시장 데이터를 불러오는 중
PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest · PMT-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,435 | ₩20,476 | ₩20,167 | ₩20,355 | -0.39% | 2.7만 |
| 2026.10.08 | ₩19,926 | ₩20,636 | ₩19,926 | ₩20,556 | +3.16% | 7.1만 |
| 2026.10.07 | ₩21,583 | ₩21,842 | ₩20,208 | ₩20,636 | -4.39% | 11.4만 |
| 2026.10.06 | ₩21,950 | ₩21,950 | ₩21,574 | ₩21,633 | -1.44% | 2.8만 |
| 2026.10.05 | ₩22,378 | ₩22,378 | ₩21,742 | ₩21,775 | -2.69% | 5.6만 |
| 2026.10.02 | ₩22,526 | ₩22,539 | ₩22,177 | ₩22,392 | -0.59% | 2.4만 |
| 2026.10.01 | ₩22,397 | ₩22,650 | ₩22,218 | ₩22,526 | +0.58% | 2.3만 |
| 2026.09.30 | ₩22,700 | ₩22,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,271 |
| ₩22,512 |
| -0.83% |
| 3.2만 |
| 2026.09.29 | ₩22,499 | ₩22,901 | ₩22,312 | ₩22,512 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩22,687 | ₩22,754 | ₩22,191 | ₩22,499 | -0.83% | 2.8만 |
|---|
| 2026.09.25 | ₩23,223 | ₩23,223 | ₩22,492 | ₩22,687 | -2.31% | 3.6만 |
|---|
| 2026.09.24 | ₩22,847 | ₩23,381 | ₩22,847 | ₩23,115 | +1.17% | 1.2만 |
|---|
| 2026.09.23 | ₩23,276 | ₩23,276 | ₩22,780 | ₩22,901 | -1.61% | 2.5만 |
|---|
| 2026.09.22 | ₩23,316 | ₩23,444 | ₩23,249 | ₩23,283 | -0.14% | 1만 |
|---|
| 2026.09.21 | ₩23,531 | ₩23,584 | ₩23,249 | ₩23,384 | -0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩23,450 | ₩23,450 | ₩23,298 | ₩23,370 | -0.34% | 1.4만 |
|---|
| 2026.09.17 | ₩23,383 | ₩23,584 | ₩23,343 | ₩23,397 | +0.06% | 2.1만 |
|---|
| 2026.09.16 | ₩23,638 | ₩23,638 | ₩23,316 | ₩23,383 | -1.08% | 2.4만 |
|---|
| 2026.09.15 | ₩23,584 | ₩23,584 | ₩23,316 | ₩23,491 | -0.40% | 1.5만 |
|---|
| 2026.09.14 | ₩23,022 | ₩23,584 | ₩23,022 | ₩23,517 | +2.15% | 1.8만 |
|---|
| 2026.09.11 | ₩23,357 | ₩23,444 | ₩22,981 | ₩23,196 | -0.69% | 2.8만 |
|---|
| 2026.09.10 | ₩23,718 | ₩23,723 | ₩23,279 | ₩23,340 | -1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩24,040 | ₩24,040 | ₩23,718 | ₩23,738 | -1.25% | 2만 |
|---|
| 2026.09.08 | ₩23,933 | ₩24,039 | ₩23,852 | ₩23,906 | -0.11% | 6.2천 |
|---|
| 2026.09.04 | ₩23,986 | ₩24,040 | ₩23,879 | ₩23,895 | -0.38% | 1.8만 |
|---|
| 2026.09.03 | ₩23,986 | ₩24,013 | ₩23,906 | ₩23,986 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩24,000 | ₩24,013 | ₩23,879 | ₩23,973 | -0.11% | 3.2만 |
|---|
| 2026.09.01 | ₩24,174 | ₩24,174 | ₩23,946 | ₩23,946 | -0.94% | 2.5만 |
|---|
| 2026.08.31 | ₩24,616 | ₩24,630 | ₩24,563 | ₩24,630 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩24,697 | ₩24,697 | ₩24,522 | ₩24,615 | -0.33% | 2.8만 |
|---|
