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 | ₩27,447 | ₩27,821 | ₩27,363 | ₩27,617 | +0.62% | 1.1만 |
| 2026.10.08 | ₩27,723 | ₩27,869 | ₩27,376 | ₩27,603 | -0.43% | 2만 |
| 2026.10.07 | ₩28,004 | ₩28,024 | ₩27,617 | ₩27,803 | -0.71% | 2.5만 |
| 2026.10.06 | ₩28,197 | ₩28,231 | ₩28,030 | ₩28,110 | -0.31% | 6.8천 |
| 2026.10.05 | ₩28,177 | ₩28,177 | ₩27,817 | ₩28,017 | -0.57% | 2만 |
| 2026.10.02 | ₩28,564 | ₩28,885 | ₩28,137 | ₩28,248 | -1.11% | 1.4만 |
| 2026.10.01 | ₩28,511 | ₩28,891 | ₩28,177 | ₩28,211 | -1.05% | 1.5만 |
| 2026.09.30 | ₩28,458 | ₩28,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,511 |
| +0.19% |
| 1.7만 |
| 2026.09.29 | ₩28,364 | ₩28,498 | ₩28,244 | ₩28,311 | -0.19% | 2.1만 |
|---|
| 2026.09.28 | ₩28,711 | ₩28,831 | ₩28,364 | ₩28,458 | -0.88% | 1.1만 |
|---|
| 2026.09.25 | ₩29,072 | ₩29,098 | ₩28,498 | ₩28,778 | -1.01% | 1.5만 |
|---|
| 2026.09.24 | ₩29,098 | ₩29,258 | ₩28,965 | ₩29,165 | +0.23% | 6.8천 |
|---|
| 2026.09.23 | ₩29,085 | ₩29,365 | ₩29,045 | ₩29,258 | +0.60% | 8.7천 |
|---|
| 2026.09.22 | ₩29,338 | ₩29,338 | ₩29,058 | ₩29,112 | -0.77% | 8.6천 |
|---|
| 2026.09.21 | ₩29,098 | ₩29,272 | ₩29,098 | ₩29,192 | +0.32% | 6.8천 |
|---|
| 2026.09.18 | ₩29,112 | ₩29,447 | ₩29,112 | ₩29,165 | +0.18% | 5.2천 |
|---|
| 2026.09.17 | ₩29,565 | ₩29,565 | ₩29,100 | ₩29,232 | -1.13% | 7.2천 |
|---|
| 2026.09.16 | ₩29,499 | ₩29,631 | ₩29,298 | ₩29,298 | -0.68% | 1.2만 |
|---|
| 2026.09.15 | ₩29,352 | ₩29,579 | ₩29,122 | ₩29,165 | -0.64% | 1만 |
|---|
| 2026.09.14 | ₩29,098 | ₩29,398 | ₩29,098 | ₩29,165 | +0.23% | 1만 |
|---|
| 2026.09.11 | ₩29,619 | ₩29,619 | ₩29,061 | ₩29,097 | -1.76% | 2만 |
|---|
| 2026.09.10 | ₩29,485 | ₩29,505 | ₩29,365 | ₩29,458 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩29,565 | ₩29,659 | ₩29,459 | ₩29,483 | -0.28% | 7.4천 |
|---|
| 2026.09.08 | ₩29,672 | ₩29,739 | ₩29,392 | ₩29,513 | -0.54% | 8.3천 |
|---|
| 2026.09.04 | ₩29,792 | ₩29,832 | ₩29,699 | ₩29,746 | -0.16% | 6.6천 |
|---|
| 2026.09.03 | ₩30,033 | ₩30,166 | ₩29,766 | ₩29,832 | -0.67% | 1.5만 |
|---|
| 2026.09.02 | ₩29,926 | ₩30,026 | ₩29,806 | ₩29,832 | -0.31% | 5.8천 |
|---|
| 2026.09.01 | ₩30,233 | ₩30,233 | ₩29,912 | ₩29,927 | -1.01% | 9.3천 |
|---|
| 2026.08.31 | ₩30,446 | ₩30,847 | ₩30,446 | ₩30,633 | +0.61% | 6.6천 |
|---|
| 2026.08.28 | ₩30,673 | ₩30,847 | ₩30,433 | ₩30,687 | +0.04% | 2.3만 |
|---|
| 2026.08.27 | ₩30,700 | ₩30,873 | ₩30,647 | ₩30,687 | -0.04% | 1.4만 |
|---|
