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 | ₩20,377 | ₩20,417 | ₩20,110 | ₩20,297 | -0.39% | 2.7만 |
| 2026.10.08 | ₩19,869 | ₩20,577 | ₩19,869 | ₩20,497 | +3.16% | 7.1만 |
| 2026.10.07 | ₩21,522 | ₩21,780 | ₩20,150 | ₩20,577 | -4.39% | 11.4만 |
| 2026.10.06 | ₩21,887 | ₩21,887 | ₩21,513 | ₩21,571 | -1.44% | 2.8만 |
| 2026.10.05 | ₩22,315 | ₩22,315 | ₩21,681 | ₩21,713 | -2.69% | 5.6만 |
| 2026.10.02 | ₩22,462 | ₩22,475 | ₩22,114 | ₩22,328 | -0.59% | 2.4만 |
| 2026.10.01 | ₩22,333 | ₩22,585 | ₩22,154 | ₩22,462 | +0.58% | 2.3만 |
| 2026.09.30 | ₩22,635 | ₩22,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,448 |
| -0.83% |
| 3.2만 |
| 2026.09.29 | ₩22,435 | ₩22,836 | ₩22,248 | ₩22,448 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩22,622 | ₩22,689 | ₩22,127 | ₩22,435 | -0.83% | 2.8만 |
|---|
| 2026.09.25 | ₩23,156 | ₩23,156 | ₩22,428 | ₩22,622 | -2.31% | 3.6만 |
|---|
| 2026.09.24 | ₩22,782 | ₩23,314 | ₩22,782 | ₩23,049 | +1.17% | 1.2만 |
|---|
| 2026.09.23 | ₩23,210 | ₩23,210 | ₩22,715 | ₩22,836 | -1.61% | 2.5만 |
|---|
| 2026.09.22 | ₩23,250 | ₩23,377 | ₩23,183 | ₩23,216 | -0.14% | 1만 |
|---|
| 2026.09.21 | ₩23,464 | ₩23,517 | ₩23,183 | ₩23,318 | -0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩23,384 | ₩23,384 | ₩23,232 | ₩23,303 | -0.34% | 1.4만 |
|---|
| 2026.09.17 | ₩23,317 | ₩23,517 | ₩23,277 | ₩23,330 | +0.06% | 2.1만 |
|---|
| 2026.09.16 | ₩23,571 | ₩23,571 | ₩23,250 | ₩23,317 | -1.08% | 2.4만 |
|---|
| 2026.09.15 | ₩23,517 | ₩23,517 | ₩23,250 | ₩23,424 | -0.40% | 1.5만 |
|---|
| 2026.09.14 | ₩22,956 | ₩23,517 | ₩22,956 | ₩23,450 | +2.15% | 1.8만 |
|---|
| 2026.09.11 | ₩23,290 | ₩23,377 | ₩22,916 | ₩23,130 | -0.69% | 2.8만 |
|---|
| 2026.09.10 | ₩23,651 | ₩23,655 | ₩23,213 | ₩23,274 | -1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩23,971 | ₩23,971 | ₩23,651 | ₩23,671 | -1.25% | 2만 |
|---|
| 2026.09.08 | ₩23,865 | ₩23,970 | ₩23,784 | ₩23,838 | -0.11% | 6.2천 |
|---|
| 2026.09.04 | ₩23,918 | ₩23,971 | ₩23,811 | ₩23,827 | -0.38% | 1.8만 |
|---|
| 2026.09.03 | ₩23,918 | ₩23,945 | ₩23,838 | ₩23,918 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩23,931 | ₩23,945 | ₩23,811 | ₩23,905 | -0.11% | 3.2만 |
|---|
| 2026.09.01 | ₩24,105 | ₩24,105 | ₩23,878 | ₩23,878 | -0.94% | 2.5만 |
|---|
| 2026.08.31 | ₩24,546 | ₩24,559 | ₩24,493 | ₩24,559 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩24,626 | ₩24,626 | ₩24,452 | ₩24,545 | -0.33% | 2.8만 |
|---|
| 2026.08.27 | ₩24,606 | ₩24,706 | ₩24,493 | ₩24,599 | -0.03% | 1.3만 |
|---|
