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 | ₩27,445 | ₩27,819 | ₩27,361 | ₩27,615 | +0.62% | 1.1만 |
| 2026.10.08 | ₩27,722 | ₩27,867 | ₩27,374 | ₩27,601 | -0.43% | 2만 |
| 2026.10.07 | ₩28,002 | ₩28,022 | ₩27,615 | ₩27,802 | -0.71% | 2.5만 |
| 2026.10.06 | ₩28,195 | ₩28,229 | ₩28,028 | ₩28,109 | -0.31% | 6.8천 |
| 2026.10.05 | ₩28,175 | ₩28,175 | ₩27,815 | ₩28,015 | -0.57% | 2만 |
| 2026.10.02 | ₩28,562 | ₩28,883 | ₩28,135 | ₩28,246 | -1.11% | 1.4만 |
| 2026.10.01 | ₩28,509 | ₩28,889 | ₩28,175 | ₩28,209 | -1.05% | 1.5만 |
| 2026.09.30 | ₩28,456 | ₩28,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,509 |
| +0.19% |
| 1.7만 |
| 2026.09.29 | ₩28,362 | ₩28,496 | ₩28,242 | ₩28,309 | -0.19% | 2.1만 |
|---|
| 2026.09.28 | ₩28,709 | ₩28,829 | ₩28,362 | ₩28,456 | -0.88% | 1.1만 |
|---|
| 2026.09.25 | ₩29,070 | ₩29,096 | ₩28,496 | ₩28,776 | -1.01% | 1.5만 |
|---|
| 2026.09.24 | ₩29,096 | ₩29,256 | ₩28,963 | ₩29,163 | +0.23% | 6.8천 |
|---|
| 2026.09.23 | ₩29,083 | ₩29,363 | ₩29,043 | ₩29,256 | +0.60% | 8.7천 |
|---|
| 2026.09.22 | ₩29,336 | ₩29,336 | ₩29,056 | ₩29,110 | -0.77% | 8.6천 |
|---|
| 2026.09.21 | ₩29,096 | ₩29,270 | ₩29,096 | ₩29,190 | +0.32% | 6.8천 |
|---|
| 2026.09.18 | ₩29,110 | ₩29,445 | ₩29,110 | ₩29,163 | +0.18% | 5.2천 |
|---|
| 2026.09.17 | ₩29,563 | ₩29,563 | ₩29,098 | ₩29,230 | -1.13% | 7.2천 |
|---|
| 2026.09.16 | ₩29,497 | ₩29,629 | ₩29,296 | ₩29,296 | -0.68% | 1.2만 |
|---|
| 2026.09.15 | ₩29,350 | ₩29,577 | ₩29,120 | ₩29,163 | -0.64% | 1만 |
|---|
| 2026.09.14 | ₩29,096 | ₩29,396 | ₩29,096 | ₩29,163 | +0.23% | 1만 |
|---|
| 2026.09.11 | ₩29,617 | ₩29,617 | ₩29,059 | ₩29,095 | -1.76% | 2만 |
|---|
| 2026.09.10 | ₩29,483 | ₩29,503 | ₩29,363 | ₩29,456 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩29,563 | ₩29,657 | ₩29,457 | ₩29,481 | -0.28% | 7.4천 |
|---|
| 2026.09.08 | ₩29,670 | ₩29,737 | ₩29,390 | ₩29,511 | -0.54% | 8.3천 |
|---|
| 2026.09.04 | ₩29,790 | ₩29,830 | ₩29,697 | ₩29,744 | -0.16% | 6.6천 |
|---|
| 2026.09.03 | ₩30,031 | ₩30,164 | ₩29,764 | ₩29,830 | -0.67% | 1.5만 |
|---|
| 2026.09.02 | ₩29,924 | ₩30,024 | ₩29,804 | ₩29,830 | -0.31% | 5.8천 |
|---|
| 2026.09.01 | ₩30,231 | ₩30,231 | ₩29,910 | ₩29,925 | -1.01% | 9.3천 |
|---|
| 2026.08.31 | ₩30,444 | ₩30,845 | ₩30,444 | ₩30,631 | +0.61% | 6.6천 |
|---|
| 2026.08.28 | ₩30,671 | ₩30,845 | ₩30,431 | ₩30,685 | +0.04% | 2.3만 |
|---|
| 2026.08.27 | ₩30,698 | ₩30,871 | ₩30,644 | ₩30,685 | -0.04% | 1.4만 |
|---|
