시장 데이터를 불러오는 중
PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest · PMT-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,908 | ₩27,908 | ₩27,537 | ₩27,537 | -1.33% | 1.1만 |
| 2026.10.08 | ₩27,828 | ₩27,828 | ₩27,519 | ₩27,761 | -0.24% | 1.5만 |
| 2026.10.07 | ₩28,016 | ₩28,183 | ₩27,721 | ₩27,828 | -0.67% | 1.7만 |
| 2026.10.06 | ₩28,316 | ₩28,316 | ₩28,056 | ₩28,167 | -0.52% | 4.5천 |
| 2026.10.05 | ₩28,391 | ₩28,445 | ₩28,029 | ₩28,150 | -0.85% | 1.8만 |
| 2026.10.02 | ₩29,008 | ₩29,115 | ₩28,458 | ₩28,458 | -1.90% | 8.6천 |
| 2026.10.01 | ₩29,021 | ₩29,021 | ₩28,485 | ₩28,498 | -1.80% | 1.4만 |
| 2026.09.30 | ₩28,619 | ₩29,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,619 |
| ₩29,129 |
| +1.78% |
| 1.3만 |
| 2026.09.29 | ₩28,901 | ₩29,142 | ₩28,606 | ₩28,679 | -0.77% | 6.5천 |
|---|
| 2026.09.28 | ₩29,142 | ₩29,142 | ₩28,726 | ₩28,847 | -1.01% | 8.6천 |
|---|
| 2026.09.25 | ₩29,451 | ₩29,451 | ₩28,914 | ₩29,142 | -1.05% | 1.3만 |
|---|
| 2026.09.24 | ₩29,169 | ₩29,437 | ₩29,129 | ₩29,417 | +0.85% | 6.1천 |
|---|
| 2026.09.23 | ₩29,263 | ₩29,446 | ₩29,236 | ₩29,236 | -0.09% | 7.6천 |
|---|
| 2026.09.22 | ₩29,303 | ₩29,437 | ₩29,121 | ₩29,410 | +0.37% | 4.2천 |
|---|
| 2026.09.21 | ₩29,357 | ₩29,533 | ₩29,316 | ₩29,424 | +0.23% | 5천 |
|---|
| 2026.09.18 | ₩29,343 | ₩29,491 | ₩29,290 | ₩29,377 | +0.11% | 1.9천 |
|---|
| 2026.09.17 | ₩29,504 | ₩29,836 | ₩29,276 | ₩29,343 | -0.55% | 9.7천 |
|---|
| 2026.09.16 | ₩29,826 | ₩29,907 | ₩29,504 | ₩29,598 | -0.76% | 9천 |
|---|
| 2026.09.15 | ₩29,880 | ₩29,907 | ₩29,625 | ₩29,625 | -0.85% | 5.8천 |
|---|
| 2026.09.14 | ₩29,813 | ₩29,813 | ₩29,813 | ₩29,813 | 0.00% | 899 |
|---|
| 2026.09.11 | ₩29,558 | ₩29,853 | ₩29,558 | ₩29,690 | +0.45% | 2.5천 |
|---|
| 2026.09.10 | ₩29,518 | ₩29,856 | ₩29,518 | ₩29,571 | +0.18% | 1.9천 |
|---|
| 2026.09.09 | ₩29,719 | ₩29,839 | ₩29,652 | ₩29,705 | -0.05% | 8.8천 |
|---|
| 2026.09.08 | ₩30,121 | ₩30,145 | ₩29,839 | ₩29,860 | -0.87% | 7천 |
|---|
| 2026.09.04 | ₩30,188 | ₩30,188 | ₩30,041 | ₩30,114 | -0.24% | 1.9천 |
|---|
| 2026.09.03 | ₩30,041 | ₩30,148 | ₩30,041 | ₩30,067 | +0.09% | 8.1천 |
|---|
| 2026.09.02 | ₩30,389 | ₩30,389 | ₩30,108 | ₩30,108 | -0.93% | 1.4만 |
|---|
| 2026.09.01 | ₩30,564 | ₩30,564 | ₩30,349 | ₩30,389 | -0.57% | 6.7천 |
|---|
| 2026.08.31 | ₩31,301 | ₩31,301 | ₩30,993 | ₩31,046 | -0.81% | 3.6천 |
|---|
| 2026.08.28 | ₩31,207 | ₩31,288 | ₩31,207 | ₩31,274 | +0.21% | 5.8천 |
|---|
