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 | ₩20,345 | ₩20,385 | ₩20,078 | ₩20,265 | -0.39% | 2.7만 |
| 2026.10.08 | ₩19,838 | ₩20,545 | ₩19,838 | ₩20,465 | +3.16% | 7.1만 |
| 2026.10.07 | ₩21,488 | ₩21,746 | ₩20,118 | ₩20,545 | -4.39% | 11.4만 |
| 2026.10.06 | ₩21,852 | ₩21,852 | ₩21,479 | ₩21,537 | -1.44% | 2.8만 |
| 2026.10.05 | ₩22,279 | ₩22,279 | ₩21,646 | ₩21,679 | -2.69% | 5.6만 |
| 2026.10.02 | ₩22,426 | ₩22,439 | ₩22,079 | ₩22,292 | -0.59% | 2.4만 |
| 2026.10.01 | ₩22,297 | ₩22,549 | ₩22,119 | ₩22,426 | +0.58% | 2.3만 |
| 2026.09.30 | ₩22,599 | ₩22,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,413 |
| -0.83% |
| 3.2만 |
| 2026.09.29 | ₩22,399 | ₩22,799 | ₩22,213 | ₩22,413 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩22,586 | ₩22,653 | ₩22,092 | ₩22,399 | -0.83% | 2.8만 |
|---|
| 2026.09.25 | ₩23,120 | ₩23,120 | ₩22,393 | ₩22,586 | -2.31% | 3.6만 |
|---|
| 2026.09.24 | ₩22,746 | ₩23,277 | ₩22,746 | ₩23,013 | +1.17% | 1.2만 |
|---|
| 2026.09.23 | ₩23,173 | ₩23,173 | ₩22,679 | ₩22,799 | -1.61% | 2.5만 |
|---|
| 2026.09.22 | ₩23,213 | ₩23,340 | ₩23,146 | ₩23,180 | -0.14% | 1만 |
|---|
| 2026.09.21 | ₩23,426 | ₩23,480 | ₩23,146 | ₩23,281 | -0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩23,346 | ₩23,346 | ₩23,195 | ₩23,266 | -0.34% | 1.4만 |
|---|
| 2026.09.17 | ₩23,280 | ₩23,480 | ₩23,240 | ₩23,293 | +0.06% | 2.1만 |
|---|
| 2026.09.16 | ₩23,533 | ₩23,533 | ₩23,213 | ₩23,280 | -1.08% | 2.4만 |
|---|
| 2026.09.15 | ₩23,480 | ₩23,480 | ₩23,213 | ₩23,386 | -0.40% | 1.5만 |
|---|
| 2026.09.14 | ₩22,919 | ₩23,480 | ₩22,919 | ₩23,413 | +2.15% | 1.8만 |
|---|
| 2026.09.11 | ₩23,253 | ₩23,340 | ₩22,879 | ₩23,093 | -0.69% | 2.8만 |
|---|
| 2026.09.10 | ₩23,613 | ₩23,618 | ₩23,176 | ₩23,237 | -1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩23,933 | ₩23,933 | ₩23,613 | ₩23,633 | -1.25% | 2만 |
|---|
| 2026.09.08 | ₩23,827 | ₩23,932 | ₩23,747 | ₩23,800 | -0.11% | 6.2천 |
|---|
| 2026.09.04 | ₩23,880 | ₩23,933 | ₩23,773 | ₩23,789 | -0.38% | 1.8만 |
|---|
| 2026.09.03 | ₩23,880 | ₩23,907 | ₩23,800 | ₩23,880 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩23,893 | ₩23,907 | ₩23,773 | ₩23,867 | -0.11% | 3.2만 |
|---|
| 2026.09.01 | ₩24,067 | ₩24,067 | ₩23,840 | ₩23,840 | -0.94% | 2.5만 |
|---|
| 2026.08.31 | ₩24,507 | ₩24,520 | ₩24,454 | ₩24,520 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩24,587 | ₩24,587 | ₩24,414 | ₩24,506 | -0.33% | 2.8만 |
|---|
| 2026.08.27 | ₩24,567 | ₩24,667 | ₩24,454 | ₩24,560 | -0.03% | 1.3만 |
