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 | ₩20,406 | ₩20,446 | ₩20,138 | ₩20,325 | -0.39% | 2.7만 |
| 2026.10.08 | ₩19,897 | ₩20,606 | ₩19,897 | ₩20,526 | +3.16% | 7.1만 |
| 2026.10.07 | ₩21,552 | ₩21,811 | ₩20,178 | ₩20,606 | -4.39% | 11.4만 |
| 2026.10.06 | ₩21,918 | ₩21,918 | ₩21,543 | ₩21,602 | -1.44% | 2.8만 |
| 2026.10.05 | ₩22,346 | ₩22,346 | ₩21,711 | ₩21,744 | -2.69% | 5.6만 |
| 2026.10.02 | ₩22,493 | ₩22,507 | ₩22,145 | ₩22,359 | -0.59% | 2.4만 |
| 2026.10.01 | ₩22,364 | ₩22,617 | ₩22,185 | ₩22,493 | +0.58% | 2.3만 |
| 2026.09.30 | ₩22,667 | ₩22,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,480 |
| -0.83% |
| 3.2만 |
| 2026.09.29 | ₩22,466 | ₩22,868 | ₩22,279 | ₩22,480 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩22,654 | ₩22,721 | ₩22,159 | ₩22,466 | -0.83% | 2.8만 |
|---|
| 2026.09.25 | ₩23,189 | ₩23,189 | ₩22,460 | ₩22,654 | -2.31% | 3.6만 |
|---|
| 2026.09.24 | ₩22,814 | ₩23,347 | ₩22,814 | ₩23,082 | +1.17% | 1.2만 |
|---|
| 2026.09.23 | ₩23,242 | ₩23,242 | ₩22,747 | ₩22,868 | -1.61% | 2.5만 |
|---|
| 2026.09.22 | ₩23,283 | ₩23,410 | ₩23,216 | ₩23,249 | -0.14% | 1만 |
|---|
| 2026.09.21 | ₩23,497 | ₩23,550 | ₩23,216 | ₩23,350 | -0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩23,416 | ₩23,416 | ₩23,265 | ₩23,336 | -0.34% | 1.4만 |
|---|
| 2026.09.17 | ₩23,349 | ₩23,550 | ₩23,309 | ₩23,363 | +0.06% | 2.1만 |
|---|
| 2026.09.16 | ₩23,604 | ₩23,604 | ₩23,283 | ₩23,349 | -1.08% | 2.4만 |
|---|
| 2026.09.15 | ₩23,550 | ₩23,550 | ₩23,283 | ₩23,457 | -0.40% | 1.5만 |
|---|
| 2026.09.14 | ₩22,988 | ₩23,550 | ₩22,988 | ₩23,483 | +2.15% | 1.8만 |
|---|
| 2026.09.11 | ₩23,323 | ₩23,410 | ₩22,948 | ₩23,162 | -0.69% | 2.8만 |
|---|
| 2026.09.10 | ₩23,684 | ₩23,689 | ₩23,246 | ₩23,306 | -1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩24,005 | ₩24,005 | ₩23,684 | ₩23,704 | -1.25% | 2만 |
|---|
| 2026.09.08 | ₩23,898 | ₩24,004 | ₩23,818 | ₩23,871 | -0.11% | 6.2천 |
|---|
| 2026.09.04 | ₩23,952 | ₩24,005 | ₩23,845 | ₩23,860 | -0.38% | 1.8만 |
|---|
| 2026.09.03 | ₩23,952 | ₩23,978 | ₩23,871 | ₩23,952 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩23,965 | ₩23,978 | ₩23,845 | ₩23,938 | -0.11% | 3.2만 |
|---|
| 2026.09.01 | ₩24,139 | ₩24,139 | ₩23,911 | ₩23,911 | -0.94% | 2.5만 |
|---|
| 2026.08.31 | ₩24,581 | ₩24,594 | ₩24,527 | ₩24,594 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩24,661 | ₩24,661 | ₩24,487 | ₩24,580 | -0.33% | 2.8만 |
|---|
| 2026.08.27 | ₩24,641 | ₩24,741 | ₩24,527 | ₩24,634 | -0.03% | 1.3만 |