| 2026.08.27 | ₩31,248 | ₩31,516 | ₩31,181 | ₩31,368 | +0.39% | 1.4만 |
|---|
| 2026.08.26 | ₩31,181 | ₩31,181 | ₩31,161 | ₩31,161 | -0.06% | 3.8천 |
|---|
| 2026.08.25 | ₩31,046 | ₩31,167 | ₩30,979 | ₩31,167 | +0.39% | 4천 |
|---|
| 2026.08.24 | ₩30,778 | ₩30,912 | ₩30,684 | ₩30,886 | +0.35% | 8천 |
|---|
| 2026.08.21 | ₩30,711 | ₩30,845 | ₩30,604 | ₩30,778 | +0.22% | 1.2만 |
|---|
| 2026.08.20 | ₩30,443 | ₩30,845 | ₩30,379 | ₩30,711 | +0.88% | 3만 |
|---|
| 2026.08.19 | ₩30,738 | ₩30,845 | ₩30,738 | ₩30,745 | +0.02% | 8.4천 |
|---|
| 2026.08.18 | ₩30,658 | ₩30,751 | ₩30,657 | ₩30,738 | +0.26% | 1.8천 |
|---|
| 2026.08.17 | ₩30,792 | ₩30,805 | ₩30,678 | ₩30,711 | -0.26% | 3.7천 |
|---|
| 2026.08.14 | ₩30,483 | ₩30,751 | ₩30,483 | ₩30,751 | +0.88% | 2.3천 |
|---|
| 2026.08.13 | ₩30,537 | ₩30,596 | ₩30,456 | ₩30,537 | 0.00% | 3.4천 |
|---|
| 2026.08.12 | ₩30,470 | ₩30,631 | ₩30,470 | ₩30,510 | +0.13% | 1.5만 |
|---|
| 2026.08.11 | ₩30,524 | ₩30,609 | ₩30,524 | ₩30,544 | +0.06% | 2.1천 |
|---|
| 2026.08.10 | ₩30,456 | ₩30,617 | ₩30,419 | ₩30,617 | +0.53% | 6.2천 |
|---|
| 2026.08.07 | ₩30,148 | ₩30,416 | ₩30,148 | ₩30,364 | +0.72% | 1.6만 |
|---|
| 2026.08.06 | ₩30,242 | ₩30,282 | ₩30,242 | ₩30,242 | 0.00% | 2.3천 |
|---|
| 2026.08.05 | ₩30,255 | ₩30,349 | ₩30,188 | ₩30,262 | +0.02% | 1만 |
|---|
| 2026.08.04 | ₩30,067 | ₩30,469 | ₩30,041 | ₩30,336 | +0.89% | 1.7만 |
|---|
| 2026.08.03 | ₩29,880 | ₩30,134 | ₩29,880 | ₩30,108 | +0.76% | 9.6천 |
|---|
| 2026.07.31 | ₩29,826 | ₩30,009 | ₩29,826 | ₩29,826 | 0.00% | 5.8천 |
|---|
| 2026.07.30 | ₩29,853 | ₩29,920 | ₩29,705 | ₩29,920 | +0.22% | 8.8천 |
|---|
| 2026.07.29 | ₩30,108 | ₩30,108 | ₩29,839 | ₩29,907 | -0.67% | 5.3천 |
|---|
| 2026.07.28 | ₩29,705 | ₩30,108 | ₩29,705 | ₩29,987 | +0.95% | 1.9만 |
|---|
| 2026.07.27 | ₩29,907 | ₩29,960 | ₩29,652 | ₩29,665 | -0.81% | 8.6천 |
|---|
| 2026.07.24 | ₩29,960 | ₩30,041 | ₩29,866 | ₩29,947 | -0.04% | 6.9천 |
|---|
| 2026.07.23 | ₩30,081 | ₩30,121 | ₩30,054 | ₩30,121 | +0.13% | 4.5천 |
|---|
| 2026.07.22 | ₩30,202 | ₩30,202 | ₩30,148 | ₩30,188 | -0.04% | 4천 |
|---|
| 2026.07.21 | ₩29,987 | ₩30,282 | ₩29,871 | ₩30,242 | +0.85% | 5.4천 |
|---|
| 2026.07.20 | ₩30,282 | ₩30,282 | ₩29,967 | ₩30,175 | -0.35% | 9.8천 |
|---|
| 2026.07.17 | ₩30,175 | ₩30,302 | ₩30,175 | ₩30,302 | +0.42% | 2.9천 |
|---|
| 2026.07.16 | ₩30,282 | ₩30,389 | ₩30,235 | ₩30,235 | -0.16% | 2.8천 |
|---|
| 2026.07.15 | ₩30,202 | ₩30,443 | ₩30,202 | ₩30,443 | +0.80% | 8천 |
