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 | ₩33,140 | ₩33,515 | ₩33,120 | ₩33,314 | +0.52% | 1.5만 |
| 2026.10.08 | ₩32,993 | ₩33,314 | ₩32,846 | ₩33,140 | +0.45% | 2.5만 |
| 2026.10.07 | ₩33,381 | ₩33,461 | ₩33,127 | ₩33,167 | -0.64% | 1.7만 |
| 2026.10.06 | ₩33,582 | ₩33,729 | ₩33,435 | ₩33,448 | -0.40% | 1.5만 |
| 2026.10.05 | ₩33,461 | ₩33,716 | ₩33,441 | ₩33,515 | +0.16% | 1.5만 |
| 2026.10.02 | ₩33,434 | ₩33,582 | ₩33,221 | ₩33,448 | +0.04% | 6.9천 |
| 2026.10.01 | ₩33,221 | ₩33,314 | ₩33,063 | ₩33,100 | -0.36% | 1.4만 |
| 2026.09.30 | ₩33,006 | ₩33,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,993 |
| ₩33,221 |
| +0.65% |
| 1만 |
| 2026.09.29 | ₩33,368 | ₩33,368 | ₩32,913 | ₩33,221 | -0.44% | 4.9천 |
|---|
| 2026.09.28 | ₩33,114 | ₩33,408 | ₩32,993 | ₩33,154 | +0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩33,495 | ₩33,582 | ₩32,792 | ₩33,204 | -0.87% | 1.6만 |
|---|
| 2026.09.24 | ₩33,435 | ₩33,622 | ₩33,321 | ₩33,408 | -0.08% | 5.5천 |
|---|
| 2026.09.23 | ₩33,488 | ₩33,782 | ₩33,488 | ₩33,502 | +0.04% | 8.6천 |
|---|
| 2026.09.22 | ₩33,635 | ₩33,876 | ₩33,461 | ₩33,488 | -0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩33,782 | ₩33,782 | ₩33,435 | ₩33,555 | -0.67% | 7.6천 |
|---|
| 2026.09.18 | ₩33,394 | ₩33,702 | ₩33,394 | ₩33,595 | +0.60% | 9.2천 |
|---|
| 2026.09.17 | ₩33,582 | ₩34,197 | ₩33,394 | ₩33,394 | -0.56% | 1.5만 |
|---|
| 2026.09.16 | ₩33,354 | ₩33,502 | ₩33,287 | ₩33,421 | +0.20% | 3.8천 |
|---|
| 2026.09.15 | ₩33,448 | ₩33,448 | ₩33,194 | ₩33,207 | -0.72% | 4.7천 |
|---|
| 2026.09.14 | ₩33,448 | ₩33,488 | ₩33,180 | ₩33,180 | -0.80% | 7.9천 |
|---|
| 2026.09.11 | ₩33,475 | ₩33,488 | ₩33,389 | ₩33,394 | -0.24% | 4.8천 |
|---|
| 2026.09.10 | ₩33,421 | ₩33,448 | ₩33,281 | ₩33,381 | -0.12% | 9.6천 |
|---|
| 2026.09.09 | ₩33,401 | ₩33,508 | ₩33,361 | ₩33,448 | +0.14% | 1.5만 |
|---|
| 2026.09.08 | ₩33,247 | ₩33,448 | ₩33,247 | ₩33,349 | +0.31% | 6.3천 |
|---|
| 2026.09.04 | ₩33,421 | ₩33,448 | ₩33,207 | ₩33,261 | -0.48% | 8.5천 |
|---|
| 2026.09.03 | ₩33,435 | ₩33,448 | ₩33,328 | ₩33,394 | -0.12% | 9.8천 |
|---|
| 2026.09.02 | ₩33,448 | ₩33,528 | ₩33,287 | ₩33,408 | -0.12% | 1만 |
|---|
| 2026.09.01 | ₩33,488 | ₩33,488 | ₩33,281 | ₩33,342 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩33,502 | ₩33,502 | ₩33,381 | ₩33,421 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩34,304 | ₩34,319 | ₩34,184 | ₩34,210 | -0.28% | 9.6천 |
|---|
| 2026.08.27 | ₩34,251 | ₩34,297 | ₩34,237 | ₩34,237 | -0.04% | 9.9천 |