| 2026.08.26 | ₩24,653 | ₩24,720 | ₩24,391 | ₩24,493 | -0.65% | 2.6만 |
|---|
| 2026.08.25 | ₩24,653 | ₩24,704 | ₩24,599 | ₩24,653 | 0.00% | 7.8천 |
|---|
| 2026.08.24 | ₩24,746 | ₩24,746 | ₩24,653 | ₩24,653 | -0.38% | 2만 |
|---|
| 2026.08.21 | ₩24,673 | ₩24,773 | ₩24,673 | ₩24,720 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩24,586 | ₩24,853 | ₩24,586 | ₩24,746 | +0.65% | 1.4만 |
|---|
| 2026.08.19 | ₩24,519 | ₩24,726 | ₩24,493 | ₩24,720 | +0.82% | 1.8만 |
|---|
| 2026.08.18 | ₩24,479 | ₩24,666 | ₩24,479 | ₩24,626 | +0.60% | 1.2만 |
|---|
| 2026.08.17 | ₩24,666 | ₩24,827 | ₩24,439 | ₩24,573 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩24,599 | ₩24,680 | ₩24,452 | ₩24,666 | +0.27% | 5만 |
|---|
| 2026.08.13 | ₩24,533 | ₩24,606 | ₩24,533 | ₩24,606 | +0.30% | 1만 |
|---|
| 2026.08.12 | ₩24,372 | ₩24,613 | ₩24,319 | ₩24,478 | +0.43% | 2.8만 |
|---|
| 2026.08.11 | ₩24,332 | ₩24,452 | ₩24,332 | ₩24,372 | +0.16% | 2.4만 |
|---|
| 2026.08.10 | ₩24,212 | ₩24,412 | ₩24,154 | ₩24,326 | +0.47% | 2.5만 |
|---|
| 2026.08.07 | ₩24,132 | ₩24,252 | ₩23,985 | ₩24,212 | +0.33% | 4.2만 |
|---|
| 2026.08.06 | ₩24,319 | ₩24,372 | ₩24,118 | ₩24,132 | -0.77% | 1.6만 |
|---|
| 2026.08.05 | ₩24,419 | ₩24,506 | ₩24,053 | ₩24,265 | -0.63% | 1.7만 |
|---|
| 2026.08.04 | ₩24,346 | ₩24,506 | ₩24,269 | ₩24,411 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,239 | ₩24,346 | ₩24,225 | ₩24,239 | 0.00% | 1.3만 |
|---|
| 2026.07.31 | ₩24,386 | ₩24,386 | ₩24,058 | ₩24,252 | -0.55% | 2.5만 |
|---|
| 2026.07.30 | ₩23,878 | ₩24,319 | ₩23,851 | ₩24,319 | +1.85% | 3.7만 |
|---|
| 2026.07.29 | ₩23,811 | ₩23,918 | ₩23,811 | ₩23,851 | +0.17% | 3.5천 |
|---|
| 2026.07.28 | ₩23,985 | ₩24,052 | ₩23,811 | ₩23,811 | -0.72% | 5.5천 |
|---|
| 2026.07.27 | ₩23,918 | ₩24,032 | ₩23,798 | ₩23,811 | -0.45% | 1.1만 |
|---|
| 2026.07.24 | ₩23,851 | ₩23,878 | ₩23,784 | ₩23,784 | -0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩23,918 | ₩24,011 | ₩23,838 | ₩23,858 | -0.25% | 1.8만 |
|---|
| 2026.07.22 | ₩24,118 | ₩24,118 | ₩23,905 | ₩23,918 | -0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩23,891 | ₩24,199 | ₩23,891 | ₩24,158 | +1.12% | 2만 |
|---|
| 2026.07.20 | ₩23,878 | ₩23,891 | ₩23,851 | ₩23,891 | +0.06% | 7.1천 |
|---|
| 2026.07.17 | ₩23,865 | ₩24,025 | ₩23,851 | ₩23,905 | +0.17% | 1.8만 |
|---|
| 2026.07.16 | ₩24,038 | ₩24,052 | ₩23,731 | ₩23,744 | -1.22% | 2.2만 |
|---|
| 2026.07.15 | ₩24,052 | ₩24,118 | ₩23,971 | ₩24,051 | -0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩23,798 | ₩24,068 | ₩23,798 | ₩23,991 | +0.81% | 1.9만 |