|---|
| 2026.08.26 | ₩24,614 | ₩24,680 | ₩24,352 | ₩24,454 | -0.65% | 2.6만 |
|---|
| 2026.08.25 | ₩24,614 | ₩24,665 | ₩24,560 | ₩24,614 | 0.00% | 7.8천 |
|---|
| 2026.08.24 | ₩24,707 | ₩24,707 | ₩24,614 | ₩24,614 | -0.38% | 2만 |
|---|
| 2026.08.21 | ₩24,634 | ₩24,734 | ₩24,634 | ₩24,680 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩24,547 | ₩24,814 | ₩24,547 | ₩24,707 | +0.65% | 1.4만 |
|---|
| 2026.08.19 | ₩24,480 | ₩24,687 | ₩24,454 | ₩24,680 | +0.82% | 1.8만 |
|---|
| 2026.08.18 | ₩24,440 | ₩24,627 | ₩24,440 | ₩24,587 | +0.60% | 1.2만 |
|---|
| 2026.08.17 | ₩24,627 | ₩24,787 | ₩24,400 | ₩24,534 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩24,560 | ₩24,640 | ₩24,414 | ₩24,627 | +0.27% | 5만 |
|---|
| 2026.08.13 | ₩24,494 | ₩24,567 | ₩24,494 | ₩24,567 | +0.30% | 1만 |
|---|
| 2026.08.12 | ₩24,334 | ₩24,574 | ₩24,280 | ₩24,439 | +0.43% | 2.8만 |
|---|
| 2026.08.11 | ₩24,294 | ₩24,414 | ₩24,294 | ₩24,334 | +0.16% | 2.4만 |
|---|
| 2026.08.10 | ₩24,174 | ₩24,374 | ₩24,116 | ₩24,287 | +0.47% | 2.5만 |
|---|
| 2026.08.07 | ₩24,093 | ₩24,214 | ₩23,947 | ₩24,174 | +0.33% | 4.2만 |
|---|
| 2026.08.06 | ₩24,280 | ₩24,334 | ₩24,080 | ₩24,093 | -0.77% | 1.6만 |
|---|
| 2026.08.05 | ₩24,380 | ₩24,467 | ₩24,015 | ₩24,227 | -0.63% | 1.7만 |
|---|
| 2026.08.04 | ₩24,307 | ₩24,467 | ₩24,230 | ₩24,373 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,200 | ₩24,307 | ₩24,187 | ₩24,200 | 0.00% | 1.3만 |
|---|
| 2026.07.31 | ₩24,347 | ₩24,347 | ₩24,020 | ₩24,214 | -0.55% | 2.5만 |
|---|
| 2026.07.30 | ₩23,840 | ₩24,280 | ₩23,813 | ₩24,280 | +1.85% | 3.7만 |
|---|
| 2026.07.29 | ₩23,773 | ₩23,880 | ₩23,773 | ₩23,813 | +0.17% | 3.5천 |
|---|
| 2026.07.28 | ₩23,947 | ₩24,013 | ₩23,773 | ₩23,773 | -0.72% | 5.5천 |
|---|
| 2026.07.27 | ₩23,880 | ₩23,993 | ₩23,760 | ₩23,773 | -0.45% | 1.1만 |
|---|
| 2026.07.24 | ₩23,813 | ₩23,840 | ₩23,747 | ₩23,747 | -0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩23,880 | ₩23,973 | ₩23,800 | ₩23,820 | -0.25% | 1.8만 |
|---|
| 2026.07.22 | ₩24,080 | ₩24,080 | ₩23,867 | ₩23,880 | -0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩23,853 | ₩24,160 | ₩23,853 | ₩24,120 | +1.12% | 2만 |
|---|
| 2026.07.20 | ₩23,840 | ₩23,853 | ₩23,813 | ₩23,853 | +0.06% | 7.1천 |
|---|
| 2026.07.17 | ₩23,827 | ₩23,987 | ₩23,813 | ₩23,867 | +0.17% | 1.8만 |
|---|
| 2026.07.16 | ₩24,000 | ₩24,013 | ₩23,693 | ₩23,707 | -1.22% | 2.2만 |
|---|
| 2026.07.15 | ₩24,013 | ₩24,080 | ₩23,933 | ₩24,013 | -0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩23,760 | ₩24,029 | ₩23,760 | ₩23,953 | +0.81% | 1.9만 |