|---|
| 2026.08.26 | ₩34,237 | ₩34,264 | ₩34,224 | ₩34,228 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩33,983 | ₩34,278 | ₩33,983 | ₩34,224 | +0.71% | 6.6천 |
|---|
| 2026.08.24 | ₩34,144 | ₩34,301 | ₩34,144 | ₩34,231 | +0.25% | 9.6천 |
|---|
| 2026.08.21 | ₩34,224 | ₩34,264 | ₩34,224 | ₩34,238 | +0.04% | 5.4천 |
|---|
| 2026.08.20 | ₩34,211 | ₩34,284 | ₩34,124 | ₩34,184 | -0.08% | 1만 |
|---|
| 2026.08.19 | ₩34,251 | ₩34,251 | ₩34,211 | ₩34,224 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩34,130 | ₩34,237 | ₩34,130 | ₩34,237 | +0.31% | 1만 |
|---|
| 2026.08.17 | ₩34,184 | ₩34,184 | ₩34,017 | ₩34,017 | -0.49% | 7.7천 |
|---|
| 2026.08.14 | ₩34,023 | ₩34,257 | ₩34,010 | ₩34,057 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩33,943 | ₩34,037 | ₩33,913 | ₩33,913 | -0.09% | 6.4천 |
|---|
| 2026.08.12 | ₩33,916 | ₩34,003 | ₩33,863 | ₩33,943 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩33,903 | ₩33,916 | ₩33,782 | ₩33,849 | -0.16% | 8.9천 |
|---|
| 2026.08.10 | ₩33,849 | ₩33,890 | ₩33,635 | ₩33,756 | -0.28% | 1.3만 |
|---|
| 2026.08.07 | ₩33,716 | ₩33,863 | ₩33,716 | ₩33,849 | +0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩33,662 | ₩33,702 | ₩33,542 | ₩33,689 | +0.08% | 5천 |
|---|
| 2026.08.05 | ₩33,622 | ₩33,702 | ₩33,502 | ₩33,702 | +0.24% | 4천 |
|---|
| 2026.08.04 | ₩33,622 | ₩33,675 | ₩33,481 | ₩33,595 | -0.08% | 7.3천 |
|---|
| 2026.08.03 | ₩33,461 | ₩33,649 | ₩33,461 | ₩33,602 | +0.42% | 7.3천 |
|---|
| 2026.07.31 | ₩33,428 | ₩33,622 | ₩33,361 | ₩33,582 | +0.46% | 7.2천 |
|---|
| 2026.07.30 | ₩33,410 | ₩33,481 | ₩32,994 | ₩33,361 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩33,662 | ₩33,662 | ₩33,381 | ₩33,381 | -0.83% | 1.6만 |
|---|
| 2026.07.28 | ₩33,595 | ₩33,662 | ₩33,381 | ₩33,522 | -0.22% | 2.1만 |
|---|
| 2026.07.27 | ₩33,639 | ₩33,639 | ₩33,421 | ₩33,461 | -0.53% | 7.9천 |
|---|
| 2026.07.24 | ₩33,542 | ₩33,622 | ₩33,408 | ₩33,421 | -0.36% | 5.6천 |
|---|
| 2026.07.23 | ₩33,381 | ₩33,454 | ₩33,334 | ₩33,408 | +0.08% | 6.4천 |
|---|
| 2026.07.22 | ₩33,549 | ₩33,549 | ₩33,314 | ₩33,354 | -0.58% | 1.5만 |
|---|
| 2026.07.21 | ₩33,609 | ₩33,622 | ₩33,475 | ₩33,475 | -0.40% | 1.3만 |
|---|
| 2026.07.20 | ₩33,582 | ₩33,602 | ₩33,508 | ₩33,528 | -0.16% | 8.2천 |
|---|
| 2026.07.17 | ₩33,502 | ₩33,676 | ₩33,502 | ₩33,609 | +0.32% | 4.8천 |
|---|
| 2026.07.16 | ₩33,769 | ₩33,769 | ₩33,675 | ₩33,675 | -0.28% | 1.4천 |
|---|
