시장 데이터를 불러오는 중
PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest · PMT-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,573 | ₩27,949 | ₩27,489 | ₩27,743 | +0.62% | 1.1만 |
| 2026.10.08 | ₩27,850 | ₩27,997 | ₩27,502 | ₩27,730 | -0.43% | 2만 |
| 2026.10.07 | ₩28,132 | ₩28,152 | ₩27,743 | ₩27,931 | -0.71% | 2.5만 |
| 2026.10.06 | ₩28,327 | ₩28,360 | ₩28,159 | ₩28,239 | -0.31% | 6.8천 |
| 2026.10.05 | ₩28,306 | ₩28,306 | ₩27,944 | ₩28,145 | -0.57% | 2만 |
| 2026.10.02 | ₩28,695 | ₩29,017 | ₩28,266 | ₩28,378 | -1.11% | 1.4만 |
| 2026.10.01 | ₩28,642 | ₩29,024 | ₩28,306 | ₩28,340 | -1.05% | 1.5만 |
| 2026.09.30 | ₩28,588 | ₩28,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,454 |
| ₩28,642 |
| +0.19% |
| 1.7만 |
| 2026.09.29 | ₩28,494 | ₩28,628 | ₩28,373 | ₩28,440 | -0.19% | 2.1만 |
|---|
| 2026.09.28 | ₩28,843 | ₩28,963 | ₩28,494 | ₩28,588 | -0.88% | 1.1만 |
|---|
| 2026.09.25 | ₩29,205 | ₩29,232 | ₩28,628 | ₩28,910 | -1.01% | 1.5만 |
|---|
| 2026.09.24 | ₩29,232 | ₩29,392 | ₩29,098 | ₩29,299 | +0.23% | 6.8천 |
|---|
| 2026.09.23 | ₩29,218 | ₩29,500 | ₩29,178 | ₩29,393 | +0.60% | 8.7천 |
|---|
| 2026.09.22 | ₩29,473 | ₩29,473 | ₩29,191 | ₩29,245 | -0.77% | 8.6천 |
|---|
| 2026.09.21 | ₩29,232 | ₩29,406 | ₩29,232 | ₩29,325 | +0.32% | 6.8천 |
|---|
| 2026.09.18 | ₩29,245 | ₩29,582 | ₩29,245 | ₩29,299 | +0.18% | 5.2천 |
|---|
| 2026.09.17 | ₩29,701 | ₩29,701 | ₩29,233 | ₩29,366 | -1.13% | 7.2천 |
|---|
| 2026.09.16 | ₩29,634 | ₩29,767 | ₩29,433 | ₩29,433 | -0.68% | 1.2만 |
|---|
| 2026.09.15 | ₩29,486 | ₩29,714 | ₩29,255 | ₩29,299 | -0.64% | 1만 |
|---|
| 2026.09.14 | ₩29,232 | ₩29,532 | ₩29,232 | ₩29,299 | +0.23% | 1만 |
|---|
| 2026.09.11 | ₩29,755 | ₩29,755 | ₩29,194 | ₩29,231 | -1.76% | 2만 |
|---|
| 2026.09.10 | ₩29,620 | ₩29,641 | ₩29,500 | ₩29,594 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩29,701 | ₩29,795 | ₩29,594 | ₩29,618 | -0.28% | 7.4천 |
|---|
| 2026.09.08 | ₩29,808 | ₩29,875 | ₩29,527 | ₩29,648 | -0.54% | 8.3천 |
|---|
| 2026.09.04 | ₩29,929 | ₩29,969 | ₩29,835 | ₩29,882 | -0.16% | 6.6천 |
|---|
| 2026.09.03 | ₩30,170 | ₩30,304 | ₩29,902 | ₩29,969 | -0.67% | 1.5만 |
|---|
| 2026.09.02 | ₩30,063 | ₩30,164 | ₩29,942 | ₩29,969 | -0.31% | 5.8천 |
|---|
| 2026.09.01 | ₩30,371 | ₩30,371 | ₩30,050 | ₩30,064 | -1.01% | 9.3천 |
|---|
| 2026.08.31 | ₩30,586 | ₩30,988 | ₩30,586 | ₩30,774 | +0.61% | 6.6천 |
|---|
| 2026.08.28 | ₩30,814 | ₩30,988 | ₩30,573 | ₩30,827 | +0.04% | 2.3만 |
|---|