|---|
| 2026.08.26 | ₩24,688 | ₩24,754 | ₩24,425 | ₩24,527 | -0.65% | 2.6만 |
|---|
| 2026.08.25 | ₩24,688 | ₩24,739 | ₩24,634 | ₩24,688 | 0.00% | 7.8천 |
|---|
| 2026.08.24 | ₩24,781 | ₩24,781 | ₩24,688 | ₩24,688 | -0.38% | 2만 |
|---|
| 2026.08.21 | ₩24,708 | ₩24,808 | ₩24,708 | ₩24,754 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩24,621 | ₩24,888 | ₩24,621 | ₩24,781 | +0.65% | 1.4만 |
|---|
| 2026.08.19 | ₩24,554 | ₩24,761 | ₩24,527 | ₩24,754 | +0.82% | 1.8만 |
|---|
| 2026.08.18 | ₩24,514 | ₩24,701 | ₩24,514 | ₩24,661 | +0.60% | 1.2만 |
|---|
| 2026.08.17 | ₩24,701 | ₩24,862 | ₩24,473 | ₩24,607 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩24,634 | ₩24,714 | ₩24,487 | ₩24,701 | +0.27% | 5만 |
|---|
| 2026.08.13 | ₩24,567 | ₩24,641 | ₩24,567 | ₩24,641 | +0.30% | 1만 |
|---|
| 2026.08.12 | ₩24,407 | ₩24,647 | ₩24,353 | ₩24,512 | +0.43% | 2.8만 |
|---|
| 2026.08.11 | ₩24,366 | ₩24,487 | ₩24,366 | ₩24,407 | +0.16% | 2.4만 |
|---|
| 2026.08.10 | ₩24,246 | ₩24,447 | ₩24,188 | ₩24,360 | +0.47% | 2.5만 |
|---|
| 2026.08.07 | ₩24,166 | ₩24,286 | ₩24,019 | ₩24,246 | +0.33% | 4.2만 |
|---|
| 2026.08.06 | ₩24,353 | ₩24,407 | ₩24,152 | ₩24,166 | -0.77% | 1.6만 |
|---|
| 2026.08.05 | ₩24,453 | ₩24,540 | ₩24,087 | ₩24,300 | -0.63% | 1.7만 |
|---|
| 2026.08.04 | ₩24,380 | ₩24,540 | ₩24,303 | ₩24,446 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,273 | ₩24,380 | ₩24,259 | ₩24,273 | 0.00% | 1.3만 |
|---|
| 2026.07.31 | ₩24,420 | ₩24,420 | ₩24,092 | ₩24,286 | -0.55% | 2.5만 |
|---|
| 2026.07.30 | ₩23,911 | ₩24,353 | ₩23,885 | ₩24,353 | +1.85% | 3.7만 |
|---|
| 2026.07.29 | ₩23,845 | ₩23,951 | ₩23,845 | ₩23,885 | +0.17% | 3.5천 |
|---|
| 2026.07.28 | ₩24,019 | ₩24,085 | ₩23,845 | ₩23,845 | -0.72% | 5.5천 |
|---|
| 2026.07.27 | ₩23,952 | ₩24,065 | ₩23,831 | ₩23,845 | -0.45% | 1.1만 |
|---|
| 2026.07.24 | ₩23,885 | ₩23,911 | ₩23,818 | ₩23,818 | -0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩23,952 | ₩24,045 | ₩23,871 | ₩23,891 | -0.25% | 1.8만 |
|---|
| 2026.07.22 | ₩24,152 | ₩24,152 | ₩23,938 | ₩23,951 | -0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩23,925 | ₩24,233 | ₩23,925 | ₩24,192 | +1.12% | 2만 |
|---|
| 2026.07.20 | ₩23,911 | ₩23,925 | ₩23,885 | ₩23,925 | +0.06% | 7.1천 |
|---|
| 2026.07.17 | ₩23,898 | ₩24,059 | ₩23,885 | ₩23,938 | +0.17% | 1.8만 |
|---|
| 2026.07.16 | ₩24,072 | ₩24,085 | ₩23,764 | ₩23,778 | -1.22% | 2.2만 |
|---|
| 2026.07.15 | ₩24,085 | ₩24,152 | ₩24,005 | ₩24,085 | -0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩23,831 | ₩24,101 | ₩23,831 | ₩24,025 | +0.81% | 1.9만 |
