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 | ₩33,045 | ₩33,419 | ₩33,025 | ₩33,219 | +0.52% | 1.5만 |
| 2026.10.08 | ₩32,898 | ₩33,219 | ₩32,752 | ₩33,045 | +0.45% | 2.5만 |
| 2026.10.07 | ₩33,285 | ₩33,365 | ₩33,032 | ₩33,072 | -0.64% | 1.7만 |
| 2026.10.06 | ₩33,485 | ₩33,632 | ₩33,339 | ₩33,352 | -0.40% | 1.5만 |
| 2026.10.05 | ₩33,365 | ₩33,619 | ₩33,345 | ₩33,419 | +0.16% | 1.5만 |
| 2026.10.02 | ₩33,338 | ₩33,485 | ₩33,125 | ₩33,352 | +0.04% | 6.9천 |
| 2026.10.01 | ₩33,125 | ₩33,219 | ₩32,968 | ₩33,005 | -0.36% | 1.4만 |
| 2026.09.30 | ₩32,912 | ₩33,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,898 |
| ₩33,125 |
| +0.65% |
| 1만 |
| 2026.09.29 | ₩33,272 | ₩33,272 | ₩32,819 | ₩33,125 | -0.44% | 4.9천 |
|---|
| 2026.09.28 | ₩33,018 | ₩33,312 | ₩32,898 | ₩33,059 | +0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩33,399 | ₩33,485 | ₩32,698 | ₩33,108 | -0.87% | 1.6만 |
|---|
| 2026.09.24 | ₩33,339 | ₩33,525 | ₩33,225 | ₩33,312 | -0.08% | 5.5천 |
|---|
| 2026.09.23 | ₩33,392 | ₩33,686 | ₩33,392 | ₩33,405 | +0.04% | 8.6천 |
|---|
| 2026.09.22 | ₩33,539 | ₩33,779 | ₩33,365 | ₩33,392 | -0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩33,686 | ₩33,686 | ₩33,339 | ₩33,459 | -0.67% | 7.6천 |
|---|
| 2026.09.18 | ₩33,299 | ₩33,605 | ₩33,299 | ₩33,499 | +0.60% | 9.2천 |
|---|
| 2026.09.17 | ₩33,485 | ₩34,099 | ₩33,299 | ₩33,299 | -0.56% | 1.5만 |
|---|
| 2026.09.16 | ₩33,259 | ₩33,405 | ₩33,192 | ₩33,325 | +0.20% | 3.8천 |
|---|
| 2026.09.15 | ₩33,352 | ₩33,352 | ₩33,099 | ₩33,112 | -0.72% | 4.7천 |
|---|
| 2026.09.14 | ₩33,352 | ₩33,392 | ₩33,085 | ₩33,085 | -0.80% | 7.9천 |
|---|
| 2026.09.11 | ₩33,379 | ₩33,392 | ₩33,293 | ₩33,299 | -0.24% | 4.8천 |
|---|
| 2026.09.10 | ₩33,325 | ₩33,352 | ₩33,185 | ₩33,285 | -0.12% | 9.6천 |
|---|
| 2026.09.09 | ₩33,305 | ₩33,412 | ₩33,265 | ₩33,352 | +0.14% | 1.5만 |
|---|
| 2026.09.08 | ₩33,152 | ₩33,352 | ₩33,152 | ₩33,253 | +0.31% | 6.3천 |
|---|
| 2026.09.04 | ₩33,325 | ₩33,352 | ₩33,112 | ₩33,165 | -0.48% | 8.5천 |
|---|
| 2026.09.03 | ₩33,339 | ₩33,352 | ₩33,232 | ₩33,299 | -0.12% | 9.8천 |
|---|
| 2026.09.02 | ₩33,352 | ₩33,432 | ₩33,192 | ₩33,312 | -0.12% | 1만 |
|---|
| 2026.09.01 | ₩33,392 | ₩33,392 | ₩33,185 | ₩33,247 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩33,405 | ₩33,405 | ₩33,285 | ₩33,325 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩34,206 | ₩34,220 | ₩34,086 | ₩34,111 | -0.28% | 9.6천 |
|---|
| 2026.08.27 | ₩34,152 | ₩34,198 | ₩34,139 | ₩34,139 | -0.04% | 9.9천 |