|---|
| 2026.07.13 | ₩23,787 | ₩23,787 | ₩23,680 | ₩23,773 | -0.06% | 2.2만 |
|---|
| 2026.07.10 | ₩23,747 | ₩23,813 | ₩23,653 | ₩23,787 | +0.17% | 2.3만 |
|---|
| 2026.07.09 | ₩23,680 | ₩23,853 | ₩23,680 | ₩23,760 | +0.34% | 1.6만 |
|---|
| 2026.07.08 | ₩23,773 | ₩23,820 | ₩23,634 | ₩23,667 | -0.45% | 2.4만 |
|---|
| 2026.07.07 | ₩23,813 | ₩23,867 | ₩23,747 | ₩23,800 | -0.06% | 3.6만 |
|---|
| 2026.07.06 | ₩23,760 | ₩23,986 | ₩23,747 | ₩23,896 | +0.57% | 2.7만 |
|---|
| 2026.07.02 | ₩23,506 | ₩23,907 | ₩23,506 | ₩23,827 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩23,480 | ₩23,667 | ₩23,480 | ₩23,573 | +0.40% | 1.9만 |
|---|
| 2026.06.30 | ₩23,640 | ₩23,727 | ₩23,280 | ₩23,453 | -0.79% | 21만 |
|---|
| 2026.06.29 | ₩23,747 | ₩23,867 | ₩23,540 | ₩23,680 | -0.28% | 4.5만 |
|---|
| 2026.06.26 | ₩23,573 | ₩23,920 | ₩23,533 | ₩23,627 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩23,947 | ₩23,947 | ₩23,613 | ₩23,640 | -1.28% | 2.6만 |
|---|
| 2026.06.24 | ₩23,933 | ₩23,933 | ₩23,707 | ₩23,827 | -0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩23,933 | ₩23,947 | ₩23,727 | ₩23,847 | -0.36% | 1.2만 |
|---|
| 2026.06.22 | ₩24,147 | ₩24,240 | ₩23,640 | ₩23,880 | -1.10% | 5.5만 |
|---|
| 2026.06.18 | ₩24,160 | ₩24,280 | ₩24,093 | ₩24,214 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩23,960 | ₩24,134 | ₩23,960 | ₩24,120 | +0.67% | 1.1만 |
|---|
| 2026.06.16 | ₩24,227 | ₩24,227 | ₩23,940 | ₩23,973 | -1.05% | 1.5만 |
|---|
| 2026.06.15 | ₩23,947 | ₩24,280 | ₩23,773 | ₩24,120 | +0.72% | 5.7만 |
|---|
| 2026.06.12 | ₩23,867 | ₩24,147 | ₩23,733 | ₩24,067 | +0.84% | 2.3만 |
|---|
| 2026.06.11 | ₩23,773 | ₩23,893 | ₩23,693 | ₩23,847 | +0.31% | 3.5만 |
|---|
| 2026.06.10 | ₩23,820 | ₩23,989 | ₩23,747 | ₩23,820 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩24,080 | ₩24,160 | ₩23,728 | ₩23,787 | -1.22% | 2.4만 |
|---|
| 2026.06.08 | ₩24,120 | ₩24,274 | ₩24,093 | ₩24,093 | -0.11% | 9.7천 |
|---|
| 2026.06.05 | ₩24,334 | ₩24,334 | ₩24,013 | ₩24,180 | -0.63% | 4.1만 |
|---|
| 2026.06.04 | ₩23,867 | ₩24,334 | ₩23,867 | ₩24,334 | +1.96% | 3.8만 |
|---|
| 2026.06.03 | ₩24,027 | ₩24,093 | ₩23,893 | ₩23,933 | -0.39% | 2.2만 |
|---|
| 2026.06.02 | ₩24,227 | ₩24,227 | ₩24,013 | ₩24,100 | -0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩24,240 | ₩24,374 | ₩24,053 | ₩24,174 | -0.28% | 3.9만 |
|---|
| 2026.05.29 | ₩24,814 | ₩24,881 | ₩24,747 | ₩24,801 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩24,640 | ₩24,861 | ₩24,640 | ₩24,787 | +0.60% | 3.4만 |
