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 | ₩27,448 | ₩27,822 | ₩27,364 | ₩27,618 | +0.62% | 1.1만 |
| 2026.10.08 | ₩27,724 | ₩27,870 | ₩27,377 | ₩27,604 | -0.43% | 2만 |
| 2026.10.07 | ₩28,005 | ₩28,025 | ₩27,618 | ₩27,805 | -0.71% | 2.5만 |
| 2026.10.06 | ₩28,198 | ₩28,232 | ₩28,031 | ₩28,112 | -0.31% | 6.8천 |
| 2026.10.05 | ₩28,178 | ₩28,178 | ₩27,818 | ₩28,018 | -0.57% | 2만 |
| 2026.10.02 | ₩28,565 | ₩28,886 | ₩28,138 | ₩28,249 | -1.11% | 1.4만 |
| 2026.10.01 | ₩28,512 | ₩28,892 | ₩28,178 | ₩28,212 | -1.05% | 1.5만 |
| 2026.09.30 | ₩28,459 | ₩28,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,512 |
| +0.19% |
| 1.7만 |
| 2026.09.29 | ₩28,365 | ₩28,499 | ₩28,245 | ₩28,312 | -0.19% | 2.1만 |
|---|
| 2026.09.28 | ₩28,712 | ₩28,832 | ₩28,365 | ₩28,459 | -0.88% | 1.1만 |
|---|
| 2026.09.25 | ₩29,073 | ₩29,099 | ₩28,499 | ₩28,779 | -1.01% | 1.5만 |
|---|
| 2026.09.24 | ₩29,099 | ₩29,259 | ₩28,966 | ₩29,166 | +0.23% | 6.8천 |
|---|
| 2026.09.23 | ₩29,086 | ₩29,366 | ₩29,046 | ₩29,259 | +0.60% | 8.7천 |
|---|
| 2026.09.22 | ₩29,340 | ₩29,340 | ₩29,059 | ₩29,113 | -0.77% | 8.6천 |
|---|
| 2026.09.21 | ₩29,099 | ₩29,273 | ₩29,099 | ₩29,193 | +0.32% | 6.8천 |
|---|
| 2026.09.18 | ₩29,113 | ₩29,448 | ₩29,113 | ₩29,166 | +0.18% | 5.2천 |
|---|
| 2026.09.17 | ₩29,566 | ₩29,566 | ₩29,101 | ₩29,233 | -1.13% | 7.2천 |
|---|
| 2026.09.16 | ₩29,500 | ₩29,632 | ₩29,300 | ₩29,300 | -0.68% | 1.2만 |
|---|
| 2026.09.15 | ₩29,353 | ₩29,580 | ₩29,123 | ₩29,166 | -0.64% | 1만 |
|---|
| 2026.09.14 | ₩29,099 | ₩29,399 | ₩29,099 | ₩29,166 | +0.23% | 1만 |
|---|
| 2026.09.11 | ₩29,620 | ₩29,620 | ₩29,062 | ₩29,098 | -1.76% | 2만 |
|---|
| 2026.09.10 | ₩29,486 | ₩29,506 | ₩29,366 | ₩29,460 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩29,566 | ₩29,660 | ₩29,460 | ₩29,484 | -0.28% | 7.4천 |
|---|
| 2026.09.08 | ₩29,673 | ₩29,740 | ₩29,393 | ₩29,514 | -0.54% | 8.3천 |
|---|
| 2026.09.04 | ₩29,793 | ₩29,833 | ₩29,700 | ₩29,747 | -0.16% | 6.6천 |
|---|
| 2026.09.03 | ₩30,034 | ₩30,167 | ₩29,767 | ₩29,833 | -0.67% | 1.5만 |
|---|
| 2026.09.02 | ₩29,927 | ₩30,027 | ₩29,807 | ₩29,833 | -0.31% | 5.8천 |
|---|
| 2026.09.01 | ₩30,234 | ₩30,234 | ₩29,914 | ₩29,928 | -1.01% | 9.3천 |
|---|
| 2026.08.31 | ₩30,447 | ₩30,848 | ₩30,447 | ₩30,634 | +0.61% | 6.6천 |
|---|
| 2026.08.28 | ₩30,674 | ₩30,848 | ₩30,434 | ₩30,688 | +0.04% | 2.3만 |
|---|
| 2026.08.27 | ₩30,701 | ₩30,875 | ₩30,648 | ₩30,688 | -0.04% | 1.4만 |
|---|