| 2026.07.15 | ₩33,756 | ₩33,769 | ₩33,528 | ₩33,609 | -0.44% | 1.5만 |
|---|
| 2026.07.14 | ₩33,702 | ₩33,702 | ₩33,629 | ₩33,629 | -0.22% | 1.7천 |
|---|
| 2026.07.13 | ₩33,716 | ₩33,716 | ₩33,461 | ₩33,592 | -0.37% | 1.3만 |
|---|
| 2026.07.10 | ₩33,595 | ₩33,711 | ₩33,595 | ₩33,696 | +0.30% | 5.4천 |
|---|
| 2026.07.09 | ₩33,682 | ₩33,702 | ₩33,595 | ₩33,629 | -0.16% | 5천 |
|---|
| 2026.07.08 | ₩33,622 | ₩33,622 | ₩33,328 | ₩33,542 | -0.24% | 6.1천 |
|---|
| 2026.07.07 | ₩33,582 | ₩33,682 | ₩33,502 | ₩33,568 | -0.04% | 1만 |
|---|
| 2026.07.06 | ₩33,451 | ₩33,930 | ₩33,451 | ₩33,756 | +0.91% | 1.4만 |
|---|
| 2026.07.02 | ₩33,428 | ₩33,461 | ₩33,394 | ₩33,460 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩33,448 | ₩33,448 | ₩33,381 | ₩33,435 | -0.04% | 6.3천 |
|---|
| 2026.06.30 | ₩33,515 | ₩33,528 | ₩33,341 | ₩33,461 | -0.16% | 9.2천 |
|---|
| 2026.06.29 | ₩33,381 | ₩33,515 | ₩33,381 | ₩33,502 | +0.36% | 1.1만 |
|---|
| 2026.06.26 | ₩33,408 | ₩33,502 | ₩33,404 | ₩33,461 | +0.16% | 4.4천 |
|---|
| 2026.06.25 | ₩33,287 | ₩33,421 | ₩33,287 | ₩33,421 | +0.40% | 3.8천 |
|---|
| 2026.06.24 | ₩33,314 | ₩33,381 | ₩33,314 | ₩33,381 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩33,368 | ₩33,368 | ₩33,287 | ₩33,287 | -0.24% | 947 |
|---|
| 2026.06.22 | ₩33,435 | ₩33,448 | ₩33,201 | ₩33,368 | -0.20% | 7천 |
|---|
| 2026.06.18 | ₩33,381 | ₩33,448 | ₩33,368 | ₩33,435 | +0.16% | 6.4천 |
|---|
| 2026.06.17 | ₩33,502 | ₩33,502 | ₩33,381 | ₩33,381 | -0.36% | 1.3만 |
|---|
| 2026.06.16 | ₩33,287 | ₩33,568 | ₩33,287 | ₩33,502 | +0.64% | 4.4천 |
|---|
| 2026.06.15 | ₩33,194 | ₩33,408 | ₩33,087 | ₩33,354 | +0.48% | 7.6천 |
|---|
| 2026.06.12 | ₩33,060 | ₩33,421 | ₩33,047 | ₩33,301 | +0.73% | 4천 |
|---|
| 2026.06.11 | ₩33,006 | ₩33,247 | ₩32,846 | ₩33,073 | +0.20% | 1.2만 |
|---|
| 2026.06.10 | ₩33,214 | ₩33,301 | ₩32,993 | ₩33,040 | -0.52% | 1.2만 |
|---|
| 2026.06.09 | ₩33,221 | ₩33,247 | ₩33,047 | ₩33,247 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩33,301 | ₩33,328 | ₩33,247 | ₩33,247 | -0.16% | 9천 |
|---|
| 2026.06.05 | ₩33,287 | ₩33,348 | ₩33,194 | ₩33,287 | -0.00% | 4.6천 |
|---|
| 2026.06.04 | ₩33,180 | ₩33,408 | ₩33,180 | ₩33,394 | +0.65% | 9.3천 |
|---|
| 2026.06.03 | ₩33,403 | ₩33,421 | ₩33,114 | ₩33,114 | -0.87% | 7.4천 |
|---|
| 2026.06.02 | ₩33,314 | ₩33,435 | ₩33,261 | ₩33,314 | 0.00% | 6.8천 |
|---|
| 2026.06.01 | ₩33,314 | ₩33,381 | ₩33,227 | ₩33,381 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,354 | ₩33,408 | ₩33,180 | ₩33,180 | -0.52% | 2만 |