|---|
| 2026.05.27 | ₩24,507 | ₩24,734 | ₩24,507 | ₩24,667 | +0.65% | 3.4만 |
|---|
| 2026.05.26 | ₩24,574 | ₩24,747 | ₩24,481 | ₩24,547 | -0.11% | 5.3만 |
|---|
| 2026.05.22 | ₩24,560 | ₩24,560 | ₩24,507 | ₩24,547 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩24,480 | ₩24,547 | ₩24,414 | ₩24,547 | +0.27% | 1.9만 |
|---|
| 2026.05.20 | ₩24,414 | ₩24,494 | ₩24,414 | ₩24,480 | +0.27% | 1.9만 |
|---|
| 2026.05.19 | ₩24,387 | ₩24,414 | ₩24,314 | ₩24,414 | +0.11% | 2.5만 |
|---|
| 2026.05.18 | ₩24,374 | ₩24,414 | ₩24,147 | ₩24,387 | +0.05% | 2.1만 |
|---|
| 2026.05.15 | ₩24,400 | ₩24,400 | ₩24,254 | ₩24,367 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩24,547 | ₩24,614 | ₩24,480 | ₩24,494 | -0.22% | 3.2만 |
|---|
| 2026.05.13 | ₩24,440 | ₩24,532 | ₩24,347 | ₩24,454 | +0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩24,587 | ₩24,600 | ₩24,400 | ₩24,447 | -0.57% | 6만 |
|---|
| 2026.05.11 | ₩24,480 | ₩24,600 | ₩24,454 | ₩24,587 | +0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩24,467 | ₩24,480 | ₩24,347 | ₩24,480 | +0.05% | 3.4만 |
|---|
| 2026.05.07 | ₩24,360 | ₩24,534 | ₩24,347 | ₩24,480 | +0.49% | 1.7만 |
|---|
| 2026.05.06 | ₩24,814 | ₩24,847 | ₩24,227 | ₩24,387 | -1.72% | 12.3만 |
|---|
| 2026.05.05 | ₩24,600 | ₩24,814 | ₩24,560 | ₩24,694 | +0.38% | 3만 |
|---|
| 2026.05.04 | ₩24,467 | ₩24,667 | ₩24,467 | ₩24,667 | +0.82% | 1.7만 |
|---|
| 2026.05.01 | ₩24,454 | ₩24,614 | ₩24,454 | ₩24,520 | +0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩24,547 | ₩24,614 | ₩24,427 | ₩24,454 | -0.38% | 4.1만 |
|---|
| 2026.04.29 | ₩24,614 | ₩24,760 | ₩24,547 | ₩24,547 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩24,427 | ₩24,667 | ₩24,427 | ₩24,614 | +0.76% | 2.7만 |
|---|
| 2026.04.27 | ₩24,454 | ₩24,654 | ₩24,307 | ₩24,427 | -0.11% | 5.2만 |
|---|
| 2026.04.24 | ₩24,334 | ₩24,510 | ₩24,194 | ₩24,454 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩24,053 | ₩24,334 | ₩24,040 | ₩24,267 | +0.89% | 5.1만 |
|---|
| 2026.04.22 | ₩24,000 | ₩24,200 | ₩23,980 | ₩24,160 | +0.67% | 5.7만 |
|---|
| 2026.04.21 | ₩24,107 | ₩24,174 | ₩23,773 | ₩24,040 | -0.28% | 9.6만 |
|---|
| 2026.04.20 | ₩24,694 | ₩24,871 | ₩24,160 | ₩24,300 | -1.59% | 5.7만 |
|---|
| 2026.04.17 | ₩24,781 | ₩24,867 | ₩24,747 | ₩24,761 | -0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩24,867 | ₩24,881 | ₩24,614 | ₩24,707 | -0.64% | 2만 |
|---|