| 2026.08.27 | ₩24,676 | ₩24,777 | ₩24,563 | ₩24,670 | -0.03% | 1.3만 |
|---|
| 2026.08.26 | ₩24,723 | ₩24,790 | ₩24,461 | ₩24,563 | -0.65% | 2.6만 |
|---|
| 2026.08.25 | ₩24,723 | ₩24,775 | ₩24,670 | ₩24,723 | 0.00% | 7.8천 |
|---|
| 2026.08.24 | ₩24,817 | ₩24,817 | ₩24,723 | ₩24,723 | -0.38% | 2만 |
|---|
| 2026.08.21 | ₩24,743 | ₩24,844 | ₩24,743 | ₩24,790 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩24,656 | ₩24,924 | ₩24,656 | ₩24,817 | +0.65% | 1.4만 |
|---|
| 2026.08.19 | ₩24,589 | ₩24,797 | ₩24,563 | ₩24,790 | +0.82% | 1.8만 |
|---|
| 2026.08.18 | ₩24,549 | ₩24,737 | ₩24,549 | ₩24,697 | +0.60% | 1.2만 |
|---|
| 2026.08.17 | ₩24,737 | ₩24,898 | ₩24,509 | ₩24,643 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩24,670 | ₩24,750 | ₩24,522 | ₩24,737 | +0.27% | 5만 |
|---|
| 2026.08.13 | ₩24,603 | ₩24,676 | ₩24,603 | ₩24,676 | +0.30% | 1만 |
|---|
| 2026.08.12 | ₩24,442 | ₩24,683 | ₩24,388 | ₩24,548 | +0.43% | 2.8만 |
|---|
| 2026.08.11 | ₩24,402 | ₩24,522 | ₩24,402 | ₩24,442 | +0.16% | 2.4만 |
|---|
| 2026.08.10 | ₩24,281 | ₩24,482 | ₩24,223 | ₩24,395 | +0.47% | 2.5만 |
|---|
| 2026.08.07 | ₩24,201 | ₩24,321 | ₩24,053 | ₩24,281 | +0.33% | 4.2만 |
|---|
| 2026.08.06 | ₩24,388 | ₩24,442 | ₩24,187 | ₩24,201 | -0.77% | 1.6만 |
|---|
| 2026.08.05 | ₩24,489 | ₩24,576 | ₩24,122 | ₩24,335 | -0.63% | 1.7만 |
|---|
| 2026.08.04 | ₩24,415 | ₩24,576 | ₩24,338 | ₩24,481 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,308 | ₩24,415 | ₩24,295 | ₩24,308 | 0.00% | 1.3만 |
|---|
| 2026.07.31 | ₩24,455 | ₩24,455 | ₩24,127 | ₩24,321 | -0.55% | 2.5만 |
|---|
| 2026.07.30 | ₩23,946 | ₩24,388 | ₩23,919 | ₩24,388 | +1.85% | 3.7만 |
|---|
| 2026.07.29 | ₩23,879 | ₩23,986 | ₩23,879 | ₩23,919 | +0.17% | 3.5천 |
|---|
| 2026.07.28 | ₩24,053 | ₩24,120 | ₩23,879 | ₩23,879 | -0.72% | 5.5천 |
|---|
| 2026.07.27 | ₩23,986 | ₩24,100 | ₩23,866 | ₩23,879 | -0.45% | 1.1만 |
|---|
| 2026.07.24 | ₩23,919 | ₩23,946 | ₩23,852 | ₩23,852 | -0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩23,986 | ₩24,080 | ₩23,906 | ₩23,926 | -0.25% | 1.8만 |
|---|
| 2026.07.22 | ₩24,187 | ₩24,187 | ₩23,973 | ₩23,986 | -0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩23,960 | ₩24,268 | ₩23,960 | ₩24,228 | +1.12% | 2만 |
|---|
| 2026.07.20 | ₩23,946 | ₩23,960 | ₩23,919 | ₩23,960 | +0.06% | 7.1천 |
|---|
| 2026.07.17 | ₩23,933 | ₩24,094 | ₩23,919 | ₩23,973 | +0.17% | 1.8만 |
|---|
| 2026.07.16 | ₩24,107 | ₩24,120 | ₩23,799 | ₩23,812 | -1.22% | 2.2만 |
|---|