|---|
| 2026.07.13 | ₩23,858 | ₩23,858 | ₩23,751 | ₩23,845 | -0.06% | 2.2만 |
|---|
| 2026.07.10 | ₩23,818 | ₩23,885 | ₩23,724 | ₩23,858 | +0.17% | 2.3만 |
|---|
| 2026.07.09 | ₩23,751 | ₩23,925 | ₩23,751 | ₩23,831 | +0.34% | 1.6만 |
|---|
| 2026.07.08 | ₩23,845 | ₩23,891 | ₩23,705 | ₩23,738 | -0.45% | 2.4만 |
|---|
| 2026.07.07 | ₩23,885 | ₩23,938 | ₩23,818 | ₩23,871 | -0.06% | 3.6만 |
|---|
| 2026.07.06 | ₩23,831 | ₩24,058 | ₩23,818 | ₩23,968 | +0.57% | 2.7만 |
|---|
| 2026.07.02 | ₩23,577 | ₩23,978 | ₩23,577 | ₩23,898 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩23,550 | ₩23,738 | ₩23,550 | ₩23,644 | +0.40% | 1.9만 |
|---|
| 2026.06.30 | ₩23,711 | ₩23,798 | ₩23,349 | ₩23,523 | -0.79% | 21만 |
|---|
| 2026.06.29 | ₩23,818 | ₩23,938 | ₩23,610 | ₩23,751 | -0.28% | 4.5만 |
|---|
| 2026.06.26 | ₩23,644 | ₩23,992 | ₩23,604 | ₩23,697 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩24,019 | ₩24,019 | ₩23,684 | ₩23,711 | -1.28% | 2.6만 |
|---|
| 2026.06.24 | ₩24,005 | ₩24,005 | ₩23,778 | ₩23,898 | -0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩24,005 | ₩24,019 | ₩23,798 | ₩23,918 | -0.36% | 1.2만 |
|---|
| 2026.06.22 | ₩24,219 | ₩24,313 | ₩23,711 | ₩23,952 | -1.10% | 5.5만 |
|---|
| 2026.06.18 | ₩24,233 | ₩24,353 | ₩24,166 | ₩24,286 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩24,032 | ₩24,206 | ₩24,032 | ₩24,192 | +0.67% | 1.1만 |
|---|
| 2026.06.16 | ₩24,300 | ₩24,300 | ₩24,012 | ₩24,045 | -1.05% | 1.5만 |
|---|
| 2026.06.15 | ₩24,019 | ₩24,353 | ₩23,845 | ₩24,192 | +0.72% | 5.7만 |
|---|
| 2026.06.12 | ₩23,938 | ₩24,219 | ₩23,804 | ₩24,139 | +0.84% | 2.3만 |
|---|
| 2026.06.11 | ₩23,845 | ₩23,965 | ₩23,764 | ₩23,918 | +0.31% | 3.5만 |
|---|
| 2026.06.10 | ₩23,891 | ₩24,061 | ₩23,818 | ₩23,891 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩24,152 | ₩24,233 | ₩23,799 | ₩23,858 | -1.22% | 2.4만 |
|---|
| 2026.06.08 | ₩24,192 | ₩24,346 | ₩24,166 | ₩24,166 | -0.11% | 9.7천 |
|---|
| 2026.06.05 | ₩24,407 | ₩24,407 | ₩24,085 | ₩24,253 | -0.63% | 4.1만 |
|---|
| 2026.06.04 | ₩23,938 | ₩24,407 | ₩23,938 | ₩24,407 | +1.96% | 3.8만 |
|---|
| 2026.06.03 | ₩24,099 | ₩24,166 | ₩23,965 | ₩24,005 | -0.39% | 2.2만 |
|---|
| 2026.06.02 | ₩24,300 | ₩24,300 | ₩24,085 | ₩24,172 | -0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩24,313 | ₩24,447 | ₩24,126 | ₩24,246 | -0.28% | 3.9만 |
|---|
| 2026.05.29 | ₩24,888 | ₩24,955 | ₩24,821 | ₩24,875 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩24,714 | ₩24,935 | ₩24,714 | ₩24,862 | +0.60% | 3.4만 |