| 2026.08.27 | ₩30,841 | ₩31,015 | ₩30,787 | ₩30,827 | -0.04% | 1.4만 |
|---|
| 2026.08.26 | ₩30,653 | ₩30,827 | ₩30,653 | ₩30,827 | +0.57% | 5천 |
|---|
| 2026.08.25 | ₩30,854 | ₩30,908 | ₩30,747 | ₩30,841 | -0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩30,573 | ₩30,841 | ₩30,573 | ₩30,807 | +0.77% | 1.3만 |
|---|
| 2026.08.21 | ₩30,573 | ₩30,693 | ₩30,394 | ₩30,539 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩30,304 | ₩30,640 | ₩30,278 | ₩30,573 | +0.88% | 1.9만 |
|---|
| 2026.08.19 | ₩30,693 | ₩30,693 | ₩30,613 | ₩30,626 | -0.22% | 2.2만 |
|---|
| 2026.08.18 | ₩30,599 | ₩30,693 | ₩30,599 | ₩30,693 | +0.31% | 6.1천 |
|---|
| 2026.08.17 | ₩30,707 | ₩30,707 | ₩30,532 | ₩30,613 | -0.31% | 7.2천 |
|---|
| 2026.08.14 | ₩30,452 | ₩30,707 | ₩30,385 | ₩30,707 | +0.84% | 7.3천 |
|---|
| 2026.08.13 | ₩30,640 | ₩30,720 | ₩30,382 | ₩30,626 | -0.04% | 8.8천 |
|---|
| 2026.08.12 | ₩30,505 | ₩30,727 | ₩30,505 | ₩30,640 | +0.44% | 9.5천 |
|---|
| 2026.08.11 | ₩30,505 | ₩30,707 | ₩30,505 | ₩30,640 | +0.44% | 6.2천 |
|---|
| 2026.08.10 | ₩30,298 | ₩30,472 | ₩30,184 | ₩30,472 | +0.58% | 7.7천 |
|---|
| 2026.08.07 | ₩30,103 | ₩30,291 | ₩30,103 | ₩30,177 | +0.25% | 8.9천 |
|---|
| 2026.08.06 | ₩30,438 | ₩30,474 | ₩30,090 | ₩30,103 | -1.10% | 1.3만 |
|---|
| 2026.08.05 | ₩30,358 | ₩30,358 | ₩30,271 | ₩30,304 | -0.18% | 4.3천 |
|---|
| 2026.08.04 | ₩30,170 | ₩30,505 | ₩30,103 | ₩30,360 | +0.63% | 1.3만 |
|---|
| 2026.08.03 | ₩30,291 | ₩30,291 | ₩30,036 | ₩30,170 | -0.40% | 4.1천 |
|---|
| 2026.07.31 | ₩30,143 | ₩30,143 | ₩29,969 | ₩30,063 | -0.27% | 1.3만 |
|---|
| 2026.07.30 | ₩29,835 | ₩30,170 | ₩29,835 | ₩30,036 | +0.67% | 7.9천 |
|---|
| 2026.07.29 | ₩29,902 | ₩30,036 | ₩29,902 | ₩29,902 | 0.00% | 7천 |
|---|
| 2026.07.28 | ₩29,714 | ₩30,063 | ₩29,714 | ₩29,956 | +0.81% | 5.5천 |
|---|
| 2026.07.27 | ₩30,076 | ₩30,264 | ₩29,835 | ₩29,835 | -0.80% | 1만 |
|---|
| 2026.07.24 | ₩30,559 | ₩30,573 | ₩29,983 | ₩30,117 | -1.45% | 1.6만 |
|---|
| 2026.07.23 | ₩30,666 | ₩30,666 | ₩30,586 | ₩30,586 | -0.26% | 5.2천 |
|---|
| 2026.07.22 | ₩30,713 | ₩30,713 | ₩30,673 | ₩30,673 | -0.13% | 2.8천 |
|---|
| 2026.07.21 | ₩30,573 | ₩30,820 | ₩30,573 | ₩30,586 | +0.04% | 3.7천 |
|---|
| 2026.07.20 | ₩30,680 | ₩30,841 | ₩30,398 | ₩30,653 | -0.09% | 4.4천 |
|---|
| 2026.07.17 | ₩30,713 | ₩30,841 | ₩30,707 | ₩30,707 | -0.02% | 3.4천 |
|---|
| 2026.07.16 | ₩30,599 | ₩30,841 | ₩30,505 | ₩30,841 | +0.79% | 7.2천 |
|---|
| 2026.07.15 | ₩30,707 | ₩30,827 | ₩30,586 | ₩30,827 | +0.39% | 6.3천 |
|---|