| 2026.04.15 | ₩24,787 | ₩24,921 | ₩24,614 | ₩24,881 | +0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩24,680 | ₩24,841 | ₩24,547 | ₩24,761 | +0.32% | 1.9만 |
|---|
| 2026.04.13 | ₩24,574 | ₩24,574 | ₩24,454 | ₩24,520 | -0.22% | 1.2만 |
|---|
| 2026.04.10 | ₩24,380 | ₩24,587 | ₩24,380 | ₩24,574 | +0.79% | 1.3만 |
|---|
| 2026.04.09 | ₩24,307 | ₩24,614 | ₩24,187 | ₩24,412 | +0.43% | 8.2천 |
|---|
| 2026.04.08 | ₩24,347 | ₩24,467 | ₩24,243 | ₩24,307 | -0.16% | 0 |
|---|
| 2026.04.07 | ₩24,000 | ₩24,267 | ₩24,000 | ₩24,214 | +0.89% | 1.2만 |
|---|
| 2026.04.06 | ₩23,613 | ₩24,280 | ₩23,613 | ₩24,280 | +2.82% | 1.7만 |
|---|
| 2026.04.02 | ₩23,773 | ₩23,840 | ₩23,613 | ₩23,653 | -0.51% | 1.5만 |
|---|
| 2026.04.01 | ₩23,480 | ₩23,880 | ₩23,240 | ₩23,813 | +1.42% | 2.4만 |
|---|
| 2026.03.31 | ₩23,680 | ₩23,973 | ₩23,000 | ₩23,160 | -2.20% | 8.7만 |
|---|
| 2026.03.30 | ₩23,346 | ₩23,920 | ₩23,240 | ₩23,680 | +1.43% | 1.9만 |
|---|
| 2026.03.27 | ₩23,360 | ₩23,480 | ₩23,146 | ₩23,413 | +0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩23,807 | ₩23,987 | ₩23,253 | ₩23,373 | -1.82% | 1.9만 |
|---|
| 2026.03.25 | ₩23,973 | ₩23,973 | ₩23,627 | ₩23,627 | -1.45% | 3.7천 |
|---|
| 2026.03.24 | ₩23,693 | ₩24,013 | ₩23,680 | ₩23,680 | -0.06% | 1.1만 |
|---|
| 2026.03.23 | ₩23,680 | ₩23,902 | ₩23,520 | ₩23,738 | +0.24% | 1.5만 |
|---|
| 2026.03.20 | ₩24,347 | ₩24,682 | ₩23,386 | ₩23,493 | -3.51% | 4.5만 |
|---|
| 2026.03.19 | ₩24,814 | ₩24,814 | ₩24,254 | ₩24,327 | -1.96% | 1.9만 |
|---|
| 2026.03.18 | ₩24,694 | ₩24,921 | ₩24,348 | ₩24,400 | -1.19% | 1.5만 |
|---|
| 2026.03.17 | ₩24,847 | ₩25,001 | ₩24,614 | ₩24,750 | -0.39% | 6.3천 |
|---|
| 2026.03.16 | ₩24,867 | ₩25,014 | ₩24,494 | ₩24,707 | -0.64% | 2.5만 |
|---|
| 2026.03.13 | ₩24,947 | ₩25,081 | ₩24,680 | ₩24,680 | -1.07% | 1.4만 |
|---|
| 2026.03.12 | ₩24,814 | ₩24,981 | ₩24,774 | ₩24,841 | +0.11% | 8.1천 |
|---|
| 2026.03.11 | ₩24,814 | ₩25,027 | ₩24,747 | ₩24,774 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩24,827 | ₩24,921 | ₩24,787 | ₩24,907 | +0.32% | 7 |
|---|
| 2026.03.09 | ₩24,907 | ₩24,907 | ₩24,707 | ₩24,747 | -0.64% | 7 |
|---|
| 2026.03.06 | ₩25,094 | ₩25,121 | ₩24,921 | ₩24,921 | -0.69% | 7 |
|---|
| 2026.03.05 | ₩25,147 | ₩25,294 | ₩25,060 | ₩25,107 | -0.16% | 7 |
|---|
| 2026.03.04 | ₩25,134 | ₩25,134 | ₩25,054 | ₩25,134 | -0.00% | 7 |
|---|
| 2026.03.03 | ₩25,067 | ₩25,121 | ₩25,014 | ₩25,014 | -0.21% | 7 |
|---|
| 2026.03.02 | ₩25,294 | ₩25,334 | ₩25,014 | ₩25,067 | -0.90% | 7 |
|---|
| 2026.02.27 | ₩25,521 | ₩25,614 | ₩25,107 | ₩25,294 | -0.89% | 7 |
