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 | ₩27,471 | ₩27,846 | ₩27,387 | ₩27,641 | +0.62% | 1.1만 |
| 2026.10.08 | ₩27,748 | ₩27,893 | ₩27,400 | ₩27,627 | -0.43% | 2만 |
| 2026.10.07 | ₩28,028 | ₩28,048 | ₩27,641 | ₩27,828 | -0.71% | 2.5만 |
| 2026.10.06 | ₩28,222 | ₩28,255 | ₩28,055 | ₩28,135 | -0.31% | 6.8천 |
| 2026.10.05 | ₩28,202 | ₩28,202 | ₩27,841 | ₩28,042 | -0.57% | 2만 |
| 2026.10.02 | ₩28,589 | ₩28,910 | ₩28,162 | ₩28,273 | -1.11% | 1.4만 |
| 2026.10.01 | ₩28,536 | ₩28,917 | ₩28,202 | ₩28,235 | -1.05% | 1.5만 |
| 2026.09.30 | ₩28,482 | ₩28,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,536 |
| +0.19% |
| 1.7만 |
| 2026.09.29 | ₩28,389 | ₩28,523 | ₩28,269 | ₩28,335 | -0.19% | 2.1만 |
|---|
| 2026.09.28 | ₩28,736 | ₩28,857 | ₩28,389 | ₩28,482 | -0.88% | 1.1만 |
|---|
| 2026.09.25 | ₩29,097 | ₩29,124 | ₩28,523 | ₩28,803 | -1.01% | 1.5만 |
|---|
| 2026.09.24 | ₩29,124 | ₩29,284 | ₩28,990 | ₩29,191 | +0.23% | 6.8천 |
|---|
| 2026.09.23 | ₩29,110 | ₩29,391 | ₩29,070 | ₩29,284 | +0.60% | 8.7천 |
|---|
| 2026.09.22 | ₩29,364 | ₩29,364 | ₩29,084 | ₩29,137 | -0.77% | 8.6천 |
|---|
| 2026.09.21 | ₩29,124 | ₩29,297 | ₩29,124 | ₩29,217 | +0.32% | 6.8천 |
|---|
| 2026.09.18 | ₩29,137 | ₩29,472 | ₩29,137 | ₩29,191 | +0.18% | 5.2천 |
|---|
| 2026.09.17 | ₩29,591 | ₩29,591 | ₩29,125 | ₩29,257 | -1.13% | 7.2천 |
|---|
| 2026.09.16 | ₩29,524 | ₩29,657 | ₩29,324 | ₩29,324 | -0.68% | 1.2만 |
|---|
| 2026.09.15 | ₩29,378 | ₩29,605 | ₩29,147 | ₩29,191 | -0.64% | 1만 |
|---|
| 2026.09.14 | ₩29,124 | ₩29,423 | ₩29,124 | ₩29,191 | +0.23% | 1만 |
|---|
| 2026.09.11 | ₩29,645 | ₩29,645 | ₩29,086 | ₩29,123 | -1.76% | 2만 |
|---|
| 2026.09.10 | ₩29,511 | ₩29,531 | ₩29,391 | ₩29,484 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩29,591 | ₩29,685 | ₩29,484 | ₩29,509 | -0.28% | 7.4천 |
|---|
| 2026.09.08 | ₩29,698 | ₩29,765 | ₩29,418 | ₩29,539 | -0.54% | 8.3천 |
|---|
| 2026.09.04 | ₩29,818 | ₩29,858 | ₩29,725 | ₩29,772 | -0.16% | 6.6천 |
|---|
| 2026.09.03 | ₩30,059 | ₩30,192 | ₩29,792 | ₩29,858 | -0.67% | 1.5만 |
|---|
| 2026.09.02 | ₩29,952 | ₩30,052 | ₩29,832 | ₩29,858 | -0.31% | 5.8천 |
|---|
| 2026.09.01 | ₩30,259 | ₩30,259 | ₩29,939 | ₩29,953 | -1.01% | 9.3천 |
|---|
| 2026.08.31 | ₩30,473 | ₩30,874 | ₩30,473 | ₩30,660 | +0.61% | 6.6천 |
|---|
| 2026.08.28 | ₩30,700 | ₩30,874 | ₩30,460 | ₩30,713 | +0.04% | 2.3만 |
|---|
| 2026.08.27 | ₩30,727 | ₩30,901 | ₩30,673 | ₩30,713 | -0.04% | 1.4만 |
|---|