| 2026.07.14 | ₩30,532 | ₩30,707 | ₩30,532 | ₩30,586 | +0.18% | 7.4천 |
|---|
| 2026.07.13 | ₩30,626 | ₩30,660 | ₩30,586 | ₩30,660 | +0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩30,707 | ₩30,707 | ₩30,626 | ₩30,707 | 0.00% | 2천 |
|---|
| 2026.07.09 | ₩30,371 | ₩30,707 | ₩30,371 | ₩30,633 | +0.86% | 2.9천 |
|---|
| 2026.07.08 | ₩30,452 | ₩30,633 | ₩30,210 | ₩30,479 | +0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩30,237 | ₩30,546 | ₩30,237 | ₩30,452 | +0.71% | 8.2천 |
|---|
| 2026.07.06 | ₩29,929 | ₩30,573 | ₩29,929 | ₩30,519 | +1.97% | 1.3만 |
|---|
| 2026.07.02 | ₩30,076 | ₩30,076 | ₩29,915 | ₩29,969 | -0.36% | 9.1천 |
|---|
| 2026.07.01 | ₩29,822 | ₩30,379 | ₩29,822 | ₩30,076 | +0.85% | 5.1천 |
|---|
| 2026.06.30 | ₩30,036 | ₩30,210 | ₩29,500 | ₩29,822 | -0.71% | 5.9만 |
|---|
| 2026.06.29 | ₩29,983 | ₩30,291 | ₩29,983 | ₩30,224 | +0.81% | 7.8천 |
|---|
| 2026.06.26 | ₩30,090 | ₩30,304 | ₩29,913 | ₩29,983 | -0.36% | 1.4만 |
|---|
| 2026.06.25 | ₩30,438 | ₩30,572 | ₩30,143 | ₩30,157 | -0.93% | 1.3만 |
|---|
| 2026.06.24 | ₩30,626 | ₩30,626 | ₩30,345 | ₩30,385 | -0.79% | 6.4천 |
|---|
| 2026.06.23 | ₩30,505 | ₩30,673 | ₩30,304 | ₩30,626 | +0.40% | 1만 |
|---|
| 2026.06.22 | ₩30,760 | ₩30,827 | ₩30,519 | ₩30,546 | -0.70% | 9.3천 |
|---|
| 2026.06.18 | ₩30,640 | ₩30,841 | ₩30,586 | ₩30,841 | +0.66% | 9.4천 |
|---|
| 2026.06.17 | ₩30,318 | ₩30,640 | ₩30,237 | ₩30,586 | +0.88% | 1만 |
|---|
| 2026.06.16 | ₩30,479 | ₩30,559 | ₩30,291 | ₩30,479 | 0.00% | 9.1천 |
|---|
| 2026.06.15 | ₩30,371 | ₩30,479 | ₩30,157 | ₩30,479 | +0.35% | 1.6만 |
|---|
| 2026.06.12 | ₩30,291 | ₩30,291 | ₩30,103 | ₩30,103 | -0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩29,848 | ₩30,103 | ₩29,848 | ₩30,103 | +0.85% | 3천 |
|---|
| 2026.06.10 | ₩30,170 | ₩30,170 | ₩29,889 | ₩29,889 | -0.93% | 7.6천 |
|---|
| 2026.06.09 | ₩30,117 | ₩30,170 | ₩29,969 | ₩30,070 | -0.16% | 5천 |
|---|
| 2026.06.08 | ₩30,050 | ₩30,479 | ₩29,969 | ₩30,170 | +0.40% | 9.2천 |
|---|
| 2026.06.05 | ₩30,184 | ₩30,224 | ₩29,983 | ₩30,009 | -0.58% | 8.5천 |
|---|
| 2026.06.04 | ₩30,412 | ₩30,434 | ₩30,204 | ₩30,365 | -0.15% | 6.1천 |
|---|
| 2026.06.03 | ₩30,318 | ₩30,400 | ₩30,117 | ₩30,280 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩30,385 | ₩30,599 | ₩30,304 | ₩30,492 | +0.35% | 1.5만 |
|---|
| 2026.06.01 | ₩30,412 | ₩30,412 | ₩30,304 | ₩30,331 | -0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩31,087 | ₩31,087 | ₩30,774 | ₩30,800 | -0.92% | 8.3천 |