|---|
| 2026.07.13 | ₩23,824 | ₩23,824 | ₩23,718 | ₩23,811 | -0.06% | 2.2만 |
|---|
| 2026.07.10 | ₩23,784 | ₩23,851 | ₩23,691 | ₩23,824 | +0.17% | 2.3만 |
|---|
| 2026.07.09 | ₩23,718 | ₩23,891 | ₩23,718 | ₩23,798 | +0.34% | 1.6만 |
|---|
| 2026.07.08 | ₩23,811 | ₩23,858 | ₩23,672 | ₩23,704 | -0.45% | 2.4만 |
|---|
| 2026.07.07 | ₩23,851 | ₩23,905 | ₩23,784 | ₩23,837 | -0.06% | 3.6만 |
|---|
| 2026.07.06 | ₩23,798 | ₩24,024 | ₩23,784 | ₩23,934 | +0.57% | 2.7만 |
|---|
| 2026.07.02 | ₩23,544 | ₩23,945 | ₩23,544 | ₩23,865 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩23,517 | ₩23,704 | ₩23,517 | ₩23,611 | +0.40% | 1.9만 |
|---|
| 2026.06.30 | ₩23,677 | ₩23,764 | ₩23,317 | ₩23,490 | -0.79% | 21만 |
|---|
| 2026.06.29 | ₩23,784 | ₩23,905 | ₩23,577 | ₩23,718 | -0.28% | 4.5만 |
|---|
| 2026.06.26 | ₩23,611 | ₩23,958 | ₩23,571 | ₩23,664 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩23,985 | ₩23,985 | ₩23,651 | ₩23,677 | -1.28% | 2.6만 |
|---|
| 2026.06.24 | ₩23,971 | ₩23,971 | ₩23,744 | ₩23,865 | -0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩23,971 | ₩23,985 | ₩23,764 | ₩23,885 | -0.36% | 1.2만 |
|---|
| 2026.06.22 | ₩24,185 | ₩24,279 | ₩23,677 | ₩23,918 | -1.10% | 5.5만 |
|---|
| 2026.06.18 | ₩24,199 | ₩24,319 | ₩24,132 | ₩24,252 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩23,998 | ₩24,172 | ₩23,998 | ₩24,158 | +0.67% | 1.1만 |
|---|
| 2026.06.16 | ₩24,265 | ₩24,265 | ₩23,978 | ₩24,012 | -1.05% | 1.5만 |
|---|
| 2026.06.15 | ₩23,985 | ₩24,319 | ₩23,811 | ₩24,158 | +0.72% | 5.7만 |
|---|
| 2026.06.12 | ₩23,905 | ₩24,185 | ₩23,771 | ₩24,105 | +0.84% | 2.3만 |
|---|
| 2026.06.11 | ₩23,811 | ₩23,931 | ₩23,731 | ₩23,885 | +0.31% | 3.5만 |
|---|
| 2026.06.10 | ₩23,858 | ₩24,028 | ₩23,784 | ₩23,858 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩24,118 | ₩24,199 | ₩23,766 | ₩23,824 | -1.22% | 2.4만 |
|---|
| 2026.06.08 | ₩24,158 | ₩24,312 | ₩24,132 | ₩24,132 | -0.11% | 9.7천 |
|---|
| 2026.06.05 | ₩24,372 | ₩24,372 | ₩24,052 | ₩24,219 | -0.63% | 4.1만 |
|---|
| 2026.06.04 | ₩23,905 | ₩24,372 | ₩23,905 | ₩24,372 | +1.96% | 3.8만 |
|---|
| 2026.06.03 | ₩24,065 | ₩24,132 | ₩23,931 | ₩23,971 | -0.39% | 2.2만 |
|---|
| 2026.06.02 | ₩24,265 | ₩24,265 | ₩24,052 | ₩24,138 | -0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩24,279 | ₩24,412 | ₩24,092 | ₩24,212 | -0.28% | 3.9만 |
|---|
| 2026.05.29 | ₩24,853 | ₩24,920 | ₩24,787 | ₩24,840 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩24,680 | ₩24,900 | ₩24,680 | ₩24,827 | +0.60% | 3.4만 |