| 2026.08.26 | ₩30,513 | ₩30,687 | ₩30,513 | ₩30,687 | +0.57% | 5천 |
|---|
| 2026.08.25 | ₩30,713 | ₩30,767 | ₩30,607 | ₩30,700 | -0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩30,433 | ₩30,700 | ₩30,433 | ₩30,667 | +0.77% | 1.3만 |
|---|
| 2026.08.21 | ₩30,433 | ₩30,553 | ₩30,256 | ₩30,400 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩30,166 | ₩30,500 | ₩30,139 | ₩30,433 | +0.88% | 1.9만 |
|---|
| 2026.08.19 | ₩30,553 | ₩30,553 | ₩30,473 | ₩30,486 | -0.22% | 2.2만 |
|---|
| 2026.08.18 | ₩30,460 | ₩30,553 | ₩30,460 | ₩30,553 | +0.31% | 6.1천 |
|---|
| 2026.08.17 | ₩30,566 | ₩30,566 | ₩30,393 | ₩30,473 | -0.31% | 7.2천 |
|---|
| 2026.08.14 | ₩30,313 | ₩30,566 | ₩30,246 | ₩30,566 | +0.84% | 7.3천 |
|---|
| 2026.08.13 | ₩30,500 | ₩30,580 | ₩30,243 | ₩30,486 | -0.04% | 8.8천 |
|---|
| 2026.08.12 | ₩30,366 | ₩30,586 | ₩30,366 | ₩30,500 | +0.44% | 9.5천 |
|---|
| 2026.08.11 | ₩30,366 | ₩30,566 | ₩30,366 | ₩30,500 | +0.44% | 6.2천 |
|---|
| 2026.08.10 | ₩30,159 | ₩30,333 | ₩30,046 | ₩30,333 | +0.58% | 7.7천 |
|---|
| 2026.08.07 | ₩29,966 | ₩30,153 | ₩29,966 | ₩30,039 | +0.25% | 8.9천 |
|---|
| 2026.08.06 | ₩30,300 | ₩30,335 | ₩29,952 | ₩29,966 | -1.10% | 1.3만 |
|---|
| 2026.08.05 | ₩30,219 | ₩30,219 | ₩30,133 | ₩30,166 | -0.18% | 4.3천 |
|---|
| 2026.08.04 | ₩30,033 | ₩30,366 | ₩29,966 | ₩30,221 | +0.63% | 1.3만 |
|---|
| 2026.08.03 | ₩30,153 | ₩30,153 | ₩29,899 | ₩30,033 | -0.40% | 4.1천 |
|---|
| 2026.07.31 | ₩30,006 | ₩30,006 | ₩29,832 | ₩29,926 | -0.27% | 1.3만 |
|---|
| 2026.07.30 | ₩29,699 | ₩30,033 | ₩29,699 | ₩29,899 | +0.67% | 7.9천 |
|---|
| 2026.07.29 | ₩29,766 | ₩29,899 | ₩29,766 | ₩29,766 | 0.00% | 7천 |
|---|
| 2026.07.28 | ₩29,579 | ₩29,926 | ₩29,579 | ₩29,819 | +0.81% | 5.5천 |
|---|
| 2026.07.27 | ₩29,939 | ₩30,126 | ₩29,699 | ₩29,699 | -0.80% | 1만 |
|---|
| 2026.07.24 | ₩30,420 | ₩30,433 | ₩29,846 | ₩29,979 | -1.45% | 1.6만 |
|---|
| 2026.07.23 | ₩30,526 | ₩30,526 | ₩30,446 | ₩30,446 | -0.26% | 5.2천 |
|---|
| 2026.07.22 | ₩30,573 | ₩30,573 | ₩30,533 | ₩30,533 | -0.13% | 2.8천 |
|---|
| 2026.07.21 | ₩30,433 | ₩30,679 | ₩30,433 | ₩30,446 | +0.04% | 3.7천 |
|---|
| 2026.07.20 | ₩30,540 | ₩30,700 | ₩30,259 | ₩30,513 | -0.09% | 4.4천 |
|---|
| 2026.07.17 | ₩30,573 | ₩30,700 | ₩30,566 | ₩30,566 | -0.02% | 3.4천 |
|---|
| 2026.07.16 | ₩30,460 | ₩30,700 | ₩30,366 | ₩30,700 | +0.79% | 7.2천 |
|---|
| 2026.07.15 | ₩30,566 | ₩30,687 | ₩30,446 | ₩30,687 | +0.39% | 6.3천 |
|---|
| 2026.07.14 | ₩30,393 | ₩30,566 | ₩30,393 | ₩30,446 | +0.18% | 7.4천 |