| 2026.08.26 | ₩30,540 | ₩30,713 | ₩30,540 | ₩30,713 | +0.57% | 5천 |
|---|
| 2026.08.25 | ₩30,740 | ₩30,794 | ₩30,633 | ₩30,727 | -0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩30,460 | ₩30,727 | ₩30,460 | ₩30,693 | +0.77% | 1.3만 |
|---|
| 2026.08.21 | ₩30,460 | ₩30,580 | ₩30,282 | ₩30,426 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩30,192 | ₩30,526 | ₩30,166 | ₩30,460 | +0.88% | 1.9만 |
|---|
| 2026.08.19 | ₩30,580 | ₩30,580 | ₩30,500 | ₩30,513 | -0.22% | 2.2만 |
|---|
| 2026.08.18 | ₩30,486 | ₩30,580 | ₩30,486 | ₩30,580 | +0.31% | 6.1천 |
|---|
| 2026.08.17 | ₩30,593 | ₩30,593 | ₩30,420 | ₩30,500 | -0.31% | 7.2천 |
|---|
| 2026.08.14 | ₩30,339 | ₩30,593 | ₩30,273 | ₩30,593 | +0.84% | 7.3천 |
|---|
| 2026.08.13 | ₩30,526 | ₩30,607 | ₩30,269 | ₩30,513 | -0.04% | 8.8천 |
|---|
| 2026.08.12 | ₩30,393 | ₩30,613 | ₩30,393 | ₩30,526 | +0.44% | 9.5천 |
|---|
| 2026.08.11 | ₩30,393 | ₩30,593 | ₩30,393 | ₩30,526 | +0.44% | 6.2천 |
|---|
| 2026.08.10 | ₩30,186 | ₩30,359 | ₩30,072 | ₩30,359 | +0.58% | 7.7천 |
|---|
| 2026.08.07 | ₩29,992 | ₩30,179 | ₩29,992 | ₩30,066 | +0.25% | 8.9천 |
|---|
| 2026.08.06 | ₩30,326 | ₩30,362 | ₩29,979 | ₩29,992 | -1.10% | 1.3만 |
|---|
| 2026.08.05 | ₩30,246 | ₩30,246 | ₩30,159 | ₩30,192 | -0.18% | 4.3천 |
|---|
| 2026.08.04 | ₩30,059 | ₩30,393 | ₩29,992 | ₩30,248 | +0.63% | 1.3만 |
|---|
| 2026.08.03 | ₩30,179 | ₩30,179 | ₩29,925 | ₩30,059 | -0.40% | 4.1천 |
|---|
| 2026.07.31 | ₩30,032 | ₩30,032 | ₩29,858 | ₩29,952 | -0.27% | 1.3만 |
|---|
| 2026.07.30 | ₩29,725 | ₩30,059 | ₩29,725 | ₩29,925 | +0.67% | 7.9천 |
|---|
| 2026.07.29 | ₩29,792 | ₩29,925 | ₩29,792 | ₩29,792 | 0.00% | 7천 |
|---|
| 2026.07.28 | ₩29,605 | ₩29,952 | ₩29,605 | ₩29,845 | +0.81% | 5.5천 |
|---|
| 2026.07.27 | ₩29,965 | ₩30,152 | ₩29,725 | ₩29,725 | -0.80% | 1만 |
|---|
| 2026.07.24 | ₩30,446 | ₩30,460 | ₩29,872 | ₩30,005 | -1.45% | 1.6만 |
|---|
| 2026.07.23 | ₩30,553 | ₩30,553 | ₩30,473 | ₩30,473 | -0.26% | 5.2천 |
|---|
| 2026.07.22 | ₩30,600 | ₩30,600 | ₩30,560 | ₩30,560 | -0.13% | 2.8천 |
|---|
| 2026.07.21 | ₩30,460 | ₩30,706 | ₩30,460 | ₩30,473 | +0.04% | 3.7천 |
|---|
| 2026.07.20 | ₩30,567 | ₩30,727 | ₩30,285 | ₩30,540 | -0.09% | 4.4천 |
|---|
| 2026.07.17 | ₩30,600 | ₩30,727 | ₩30,593 | ₩30,593 | -0.02% | 3.4천 |
|---|
| 2026.07.16 | ₩30,486 | ₩30,727 | ₩30,393 | ₩30,727 | +0.79% | 7.2천 |
|---|
| 2026.07.15 | ₩30,593 | ₩30,713 | ₩30,473 | ₩30,713 | +0.39% | 6.3천 |
|---|
| 2026.07.14 | ₩30,420 | ₩30,593 | ₩30,420 | ₩30,473 | +0.18% | 7.4천 |