| 2026.08.26 | ₩30,514 | ₩30,688 | ₩30,514 | ₩30,688 | +0.57% | 5천 |
|---|
| 2026.08.25 | ₩30,714 | ₩30,768 | ₩30,608 | ₩30,701 | -0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩30,434 | ₩30,701 | ₩30,434 | ₩30,668 | +0.77% | 1.3만 |
|---|
| 2026.08.21 | ₩30,434 | ₩30,554 | ₩30,257 | ₩30,401 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩30,167 | ₩30,501 | ₩30,140 | ₩30,434 | +0.88% | 1.9만 |
|---|
| 2026.08.19 | ₩30,554 | ₩30,554 | ₩30,474 | ₩30,488 | -0.22% | 2.2만 |
|---|
| 2026.08.18 | ₩30,461 | ₩30,554 | ₩30,461 | ₩30,554 | +0.31% | 6.1천 |
|---|
| 2026.08.17 | ₩30,568 | ₩30,568 | ₩30,394 | ₩30,474 | -0.31% | 7.2천 |
|---|
| 2026.08.14 | ₩30,314 | ₩30,568 | ₩30,247 | ₩30,568 | +0.84% | 7.3천 |
|---|
| 2026.08.13 | ₩30,501 | ₩30,581 | ₩30,244 | ₩30,488 | -0.04% | 8.8천 |
|---|
| 2026.08.12 | ₩30,367 | ₩30,588 | ₩30,367 | ₩30,501 | +0.44% | 9.5천 |
|---|
| 2026.08.11 | ₩30,367 | ₩30,568 | ₩30,367 | ₩30,501 | +0.44% | 6.2천 |
|---|
| 2026.08.10 | ₩30,160 | ₩30,334 | ₩30,047 | ₩30,334 | +0.58% | 7.7천 |
|---|
| 2026.08.07 | ₩29,967 | ₩30,154 | ₩29,967 | ₩30,040 | +0.25% | 8.9천 |
|---|
| 2026.08.06 | ₩30,301 | ₩30,336 | ₩29,954 | ₩29,967 | -1.10% | 1.3만 |
|---|
| 2026.08.05 | ₩30,221 | ₩30,221 | ₩30,134 | ₩30,167 | -0.18% | 4.3천 |
|---|
| 2026.08.04 | ₩30,034 | ₩30,367 | ₩29,967 | ₩30,222 | +0.63% | 1.3만 |
|---|
| 2026.08.03 | ₩30,154 | ₩30,154 | ₩29,900 | ₩30,034 | -0.40% | 4.1천 |
|---|
| 2026.07.31 | ₩30,007 | ₩30,007 | ₩29,833 | ₩29,927 | -0.27% | 1.3만 |
|---|
| 2026.07.30 | ₩29,700 | ₩30,034 | ₩29,700 | ₩29,900 | +0.67% | 7.9천 |
|---|
| 2026.07.29 | ₩29,767 | ₩29,900 | ₩29,767 | ₩29,767 | 0.00% | 7천 |
|---|
| 2026.07.28 | ₩29,580 | ₩29,927 | ₩29,580 | ₩29,820 | +0.81% | 5.5천 |
|---|
| 2026.07.27 | ₩29,940 | ₩30,127 | ₩29,700 | ₩29,700 | -0.80% | 1만 |
|---|
| 2026.07.24 | ₩30,421 | ₩30,434 | ₩29,847 | ₩29,980 | -1.45% | 1.6만 |
|---|
| 2026.07.23 | ₩30,528 | ₩30,528 | ₩30,447 | ₩30,448 | -0.26% | 5.2천 |
|---|
| 2026.07.22 | ₩30,574 | ₩30,574 | ₩30,534 | ₩30,534 | -0.13% | 2.8천 |
|---|
| 2026.07.21 | ₩30,434 | ₩30,680 | ₩30,434 | ₩30,447 | +0.04% | 3.7천 |
|---|
| 2026.07.20 | ₩30,541 | ₩30,701 | ₩30,260 | ₩30,514 | -0.09% | 4.4천 |
|---|
| 2026.07.17 | ₩30,574 | ₩30,701 | ₩30,568 | ₩30,568 | -0.02% | 3.4천 |
|---|
| 2026.07.16 | ₩30,461 | ₩30,701 | ₩30,367 | ₩30,701 | +0.79% | 7.2천 |
|---|
| 2026.07.15 | ₩30,568 | ₩30,688 | ₩30,447 | ₩30,688 | +0.39% | 6.3천 |
|---|
| 2026.07.14 | ₩30,394 | ₩30,568 | ₩30,394 | ₩30,448 | +0.18% | 7.4천 |