|---|
| 2026.08.26 | ₩34,139 | ₩34,166 | ₩34,126 | ₩34,130 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩33,886 | ₩34,179 | ₩33,886 | ₩34,126 | +0.71% | 6.6천 |
|---|
| 2026.08.24 | ₩34,046 | ₩34,203 | ₩34,046 | ₩34,132 | +0.25% | 9.6천 |
|---|
| 2026.08.21 | ₩34,126 | ₩34,166 | ₩34,126 | ₩34,139 | +0.04% | 5.4천 |
|---|
| 2026.08.20 | ₩34,112 | ₩34,186 | ₩34,026 | ₩34,086 | -0.08% | 1만 |
|---|
| 2026.08.19 | ₩34,152 | ₩34,152 | ₩34,113 | ₩34,126 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩34,032 | ₩34,139 | ₩34,032 | ₩34,139 | +0.31% | 1만 |
|---|
| 2026.08.17 | ₩34,086 | ₩34,086 | ₩33,919 | ₩33,919 | -0.49% | 7.7천 |
|---|
| 2026.08.14 | ₩33,926 | ₩34,159 | ₩33,912 | ₩33,959 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩33,846 | ₩33,939 | ₩33,815 | ₩33,815 | -0.09% | 6.4천 |
|---|
| 2026.08.12 | ₩33,819 | ₩33,906 | ₩33,766 | ₩33,846 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩33,806 | ₩33,819 | ₩33,686 | ₩33,752 | -0.16% | 8.9천 |
|---|
| 2026.08.10 | ₩33,752 | ₩33,792 | ₩33,539 | ₩33,659 | -0.28% | 1.3만 |
|---|
| 2026.08.07 | ₩33,619 | ₩33,766 | ₩33,619 | ₩33,752 | +0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩33,565 | ₩33,605 | ₩33,445 | ₩33,592 | +0.08% | 5천 |
|---|
| 2026.08.05 | ₩33,525 | ₩33,605 | ₩33,405 | ₩33,605 | +0.24% | 4천 |
|---|
| 2026.08.04 | ₩33,525 | ₩33,579 | ₩33,385 | ₩33,499 | -0.08% | 7.3천 |
|---|
| 2026.08.03 | ₩33,365 | ₩33,552 | ₩33,365 | ₩33,505 | +0.42% | 7.3천 |
|---|
| 2026.07.31 | ₩33,332 | ₩33,525 | ₩33,265 | ₩33,485 | +0.46% | 7.2천 |
|---|
| 2026.07.30 | ₩33,314 | ₩33,385 | ₩32,899 | ₩33,265 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩33,565 | ₩33,565 | ₩33,285 | ₩33,285 | -0.83% | 1.6만 |
|---|
| 2026.07.28 | ₩33,499 | ₩33,565 | ₩33,285 | ₩33,425 | -0.22% | 2.1만 |
|---|
| 2026.07.27 | ₩33,542 | ₩33,542 | ₩33,325 | ₩33,365 | -0.53% | 7.9천 |
|---|
| 2026.07.24 | ₩33,445 | ₩33,525 | ₩33,312 | ₩33,325 | -0.36% | 5.6천 |
|---|
| 2026.07.23 | ₩33,285 | ₩33,358 | ₩33,238 | ₩33,312 | +0.08% | 6.4천 |
|---|
| 2026.07.22 | ₩33,453 | ₩33,453 | ₩33,219 | ₩33,259 | -0.58% | 1.5만 |
|---|
| 2026.07.21 | ₩33,512 | ₩33,525 | ₩33,379 | ₩33,379 | -0.40% | 1.3만 |
|---|
| 2026.07.20 | ₩33,485 | ₩33,505 | ₩33,412 | ₩33,432 | -0.16% | 8.2천 |
|---|
| 2026.07.17 | ₩33,405 | ₩33,579 | ₩33,405 | ₩33,512 | +0.32% | 4.8천 |
|---|
| 2026.07.16 | ₩33,672 | ₩33,672 | ₩33,579 | ₩33,579 | -0.28% | 1.4천 |
|---|