|---|
| 2026.07.13 | ₩30,513 | ₩30,546 | ₩30,473 | ₩30,546 | +0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩30,593 | ₩30,593 | ₩30,513 | ₩30,593 | 0.00% | 2천 |
|---|
| 2026.07.09 | ₩30,259 | ₩30,593 | ₩30,259 | ₩30,520 | +0.86% | 2.9천 |
|---|
| 2026.07.08 | ₩30,339 | ₩30,520 | ₩30,099 | ₩30,366 | +0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩30,126 | ₩30,433 | ₩30,126 | ₩30,339 | +0.71% | 8.2천 |
|---|
| 2026.07.06 | ₩29,818 | ₩30,460 | ₩29,818 | ₩30,406 | +1.97% | 1.3만 |
|---|
| 2026.07.02 | ₩29,965 | ₩29,965 | ₩29,805 | ₩29,858 | -0.36% | 9.1천 |
|---|
| 2026.07.01 | ₩29,712 | ₩30,267 | ₩29,712 | ₩29,965 | +0.85% | 5.1천 |
|---|
| 2026.06.30 | ₩29,925 | ₩30,099 | ₩29,391 | ₩29,712 | -0.71% | 5.9만 |
|---|
| 2026.06.29 | ₩29,872 | ₩30,179 | ₩29,872 | ₩30,112 | +0.81% | 7.8천 |
|---|
| 2026.06.26 | ₩29,979 | ₩30,192 | ₩29,803 | ₩29,872 | -0.36% | 1.4만 |
|---|
| 2026.06.25 | ₩30,326 | ₩30,459 | ₩30,032 | ₩30,046 | -0.93% | 1.3만 |
|---|
| 2026.06.24 | ₩30,513 | ₩30,513 | ₩30,233 | ₩30,273 | -0.79% | 6.4천 |
|---|
| 2026.06.23 | ₩30,393 | ₩30,560 | ₩30,193 | ₩30,513 | +0.40% | 1만 |
|---|
| 2026.06.22 | ₩30,647 | ₩30,713 | ₩30,406 | ₩30,433 | -0.70% | 9.3천 |
|---|
| 2026.06.18 | ₩30,526 | ₩30,727 | ₩30,473 | ₩30,727 | +0.66% | 9.4천 |
|---|
| 2026.06.17 | ₩30,206 | ₩30,526 | ₩30,126 | ₩30,473 | +0.88% | 1만 |
|---|
| 2026.06.16 | ₩30,366 | ₩30,446 | ₩30,179 | ₩30,366 | 0.00% | 9.1천 |
|---|
| 2026.06.15 | ₩30,259 | ₩30,366 | ₩30,046 | ₩30,366 | +0.35% | 1.6만 |
|---|
| 2026.06.12 | ₩30,179 | ₩30,179 | ₩29,992 | ₩29,992 | -0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩29,738 | ₩29,992 | ₩29,738 | ₩29,992 | +0.85% | 3천 |
|---|
| 2026.06.10 | ₩30,059 | ₩30,059 | ₩29,778 | ₩29,778 | -0.93% | 7.6천 |
|---|
| 2026.06.09 | ₩30,005 | ₩30,059 | ₩29,858 | ₩29,959 | -0.16% | 5천 |
|---|
| 2026.06.08 | ₩29,939 | ₩30,366 | ₩29,859 | ₩30,059 | +0.40% | 9.2천 |
|---|
| 2026.06.05 | ₩30,072 | ₩30,112 | ₩29,872 | ₩29,899 | -0.58% | 8.5천 |
|---|
| 2026.06.04 | ₩30,299 | ₩30,322 | ₩30,092 | ₩30,253 | -0.15% | 6.1천 |
|---|
| 2026.06.03 | ₩30,206 | ₩30,288 | ₩30,005 | ₩30,168 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩30,273 | ₩30,486 | ₩30,192 | ₩30,380 | +0.35% | 1.5만 |
|---|
| 2026.06.01 | ₩30,299 | ₩30,299 | ₩30,192 | ₩30,219 | -0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩30,972 | ₩30,972 | ₩30,660 | ₩30,687 | -0.92% | 8.3천 |
|---|