| 2026.07.15 | ₩24,120 | ₩24,187 | ₩24,040 | ₩24,120 | -0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩23,866 | ₩24,136 | ₩23,866 | ₩24,060 | +0.81% | 1.9만 |
|---|
| 2026.07.13 | ₩23,893 | ₩23,893 | ₩23,785 | ₩23,879 | -0.06% | 2.2만 |
|---|
| 2026.07.10 | ₩23,852 | ₩23,919 | ₩23,759 | ₩23,893 | +0.17% | 2.3만 |
|---|
| 2026.07.09 | ₩23,785 | ₩23,960 | ₩23,785 | ₩23,866 | +0.34% | 1.6만 |
|---|
| 2026.07.08 | ₩23,879 | ₩23,926 | ₩23,740 | ₩23,772 | -0.45% | 2.4만 |
|---|
| 2026.07.07 | ₩23,919 | ₩23,973 | ₩23,852 | ₩23,906 | -0.06% | 3.6만 |
|---|
| 2026.07.06 | ₩23,866 | ₩24,093 | ₩23,852 | ₩24,003 | +0.57% | 2.7만 |
|---|
| 2026.07.02 | ₩23,611 | ₩24,013 | ₩23,611 | ₩23,933 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩23,584 | ₩23,772 | ₩23,584 | ₩23,678 | +0.40% | 1.9만 |
|---|
| 2026.06.30 | ₩23,745 | ₩23,832 | ₩23,383 | ₩23,558 | -0.79% | 21만 |
|---|
| 2026.06.29 | ₩23,852 | ₩23,973 | ₩23,645 | ₩23,785 | -0.28% | 4.5만 |
|---|
| 2026.06.26 | ₩23,678 | ₩24,026 | ₩23,638 | ₩23,732 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩24,053 | ₩24,053 | ₩23,718 | ₩23,745 | -1.28% | 2.6만 |
|---|
| 2026.06.24 | ₩24,040 | ₩24,040 | ₩23,812 | ₩23,933 | -0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩24,040 | ₩24,053 | ₩23,832 | ₩23,953 | -0.36% | 1.2만 |
|---|
| 2026.06.22 | ₩24,254 | ₩24,348 | ₩23,745 | ₩23,986 | -1.10% | 5.5만 |
|---|
| 2026.06.18 | ₩24,268 | ₩24,388 | ₩24,201 | ₩24,321 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩24,067 | ₩24,241 | ₩24,067 | ₩24,228 | +0.67% | 1.1만 |
|---|
| 2026.06.16 | ₩24,335 | ₩24,335 | ₩24,047 | ₩24,080 | -1.05% | 1.5만 |
|---|
| 2026.06.15 | ₩24,053 | ₩24,388 | ₩23,879 | ₩24,228 | +0.72% | 5.7만 |
|---|
| 2026.06.12 | ₩23,973 | ₩24,254 | ₩23,839 | ₩24,174 | +0.84% | 2.3만 |
|---|
| 2026.06.11 | ₩23,879 | ₩24,000 | ₩23,799 | ₩23,953 | +0.31% | 3.5만 |
|---|
| 2026.06.10 | ₩23,926 | ₩24,096 | ₩23,852 | ₩23,926 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩24,187 | ₩24,268 | ₩23,834 | ₩23,893 | -1.22% | 2.4만 |
|---|
| 2026.06.08 | ₩24,228 | ₩24,382 | ₩24,201 | ₩24,201 | -0.11% | 9.7천 |
|---|
| 2026.06.05 | ₩24,442 | ₩24,442 | ₩24,120 | ₩24,288 | -0.63% | 4.1만 |
|---|
| 2026.06.04 | ₩23,973 | ₩24,442 | ₩23,973 | ₩24,442 | +1.96% | 3.8만 |
|---|
| 2026.06.03 | ₩24,134 | ₩24,201 | ₩24,000 | ₩24,040 | -0.39% | 2.2만 |
|---|
| 2026.06.02 | ₩24,335 | ₩24,335 | ₩24,120 | ₩24,207 | -0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩24,348 | ₩24,482 | ₩24,161 | ₩24,281 | -0.28% | 3.9만 |
|---|