| 2026.07.15 | ₩33,659 | ₩33,672 | ₩33,432 | ₩33,512 | -0.44% | 1.5만 |
|---|
| 2026.07.14 | ₩33,605 | ₩33,605 | ₩33,532 | ₩33,532 | -0.22% | 1.7천 |
|---|
| 2026.07.13 | ₩33,619 | ₩33,619 | ₩33,365 | ₩33,496 | -0.37% | 1.3만 |
|---|
| 2026.07.10 | ₩33,499 | ₩33,614 | ₩33,499 | ₩33,599 | +0.30% | 5.4천 |
|---|
| 2026.07.09 | ₩33,585 | ₩33,605 | ₩33,499 | ₩33,532 | -0.16% | 5천 |
|---|
| 2026.07.08 | ₩33,525 | ₩33,525 | ₩33,232 | ₩33,445 | -0.24% | 6.1천 |
|---|
| 2026.07.07 | ₩33,485 | ₩33,585 | ₩33,405 | ₩33,472 | -0.04% | 1만 |
|---|
| 2026.07.06 | ₩33,355 | ₩33,832 | ₩33,355 | ₩33,659 | +0.91% | 1.4만 |
|---|
| 2026.07.02 | ₩33,332 | ₩33,365 | ₩33,299 | ₩33,364 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩33,352 | ₩33,352 | ₩33,285 | ₩33,339 | -0.04% | 6.3천 |
|---|
| 2026.06.30 | ₩33,419 | ₩33,432 | ₩33,245 | ₩33,365 | -0.16% | 9.2천 |
|---|
| 2026.06.29 | ₩33,285 | ₩33,419 | ₩33,285 | ₩33,405 | +0.36% | 1.1만 |
|---|
| 2026.06.26 | ₩33,312 | ₩33,405 | ₩33,308 | ₩33,365 | +0.16% | 4.4천 |
|---|
| 2026.06.25 | ₩33,192 | ₩33,325 | ₩33,192 | ₩33,325 | +0.40% | 3.8천 |
|---|
| 2026.06.24 | ₩33,219 | ₩33,285 | ₩33,219 | ₩33,285 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩33,272 | ₩33,272 | ₩33,192 | ₩33,192 | -0.24% | 947 |
|---|
| 2026.06.22 | ₩33,339 | ₩33,352 | ₩33,106 | ₩33,272 | -0.20% | 7천 |
|---|
| 2026.06.18 | ₩33,285 | ₩33,352 | ₩33,272 | ₩33,339 | +0.16% | 6.4천 |
|---|
| 2026.06.17 | ₩33,405 | ₩33,405 | ₩33,285 | ₩33,285 | -0.36% | 1.3만 |
|---|
| 2026.06.16 | ₩33,192 | ₩33,472 | ₩33,192 | ₩33,405 | +0.64% | 4.4천 |
|---|
| 2026.06.15 | ₩33,099 | ₩33,312 | ₩32,992 | ₩33,259 | +0.48% | 7.6천 |
|---|
| 2026.06.12 | ₩32,965 | ₩33,325 | ₩32,952 | ₩33,205 | +0.73% | 4천 |
|---|
| 2026.06.11 | ₩32,912 | ₩33,152 | ₩32,752 | ₩32,978 | +0.20% | 1.2만 |
|---|
| 2026.06.10 | ₩33,119 | ₩33,205 | ₩32,898 | ₩32,945 | -0.52% | 1.2만 |
|---|
| 2026.06.09 | ₩33,125 | ₩33,152 | ₩32,952 | ₩33,152 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩33,205 | ₩33,232 | ₩33,152 | ₩33,152 | -0.16% | 9천 |
|---|
| 2026.06.05 | ₩33,192 | ₩33,252 | ₩33,099 | ₩33,191 | -0.00% | 4.6천 |
|---|
| 2026.06.04 | ₩33,085 | ₩33,312 | ₩33,085 | ₩33,299 | +0.65% | 9.3천 |
|---|
| 2026.06.03 | ₩33,307 | ₩33,325 | ₩33,018 | ₩33,018 | -0.87% | 7.4천 |
|---|
| 2026.06.02 | ₩33,219 | ₩33,339 | ₩33,165 | ₩33,219 | 0.00% | 6.8천 |
|---|
| 2026.06.01 | ₩33,219 | ₩33,285 | ₩33,132 | ₩33,285 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,259 | ₩33,312 | ₩33,085 | ₩33,085 | -0.52% | 2만 |