| 2026.05.28 | ₩30,767 | ₩31,088 | ₩30,767 | ₩30,826 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩30,647 | ₩30,954 | ₩30,567 | ₩30,954 | +1.00% | 6.6천 |
|---|
| 2026.05.26 | ₩30,754 | ₩30,794 | ₩30,513 | ₩30,560 | -0.63% | 1.5만 |
|---|
| 2026.05.22 | ₩30,233 | ₩30,740 | ₩30,233 | ₩30,660 | +1.41% | 8천 |
|---|
| 2026.05.21 | ₩30,874 | ₩31,021 | ₩30,861 | ₩30,974 | +0.32% | 7.6천 |
|---|
| 2026.05.20 | ₩30,794 | ₩31,061 | ₩30,493 | ₩31,061 | +0.87% | 3.9천 |
|---|
| 2026.05.19 | ₩30,740 | ₩30,954 | ₩30,740 | ₩30,860 | +0.39% | 1.3만 |
|---|
| 2026.05.18 | ₩31,114 | ₩31,114 | ₩30,139 | ₩30,927 | -0.60% | 1.3만 |
|---|
| 2026.05.15 | ₩31,088 | ₩31,088 | ₩30,820 | ₩31,021 | -0.21% | 4.8천 |
|---|
| 2026.05.14 | ₩30,593 | ₩31,054 | ₩30,593 | ₩31,054 | +1.51% | 7.2천 |
|---|
| 2026.05.13 | ₩30,713 | ₩30,727 | ₩30,587 | ₩30,687 | -0.09% | 2.3천 |
|---|
| 2026.05.12 | ₩30,763 | ₩30,860 | ₩30,473 | ₩30,727 | -0.12% | 1.3만 |
|---|
| 2026.05.11 | ₩30,927 | ₩30,927 | ₩30,820 | ₩30,820 | -0.35% | 3.5천 |
|---|
| 2026.05.08 | ₩30,607 | ₩30,934 | ₩30,607 | ₩30,794 | +0.61% | 1.1만 |
|---|
| 2026.05.07 | ₩30,473 | ₩30,713 | ₩30,473 | ₩30,607 | +0.44% | 1.4만 |
|---|
| 2026.05.06 | ₩30,713 | ₩30,727 | ₩30,192 | ₩30,567 | -0.48% | 3.4만 |
|---|
| 2026.05.05 | ₩31,782 | ₩31,796 | ₩30,860 | ₩31,128 | -2.06% | 4.8만 |
|---|
| 2026.05.04 | ₩31,796 | ₩31,796 | ₩31,609 | ₩31,742 | -0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩31,796 | ₩31,796 | ₩31,662 | ₩31,782 | -0.04% | 2.2만 |
|---|
| 2026.04.30 | ₩31,702 | ₩31,796 | ₩31,689 | ₩31,715 | +0.04% | 1.3만 |
|---|
| 2026.04.29 | ₩31,675 | ₩31,715 | ₩31,528 | ₩31,702 | +0.08% | 5.8천 |
|---|
| 2026.04.28 | ₩31,715 | ₩31,729 | ₩31,408 | ₩31,642 | -0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩31,515 | ₩31,715 | ₩31,515 | ₩31,595 | +0.25% | 1.5만 |
|---|
| 2026.04.24 | ₩31,488 | ₩31,642 | ₩31,408 | ₩31,555 | +0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,649 | ₩31,649 | ₩31,261 | ₩31,488 | -0.51% | 1.4만 |
|---|
| 2026.04.22 | ₩31,462 | ₩31,622 | ₩31,288 | ₩31,528 | +0.21% | 9.8천 |
|---|
| 2026.04.21 | ₩31,395 | ₩31,528 | ₩31,261 | ₩31,395 | 0.00% | 8천 |
|---|
| 2026.04.20 | ₩31,568 | ₩31,702 | ₩31,488 | ₩31,582 | +0.04% | 9.9천 |
|---|
| 2026.04.17 | ₩31,675 | ₩31,702 | ₩31,395 | ₩31,568 | -0.34% | 9.1천 |
|---|
| 2026.04.16 | ₩31,378 | ₩31,689 | ₩31,378 | ₩31,502 | +0.40% | 8.7천 |
|---|
| 2026.04.15 | ₩31,154 | ₩31,635 | ₩31,148 | ₩31,595 | +1.42% | 1.4만 |
|---|
| 2026.04.14 | ₩31,515 | ₩31,515 | ₩31,221 | ₩31,221 | -0.93% | 1.7만 |