|---|
| 2026.02.26 | ₩25,908 | ₩25,988 | ₩25,828 | ₩25,988 | +0.31% | 1.8만 |
|---|
| 2026.02.25 | ₩25,988 | ₩25,988 | ₩25,881 | ₩25,988 | 0.00% | 7 |
|---|
| 2026.02.24 | ₩25,908 | ₩26,041 | ₩25,908 | ₩25,975 | +0.26% | 7 |
|---|
| 2026.02.23 | ₩25,881 | ₩26,015 | ₩25,881 | ₩26,015 | +0.52% | 7 |
|---|
| 2026.02.20 | ₩25,628 | ₩25,975 | ₩25,614 | ₩25,948 | +1.25% | 8.6천 |
|---|
| 2026.02.19 | ₩25,574 | ₩25,681 | ₩25,534 | ₩25,681 | +0.42% | 1.2만 |
|---|
| 2026.02.18 | ₩25,614 | ₩25,708 | ₩25,428 | ₩25,556 | -0.23% | 2만 |
|---|
| 2026.02.17 | ₩25,814 | ₩25,828 | ₩25,481 | ₩25,601 | -0.83% | 6.4만 |
|---|
| 2026.02.13 | ₩26,215 | ₩26,215 | ₩25,734 | ₩25,735 | -1.83% | 3.7만 |
|---|
| 2026.02.12 | ₩26,215 | ₩26,215 | ₩26,148 | ₩26,181 | -0.13% | 1.2만 |
|---|
| 2026.02.11 | ₩26,215 | ₩26,215 | ₩26,148 | ₩26,206 | -0.03% | 7.8천 |
|---|
| 2026.02.10 | ₩26,095 | ₩26,215 | ₩26,081 | ₩26,188 | +0.36% | 1.5만 |
|---|
| 2026.02.09 | ₩26,015 | ₩26,215 | ₩26,015 | ₩26,121 | +0.41% | 9천 |
|---|
| 2026.02.06 | ₩26,081 | ₩26,215 | ₩25,981 | ₩26,148 | +0.26% | 6.7천 |
|---|
| 2026.02.05 | ₩26,095 | ₩26,135 | ₩25,961 | ₩26,015 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩26,000 | ₩26,108 | ₩25,941 | ₩26,095 | +0.36% | 8.3천 |
|---|
| 2026.02.03 | ₩26,095 | ₩26,095 | ₩25,917 | ₩26,055 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩26,055 | ₩26,081 | ₩25,815 | ₩26,081 | +0.10% | 1.3만 |
|---|
| 2026.01.30 | ₩26,148 | ₩26,148 | ₩25,548 | ₩25,988 | -0.61% | 5.9만 |
|---|
| 2026.01.29 | ₩26,215 | ₩26,255 | ₩26,121 | ₩26,148 | -0.25% | 1.2만 |
|---|
| 2026.01.28 | ₩26,161 | ₩26,215 | ₩26,101 | ₩26,168 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩26,255 | ₩26,268 | ₩25,948 | ₩26,161 | -0.36% | 1.3만 |
|---|
| 2026.01.26 | ₩26,001 | ₩26,428 | ₩25,988 | ₩26,135 | +0.51% | 5.8만 |
|---|
| 2026.01.23 | ₩25,761 | ₩26,121 | ₩25,708 | ₩25,975 | +0.83% | 1.2만 |
|---|
| 2026.01.22 | ₩25,681 | ₩25,814 | ₩25,614 | ₩25,800 | +0.46% | 1.3만 |
|---|
| 2026.01.21 | ₩25,548 | ₩25,681 | ₩25,451 | ₩25,681 | +0.52% | 2.1만 |
|---|
| 2026.01.20 | ₩25,440 | ₩25,548 | ₩25,307 | ₩25,481 | +0.16% | 2.5만 |
|---|
| 2026.01.16 | ₩25,267 | ₩25,494 | ₩25,241 | ₩25,428 | +0.63% | 2.4만 |
|---|
| 2026.01.15 | ₩25,227 | ₩25,414 | ₩25,198 | ₩25,348 | +0.48% | 3.2만 |
|---|
| 2026.01.14 | ₩25,267 | ₩25,294 | ₩25,107 | ₩25,261 | -0.03% | 1.6만 |
|---|
| 2026.01.13 | ₩25,221 | ₩25,281 | ₩25,094 | ₩25,214 | -0.03% | 9천 |
|---|
| 2026.01.12 | ₩25,214 | ₩25,214 | ₩25,067 | ₩25,174 | -0.16% | 1.1만 |