|---|
| 2026.05.28 | ₩30,881 | ₩31,203 | ₩30,881 | ₩30,940 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩30,760 | ₩31,069 | ₩30,680 | ₩31,069 | +1.00% | 6.6천 |
|---|
| 2026.05.26 | ₩30,868 | ₩30,908 | ₩30,626 | ₩30,673 | -0.63% | 1.5만 |
|---|
| 2026.05.22 | ₩30,345 | ₩30,854 | ₩30,345 | ₩30,774 | +1.41% | 8천 |
|---|
| 2026.05.21 | ₩30,988 | ₩31,136 | ₩30,975 | ₩31,089 | +0.32% | 7.6천 |
|---|
| 2026.05.20 | ₩30,908 | ₩31,176 | ₩30,606 | ₩31,176 | +0.87% | 3.9천 |
|---|
| 2026.05.19 | ₩30,854 | ₩31,069 | ₩30,854 | ₩30,975 | +0.39% | 1.3만 |
|---|
| 2026.05.18 | ₩31,230 | ₩31,230 | ₩30,251 | ₩31,042 | -0.60% | 1.3만 |
|---|
| 2026.05.15 | ₩31,203 | ₩31,203 | ₩30,935 | ₩31,136 | -0.21% | 4.8천 |
|---|
| 2026.05.14 | ₩30,707 | ₩31,169 | ₩30,707 | ₩31,169 | +1.51% | 7.2천 |
|---|
| 2026.05.13 | ₩30,827 | ₩30,841 | ₩30,700 | ₩30,800 | -0.09% | 2.3천 |
|---|
| 2026.05.12 | ₩30,877 | ₩30,975 | ₩30,586 | ₩30,841 | -0.12% | 1.3만 |
|---|
| 2026.05.11 | ₩31,042 | ₩31,042 | ₩30,935 | ₩30,935 | -0.35% | 3.5천 |
|---|
| 2026.05.08 | ₩30,720 | ₩31,049 | ₩30,720 | ₩30,908 | +0.61% | 1.1만 |
|---|
| 2026.05.07 | ₩30,586 | ₩30,827 | ₩30,586 | ₩30,720 | +0.44% | 1.4만 |
|---|
| 2026.05.06 | ₩30,827 | ₩30,841 | ₩30,304 | ₩30,680 | -0.48% | 3.4만 |
|---|
| 2026.05.05 | ₩31,900 | ₩31,913 | ₩30,975 | ₩31,243 | -2.06% | 4.8만 |
|---|
| 2026.05.04 | ₩31,913 | ₩31,913 | ₩31,726 | ₩31,860 | -0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩31,913 | ₩31,913 | ₩31,779 | ₩31,900 | -0.04% | 2.2만 |
|---|
| 2026.04.30 | ₩31,820 | ₩31,913 | ₩31,806 | ₩31,833 | +0.04% | 1.3만 |
|---|
| 2026.04.29 | ₩31,793 | ₩31,833 | ₩31,645 | ₩31,820 | +0.08% | 5.8천 |
|---|
| 2026.04.28 | ₩31,833 | ₩31,846 | ₩31,525 | ₩31,759 | -0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩31,632 | ₩31,833 | ₩31,632 | ₩31,712 | +0.25% | 1.5만 |
|---|
| 2026.04.24 | ₩31,605 | ₩31,759 | ₩31,525 | ₩31,672 | +0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,766 | ₩31,766 | ₩31,377 | ₩31,605 | -0.51% | 1.4만 |
|---|
| 2026.04.22 | ₩31,578 | ₩31,739 | ₩31,404 | ₩31,645 | +0.21% | 9.8천 |
|---|
| 2026.04.21 | ₩31,511 | ₩31,645 | ₩31,377 | ₩31,511 | 0.00% | 8천 |
|---|
| 2026.04.20 | ₩31,685 | ₩31,820 | ₩31,605 | ₩31,699 | +0.04% | 9.9천 |
|---|
| 2026.04.17 | ₩31,793 | ₩31,820 | ₩31,511 | ₩31,685 | -0.34% | 9.1천 |
|---|
| 2026.04.16 | ₩31,494 | ₩31,806 | ₩31,494 | ₩31,618 | +0.40% | 8.7천 |
|---|
| 2026.04.15 | ₩31,270 | ₩31,753 | ₩31,263 | ₩31,712 | +1.42% | 1.4만 |
|---|