|---|
| 2026.05.28 | ₩34,037 | ₩34,090 | ₩33,994 | ₩34,090 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩34,023 | ₩34,103 | ₩34,010 | ₩34,023 | 0.00% | 3.1천 |
|---|
| 2026.05.26 | ₩33,983 | ₩34,117 | ₩33,916 | ₩34,104 | +0.35% | 1.2만 |
|---|
| 2026.05.22 | ₩34,081 | ₩34,081 | ₩33,903 | ₩33,923 | -0.46% | 6.2천 |
|---|
| 2026.05.21 | ₩33,970 | ₩33,970 | ₩33,876 | ₩33,965 | -0.01% | 9.6천 |
|---|
| 2026.05.20 | ₩33,956 | ₩34,023 | ₩33,956 | ₩33,970 | +0.04% | 6.7천 |
|---|
| 2026.05.19 | ₩33,983 | ₩33,983 | ₩33,930 | ₩33,966 | -0.05% | 6.1천 |
|---|
| 2026.05.18 | ₩33,916 | ₩34,104 | ₩33,762 | ₩33,930 | +0.04% | 7.1천 |
|---|
| 2026.05.15 | ₩33,983 | ₩34,090 | ₩33,916 | ₩33,916 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩33,916 | ₩33,983 | ₩33,916 | ₩33,983 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩33,916 | ₩33,983 | ₩33,816 | ₩33,916 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩33,849 | ₩33,956 | ₩33,761 | ₩33,876 | +0.08% | 6.1천 |
|---|
| 2026.05.11 | ₩33,943 | ₩33,983 | ₩33,448 | ₩33,850 | -0.28% | 6.4천 |
|---|
| 2026.05.08 | ₩34,017 | ₩34,017 | ₩33,916 | ₩33,950 | -0.20% | 2.4만 |
|---|
| 2026.05.07 | ₩33,943 | ₩33,983 | ₩33,849 | ₩33,943 | 0.00% | 5.1천 |
|---|
| 2026.05.06 | ₩34,037 | ₩34,050 | ₩33,876 | ₩33,936 | -0.29% | 8.2천 |
|---|
| 2026.05.05 | ₩33,849 | ₩33,983 | ₩33,809 | ₩33,930 | +0.24% | 1.3만 |
|---|
| 2026.05.04 | ₩33,983 | ₩33,983 | ₩33,742 | ₩33,890 | -0.28% | 3.4천 |
|---|
| 2026.05.01 | ₩33,702 | ₩33,916 | ₩33,702 | ₩33,916 | +0.64% | 7.9천 |
|---|
| 2026.04.30 | ₩33,702 | ₩33,903 | ₩33,675 | ₩33,702 | 0.00% | 6.8천 |
|---|
| 2026.04.29 | ₩33,890 | ₩33,890 | ₩33,488 | ₩33,622 | -0.79% | 6.1천 |
|---|
| 2026.04.28 | ₩33,836 | ₩33,836 | ₩33,629 | ₩33,629 | -0.61% | 5.1천 |
|---|
| 2026.04.27 | ₩33,890 | ₩33,983 | ₩33,756 | ₩33,782 | -0.32% | 6.2천 |
|---|
| 2026.04.24 | ₩33,749 | ₩33,836 | ₩33,749 | ₩33,769 | +0.06% | 5.3천 |
|---|
| 2026.04.23 | ₩33,876 | ₩33,876 | ₩33,762 | ₩33,809 | -0.20% | 2.9천 |
|---|
| 2026.04.22 | ₩33,809 | ₩33,809 | ₩33,729 | ₩33,796 | -0.04% | 6.3천 |
|---|
| 2026.04.21 | ₩33,809 | ₩33,809 | ₩33,662 | ₩33,809 | 0.00% | 7.9천 |
|---|
| 2026.04.20 | ₩33,716 | ₩33,809 | ₩33,716 | ₩33,809 | +0.28% | 6.1천 |
|---|
| 2026.04.17 | ₩33,635 | ₩33,769 | ₩33,635 | ₩33,769 | +0.40% | 3.5천 |
|---|
| 2026.04.16 | ₩33,716 | ₩33,890 | ₩33,601 | ₩33,689 | -0.08% | 4.9천 |
|---|