|---|
| 2026.05.27 | ₩24,546 | ₩24,773 | ₩24,546 | ₩24,706 | +0.65% | 3.4만 |
|---|
| 2026.05.26 | ₩24,613 | ₩24,787 | ₩24,519 | ₩24,586 | -0.11% | 5.3만 |
|---|
| 2026.05.22 | ₩24,599 | ₩24,599 | ₩24,546 | ₩24,586 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩24,519 | ₩24,586 | ₩24,452 | ₩24,586 | +0.27% | 1.9만 |
|---|
| 2026.05.20 | ₩24,452 | ₩24,532 | ₩24,452 | ₩24,519 | +0.27% | 1.9만 |
|---|
| 2026.05.19 | ₩24,426 | ₩24,452 | ₩24,352 | ₩24,452 | +0.11% | 2.5만 |
|---|
| 2026.05.18 | ₩24,412 | ₩24,452 | ₩24,185 | ₩24,426 | +0.05% | 2.1만 |
|---|
| 2026.05.15 | ₩24,439 | ₩24,439 | ₩24,292 | ₩24,406 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩24,586 | ₩24,653 | ₩24,519 | ₩24,533 | -0.22% | 3.2만 |
|---|
| 2026.05.13 | ₩24,479 | ₩24,571 | ₩24,386 | ₩24,493 | +0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩24,626 | ₩24,640 | ₩24,439 | ₩24,486 | -0.57% | 6만 |
|---|
| 2026.05.11 | ₩24,519 | ₩24,640 | ₩24,493 | ₩24,626 | +0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩24,506 | ₩24,519 | ₩24,386 | ₩24,519 | +0.05% | 3.4만 |
|---|
| 2026.05.07 | ₩24,399 | ₩24,573 | ₩24,386 | ₩24,519 | +0.49% | 1.7만 |
|---|
| 2026.05.06 | ₩24,853 | ₩24,886 | ₩24,266 | ₩24,426 | -1.72% | 12.3만 |
|---|
| 2026.05.05 | ₩24,640 | ₩24,853 | ₩24,599 | ₩24,733 | +0.38% | 3만 |
|---|
| 2026.05.04 | ₩24,506 | ₩24,706 | ₩24,506 | ₩24,706 | +0.82% | 1.7만 |
|---|
| 2026.05.01 | ₩24,493 | ₩24,653 | ₩24,493 | ₩24,559 | +0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩24,586 | ₩24,653 | ₩24,466 | ₩24,493 | -0.38% | 4.1만 |
|---|
| 2026.04.29 | ₩24,653 | ₩24,800 | ₩24,586 | ₩24,586 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩24,466 | ₩24,706 | ₩24,466 | ₩24,653 | +0.76% | 2.7만 |
|---|
| 2026.04.27 | ₩24,493 | ₩24,693 | ₩24,346 | ₩24,466 | -0.11% | 5.2만 |
|---|
| 2026.04.24 | ₩24,372 | ₩24,549 | ₩24,232 | ₩24,493 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩24,092 | ₩24,372 | ₩24,078 | ₩24,305 | +0.89% | 5.1만 |
|---|
| 2026.04.22 | ₩24,038 | ₩24,239 | ₩24,018 | ₩24,199 | +0.67% | 5.7만 |
|---|
| 2026.04.21 | ₩24,145 | ₩24,212 | ₩23,811 | ₩24,078 | -0.28% | 9.6만 |
|---|
| 2026.04.20 | ₩24,733 | ₩24,910 | ₩24,199 | ₩24,339 | -1.59% | 5.7만 |
|---|
| 2026.04.17 | ₩24,820 | ₩24,907 | ₩24,787 | ₩24,800 | -0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩24,907 | ₩24,920 | ₩24,653 | ₩24,746 | -0.64% | 2만 |
|---|
| 2026.04.15 | ₩24,827 | ₩24,960 | ₩24,653 | ₩24,920 | +0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩24,720 | ₩24,880 | ₩24,586 | ₩24,800 | +0.32% | 1.9만 |