|---|
| 2026.07.13 | ₩30,486 | ₩30,520 | ₩30,446 | ₩30,520 | +0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩30,566 | ₩30,566 | ₩30,486 | ₩30,566 | 0.00% | 2천 |
|---|
| 2026.07.09 | ₩30,233 | ₩30,566 | ₩30,233 | ₩30,493 | +0.86% | 2.9천 |
|---|
| 2026.07.08 | ₩30,313 | ₩30,493 | ₩30,073 | ₩30,340 | +0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩30,099 | ₩30,406 | ₩30,099 | ₩30,313 | +0.71% | 8.2천 |
|---|
| 2026.07.06 | ₩29,792 | ₩30,433 | ₩29,792 | ₩30,380 | +1.97% | 1.3만 |
|---|
| 2026.07.02 | ₩29,939 | ₩29,939 | ₩29,779 | ₩29,832 | -0.36% | 9.1천 |
|---|
| 2026.07.01 | ₩29,686 | ₩30,241 | ₩29,686 | ₩29,939 | +0.85% | 5.1천 |
|---|
| 2026.06.30 | ₩29,899 | ₩30,073 | ₩29,365 | ₩29,686 | -0.71% | 5.9만 |
|---|
| 2026.06.29 | ₩29,846 | ₩30,153 | ₩29,846 | ₩30,086 | +0.81% | 7.8천 |
|---|
| 2026.06.26 | ₩29,952 | ₩30,166 | ₩29,777 | ₩29,846 | -0.36% | 1.4만 |
|---|
| 2026.06.25 | ₩30,300 | ₩30,433 | ₩30,006 | ₩30,019 | -0.93% | 1.3만 |
|---|
| 2026.06.24 | ₩30,486 | ₩30,486 | ₩30,206 | ₩30,246 | -0.79% | 6.4천 |
|---|
| 2026.06.23 | ₩30,366 | ₩30,533 | ₩30,166 | ₩30,486 | +0.40% | 1만 |
|---|
| 2026.06.22 | ₩30,620 | ₩30,687 | ₩30,380 | ₩30,406 | -0.70% | 9.3천 |
|---|
| 2026.06.18 | ₩30,500 | ₩30,700 | ₩30,446 | ₩30,700 | +0.66% | 9.4천 |
|---|
| 2026.06.17 | ₩30,179 | ₩30,500 | ₩30,099 | ₩30,446 | +0.88% | 1만 |
|---|
| 2026.06.16 | ₩30,340 | ₩30,420 | ₩30,153 | ₩30,340 | 0.00% | 9.1천 |
|---|
| 2026.06.15 | ₩30,233 | ₩30,340 | ₩30,019 | ₩30,340 | +0.35% | 1.6만 |
|---|
| 2026.06.12 | ₩30,153 | ₩30,153 | ₩29,966 | ₩29,966 | -0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩29,712 | ₩29,966 | ₩29,712 | ₩29,966 | +0.85% | 3천 |
|---|
| 2026.06.10 | ₩30,033 | ₩30,033 | ₩29,752 | ₩29,752 | -0.93% | 7.6천 |
|---|
| 2026.06.09 | ₩29,979 | ₩30,033 | ₩29,832 | ₩29,932 | -0.16% | 5천 |
|---|
| 2026.06.08 | ₩29,912 | ₩30,340 | ₩29,832 | ₩30,033 | +0.40% | 9.2천 |
|---|
| 2026.06.05 | ₩30,046 | ₩30,086 | ₩29,846 | ₩29,872 | -0.58% | 8.5천 |
|---|
| 2026.06.04 | ₩30,273 | ₩30,295 | ₩30,066 | ₩30,226 | -0.15% | 6.1천 |
|---|
| 2026.06.03 | ₩30,179 | ₩30,261 | ₩29,979 | ₩30,142 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩30,246 | ₩30,460 | ₩30,166 | ₩30,353 | +0.35% | 1.5만 |
|---|
| 2026.06.01 | ₩30,273 | ₩30,273 | ₩30,166 | ₩30,193 | -0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩30,945 | ₩30,945 | ₩30,633 | ₩30,660 | -0.92% | 8.3천 |
|---|