| 2026.04.14 | ₩31,632 | ₩31,632 | ₩31,337 | ₩31,337 | -0.93% | 1.7만 |
|---|
| 2026.04.13 | ₩31,592 | ₩31,592 | ₩31,256 | ₩31,364 | -0.72% | 6.8천 |
|---|
| 2026.04.10 | ₩31,618 | ₩31,632 | ₩31,176 | ₩31,498 | -0.38% | 9.7천 |
|---|
| 2026.04.09 | ₩31,028 | ₩31,592 | ₩31,028 | ₩31,525 | +1.60% | 1.6만 |
|---|
| 2026.04.08 | ₩30,465 | ₩31,082 | ₩30,465 | ₩30,921 | +1.50% | 0 |
|---|
| 2026.04.07 | ₩30,304 | ₩30,465 | ₩30,097 | ₩30,345 | +0.13% | 2.2만 |
|---|
| 2026.04.06 | ₩30,103 | ₩30,331 | ₩29,964 | ₩30,331 | +0.76% | 1.1만 |
|---|
| 2026.04.02 | ₩29,701 | ₩29,942 | ₩29,500 | ₩29,910 | +0.70% | 1만 |
|---|
| 2026.04.01 | ₩29,880 | ₩30,050 | ₩29,607 | ₩29,795 | -0.28% | 1.4만 |
|---|
| 2026.03.31 | ₩29,862 | ₩30,193 | ₩29,426 | ₩29,446 | -1.39% | 4.2만 |
|---|
| 2026.03.30 | ₩30,143 | ₩30,237 | ₩29,902 | ₩29,902 | -0.80% | 6.2천 |
|---|
| 2026.03.27 | ₩30,237 | ₩30,371 | ₩30,089 | ₩30,237 | -0.00% | 5.4천 |
|---|
| 2026.03.26 | ₩30,398 | ₩30,438 | ₩30,278 | ₩30,304 | -0.31% | 1만 |
|---|
| 2026.03.25 | ₩30,465 | ₩30,492 | ₩30,371 | ₩30,398 | -0.22% | 7.9천 |
|---|
| 2026.03.24 | ₩30,693 | ₩30,693 | ₩30,318 | ₩30,465 | -0.74% | 1만 |
|---|
| 2026.03.23 | ₩30,519 | ₩30,707 | ₩30,505 | ₩30,633 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩31,316 | ₩31,444 | ₩30,666 | ₩30,666 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩31,484 | ₩31,605 | ₩31,270 | ₩31,337 | -0.47% | 1.2만 |
|---|
| 2026.03.18 | ₩31,471 | ₩31,592 | ₩31,323 | ₩31,444 | -0.09% | 1.2만 |
|---|
| 2026.03.17 | ₩31,578 | ₩31,645 | ₩31,498 | ₩31,578 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩31,645 | ₩31,672 | ₩31,458 | ₩31,471 | -0.55% | 1.4만 |
|---|
| 2026.03.13 | ₩31,618 | ₩31,618 | ₩31,518 | ₩31,525 | -0.30% | 5.6천 |
|---|
| 2026.03.12 | ₩31,483 | ₩31,659 | ₩31,444 | ₩31,444 | -0.12% | 3.6천 |
|---|
| 2026.03.11 | ₩31,628 | ₩31,645 | ₩31,404 | ₩31,645 | +0.05% | 7.4천 |
|---|
| 2026.03.10 | ₩31,645 | ₩31,645 | ₩31,404 | ₩31,538 | -0.34% | 1 |
|---|
| 2026.03.09 | ₩31,586 | ₩31,645 | ₩31,511 | ₩31,645 | +0.19% | 1 |
|---|
| 2026.03.06 | ₩31,651 | ₩31,753 | ₩31,578 | ₩31,712 | +0.19% | 1 |
|---|
| 2026.03.05 | ₩31,679 | ₩31,766 | ₩31,612 | ₩31,753 | +0.23% | 1 |
|---|
| 2026.03.04 | ₩31,605 | ₩31,779 | ₩31,578 | ₩31,766 | +0.51% | 1 |
|---|
| 2026.03.03 | ₩31,565 | ₩31,779 | ₩31,538 | ₩31,712 | +0.47% | 1 |
|---|
| 2026.03.02 | ₩31,618 | ₩31,887 | ₩31,565 | ₩31,578 | -0.13% | 1 |
|---|
| 2026.02.27 | ₩31,940 | ₩31,940 | ₩31,525 | ₩31,565 | -1.18% | 1 |