|---|
| 2026.01.09 | ₩25,214 | ₩25,267 | ₩25,134 | ₩25,214 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩25,054 | ₩25,281 | ₩25,027 | ₩25,214 | +0.64% | 2.6만 |
|---|
| 2026.01.07 | ₩25,054 | ₩25,294 | ₩25,054 | ₩25,227 | +0.69% | 1.9만 |
|---|
| 2026.01.06 | ₩25,014 | ₩25,054 | ₩24,889 | ₩25,054 | +0.16% | 2.1만 |
|---|
| 2026.01.05 | ₩24,934 | ₩25,014 | ₩24,854 | ₩24,974 | +0.16% | 2.2만 |
|---|
| 2026.01.02 | ₩24,714 | ₩24,881 | ₩24,680 | ₩24,867 | +0.62% | 3만 |
|---|
| 2025.12.31 | ₩24,841 | ₩24,881 | ₩24,614 | ₩24,640 | -0.81% | 5만 |
|---|
| 2025.12.30 | ₩24,721 | ₩24,947 | ₩24,721 | ₩24,841 | +0.49% | 3.6만 |
|---|
| 2025.12.29 | ₩24,680 | ₩24,827 | ₩24,574 | ₩24,787 | +0.43% | 3.4만 |
|---|
| 2025.12.26 | ₩24,880 | ₩24,947 | ₩24,734 | ₩24,734 | -0.59% | 1.7만 |
|---|
| 2025.12.24 | ₩24,761 | ₩24,843 | ₩24,654 | ₩24,827 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩24,907 | ₩24,981 | ₩24,814 | ₩24,854 | -0.21% | 3.8만 |
|---|
| 2025.12.22 | ₩24,974 | ₩25,007 | ₩24,841 | ₩24,907 | -0.27% | 5.1만 |
|---|
| 2025.12.19 | ₩25,001 | ₩25,054 | ₩24,841 | ₩24,894 | -0.43% | 2.2만 |
|---|
| 2025.12.18 | ₩24,774 | ₩24,947 | ₩24,721 | ₩24,947 | +0.70% | 3.9만 |
|---|
| 2025.12.17 | ₩24,800 | ₩24,847 | ₩24,721 | ₩24,827 | +0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩24,814 | ₩24,814 | ₩24,721 | ₩24,721 | -0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩24,774 | ₩24,814 | ₩24,614 | ₩24,814 | +0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩24,814 | ₩24,814 | ₩24,520 | ₩24,654 | -0.65% | 2.9만 |
|---|
| 2025.12.11 | ₩24,721 | ₩24,827 | ₩24,707 | ₩24,787 | +0.27% | 2.1만 |
|---|
| 2025.12.10 | ₩24,761 | ₩24,814 | ₩24,707 | ₩24,734 | -0.11% | 1.3만 |
|---|
| 2025.12.09 | ₩24,827 | ₩24,921 | ₩24,707 | ₩24,761 | -0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩24,881 | ₩24,974 | ₩24,721 | ₩24,814 | -0.27% | 2.1만 |
|---|
| 2025.12.05 | ₩25,081 | ₩25,081 | ₩24,881 | ₩24,947 | -0.53% | 1.7만 |
|---|
| 2025.12.04 | ₩25,107 | ₩25,121 | ₩24,961 | ₩25,014 | -0.37% | 2만 |
|---|
| 2025.12.03 | ₩25,094 | ₩25,107 | ₩25,027 | ₩25,107 | +0.05% | 2.8만 |
|---|
| 2025.12.02 | ₩25,094 | ₩25,094 | ₩25,001 | ₩25,081 | -0.05% | 2.4만 |
|---|
| 2025.12.01 | ₩25,107 | ₩25,107 | ₩24,957 | ₩25,027 | -0.32% | 4.5만 |
|---|
| 2025.11.28 | ₩25,537 | ₩25,668 | ₩25,281 | ₩25,441 | -0.38% | 3.4만 |
|---|
| 2025.11.26 | ₩25,614 | ₩25,801 | ₩25,515 | ₩25,641 | +0.10% | 3.6만 |
|---|
| 2025.11.25 | ₩25,548 | ₩25,588 | ₩25,435 | ₩25,588 | +0.16% | 1.3만 |
|---|