| 2026.05.29 | ₩24,924 | ₩24,991 | ₩24,857 | ₩24,911 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩24,750 | ₩24,971 | ₩24,750 | ₩24,898 | +0.60% | 3.4만 |
|---|
| 2026.05.27 | ₩24,616 | ₩24,844 | ₩24,616 | ₩24,777 | +0.65% | 3.4만 |
|---|
| 2026.05.26 | ₩24,683 | ₩24,857 | ₩24,590 | ₩24,656 | -0.11% | 5.3만 |
|---|
| 2026.05.22 | ₩24,670 | ₩24,670 | ₩24,616 | ₩24,656 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩24,589 | ₩24,656 | ₩24,522 | ₩24,656 | +0.27% | 1.9만 |
|---|
| 2026.05.20 | ₩24,522 | ₩24,603 | ₩24,522 | ₩24,589 | +0.27% | 1.9만 |
|---|
| 2026.05.19 | ₩24,496 | ₩24,522 | ₩24,422 | ₩24,522 | +0.11% | 2.5만 |
|---|
| 2026.05.18 | ₩24,482 | ₩24,522 | ₩24,254 | ₩24,496 | +0.05% | 2.1만 |
|---|
| 2026.05.15 | ₩24,509 | ₩24,509 | ₩24,362 | ₩24,475 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩24,656 | ₩24,723 | ₩24,589 | ₩24,603 | -0.22% | 3.2만 |
|---|
| 2026.05.13 | ₩24,549 | ₩24,641 | ₩24,455 | ₩24,563 | +0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩24,697 | ₩24,710 | ₩24,509 | ₩24,556 | -0.57% | 6만 |
|---|
| 2026.05.11 | ₩24,589 | ₩24,710 | ₩24,563 | ₩24,697 | +0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩24,576 | ₩24,589 | ₩24,455 | ₩24,589 | +0.05% | 3.4만 |
|---|
| 2026.05.07 | ₩24,469 | ₩24,643 | ₩24,455 | ₩24,589 | +0.49% | 1.7만 |
|---|
| 2026.05.06 | ₩24,924 | ₩24,957 | ₩24,335 | ₩24,496 | -1.72% | 12.3만 |
|---|
| 2026.05.05 | ₩24,710 | ₩24,924 | ₩24,670 | ₩24,804 | +0.38% | 3만 |
|---|
| 2026.05.04 | ₩24,576 | ₩24,777 | ₩24,576 | ₩24,777 | +0.82% | 1.7만 |
|---|
| 2026.05.01 | ₩24,563 | ₩24,723 | ₩24,563 | ₩24,630 | +0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩24,656 | ₩24,723 | ₩24,536 | ₩24,563 | -0.38% | 4.1만 |
|---|
| 2026.04.29 | ₩24,723 | ₩24,871 | ₩24,656 | ₩24,656 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩24,536 | ₩24,777 | ₩24,536 | ₩24,723 | +0.76% | 2.7만 |
|---|
| 2026.04.27 | ₩24,563 | ₩24,764 | ₩24,415 | ₩24,536 | -0.11% | 5.2만 |
|---|
| 2026.04.24 | ₩24,442 | ₩24,619 | ₩24,302 | ₩24,563 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩24,161 | ₩24,442 | ₩24,147 | ₩24,375 | +0.89% | 5.1만 |
|---|
| 2026.04.22 | ₩24,107 | ₩24,308 | ₩24,087 | ₩24,268 | +0.67% | 5.7만 |
|---|
| 2026.04.21 | ₩24,214 | ₩24,281 | ₩23,879 | ₩24,147 | -0.28% | 9.6만 |
|---|
| 2026.04.20 | ₩24,804 | ₩24,982 | ₩24,268 | ₩24,408 | -1.59% | 5.7만 |
|---|
| 2026.04.17 | ₩24,891 | ₩24,978 | ₩24,857 | ₩24,871 | -0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩24,978 | ₩24,991 | ₩24,723 | ₩24,817 | -0.64% | 2만 |
|---|