|---|
| 2026.05.27 | ₩24,581 | ₩24,808 | ₩24,581 | ₩24,741 | +0.65% | 3.4만 |
|---|
| 2026.05.26 | ₩24,647 | ₩24,821 | ₩24,554 | ₩24,621 | -0.11% | 5.3만 |
|---|
| 2026.05.22 | ₩24,634 | ₩24,634 | ₩24,581 | ₩24,621 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩24,554 | ₩24,621 | ₩24,487 | ₩24,621 | +0.27% | 1.9만 |
|---|
| 2026.05.20 | ₩24,487 | ₩24,567 | ₩24,487 | ₩24,554 | +0.27% | 1.9만 |
|---|
| 2026.05.19 | ₩24,460 | ₩24,487 | ₩24,387 | ₩24,487 | +0.11% | 2.5만 |
|---|
| 2026.05.18 | ₩24,447 | ₩24,487 | ₩24,219 | ₩24,460 | +0.05% | 2.1만 |
|---|
| 2026.05.15 | ₩24,473 | ₩24,473 | ₩24,326 | ₩24,440 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩24,621 | ₩24,688 | ₩24,554 | ₩24,567 | -0.22% | 3.2만 |
|---|
| 2026.05.13 | ₩24,514 | ₩24,605 | ₩24,420 | ₩24,527 | +0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩24,661 | ₩24,674 | ₩24,473 | ₩24,520 | -0.57% | 6만 |
|---|
| 2026.05.11 | ₩24,554 | ₩24,674 | ₩24,527 | ₩24,661 | +0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩24,540 | ₩24,554 | ₩24,420 | ₩24,554 | +0.05% | 3.4만 |
|---|
| 2026.05.07 | ₩24,433 | ₩24,607 | ₩24,420 | ₩24,554 | +0.49% | 1.7만 |
|---|
| 2026.05.06 | ₩24,888 | ₩24,921 | ₩24,300 | ₩24,460 | -1.72% | 12.3만 |
|---|
| 2026.05.05 | ₩24,674 | ₩24,888 | ₩24,634 | ₩24,768 | +0.38% | 3만 |
|---|
| 2026.05.04 | ₩24,540 | ₩24,741 | ₩24,540 | ₩24,741 | +0.82% | 1.7만 |
|---|
| 2026.05.01 | ₩24,527 | ₩24,688 | ₩24,527 | ₩24,594 | +0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩24,621 | ₩24,688 | ₩24,500 | ₩24,527 | -0.38% | 4.1만 |
|---|
| 2026.04.29 | ₩24,688 | ₩24,835 | ₩24,621 | ₩24,621 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩24,500 | ₩24,741 | ₩24,500 | ₩24,688 | +0.76% | 2.7만 |
|---|
| 2026.04.27 | ₩24,527 | ₩24,728 | ₩24,380 | ₩24,500 | -0.11% | 5.2만 |
|---|
| 2026.04.24 | ₩24,407 | ₩24,583 | ₩24,266 | ₩24,527 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩24,126 | ₩24,407 | ₩24,112 | ₩24,340 | +0.89% | 5.1만 |
|---|
| 2026.04.22 | ₩24,072 | ₩24,273 | ₩24,052 | ₩24,233 | +0.67% | 5.7만 |
|---|
| 2026.04.21 | ₩24,179 | ₩24,246 | ₩23,845 | ₩24,112 | -0.28% | 9.6만 |
|---|
| 2026.04.20 | ₩24,768 | ₩24,945 | ₩24,233 | ₩24,373 | -1.59% | 5.7만 |
|---|
| 2026.04.17 | ₩24,855 | ₩24,942 | ₩24,821 | ₩24,835 | -0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩24,942 | ₩24,955 | ₩24,688 | ₩24,781 | -0.64% | 2만 |
|---|