|---|
| 2026.02.26 | ₩32,343 | ₩32,584 | ₩32,128 | ₩32,383 | +0.12% | 4.2만 |
|---|
| 2026.02.25 | ₩32,410 | ₩32,450 | ₩32,262 | ₩32,262 | -0.46% | 1 |
|---|
| 2026.02.24 | ₩32,343 | ₩32,470 | ₩32,329 | ₩32,369 | +0.08% | 1 |
|---|
| 2026.02.23 | ₩32,329 | ₩32,396 | ₩32,329 | ₩32,383 | +0.17% | 1 |
|---|
| 2026.02.20 | ₩32,383 | ₩32,463 | ₩32,316 | ₩32,383 | 0.00% | 6.5천 |
|---|
| 2026.02.19 | ₩32,222 | ₩32,356 | ₩32,222 | ₩32,356 | +0.42% | 1만 |
|---|
| 2026.02.18 | ₩32,222 | ₩32,289 | ₩32,101 | ₩32,222 | 0.00% | 6.2만 |
|---|
| 2026.02.17 | ₩32,383 | ₩32,584 | ₩31,927 | ₩32,155 | -0.70% | 18.6만 |
|---|
| 2026.02.13 | ₩32,584 | ₩32,640 | ₩32,329 | ₩32,383 | -0.62% | 3.8만 |
|---|
| 2026.02.12 | ₩32,597 | ₩32,651 | ₩32,383 | ₩32,597 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩32,718 | ₩32,718 | ₩32,584 | ₩32,691 | -0.08% | 5.4천 |
|---|
| 2026.02.10 | ₩32,624 | ₩32,678 | ₩32,383 | ₩32,651 | +0.08% | 9.8천 |
|---|
| 2026.02.09 | ₩32,638 | ₩32,651 | ₩32,570 | ₩32,624 | -0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩32,517 | ₩32,654 | ₩32,235 | ₩32,611 | +0.29% | 1.2만 |
|---|
| 2026.02.05 | ₩32,222 | ₩32,477 | ₩32,088 | ₩32,477 | +0.79% | 4.9천 |
|---|
| 2026.02.04 | ₩32,517 | ₩32,517 | ₩32,115 | ₩32,383 | -0.41% | 9천 |
|---|
| 2026.02.03 | ₩32,343 | ₩32,517 | ₩32,126 | ₩32,329 | -0.04% | 1.3만 |
|---|
| 2026.02.02 | ₩32,369 | ₩32,369 | ₩32,091 | ₩32,262 | -0.33% | 5.4천 |
|---|
| 2026.01.30 | ₩32,195 | ₩32,369 | ₩31,820 | ₩32,208 | +0.04% | 2만 |
|---|
| 2026.01.29 | ₩32,222 | ₩32,436 | ₩32,168 | ₩32,343 | +0.37% | 1.4만 |
|---|
| 2026.01.28 | ₩32,275 | ₩32,359 | ₩32,195 | ₩32,249 | -0.08% | 6.9천 |
|---|
| 2026.01.27 | ₩32,195 | ₩32,289 | ₩32,195 | ₩32,275 | +0.25% | 9.9천 |
|---|
| 2026.01.26 | ₩32,262 | ₩32,503 | ₩32,195 | ₩32,289 | +0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩32,275 | ₩32,423 | ₩32,275 | ₩32,423 | +0.46% | 6.9천 |
|---|
| 2026.01.22 | ₩32,208 | ₩32,289 | ₩32,061 | ₩32,275 | +0.21% | 6.9천 |
|---|
| 2026.01.21 | ₩31,994 | ₩32,101 | ₩31,914 | ₩32,088 | +0.29% | 1.1만 |
|---|
| 2026.01.20 | ₩32,048 | ₩32,069 | ₩31,913 | ₩31,927 | -0.38% | 2만 |
|---|
| 2026.01.16 | ₩31,996 | ₩32,141 | ₩31,994 | ₩32,121 | +0.39% | 1.8만 |
|---|
| 2026.01.15 | ₩32,235 | ₩32,235 | ₩32,088 | ₩32,088 | -0.46% | 6.3천 |
|---|
| 2026.01.14 | ₩31,913 | ₩32,182 | ₩31,913 | ₩32,088 | +0.55% | 3.6만 |
|---|
| 2026.01.13 | ₩31,846 | ₩31,958 | ₩31,846 | ₩31,913 | +0.21% | 7만 |
|---|