| 2026.04.15 | ₩33,421 | ₩33,635 | ₩33,381 | ₩33,635 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩33,328 | ₩33,461 | ₩33,314 | ₩33,381 | +0.16% | 7.2천 |
|---|
| 2026.04.13 | ₩33,196 | ₩33,354 | ₩33,140 | ₩33,154 | -0.13% | 1.1만 |
|---|
| 2026.04.10 | ₩33,073 | ₩33,421 | ₩33,047 | ₩33,247 | +0.53% | 5.6천 |
|---|
| 2026.04.09 | ₩33,047 | ₩33,381 | ₩33,047 | ₩33,329 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩32,980 | ₩33,180 | ₩32,913 | ₩33,047 | +0.20% | 0 |
|---|
| 2026.04.07 | ₩32,779 | ₩32,787 | ₩32,779 | ₩32,787 | +0.03% | 974 |
|---|
| 2026.04.06 | ₩32,578 | ₩33,100 | ₩32,578 | ₩32,779 | +0.62% | 5.3천 |
|---|
| 2026.04.02 | ₩32,672 | ₩32,752 | ₩32,311 | ₩32,578 | -0.29% | 2.9천 |
|---|
| 2026.04.01 | ₩32,404 | ₩32,913 | ₩32,404 | ₩32,859 | +1.40% | 7.6천 |
|---|
| 2026.03.31 | ₩32,445 | ₩32,699 | ₩32,206 | ₩32,311 | -0.41% | 4.5천 |
|---|
| 2026.03.30 | ₩32,271 | ₩32,471 | ₩31,962 | ₩32,324 | +0.17% | 5.9천 |
|---|
| 2026.03.27 | ₩31,909 | ₩31,936 | ₩31,682 | ₩31,936 | +0.08% | 1.2만 |
|---|
| 2026.03.26 | ₩32,311 | ₩32,311 | ₩31,856 | ₩31,909 | -1.24% | 2.2만 |
|---|
| 2026.03.25 | ₩31,923 | ₩32,511 | ₩31,923 | ₩32,445 | +1.63% | 1.4만 |
|---|
| 2026.03.24 | ₩32,110 | ₩32,445 | ₩31,909 | ₩31,923 | -0.58% | 2.5만 |
|---|
| 2026.03.23 | ₩32,123 | ₩32,378 | ₩31,588 | ₩32,110 | -0.04% | 3.8만 |
|---|
| 2026.03.20 | ₩32,993 | ₩32,993 | ₩31,829 | ₩32,244 | -2.27% | 3.6만 |
|---|
| 2026.03.19 | ₩33,180 | ₩33,515 | ₩32,926 | ₩33,047 | -0.40% | 2.4만 |
|---|
| 2026.03.18 | ₩33,368 | ₩33,368 | ₩33,207 | ₩33,247 | -0.36% | 1.4만 |
|---|
| 2026.03.17 | ₩33,448 | ₩33,515 | ₩33,361 | ₩33,368 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩33,448 | ₩33,448 | ₩33,381 | ₩33,435 | -0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩33,475 | ₩33,515 | ₩33,381 | ₩33,381 | -0.28% | 2.5천 |
|---|
| 2026.03.12 | ₩33,474 | ₩33,515 | ₩33,455 | ₩33,461 | -0.04% | 2.5천 |
|---|
| 2026.03.11 | ₩33,515 | ₩33,515 | ₩33,421 | ₩33,515 | 0.00% | 3.6천 |
|---|
| 2026.03.10 | ₩33,435 | ₩33,515 | ₩33,341 | ₩33,341 | -0.28% | 73 |
|---|
| 2026.03.09 | ₩33,515 | ₩33,602 | ₩33,328 | ₩33,336 | -0.53% | 73 |
|---|
| 2026.03.06 | ₩33,556 | ₩33,649 | ₩33,448 | ₩33,582 | +0.08% | 73 |
|---|
| 2026.03.05 | ₩33,582 | ₩33,582 | ₩33,401 | ₩33,448 | -0.40% | 73 |
|---|
| 2026.03.04 | ₩33,447 | ₩33,555 | ₩33,447 | ₩33,502 | +0.16% | 73 |
|---|
| 2026.03.03 | ₩33,354 | ₩33,716 | ₩33,354 | ₩33,582 | +0.68% | 73 |
|---|
| 2026.03.02 | ₩33,381 | ₩33,615 | ₩33,341 | ₩33,421 | +0.12% | 73 |
|---|