| 2026.04.15 | ₩24,898 | ₩25,032 | ₩24,723 | ₩24,991 | +0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩24,790 | ₩24,951 | ₩24,656 | ₩24,871 | +0.32% | 1.9만 |
|---|
| 2026.04.13 | ₩24,683 | ₩24,683 | ₩24,563 | ₩24,630 | -0.22% | 1.2만 |
|---|
| 2026.04.10 | ₩24,489 | ₩24,697 | ₩24,489 | ₩24,683 | +0.79% | 1.3만 |
|---|
| 2026.04.09 | ₩24,415 | ₩24,723 | ₩24,295 | ₩24,520 | +0.43% | 8.2천 |
|---|
| 2026.04.08 | ₩24,455 | ₩24,576 | ₩24,351 | ₩24,415 | -0.16% | 0 |
|---|
| 2026.04.07 | ₩24,107 | ₩24,375 | ₩24,107 | ₩24,321 | +0.89% | 1.2만 |
|---|
| 2026.04.06 | ₩23,718 | ₩24,388 | ₩23,718 | ₩24,388 | +2.82% | 1.7만 |
|---|
| 2026.04.02 | ₩23,879 | ₩23,946 | ₩23,718 | ₩23,759 | -0.51% | 1.5만 |
|---|
| 2026.04.01 | ₩23,584 | ₩23,986 | ₩23,343 | ₩23,919 | +1.42% | 2.4만 |
|---|
| 2026.03.31 | ₩23,785 | ₩24,080 | ₩23,102 | ₩23,263 | -2.20% | 8.7만 |
|---|
| 2026.03.30 | ₩23,450 | ₩24,027 | ₩23,343 | ₩23,785 | +1.43% | 1.9만 |
|---|
| 2026.03.27 | ₩23,464 | ₩23,584 | ₩23,249 | ₩23,517 | +0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩23,913 | ₩24,093 | ₩23,357 | ₩23,477 | -1.82% | 1.9만 |
|---|
| 2026.03.25 | ₩24,080 | ₩24,080 | ₩23,732 | ₩23,732 | -1.45% | 3.7천 |
|---|
| 2026.03.24 | ₩23,799 | ₩24,120 | ₩23,785 | ₩23,785 | -0.06% | 1.1만 |
|---|
| 2026.03.23 | ₩23,785 | ₩24,008 | ₩23,625 | ₩23,843 | +0.24% | 1.5만 |
|---|
| 2026.03.20 | ₩24,455 | ₩24,792 | ₩23,491 | ₩23,598 | -3.51% | 4.5만 |
|---|
| 2026.03.19 | ₩24,924 | ₩24,924 | ₩24,362 | ₩24,435 | -1.96% | 1.9만 |
|---|
| 2026.03.18 | ₩24,804 | ₩25,032 | ₩24,456 | ₩24,509 | -1.19% | 1.5만 |
|---|
| 2026.03.17 | ₩24,958 | ₩25,112 | ₩24,723 | ₩24,860 | -0.39% | 6.3천 |
|---|
| 2026.03.16 | ₩24,978 | ₩25,125 | ₩24,603 | ₩24,817 | -0.64% | 2.5만 |
|---|
| 2026.03.13 | ₩25,058 | ₩25,192 | ₩24,790 | ₩24,790 | -1.07% | 1.4만 |
|---|
| 2026.03.12 | ₩24,924 | ₩25,092 | ₩24,884 | ₩24,951 | +0.11% | 8.1천 |
|---|
| 2026.03.11 | ₩24,925 | ₩25,139 | ₩24,857 | ₩24,884 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩24,938 | ₩25,032 | ₩24,898 | ₩25,018 | +0.32% | 7 |
|---|
| 2026.03.09 | ₩25,018 | ₩25,018 | ₩24,817 | ₩24,857 | -0.64% | 7 |
|---|
| 2026.03.06 | ₩25,206 | ₩25,233 | ₩25,032 | ₩25,032 | -0.69% | 7 |
|---|
| 2026.03.05 | ₩25,259 | ₩25,407 | ₩25,172 | ₩25,219 | -0.16% | 7 |
|---|
| 2026.03.04 | ₩25,246 | ₩25,246 | ₩25,166 | ₩25,246 | -0.00% | 7 |
|---|
| 2026.03.03 | ₩25,179 | ₩25,232 | ₩25,125 | ₩25,125 | -0.21% | 7 |
|---|
| 2026.03.02 | ₩25,407 | ₩25,447 | ₩25,125 | ₩25,179 | -0.90% | 7 |
|---|
| 2026.02.27 | ₩25,635 | ₩25,728 | ₩25,219 | ₩25,407 | -0.89% | 7 |