|---|
| 2026.04.13 | ₩31,475 | ₩31,475 | ₩31,141 | ₩31,248 | -0.72% | 6.8천 |
|---|
| 2026.04.10 | ₩31,502 | ₩31,515 | ₩31,061 | ₩31,381 | -0.38% | 9.7천 |
|---|
| 2026.04.09 | ₩30,914 | ₩31,475 | ₩30,914 | ₩31,408 | +1.60% | 1.6만 |
|---|
| 2026.04.08 | ₩30,353 | ₩30,967 | ₩30,353 | ₩30,807 | +1.50% | 0 |
|---|
| 2026.04.07 | ₩30,192 | ₩30,353 | ₩29,985 | ₩30,233 | +0.13% | 2.2만 |
|---|
| 2026.04.06 | ₩29,992 | ₩30,219 | ₩29,853 | ₩30,219 | +0.76% | 1.1만 |
|---|
| 2026.04.02 | ₩29,591 | ₩29,832 | ₩29,391 | ₩29,800 | +0.70% | 1만 |
|---|
| 2026.04.01 | ₩29,769 | ₩29,939 | ₩29,498 | ₩29,685 | -0.28% | 1.4만 |
|---|
| 2026.03.31 | ₩29,752 | ₩30,082 | ₩29,317 | ₩29,337 | -1.39% | 4.2만 |
|---|
| 2026.03.30 | ₩30,032 | ₩30,126 | ₩29,792 | ₩29,792 | -0.80% | 6.2천 |
|---|
| 2026.03.27 | ₩30,126 | ₩30,259 | ₩29,978 | ₩30,126 | -0.00% | 5.4천 |
|---|
| 2026.03.26 | ₩30,286 | ₩30,326 | ₩30,166 | ₩30,192 | -0.31% | 1만 |
|---|
| 2026.03.25 | ₩30,353 | ₩30,380 | ₩30,259 | ₩30,286 | -0.22% | 7.9천 |
|---|
| 2026.03.24 | ₩30,580 | ₩30,580 | ₩30,206 | ₩30,353 | -0.74% | 1만 |
|---|
| 2026.03.23 | ₩30,406 | ₩30,593 | ₩30,393 | ₩30,520 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩31,201 | ₩31,328 | ₩30,553 | ₩30,553 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩31,368 | ₩31,488 | ₩31,154 | ₩31,221 | -0.47% | 1.2만 |
|---|
| 2026.03.18 | ₩31,355 | ₩31,475 | ₩31,208 | ₩31,328 | -0.09% | 1.2만 |
|---|
| 2026.03.17 | ₩31,462 | ₩31,528 | ₩31,381 | ₩31,462 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩31,528 | ₩31,555 | ₩31,341 | ₩31,355 | -0.55% | 1.4만 |
|---|
| 2026.03.13 | ₩31,502 | ₩31,502 | ₩31,402 | ₩31,408 | -0.30% | 5.6천 |
|---|
| 2026.03.12 | ₩31,367 | ₩31,542 | ₩31,328 | ₩31,328 | -0.12% | 3.6천 |
|---|
| 2026.03.11 | ₩31,511 | ₩31,528 | ₩31,288 | ₩31,528 | +0.05% | 7.4천 |
|---|
| 2026.03.10 | ₩31,528 | ₩31,528 | ₩31,288 | ₩31,422 | -0.34% | 1 |
|---|
| 2026.03.09 | ₩31,469 | ₩31,528 | ₩31,395 | ₩31,528 | +0.19% | 1 |
|---|
| 2026.03.06 | ₩31,535 | ₩31,635 | ₩31,462 | ₩31,595 | +0.19% | 1 |
|---|
| 2026.03.05 | ₩31,562 | ₩31,649 | ₩31,495 | ₩31,635 | +0.23% | 1 |
|---|
| 2026.03.04 | ₩31,488 | ₩31,662 | ₩31,462 | ₩31,649 | +0.51% | 1 |
|---|
| 2026.03.03 | ₩31,448 | ₩31,662 | ₩31,422 | ₩31,595 | +0.47% | 1 |
|---|
| 2026.03.02 | ₩31,502 | ₩31,769 | ₩31,448 | ₩31,462 | -0.13% | 1 |
|---|
| 2026.02.27 | ₩31,822 | ₩31,822 | ₩31,408 | ₩31,448 | -1.18% | 1 |
|---|