|---|
| 2026.07.13 | ₩30,488 | ₩30,521 | ₩30,448 | ₩30,521 | +0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩30,568 | ₩30,568 | ₩30,488 | ₩30,568 | 0.00% | 2천 |
|---|
| 2026.07.09 | ₩30,234 | ₩30,568 | ₩30,234 | ₩30,494 | +0.86% | 2.9천 |
|---|
| 2026.07.08 | ₩30,314 | ₩30,494 | ₩30,074 | ₩30,341 | +0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩30,100 | ₩30,407 | ₩30,100 | ₩30,314 | +0.71% | 8.2천 |
|---|
| 2026.07.06 | ₩29,793 | ₩30,434 | ₩29,793 | ₩30,381 | +1.97% | 1.3만 |
|---|
| 2026.07.02 | ₩29,940 | ₩29,940 | ₩29,780 | ₩29,833 | -0.36% | 9.1천 |
|---|
| 2026.07.01 | ₩29,687 | ₩30,242 | ₩29,687 | ₩29,940 | +0.85% | 5.1천 |
|---|
| 2026.06.30 | ₩29,900 | ₩30,074 | ₩29,366 | ₩29,687 | -0.71% | 5.9만 |
|---|
| 2026.06.29 | ₩29,847 | ₩30,154 | ₩29,847 | ₩30,087 | +0.81% | 7.8천 |
|---|
| 2026.06.26 | ₩29,954 | ₩30,167 | ₩29,778 | ₩29,847 | -0.36% | 1.4만 |
|---|
| 2026.06.25 | ₩30,301 | ₩30,434 | ₩30,007 | ₩30,020 | -0.93% | 1.3만 |
|---|
| 2026.06.24 | ₩30,488 | ₩30,488 | ₩30,207 | ₩30,247 | -0.79% | 6.4천 |
|---|
| 2026.06.23 | ₩30,367 | ₩30,534 | ₩30,167 | ₩30,488 | +0.40% | 1만 |
|---|
| 2026.06.22 | ₩30,621 | ₩30,688 | ₩30,381 | ₩30,407 | -0.70% | 9.3천 |
|---|
| 2026.06.18 | ₩30,501 | ₩30,701 | ₩30,447 | ₩30,701 | +0.66% | 9.4천 |
|---|
| 2026.06.17 | ₩30,181 | ₩30,501 | ₩30,100 | ₩30,447 | +0.88% | 1만 |
|---|
| 2026.06.16 | ₩30,341 | ₩30,421 | ₩30,154 | ₩30,341 | 0.00% | 9.1천 |
|---|
| 2026.06.15 | ₩30,234 | ₩30,341 | ₩30,020 | ₩30,341 | +0.35% | 1.6만 |
|---|
| 2026.06.12 | ₩30,154 | ₩30,154 | ₩29,967 | ₩29,967 | -0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩29,713 | ₩29,967 | ₩29,713 | ₩29,967 | +0.85% | 3천 |
|---|
| 2026.06.10 | ₩30,034 | ₩30,034 | ₩29,753 | ₩29,753 | -0.93% | 7.6천 |
|---|
| 2026.06.09 | ₩29,980 | ₩30,034 | ₩29,833 | ₩29,934 | -0.16% | 5천 |
|---|
| 2026.06.08 | ₩29,914 | ₩30,341 | ₩29,834 | ₩30,034 | +0.40% | 9.2천 |
|---|
| 2026.06.05 | ₩30,047 | ₩30,087 | ₩29,847 | ₩29,873 | -0.58% | 8.5천 |
|---|
| 2026.06.04 | ₩30,274 | ₩30,297 | ₩30,067 | ₩30,227 | -0.15% | 6.1천 |
|---|
| 2026.06.03 | ₩30,181 | ₩30,262 | ₩29,980 | ₩30,143 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩30,247 | ₩30,461 | ₩30,167 | ₩30,354 | +0.35% | 1.5만 |
|---|
| 2026.06.01 | ₩30,274 | ₩30,274 | ₩30,167 | ₩30,194 | -0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩30,946 | ₩30,946 | ₩30,634 | ₩30,661 | -0.92% | 8.3천 |
|---|