| 2025.11.24 | ₩25,348 | ₩25,548 | ₩25,348 | ₩25,508 | +0.63% | 1.3만 |
|---|
| 2025.11.21 | ₩25,348 | ₩25,548 | ₩25,279 | ₩25,348 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩25,548 | ₩25,548 | ₩25,348 | ₩25,348 | -0.78% | 1.4만 |
|---|
| 2025.11.19 | ₩25,508 | ₩25,588 | ₩25,414 | ₩25,534 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩25,566 | ₩25,588 | ₩25,481 | ₩25,559 | -0.03% | 7.9천 |
|---|
| 2025.11.17 | ₩25,454 | ₩25,588 | ₩25,433 | ₩25,521 | +0.26% | 1.9만 |
|---|
| 2025.11.14 | ₩25,348 | ₩25,481 | ₩25,348 | ₩25,442 | +0.37% | 1.1만 |
|---|
| 2025.11.13 | ₩25,441 | ₩25,481 | ₩25,348 | ₩25,454 | +0.05% | 9.3천 |
|---|
| 2025.11.12 | ₩25,281 | ₩25,428 | ₩25,249 | ₩25,394 | +0.45% | 7.5천 |
|---|
| 2025.11.11 | ₩25,227 | ₩25,307 | ₩25,181 | ₩25,287 | +0.24% | 1.8만 |
|---|
| 2025.11.10 | ₩25,361 | ₩25,361 | ₩25,241 | ₩25,267 | -0.37% | 6.2천 |
|---|
| 2025.11.07 | ₩25,267 | ₩25,348 | ₩25,231 | ₩25,334 | +0.26% | 1.1만 |
|---|
| 2025.11.06 | ₩25,401 | ₩25,409 | ₩25,147 | ₩25,281 | -0.47% | 2.5만 |
|---|
| 2025.11.05 | ₩25,281 | ₩25,494 | ₩25,241 | ₩25,414 | +0.53% | 1.8만 |
|---|
| 2025.11.04 | ₩25,454 | ₩25,454 | ₩25,214 | ₩25,321 | -0.52% | 1.5만 |
|---|
| 2025.11.03 | ₩25,281 | ₩25,468 | ₩25,201 | ₩25,468 | +0.74% | 1.2만 |
|---|
| 2025.10.31 | ₩25,494 | ₩25,588 | ₩25,147 | ₩25,174 | -1.26% | 3.9만 |
|---|
| 2025.10.30 | ₩25,494 | ₩25,614 | ₩25,414 | ₩25,428 | -0.26% | 2.3만 |
|---|
| 2025.10.29 | ₩25,534 | ₩25,588 | ₩25,428 | ₩25,441 | -0.36% | 1.1만 |
|---|
| 2025.10.28 | ₩25,494 | ₩25,548 | ₩25,401 | ₩25,492 | -0.01% | 1.1만 |
|---|
| 2025.10.27 | ₩25,454 | ₩25,588 | ₩25,321 | ₩25,508 | +0.21% | 3.4만 |
|---|
| 2025.10.24 | ₩25,508 | ₩25,614 | ₩25,348 | ₩25,608 | +0.39% | 1.6만 |
|---|
| 2025.10.23 | ₩25,454 | ₩25,548 | ₩25,401 | ₩25,501 | +0.18% | 1.8만 |
|---|
| 2025.10.22 | ₩25,294 | ₩25,414 | ₩25,214 | ₩25,401 | +0.42% | 2.7만 |
|---|
| 2025.10.21 | ₩25,214 | ₩25,414 | ₩25,147 | ₩25,281 | +0.26% | 1.9만 |
|---|
| 2025.10.20 | ₩25,041 | ₩25,267 | ₩25,041 | ₩25,107 | +0.27% | 4만 |
|---|
| 2025.10.17 | ₩25,027 | ₩25,027 | ₩24,947 | ₩24,967 | -0.24% | 3.5천 |
|---|
| 2025.10.16 | ₩25,077 | ₩25,094 | ₩24,907 | ₩24,987 | -0.36% | 1.5만 |
|---|
| 2025.10.15 | ₩25,081 | ₩25,134 | ₩24,934 | ₩25,014 | -0.27% | 1.3만 |
|---|
| 2025.10.14 | ₩25,067 | ₩25,134 | ₩24,881 | ₩25,056 | -0.05% | 1.2만 |
|---|
| 2025.10.13 | ₩25,081 | ₩25,147 | ₩24,961 | ₩24,961 | -0.48% | 1.8만 |
|---|
| 2025.10.10 | ₩25,441 | ₩25,441 | ₩24,921 | ₩24,921 | -2.05% | 3.1만 |
|---|