| 2026.02.27 | ₩33,609 | ₩33,809 | ₩33,475 | ₩33,555 | -0.16% | 73 |
|---|
| 2026.02.26 | ₩34,358 | ₩34,385 | ₩34,314 | ₩34,318 | -0.12% | 8.7천 |
|---|
| 2026.02.25 | ₩34,275 | ₩34,358 | ₩34,275 | ₩34,358 | +0.24% | 73 |
|---|
| 2026.02.24 | ₩34,278 | ₩34,304 | ₩34,251 | ₩34,304 | +0.08% | 73 |
|---|
| 2026.02.23 | ₩34,278 | ₩34,291 | ₩34,251 | ₩34,278 | 0.00% | 73 |
|---|
| 2026.02.20 | ₩34,251 | ₩34,304 | ₩34,197 | ₩34,278 | +0.08% | 7.6천 |
|---|
| 2026.02.19 | ₩34,237 | ₩34,264 | ₩34,211 | ₩34,251 | +0.04% | 4.6천 |
|---|
| 2026.02.18 | ₩34,184 | ₩34,237 | ₩34,184 | ₩34,211 | +0.08% | 7.5천 |
|---|
| 2026.02.17 | ₩34,064 | ₩34,237 | ₩34,064 | ₩34,184 | +0.35% | 1.1만 |
|---|
| 2026.02.13 | ₩34,043 | ₩34,151 | ₩34,010 | ₩34,143 | +0.29% | 4.2천 |
|---|
| 2026.02.12 | ₩34,117 | ₩34,117 | ₩34,010 | ₩34,010 | -0.31% | 1.1만 |
|---|
| 2026.02.11 | ₩34,077 | ₩34,117 | ₩34,077 | ₩34,117 | +0.12% | 5.1천 |
|---|
| 2026.02.10 | ₩34,117 | ₩34,117 | ₩34,064 | ₩34,104 | -0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩34,117 | ₩34,117 | ₩33,997 | ₩34,050 | -0.20% | 4.8천 |
|---|
| 2026.02.06 | ₩34,095 | ₩34,104 | ₩34,090 | ₩34,104 | +0.03% | 2.5천 |
|---|
| 2026.02.05 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 551 |
|---|
| 2026.02.04 | ₩34,077 | ₩34,117 | ₩34,077 | ₩34,117 | +0.12% | 5.8천 |
|---|
| 2026.02.03 | ₩34,117 | ₩34,117 | ₩33,997 | ₩34,050 | -0.20% | 4.8천 |
|---|
| 2026.02.02 | ₩34,117 | ₩34,117 | ₩34,050 | ₩34,090 | -0.08% | 2.3천 |
|---|
| 2026.01.30 | ₩34,117 | ₩34,130 | ₩33,997 | ₩33,997 | -0.35% | 1.3만 |
|---|
| 2026.01.29 | ₩34,117 | ₩34,137 | ₩34,117 | ₩34,117 | 0.00% | 3.5천 |
|---|
| 2026.01.28 | ₩34,050 | ₩34,130 | ₩34,050 | ₩34,117 | +0.20% | 4.3천 |
|---|
| 2026.01.27 | ₩34,090 | ₩34,090 | ₩33,997 | ₩34,037 | -0.16% | 5.3천 |
|---|
| 2026.01.26 | ₩34,063 | ₩34,124 | ₩33,916 | ₩33,983 | -0.24% | 8.1천 |
|---|
| 2026.01.23 | ₩34,117 | ₩34,218 | ₩34,117 | ₩34,117 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩33,916 | ₩34,117 | ₩33,916 | ₩34,117 | +0.59% | 5.8천 |
|---|
| 2026.01.21 | ₩34,023 | ₩34,050 | ₩33,903 | ₩33,956 | -0.20% | 4천 |
|---|
| 2026.01.20 | ₩34,037 | ₩34,037 | ₩33,903 | ₩33,903 | -0.39% | 893 |
|---|
| 2026.01.16 | ₩33,863 | ₩34,037 | ₩33,863 | ₩33,983 | +0.36% | 1.2천 |
|---|
| 2026.01.15 | ₩33,796 | ₩33,943 | ₩33,796 | ₩33,943 | +0.44% | 1.4천 |
|---|
| 2026.01.14 | ₩33,916 | ₩33,916 | ₩33,809 | ₩33,809 | -0.32% | 3.3천 |
|---|
| 2026.01.13 | ₩34,023 | ₩34,023 | ₩33,809 | ₩33,943 | -0.24% | 3.9천 |