| 2026.05.28 | ₩30,741 | ₩31,061 | ₩30,741 | ₩30,800 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩30,621 | ₩30,928 | ₩30,541 | ₩30,928 | +1.00% | 6.6천 |
|---|
| 2026.05.26 | ₩30,728 | ₩30,768 | ₩30,488 | ₩30,534 | -0.63% | 1.5만 |
|---|
| 2026.05.22 | ₩30,207 | ₩30,714 | ₩30,207 | ₩30,634 | +1.41% | 8천 |
|---|
| 2026.05.21 | ₩30,848 | ₩30,995 | ₩30,835 | ₩30,948 | +0.32% | 7.6천 |
|---|
| 2026.05.20 | ₩30,768 | ₩31,035 | ₩30,467 | ₩31,035 | +0.87% | 3.9천 |
|---|
| 2026.05.19 | ₩30,714 | ₩30,928 | ₩30,714 | ₩30,835 | +0.39% | 1.3만 |
|---|
| 2026.05.18 | ₩31,088 | ₩31,088 | ₩30,114 | ₩30,901 | -0.60% | 1.3만 |
|---|
| 2026.05.15 | ₩31,061 | ₩31,061 | ₩30,795 | ₩30,995 | -0.21% | 4.8천 |
|---|
| 2026.05.14 | ₩30,568 | ₩31,028 | ₩30,568 | ₩31,028 | +1.51% | 7.2천 |
|---|
| 2026.05.13 | ₩30,688 | ₩30,701 | ₩30,561 | ₩30,661 | -0.09% | 2.3천 |
|---|
| 2026.05.12 | ₩30,737 | ₩30,834 | ₩30,448 | ₩30,701 | -0.12% | 1.3만 |
|---|
| 2026.05.11 | ₩30,901 | ₩30,901 | ₩30,795 | ₩30,795 | -0.35% | 3.5천 |
|---|
| 2026.05.08 | ₩30,581 | ₩30,908 | ₩30,581 | ₩30,768 | +0.61% | 1.1만 |
|---|
| 2026.05.07 | ₩30,447 | ₩30,688 | ₩30,447 | ₩30,581 | +0.44% | 1.4만 |
|---|
| 2026.05.06 | ₩30,688 | ₩30,701 | ₩30,167 | ₩30,541 | -0.48% | 3.4만 |
|---|
| 2026.05.05 | ₩31,756 | ₩31,769 | ₩30,835 | ₩31,102 | -2.06% | 4.8만 |
|---|
| 2026.05.04 | ₩31,769 | ₩31,769 | ₩31,582 | ₩31,716 | -0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩31,769 | ₩31,769 | ₩31,635 | ₩31,756 | -0.04% | 2.2만 |
|---|
| 2026.04.30 | ₩31,676 | ₩31,769 | ₩31,662 | ₩31,689 | +0.04% | 1.3만 |
|---|
| 2026.04.29 | ₩31,649 | ₩31,689 | ₩31,502 | ₩31,676 | +0.08% | 5.8천 |
|---|
| 2026.04.28 | ₩31,689 | ₩31,702 | ₩31,382 | ₩31,615 | -0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩31,489 | ₩31,689 | ₩31,489 | ₩31,569 | +0.25% | 1.5만 |
|---|
| 2026.04.24 | ₩31,462 | ₩31,615 | ₩31,382 | ₩31,529 | +0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,622 | ₩31,622 | ₩31,235 | ₩31,462 | -0.51% | 1.4만 |
|---|
| 2026.04.22 | ₩31,435 | ₩31,595 | ₩31,262 | ₩31,502 | +0.21% | 9.8천 |
|---|
| 2026.04.21 | ₩31,369 | ₩31,502 | ₩31,235 | ₩31,369 | 0.00% | 8천 |
|---|
| 2026.04.20 | ₩31,542 | ₩31,676 | ₩31,462 | ₩31,555 | +0.04% | 9.9천 |
|---|
| 2026.04.17 | ₩31,649 | ₩31,676 | ₩31,369 | ₩31,542 | -0.34% | 9.1천 |
|---|
| 2026.04.16 | ₩31,351 | ₩31,662 | ₩31,351 | ₩31,475 | +0.40% | 8.7천 |
|---|
| 2026.04.15 | ₩31,128 | ₩31,609 | ₩31,122 | ₩31,569 | +1.42% | 1.4만 |
|---|
| 2026.04.14 | ₩31,489 | ₩31,489 | ₩31,195 | ₩31,195 | -0.93% | 1.7만 |