| 2026.05.28 | ₩30,740 | ₩31,060 | ₩30,740 | ₩30,799 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩30,620 | ₩30,927 | ₩30,540 | ₩30,927 | +1.00% | 6.6천 |
|---|
| 2026.05.26 | ₩30,727 | ₩30,767 | ₩30,486 | ₩30,533 | -0.63% | 1.5만 |
|---|
| 2026.05.22 | ₩30,206 | ₩30,713 | ₩30,206 | ₩30,633 | +1.41% | 8천 |
|---|
| 2026.05.21 | ₩30,847 | ₩30,994 | ₩30,834 | ₩30,947 | +0.32% | 7.6천 |
|---|
| 2026.05.20 | ₩30,767 | ₩31,034 | ₩30,466 | ₩31,034 | +0.87% | 3.9천 |
|---|
| 2026.05.19 | ₩30,713 | ₩30,927 | ₩30,713 | ₩30,833 | +0.39% | 1.3만 |
|---|
| 2026.05.18 | ₩31,087 | ₩31,087 | ₩30,113 | ₩30,900 | -0.60% | 1.3만 |
|---|
| 2026.05.15 | ₩31,060 | ₩31,060 | ₩30,793 | ₩30,994 | -0.21% | 4.8천 |
|---|
| 2026.05.14 | ₩30,566 | ₩31,027 | ₩30,566 | ₩31,027 | +1.51% | 7.2천 |
|---|
| 2026.05.13 | ₩30,687 | ₩30,700 | ₩30,560 | ₩30,660 | -0.09% | 2.3천 |
|---|
| 2026.05.12 | ₩30,736 | ₩30,833 | ₩30,446 | ₩30,700 | -0.12% | 1.3만 |
|---|
| 2026.05.11 | ₩30,900 | ₩30,900 | ₩30,793 | ₩30,793 | -0.35% | 3.5천 |
|---|
| 2026.05.08 | ₩30,580 | ₩30,907 | ₩30,580 | ₩30,767 | +0.61% | 1.1만 |
|---|
| 2026.05.07 | ₩30,446 | ₩30,687 | ₩30,446 | ₩30,580 | +0.44% | 1.4만 |
|---|
| 2026.05.06 | ₩30,687 | ₩30,700 | ₩30,166 | ₩30,540 | -0.48% | 3.4만 |
|---|
| 2026.05.05 | ₩31,754 | ₩31,768 | ₩30,833 | ₩31,100 | -2.06% | 4.8만 |
|---|
| 2026.05.04 | ₩31,768 | ₩31,768 | ₩31,581 | ₩31,714 | -0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩31,768 | ₩31,768 | ₩31,634 | ₩31,754 | -0.04% | 2.2만 |
|---|
| 2026.04.30 | ₩31,674 | ₩31,768 | ₩31,661 | ₩31,688 | +0.04% | 1.3만 |
|---|
| 2026.04.29 | ₩31,648 | ₩31,688 | ₩31,501 | ₩31,674 | +0.08% | 5.8천 |
|---|
| 2026.04.28 | ₩31,688 | ₩31,701 | ₩31,381 | ₩31,614 | -0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩31,487 | ₩31,688 | ₩31,487 | ₩31,568 | +0.25% | 1.5만 |
|---|
| 2026.04.24 | ₩31,461 | ₩31,614 | ₩31,381 | ₩31,528 | +0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,621 | ₩31,621 | ₩31,234 | ₩31,461 | -0.51% | 1.4만 |
|---|
| 2026.04.22 | ₩31,434 | ₩31,594 | ₩31,261 | ₩31,501 | +0.21% | 9.8천 |
|---|
| 2026.04.21 | ₩31,367 | ₩31,501 | ₩31,234 | ₩31,367 | 0.00% | 8천 |
|---|
| 2026.04.20 | ₩31,541 | ₩31,674 | ₩31,461 | ₩31,554 | +0.04% | 9.9천 |
|---|
| 2026.04.17 | ₩31,648 | ₩31,674 | ₩31,367 | ₩31,541 | -0.34% | 9.1천 |
|---|
| 2026.04.16 | ₩31,350 | ₩31,661 | ₩31,350 | ₩31,474 | +0.40% | 8.7천 |
|---|
| 2026.04.15 | ₩31,127 | ₩31,608 | ₩31,120 | ₩31,568 | +1.42% | 1.4만 |
|---|
| 2026.04.14 | ₩31,487 | ₩31,487 | ₩31,194 | ₩31,194 | -0.93% | 1.7만 |