|---|
| 2026.07.14 | ₩30,309 | ₩30,383 | ₩30,188 | ₩30,309 | 0.00% | 4.4천 |
|---|
| 2026.07.13 | ₩30,309 | ₩30,309 | ₩30,154 | ₩30,295 | -0.04% | 2.9천 |
|---|
| 2026.07.10 | ₩30,135 | ₩30,322 | ₩30,135 | ₩30,322 | +0.62% | 2.1천 |
|---|
| 2026.07.09 | ₩30,125 | ₩30,148 | ₩30,125 | ₩30,135 | +0.03% | 1.5천 |
|---|
| 2026.07.08 | ₩29,875 | ₩30,161 | ₩29,875 | ₩30,121 | +0.82% | 1.6천 |
|---|
| 2026.07.07 | ₩29,786 | ₩30,228 | ₩29,786 | ₩30,108 | +1.08% | 8.5천 |
|---|
| 2026.07.06 | ₩29,799 | ₩30,094 | ₩29,799 | ₩29,907 | +0.36% | 6.1천 |
|---|
| 2026.07.02 | ₩29,947 | ₩29,947 | ₩29,611 | ₩29,907 | -0.13% | 4.7천 |
|---|
| 2026.07.01 | ₩29,886 | ₩30,059 | ₩29,611 | ₩30,054 | +0.56% | 4.6천 |
|---|
| 2026.06.30 | ₩29,974 | ₩30,000 | ₩29,169 | ₩29,518 | -1.52% | 3.5만 |
|---|
| 2026.06.29 | ₩30,116 | ₩30,116 | ₩29,773 | ₩29,773 | -1.14% | 1.4천 |
|---|
| 2026.06.26 | ₩30,027 | ₩30,188 | ₩29,668 | ₩29,813 | -0.71% | 8.9천 |
|---|
| 2026.06.25 | ₩30,202 | ₩30,470 | ₩30,041 | ₩30,128 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩30,376 | ₩30,376 | ₩30,202 | ₩30,202 | -0.57% | 874 |
|---|
| 2026.06.23 | ₩29,772 | ₩30,537 | ₩29,772 | ₩30,188 | +1.40% | 3.9천 |
|---|
| 2026.06.22 | ₩29,772 | ₩30,537 | ₩29,772 | ₩29,969 | +0.66% | 2.9천 |
|---|
| 2026.06.18 | ₩30,255 | ₩30,497 | ₩30,108 | ₩30,497 | +0.80% | 5.1천 |
|---|
| 2026.06.17 | ₩30,175 | ₩30,282 | ₩30,175 | ₩30,202 | +0.09% | 4천 |
|---|
| 2026.06.16 | ₩29,960 | ₩30,188 | ₩29,960 | ₩30,188 | +0.76% | 6.8천 |
|---|
| 2026.06.15 | ₩30,295 | ₩30,295 | ₩29,772 | ₩30,148 | -0.49% | 9.4천 |
|---|
| 2026.06.12 | ₩30,161 | ₩30,168 | ₩29,987 | ₩29,987 | -0.58% | 4천 |
|---|
| 2026.06.11 | ₩29,853 | ₩30,014 | ₩29,679 | ₩30,014 | +0.54% | 8.7천 |
|---|
| 2026.06.10 | ₩30,088 | ₩30,088 | ₩29,839 | ₩29,960 | -0.42% | 5.6천 |
|---|
| 2026.06.09 | ₩29,889 | ₩30,363 | ₩29,652 | ₩30,363 | +1.58% | 7.5천 |
|---|
| 2026.06.08 | ₩29,987 | ₩30,148 | ₩29,652 | ₩29,974 | -0.04% | 9.8천 |
|---|
| 2026.06.05 | ₩30,322 | ₩30,322 | ₩29,705 | ₩29,975 | -1.15% | 1.1만 |
|---|
| 2026.06.04 | ₩30,148 | ₩30,363 | ₩30,000 | ₩30,161 | +0.04% | 2.9천 |
|---|
| 2026.06.03 | ₩30,430 | ₩30,430 | ₩30,054 | ₩30,269 | -0.53% | 3.2천 |
|---|
| 2026.06.02 | ₩30,269 | ₩30,396 | ₩30,175 | ₩30,396 | +0.42% | 5.9천 |
|---|
| 2026.06.01 | ₩30,175 | ₩30,322 | ₩30,064 | ₩30,309 | +0.44% | 1.2만 |
|---|
| 2026.05.29 | ₩30,792 | ₩31,231 | ₩30,590 | ₩30,711 | -0.26% | 3.8만 |
|---|