| 2026.01.12 | ₩31,846 | ₩31,913 | ₩31,846 | ₩31,900 | +0.17% | 5천 |
|---|
| 2026.01.09 | ₩31,900 | ₩31,913 | ₩31,860 | ₩31,873 | -0.08% | 3.5만 |
|---|
| 2026.01.08 | ₩31,846 | ₩31,900 | ₩31,844 | ₩31,887 | +0.13% | 6.7천 |
|---|
| 2026.01.07 | ₩31,900 | ₩31,900 | ₩31,793 | ₩31,900 | 0.00% | 7.4천 |
|---|
| 2026.01.06 | ₩31,858 | ₩31,886 | ₩31,779 | ₩31,886 | +0.09% | 1.2만 |
|---|
| 2026.01.05 | ₩31,873 | ₩31,913 | ₩31,835 | ₩31,860 | -0.04% | 2.3만 |
|---|
| 2026.01.02 | ₩31,846 | ₩31,954 | ₩31,790 | ₩31,880 | +0.11% | 3.5천 |
|---|
| 2025.12.31 | ₩31,645 | ₩31,913 | ₩31,525 | ₩31,699 | +0.17% | 2.1만 |
|---|
| 2025.12.30 | ₩31,980 | ₩32,007 | ₩31,762 | ₩31,873 | -0.34% | 5.2만 |
|---|
| 2025.12.29 | ₩32,115 | ₩32,115 | ₩31,974 | ₩32,088 | -0.08% | 8.1천 |
|---|
| 2025.12.26 | ₩32,079 | ₩32,121 | ₩31,980 | ₩31,994 | -0.26% | 5.1천 |
|---|
| 2025.12.24 | ₩32,101 | ₩32,312 | ₩32,061 | ₩32,101 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩32,115 | ₩32,296 | ₩32,034 | ₩32,155 | +0.13% | 5천 |
|---|
| 2025.12.22 | ₩32,785 | ₩32,986 | ₩31,967 | ₩32,074 | -2.17% | 3.6만 |
|---|
| 2025.12.19 | ₩32,651 | ₩32,852 | ₩32,651 | ₩32,785 | +0.41% | 4.2천 |
|---|
| 2025.12.18 | ₩32,517 | ₩32,718 | ₩32,235 | ₩32,718 | +0.62% | 6.4천 |
|---|
| 2025.12.17 | ₩32,410 | ₩32,718 | ₩32,356 | ₩32,599 | +0.59% | 1.2만 |
|---|
| 2025.12.16 | ₩32,517 | ₩32,678 | ₩32,222 | ₩32,410 | -0.33% | 1.5만 |
|---|
| 2025.12.15 | ₩32,517 | ₩32,517 | ₩32,235 | ₩32,423 | -0.29% | 8.7천 |
|---|
| 2025.12.12 | ₩32,316 | ₩32,423 | ₩32,195 | ₩32,316 | 0.00% | 7.9천 |
|---|
| 2025.12.11 | ₩31,967 | ₩32,289 | ₩31,967 | ₩32,289 | +1.01% | 4.5천 |
|---|
| 2025.12.10 | ₩32,048 | ₩32,208 | ₩32,047 | ₩32,128 | +0.25% | 8.6천 |
|---|
| 2025.12.09 | ₩31,900 | ₩32,034 | ₩31,900 | ₩32,000 | +0.31% | 3.7천 |
|---|
| 2025.12.08 | ₩31,980 | ₩31,980 | ₩31,761 | ₩31,900 | -0.25% | 2.5천 |
|---|
| 2025.12.05 | ₩31,915 | ₩31,967 | ₩31,858 | ₩31,938 | +0.07% | 6.5천 |
|---|
| 2025.12.04 | ₩31,980 | ₩31,980 | ₩31,578 | ₩31,893 | -0.27% | 6.9천 |
|---|
| 2025.12.03 | ₩31,820 | ₩31,980 | ₩31,779 | ₩31,954 | +0.42% | 7.4천 |
|---|
| 2025.12.02 | ₩31,618 | ₩31,820 | ₩31,618 | ₩31,820 | +0.64% | 4.6천 |
|---|
| 2025.12.01 | ₩31,887 | ₩31,887 | ₩31,551 | ₩31,685 | -0.63% | 8.2천 |
|---|
| 2025.11.28 | ₩32,515 | ₩32,651 | ₩32,195 | ₩32,343 | -0.53% | 3.3만 |
|---|
| 2025.11.26 | ₩32,235 | ₩32,731 | ₩32,235 | ₩32,664 | +1.33% | 5.5천 |
|---|
| 2025.11.25 | ₩32,557 | ₩32,570 | ₩32,477 | ₩32,517 | -0.12% | 7.3천 |
|---|