| 2026.04.15 | ₩24,862 | ₩24,995 | ₩24,688 | ₩24,955 | +0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩24,754 | ₩24,915 | ₩24,621 | ₩24,835 | +0.32% | 1.9만 |
|---|
| 2026.04.13 | ₩24,647 | ₩24,647 | ₩24,527 | ₩24,594 | -0.22% | 1.2만 |
|---|
| 2026.04.10 | ₩24,453 | ₩24,661 | ₩24,453 | ₩24,647 | +0.79% | 1.3만 |
|---|
| 2026.04.09 | ₩24,380 | ₩24,687 | ₩24,259 | ₩24,485 | +0.43% | 8.2천 |
|---|
| 2026.04.08 | ₩24,420 | ₩24,540 | ₩24,315 | ₩24,380 | -0.16% | 0 |
|---|
| 2026.04.07 | ₩24,072 | ₩24,340 | ₩24,072 | ₩24,286 | +0.89% | 1.2만 |
|---|
| 2026.04.06 | ₩23,684 | ₩24,353 | ₩23,684 | ₩24,353 | +2.82% | 1.7만 |
|---|
| 2026.04.02 | ₩23,845 | ₩23,911 | ₩23,684 | ₩23,724 | -0.51% | 1.5만 |
|---|
| 2026.04.01 | ₩23,550 | ₩23,952 | ₩23,309 | ₩23,885 | +1.42% | 2.4만 |
|---|
| 2026.03.31 | ₩23,751 | ₩24,045 | ₩23,068 | ₩23,229 | -2.20% | 8.7만 |
|---|
| 2026.03.30 | ₩23,416 | ₩23,992 | ₩23,309 | ₩23,751 | +1.43% | 1.9만 |
|---|
| 2026.03.27 | ₩23,430 | ₩23,550 | ₩23,216 | ₩23,483 | +0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩23,878 | ₩24,059 | ₩23,323 | ₩23,443 | -1.82% | 1.9만 |
|---|
| 2026.03.25 | ₩24,045 | ₩24,045 | ₩23,697 | ₩23,697 | -1.45% | 3.7천 |
|---|
| 2026.03.24 | ₩23,764 | ₩24,085 | ₩23,751 | ₩23,751 | -0.06% | 1.1만 |
|---|
| 2026.03.23 | ₩23,751 | ₩23,974 | ₩23,590 | ₩23,809 | +0.24% | 1.5만 |
|---|
| 2026.03.20 | ₩24,420 | ₩24,756 | ₩23,457 | ₩23,564 | -3.51% | 4.5만 |
|---|
| 2026.03.19 | ₩24,888 | ₩24,888 | ₩24,326 | ₩24,400 | -1.96% | 1.9만 |
|---|
| 2026.03.18 | ₩24,768 | ₩24,995 | ₩24,421 | ₩24,473 | -1.19% | 1.5만 |
|---|
| 2026.03.17 | ₩24,922 | ₩25,076 | ₩24,688 | ₩24,824 | -0.39% | 6.3천 |
|---|
| 2026.03.16 | ₩24,942 | ₩25,089 | ₩24,567 | ₩24,781 | -0.64% | 2.5만 |
|---|
| 2026.03.13 | ₩25,022 | ₩25,156 | ₩24,754 | ₩24,754 | -1.07% | 1.4만 |
|---|
| 2026.03.12 | ₩24,888 | ₩25,056 | ₩24,848 | ₩24,915 | +0.11% | 8.1천 |
|---|
| 2026.03.11 | ₩24,888 | ₩25,102 | ₩24,821 | ₩24,848 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩24,902 | ₩24,995 | ₩24,862 | ₩24,982 | +0.32% | 7 |
|---|
| 2026.03.09 | ₩24,982 | ₩24,982 | ₩24,781 | ₩24,821 | -0.64% | 7 |
|---|
| 2026.03.06 | ₩25,169 | ₩25,196 | ₩24,995 | ₩24,995 | -0.69% | 7 |
|---|
| 2026.03.05 | ₩25,222 | ₩25,370 | ₩25,135 | ₩25,183 | -0.16% | 7 |
|---|
| 2026.03.04 | ₩25,209 | ₩25,209 | ₩25,129 | ₩25,209 | -0.00% | 7 |
|---|
| 2026.03.03 | ₩25,143 | ₩25,196 | ₩25,089 | ₩25,089 | -0.21% | 7 |
|---|
| 2026.03.02 | ₩25,370 | ₩25,410 | ₩25,089 | ₩25,143 | -0.90% | 7 |
|---|
| 2026.02.27 | ₩25,597 | ₩25,691 | ₩25,183 | ₩25,370 | -0.89% | 7 |
