.12 | ₩33,425 | ₩33,466 | ₩33,406 | ₩33,413 | -0.04% | 2.5천 |
|---|
| 2026.03.11 | ₩33,466 | ₩33,466 | ₩33,373 | ₩33,466 | 0.00% | 3.6천 |
|---|
| 2026.03.10 | ₩33,386 | ₩33,466 | ₩33,293 | ₩33,293 | -0.28% | 73 |
|---|
| 2026.03.09 | ₩33,466 | ₩33,553 | ₩33,279 | ₩33,288 | -0.53% | 73 |
|---|
| 2026.03.06 | ₩33,508 | ₩33,600 | ₩33,400 | ₩33,533 | +0.08% | 73 |
|---|
| 2026.03.05 | ₩33,533 | ₩33,533 | ₩33,353 | ₩33,400 | -0.40% | 73 |
|---|
| 2026.03.04 | ₩33,399 | ₩33,506 | ₩33,399 | ₩33,453 | +0.16% | 73 |
|---|
| 2026.03.03 | ₩33,306 | ₩33,667 | ₩33,306 | ₩33,533 | +0.68% | 73 |
|---|
| 2026.03.02 | ₩33,333 | ₩33,566 | ₩33,293 | ₩33,373 | +0.12% | 73 |
|---|
| 2026.02.27 | ₩33,560 | ₩33,760 | ₩33,426 | ₩33,506 | -0.16% | 73 |
|---|
| 2026.02.26 | ₩34,308 | ₩34,335 | ₩34,265 | ₩34,268 | -0.12% | 8.7천 |
|---|
| 2026.02.25 | ₩34,225 | ₩34,308 | ₩34,225 | ₩34,308 | +0.24% | 73 |
|---|
| 2026.02.24 | ₩34,228 | ₩34,255 | ₩34,201 | ₩34,255 | +0.08% | 73 |
|---|
| 2026.02.23 | ₩34,228 | ₩34,241 | ₩34,201 | ₩34,228 | 0.00% | 73 |
|---|
| 2026.02.20 | ₩34,201 | ₩34,255 | ₩34,148 | ₩34,228 | +0.08% | 7.6천 |
|---|
| 2026.02.19 | ₩34,188 | ₩34,214 | ₩34,161 | ₩34,201 | +0.04% | 4.6천 |
|---|
| 2026.02.18 | ₩34,134 | ₩34,188 | ₩34,134 | ₩34,161 | +0.08% | 7.5천 |
|---|
| 2026.02.17 | ₩34,014 | ₩34,188 | ₩34,014 | ₩34,134 | +0.35% | 1.1만 |
|---|
| 2026.02.13 | ₩33,993 | ₩34,101 | ₩33,961 | ₩34,093 | +0.29% | 4.2천 |
|---|
| 2026.02.12 | ₩34,067 | ₩34,067 | ₩33,961 | ₩33,961 | -0.31% | 1.1만 |
|---|
| 2026.02.11 | ₩34,027 | ₩34,067 | ₩34,027 | ₩34,067 | +0.12% | 5.1천 |
|---|
| 2026.02.10 | ₩34,067 | ₩34,067 | ₩34,014 | ₩34,054 | -0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩34,067 | ₩34,067 | ₩33,947 | ₩34,001 | -0.20% | 4.8천 |
|---|
| 2026.02.06 | ₩34,045 | ₩34,054 | ₩34,041 | ₩34,054 | +0.03% | 2.5천 |
|---|
| 2026.02.05 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 551 |
|---|
| 2026.02.04 | ₩34,027 | ₩34,067 | ₩34,027 | ₩34,067 | +0.12% | 5.8천 |
|---|
| 2026.02.03 | ₩34,067 | ₩34,067 | ₩33,947 | ₩34,001 | -0.20% | 4.8천 |
|---|
| 2026.02.02 | ₩34,067 | ₩34,067 | ₩34,001 | ₩34,041 | -0.08% | 2.3천 |
|---|
| 2026.01.30 | ₩34,067 | ₩34,081 | ₩33,947 | ₩33,947 | -0.35% | 1.3만 |
|---|
| 2026.01.29 | ₩34,067 | ₩34,088 | ₩34,067 | ₩34,067 | 0.00% | 3.5천 |
|---|
| 2026.01.28 | ₩34,001 | ₩34,081 | ₩34,001 | ₩34,067 | +0.20% | 4.3천 |
|---|
| 2026.01.27 | ₩34,041 | ₩34,041 | ₩33,947 | ₩33,987 | -0.16% | 5.3천 |
|---|
| 2026.01.26 | ₩34,014 | ₩34,074 | ₩33,867 | ₩33,934 | -0.24% | 8.1천 |
|---|
| 2026.01.23 | ₩34,067 | ₩34,168 | ₩34,067 | ₩34,067 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩33,867 | ₩34,067 | ₩33,867 | ₩34,067 | +0.59% | 5.8천 |