| 2026.08.26 | ₩30,511 | ₩30,685 | ₩30,511 | ₩30,685 | +0.57% | 5천 |
|---|
| 2026.08.25 | ₩30,711 | ₩30,765 | ₩30,604 | ₩30,698 | -0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩30,431 | ₩30,698 | ₩30,431 | ₩30,665 | +0.77% | 1.3만 |
|---|
| 2026.08.21 | ₩30,431 | ₩30,551 | ₩30,254 | ₩30,398 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩30,164 | ₩30,498 | ₩30,137 | ₩30,431 | +0.88% | 1.9만 |
|---|
| 2026.08.19 | ₩30,551 | ₩30,551 | ₩30,471 | ₩30,484 | -0.22% | 2.2만 |
|---|
| 2026.08.18 | ₩30,458 | ₩30,551 | ₩30,458 | ₩30,551 | +0.31% | 6.1천 |
|---|
| 2026.08.17 | ₩30,564 | ₩30,564 | ₩30,391 | ₩30,471 | -0.31% | 7.2천 |
|---|
| 2026.08.14 | ₩30,311 | ₩30,564 | ₩30,244 | ₩30,564 | +0.84% | 7.3천 |
|---|
| 2026.08.13 | ₩30,498 | ₩30,578 | ₩30,241 | ₩30,484 | -0.04% | 8.8천 |
|---|
| 2026.08.12 | ₩30,364 | ₩30,584 | ₩30,364 | ₩30,498 | +0.44% | 9.5천 |
|---|
| 2026.08.11 | ₩30,364 | ₩30,564 | ₩30,364 | ₩30,498 | +0.44% | 6.2천 |
|---|
| 2026.08.10 | ₩30,157 | ₩30,331 | ₩30,044 | ₩30,331 | +0.58% | 7.7천 |
|---|
| 2026.08.07 | ₩29,964 | ₩30,151 | ₩29,964 | ₩30,037 | +0.25% | 8.9천 |
|---|
| 2026.08.06 | ₩30,297 | ₩30,333 | ₩29,950 | ₩29,964 | -1.10% | 1.3만 |
|---|
| 2026.08.05 | ₩30,217 | ₩30,217 | ₩30,131 | ₩30,164 | -0.18% | 4.3천 |
|---|
| 2026.08.04 | ₩30,031 | ₩30,364 | ₩29,964 | ₩30,219 | +0.63% | 1.3만 |
|---|
| 2026.08.03 | ₩30,151 | ₩30,151 | ₩29,897 | ₩30,031 | -0.40% | 4.1천 |
|---|
| 2026.07.31 | ₩30,004 | ₩30,004 | ₩29,830 | ₩29,924 | -0.27% | 1.3만 |
|---|
| 2026.07.30 | ₩29,697 | ₩30,031 | ₩29,697 | ₩29,897 | +0.67% | 7.9천 |
|---|
| 2026.07.29 | ₩29,764 | ₩29,897 | ₩29,764 | ₩29,764 | 0.00% | 7천 |
|---|
| 2026.07.28 | ₩29,577 | ₩29,924 | ₩29,577 | ₩29,817 | +0.81% | 5.5천 |
|---|
| 2026.07.27 | ₩29,937 | ₩30,124 | ₩29,697 | ₩29,697 | -0.80% | 1만 |
|---|
| 2026.07.24 | ₩30,418 | ₩30,431 | ₩29,844 | ₩29,977 | -1.45% | 1.6만 |
|---|
| 2026.07.23 | ₩30,524 | ₩30,524 | ₩30,444 | ₩30,444 | -0.26% | 5.2천 |
|---|
| 2026.07.22 | ₩30,571 | ₩30,571 | ₩30,531 | ₩30,531 | -0.13% | 2.8천 |
|---|
| 2026.07.21 | ₩30,431 | ₩30,677 | ₩30,431 | ₩30,444 | +0.04% | 3.7천 |
|---|
| 2026.07.20 | ₩30,538 | ₩30,698 | ₩30,257 | ₩30,511 | -0.09% | 4.4천 |
|---|
| 2026.07.17 | ₩30,571 | ₩30,698 | ₩30,564 | ₩30,564 | -0.02% | 3.4천 |
|---|
| 2026.07.16 | ₩30,458 | ₩30,698 | ₩30,364 | ₩30,698 | +0.79% | 7.2천 |
|---|
| 2026.07.15 | ₩30,564 | ₩30,685 | ₩30,444 | ₩30,685 | +0.39% | 6.3천 |
|---|
| 2026.07.14 | ₩30,391 | ₩30,564 | ₩30,391 | ₩30,444 | +0.18% | 7.4천 |