|---|
| 2026.04.13 | ₩31,449 | ₩31,449 | ₩31,115 | ₩31,222 | -0.72% | 6.8천 |
|---|
| 2026.04.10 | ₩31,475 | ₩31,489 | ₩31,035 | ₩31,355 | -0.38% | 9.7천 |
|---|
| 2026.04.09 | ₩30,888 | ₩31,449 | ₩30,888 | ₩31,382 | +1.60% | 1.6만 |
|---|
| 2026.04.08 | ₩30,327 | ₩30,941 | ₩30,327 | ₩30,781 | +1.50% | 0 |
|---|
| 2026.04.07 | ₩30,167 | ₩30,327 | ₩29,960 | ₩30,207 | +0.13% | 2.2만 |
|---|
| 2026.04.06 | ₩29,967 | ₩30,194 | ₩29,828 | ₩30,194 | +0.76% | 1.1만 |
|---|
| 2026.04.02 | ₩29,566 | ₩29,807 | ₩29,366 | ₩29,775 | +0.70% | 1만 |
|---|
| 2026.04.01 | ₩29,744 | ₩29,914 | ₩29,473 | ₩29,660 | -0.28% | 1.4만 |
|---|
| 2026.03.31 | ₩29,727 | ₩30,057 | ₩29,293 | ₩29,313 | -1.39% | 4.2만 |
|---|
| 2026.03.30 | ₩30,007 | ₩30,100 | ₩29,767 | ₩29,767 | -0.80% | 6.2천 |
|---|
| 2026.03.27 | ₩30,101 | ₩30,234 | ₩29,953 | ₩30,100 | -0.00% | 5.4천 |
|---|
| 2026.03.26 | ₩30,261 | ₩30,301 | ₩30,140 | ₩30,167 | -0.31% | 1만 |
|---|
| 2026.03.25 | ₩30,327 | ₩30,354 | ₩30,234 | ₩30,261 | -0.22% | 7.9천 |
|---|
| 2026.03.24 | ₩30,554 | ₩30,554 | ₩30,181 | ₩30,327 | -0.74% | 1만 |
|---|
| 2026.03.23 | ₩30,381 | ₩30,568 | ₩30,367 | ₩30,494 | +0.37% | 6.3천 |
|---|
| 2026.03.20 | ₩31,175 | ₩31,302 | ₩30,528 | ₩30,528 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩31,342 | ₩31,462 | ₩31,128 | ₩31,195 | -0.47% | 1.2만 |
|---|
| 2026.03.18 | ₩31,328 | ₩31,449 | ₩31,182 | ₩31,302 | -0.09% | 1.2만 |
|---|
| 2026.03.17 | ₩31,435 | ₩31,502 | ₩31,355 | ₩31,435 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩31,502 | ₩31,529 | ₩31,315 | ₩31,328 | -0.55% | 1.4만 |
|---|
| 2026.03.13 | ₩31,475 | ₩31,475 | ₩31,375 | ₩31,382 | -0.30% | 5.6천 |
|---|
| 2026.03.12 | ₩31,341 | ₩31,515 | ₩31,302 | ₩31,302 | -0.12% | 3.6천 |
|---|
| 2026.03.11 | ₩31,485 | ₩31,502 | ₩31,262 | ₩31,502 | +0.05% | 7.4천 |
|---|
| 2026.03.10 | ₩31,502 | ₩31,502 | ₩31,262 | ₩31,395 | -0.34% | 1 |
|---|
| 2026.03.09 | ₩31,443 | ₩31,502 | ₩31,369 | ₩31,502 | +0.19% | 1 |
|---|
| 2026.03.06 | ₩31,508 | ₩31,609 | ₩31,435 | ₩31,569 | +0.19% | 1 |
|---|
| 2026.03.05 | ₩31,535 | ₩31,622 | ₩31,469 | ₩31,609 | +0.23% | 1 |
|---|
| 2026.03.04 | ₩31,462 | ₩31,635 | ₩31,435 | ₩31,622 | +0.51% | 1 |
|---|
| 2026.03.03 | ₩31,422 | ₩31,635 | ₩31,395 | ₩31,569 | +0.47% | 1 |
|---|
| 2026.03.02 | ₩31,475 | ₩31,742 | ₩31,422 | ₩31,435 | -0.13% | 1 |
|---|
| 2026.02.27 | ₩31,796 | ₩31,796 | ₩31,382 | ₩31,422 | -1.18% | 1 |
|---|