|---|
| 2026.05.28 | ₩33,939 | ₩33,992 | ₩33,896 | ₩33,992 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩33,926 | ₩34,006 | ₩33,912 | ₩33,926 | 0.00% | 3.1천 |
|---|
| 2026.05.26 | ₩33,886 | ₩34,019 | ₩33,819 | ₩34,006 | +0.35% | 1.2만 |
|---|
| 2026.05.22 | ₩33,984 | ₩33,984 | ₩33,806 | ₩33,826 | -0.46% | 6.2천 |
|---|
| 2026.05.21 | ₩33,872 | ₩33,872 | ₩33,779 | ₩33,867 | -0.01% | 9.6천 |
|---|
| 2026.05.20 | ₩33,859 | ₩33,926 | ₩33,859 | ₩33,872 | +0.04% | 6.7천 |
|---|
| 2026.05.19 | ₩33,886 | ₩33,886 | ₩33,832 | ₩33,868 | -0.05% | 6.1천 |
|---|
| 2026.05.18 | ₩33,819 | ₩34,006 | ₩33,666 | ₩33,832 | +0.04% | 7.1천 |
|---|
| 2026.05.15 | ₩33,886 | ₩33,992 | ₩33,819 | ₩33,819 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩33,819 | ₩33,886 | ₩33,819 | ₩33,886 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩33,819 | ₩33,886 | ₩33,719 | ₩33,819 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩33,752 | ₩33,859 | ₩33,664 | ₩33,779 | +0.08% | 6.1천 |
|---|
| 2026.05.11 | ₩33,846 | ₩33,886 | ₩33,352 | ₩33,752 | -0.28% | 6.4천 |
|---|
| 2026.05.08 | ₩33,919 | ₩33,919 | ₩33,819 | ₩33,852 | -0.20% | 2.4만 |
|---|
| 2026.05.07 | ₩33,846 | ₩33,886 | ₩33,752 | ₩33,846 | 0.00% | 5.1천 |
|---|
| 2026.05.06 | ₩33,939 | ₩33,952 | ₩33,779 | ₩33,839 | -0.29% | 8.2천 |
|---|
| 2026.05.05 | ₩33,752 | ₩33,886 | ₩33,712 | ₩33,832 | +0.24% | 1.3만 |
|---|
| 2026.05.04 | ₩33,886 | ₩33,886 | ₩33,646 | ₩33,792 | -0.28% | 3.4천 |
|---|
| 2026.05.01 | ₩33,605 | ₩33,819 | ₩33,605 | ₩33,819 | +0.64% | 7.9천 |
|---|
| 2026.04.30 | ₩33,605 | ₩33,806 | ₩33,579 | ₩33,605 | 0.00% | 6.8천 |
|---|
| 2026.04.29 | ₩33,792 | ₩33,792 | ₩33,392 | ₩33,525 | -0.79% | 6.1천 |
|---|
| 2026.04.28 | ₩33,739 | ₩33,739 | ₩33,532 | ₩33,532 | -0.61% | 5.1천 |
|---|
| 2026.04.27 | ₩33,792 | ₩33,886 | ₩33,659 | ₩33,686 | -0.32% | 6.2천 |
|---|
| 2026.04.24 | ₩33,652 | ₩33,739 | ₩33,652 | ₩33,672 | +0.06% | 5.3천 |
|---|
| 2026.04.23 | ₩33,779 | ₩33,779 | ₩33,666 | ₩33,712 | -0.20% | 2.9천 |
|---|
| 2026.04.22 | ₩33,712 | ₩33,712 | ₩33,632 | ₩33,699 | -0.04% | 6.3천 |
|---|
| 2026.04.21 | ₩33,712 | ₩33,712 | ₩33,565 | ₩33,712 | 0.00% | 7.9천 |
|---|
| 2026.04.20 | ₩33,619 | ₩33,712 | ₩33,619 | ₩33,712 | +0.28% | 6.1천 |
|---|
| 2026.04.17 | ₩33,539 | ₩33,672 | ₩33,539 | ₩33,672 | +0.40% | 3.5천 |
|---|
| 2026.04.16 | ₩33,619 | ₩33,792 | ₩33,504 | ₩33,592 | -0.08% | 4.9천 |
|---|