|---|
| 2026.01.21 | ₩33,974 | ₩34,001 | ₩33,854 | ₩33,907 | -0.20% | 4천 |
|---|
| 2026.01.20 | ₩33,987 | ₩33,987 | ₩33,854 | ₩33,854 | -0.39% | 893 |
|---|
| 2026.01.16 | ₩33,814 | ₩33,987 | ₩33,814 | ₩33,934 | +0.36% | 1.2천 |
|---|
| 2026.01.15 | ₩33,747 | ₩33,894 | ₩33,747 | ₩33,894 | +0.44% | 1.4천 |
|---|
| 2026.01.14 | ₩33,867 | ₩33,867 | ₩33,760 | ₩33,760 | -0.32% | 3.3천 |
|---|
| 2026.01.13 | ₩33,974 | ₩33,974 | ₩33,760 | ₩33,894 | -0.24% | 3.9천 |
|---|
| 2026.01.12 | ₩33,733 | ₩33,880 | ₩33,696 | ₩33,880 | +0.44% | 2.9천 |
|---|
| 2026.01.09 | ₩33,867 | ₩33,921 | ₩33,733 | ₩33,733 | -0.39% | 1만 |
|---|
| 2026.01.08 | ₩33,854 | ₩33,907 | ₩33,800 | ₩33,854 | 0.00% | 9.5천 |
|---|
| 2026.01.07 | ₩33,740 | ₩33,907 | ₩33,740 | ₩33,852 | +0.33% | 5.6천 |
|---|
| 2026.01.06 | ₩33,640 | ₩33,921 | ₩33,640 | ₩33,814 | +0.52% | 9.9천 |
|---|
| 2026.01.05 | ₩33,640 | ₩33,774 | ₩33,600 | ₩33,746 | +0.31% | 1.8천 |
|---|
| 2026.01.02 | ₩33,729 | ₩33,760 | ₩33,572 | ₩33,760 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩33,653 | ₩33,693 | ₩33,546 | ₩33,693 | +0.12% | 5.4천 |
|---|
| 2025.12.30 | ₩33,711 | ₩33,711 | ₩33,493 | ₩33,653 | -0.17% | 1천 |
|---|
| 2025.12.29 | ₩33,440 | ₩33,668 | ₩33,440 | ₩33,560 | +0.36% | 2.8천 |
|---|
| 2025.12.26 | ₩33,600 | ₩33,672 | ₩33,560 | ₩33,560 | -0.12% | 9.2천 |
|---|
| 2025.12.24 | ₩33,680 | ₩33,680 | ₩33,613 | ₩33,653 | -0.08% | 3.1천 |
|---|
| 2025.12.23 | ₩33,720 | ₩33,720 | ₩33,653 | ₩33,667 | -0.16% | 2천 |
|---|
| 2025.12.22 | ₩33,720 | ₩33,720 | ₩33,600 | ₩33,653 | -0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩33,687 | ₩33,687 | ₩33,645 | ₩33,653 | -0.10% | 3.6천 |
|---|
| 2025.12.18 | ₩33,573 | ₩33,754 | ₩33,573 | ₩33,653 | +0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩33,400 | ₩33,653 | ₩33,400 | ₩33,515 | +0.34% | 6.4천 |
|---|
| 2025.12.16 | ₩33,310 | ₩33,386 | ₩33,306 | ₩33,373 | +0.19% | 6.9천 |
|---|
| 2025.12.15 | ₩33,359 | ₩33,359 | ₩33,293 | ₩33,333 | -0.08% | 7.8천 |
|---|
| 2025.12.12 | ₩33,400 | ₩33,400 | ₩33,293 | ₩33,400 | 0.00% | 1.5천 |
|---|
| 2025.12.11 | ₩33,413 | ₩33,546 | ₩33,279 | ₩33,413 | 0.00% | 8천 |
|---|
| 2025.12.10 | ₩33,333 | ₩33,341 | ₩33,293 | ₩33,293 | -0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,440 | ₩33,520 | ₩33,333 | ₩33,353 | -0.26% | 5.9천 |
|---|
| 2025.12.08 | ₩33,400 | ₩33,497 | ₩33,400 | ₩33,400 | 0.00% | 5.7천 |
|---|
| 2025.12.05 | ₩33,520 | ₩33,520 | ₩33,359 | ₩33,400 | -0.36% | 5.4천 |
|---|
| 2025.12.04 | ₩33,386 | ₩33,399 | ₩33,266 | ₩33,333 | -0.16% | 8.8천 |
|---|
| 2025.12.03 | ₩33,466 | ₩33,520 | ₩33,319 | ₩33,319 | -0.44% | 1.8만 |
|---|
| 2025.12.02 | ₩33,559 | ₩33,667 | ₩33,360 | ₩33,466 | -0.28% | 6.1천 |
|---|