|---|
| 2026.07.13 | ₩30,484 | ₩30,518 | ₩30,444 | ₩30,518 | +0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩30,564 | ₩30,564 | ₩30,484 | ₩30,564 | 0.00% | 2천 |
|---|
| 2026.07.09 | ₩30,231 | ₩30,564 | ₩30,231 | ₩30,491 | +0.86% | 2.9천 |
|---|
| 2026.07.08 | ₩30,311 | ₩30,491 | ₩30,071 | ₩30,338 | +0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩30,097 | ₩30,404 | ₩30,097 | ₩30,311 | +0.71% | 8.2천 |
|---|
| 2026.07.06 | ₩29,790 | ₩30,431 | ₩29,790 | ₩30,378 | +1.97% | 1.3만 |
|---|
| 2026.07.02 | ₩29,937 | ₩29,937 | ₩29,777 | ₩29,830 | -0.36% | 9.1천 |
|---|
| 2026.07.01 | ₩29,684 | ₩30,239 | ₩29,684 | ₩29,937 | +0.85% | 5.1천 |
|---|
| 2026.06.30 | ₩29,897 | ₩30,071 | ₩29,363 | ₩29,684 | -0.71% | 5.9만 |
|---|
| 2026.06.29 | ₩29,844 | ₩30,151 | ₩29,844 | ₩30,084 | +0.81% | 7.8천 |
|---|
| 2026.06.26 | ₩29,950 | ₩30,164 | ₩29,775 | ₩29,844 | -0.36% | 1.4만 |
|---|
| 2026.06.25 | ₩30,297 | ₩30,431 | ₩30,004 | ₩30,017 | -0.93% | 1.3만 |
|---|
| 2026.06.24 | ₩30,484 | ₩30,484 | ₩30,204 | ₩30,244 | -0.79% | 6.4천 |
|---|
| 2026.06.23 | ₩30,364 | ₩30,531 | ₩30,164 | ₩30,484 | +0.40% | 1만 |
|---|
| 2026.06.22 | ₩30,618 | ₩30,685 | ₩30,378 | ₩30,404 | -0.70% | 9.3천 |
|---|
| 2026.06.18 | ₩30,498 | ₩30,698 | ₩30,444 | ₩30,698 | +0.66% | 9.4천 |
|---|
| 2026.06.17 | ₩30,177 | ₩30,498 | ₩30,097 | ₩30,444 | +0.88% | 1만 |
|---|
| 2026.06.16 | ₩30,338 | ₩30,418 | ₩30,151 | ₩30,338 | 0.00% | 9.1천 |
|---|
| 2026.06.15 | ₩30,231 | ₩30,338 | ₩30,017 | ₩30,338 | +0.35% | 1.6만 |
|---|
| 2026.06.12 | ₩30,151 | ₩30,151 | ₩29,964 | ₩29,964 | -0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩29,710 | ₩29,964 | ₩29,710 | ₩29,964 | +0.85% | 3천 |
|---|
| 2026.06.10 | ₩30,031 | ₩30,031 | ₩29,750 | ₩29,750 | -0.93% | 7.6천 |
|---|
| 2026.06.09 | ₩29,977 | ₩30,031 | ₩29,830 | ₩29,930 | -0.16% | 5천 |
|---|
| 2026.06.08 | ₩29,910 | ₩30,338 | ₩29,830 | ₩30,031 | +0.40% | 9.2천 |
|---|
| 2026.06.05 | ₩30,044 | ₩30,084 | ₩29,844 | ₩29,870 | -0.58% | 8.5천 |
|---|
| 2026.06.04 | ₩30,271 | ₩30,293 | ₩30,064 | ₩30,224 | -0.15% | 6.1천 |
|---|
| 2026.06.03 | ₩30,177 | ₩30,259 | ₩29,977 | ₩30,140 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩30,244 | ₩30,458 | ₩30,164 | ₩30,351 | +0.35% | 1.5만 |
|---|
| 2026.06.01 | ₩30,271 | ₩30,271 | ₩30,164 | ₩30,191 | -0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩30,943 | ₩30,943 | ₩30,631 | ₩30,658 | -0.92% | 8.3천 |
|---|