|---|
| 2026.04.13 | ₩31,447 | ₩31,447 | ₩31,114 | ₩31,221 | -0.72% | 6.8천 |
|---|
| 2026.04.10 | ₩31,474 | ₩31,487 | ₩31,034 | ₩31,354 | -0.38% | 9.7천 |
|---|
| 2026.04.09 | ₩30,887 | ₩31,447 | ₩30,887 | ₩31,381 | +1.60% | 1.6만 |
|---|
| 2026.04.08 | ₩30,326 | ₩30,940 | ₩30,326 | ₩30,780 | +1.50% | 0 |
|---|
| 2026.04.07 | ₩30,166 | ₩30,326 | ₩29,959 | ₩30,206 | +0.13% | 2.2만 |
|---|
| 2026.04.06 | ₩29,966 | ₩30,193 | ₩29,827 | ₩30,193 | +0.76% | 1.1만 |
|---|
| 2026.04.02 | ₩29,565 | ₩29,806 | ₩29,365 | ₩29,774 | +0.70% | 1만 |
|---|
| 2026.04.01 | ₩29,743 | ₩29,912 | ₩29,472 | ₩29,659 | -0.28% | 1.4만 |
|---|
| 2026.03.31 | ₩29,726 | ₩30,056 | ₩29,292 | ₩29,312 | -1.39% | 4.2만 |
|---|
| 2026.03.30 | ₩30,006 | ₩30,099 | ₩29,766 | ₩29,766 | -0.80% | 6.2천 |
|---|
| 2026.03.27 | ₩30,099 | ₩30,233 | ₩29,952 | ₩30,099 | -0.00% | 5.4천 |
|---|
| 2026.03.26 | ₩30,259 | ₩30,300 | ₩30,139 | ₩30,166 | -0.31% | 1만 |
|---|
| 2026.03.25 | ₩30,326 | ₩30,353 | ₩30,233 | ₩30,259 | -0.22% | 7.9천 |
|---|
| 2026.03.24 | ₩30,553 | ₩30,553 | ₩30,179 | ₩30,326 | -0.74% | 1만 |
|---|
| 2026.03.23 | ₩30,380 | ₩30,566 | ₩30,366 | ₩30,493 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩31,173 | ₩31,301 | ₩30,526 | ₩30,526 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩31,341 | ₩31,461 | ₩31,127 | ₩31,194 | -0.47% | 1.2만 |
|---|
| 2026.03.18 | ₩31,327 | ₩31,447 | ₩31,180 | ₩31,301 | -0.09% | 1.2만 |
|---|
| 2026.03.17 | ₩31,434 | ₩31,501 | ₩31,354 | ₩31,434 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩31,501 | ₩31,528 | ₩31,314 | ₩31,327 | -0.55% | 1.4만 |
|---|
| 2026.03.13 | ₩31,474 | ₩31,474 | ₩31,374 | ₩31,381 | -0.30% | 5.6천 |
|---|
| 2026.03.12 | ₩31,340 | ₩31,514 | ₩31,301 | ₩31,301 | -0.12% | 3.6천 |
|---|
| 2026.03.11 | ₩31,484 | ₩31,501 | ₩31,261 | ₩31,501 | +0.05% | 7.4천 |
|---|
| 2026.03.10 | ₩31,501 | ₩31,501 | ₩31,261 | ₩31,394 | -0.34% | 1 |
|---|
| 2026.03.09 | ₩31,442 | ₩31,501 | ₩31,367 | ₩31,501 | +0.19% | 1 |
|---|
| 2026.03.06 | ₩31,507 | ₩31,608 | ₩31,434 | ₩31,568 | +0.19% | 1 |
|---|
| 2026.03.05 | ₩31,534 | ₩31,621 | ₩31,468 | ₩31,608 | +0.23% | 1 |
|---|
| 2026.03.04 | ₩31,461 | ₩31,634 | ₩31,434 | ₩31,621 | +0.51% | 1 |
|---|
| 2026.03.03 | ₩31,421 | ₩31,634 | ₩31,394 | ₩31,568 | +0.47% | 1 |
|---|
| 2026.03.02 | ₩31,474 | ₩31,741 | ₩31,421 | ₩31,434 | -0.13% | 1 |
|---|
| 2026.02.27 | ₩31,794 | ₩31,794 | ₩31,381 | ₩31,421 | -1.18% | 1 |
|---|