|---|
| 2026.01.12 | ₩33,782 | ₩33,930 | ₩33,745 | ₩33,930 | +0.44% | 2.9천 |
|---|
| 2026.01.09 | ₩33,916 | ₩33,970 | ₩33,782 | ₩33,782 | -0.39% | 1만 |
|---|
| 2026.01.08 | ₩33,903 | ₩33,956 | ₩33,849 | ₩33,903 | 0.00% | 9.5천 |
|---|
| 2026.01.07 | ₩33,789 | ₩33,956 | ₩33,789 | ₩33,901 | +0.33% | 5.6천 |
|---|
| 2026.01.06 | ₩33,689 | ₩33,970 | ₩33,689 | ₩33,863 | +0.52% | 9.9천 |
|---|
| 2026.01.05 | ₩33,689 | ₩33,823 | ₩33,649 | ₩33,795 | +0.31% | 1.8천 |
|---|
| 2026.01.02 | ₩33,778 | ₩33,809 | ₩33,621 | ₩33,809 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩33,702 | ₩33,742 | ₩33,595 | ₩33,742 | +0.12% | 5.4천 |
|---|
| 2025.12.30 | ₩33,759 | ₩33,759 | ₩33,542 | ₩33,702 | -0.17% | 1천 |
|---|
| 2025.12.29 | ₩33,488 | ₩33,717 | ₩33,488 | ₩33,609 | +0.36% | 2.8천 |
|---|
| 2025.12.26 | ₩33,649 | ₩33,721 | ₩33,609 | ₩33,609 | -0.12% | 9.2천 |
|---|
| 2025.12.24 | ₩33,729 | ₩33,729 | ₩33,662 | ₩33,702 | -0.08% | 3.1천 |
|---|
| 2025.12.23 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,716 | -0.16% | 2천 |
|---|
| 2025.12.22 | ₩33,769 | ₩33,769 | ₩33,649 | ₩33,702 | -0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩33,736 | ₩33,736 | ₩33,694 | ₩33,702 | -0.10% | 3.6천 |
|---|
| 2025.12.18 | ₩33,622 | ₩33,803 | ₩33,622 | ₩33,702 | +0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩33,448 | ₩33,702 | ₩33,448 | ₩33,563 | +0.34% | 6.4천 |
|---|
| 2025.12.16 | ₩33,359 | ₩33,435 | ₩33,354 | ₩33,421 | +0.19% | 6.9천 |
|---|
| 2025.12.15 | ₩33,408 | ₩33,408 | ₩33,341 | ₩33,381 | -0.08% | 7.8천 |
|---|
| 2025.12.12 | ₩33,448 | ₩33,448 | ₩33,341 | ₩33,448 | 0.00% | 1.5천 |
|---|
| 2025.12.11 | ₩33,461 | ₩33,595 | ₩33,328 | ₩33,461 | 0.00% | 8천 |
|---|
| 2025.12.10 | ₩33,381 | ₩33,389 | ₩33,341 | ₩33,341 | -0.12% | 2.4천 |
|---|
| 2025.12.09 | ₩33,488 | ₩33,568 | ₩33,381 | ₩33,401 | -0.26% | 5.9천 |
|---|
| 2025.12.08 | ₩33,448 | ₩33,546 | ₩33,448 | ₩33,448 | 0.00% | 5.7천 |
|---|
| 2025.12.05 | ₩33,568 | ₩33,568 | ₩33,408 | ₩33,448 | -0.36% | 5.4천 |
|---|
| 2025.12.04 | ₩33,435 | ₩33,448 | ₩33,314 | ₩33,381 | -0.16% | 8.8천 |
|---|
| 2025.12.03 | ₩33,515 | ₩33,568 | ₩33,368 | ₩33,368 | -0.44% | 1.8만 |
|---|
| 2025.12.02 | ₩33,608 | ₩33,716 | ₩33,409 | ₩33,515 | -0.28% | 6.1천 |
|---|
| 2025.12.01 | ₩33,483 | ₩33,531 | ₩33,408 | ₩33,502 | +0.05% | 4.1천 |
|---|
| 2025.11.28 | ₩33,381 | ₩33,448 | ₩33,314 | ₩33,381 | -0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩34,117 | ₩34,130 | ₩34,089 | ₩34,117 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩34,117 | ₩34,144 | ₩34,037 | ₩34,090 | -0.08% | 1.1만 |