| 2026.05.28 | ₩30,590 | ₩31,342 | ₩30,590 | ₩31,033 | +1.45% | 3.2천 |
|---|
| 2026.05.27 | ₩30,979 | ₩31,234 | ₩30,631 | ₩30,631 | -1.13% | 1만 |
|---|
| 2026.05.26 | ₩30,966 | ₩31,140 | ₩30,886 | ₩31,052 | +0.28% | 3.4천 |
|---|
| 2026.05.22 | ₩31,060 | ₩31,060 | ₩30,738 | ₩30,946 | -0.37% | 7.8천 |
|---|
| 2026.05.21 | ₩31,046 | ₩31,140 | ₩31,010 | ₩31,067 | +0.06% | 3.9천 |
|---|
| 2026.05.20 | ₩30,939 | ₩31,221 | ₩30,939 | ₩31,221 | +0.91% | 2.5천 |
|---|
| 2026.05.19 | ₩31,114 | ₩31,114 | ₩30,979 | ₩31,046 | -0.22% | 1.6천 |
|---|
| 2026.05.18 | ₩31,248 | ₩31,248 | ₩30,845 | ₩31,114 | -0.43% | 8.9천 |
|---|
| 2026.05.15 | ₩31,140 | ₩31,234 | ₩31,114 | ₩31,181 | +0.13% | 4.2천 |
|---|
| 2026.05.14 | ₩30,818 | ₩31,073 | ₩30,818 | ₩31,073 | +0.83% | 2.4천 |
|---|
| 2026.05.13 | ₩30,711 | ₩30,979 | ₩30,711 | ₩30,959 | +0.81% | 2.3천 |
|---|
| 2026.05.12 | ₩30,899 | ₩31,114 | ₩30,497 | ₩30,852 | -0.15% | 1.1만 |
|---|
| 2026.05.11 | ₩31,341 | ₩31,341 | ₩30,940 | ₩31,147 | -0.62% | 798 |
|---|
| 2026.05.08 | ₩31,006 | ₩31,154 | ₩30,826 | ₩31,154 | +0.48% | 3.9천 |
|---|
| 2026.05.07 | ₩30,778 | ₩31,301 | ₩30,778 | ₩31,301 | +1.70% | 7.8천 |
|---|
| 2026.05.06 | ₩30,778 | ₩30,891 | ₩30,416 | ₩30,778 | 0.00% | 1.2만 |
|---|
| 2026.05.05 | ₩31,824 | ₩31,985 | ₩31,248 | ₩31,248 | -1.81% | 1만 |
|---|
| 2026.05.04 | ₩32,052 | ₩32,052 | ₩31,918 | ₩31,985 | -0.21% | 3.3천 |
|---|
| 2026.05.01 | ₩32,133 | ₩32,133 | ₩31,918 | ₩32,093 | -0.13% | 2천 |
|---|
| 2026.04.30 | ₩31,797 | ₩32,173 | ₩31,784 | ₩31,958 | +0.51% | 8.6천 |
|---|
| 2026.04.29 | ₩32,079 | ₩32,079 | ₩31,796 | ₩31,796 | -0.88% | 1.8천 |
|---|
| 2026.04.28 | ₩31,797 | ₩31,992 | ₩31,797 | ₩31,992 | +0.61% | 1.7천 |
|---|
| 2026.04.27 | ₩32,186 | ₩32,253 | ₩31,784 | ₩31,798 | -1.21% | 1.6만 |
|---|
| 2026.04.24 | ₩31,945 | ₩32,052 | ₩31,945 | ₩32,046 | +0.31% | 987 |
|---|
| 2026.04.23 | ₩32,025 | ₩32,025 | ₩31,972 | ₩32,023 | -0.01% | 406 |
|---|
| 2026.04.22 | ₩31,838 | ₩31,999 | ₩31,784 | ₩31,999 | +0.51% | 795 |
|---|
| 2026.04.21 | ₩31,838 | ₩32,160 | ₩31,811 | ₩31,865 | +0.08% | 1.5만 |
|---|
| 2026.04.20 | ₩31,958 | ₩32,093 | ₩31,918 | ₩31,918 | -0.13% | 4.1천 |
|---|
| 2026.04.17 | ₩31,958 | ₩32,186 | ₩31,958 | ₩32,119 | +0.50% | 1.2만 |
|---|
| 2026.04.16 | ₩32,066 | ₩32,093 | ₩31,784 | ₩31,865 | -0.63% | 7.5천 |
|---|
| 2026.04.15 | ₩31,994 | ₩31,994 | ₩31,932 | ₩31,932 | -0.19% | 1.4천 |
|---|
| 2026.04.14 | ₩32,146 | ₩32,200 | ₩32,052 | ₩32,200 | +0.17% | 1.3만 |