| 2026.05.28 | ₩30,738 | ₩31,058 | ₩30,738 | ₩30,797 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩30,618 | ₩30,925 | ₩30,538 | ₩30,925 | +1.00% | 6.6천 |
|---|
| 2026.05.26 | ₩30,725 | ₩30,765 | ₩30,484 | ₩30,531 | -0.63% | 1.5만 |
|---|
| 2026.05.22 | ₩30,204 | ₩30,711 | ₩30,204 | ₩30,631 | +1.41% | 8천 |
|---|
| 2026.05.21 | ₩30,845 | ₩30,992 | ₩30,831 | ₩30,945 | +0.32% | 7.6천 |
|---|
| 2026.05.20 | ₩30,765 | ₩31,032 | ₩30,464 | ₩31,032 | +0.87% | 3.9천 |
|---|
| 2026.05.19 | ₩30,711 | ₩30,925 | ₩30,711 | ₩30,831 | +0.39% | 1.3만 |
|---|
| 2026.05.18 | ₩31,085 | ₩31,085 | ₩30,111 | ₩30,898 | -0.60% | 1.3만 |
|---|
| 2026.05.15 | ₩31,058 | ₩31,058 | ₩30,791 | ₩30,992 | -0.21% | 4.8천 |
|---|
| 2026.05.14 | ₩30,564 | ₩31,025 | ₩30,564 | ₩31,025 | +1.51% | 7.2천 |
|---|
| 2026.05.13 | ₩30,685 | ₩30,698 | ₩30,558 | ₩30,658 | -0.09% | 2.3천 |
|---|
| 2026.05.12 | ₩30,734 | ₩30,831 | ₩30,444 | ₩30,698 | -0.12% | 1.3만 |
|---|
| 2026.05.11 | ₩30,898 | ₩30,898 | ₩30,791 | ₩30,791 | -0.35% | 3.5천 |
|---|
| 2026.05.08 | ₩30,578 | ₩30,905 | ₩30,578 | ₩30,765 | +0.61% | 1.1만 |
|---|
| 2026.05.07 | ₩30,444 | ₩30,685 | ₩30,444 | ₩30,578 | +0.44% | 1.4만 |
|---|
| 2026.05.06 | ₩30,685 | ₩30,698 | ₩30,164 | ₩30,538 | -0.48% | 3.4만 |
|---|
| 2026.05.05 | ₩31,752 | ₩31,766 | ₩30,831 | ₩31,098 | -2.06% | 4.8만 |
|---|
| 2026.05.04 | ₩31,766 | ₩31,766 | ₩31,579 | ₩31,712 | -0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩31,766 | ₩31,766 | ₩31,632 | ₩31,752 | -0.04% | 2.2만 |
|---|
| 2026.04.30 | ₩31,672 | ₩31,766 | ₩31,659 | ₩31,686 | +0.04% | 1.3만 |
|---|
| 2026.04.29 | ₩31,645 | ₩31,686 | ₩31,499 | ₩31,672 | +0.08% | 5.8천 |
|---|
| 2026.04.28 | ₩31,686 | ₩31,699 | ₩31,379 | ₩31,612 | -0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩31,485 | ₩31,686 | ₩31,485 | ₩31,565 | +0.25% | 1.5만 |
|---|
| 2026.04.24 | ₩31,459 | ₩31,612 | ₩31,379 | ₩31,525 | +0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,619 | ₩31,619 | ₩31,232 | ₩31,459 | -0.51% | 1.4만 |
|---|
| 2026.04.22 | ₩31,432 | ₩31,592 | ₩31,258 | ₩31,499 | +0.21% | 9.8천 |
|---|
| 2026.04.21 | ₩31,365 | ₩31,499 | ₩31,232 | ₩31,365 | 0.00% | 8천 |
|---|
| 2026.04.20 | ₩31,539 | ₩31,672 | ₩31,459 | ₩31,552 | +0.04% | 9.9천 |
|---|
| 2026.04.17 | ₩31,645 | ₩31,672 | ₩31,365 | ₩31,539 | -0.34% | 9.1천 |
|---|
| 2026.04.16 | ₩31,348 | ₩31,659 | ₩31,348 | ₩31,472 | +0.40% | 8.7천 |
|---|
| 2026.04.15 | ₩31,125 | ₩31,605 | ₩31,118 | ₩31,565 | +1.42% | 1.4만 |
|---|
| 2026.04.14 | ₩31,485 | ₩31,485 | ₩31,192 | ₩31,192 | -0.93% | 1.7만 |