|---|
| 2026.02.26 | ₩25,986 | ₩26,066 | ₩25,905 | ₩26,066 | +0.31% | 1.8만 |
|---|
| 2026.02.25 | ₩26,066 | ₩26,066 | ₩25,959 | ₩26,066 | 0.00% | 7 |
|---|
| 2026.02.24 | ₩25,986 | ₩26,119 | ₩25,986 | ₩26,052 | +0.26% | 7 |
|---|
| 2026.02.23 | ₩25,959 | ₩26,093 | ₩25,959 | ₩26,093 | +0.52% | 7 |
|---|
| 2026.02.20 | ₩25,705 | ₩26,052 | ₩25,691 | ₩26,026 | +1.25% | 8.6천 |
|---|
| 2026.02.19 | ₩25,651 | ₩25,758 | ₩25,611 | ₩25,758 | +0.42% | 1.2만 |
|---|
| 2026.02.18 | ₩25,691 | ₩25,785 | ₩25,504 | ₩25,633 | -0.23% | 2만 |
|---|
| 2026.02.17 | ₩25,892 | ₩25,905 | ₩25,557 | ₩25,678 | -0.83% | 6.4만 |
|---|
| 2026.02.13 | ₩26,293 | ₩26,293 | ₩25,812 | ₩25,812 | -1.83% | 3.7만 |
|---|
| 2026.02.12 | ₩26,293 | ₩26,293 | ₩26,226 | ₩26,260 | -0.13% | 1.2만 |
|---|
| 2026.02.11 | ₩26,293 | ₩26,293 | ₩26,226 | ₩26,285 | -0.03% | 7.8천 |
|---|
| 2026.02.10 | ₩26,173 | ₩26,293 | ₩26,160 | ₩26,267 | +0.36% | 1.5만 |
|---|
| 2026.02.09 | ₩26,093 | ₩26,293 | ₩26,093 | ₩26,200 | +0.41% | 9천 |
|---|
| 2026.02.06 | ₩26,159 | ₩26,293 | ₩26,059 | ₩26,226 | +0.26% | 6.7천 |
|---|
| 2026.02.05 | ₩26,173 | ₩26,213 | ₩26,039 | ₩26,093 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩26,078 | ₩26,186 | ₩26,019 | ₩26,173 | +0.36% | 8.3천 |
|---|
| 2026.02.03 | ₩26,173 | ₩26,173 | ₩25,994 | ₩26,133 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩26,133 | ₩26,159 | ₩25,892 | ₩26,159 | +0.10% | 1.3만 |
|---|
| 2026.01.30 | ₩26,226 | ₩26,226 | ₩25,624 | ₩26,066 | -0.61% | 5.9만 |
|---|
| 2026.01.29 | ₩26,293 | ₩26,333 | ₩26,200 | ₩26,226 | -0.25% | 1.2만 |
|---|
| 2026.01.28 | ₩26,240 | ₩26,293 | ₩26,180 | ₩26,246 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩26,333 | ₩26,347 | ₩26,026 | ₩26,240 | -0.36% | 1.3만 |
|---|
| 2026.01.26 | ₩26,079 | ₩26,507 | ₩26,066 | ₩26,213 | +0.51% | 5.8만 |
|---|
| 2026.01.23 | ₩25,838 | ₩26,200 | ₩25,785 | ₩26,052 | +0.83% | 1.2만 |
|---|
| 2026.01.22 | ₩25,758 | ₩25,892 | ₩25,691 | ₩25,877 | +0.46% | 1.3만 |
|---|
| 2026.01.21 | ₩25,624 | ₩25,758 | ₩25,527 | ₩25,758 | +0.52% | 2.1만 |
|---|
| 2026.01.20 | ₩25,517 | ₩25,624 | ₩25,383 | ₩25,557 | +0.16% | 2.5만 |
|---|
| 2026.01.16 | ₩25,343 | ₩25,571 | ₩25,317 | ₩25,504 | +0.63% | 2.4만 |
|---|
| 2026.01.15 | ₩25,303 | ₩25,490 | ₩25,274 | ₩25,424 | +0.48% | 3.2만 |
|---|
| 2026.01.14 | ₩25,343 | ₩25,370 | ₩25,183 | ₩25,337 | -0.03% | 1.6만 |
|---|
| 2026.01.13 | ₩25,296 | ₩25,357 | ₩25,169 | ₩25,290 | -0.03% | 9천 |
|---|
| 2026.01.12 | ₩25,290 | ₩25,290 | ₩25,143 | ₩25,250 | -0.16% | 1.1만 |