| 2026.02.26 | ₩32,195 | ₩32,435 | ₩31,981 | ₩32,235 | +0.12% | 4.2만 |
|---|
| 2026.02.25 | ₩32,262 | ₩32,302 | ₩32,115 | ₩32,115 | -0.46% | 1 |
|---|
| 2026.02.24 | ₩32,195 | ₩32,322 | ₩32,182 | ₩32,222 | +0.08% | 1 |
|---|
| 2026.02.23 | ₩32,182 | ₩32,248 | ₩32,182 | ₩32,235 | +0.17% | 1 |
|---|
| 2026.02.20 | ₩32,235 | ₩32,315 | ₩32,168 | ₩32,235 | 0.00% | 6.5천 |
|---|
| 2026.02.19 | ₩32,075 | ₩32,208 | ₩32,075 | ₩32,208 | +0.42% | 1만 |
|---|
| 2026.02.18 | ₩32,075 | ₩32,142 | ₩31,955 | ₩32,075 | 0.00% | 6.2만 |
|---|
| 2026.02.17 | ₩32,235 | ₩32,435 | ₩31,781 | ₩32,008 | -0.70% | 18.6만 |
|---|
| 2026.02.13 | ₩32,435 | ₩32,491 | ₩32,182 | ₩32,235 | -0.62% | 3.8만 |
|---|
| 2026.02.12 | ₩32,449 | ₩32,502 | ₩32,235 | ₩32,449 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩32,569 | ₩32,569 | ₩32,435 | ₩32,542 | -0.08% | 5.4천 |
|---|
| 2026.02.10 | ₩32,475 | ₩32,529 | ₩32,235 | ₩32,502 | +0.08% | 9.8천 |
|---|
| 2026.02.09 | ₩32,489 | ₩32,502 | ₩32,422 | ₩32,475 | -0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩32,368 | ₩32,505 | ₩32,088 | ₩32,462 | +0.29% | 1.2만 |
|---|
| 2026.02.05 | ₩32,075 | ₩32,328 | ₩31,941 | ₩32,328 | +0.79% | 4.9천 |
|---|
| 2026.02.04 | ₩32,368 | ₩32,368 | ₩31,968 | ₩32,235 | -0.41% | 9천 |
|---|
| 2026.02.03 | ₩32,195 | ₩32,368 | ₩31,980 | ₩32,182 | -0.04% | 1.3만 |
|---|
| 2026.02.02 | ₩32,222 | ₩32,222 | ₩31,945 | ₩32,115 | -0.33% | 5.4천 |
|---|
| 2026.01.30 | ₩32,048 | ₩32,221 | ₩31,674 | ₩32,061 | +0.04% | 2만 |
|---|
| 2026.01.29 | ₩32,075 | ₩32,288 | ₩32,021 | ₩32,195 | +0.37% | 1.4만 |
|---|
| 2026.01.28 | ₩32,128 | ₩32,211 | ₩32,048 | ₩32,101 | -0.08% | 6.9천 |
|---|
| 2026.01.27 | ₩32,048 | ₩32,142 | ₩32,048 | ₩32,128 | +0.25% | 9.9천 |
|---|
| 2026.01.26 | ₩32,115 | ₩32,355 | ₩32,048 | ₩32,142 | +0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩32,128 | ₩32,275 | ₩32,128 | ₩32,275 | +0.46% | 6.9천 |
|---|
| 2026.01.22 | ₩32,061 | ₩32,141 | ₩31,915 | ₩32,128 | +0.21% | 6.9천 |
|---|
| 2026.01.21 | ₩31,848 | ₩31,955 | ₩31,768 | ₩31,941 | +0.29% | 1.1만 |
|---|
| 2026.01.20 | ₩31,901 | ₩31,922 | ₩31,768 | ₩31,781 | -0.38% | 2만 |
|---|
| 2026.01.16 | ₩31,850 | ₩31,995 | ₩31,848 | ₩31,975 | +0.39% | 1.8만 |
|---|
| 2026.01.15 | ₩32,088 | ₩32,088 | ₩31,941 | ₩31,941 | -0.46% | 6.3천 |
|---|
| 2026.01.14 | ₩31,768 | ₩32,035 | ₩31,768 | ₩31,941 | +0.55% | 3.6만 |
|---|
| 2026.01.13 | ₩31,701 | ₩31,812 | ₩31,701 | ₩31,768 | +0.21% | 7만 |
|---|
| 2026.01.12 | ₩31,701 | ₩31,768 | ₩31,701 | ₩31,754 | +0.17% | 5천 |