| 2026.02.26 | ₩32,196 | ₩32,436 | ₩31,983 | ₩32,236 | +0.12% | 4.2만 |
|---|
| 2026.02.25 | ₩32,263 | ₩32,303 | ₩32,116 | ₩32,116 | -0.46% | 1 |
|---|
| 2026.02.24 | ₩32,196 | ₩32,323 | ₩32,183 | ₩32,223 | +0.08% | 1 |
|---|
| 2026.02.23 | ₩32,183 | ₩32,249 | ₩32,183 | ₩32,236 | +0.17% | 1 |
|---|
| 2026.02.20 | ₩32,236 | ₩32,316 | ₩32,169 | ₩32,236 | 0.00% | 6.5천 |
|---|
| 2026.02.19 | ₩32,076 | ₩32,209 | ₩32,076 | ₩32,209 | +0.42% | 1만 |
|---|
| 2026.02.18 | ₩32,076 | ₩32,143 | ₩31,956 | ₩32,076 | 0.00% | 6.2만 |
|---|
| 2026.02.17 | ₩32,236 | ₩32,436 | ₩31,782 | ₩32,009 | -0.70% | 18.6만 |
|---|
| 2026.02.13 | ₩32,436 | ₩32,492 | ₩32,183 | ₩32,236 | -0.62% | 3.8만 |
|---|
| 2026.02.12 | ₩32,450 | ₩32,503 | ₩32,236 | ₩32,450 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩32,570 | ₩32,570 | ₩32,436 | ₩32,543 | -0.08% | 5.4천 |
|---|
| 2026.02.10 | ₩32,476 | ₩32,530 | ₩32,236 | ₩32,503 | +0.08% | 9.8천 |
|---|
| 2026.02.09 | ₩32,490 | ₩32,503 | ₩32,423 | ₩32,477 | -0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩32,370 | ₩32,506 | ₩32,089 | ₩32,463 | +0.29% | 1.2만 |
|---|
| 2026.02.05 | ₩32,076 | ₩32,330 | ₩31,942 | ₩32,330 | +0.79% | 4.9천 |
|---|
| 2026.02.04 | ₩32,370 | ₩32,370 | ₩31,969 | ₩32,236 | -0.41% | 9천 |
|---|
| 2026.02.03 | ₩32,196 | ₩32,369 | ₩31,981 | ₩32,183 | -0.04% | 1.3만 |
|---|
| 2026.02.02 | ₩32,223 | ₩32,223 | ₩31,946 | ₩32,116 | -0.33% | 5.4천 |
|---|
| 2026.01.30 | ₩32,049 | ₩32,222 | ₩31,676 | ₩32,063 | +0.04% | 2만 |
|---|
| 2026.01.29 | ₩32,076 | ₩32,290 | ₩32,023 | ₩32,196 | +0.37% | 1.4만 |
|---|
| 2026.01.28 | ₩32,129 | ₩32,213 | ₩32,049 | ₩32,103 | -0.08% | 6.9천 |
|---|
| 2026.01.27 | ₩32,049 | ₩32,143 | ₩32,049 | ₩32,129 | +0.25% | 9.9천 |
|---|
| 2026.01.26 | ₩32,116 | ₩32,356 | ₩32,049 | ₩32,143 | +0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩32,129 | ₩32,276 | ₩32,129 | ₩32,276 | +0.46% | 6.9천 |
|---|
| 2026.01.22 | ₩32,063 | ₩32,143 | ₩31,916 | ₩32,129 | +0.21% | 6.9천 |
|---|
| 2026.01.21 | ₩31,849 | ₩31,956 | ₩31,769 | ₩31,942 | +0.29% | 1.1만 |
|---|
| 2026.01.20 | ₩31,902 | ₩31,924 | ₩31,769 | ₩31,782 | -0.38% | 2만 |
|---|
| 2026.01.16 | ₩31,851 | ₩31,996 | ₩31,849 | ₩31,976 | +0.39% | 1.8만 |
|---|
| 2026.01.15 | ₩32,089 | ₩32,089 | ₩31,942 | ₩31,942 | -0.46% | 6.3천 |
|---|
| 2026.01.14 | ₩31,769 | ₩32,036 | ₩31,769 | ₩31,942 | +0.55% | 3.6만 |
|---|
| 2026.01.13 | ₩31,702 | ₩31,813 | ₩31,702 | ₩31,769 | +0.21% | 7만 |
|---|
| 2026.01.12 | ₩31,702 | ₩31,769 | ₩31,702 | ₩31,756 | +0.17% | 5천 |