| 2026.02.26 | ₩32,223 | ₩32,464 | ₩32,009 | ₩32,263 | +0.12% | 4.2만 |
|---|
| 2026.02.25 | ₩32,290 | ₩32,330 | ₩32,143 | ₩32,143 | -0.46% | 1 |
|---|
| 2026.02.24 | ₩32,223 | ₩32,350 | ₩32,210 | ₩32,250 | +0.08% | 1 |
|---|
| 2026.02.23 | ₩32,210 | ₩32,277 | ₩32,210 | ₩32,263 | +0.17% | 1 |
|---|
| 2026.02.20 | ₩32,263 | ₩32,343 | ₩32,196 | ₩32,263 | 0.00% | 6.5천 |
|---|
| 2026.02.19 | ₩32,103 | ₩32,236 | ₩32,103 | ₩32,236 | +0.42% | 1만 |
|---|
| 2026.02.18 | ₩32,103 | ₩32,170 | ₩31,983 | ₩32,103 | 0.00% | 6.2만 |
|---|
| 2026.02.17 | ₩32,263 | ₩32,464 | ₩31,809 | ₩32,036 | -0.70% | 18.6만 |
|---|
| 2026.02.13 | ₩32,464 | ₩32,519 | ₩32,210 | ₩32,263 | -0.62% | 3.8만 |
|---|
| 2026.02.12 | ₩32,477 | ₩32,530 | ₩32,263 | ₩32,477 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩32,597 | ₩32,597 | ₩32,464 | ₩32,570 | -0.08% | 5.4천 |
|---|
| 2026.02.10 | ₩32,504 | ₩32,557 | ₩32,263 | ₩32,530 | +0.08% | 9.8천 |
|---|
| 2026.02.09 | ₩32,517 | ₩32,530 | ₩32,450 | ₩32,504 | -0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩32,397 | ₩32,534 | ₩32,116 | ₩32,490 | +0.29% | 1.2만 |
|---|
| 2026.02.05 | ₩32,103 | ₩32,357 | ₩31,969 | ₩32,357 | +0.79% | 4.9천 |
|---|
| 2026.02.04 | ₩32,397 | ₩32,397 | ₩31,996 | ₩32,263 | -0.41% | 9천 |
|---|
| 2026.02.03 | ₩32,223 | ₩32,397 | ₩32,008 | ₩32,210 | -0.04% | 1.3만 |
|---|
| 2026.02.02 | ₩32,250 | ₩32,250 | ₩31,973 | ₩32,143 | -0.33% | 5.4천 |
|---|
| 2026.01.30 | ₩32,076 | ₩32,249 | ₩31,702 | ₩32,090 | +0.04% | 2만 |
|---|
| 2026.01.29 | ₩32,103 | ₩32,317 | ₩32,049 | ₩32,223 | +0.37% | 1.4만 |
|---|
| 2026.01.28 | ₩32,156 | ₩32,240 | ₩32,076 | ₩32,130 | -0.08% | 6.9천 |
|---|
| 2026.01.27 | ₩32,076 | ₩32,170 | ₩32,076 | ₩32,156 | +0.25% | 9.9천 |
|---|
| 2026.01.26 | ₩32,143 | ₩32,383 | ₩32,076 | ₩32,170 | +0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩32,156 | ₩32,303 | ₩32,156 | ₩32,303 | +0.46% | 6.9천 |
|---|
| 2026.01.22 | ₩32,090 | ₩32,170 | ₩31,943 | ₩32,156 | +0.21% | 6.9천 |
|---|
| 2026.01.21 | ₩31,876 | ₩31,983 | ₩31,796 | ₩31,969 | +0.29% | 1.1만 |
|---|
| 2026.01.20 | ₩31,929 | ₩31,950 | ₩31,796 | ₩31,809 | -0.38% | 2만 |
|---|
| 2026.01.16 | ₩31,878 | ₩32,023 | ₩31,876 | ₩32,003 | +0.39% | 1.8만 |
|---|
| 2026.01.15 | ₩32,116 | ₩32,116 | ₩31,969 | ₩31,969 | -0.46% | 6.3천 |
|---|
| 2026.01.14 | ₩31,796 | ₩32,063 | ₩31,796 | ₩31,969 | +0.55% | 3.6만 |
|---|
| 2026.01.13 | ₩31,729 | ₩31,840 | ₩31,729 | ₩31,796 | +0.21% | 7만 |
|---|
| 2026.01.12 | ₩31,729 | ₩31,796 | ₩31,729 | ₩31,782 | +0.17% | 5천 |