|---|
| 2026.04.13 | ₩31,445 | ₩31,445 | ₩31,112 | ₩31,218 | -0.72% | 6.8천 |
|---|
| 2026.04.10 | ₩31,472 | ₩31,485 | ₩31,032 | ₩31,352 | -0.38% | 9.7천 |
|---|
| 2026.04.09 | ₩30,885 | ₩31,445 | ₩30,885 | ₩31,379 | +1.60% | 1.6만 |
|---|
| 2026.04.08 | ₩30,324 | ₩30,938 | ₩30,324 | ₩30,778 | +1.50% | 0 |
|---|
| 2026.04.07 | ₩30,164 | ₩30,324 | ₩29,957 | ₩30,204 | +0.13% | 2.2만 |
|---|
| 2026.04.06 | ₩29,964 | ₩30,191 | ₩29,825 | ₩30,191 | +0.76% | 1.1만 |
|---|
| 2026.04.02 | ₩29,563 | ₩29,804 | ₩29,363 | ₩29,772 | +0.70% | 1만 |
|---|
| 2026.04.01 | ₩29,741 | ₩29,910 | ₩29,470 | ₩29,657 | -0.28% | 1.4만 |
|---|
| 2026.03.31 | ₩29,724 | ₩30,054 | ₩29,290 | ₩29,310 | -1.39% | 4.2만 |
|---|
| 2026.03.30 | ₩30,004 | ₩30,097 | ₩29,764 | ₩29,764 | -0.80% | 6.2천 |
|---|
| 2026.03.27 | ₩30,097 | ₩30,231 | ₩29,950 | ₩30,097 | -0.00% | 5.4천 |
|---|
| 2026.03.26 | ₩30,257 | ₩30,297 | ₩30,137 | ₩30,164 | -0.31% | 1만 |
|---|
| 2026.03.25 | ₩30,324 | ₩30,351 | ₩30,231 | ₩30,257 | -0.22% | 7.9천 |
|---|
| 2026.03.24 | ₩30,551 | ₩30,551 | ₩30,177 | ₩30,324 | -0.74% | 1만 |
|---|
| 2026.03.23 | ₩30,378 | ₩30,564 | ₩30,364 | ₩30,491 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩31,171 | ₩31,298 | ₩30,524 | ₩30,524 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩31,339 | ₩31,459 | ₩31,125 | ₩31,192 | -0.47% | 1.2만 |
|---|
| 2026.03.18 | ₩31,325 | ₩31,445 | ₩31,178 | ₩31,298 | -0.09% | 1.2만 |
|---|
| 2026.03.17 | ₩31,432 | ₩31,499 | ₩31,352 | ₩31,432 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩31,499 | ₩31,525 | ₩31,312 | ₩31,325 | -0.55% | 1.4만 |
|---|
| 2026.03.13 | ₩31,472 | ₩31,472 | ₩31,372 | ₩31,379 | -0.30% | 5.6천 |
|---|
| 2026.03.12 | ₩31,337 | ₩31,512 | ₩31,298 | ₩31,298 | -0.12% | 3.6천 |
|---|
| 2026.03.11 | ₩31,481 | ₩31,499 | ₩31,259 | ₩31,499 | +0.05% | 7.4천 |
|---|
| 2026.03.10 | ₩31,499 | ₩31,499 | ₩31,258 | ₩31,392 | -0.34% | 1 |
|---|
| 2026.03.09 | ₩31,440 | ₩31,499 | ₩31,365 | ₩31,499 | +0.19% | 1 |
|---|
| 2026.03.06 | ₩31,505 | ₩31,605 | ₩31,432 | ₩31,565 | +0.19% | 1 |
|---|
| 2026.03.05 | ₩31,532 | ₩31,619 | ₩31,465 | ₩31,605 | +0.23% | 1 |
|---|
| 2026.03.04 | ₩31,459 | ₩31,632 | ₩31,432 | ₩31,619 | +0.51% | 1 |
|---|
| 2026.03.03 | ₩31,419 | ₩31,632 | ₩31,392 | ₩31,565 | +0.47% | 1 |
|---|
| 2026.03.02 | ₩31,472 | ₩31,739 | ₩31,419 | ₩31,432 | -0.13% | 1 |
|---|
| 2026.02.27 | ₩31,792 | ₩31,792 | ₩31,379 | ₩31,419 | -1.18% | 1 |
|---|