| 2026.04.15 | ₩33,325 | ₩33,539 | ₩33,285 | ₩33,539 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩33,232 | ₩33,365 | ₩33,219 | ₩33,285 | +0.16% | 7.2천 |
|---|
| 2026.04.13 | ₩33,101 | ₩33,259 | ₩33,045 | ₩33,059 | -0.13% | 1.1만 |
|---|
| 2026.04.10 | ₩32,978 | ₩33,325 | ₩32,952 | ₩33,152 | +0.53% | 5.6천 |
|---|
| 2026.04.09 | ₩32,952 | ₩33,285 | ₩32,952 | ₩33,233 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩32,885 | ₩33,085 | ₩32,818 | ₩32,952 | +0.20% | 0 |
|---|
| 2026.04.07 | ₩32,685 | ₩32,693 | ₩32,685 | ₩32,693 | +0.03% | 974 |
|---|
| 2026.04.06 | ₩32,485 | ₩33,005 | ₩32,485 | ₩32,685 | +0.62% | 5.3천 |
|---|
| 2026.04.02 | ₩32,578 | ₩32,658 | ₩32,218 | ₩32,485 | -0.29% | 2.9천 |
|---|
| 2026.04.01 | ₩32,311 | ₩32,818 | ₩32,311 | ₩32,765 | +1.40% | 7.6천 |
|---|
| 2026.03.31 | ₩32,351 | ₩32,605 | ₩32,114 | ₩32,218 | -0.41% | 4.5천 |
|---|
| 2026.03.30 | ₩32,178 | ₩32,378 | ₩31,870 | ₩32,231 | +0.17% | 5.9천 |
|---|
| 2026.03.27 | ₩31,818 | ₩31,844 | ₩31,591 | ₩31,844 | +0.08% | 1.2만 |
|---|
| 2026.03.26 | ₩32,218 | ₩32,218 | ₩31,764 | ₩31,818 | -1.24% | 2.2만 |
|---|
| 2026.03.25 | ₩31,831 | ₩32,418 | ₩31,831 | ₩32,351 | +1.63% | 1.4만 |
|---|
| 2026.03.24 | ₩32,018 | ₩32,351 | ₩31,818 | ₩31,831 | -0.58% | 2.5만 |
|---|
| 2026.03.23 | ₩32,031 | ₩32,285 | ₩31,498 | ₩32,018 | -0.04% | 3.8만 |
|---|
| 2026.03.20 | ₩32,898 | ₩32,898 | ₩31,738 | ₩32,151 | -2.27% | 3.6만 |
|---|
| 2026.03.19 | ₩33,085 | ₩33,419 | ₩32,832 | ₩32,952 | -0.40% | 2.4만 |
|---|
| 2026.03.18 | ₩33,272 | ₩33,272 | ₩33,112 | ₩33,152 | -0.36% | 1.4만 |
|---|
| 2026.03.17 | ₩33,352 | ₩33,419 | ₩33,265 | ₩33,272 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩33,352 | ₩33,352 | ₩33,285 | ₩33,339 | -0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩33,379 | ₩33,419 | ₩33,285 | ₩33,285 | -0.28% | 2.5천 |
|---|
| 2026.03.12 | ₩33,378 | ₩33,419 | ₩33,359 | ₩33,365 | -0.04% | 2.5천 |
|---|
| 2026.03.11 | ₩33,419 | ₩33,419 | ₩33,325 | ₩33,419 | 0.00% | 3.6천 |
|---|
| 2026.03.10 | ₩33,339 | ₩33,419 | ₩33,245 | ₩33,245 | -0.28% | 73 |
|---|
| 2026.03.09 | ₩33,419 | ₩33,505 | ₩33,232 | ₩33,241 | -0.53% | 73 |
|---|
| 2026.03.06 | ₩33,460 | ₩33,552 | ₩33,352 | ₩33,485 | +0.08% | 73 |
|---|
| 2026.03.05 | ₩33,485 | ₩33,485 | ₩33,305 | ₩33,352 | -0.40% | 73 |
|---|
| 2026.03.04 | ₩33,351 | ₩33,459 | ₩33,351 | ₩33,405 | +0.16% | 73 |
|---|
| 2026.03.03 | ₩33,259 | ₩33,619 | ₩33,259 | ₩33,485 | +0.68% | 73 |
|---|
| 2026.03.02 | ₩33,285 | ₩33,519 | ₩33,245 | ₩33,325 | +0.12% | 73 |
|---|