| 2025.12.01 | ₩33,435 | ₩33,482 | ₩33,359 | ₩33,453 | +0.05% | 4.1천 |
|---|
| 2025.11.28 | ₩33,333 | ₩33,400 | ₩33,266 | ₩33,333 | -0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩34,067 | ₩34,081 | ₩34,039 | ₩34,067 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩34,067 | ₩34,094 | ₩33,987 | ₩34,041 | -0.08% | 1.1만 |
|---|
| 2025.11.24 | ₩33,974 | ₩34,081 | ₩33,934 | ₩34,067 | +0.28% | 1만 |
|---|
| 2025.11.21 | ₩33,854 | ₩34,067 | ₩33,854 | ₩33,934 | +0.24% | 5천 |
|---|
| 2025.11.20 | ₩33,931 | ₩33,947 | ₩33,840 | ₩33,840 | -0.27% | 7.1천 |
|---|
| 2025.11.19 | ₩33,954 | ₩34,041 | ₩33,954 | ₩34,004 | +0.15% | 3.8천 |
|---|
| 2025.11.18 | ₩34,041 | ₩34,041 | ₩33,921 | ₩34,041 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩33,760 | ₩34,054 | ₩33,760 | ₩34,041 | +0.83% | 2.3천 |
|---|
| 2025.11.14 | ₩34,067 | ₩34,067 | ₩33,760 | ₩33,774 | -0.86% | 3.1천 |
|---|
| 2025.11.13 | ₩34,054 | ₩34,067 | ₩34,008 | ₩34,008 | -0.14% | 1.2천 |
|---|
| 2025.11.12 | ₩34,054 | ₩34,067 | ₩34,054 | ₩34,067 | +0.04% | 2.6천 |
|---|
| 2025.11.11 | ₩34,067 | ₩34,148 | ₩34,014 | ₩34,027 | -0.12% | 6.6천 |
|---|
| 2025.11.10 | ₩33,911 | ₩34,054 | ₩33,911 | ₩33,974 | +0.18% | 5.8천 |
|---|
| 2025.11.07 | ₩33,921 | ₩34,067 | ₩33,880 | ₩34,067 | +0.43% | 4.5천 |
|---|
| 2025.11.06 | ₩33,867 | ₩33,934 | ₩33,867 | ₩33,907 | +0.12% | 6.4천 |
|---|
| 2025.11.05 | ₩33,867 | ₩33,921 | ₩33,827 | ₩33,900 | +0.10% | 1.1만 |
|---|
| 2025.11.04 | ₩33,774 | ₩33,867 | ₩33,774 | ₩33,814 | +0.12% | 4천 |
|---|
| 2025.11.03 | ₩33,748 | ₩33,862 | ₩33,733 | ₩33,760 | +0.04% | 9.8천 |
|---|
| 2025.10.31 | ₩33,660 | ₩33,720 | ₩33,660 | ₩33,706 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩33,613 | ₩33,620 | ₩33,533 | ₩33,600 | -0.04% | 6.9천 |
|---|
| 2025.10.27 | ₩33,625 | ₩33,707 | ₩33,615 | ₩33,693 | +0.20% | 2.6천 |
|---|
| 2025.10.24 | ₩33,627 | ₩33,653 | ₩33,600 | ₩33,600 | -0.08% | 2.2천 |
|---|
| 2025.10.23 | ₩33,606 | ₩33,653 | ₩33,546 | ₩33,613 | +0.02% | 6.7천 |
|---|
| 2025.10.22 | ₩33,633 | ₩33,633 | ₩33,613 | ₩33,627 | -0.02% | 821 |
|---|
| 2025.10.21 | ₩33,587 | ₩33,600 | ₩33,493 | ₩33,583 | -0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩33,587 | ₩33,640 | ₩33,587 | ₩33,633 | +0.14% | 3.3천 |
|---|
| 2025.10.17 | ₩33,600 | ₩33,680 | ₩33,600 | ₩33,613 | +0.04% | 3.6천 |
|---|
| 2025.10.16 | ₩33,742 | ₩33,742 | ₩33,640 | ₩33,713 | -0.08% | 2천 |
|---|
| 2025.10.15 | ₩33,667 | ₩33,921 | ₩33,667 | ₩33,918 | +0.75% | 6.2천 |
|---|
| 2025.10.14 | ₩33,653 | ₩33,667 | ₩33,653 | ₩33,667 | +0.04% | 1.1천 |
|---|
| 2025.10.13 | ₩33,546 | ₩33,673 | ₩33,546 | ₩33,587 | +0.12% | 1.1만 |
|---|
| 2025.10.10 | ₩33,573 | ₩33,599 | ₩33,546 | ₩33,546 | -0.08% | 1.5천 |
|---|