| 2026.02.26 | ₩32,193 | ₩32,433 | ₩31,979 | ₩32,233 | +0.12% | 4.2만 |
|---|
| 2026.02.25 | ₩32,259 | ₩32,299 | ₩32,113 | ₩32,113 | -0.46% | 1 |
|---|
| 2026.02.24 | ₩32,193 | ₩32,320 | ₩32,179 | ₩32,219 | +0.08% | 1 |
|---|
| 2026.02.23 | ₩32,179 | ₩32,246 | ₩32,179 | ₩32,233 | +0.17% | 1 |
|---|
| 2026.02.20 | ₩32,233 | ₩32,313 | ₩32,166 | ₩32,233 | 0.00% | 6.5천 |
|---|
| 2026.02.19 | ₩32,073 | ₩32,206 | ₩32,073 | ₩32,206 | +0.42% | 1만 |
|---|
| 2026.02.18 | ₩32,073 | ₩32,139 | ₩31,952 | ₩32,073 | 0.00% | 6.2만 |
|---|
| 2026.02.17 | ₩32,233 | ₩32,433 | ₩31,779 | ₩32,006 | -0.70% | 18.6만 |
|---|
| 2026.02.13 | ₩32,433 | ₩32,488 | ₩32,179 | ₩32,233 | -0.62% | 3.8만 |
|---|
| 2026.02.12 | ₩32,446 | ₩32,500 | ₩32,233 | ₩32,446 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩32,566 | ₩32,566 | ₩32,433 | ₩32,540 | -0.08% | 5.4천 |
|---|
| 2026.02.10 | ₩32,473 | ₩32,526 | ₩32,233 | ₩32,500 | +0.08% | 9.8천 |
|---|
| 2026.02.09 | ₩32,486 | ₩32,500 | ₩32,420 | ₩32,473 | -0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩32,366 | ₩32,503 | ₩32,086 | ₩32,460 | +0.29% | 1.2만 |
|---|
| 2026.02.05 | ₩32,073 | ₩32,326 | ₩31,939 | ₩32,326 | +0.79% | 4.9천 |
|---|
| 2026.02.04 | ₩32,366 | ₩32,366 | ₩31,966 | ₩32,233 | -0.41% | 9천 |
|---|
| 2026.02.03 | ₩32,193 | ₩32,366 | ₩31,978 | ₩32,179 | -0.04% | 1.3만 |
|---|
| 2026.02.02 | ₩32,219 | ₩32,219 | ₩31,943 | ₩32,113 | -0.33% | 5.4천 |
|---|
| 2026.01.30 | ₩32,046 | ₩32,219 | ₩31,672 | ₩32,059 | +0.04% | 2만 |
|---|
| 2026.01.29 | ₩32,073 | ₩32,286 | ₩32,019 | ₩32,193 | +0.37% | 1.4만 |
|---|
| 2026.01.28 | ₩32,126 | ₩32,209 | ₩32,046 | ₩32,099 | -0.08% | 6.9천 |
|---|
| 2026.01.27 | ₩32,046 | ₩32,139 | ₩32,046 | ₩32,126 | +0.25% | 9.9천 |
|---|
| 2026.01.26 | ₩32,113 | ₩32,353 | ₩32,046 | ₩32,139 | +0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩32,126 | ₩32,273 | ₩32,126 | ₩32,273 | +0.46% | 6.9천 |
|---|
| 2026.01.22 | ₩32,059 | ₩32,139 | ₩31,912 | ₩32,126 | +0.21% | 6.9천 |
|---|
| 2026.01.21 | ₩31,846 | ₩31,952 | ₩31,766 | ₩31,939 | +0.29% | 1.1만 |
|---|
| 2026.01.20 | ₩31,899 | ₩31,920 | ₩31,766 | ₩31,779 | -0.38% | 2만 |
|---|
| 2026.01.16 | ₩31,847 | ₩31,993 | ₩31,846 | ₩31,972 | +0.39% | 1.8만 |
|---|
| 2026.01.15 | ₩32,086 | ₩32,086 | ₩31,939 | ₩31,939 | -0.46% | 6.3천 |
|---|
| 2026.01.14 | ₩31,766 | ₩32,033 | ₩31,766 | ₩31,939 | +0.55% | 3.6만 |
|---|
| 2026.01.13 | ₩31,699 | ₩31,810 | ₩31,699 | ₩31,766 | +0.21% | 7만 |
|---|
| 2026.01.12 | ₩31,699 | ₩31,766 | ₩31,699 | ₩31,752 | +0.17% | 5천 |