|---|
| 2026.01.09 | ₩31,754 | ₩31,768 | ₩31,714 | ₩31,728 | -0.08% | 3.5만 |
|---|
| 2026.01.08 | ₩31,701 | ₩31,754 | ₩31,698 | ₩31,741 | +0.13% | 6.7천 |
|---|
| 2026.01.07 | ₩31,754 | ₩31,754 | ₩31,648 | ₩31,754 | 0.00% | 7.4천 |
|---|
| 2026.01.06 | ₩31,713 | ₩31,741 | ₩31,634 | ₩31,741 | +0.09% | 1.2만 |
|---|
| 2026.01.05 | ₩31,728 | ₩31,768 | ₩31,690 | ₩31,714 | -0.04% | 2.3만 |
|---|
| 2026.01.02 | ₩31,701 | ₩31,808 | ₩31,645 | ₩31,734 | +0.11% | 3.5천 |
|---|
| 2025.12.31 | ₩31,501 | ₩31,768 | ₩31,381 | ₩31,554 | +0.17% | 2.1만 |
|---|
| 2025.12.30 | ₩31,835 | ₩31,861 | ₩31,617 | ₩31,728 | -0.34% | 5.2만 |
|---|
| 2025.12.29 | ₩31,968 | ₩31,968 | ₩31,828 | ₩31,941 | -0.08% | 8.1천 |
|---|
| 2025.12.26 | ₩31,932 | ₩31,975 | ₩31,835 | ₩31,848 | -0.26% | 5.1천 |
|---|
| 2025.12.24 | ₩31,955 | ₩32,164 | ₩31,915 | ₩31,955 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩31,968 | ₩32,148 | ₩31,888 | ₩32,008 | +0.13% | 5천 |
|---|
| 2025.12.22 | ₩32,635 | ₩32,836 | ₩31,821 | ₩31,928 | -2.17% | 3.6만 |
|---|
| 2025.12.19 | ₩32,502 | ₩32,702 | ₩32,502 | ₩32,635 | +0.41% | 4.2천 |
|---|
| 2025.12.18 | ₩32,368 | ₩32,569 | ₩32,088 | ₩32,569 | +0.62% | 6.4천 |
|---|
| 2025.12.17 | ₩32,262 | ₩32,569 | ₩32,208 | ₩32,451 | +0.59% | 1.2만 |
|---|
| 2025.12.16 | ₩32,368 | ₩32,529 | ₩32,075 | ₩32,262 | -0.33% | 1.5만 |
|---|
| 2025.12.15 | ₩32,368 | ₩32,368 | ₩32,088 | ₩32,275 | -0.29% | 8.7천 |
|---|
| 2025.12.12 | ₩32,168 | ₩32,275 | ₩32,048 | ₩32,168 | 0.00% | 7.9천 |
|---|
| 2025.12.11 | ₩31,821 | ₩32,142 | ₩31,821 | ₩32,142 | +1.01% | 4.5천 |
|---|
| 2025.12.10 | ₩31,901 | ₩32,061 | ₩31,901 | ₩31,981 | +0.25% | 8.6천 |
|---|
| 2025.12.09 | ₩31,754 | ₩31,888 | ₩31,754 | ₩31,854 | +0.31% | 3.7천 |
|---|
| 2025.12.08 | ₩31,835 | ₩31,835 | ₩31,616 | ₩31,755 | -0.25% | 2.5천 |
|---|
| 2025.12.05 | ₩31,769 | ₩31,821 | ₩31,713 | ₩31,792 | +0.07% | 6.5천 |
|---|
| 2025.12.04 | ₩31,835 | ₩31,835 | ₩31,434 | ₩31,748 | -0.27% | 6.9천 |
|---|
| 2025.12.03 | ₩31,674 | ₩31,835 | ₩31,634 | ₩31,808 | +0.42% | 7.4천 |
|---|
| 2025.12.02 | ₩31,474 | ₩31,674 | ₩31,474 | ₩31,674 | +0.64% | 4.6천 |
|---|
| 2025.12.01 | ₩31,741 | ₩31,741 | ₩31,407 | ₩31,541 | -0.63% | 8.2천 |
|---|
| 2025.11.28 | ₩32,366 | ₩32,502 | ₩32,048 | ₩32,195 | -0.53% | 3.3만 |
|---|
| 2025.11.26 | ₩32,088 | ₩32,582 | ₩32,088 | ₩32,515 | +1.33% | 5.5천 |
|---|
| 2025.11.25 | ₩32,408 | ₩32,422 | ₩32,328 | ₩32,368 | -0.12% | 7.3천 |
|---|