|---|
| 2026.04.13 | ₩31,838 | ₩31,838 | ₩31,838 | ₩31,838 | 0.00% | 1.3천 |
|---|
| 2026.04.10 | ₩31,972 | ₩32,186 | ₩31,958 | ₩32,066 | +0.29% | 4.5천 |
|---|
| 2026.04.09 | ₩31,315 | ₩32,428 | ₩31,315 | ₩32,025 | +2.27% | 4만 |
|---|
| 2026.04.08 | ₩30,711 | ₩31,543 | ₩30,691 | ₩31,402 | +2.25% | 0 |
|---|
| 2026.04.07 | ₩30,845 | ₩30,845 | ₩30,570 | ₩30,590 | -0.83% | 1.6천 |
|---|
| 2026.04.06 | ₩30,510 | ₩30,711 | ₩30,510 | ₩30,671 | +0.53% | 1.1천 |
|---|
| 2026.04.02 | ₩30,617 | ₩30,617 | ₩30,269 | ₩30,269 | -1.14% | 1.4천 |
|---|
| 2026.04.01 | ₩30,202 | ₩30,590 | ₩30,202 | ₩30,510 | +1.02% | 3.2천 |
|---|
| 2026.03.31 | ₩30,376 | ₩30,430 | ₩30,175 | ₩30,202 | -0.57% | 5.5천 |
|---|
| 2026.03.30 | ₩30,322 | ₩30,483 | ₩30,188 | ₩30,255 | -0.22% | 3.8천 |
|---|
| 2026.03.27 | ₩30,430 | ₩30,564 | ₩30,041 | ₩30,524 | +0.31% | 3.6천 |
|---|
| 2026.03.26 | ₩31,140 | ₩31,140 | ₩30,711 | ₩30,798 | -1.10% | 1.4천 |
|---|
| 2026.03.25 | ₩31,006 | ₩31,006 | ₩30,939 | ₩31,006 | 0.00% | 991 |
|---|
| 2026.03.24 | ₩31,435 | ₩31,435 | ₩31,080 | ₩31,080 | -1.13% | 690 |
|---|
| 2026.03.23 | ₩31,248 | ₩31,274 | ₩30,818 | ₩31,087 | -0.52% | 6.4천 |
|---|
| 2026.03.20 | ₩31,637 | ₩31,878 | ₩31,221 | ₩31,221 | -1.31% | 8.5천 |
|---|
| 2026.03.19 | ₩31,717 | ₩31,737 | ₩31,529 | ₩31,679 | -0.12% | 2.1천 |
|---|
| 2026.03.18 | ₩31,999 | ₩32,039 | ₩31,596 | ₩31,596 | -1.26% | 8.1천 |
|---|
| 2026.03.17 | ₩31,905 | ₩32,012 | ₩31,784 | ₩31,784 | -0.38% | 1.5천 |
|---|
| 2026.03.16 | ₩31,838 | ₩32,052 | ₩31,677 | ₩31,891 | +0.17% | 8.7천 |
|---|
| 2026.03.13 | ₩31,695 | ₩31,972 | ₩31,583 | ₩31,958 | +0.83% | 1.5천 |
|---|
| 2026.03.12 | ₩31,650 | ₩31,874 | ₩31,650 | ₩31,650 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩31,784 | ₩31,952 | ₩31,543 | ₩31,882 | +0.31% | 9.9천 |
|---|
| 2026.03.10 | ₩31,596 | ₩31,815 | ₩31,529 | ₩31,717 | +0.38% | 1 |
|---|
| 2026.03.09 | ₩31,583 | ₩31,717 | ₩31,502 | ₩31,717 | +0.42% | 1 |
|---|
| 2026.03.06 | ₩31,867 | ₩32,052 | ₩31,596 | ₩31,717 | -0.47% | 1 |
|---|
| 2026.03.05 | ₩31,757 | ₩31,905 | ₩31,757 | ₩31,905 | +0.46% | 1 |
|---|
| 2026.03.04 | ₩31,958 | ₩31,972 | ₩31,663 | ₩31,811 | -0.46% | 1 |
|---|
| 2026.03.03 | ₩31,717 | ₩31,851 | ₩31,596 | ₩31,637 | -0.25% | 1 |
|---|
| 2026.03.02 | ₩31,851 | ₩31,878 | ₩31,596 | ₩31,878 | +0.08% | 1 |
|---|
| 2026.02.27 | ₩32,374 | ₩32,374 | ₩31,583 | ₩31,677 | -2.15% | 1 |
|---|
| 2026.02.26 | ₩32,897 | ₩32,911 | ₩32,455 | ₩32,455 | -1.35% | 1.2만 |