| 2026.02.27 | ₩33,512 | ₩33,712 | ₩33,379 | ₩33,459 | -0.16% | 73 |
|---|
| 2026.02.26 | ₩34,259 | ₩34,286 | ₩34,216 | ₩34,219 | -0.12% | 8.7천 |
|---|
| 2026.02.25 | ₩34,176 | ₩34,259 | ₩34,176 | ₩34,259 | +0.24% | 73 |
|---|
| 2026.02.24 | ₩34,179 | ₩34,206 | ₩34,153 | ₩34,206 | +0.08% | 73 |
|---|
| 2026.02.23 | ₩34,179 | ₩34,192 | ₩34,153 | ₩34,179 | 0.00% | 73 |
|---|
| 2026.02.20 | ₩34,152 | ₩34,206 | ₩34,099 | ₩34,179 | +0.08% | 7.6천 |
|---|
| 2026.02.19 | ₩34,139 | ₩34,166 | ₩34,112 | ₩34,152 | +0.04% | 4.6천 |
|---|
| 2026.02.18 | ₩34,086 | ₩34,139 | ₩34,086 | ₩34,112 | +0.08% | 7.5천 |
|---|
| 2026.02.17 | ₩33,966 | ₩34,139 | ₩33,966 | ₩34,086 | +0.35% | 1.1만 |
|---|
| 2026.02.13 | ₩33,945 | ₩34,053 | ₩33,912 | ₩34,045 | +0.29% | 4.2천 |
|---|
| 2026.02.12 | ₩34,019 | ₩34,019 | ₩33,912 | ₩33,912 | -0.31% | 1.1만 |
|---|
| 2026.02.11 | ₩33,979 | ₩34,019 | ₩33,979 | ₩34,019 | +0.12% | 5.1천 |
|---|
| 2026.02.10 | ₩34,019 | ₩34,019 | ₩33,966 | ₩34,006 | -0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩34,019 | ₩34,019 | ₩33,899 | ₩33,952 | -0.20% | 4.8천 |
|---|
| 2026.02.06 | ₩33,997 | ₩34,006 | ₩33,992 | ₩34,006 | +0.03% | 2.5천 |
|---|
| 2026.02.05 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 551 |
|---|
| 2026.02.04 | ₩33,979 | ₩34,019 | ₩33,979 | ₩34,019 | +0.12% | 5.8천 |
|---|
| 2026.02.03 | ₩34,019 | ₩34,019 | ₩33,899 | ₩33,952 | -0.20% | 4.8천 |
|---|
| 2026.02.02 | ₩34,019 | ₩34,019 | ₩33,952 | ₩33,992 | -0.08% | 2.3천 |
|---|
| 2026.01.30 | ₩34,019 | ₩34,032 | ₩33,899 | ₩33,899 | -0.35% | 1.3만 |
|---|
| 2026.01.29 | ₩34,019 | ₩34,039 | ₩34,019 | ₩34,019 | 0.00% | 3.5천 |
|---|
| 2026.01.28 | ₩33,952 | ₩34,032 | ₩33,952 | ₩34,019 | +0.20% | 4.3천 |
|---|
| 2026.01.27 | ₩33,992 | ₩33,992 | ₩33,899 | ₩33,939 | -0.16% | 5.3천 |
|---|
| 2026.01.26 | ₩33,966 | ₩34,026 | ₩33,819 | ₩33,886 | -0.24% | 8.1천 |
|---|
| 2026.01.23 | ₩34,019 | ₩34,120 | ₩34,019 | ₩34,019 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩33,819 | ₩34,019 | ₩33,819 | ₩34,019 | +0.59% | 5.8천 |
|---|
| 2026.01.21 | ₩33,926 | ₩33,952 | ₩33,806 | ₩33,859 | -0.20% | 4천 |
|---|
| 2026.01.20 | ₩33,939 | ₩33,939 | ₩33,806 | ₩33,806 | -0.39% | 893 |
|---|
| 2026.01.16 | ₩33,766 | ₩33,939 | ₩33,766 | ₩33,886 | +0.36% | 1.2천 |
|---|
| 2026.01.15 | ₩33,699 | ₩33,846 | ₩33,699 | ₩33,846 | +0.44% | 1.4천 |
|---|
| 2026.01.14 | ₩33,819 | ₩33,819 | ₩33,712 | ₩33,712 | -0.32% | 3.3천 |
|---|
| 2026.01.13 | ₩33,926 | ₩33,926 | ₩33,712 | ₩33,846 | -0.24% | 3.9천 |