|---|
| 2026.04.13 | ₩24,613 | ₩24,613 | ₩24,493 | ₩24,559 | -0.22% | 1.2만 |
|---|
| 2026.04.10 | ₩24,419 | ₩24,626 | ₩24,419 | ₩24,613 | +0.79% | 1.3만 |
|---|
| 2026.04.09 | ₩24,346 | ₩24,653 | ₩24,225 | ₩24,451 | +0.43% | 8.2천 |
|---|
| 2026.04.08 | ₩24,386 | ₩24,506 | ₩24,281 | ₩24,346 | -0.16% | 0 |
|---|
| 2026.04.07 | ₩24,038 | ₩24,305 | ₩24,038 | ₩24,252 | +0.89% | 1.2만 |
|---|
| 2026.04.06 | ₩23,651 | ₩24,319 | ₩23,651 | ₩24,319 | +2.82% | 1.7만 |
|---|
| 2026.04.02 | ₩23,811 | ₩23,878 | ₩23,651 | ₩23,691 | -0.51% | 1.5만 |
|---|
| 2026.04.01 | ₩23,517 | ₩23,918 | ₩23,277 | ₩23,851 | +1.42% | 2.4만 |
|---|
| 2026.03.31 | ₩23,718 | ₩24,011 | ₩23,036 | ₩23,196 | -2.20% | 8.7만 |
|---|
| 2026.03.30 | ₩23,384 | ₩23,958 | ₩23,277 | ₩23,718 | +1.43% | 1.9만 |
|---|
| 2026.03.27 | ₩23,397 | ₩23,517 | ₩23,183 | ₩23,450 | +0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩23,844 | ₩24,025 | ₩23,290 | ₩23,410 | -1.82% | 1.9만 |
|---|
| 2026.03.25 | ₩24,012 | ₩24,012 | ₩23,664 | ₩23,664 | -1.45% | 3.7천 |
|---|
| 2026.03.24 | ₩23,731 | ₩24,052 | ₩23,718 | ₩23,718 | -0.06% | 1.1만 |
|---|
| 2026.03.23 | ₩23,718 | ₩23,940 | ₩23,557 | ₩23,775 | +0.24% | 1.5만 |
|---|
| 2026.03.20 | ₩24,386 | ₩24,722 | ₩23,424 | ₩23,530 | -3.51% | 4.5만 |
|---|
| 2026.03.19 | ₩24,853 | ₩24,853 | ₩24,292 | ₩24,366 | -1.96% | 1.9만 |
|---|
| 2026.03.18 | ₩24,733 | ₩24,960 | ₩24,386 | ₩24,439 | -1.19% | 1.5만 |
|---|
| 2026.03.17 | ₩24,887 | ₩25,040 | ₩24,653 | ₩24,789 | -0.39% | 6.3천 |
|---|
| 2026.03.16 | ₩24,907 | ₩25,054 | ₩24,533 | ₩24,747 | -0.64% | 2.5만 |
|---|
| 2026.03.13 | ₩24,987 | ₩25,120 | ₩24,720 | ₩24,720 | -1.07% | 1.4만 |
|---|
| 2026.03.12 | ₩24,853 | ₩25,020 | ₩24,813 | ₩24,880 | +0.11% | 8.1천 |
|---|
| 2026.03.11 | ₩24,853 | ₩25,067 | ₩24,787 | ₩24,813 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩24,867 | ₩24,960 | ₩24,827 | ₩24,947 | +0.32% | 7 |
|---|
| 2026.03.09 | ₩24,947 | ₩24,947 | ₩24,746 | ₩24,787 | -0.64% | 7 |
|---|
| 2026.03.06 | ₩25,134 | ₩25,161 | ₩24,960 | ₩24,960 | -0.69% | 7 |
|---|
| 2026.03.05 | ₩25,187 | ₩25,334 | ₩25,100 | ₩25,147 | -0.16% | 7 |
|---|
| 2026.03.04 | ₩25,174 | ₩25,174 | ₩25,094 | ₩25,174 | -0.00% | 7 |
|---|
| 2026.03.03 | ₩25,107 | ₩25,161 | ₩25,054 | ₩25,054 | -0.21% | 7 |
|---|
| 2026.03.02 | ₩25,334 | ₩25,374 | ₩25,054 | ₩25,107 | -0.90% | 7 |
|---|
| 2026.02.27 | ₩25,562 | ₩25,655 | ₩25,147 | ₩25,334 | -0.89% | 7 |
|---|
| 2026.02.26 | ₩25,949 | ₩26,029 | ₩25,869 | ₩26,029 | +0.31% | 1.8만 |