|---|
| 2026.02.26 | ₩26,023 | ₩26,104 | ₩25,943 | ₩26,104 | +0.31% | 1.8만 |
|---|
| 2026.02.25 | ₩26,104 | ₩26,104 | ₩25,996 | ₩26,104 | 0.00% | 7 |
|---|
| 2026.02.24 | ₩26,023 | ₩26,157 | ₩26,023 | ₩26,090 | +0.26% | 7 |
|---|
| 2026.02.23 | ₩25,996 | ₩26,130 | ₩25,996 | ₩26,130 | +0.52% | 7 |
|---|
| 2026.02.20 | ₩25,742 | ₩26,090 | ₩25,728 | ₩26,063 | +1.25% | 8.6천 |
|---|
| 2026.02.19 | ₩25,688 | ₩25,795 | ₩25,648 | ₩25,795 | +0.42% | 1.2만 |
|---|
| 2026.02.18 | ₩25,728 | ₩25,822 | ₩25,541 | ₩25,670 | -0.23% | 2만 |
|---|
| 2026.02.17 | ₩25,929 | ₩25,943 | ₩25,594 | ₩25,715 | -0.83% | 6.4만 |
|---|
| 2026.02.13 | ₩26,331 | ₩26,331 | ₩25,849 | ₩25,849 | -1.83% | 3.7만 |
|---|
| 2026.02.12 | ₩26,331 | ₩26,331 | ₩26,264 | ₩26,298 | -0.13% | 1.2만 |
|---|
| 2026.02.11 | ₩26,331 | ₩26,331 | ₩26,264 | ₩26,323 | -0.03% | 7.8천 |
|---|
| 2026.02.10 | ₩26,211 | ₩26,331 | ₩26,198 | ₩26,305 | +0.36% | 1.5만 |
|---|
| 2026.02.09 | ₩26,130 | ₩26,331 | ₩26,130 | ₩26,238 | +0.41% | 9천 |
|---|
| 2026.02.06 | ₩26,197 | ₩26,331 | ₩26,097 | ₩26,264 | +0.26% | 6.7천 |
|---|
| 2026.02.05 | ₩26,211 | ₩26,251 | ₩26,077 | ₩26,131 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩26,116 | ₩26,224 | ₩26,057 | ₩26,211 | +0.36% | 8.3천 |
|---|
| 2026.02.03 | ₩26,211 | ₩26,211 | ₩26,032 | ₩26,171 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩26,171 | ₩26,197 | ₩25,930 | ₩26,197 | +0.10% | 1.3만 |
|---|
| 2026.01.30 | ₩26,264 | ₩26,264 | ₩25,661 | ₩26,104 | -0.61% | 5.9만 |
|---|
| 2026.01.29 | ₩26,331 | ₩26,372 | ₩26,238 | ₩26,264 | -0.25% | 1.2만 |
|---|
| 2026.01.28 | ₩26,278 | ₩26,331 | ₩26,217 | ₩26,284 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩26,372 | ₩26,385 | ₩26,063 | ₩26,278 | -0.36% | 1.3만 |
|---|
| 2026.01.26 | ₩26,117 | ₩26,546 | ₩26,104 | ₩26,251 | +0.51% | 5.8만 |
|---|
| 2026.01.23 | ₩25,876 | ₩26,238 | ₩25,822 | ₩26,090 | +0.83% | 1.2만 |
|---|
| 2026.01.22 | ₩25,795 | ₩25,929 | ₩25,728 | ₩25,915 | +0.46% | 1.3만 |
|---|
| 2026.01.21 | ₩25,661 | ₩25,795 | ₩25,564 | ₩25,795 | +0.52% | 2.1만 |
|---|
| 2026.01.20 | ₩25,554 | ₩25,661 | ₩25,420 | ₩25,594 | +0.16% | 2.5만 |
|---|
| 2026.01.16 | ₩25,380 | ₩25,608 | ₩25,353 | ₩25,541 | +0.63% | 2.4만 |
|---|
| 2026.01.15 | ₩25,340 | ₩25,527 | ₩25,311 | ₩25,460 | +0.48% | 3.2만 |
|---|
| 2026.01.14 | ₩25,380 | ₩25,407 | ₩25,219 | ₩25,373 | -0.03% | 1.6만 |
|---|
| 2026.01.13 | ₩25,333 | ₩25,393 | ₩25,206 | ₩25,326 | -0.03% | 9천 |
|---|
| 2026.01.12 | ₩25,326 | ₩25,326 | ₩25,179 | ₩25,286 | -0.16% | 1.1만 |