|---|
| 2026.01.09 | ₩31,782 | ₩31,796 | ₩31,742 | ₩31,756 | -0.08% | 3.5만 |
|---|
| 2026.01.08 | ₩31,729 | ₩31,782 | ₩31,726 | ₩31,769 | +0.13% | 6.7천 |
|---|
| 2026.01.07 | ₩31,782 | ₩31,782 | ₩31,675 | ₩31,782 | 0.00% | 7.4천 |
|---|
| 2026.01.06 | ₩31,740 | ₩31,769 | ₩31,662 | ₩31,769 | +0.09% | 1.2만 |
|---|
| 2026.01.05 | ₩31,756 | ₩31,796 | ₩31,717 | ₩31,742 | -0.04% | 2.3만 |
|---|
| 2026.01.02 | ₩31,729 | ₩31,836 | ₩31,673 | ₩31,762 | +0.11% | 3.5천 |
|---|
| 2025.12.31 | ₩31,528 | ₩31,796 | ₩31,408 | ₩31,582 | +0.17% | 2.1만 |
|---|
| 2025.12.30 | ₩31,862 | ₩31,889 | ₩31,645 | ₩31,756 | -0.34% | 5.2만 |
|---|
| 2025.12.29 | ₩31,996 | ₩31,996 | ₩31,856 | ₩31,969 | -0.08% | 8.1천 |
|---|
| 2025.12.26 | ₩31,960 | ₩32,003 | ₩31,862 | ₩31,876 | -0.26% | 5.1천 |
|---|
| 2025.12.24 | ₩31,983 | ₩32,192 | ₩31,943 | ₩31,983 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩31,996 | ₩32,176 | ₩31,916 | ₩32,036 | +0.13% | 5천 |
|---|
| 2025.12.22 | ₩32,664 | ₩32,864 | ₩31,849 | ₩31,956 | -2.17% | 3.6만 |
|---|
| 2025.12.19 | ₩32,530 | ₩32,731 | ₩32,530 | ₩32,664 | +0.41% | 4.2천 |
|---|
| 2025.12.18 | ₩32,397 | ₩32,597 | ₩32,116 | ₩32,597 | +0.62% | 6.4천 |
|---|
| 2025.12.17 | ₩32,290 | ₩32,597 | ₩32,237 | ₩32,479 | +0.59% | 1.2만 |
|---|
| 2025.12.16 | ₩32,397 | ₩32,557 | ₩32,103 | ₩32,290 | -0.33% | 1.5만 |
|---|
| 2025.12.15 | ₩32,397 | ₩32,397 | ₩32,116 | ₩32,303 | -0.29% | 8.7천 |
|---|
| 2025.12.12 | ₩32,196 | ₩32,303 | ₩32,076 | ₩32,196 | 0.00% | 7.9천 |
|---|
| 2025.12.11 | ₩31,849 | ₩32,170 | ₩31,849 | ₩32,170 | +1.01% | 4.5천 |
|---|
| 2025.12.10 | ₩31,929 | ₩32,090 | ₩31,929 | ₩32,009 | +0.25% | 8.6천 |
|---|
| 2025.12.09 | ₩31,782 | ₩31,916 | ₩31,782 | ₩31,882 | +0.31% | 3.7천 |
|---|
| 2025.12.08 | ₩31,862 | ₩31,862 | ₩31,643 | ₩31,782 | -0.25% | 2.5천 |
|---|
| 2025.12.05 | ₩31,797 | ₩31,849 | ₩31,741 | ₩31,820 | +0.07% | 6.5천 |
|---|
| 2025.12.04 | ₩31,862 | ₩31,862 | ₩31,462 | ₩31,776 | -0.27% | 6.9천 |
|---|
| 2025.12.03 | ₩31,702 | ₩31,862 | ₩31,662 | ₩31,836 | +0.42% | 7.4천 |
|---|
| 2025.12.02 | ₩31,502 | ₩31,702 | ₩31,502 | ₩31,702 | +0.64% | 4.6천 |
|---|
| 2025.12.01 | ₩31,769 | ₩31,769 | ₩31,435 | ₩31,568 | -0.63% | 8.2천 |
|---|
| 2025.11.28 | ₩32,395 | ₩32,530 | ₩32,076 | ₩32,223 | -0.53% | 3.3만 |
|---|
| 2025.11.26 | ₩32,116 | ₩32,611 | ₩32,116 | ₩32,544 | +1.33% | 5.5천 |
|---|
| 2025.11.25 | ₩32,437 | ₩32,450 | ₩32,357 | ₩32,397 | -0.12% | 7.3천 |
|---|