|---|
| 2026.01.09 | ₩31,752 | ₩31,766 | ₩31,712 | ₩31,726 | -0.08% | 3.5만 |
|---|
| 2026.01.08 | ₩31,699 | ₩31,752 | ₩31,696 | ₩31,739 | +0.13% | 6.7천 |
|---|
| 2026.01.07 | ₩31,752 | ₩31,752 | ₩31,645 | ₩31,752 | 0.00% | 7.4천 |
|---|
| 2026.01.06 | ₩31,710 | ₩31,739 | ₩31,632 | ₩31,739 | +0.09% | 1.2만 |
|---|
| 2026.01.05 | ₩31,726 | ₩31,766 | ₩31,688 | ₩31,712 | -0.04% | 2.3만 |
|---|
| 2026.01.02 | ₩31,699 | ₩31,806 | ₩31,643 | ₩31,732 | +0.11% | 3.5천 |
|---|
| 2025.12.31 | ₩31,499 | ₩31,766 | ₩31,379 | ₩31,552 | +0.17% | 2.1만 |
|---|
| 2025.12.30 | ₩31,832 | ₩31,859 | ₩31,615 | ₩31,726 | -0.34% | 5.2만 |
|---|
| 2025.12.29 | ₩31,966 | ₩31,966 | ₩31,826 | ₩31,939 | -0.08% | 8.1천 |
|---|
| 2025.12.26 | ₩31,930 | ₩31,972 | ₩31,832 | ₩31,846 | -0.26% | 5.1천 |
|---|
| 2025.12.24 | ₩31,952 | ₩32,162 | ₩31,912 | ₩31,952 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩31,966 | ₩32,146 | ₩31,886 | ₩32,006 | +0.13% | 5천 |
|---|
| 2025.12.22 | ₩32,633 | ₩32,833 | ₩31,819 | ₩31,926 | -2.17% | 3.6만 |
|---|
| 2025.12.19 | ₩32,500 | ₩32,700 | ₩32,500 | ₩32,633 | +0.41% | 4.2천 |
|---|
| 2025.12.18 | ₩32,366 | ₩32,566 | ₩32,086 | ₩32,566 | +0.62% | 6.4천 |
|---|
| 2025.12.17 | ₩32,259 | ₩32,566 | ₩32,206 | ₩32,448 | +0.59% | 1.2만 |
|---|
| 2025.12.16 | ₩32,366 | ₩32,526 | ₩32,073 | ₩32,259 | -0.33% | 1.5만 |
|---|
| 2025.12.15 | ₩32,366 | ₩32,366 | ₩32,086 | ₩32,273 | -0.29% | 8.7천 |
|---|
| 2025.12.12 | ₩32,166 | ₩32,273 | ₩32,046 | ₩32,166 | 0.00% | 7.9천 |
|---|
| 2025.12.11 | ₩31,819 | ₩32,139 | ₩31,819 | ₩32,139 | +1.01% | 4.5천 |
|---|
| 2025.12.10 | ₩31,899 | ₩32,059 | ₩31,899 | ₩31,979 | +0.25% | 8.6천 |
|---|
| 2025.12.09 | ₩31,752 | ₩31,886 | ₩31,752 | ₩31,852 | +0.31% | 3.7천 |
|---|
| 2025.12.08 | ₩31,832 | ₩31,832 | ₩31,613 | ₩31,752 | -0.25% | 2.5천 |
|---|
| 2025.12.05 | ₩31,767 | ₩31,819 | ₩31,711 | ₩31,790 | +0.07% | 6.5천 |
|---|
| 2025.12.04 | ₩31,832 | ₩31,832 | ₩31,432 | ₩31,746 | -0.27% | 6.9천 |
|---|
| 2025.12.03 | ₩31,672 | ₩31,832 | ₩31,632 | ₩31,806 | +0.42% | 7.4천 |
|---|
| 2025.12.02 | ₩31,472 | ₩31,672 | ₩31,472 | ₩31,672 | +0.64% | 4.6천 |
|---|
| 2025.12.01 | ₩31,739 | ₩31,739 | ₩31,405 | ₩31,539 | -0.63% | 8.2천 |
|---|
| 2025.11.28 | ₩32,364 | ₩32,500 | ₩32,046 | ₩32,193 | -0.53% | 3.3만 |
|---|
| 2025.11.26 | ₩32,086 | ₩32,580 | ₩32,086 | ₩32,513 | +1.33% | 5.5천 |
|---|
| 2025.11.25 | ₩32,406 | ₩32,420 | ₩32,326 | ₩32,366 | -0.12% | 7.3천 |
|---|