|---|
| 2026.01.12 | ₩33,686 | ₩33,832 | ₩33,648 | ₩33,832 | +0.44% | 2.9천 |
|---|
| 2026.01.09 | ₩33,819 | ₩33,872 | ₩33,686 | ₩33,686 | -0.39% | 1만 |
|---|
| 2026.01.08 | ₩33,806 | ₩33,859 | ₩33,752 | ₩33,806 | 0.00% | 9.5천 |
|---|
| 2026.01.07 | ₩33,692 | ₩33,859 | ₩33,692 | ₩33,804 | +0.33% | 5.6천 |
|---|
| 2026.01.06 | ₩33,592 | ₩33,872 | ₩33,592 | ₩33,766 | +0.52% | 9.9천 |
|---|
| 2026.01.05 | ₩33,592 | ₩33,726 | ₩33,552 | ₩33,698 | +0.31% | 1.8천 |
|---|
| 2026.01.02 | ₩33,681 | ₩33,712 | ₩33,524 | ₩33,712 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩33,605 | ₩33,645 | ₩33,499 | ₩33,645 | +0.12% | 5.4천 |
|---|
| 2025.12.30 | ₩33,663 | ₩33,663 | ₩33,445 | ₩33,605 | -0.17% | 1천 |
|---|
| 2025.12.29 | ₩33,392 | ₩33,620 | ₩33,392 | ₩33,512 | +0.36% | 2.8천 |
|---|
| 2025.12.26 | ₩33,552 | ₩33,624 | ₩33,512 | ₩33,512 | -0.12% | 9.2천 |
|---|
| 2025.12.24 | ₩33,632 | ₩33,632 | ₩33,565 | ₩33,605 | -0.08% | 3.1천 |
|---|
| 2025.12.23 | ₩33,672 | ₩33,672 | ₩33,605 | ₩33,619 | -0.16% | 2천 |
|---|
| 2025.12.22 | ₩33,672 | ₩33,672 | ₩33,552 | ₩33,605 | -0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩33,639 | ₩33,639 | ₩33,597 | ₩33,605 | -0.10% | 3.6천 |
|---|
| 2025.12.18 | ₩33,525 | ₩33,706 | ₩33,525 | ₩33,605 | +0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩33,352 | ₩33,605 | ₩33,352 | ₩33,467 | +0.34% | 6.4천 |
|---|
| 2025.12.16 | ₩33,263 | ₩33,339 | ₩33,259 | ₩33,325 | +0.19% | 6.9천 |
|---|
| 2025.12.15 | ₩33,312 | ₩33,312 | ₩33,245 | ₩33,285 | -0.08% | 7.8천 |
|---|
| 2025.12.12 | ₩33,352 | ₩33,352 | ₩33,245 | ₩33,352 | 0.00% | 1.5천 |
|---|
| 2025.12.11 | ₩33,365 | ₩33,499 | ₩33,232 | ₩33,365 | 0.00% | 8천 |
|---|
| 2025.12.10 | ₩33,285 | ₩33,293 | ₩33,245 | ₩33,245 | -0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,392 | ₩33,472 | ₩33,285 | ₩33,305 | -0.26% | 5.9천 |
|---|
| 2025.12.08 | ₩33,352 | ₩33,450 | ₩33,352 | ₩33,352 | 0.00% | 5.7천 |
|---|
| 2025.12.05 | ₩33,472 | ₩33,472 | ₩33,312 | ₩33,352 | -0.36% | 5.4천 |
|---|
| 2025.12.04 | ₩33,339 | ₩33,352 | ₩33,219 | ₩33,285 | -0.16% | 8.8천 |
|---|
| 2025.12.03 | ₩33,419 | ₩33,472 | ₩33,272 | ₩33,272 | -0.44% | 1.8만 |
|---|
| 2025.12.02 | ₩33,511 | ₩33,619 | ₩33,313 | ₩33,419 | -0.28% | 6.1천 |
|---|
| 2025.12.01 | ₩33,387 | ₩33,434 | ₩33,312 | ₩33,405 | +0.05% | 4.1천 |
|---|
| 2025.11.28 | ₩33,285 | ₩33,352 | ₩33,219 | ₩33,285 | -0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩34,019 | ₩34,032 | ₩33,991 | ₩34,019 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩34,019 | ₩34,046 | ₩33,939 | ₩33,992 | -0.08% | 1.1만 |