|---|
| 2026.02.25 | ₩32,844 | ₩32,857 | ₩32,736 | ₩32,844 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩32,629 | ₩32,857 | ₩32,629 | ₩32,857 | +0.70% | 1 |
|---|
| 2026.02.23 | ₩32,817 | ₩32,817 | ₩32,652 | ₩32,703 | -0.35% | 1 |
|---|
| 2026.02.20 | ₩32,642 | ₩32,844 | ₩32,629 | ₩32,683 | +0.12% | 4.1천 |
|---|
| 2026.02.19 | ₩32,562 | ₩32,803 | ₩32,562 | ₩32,763 | +0.62% | 2.6천 |
|---|
| 2026.02.18 | ₩32,589 | ₩32,669 | ₩32,589 | ₩32,669 | +0.25% | 2.3천 |
|---|
| 2026.02.17 | ₩32,709 | ₩32,750 | ₩32,535 | ₩32,726 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩32,830 | ₩32,844 | ₩32,750 | ₩32,763 | -0.20% | 7.9천 |
|---|
| 2026.02.12 | ₩32,763 | ₩32,830 | ₩32,750 | ₩32,830 | +0.20% | 3.8천 |
|---|
| 2026.02.11 | ₩32,696 | ₩32,790 | ₩32,696 | ₩32,750 | +0.16% | 1.6천 |
|---|
| 2026.02.10 | ₩32,669 | ₩32,857 | ₩32,657 | ₩32,790 | +0.37% | 4.6천 |
|---|
| 2026.02.09 | ₩32,830 | ₩32,857 | ₩32,535 | ₩32,763 | -0.20% | 4.4천 |
|---|
| 2026.02.06 | ₩32,629 | ₩32,723 | ₩32,616 | ₩32,720 | +0.28% | 3.1천 |
|---|
| 2026.02.05 | ₩32,414 | ₩32,642 | ₩32,414 | ₩32,589 | +0.54% | 2.3천 |
|---|
| 2026.02.04 | ₩32,468 | ₩32,522 | ₩32,455 | ₩32,522 | +0.17% | 2.4천 |
|---|
| 2026.02.03 | ₩32,455 | ₩32,626 | ₩32,455 | ₩32,502 | +0.14% | 6천 |
|---|
| 2026.02.02 | ₩32,455 | ₩32,656 | ₩32,455 | ₩32,575 | +0.37% | 4천 |
|---|
| 2026.01.30 | ₩32,589 | ₩32,589 | ₩32,253 | ₩32,535 | -0.16% | 4.8천 |
|---|
| 2026.01.29 | ₩32,495 | ₩32,656 | ₩32,495 | ₩32,589 | +0.29% | 4.1천 |
|---|
| 2026.01.28 | ₩32,535 | ₩32,723 | ₩32,535 | ₩32,656 | +0.37% | 8.1천 |
|---|
| 2026.01.27 | ₩32,361 | ₩32,548 | ₩32,361 | ₩32,535 | +0.54% | 2.9천 |
|---|
| 2026.01.26 | ₩32,428 | ₩32,678 | ₩32,334 | ₩32,535 | +0.33% | 8.2천 |
|---|
| 2026.01.23 | ₩32,508 | ₩32,522 | ₩32,441 | ₩32,522 | +0.04% | 6.7천 |
|---|
| 2026.01.22 | ₩32,294 | ₩32,522 | ₩32,294 | ₩32,414 | +0.37% | 4천 |
|---|
| 2026.01.21 | ₩32,374 | ₩32,374 | ₩32,213 | ₩32,294 | -0.25% | 3.2천 |
|---|
| 2026.01.20 | ₩32,401 | ₩32,455 | ₩32,066 | ₩32,245 | -0.48% | 1.6천 |
|---|
| 2026.01.16 | ₩32,347 | ₩32,589 | ₩32,321 | ₩32,321 | -0.08% | 8.6천 |
|---|
| 2026.01.15 | ₩32,334 | ₩32,723 | ₩32,334 | ₩32,455 | +0.37% | 5.4천 |
|---|
| 2026.01.14 | ₩32,455 | ₩32,455 | ₩32,388 | ₩32,414 | -0.12% | 3.2천 |
|---|
| 2026.01.13 | ₩32,280 | ₩32,455 | ₩32,280 | ₩32,455 | +0.54% | 3.7천 |
|---|
| 2026.01.12 | ₩32,253 | ₩32,388 | ₩32,253 | ₩32,388 | +0.42% | 2.4천 |