|---|
| 2026.01.09 | ₩25,326 | ₩25,380 | ₩25,246 | ₩25,326 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩25,166 | ₩25,393 | ₩25,139 | ₩25,326 | +0.64% | 2.6만 |
|---|
| 2026.01.07 | ₩25,166 | ₩25,407 | ₩25,166 | ₩25,340 | +0.69% | 1.9만 |
|---|
| 2026.01.06 | ₩25,125 | ₩25,166 | ₩24,999 | ₩25,166 | +0.16% | 2.1만 |
|---|
| 2026.01.05 | ₩25,045 | ₩25,125 | ₩24,965 | ₩25,085 | +0.16% | 2.2만 |
|---|
| 2026.01.02 | ₩24,824 | ₩24,991 | ₩24,790 | ₩24,978 | +0.62% | 3만 |
|---|
| 2025.12.31 | ₩24,951 | ₩24,991 | ₩24,723 | ₩24,750 | -0.81% | 5만 |
|---|
| 2025.12.30 | ₩24,831 | ₩25,058 | ₩24,831 | ₩24,951 | +0.49% | 3.6만 |
|---|
| 2025.12.29 | ₩24,790 | ₩24,938 | ₩24,683 | ₩24,898 | +0.43% | 3.4만 |
|---|
| 2025.12.26 | ₩24,991 | ₩25,058 | ₩24,844 | ₩24,844 | -0.59% | 1.7만 |
|---|
| 2025.12.24 | ₩24,871 | ₩24,954 | ₩24,764 | ₩24,938 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩25,018 | ₩25,092 | ₩24,924 | ₩24,965 | -0.21% | 3.8만 |
|---|
| 2025.12.22 | ₩25,085 | ₩25,118 | ₩24,951 | ₩25,018 | -0.27% | 5.1만 |
|---|
| 2025.12.19 | ₩25,112 | ₩25,166 | ₩24,951 | ₩25,005 | -0.43% | 2.2만 |
|---|
| 2025.12.18 | ₩24,884 | ₩25,058 | ₩24,831 | ₩25,058 | +0.70% | 3.9만 |
|---|
| 2025.12.17 | ₩24,911 | ₩24,958 | ₩24,831 | ₩24,938 | +0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩24,924 | ₩24,924 | ₩24,831 | ₩24,831 | -0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩24,884 | ₩24,924 | ₩24,724 | ₩24,924 | +0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩24,924 | ₩24,924 | ₩24,630 | ₩24,764 | -0.65% | 2.9만 |
|---|
| 2025.12.11 | ₩24,831 | ₩24,938 | ₩24,817 | ₩24,898 | +0.27% | 2.1만 |
|---|
| 2025.12.10 | ₩24,871 | ₩24,924 | ₩24,817 | ₩24,844 | -0.11% | 1.3만 |
|---|
| 2025.12.09 | ₩24,938 | ₩25,032 | ₩24,817 | ₩24,871 | -0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩24,991 | ₩25,085 | ₩24,831 | ₩24,924 | -0.27% | 2.1만 |
|---|
| 2025.12.05 | ₩25,192 | ₩25,192 | ₩24,992 | ₩25,058 | -0.53% | 1.7만 |
|---|
| 2025.12.04 | ₩25,219 | ₩25,233 | ₩25,072 | ₩25,125 | -0.37% | 2만 |
|---|
| 2025.12.03 | ₩25,206 | ₩25,219 | ₩25,139 | ₩25,219 | +0.05% | 2.8만 |
|---|
| 2025.12.02 | ₩25,206 | ₩25,206 | ₩25,112 | ₩25,192 | -0.05% | 2.4만 |
|---|
| 2025.12.01 | ₩25,219 | ₩25,219 | ₩25,068 | ₩25,139 | -0.32% | 4.5만 |
|---|
| 2025.11.28 | ₩25,651 | ₩25,782 | ₩25,393 | ₩25,554 | -0.38% | 3.4만 |
|---|
| 2025.11.26 | ₩25,728 | ₩25,916 | ₩25,628 | ₩25,755 | +0.10% | 3.6만 |
|---|
| 2025.11.25 | ₩25,661 | ₩25,702 | ₩25,548 | ₩25,702 | +0.16% | 1.3만 |