| 2025.11.24 | ₩32,236 | ₩32,343 | ₩32,236 | ₩32,343 | +0.33% | 3.5천 |
|---|
| 2025.11.21 | ₩32,277 | ₩32,413 | ₩32,076 | ₩32,368 | +0.28% | 1.3만 |
|---|
| 2025.11.20 | ₩32,383 | ₩32,437 | ₩32,204 | ₩32,283 | -0.31% | 5.2천 |
|---|
| 2025.11.19 | ₩32,424 | ₩32,424 | ₩32,343 | ₩32,383 | -0.12% | 2.1천 |
|---|
| 2025.11.18 | ₩32,437 | ₩32,450 | ₩32,357 | ₩32,370 | -0.21% | 7.2천 |
|---|
| 2025.11.17 | ₩32,437 | ₩32,450 | ₩32,357 | ₩32,450 | +0.04% | 8.9천 |
|---|
| 2025.11.14 | ₩32,317 | ₩32,383 | ₩32,317 | ₩32,330 | +0.04% | 2.2천 |
|---|
| 2025.11.13 | ₩32,368 | ₩32,460 | ₩32,303 | ₩32,357 | -0.04% | 7.7천 |
|---|
| 2025.11.12 | ₩32,450 | ₩32,463 | ₩32,357 | ₩32,397 | -0.16% | 3.7천 |
|---|
| 2025.11.11 | ₩32,517 | ₩32,517 | ₩32,343 | ₩32,437 | -0.25% | 5천 |
|---|
| 2025.11.10 | ₩32,597 | ₩32,597 | ₩32,370 | ₩32,464 | -0.41% | 2.4만 |
|---|
| 2025.11.07 | ₩32,691 | ₩32,691 | ₩32,444 | ₩32,586 | -0.32% | 7.3천 |
|---|
| 2025.11.06 | ₩32,424 | ₩32,691 | ₩32,424 | ₩32,624 | +0.62% | 2.5천 |
|---|
| 2025.11.05 | ₩32,330 | ₩32,651 | ₩32,330 | ₩32,651 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩32,170 | ₩32,424 | ₩32,170 | ₩32,330 | +0.50% | 3.8천 |
|---|
| 2025.11.03 | ₩32,330 | ₩32,477 | ₩32,290 | ₩32,290 | -0.12% | 7.1천 |
|---|
| 2025.10.31 | ₩32,611 | ₩32,651 | ₩32,230 | ₩32,290 | -0.98% | 2.1만 |
|---|
| 2025.10.30 | ₩32,504 | ₩32,651 | ₩32,504 | ₩32,597 | +0.29% | 3.9천 |
|---|
| 2025.10.29 | ₩31,889 | ₩32,757 | ₩31,889 | ₩32,757 | +2.72% | 7.7천 |
|---|
| 2025.10.28 | ₩32,250 | ₩32,624 | ₩32,156 | ₩32,624 | +1.16% | 9.2천 |
|---|
| 2025.10.27 | ₩32,223 | ₩32,263 | ₩32,183 | ₩32,211 | -0.04% | 2.3천 |
|---|
| 2025.10.24 | ₩31,969 | ₩32,196 | ₩31,969 | ₩32,143 | +0.54% | 4.8천 |
|---|
| 2025.10.23 | ₩32,156 | ₩32,156 | ₩31,889 | ₩32,023 | -0.42% | 4.3천 |
|---|
| 2025.10.22 | ₩32,263 | ₩32,263 | ₩31,929 | ₩32,063 | -0.62% | 8.8천 |
|---|
| 2025.10.21 | ₩32,063 | ₩32,322 | ₩32,063 | ₩32,183 | +0.38% | 8.9천 |
|---|
| 2025.10.20 | ₩32,090 | ₩32,090 | ₩31,929 | ₩32,023 | -0.21% | 8.3천 |
|---|
| 2025.10.17 | ₩31,822 | ₩31,943 | ₩31,822 | ₩31,901 | +0.25% | 4.2천 |
|---|
| 2025.10.16 | ₩31,929 | ₩32,023 | ₩31,822 | ₩31,822 | -0.33% | 3.2천 |
|---|
| 2025.10.15 | ₩32,009 | ₩32,321 | ₩31,916 | ₩31,916 | -0.29% | 1.7천 |
|---|
| 2025.10.14 | ₩32,063 | ₩32,203 | ₩31,943 | ₩32,009 | -0.17% | 6.9천 |
|---|
| 2025.10.13 | ₩32,651 | ₩32,677 | ₩32,076 | ₩32,076 | -1.76% | 2.7천 |
|---|
| 2025.10.10 | ₩32,370 | ₩32,403 | ₩32,210 | ₩32,403 | +0.10% | 6.7천 |
|---|