| 2025.11.24 | ₩32,206 | ₩32,313 | ₩32,206 | ₩32,313 | +0.33% | 3.5천 |
|---|
| 2025.11.21 | ₩32,246 | ₩32,383 | ₩32,046 | ₩32,338 | +0.28% | 1.3만 |
|---|
| 2025.11.20 | ₩32,353 | ₩32,406 | ₩32,173 | ₩32,253 | -0.31% | 5.2천 |
|---|
| 2025.11.19 | ₩32,393 | ₩32,393 | ₩32,313 | ₩32,353 | -0.12% | 2.1천 |
|---|
| 2025.11.18 | ₩32,406 | ₩32,420 | ₩32,326 | ₩32,340 | -0.21% | 7.2천 |
|---|
| 2025.11.17 | ₩32,406 | ₩32,420 | ₩32,326 | ₩32,420 | +0.04% | 8.9천 |
|---|
| 2025.11.14 | ₩32,286 | ₩32,353 | ₩32,286 | ₩32,300 | +0.04% | 2.2천 |
|---|
| 2025.11.13 | ₩32,338 | ₩32,430 | ₩32,273 | ₩32,326 | -0.04% | 7.7천 |
|---|
| 2025.11.12 | ₩32,420 | ₩32,433 | ₩32,326 | ₩32,366 | -0.16% | 3.7천 |
|---|
| 2025.11.11 | ₩32,486 | ₩32,486 | ₩32,313 | ₩32,406 | -0.25% | 5천 |
|---|
| 2025.11.10 | ₩32,566 | ₩32,566 | ₩32,340 | ₩32,433 | -0.41% | 2.4만 |
|---|
| 2025.11.07 | ₩32,660 | ₩32,660 | ₩32,413 | ₩32,555 | -0.32% | 7.3천 |
|---|
| 2025.11.06 | ₩32,393 | ₩32,660 | ₩32,393 | ₩32,593 | +0.62% | 2.5천 |
|---|
| 2025.11.05 | ₩32,299 | ₩32,620 | ₩32,299 | ₩32,620 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩32,139 | ₩32,393 | ₩32,139 | ₩32,299 | +0.50% | 3.8천 |
|---|
| 2025.11.03 | ₩32,299 | ₩32,446 | ₩32,259 | ₩32,259 | -0.12% | 7.1천 |
|---|
| 2025.10.31 | ₩32,580 | ₩32,620 | ₩32,199 | ₩32,259 | -0.98% | 2.1만 |
|---|
| 2025.10.30 | ₩32,473 | ₩32,620 | ₩32,473 | ₩32,566 | +0.29% | 3.9천 |
|---|
| 2025.10.29 | ₩31,859 | ₩32,727 | ₩31,859 | ₩32,727 | +2.72% | 7.7천 |
|---|
| 2025.10.28 | ₩32,219 | ₩32,593 | ₩32,126 | ₩32,593 | +1.16% | 9.2천 |
|---|
| 2025.10.27 | ₩32,193 | ₩32,233 | ₩32,153 | ₩32,181 | -0.04% | 2.3천 |
|---|
| 2025.10.24 | ₩31,939 | ₩32,166 | ₩31,939 | ₩32,113 | +0.54% | 4.8천 |
|---|
| 2025.10.23 | ₩32,126 | ₩32,126 | ₩31,859 | ₩31,993 | -0.42% | 4.3천 |
|---|
| 2025.10.22 | ₩32,233 | ₩32,233 | ₩31,899 | ₩32,033 | -0.62% | 8.8천 |
|---|
| 2025.10.21 | ₩32,033 | ₩32,292 | ₩32,033 | ₩32,153 | +0.38% | 8.9천 |
|---|
| 2025.10.20 | ₩32,059 | ₩32,059 | ₩31,899 | ₩31,993 | -0.21% | 8.3천 |
|---|
| 2025.10.17 | ₩31,792 | ₩31,912 | ₩31,792 | ₩31,871 | +0.25% | 4.2천 |
|---|
| 2025.10.16 | ₩31,899 | ₩31,993 | ₩31,792 | ₩31,792 | -0.33% | 3.2천 |
|---|
| 2025.10.15 | ₩31,979 | ₩32,290 | ₩31,886 | ₩31,886 | -0.29% | 1.7천 |
|---|
| 2025.10.14 | ₩32,033 | ₩32,173 | ₩31,912 | ₩31,979 | -0.17% | 6.9천 |
|---|
| 2025.10.13 | ₩32,620 | ₩32,647 | ₩32,046 | ₩32,046 | -1.76% | 2.7천 |
|---|
| 2025.10.10 | ₩32,340 | ₩32,372 | ₩32,179 | ₩32,372 | +0.10% | 6.7천 |
|---|