|---|
| 2025.11.24 | ₩25,460 | ₩25,661 | ₩25,460 | ₩25,621 | +0.63% | 1.3만 |
|---|
| 2025.11.21 | ₩25,460 | ₩25,661 | ₩25,392 | ₩25,460 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩25,661 | ₩25,661 | ₩25,460 | ₩25,460 | -0.78% | 1.4만 |
|---|
| 2025.11.19 | ₩25,621 | ₩25,702 | ₩25,528 | ₩25,648 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩25,680 | ₩25,702 | ₩25,594 | ₩25,673 | -0.03% | 7.9천 |
|---|
| 2025.11.17 | ₩25,568 | ₩25,702 | ₩25,547 | ₩25,635 | +0.26% | 1.9만 |
|---|
| 2025.11.14 | ₩25,460 | ₩25,594 | ₩25,460 | ₩25,555 | +0.37% | 1.1만 |
|---|
| 2025.11.13 | ₩25,554 | ₩25,594 | ₩25,460 | ₩25,568 | +0.05% | 9.3천 |
|---|
| 2025.11.12 | ₩25,393 | ₩25,541 | ₩25,362 | ₩25,507 | +0.45% | 7.5천 |
|---|
| 2025.11.11 | ₩25,340 | ₩25,420 | ₩25,293 | ₩25,400 | +0.24% | 1.8만 |
|---|
| 2025.11.10 | ₩25,474 | ₩25,474 | ₩25,353 | ₩25,380 | -0.37% | 6.2천 |
|---|
| 2025.11.07 | ₩25,380 | ₩25,460 | ₩25,343 | ₩25,447 | +0.26% | 1.1만 |
|---|
| 2025.11.06 | ₩25,514 | ₩25,522 | ₩25,259 | ₩25,393 | -0.47% | 2.5만 |
|---|
| 2025.11.05 | ₩25,393 | ₩25,608 | ₩25,353 | ₩25,527 | +0.53% | 1.8만 |
|---|
| 2025.11.04 | ₩25,568 | ₩25,568 | ₩25,326 | ₩25,434 | -0.52% | 1.5만 |
|---|
| 2025.11.03 | ₩25,393 | ₩25,581 | ₩25,313 | ₩25,581 | +0.74% | 1.2만 |
|---|
| 2025.10.31 | ₩25,608 | ₩25,702 | ₩25,259 | ₩25,286 | -1.26% | 3.9만 |
|---|
| 2025.10.30 | ₩25,608 | ₩25,728 | ₩25,527 | ₩25,541 | -0.26% | 2.3만 |
|---|
| 2025.10.29 | ₩25,648 | ₩25,702 | ₩25,541 | ₩25,554 | -0.36% | 1.1만 |
|---|
| 2025.10.28 | ₩25,608 | ₩25,661 | ₩25,514 | ₩25,606 | -0.01% | 1.1만 |
|---|
| 2025.10.27 | ₩25,568 | ₩25,702 | ₩25,434 | ₩25,621 | +0.21% | 3.4만 |
|---|
| 2025.10.24 | ₩25,621 | ₩25,728 | ₩25,460 | ₩25,722 | +0.39% | 1.6만 |
|---|
| 2025.10.23 | ₩25,568 | ₩25,661 | ₩25,514 | ₩25,614 | +0.18% | 1.8만 |
|---|
| 2025.10.22 | ₩25,407 | ₩25,527 | ₩25,326 | ₩25,514 | +0.42% | 2.7만 |
|---|
| 2025.10.21 | ₩25,326 | ₩25,527 | ₩25,259 | ₩25,393 | +0.26% | 1.9만 |
|---|
| 2025.10.20 | ₩25,152 | ₩25,380 | ₩25,152 | ₩25,219 | +0.27% | 4만 |
|---|
| 2025.10.17 | ₩25,139 | ₩25,139 | ₩25,058 | ₩25,078 | -0.24% | 3.5천 |
|---|
| 2025.10.16 | ₩25,189 | ₩25,206 | ₩25,018 | ₩25,099 | -0.36% | 1.5만 |
|---|
| 2025.10.15 | ₩25,192 | ₩25,246 | ₩25,045 | ₩25,125 | -0.27% | 1.3만 |
|---|
| 2025.10.14 | ₩25,179 | ₩25,246 | ₩24,991 | ₩25,167 | -0.05% | 1.2만 |
|---|
| 2025.10.13 | ₩25,192 | ₩25,259 | ₩25,072 | ₩25,072 | -0.48% | 1.8만 |
|---|
| 2025.10.10 | ₩25,554 | ₩25,554 | ₩25,032 | ₩25,032 | -2.05% | 3.1만 |
|---|