| 2025.11.24 | ₩32,356 | ₩32,463 | ₩32,356 | ₩32,463 | +0.33% | 3.5천 |
|---|
| 2025.11.21 | ₩32,396 | ₩32,533 | ₩32,195 | ₩32,488 | +0.28% | 1.3만 |
|---|
| 2025.11.20 | ₩32,503 | ₩32,557 | ₩32,323 | ₩32,403 | -0.31% | 5.2천 |
|---|
| 2025.11.19 | ₩32,544 | ₩32,544 | ₩32,463 | ₩32,503 | -0.12% | 2.1천 |
|---|
| 2025.11.18 | ₩32,557 | ₩32,570 | ₩32,477 | ₩32,490 | -0.21% | 7.2천 |
|---|
| 2025.11.17 | ₩32,557 | ₩32,570 | ₩32,477 | ₩32,570 | +0.04% | 8.9천 |
|---|
| 2025.11.14 | ₩32,436 | ₩32,503 | ₩32,436 | ₩32,450 | +0.04% | 2.2천 |
|---|
| 2025.11.13 | ₩32,488 | ₩32,581 | ₩32,423 | ₩32,477 | -0.04% | 7.7천 |
|---|
| 2025.11.12 | ₩32,570 | ₩32,584 | ₩32,477 | ₩32,517 | -0.16% | 3.7천 |
|---|
| 2025.11.11 | ₩32,638 | ₩32,638 | ₩32,463 | ₩32,557 | -0.25% | 5천 |
|---|
| 2025.11.10 | ₩32,718 | ₩32,718 | ₩32,490 | ₩32,584 | -0.41% | 2.4만 |
|---|
| 2025.11.07 | ₩32,812 | ₩32,812 | ₩32,564 | ₩32,707 | -0.32% | 7.3천 |
|---|
| 2025.11.06 | ₩32,544 | ₩32,812 | ₩32,544 | ₩32,745 | +0.62% | 2.5천 |
|---|
| 2025.11.05 | ₩32,450 | ₩32,772 | ₩32,450 | ₩32,772 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩32,289 | ₩32,544 | ₩32,289 | ₩32,450 | +0.50% | 3.8천 |
|---|
| 2025.11.03 | ₩32,450 | ₩32,597 | ₩32,410 | ₩32,410 | -0.12% | 7.1천 |
|---|
| 2025.10.31 | ₩32,731 | ₩32,772 | ₩32,349 | ₩32,410 | -0.98% | 2.1만 |
|---|
| 2025.10.30 | ₩32,624 | ₩32,772 | ₩32,624 | ₩32,718 | +0.29% | 3.9천 |
|---|
| 2025.10.29 | ₩32,007 | ₩32,879 | ₩32,007 | ₩32,879 | +2.72% | 7.7천 |
|---|
| 2025.10.28 | ₩32,369 | ₩32,745 | ₩32,275 | ₩32,745 | +1.16% | 9.2천 |
|---|
| 2025.10.27 | ₩32,343 | ₩32,383 | ₩32,302 | ₩32,330 | -0.04% | 2.3천 |
|---|
| 2025.10.24 | ₩32,088 | ₩32,316 | ₩32,088 | ₩32,262 | +0.54% | 4.8천 |
|---|
| 2025.10.23 | ₩32,275 | ₩32,275 | ₩32,007 | ₩32,141 | -0.42% | 4.3천 |
|---|
| 2025.10.22 | ₩32,383 | ₩32,383 | ₩32,048 | ₩32,182 | -0.62% | 8.8천 |
|---|
| 2025.10.21 | ₩32,182 | ₩32,442 | ₩32,182 | ₩32,302 | +0.38% | 8.9천 |
|---|
| 2025.10.20 | ₩32,208 | ₩32,208 | ₩32,048 | ₩32,142 | -0.21% | 8.3천 |
|---|
| 2025.10.17 | ₩31,940 | ₩32,061 | ₩31,940 | ₩32,019 | +0.25% | 4.2천 |
|---|
| 2025.10.16 | ₩32,048 | ₩32,141 | ₩31,940 | ₩31,940 | -0.33% | 3.2천 |
|---|
| 2025.10.15 | ₩32,128 | ₩32,440 | ₩32,034 | ₩32,034 | -0.29% | 1.7천 |
|---|
| 2025.10.14 | ₩32,182 | ₩32,322 | ₩32,061 | ₩32,128 | -0.17% | 6.9천 |
|---|
| 2025.10.13 | ₩32,772 | ₩32,798 | ₩32,195 | ₩32,195 | -1.76% | 2.7천 |
|---|
| 2025.10.10 | ₩32,490 | ₩32,523 | ₩32,329 | ₩32,523 | +0.10% | 6.7천 |
|---|