|---|
| 2026.01.09 | ₩25,290 | ₩25,343 | ₩25,209 | ₩25,290 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩25,129 | ₩25,357 | ₩25,102 | ₩25,290 | +0.64% | 2.6만 |
|---|
| 2026.01.07 | ₩25,129 | ₩25,370 | ₩25,129 | ₩25,303 | +0.69% | 1.9만 |
|---|
| 2026.01.06 | ₩25,089 | ₩25,129 | ₩24,963 | ₩25,129 | +0.16% | 2.1만 |
|---|
| 2026.01.05 | ₩25,009 | ₩25,089 | ₩24,928 | ₩25,049 | +0.16% | 2.2만 |
|---|
| 2026.01.02 | ₩24,788 | ₩24,955 | ₩24,754 | ₩24,942 | +0.62% | 3만 |
|---|
| 2025.12.31 | ₩24,915 | ₩24,955 | ₩24,688 | ₩24,714 | -0.81% | 5만 |
|---|
| 2025.12.30 | ₩24,795 | ₩25,022 | ₩24,795 | ₩24,915 | +0.49% | 3.6만 |
|---|
| 2025.12.29 | ₩24,754 | ₩24,902 | ₩24,647 | ₩24,862 | +0.43% | 3.4만 |
|---|
| 2025.12.26 | ₩24,955 | ₩25,022 | ₩24,808 | ₩24,808 | -0.59% | 1.7만 |
|---|
| 2025.12.24 | ₩24,835 | ₩24,918 | ₩24,728 | ₩24,902 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩24,982 | ₩25,056 | ₩24,888 | ₩24,929 | -0.21% | 3.8만 |
|---|
| 2025.12.22 | ₩25,049 | ₩25,082 | ₩24,915 | ₩24,982 | -0.27% | 5.1만 |
|---|
| 2025.12.19 | ₩25,076 | ₩25,129 | ₩24,915 | ₩24,969 | -0.43% | 2.2만 |
|---|
| 2025.12.18 | ₩24,848 | ₩25,022 | ₩24,795 | ₩25,022 | +0.70% | 3.9만 |
|---|
| 2025.12.17 | ₩24,875 | ₩24,922 | ₩24,795 | ₩24,902 | +0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩24,888 | ₩24,888 | ₩24,795 | ₩24,795 | -0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩24,848 | ₩24,888 | ₩24,688 | ₩24,888 | +0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩24,888 | ₩24,888 | ₩24,594 | ₩24,728 | -0.65% | 2.9만 |
|---|
| 2025.12.11 | ₩24,795 | ₩24,902 | ₩24,782 | ₩24,862 | +0.27% | 2.1만 |
|---|
| 2025.12.10 | ₩24,835 | ₩24,888 | ₩24,781 | ₩24,808 | -0.11% | 1.3만 |
|---|
| 2025.12.09 | ₩24,902 | ₩24,995 | ₩24,781 | ₩24,835 | -0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩24,955 | ₩25,049 | ₩24,795 | ₩24,888 | -0.27% | 2.1만 |
|---|
| 2025.12.05 | ₩25,156 | ₩25,156 | ₩24,955 | ₩25,022 | -0.53% | 1.7만 |
|---|
| 2025.12.04 | ₩25,183 | ₩25,196 | ₩25,035 | ₩25,089 | -0.37% | 2만 |
|---|
| 2025.12.03 | ₩25,169 | ₩25,183 | ₩25,102 | ₩25,183 | +0.05% | 2.8만 |
|---|
| 2025.12.02 | ₩25,169 | ₩25,169 | ₩25,076 | ₩25,156 | -0.05% | 2.4만 |
|---|
| 2025.12.01 | ₩25,183 | ₩25,183 | ₩25,032 | ₩25,102 | -0.32% | 4.5만 |
|---|
| 2025.11.28 | ₩25,614 | ₩25,745 | ₩25,357 | ₩25,517 | -0.38% | 3.4만 |
|---|
| 2025.11.26 | ₩25,691 | ₩25,878 | ₩25,591 | ₩25,718 | +0.10% | 3.6만 |
|---|
| 2025.11.25 | ₩25,624 | ₩25,664 | ₩25,511 | ₩25,664 | +0.16% | 1.3만 |
|---|