| 2025.11.24 | ₩32,208 | ₩32,315 | ₩32,208 | ₩32,315 | +0.33% | 3.5천 |
|---|
| 2025.11.21 | ₩32,248 | ₩32,385 | ₩32,048 | ₩32,340 | +0.28% | 1.3만 |
|---|
| 2025.11.20 | ₩32,355 | ₩32,408 | ₩32,176 | ₩32,255 | -0.31% | 5.2천 |
|---|
| 2025.11.19 | ₩32,395 | ₩32,395 | ₩32,315 | ₩32,355 | -0.12% | 2.1천 |
|---|
| 2025.11.18 | ₩32,408 | ₩32,422 | ₩32,328 | ₩32,342 | -0.21% | 7.2천 |
|---|
| 2025.11.17 | ₩32,408 | ₩32,422 | ₩32,328 | ₩32,422 | +0.04% | 8.9천 |
|---|
| 2025.11.14 | ₩32,288 | ₩32,355 | ₩32,288 | ₩32,302 | +0.04% | 2.2천 |
|---|
| 2025.11.13 | ₩32,340 | ₩32,432 | ₩32,275 | ₩32,328 | -0.04% | 7.7천 |
|---|
| 2025.11.12 | ₩32,422 | ₩32,435 | ₩32,328 | ₩32,368 | -0.16% | 3.7천 |
|---|
| 2025.11.11 | ₩32,489 | ₩32,489 | ₩32,315 | ₩32,408 | -0.25% | 5천 |
|---|
| 2025.11.10 | ₩32,569 | ₩32,569 | ₩32,342 | ₩32,435 | -0.41% | 2.4만 |
|---|
| 2025.11.07 | ₩32,662 | ₩32,662 | ₩32,415 | ₩32,557 | -0.32% | 7.3천 |
|---|
| 2025.11.06 | ₩32,395 | ₩32,662 | ₩32,395 | ₩32,595 | +0.62% | 2.5천 |
|---|
| 2025.11.05 | ₩32,302 | ₩32,622 | ₩32,302 | ₩32,622 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩32,142 | ₩32,395 | ₩32,142 | ₩32,302 | +0.50% | 3.8천 |
|---|
| 2025.11.03 | ₩32,302 | ₩32,449 | ₩32,262 | ₩32,262 | -0.12% | 7.1천 |
|---|
| 2025.10.31 | ₩32,582 | ₩32,622 | ₩32,202 | ₩32,262 | -0.98% | 2.1만 |
|---|
| 2025.10.30 | ₩32,475 | ₩32,622 | ₩32,475 | ₩32,569 | +0.29% | 3.9천 |
|---|
| 2025.10.29 | ₩31,861 | ₩32,729 | ₩31,861 | ₩32,729 | +2.72% | 7.7천 |
|---|
| 2025.10.28 | ₩32,222 | ₩32,595 | ₩32,128 | ₩32,595 | +1.16% | 9.2천 |
|---|
| 2025.10.27 | ₩32,195 | ₩32,235 | ₩32,155 | ₩32,183 | -0.04% | 2.3천 |
|---|
| 2025.10.24 | ₩31,941 | ₩32,168 | ₩31,941 | ₩32,115 | +0.54% | 4.8천 |
|---|
| 2025.10.23 | ₩32,128 | ₩32,128 | ₩31,861 | ₩31,995 | -0.42% | 4.3천 |
|---|
| 2025.10.22 | ₩32,235 | ₩32,235 | ₩31,901 | ₩32,035 | -0.62% | 8.8천 |
|---|
| 2025.10.21 | ₩32,035 | ₩32,294 | ₩32,035 | ₩32,155 | +0.38% | 8.9천 |
|---|
| 2025.10.20 | ₩32,061 | ₩32,061 | ₩31,901 | ₩31,995 | -0.21% | 8.3천 |
|---|
| 2025.10.17 | ₩31,794 | ₩31,915 | ₩31,794 | ₩31,873 | +0.25% | 4.2천 |
|---|
| 2025.10.16 | ₩31,901 | ₩31,995 | ₩31,794 | ₩31,794 | -0.33% | 3.2천 |
|---|
| 2025.10.15 | ₩31,981 | ₩32,292 | ₩31,888 | ₩31,888 | -0.29% | 1.7천 |
|---|
| 2025.10.14 | ₩32,035 | ₩32,175 | ₩31,915 | ₩31,981 | -0.17% | 6.9천 |
|---|
| 2025.10.13 | ₩32,622 | ₩32,649 | ₩32,048 | ₩32,048 | -1.76% | 2.7천 |
|---|
| 2025.10.10 | ₩32,342 | ₩32,374 | ₩32,182 | ₩32,374 | +0.10% | 6.7천 |
|---|