|---|
| 2026.01.09 | ₩32,200 | ₩32,495 | ₩32,200 | ₩32,428 | +0.71% | 6.8천 |
|---|
| 2026.01.08 | ₩32,079 | ₩32,294 | ₩32,079 | ₩32,294 | +0.67% | 1.9천 |
|---|
| 2026.01.07 | ₩32,186 | ₩32,307 | ₩32,160 | ₩32,307 | +0.38% | 1천 |
|---|
| 2026.01.06 | ₩32,253 | ₩32,321 | ₩32,153 | ₩32,187 | -0.21% | 3.2천 |
|---|
| 2026.01.05 | ₩32,052 | ₩32,321 | ₩32,052 | ₩32,321 | +0.84% | 1.9천 |
|---|
| 2026.01.02 | ₩32,173 | ₩32,173 | ₩32,133 | ₩32,173 | 0.00% | 738 |
|---|
| 2025.12.31 | ₩31,999 | ₩32,253 | ₩31,999 | ₩32,173 | +0.54% | 4.2천 |
|---|
| 2025.12.30 | ₩32,052 | ₩32,186 | ₩32,012 | ₩32,160 | +0.33% | 9.6천 |
|---|
| 2025.12.29 | ₩31,985 | ₩32,113 | ₩31,985 | ₩32,052 | +0.21% | 1.2천 |
|---|
| 2025.12.26 | ₩32,218 | ₩32,290 | ₩31,985 | ₩31,999 | -0.68% | 5.8천 |
|---|
| 2025.12.24 | ₩32,253 | ₩32,361 | ₩32,253 | ₩32,287 | +0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩32,374 | ₩32,401 | ₩32,321 | ₩32,321 | -0.17% | 3.4천 |
|---|
| 2025.12.22 | ₩32,428 | ₩32,522 | ₩32,388 | ₩32,388 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩32,374 | ₩32,388 | ₩32,321 | ₩32,388 | +0.04% | 6.7천 |
|---|
| 2025.12.18 | ₩32,213 | ₩32,386 | ₩32,187 | ₩32,374 | +0.50% | 2.8천 |
|---|
| 2025.12.17 | ₩32,200 | ₩32,374 | ₩32,200 | ₩32,321 | +0.37% | 3.1천 |
|---|
| 2025.12.16 | ₩32,388 | ₩32,388 | ₩32,139 | ₩32,280 | -0.33% | 5.6천 |
|---|
| 2025.12.15 | ₩32,414 | ₩32,414 | ₩32,253 | ₩32,388 | -0.08% | 7.3천 |
|---|
| 2025.12.12 | ₩32,321 | ₩32,321 | ₩32,146 | ₩32,227 | -0.29% | 2.4천 |
|---|
| 2025.12.11 | ₩31,985 | ₩32,253 | ₩31,985 | ₩32,253 | +0.84% | 2.1천 |
|---|
| 2025.12.10 | ₩31,985 | ₩32,133 | ₩31,985 | ₩32,072 | +0.27% | 4.9천 |
|---|
| 2025.12.09 | ₩32,052 | ₩32,080 | ₩32,012 | ₩32,043 | -0.03% | 4.9천 |
|---|
| 2025.12.08 | ₩31,905 | ₩32,044 | ₩31,838 | ₩31,951 | +0.15% | 3.9천 |
|---|
| 2025.12.05 | ₩31,838 | ₩32,050 | ₩31,838 | ₩32,012 | +0.55% | 3.2천 |
|---|
| 2025.12.04 | ₩31,985 | ₩31,999 | ₩31,972 | ₩31,999 | +0.04% | 1.4천 |
|---|
| 2025.12.03 | ₩31,865 | ₩32,173 | ₩31,771 | ₩31,811 | -0.17% | 5천 |
|---|
| 2025.12.02 | ₩31,757 | ₩31,945 | ₩31,757 | ₩31,757 | 0.00% | 9.3천 |
|---|
| 2025.12.01 | ₩31,985 | ₩32,052 | ₩31,583 | ₩31,824 | -0.50% | 1.2만 |
|---|
| 2025.11.28 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,294 | ₩32,579 | ₩32,294 | ₩32,455 | +0.50% | 8.6천 |
|---|
| 2025.11.25 | ₩32,562 | ₩32,575 | ₩32,369 | ₩32,430 | -0.40% | 1.1만 |
|---|