|---|
| 2026.02.25 | ₩26,029 | ₩26,029 | ₩25,922 | ₩26,029 | 0.00% | 7 |
|---|
| 2026.02.24 | ₩25,949 | ₩26,083 | ₩25,949 | ₩26,016 | +0.26% | 7 |
|---|
| 2026.02.23 | ₩25,922 | ₩26,056 | ₩25,922 | ₩26,056 | +0.52% | 7 |
|---|
| 2026.02.20 | ₩25,668 | ₩26,016 | ₩25,655 | ₩25,989 | +1.25% | 8.6천 |
|---|
| 2026.02.19 | ₩25,615 | ₩25,722 | ₩25,575 | ₩25,722 | +0.42% | 1.2만 |
|---|
| 2026.02.18 | ₩25,655 | ₩25,749 | ₩25,468 | ₩25,597 | -0.23% | 2만 |
|---|
| 2026.02.17 | ₩25,855 | ₩25,869 | ₩25,521 | ₩25,642 | -0.83% | 6.4만 |
|---|
| 2026.02.13 | ₩26,256 | ₩26,256 | ₩25,775 | ₩25,776 | -1.83% | 3.7만 |
|---|
| 2026.02.12 | ₩26,256 | ₩26,256 | ₩26,190 | ₩26,223 | -0.13% | 1.2만 |
|---|
| 2026.02.11 | ₩26,256 | ₩26,256 | ₩26,190 | ₩26,248 | -0.03% | 7.8천 |
|---|
| 2026.02.10 | ₩26,136 | ₩26,256 | ₩26,123 | ₩26,230 | +0.36% | 1.5만 |
|---|
| 2026.02.09 | ₩26,056 | ₩26,256 | ₩26,056 | ₩26,163 | +0.41% | 9천 |
|---|
| 2026.02.06 | ₩26,123 | ₩26,256 | ₩26,022 | ₩26,190 | +0.26% | 6.7천 |
|---|
| 2026.02.05 | ₩26,136 | ₩26,176 | ₩26,002 | ₩26,056 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩26,041 | ₩26,149 | ₩25,982 | ₩26,136 | +0.36% | 8.3천 |
|---|
| 2026.02.03 | ₩26,136 | ₩26,136 | ₩25,958 | ₩26,096 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩26,096 | ₩26,123 | ₩25,856 | ₩26,123 | +0.10% | 1.3만 |
|---|
| 2026.01.30 | ₩26,190 | ₩26,190 | ₩25,588 | ₩26,029 | -0.61% | 5.9만 |
|---|
| 2026.01.29 | ₩26,256 | ₩26,296 | ₩26,163 | ₩26,190 | -0.25% | 1.2만 |
|---|
| 2026.01.28 | ₩26,203 | ₩26,256 | ₩26,143 | ₩26,210 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩26,296 | ₩26,310 | ₩25,989 | ₩26,203 | -0.36% | 1.3만 |
|---|
| 2026.01.26 | ₩26,043 | ₩26,470 | ₩26,029 | ₩26,176 | +0.51% | 5.8만 |
|---|
| 2026.01.23 | ₩25,802 | ₩26,163 | ₩25,749 | ₩26,016 | +0.83% | 1.2만 |
|---|
| 2026.01.22 | ₩25,722 | ₩25,855 | ₩25,655 | ₩25,841 | +0.46% | 1.3만 |
|---|
| 2026.01.21 | ₩25,588 | ₩25,722 | ₩25,491 | ₩25,722 | +0.52% | 2.1만 |
|---|
| 2026.01.20 | ₩25,481 | ₩25,588 | ₩25,348 | ₩25,521 | +0.16% | 2.5만 |
|---|
| 2026.01.16 | ₩25,308 | ₩25,535 | ₩25,281 | ₩25,468 | +0.63% | 2.4만 |
|---|
| 2026.01.15 | ₩25,268 | ₩25,455 | ₩25,238 | ₩25,388 | +0.48% | 3.2만 |
|---|
| 2026.01.14 | ₩25,308 | ₩25,334 | ₩25,147 | ₩25,301 | -0.03% | 1.6만 |
|---|
| 2026.01.13 | ₩25,261 | ₩25,321 | ₩25,134 | ₩25,254 | -0.03% | 9천 |
|---|
| 2026.01.12 | ₩25,254 | ₩25,254 | ₩25,107 | ₩25,214 | -0.16% | 1.1만 |
|---|