|---|
| 2026.01.09 | ₩31,756 | ₩31,769 | ₩31,716 | ₩31,729 | -0.08% | 3.5만 |
|---|
| 2026.01.08 | ₩31,702 | ₩31,756 | ₩31,700 | ₩31,742 | +0.13% | 6.7천 |
|---|
| 2026.01.07 | ₩31,756 | ₩31,756 | ₩31,649 | ₩31,756 | 0.00% | 7.4천 |
|---|
| 2026.01.06 | ₩31,714 | ₩31,742 | ₩31,635 | ₩31,742 | +0.09% | 1.2만 |
|---|
| 2026.01.05 | ₩31,729 | ₩31,769 | ₩31,691 | ₩31,716 | -0.04% | 2.3만 |
|---|
| 2026.01.02 | ₩31,702 | ₩31,809 | ₩31,646 | ₩31,736 | +0.11% | 3.5천 |
|---|
| 2025.12.31 | ₩31,502 | ₩31,769 | ₩31,382 | ₩31,555 | +0.17% | 2.1만 |
|---|
| 2025.12.30 | ₩31,836 | ₩31,862 | ₩31,618 | ₩31,729 | -0.34% | 5.2만 |
|---|
| 2025.12.29 | ₩31,969 | ₩31,969 | ₩31,829 | ₩31,942 | -0.08% | 8.1천 |
|---|
| 2025.12.26 | ₩31,933 | ₩31,976 | ₩31,836 | ₩31,849 | -0.26% | 5.1천 |
|---|
| 2025.12.24 | ₩31,956 | ₩32,165 | ₩31,916 | ₩31,956 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩31,969 | ₩32,149 | ₩31,889 | ₩32,009 | +0.13% | 5천 |
|---|
| 2025.12.22 | ₩32,637 | ₩32,837 | ₩31,822 | ₩31,929 | -2.17% | 3.6만 |
|---|
| 2025.12.19 | ₩32,503 | ₩32,703 | ₩32,503 | ₩32,637 | +0.41% | 4.2천 |
|---|
| 2025.12.18 | ₩32,370 | ₩32,570 | ₩32,089 | ₩32,570 | +0.62% | 6.4천 |
|---|
| 2025.12.17 | ₩32,263 | ₩32,570 | ₩32,210 | ₩32,452 | +0.59% | 1.2만 |
|---|
| 2025.12.16 | ₩32,370 | ₩32,530 | ₩32,076 | ₩32,263 | -0.33% | 1.5만 |
|---|
| 2025.12.15 | ₩32,369 | ₩32,370 | ₩32,089 | ₩32,276 | -0.29% | 8.7천 |
|---|
| 2025.12.12 | ₩32,169 | ₩32,276 | ₩32,049 | ₩32,169 | 0.00% | 7.9천 |
|---|
| 2025.12.11 | ₩31,822 | ₩32,143 | ₩31,822 | ₩32,143 | +1.01% | 4.5천 |
|---|
| 2025.12.10 | ₩31,902 | ₩32,063 | ₩31,902 | ₩31,983 | +0.25% | 8.6천 |
|---|
| 2025.12.09 | ₩31,756 | ₩31,889 | ₩31,756 | ₩31,855 | +0.31% | 3.7천 |
|---|
| 2025.12.08 | ₩31,836 | ₩31,836 | ₩31,617 | ₩31,756 | -0.25% | 2.5천 |
|---|
| 2025.12.05 | ₩31,770 | ₩31,822 | ₩31,714 | ₩31,794 | +0.07% | 6.5천 |
|---|
| 2025.12.04 | ₩31,836 | ₩31,836 | ₩31,435 | ₩31,749 | -0.27% | 6.9천 |
|---|
| 2025.12.03 | ₩31,676 | ₩31,836 | ₩31,635 | ₩31,809 | +0.42% | 7.4천 |
|---|
| 2025.12.02 | ₩31,475 | ₩31,676 | ₩31,475 | ₩31,676 | +0.64% | 4.6천 |
|---|
| 2025.12.01 | ₩31,742 | ₩31,742 | ₩31,409 | ₩31,542 | -0.63% | 8.2천 |
|---|
| 2025.11.28 | ₩32,367 | ₩32,503 | ₩32,049 | ₩32,196 | -0.53% | 3.3만 |
|---|
| 2025.11.26 | ₩32,089 | ₩32,583 | ₩32,089 | ₩32,516 | +1.33% | 5.5천 |
|---|
| 2025.11.25 | ₩32,410 | ₩32,423 | ₩32,330 | ₩32,370 | -0.12% | 7.3천 |
|---|