| 2025.11.24 | ₩32,388 | ₩32,522 | ₩32,388 | ₩32,522 | +0.41% | 1.2천 |
|---|
| 2025.11.21 | ₩32,388 | ₩32,522 | ₩32,388 | ₩32,455 | +0.21% | 4.2천 |
|---|
| 2025.11.20 | ₩32,334 | ₩32,481 | ₩32,177 | ₩32,431 | +0.30% | 7.8천 |
|---|
| 2025.11.19 | ₩32,455 | ₩32,502 | ₩32,350 | ₩32,468 | +0.04% | 4천 |
|---|
| 2025.11.18 | ₩32,455 | ₩32,575 | ₩32,455 | ₩32,548 | +0.29% | 4.1천 |
|---|
| 2025.11.17 | ₩32,550 | ₩32,575 | ₩32,468 | ₩32,562 | +0.04% | 8.6천 |
|---|
| 2025.11.14 | ₩32,575 | ₩32,589 | ₩32,532 | ₩32,535 | -0.12% | 3.6천 |
|---|
| 2025.11.13 | ₩32,589 | ₩32,589 | ₩32,495 | ₩32,522 | -0.21% | 7.1천 |
|---|
| 2025.11.12 | ₩32,562 | ₩32,589 | ₩32,321 | ₩32,589 | +0.08% | 1.2만 |
|---|
| 2025.11.11 | ₩32,656 | ₩32,691 | ₩32,533 | ₩32,533 | -0.38% | 1.2천 |
|---|
| 2025.11.10 | ₩32,736 | ₩32,844 | ₩32,466 | ₩32,596 | -0.43% | 9.6천 |
|---|
| 2025.11.07 | ₩32,709 | ₩32,736 | ₩32,616 | ₩32,736 | +0.08% | 1.8천 |
|---|
| 2025.11.06 | ₩32,522 | ₩32,709 | ₩32,522 | ₩32,627 | +0.32% | 4.5천 |
|---|
| 2025.11.05 | ₩32,441 | ₩32,602 | ₩32,388 | ₩32,455 | +0.04% | 5.3천 |
|---|
| 2025.11.04 | ₩32,200 | ₩32,495 | ₩32,200 | ₩32,351 | +0.47% | 3.2천 |
|---|
| 2025.11.03 | ₩32,253 | ₩32,321 | ₩32,227 | ₩32,253 | 0.00% | 3.2천 |
|---|
| 2025.10.31 | ₩32,334 | ₩32,589 | ₩32,146 | ₩32,146 | -0.58% | 2만 |
|---|
| 2025.10.30 | ₩32,186 | ₩32,636 | ₩32,186 | ₩32,455 | +0.83% | 4.6천 |
|---|
| 2025.10.29 | ₩32,307 | ₩32,455 | ₩32,307 | ₩32,361 | +0.17% | 2.1천 |
|---|
| 2025.10.28 | ₩32,341 | ₩32,481 | ₩32,213 | ₩32,294 | -0.15% | 3.8천 |
|---|
| 2025.10.27 | ₩32,347 | ₩32,587 | ₩32,186 | ₩32,186 | -0.50% | 2.6천 |
|---|
| 2025.10.24 | ₩32,347 | ₩32,347 | ₩32,252 | ₩32,267 | -0.25% | 1.5천 |
|---|
| 2025.10.23 | ₩32,093 | ₩32,307 | ₩32,093 | ₩32,213 | +0.38% | 2.8천 |
|---|
| 2025.10.22 | ₩32,160 | ₩32,414 | ₩32,068 | ₩32,173 | +0.04% | 8.9천 |
|---|
| 2025.10.21 | ₩32,052 | ₩32,213 | ₩32,052 | ₩32,066 | +0.04% | 4천 |
|---|
| 2025.10.20 | ₩32,093 | ₩32,173 | ₩32,052 | ₩32,173 | +0.25% | 1.1만 |
|---|
| 2025.10.17 | ₩32,039 | ₩32,105 | ₩31,891 | ₩31,945 | -0.29% | 8.7천 |
|---|
| 2025.10.16 | ₩32,307 | ₩32,321 | ₩31,985 | ₩32,046 | -0.81% | 5.4천 |
|---|
| 2025.10.15 | ₩32,200 | ₩32,455 | ₩32,200 | ₩32,326 | +0.39% | 1.2천 |
|---|
| 2025.10.14 | ₩32,186 | ₩32,367 | ₩32,186 | ₩32,253 | +0.21% | 3.1천 |
|---|
| 2025.10.13 | ₩32,388 | ₩32,455 | ₩32,186 | ₩32,296 | -0.28% | 3.1천 |
|---|
| 2025.10.10 | ₩32,656 | ₩32,656 | ₩32,388 | ₩32,388 | -0.82% | 2천 |
|---|