| 2025.11.24 | ₩25,424 | ₩25,624 | ₩25,424 | ₩25,584 | +0.63% | 1.3만 |
|---|
| 2025.11.21 | ₩25,424 | ₩25,624 | ₩25,355 | ₩25,424 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩25,624 | ₩25,624 | ₩25,424 | ₩25,424 | -0.78% | 1.4만 |
|---|
| 2025.11.19 | ₩25,584 | ₩25,664 | ₩25,491 | ₩25,611 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩25,643 | ₩25,664 | ₩25,557 | ₩25,636 | -0.03% | 7.9천 |
|---|
| 2025.11.17 | ₩25,531 | ₩25,664 | ₩25,510 | ₩25,597 | +0.26% | 1.9만 |
|---|
| 2025.11.14 | ₩25,424 | ₩25,557 | ₩25,424 | ₩25,518 | +0.37% | 1.1만 |
|---|
| 2025.11.13 | ₩25,517 | ₩25,557 | ₩25,424 | ₩25,531 | +0.05% | 9.3천 |
|---|
| 2025.11.12 | ₩25,357 | ₩25,504 | ₩25,325 | ₩25,470 | +0.45% | 7.5천 |
|---|
| 2025.11.11 | ₩25,303 | ₩25,383 | ₩25,256 | ₩25,363 | +0.24% | 1.8만 |
|---|
| 2025.11.10 | ₩25,437 | ₩25,437 | ₩25,316 | ₩25,343 | -0.37% | 6.2천 |
|---|
| 2025.11.07 | ₩25,343 | ₩25,424 | ₩25,306 | ₩25,410 | +0.26% | 1.1만 |
|---|
| 2025.11.06 | ₩25,477 | ₩25,485 | ₩25,223 | ₩25,357 | -0.47% | 2.5만 |
|---|
| 2025.11.05 | ₩25,357 | ₩25,571 | ₩25,316 | ₩25,490 | +0.53% | 1.8만 |
|---|
| 2025.11.04 | ₩25,531 | ₩25,531 | ₩25,290 | ₩25,397 | -0.52% | 1.5만 |
|---|
| 2025.11.03 | ₩25,357 | ₩25,544 | ₩25,276 | ₩25,544 | +0.74% | 1.2만 |
|---|
| 2025.10.31 | ₩25,571 | ₩25,664 | ₩25,223 | ₩25,250 | -1.26% | 3.9만 |
|---|
| 2025.10.30 | ₩25,571 | ₩25,691 | ₩25,490 | ₩25,504 | -0.26% | 2.3만 |
|---|
| 2025.10.29 | ₩25,611 | ₩25,664 | ₩25,504 | ₩25,517 | -0.36% | 1.1만 |
|---|
| 2025.10.28 | ₩25,571 | ₩25,624 | ₩25,477 | ₩25,569 | -0.01% | 1.1만 |
|---|
| 2025.10.27 | ₩25,531 | ₩25,664 | ₩25,397 | ₩25,584 | +0.21% | 3.4만 |
|---|
| 2025.10.24 | ₩25,584 | ₩25,691 | ₩25,424 | ₩25,684 | +0.39% | 1.6만 |
|---|
| 2025.10.23 | ₩25,531 | ₩25,624 | ₩25,477 | ₩25,577 | +0.18% | 1.8만 |
|---|
| 2025.10.22 | ₩25,370 | ₩25,490 | ₩25,290 | ₩25,477 | +0.42% | 2.7만 |
|---|
| 2025.10.21 | ₩25,290 | ₩25,490 | ₩25,223 | ₩25,357 | +0.26% | 1.9만 |
|---|
| 2025.10.20 | ₩25,116 | ₩25,343 | ₩25,116 | ₩25,183 | +0.27% | 4만 |
|---|
| 2025.10.17 | ₩25,102 | ₩25,102 | ₩25,022 | ₩25,042 | -0.24% | 3.5천 |
|---|
| 2025.10.16 | ₩25,153 | ₩25,169 | ₩24,982 | ₩25,062 | -0.36% | 1.5만 |
|---|
| 2025.10.15 | ₩25,156 | ₩25,209 | ₩25,009 | ₩25,089 | -0.27% | 1.3만 |
|---|
| 2025.10.14 | ₩25,143 | ₩25,209 | ₩24,955 | ₩25,131 | -0.05% | 1.2만 |
|---|
| 2025.10.13 | ₩25,156 | ₩25,223 | ₩25,036 | ₩25,036 | -0.48% | 1.8만 |
|---|
| 2025.10.10 | ₩25,517 | ₩25,517 | ₩24,995 | ₩24,995 | -2.05% | 3.1만 |
|---|