|---|
| 2025.11.24 | ₩34,023 | ₩34,130 | ₩33,983 | ₩34,117 | +0.28% | 1만 |
|---|
| 2025.11.21 | ₩33,903 | ₩34,117 | ₩33,903 | ₩33,983 | +0.24% | 5천 |
|---|
| 2025.11.20 | ₩33,980 | ₩33,997 | ₩33,890 | ₩33,890 | -0.27% | 7.1천 |
|---|
| 2025.11.19 | ₩34,003 | ₩34,090 | ₩34,003 | ₩34,054 | +0.15% | 3.8천 |
|---|
| 2025.11.18 | ₩34,090 | ₩34,090 | ₩33,970 | ₩34,090 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩33,809 | ₩34,104 | ₩33,809 | ₩34,090 | +0.83% | 2.3천 |
|---|
| 2025.11.14 | ₩34,117 | ₩34,117 | ₩33,809 | ₩33,823 | -0.86% | 3.1천 |
|---|
| 2025.11.13 | ₩34,104 | ₩34,117 | ₩34,057 | ₩34,057 | -0.14% | 1.2천 |
|---|
| 2025.11.12 | ₩34,104 | ₩34,117 | ₩34,104 | ₩34,117 | +0.04% | 2.6천 |
|---|
| 2025.11.11 | ₩34,117 | ₩34,197 | ₩34,063 | ₩34,077 | -0.12% | 6.6천 |
|---|
| 2025.11.10 | ₩33,961 | ₩34,104 | ₩33,961 | ₩34,023 | +0.18% | 5.8천 |
|---|
| 2025.11.07 | ₩33,970 | ₩34,117 | ₩33,930 | ₩34,117 | +0.43% | 4.5천 |
|---|
| 2025.11.06 | ₩33,916 | ₩33,983 | ₩33,916 | ₩33,956 | +0.12% | 6.4천 |
|---|
| 2025.11.05 | ₩33,916 | ₩33,970 | ₩33,876 | ₩33,950 | +0.10% | 1.1만 |
|---|
| 2025.11.04 | ₩33,823 | ₩33,916 | ₩33,823 | ₩33,863 | +0.12% | 4천 |
|---|
| 2025.11.03 | ₩33,797 | ₩33,911 | ₩33,782 | ₩33,809 | +0.04% | 9.8천 |
|---|
| 2025.10.31 | ₩33,709 | ₩33,769 | ₩33,709 | ₩33,755 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩33,662 | ₩33,669 | ₩33,582 | ₩33,649 | -0.04% | 6.9천 |
|---|
| 2025.10.27 | ₩33,674 | ₩33,756 | ₩33,664 | ₩33,742 | +0.20% | 2.6천 |
|---|
| 2025.10.24 | ₩33,675 | ₩33,702 | ₩33,649 | ₩33,649 | -0.08% | 2.2천 |
|---|
| 2025.10.23 | ₩33,655 | ₩33,702 | ₩33,595 | ₩33,662 | +0.02% | 6.7천 |
|---|
| 2025.10.22 | ₩33,682 | ₩33,682 | ₩33,662 | ₩33,675 | -0.02% | 821 |
|---|
| 2025.10.21 | ₩33,635 | ₩33,649 | ₩33,542 | ₩33,632 | -0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩33,635 | ₩33,689 | ₩33,635 | ₩33,682 | +0.14% | 3.3천 |
|---|
| 2025.10.17 | ₩33,649 | ₩33,729 | ₩33,649 | ₩33,662 | +0.04% | 3.6천 |
|---|
| 2025.10.16 | ₩33,791 | ₩33,791 | ₩33,689 | ₩33,762 | -0.08% | 2천 |
|---|
| 2025.10.15 | ₩33,716 | ₩33,970 | ₩33,716 | ₩33,967 | +0.75% | 6.2천 |
|---|
| 2025.10.14 | ₩33,702 | ₩33,716 | ₩33,702 | ₩33,716 | +0.04% | 1.1천 |
|---|
| 2025.10.13 | ₩33,595 | ₩33,722 | ₩33,595 | ₩33,635 | +0.12% | 1.1만 |
|---|
| 2025.10.10 | ₩33,622 | ₩33,648 | ₩33,595 | ₩33,595 | -0.08% | 1.5천 |
|---|