| 2025.11.24 | ₩32,209 | ₩32,316 | ₩32,209 | ₩32,316 | +0.33% | 3.5천 |
|---|
| 2025.11.21 | ₩32,249 | ₩32,386 | ₩32,049 | ₩32,341 | +0.28% | 1.3만 |
|---|
| 2025.11.20 | ₩32,356 | ₩32,410 | ₩32,177 | ₩32,256 | -0.31% | 5.2천 |
|---|
| 2025.11.19 | ₩32,396 | ₩32,396 | ₩32,316 | ₩32,356 | -0.12% | 2.1천 |
|---|
| 2025.11.18 | ₩32,410 | ₩32,423 | ₩32,330 | ₩32,343 | -0.21% | 7.2천 |
|---|
| 2025.11.17 | ₩32,410 | ₩32,423 | ₩32,330 | ₩32,423 | +0.04% | 8.9천 |
|---|
| 2025.11.14 | ₩32,290 | ₩32,356 | ₩32,290 | ₩32,303 | +0.04% | 2.2천 |
|---|
| 2025.11.13 | ₩32,341 | ₩32,433 | ₩32,276 | ₩32,330 | -0.04% | 7.7천 |
|---|
| 2025.11.12 | ₩32,423 | ₩32,436 | ₩32,330 | ₩32,370 | -0.16% | 3.7천 |
|---|
| 2025.11.11 | ₩32,490 | ₩32,490 | ₩32,316 | ₩32,410 | -0.25% | 5천 |
|---|
| 2025.11.10 | ₩32,570 | ₩32,570 | ₩32,343 | ₩32,436 | -0.41% | 2.4만 |
|---|
| 2025.11.07 | ₩32,663 | ₩32,663 | ₩32,416 | ₩32,559 | -0.32% | 7.3천 |
|---|
| 2025.11.06 | ₩32,396 | ₩32,663 | ₩32,396 | ₩32,597 | +0.62% | 2.5천 |
|---|
| 2025.11.05 | ₩32,303 | ₩32,623 | ₩32,303 | ₩32,623 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩32,143 | ₩32,396 | ₩32,143 | ₩32,303 | +0.50% | 3.8천 |
|---|
| 2025.11.03 | ₩32,303 | ₩32,450 | ₩32,263 | ₩32,263 | -0.12% | 7.1천 |
|---|
| 2025.10.31 | ₩32,583 | ₩32,623 | ₩32,203 | ₩32,263 | -0.98% | 2.1만 |
|---|
| 2025.10.30 | ₩32,476 | ₩32,623 | ₩32,476 | ₩32,570 | +0.29% | 3.9천 |
|---|
| 2025.10.29 | ₩31,862 | ₩32,730 | ₩31,862 | ₩32,730 | +2.72% | 7.7천 |
|---|
| 2025.10.28 | ₩32,223 | ₩32,597 | ₩32,129 | ₩32,597 | +1.16% | 9.2천 |
|---|
| 2025.10.27 | ₩32,196 | ₩32,236 | ₩32,156 | ₩32,184 | -0.04% | 2.3천 |
|---|
| 2025.10.24 | ₩31,942 | ₩32,169 | ₩31,942 | ₩32,116 | +0.54% | 4.8천 |
|---|
| 2025.10.23 | ₩32,129 | ₩32,129 | ₩31,863 | ₩31,996 | -0.42% | 4.3천 |
|---|
| 2025.10.22 | ₩32,236 | ₩32,236 | ₩31,902 | ₩32,036 | -0.62% | 8.8천 |
|---|
| 2025.10.21 | ₩32,036 | ₩32,295 | ₩32,036 | ₩32,156 | +0.38% | 8.9천 |
|---|
| 2025.10.20 | ₩32,063 | ₩32,063 | ₩31,902 | ₩31,996 | -0.21% | 8.3천 |
|---|
| 2025.10.17 | ₩31,796 | ₩31,916 | ₩31,796 | ₩31,874 | +0.25% | 4.2천 |
|---|
| 2025.10.16 | ₩31,902 | ₩31,996 | ₩31,796 | ₩31,796 | -0.33% | 3.2천 |
|---|
| 2025.10.15 | ₩31,983 | ₩32,293 | ₩31,889 | ₩31,889 | -0.29% | 1.7천 |
|---|
| 2025.10.14 | ₩32,036 | ₩32,176 | ₩31,916 | ₩31,983 | -0.17% | 6.9천 |
|---|
| 2025.10.13 | ₩32,623 | ₩32,650 | ₩32,049 | ₩32,049 | -1.76% | 2.7천 |
|---|
| 2025.10.10 | ₩32,343 | ₩32,376 | ₩32,183 | ₩32,376 | +0.10% | 6.7천 |
|---|