|---|
| 2025.11.24 | ₩33,926 | ₩34,032 | ₩33,886 | ₩34,019 | +0.28% | 1만 |
|---|
| 2025.11.21 | ₩33,806 | ₩34,019 | ₩33,806 | ₩33,886 | +0.24% | 5천 |
|---|
| 2025.11.20 | ₩33,883 | ₩33,899 | ₩33,792 | ₩33,792 | -0.27% | 7.1천 |
|---|
| 2025.11.19 | ₩33,906 | ₩33,992 | ₩33,906 | ₩33,956 | +0.15% | 3.8천 |
|---|
| 2025.11.18 | ₩33,992 | ₩33,992 | ₩33,872 | ₩33,992 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩33,712 | ₩34,006 | ₩33,712 | ₩33,992 | +0.83% | 2.3천 |
|---|
| 2025.11.14 | ₩34,019 | ₩34,019 | ₩33,712 | ₩33,726 | -0.86% | 3.1천 |
|---|
| 2025.11.13 | ₩34,006 | ₩34,019 | ₩33,959 | ₩33,959 | -0.14% | 1.2천 |
|---|
| 2025.11.12 | ₩34,006 | ₩34,019 | ₩34,006 | ₩34,019 | +0.04% | 2.6천 |
|---|
| 2025.11.11 | ₩34,019 | ₩34,099 | ₩33,966 | ₩33,979 | -0.12% | 6.6천 |
|---|
| 2025.11.10 | ₩33,863 | ₩34,006 | ₩33,863 | ₩33,926 | +0.18% | 5.8천 |
|---|
| 2025.11.07 | ₩33,872 | ₩34,019 | ₩33,832 | ₩34,019 | +0.43% | 4.5천 |
|---|
| 2025.11.06 | ₩33,819 | ₩33,886 | ₩33,819 | ₩33,859 | +0.12% | 6.4천 |
|---|
| 2025.11.05 | ₩33,819 | ₩33,872 | ₩33,779 | ₩33,852 | +0.10% | 1.1만 |
|---|
| 2025.11.04 | ₩33,726 | ₩33,819 | ₩33,726 | ₩33,766 | +0.12% | 4천 |
|---|
| 2025.11.03 | ₩33,700 | ₩33,814 | ₩33,686 | ₩33,712 | +0.04% | 9.8천 |
|---|
| 2025.10.31 | ₩33,612 | ₩33,672 | ₩33,612 | ₩33,658 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩33,565 | ₩33,572 | ₩33,485 | ₩33,552 | -0.04% | 6.9천 |
|---|
| 2025.10.27 | ₩33,577 | ₩33,659 | ₩33,567 | ₩33,645 | +0.20% | 2.6천 |
|---|
| 2025.10.24 | ₩33,579 | ₩33,605 | ₩33,552 | ₩33,552 | -0.08% | 2.2천 |
|---|
| 2025.10.23 | ₩33,559 | ₩33,605 | ₩33,499 | ₩33,565 | +0.02% | 6.7천 |
|---|
| 2025.10.22 | ₩33,585 | ₩33,585 | ₩33,565 | ₩33,579 | -0.02% | 821 |
|---|
| 2025.10.21 | ₩33,539 | ₩33,552 | ₩33,445 | ₩33,535 | -0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩33,539 | ₩33,592 | ₩33,539 | ₩33,585 | +0.14% | 3.3천 |
|---|
| 2025.10.17 | ₩33,552 | ₩33,632 | ₩33,552 | ₩33,565 | +0.04% | 3.6천 |
|---|
| 2025.10.16 | ₩33,694 | ₩33,694 | ₩33,592 | ₩33,666 | -0.08% | 2천 |
|---|
| 2025.10.15 | ₩33,619 | ₩33,872 | ₩33,619 | ₩33,870 | +0.75% | 6.2천 |
|---|
| 2025.10.14 | ₩33,605 | ₩33,619 | ₩33,605 | ₩33,619 | +0.04% | 1.1천 |
|---|
| 2025.10.13 | ₩33,499 | ₩33,625 | ₩33,499 | ₩33,539 | +0.12% | 1.1만 |
|---|
| 2025.10.10 | ₩33,525 | ₩33,552 | ₩33,499 | ₩33,499 | -0.08% | 1.5천 |
|---|