| 2026.01.09 | ₩25,254 | ₩25,308 | ₩25,174 | ₩25,254 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩25,094 | ₩25,321 | ₩25,067 | ₩25,254 | +0.64% | 2.6만 |
|---|
| 2026.01.07 | ₩25,094 | ₩25,334 | ₩25,094 | ₩25,268 | +0.69% | 1.9만 |
|---|
| 2026.01.06 | ₩25,054 | ₩25,094 | ₩24,928 | ₩25,094 | +0.16% | 2.1만 |
|---|
| 2026.01.05 | ₩24,974 | ₩25,054 | ₩24,893 | ₩25,014 | +0.16% | 2.2만 |
|---|
| 2026.01.02 | ₩24,753 | ₩24,920 | ₩24,720 | ₩24,907 | +0.62% | 3만 |
|---|
| 2025.12.31 | ₩24,880 | ₩24,920 | ₩24,653 | ₩24,680 | -0.81% | 5만 |
|---|
| 2025.12.30 | ₩24,760 | ₩24,987 | ₩24,760 | ₩24,880 | +0.49% | 3.6만 |
|---|
| 2025.12.29 | ₩24,720 | ₩24,867 | ₩24,613 | ₩24,827 | +0.43% | 3.4만 |
|---|
| 2025.12.26 | ₩24,920 | ₩24,987 | ₩24,773 | ₩24,773 | -0.59% | 1.7만 |
|---|
| 2025.12.24 | ₩24,800 | ₩24,883 | ₩24,693 | ₩24,867 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩24,947 | ₩25,020 | ₩24,853 | ₩24,894 | -0.21% | 3.8만 |
|---|
| 2025.12.22 | ₩25,014 | ₩25,046 | ₩24,880 | ₩24,947 | -0.27% | 5.1만 |
|---|
| 2025.12.19 | ₩25,040 | ₩25,094 | ₩24,880 | ₩24,933 | -0.43% | 2.2만 |
|---|
| 2025.12.18 | ₩24,813 | ₩24,987 | ₩24,760 | ₩24,987 | +0.70% | 3.9만 |
|---|
| 2025.12.17 | ₩24,840 | ₩24,887 | ₩24,760 | ₩24,867 | +0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩24,853 | ₩24,853 | ₩24,760 | ₩24,760 | -0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩24,813 | ₩24,853 | ₩24,653 | ₩24,853 | +0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩24,853 | ₩24,853 | ₩24,559 | ₩24,693 | -0.65% | 2.9만 |
|---|
| 2025.12.11 | ₩24,760 | ₩24,867 | ₩24,747 | ₩24,827 | +0.27% | 2.1만 |
|---|
| 2025.12.10 | ₩24,800 | ₩24,853 | ₩24,746 | ₩24,773 | -0.11% | 1.3만 |
|---|
| 2025.12.09 | ₩24,867 | ₩24,960 | ₩24,746 | ₩24,800 | -0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩24,920 | ₩25,014 | ₩24,760 | ₩24,853 | -0.27% | 2.1만 |
|---|
| 2025.12.05 | ₩25,121 | ₩25,121 | ₩24,920 | ₩24,987 | -0.53% | 1.7만 |
|---|
| 2025.12.04 | ₩25,147 | ₩25,161 | ₩25,000 | ₩25,054 | -0.37% | 2만 |
|---|
| 2025.12.03 | ₩25,134 | ₩25,147 | ₩25,067 | ₩25,147 | +0.05% | 2.8만 |
|---|
| 2025.12.02 | ₩25,134 | ₩25,134 | ₩25,040 | ₩25,121 | -0.05% | 2.4만 |
|---|
| 2025.12.01 | ₩25,147 | ₩25,147 | ₩24,997 | ₩25,067 | -0.32% | 4.5만 |
|---|
| 2025.11.28 | ₩25,578 | ₩25,708 | ₩25,321 | ₩25,481 | -0.38% | 3.4만 |
|---|
| 2025.11.26 | ₩25,655 | ₩25,842 | ₩25,555 | ₩25,682 | +0.10% | 3.6만 |
|---|
| 2025.11.25 | ₩25,588 | ₩25,628 | ₩25,475 | ₩25,628 | +0.16% | 1.3만 |
|---|
| 2025.11.24 | ₩25,388 | ₩25,588 | ₩25,388 | ₩25,548 | +0.63% | 1.3만 |
|---|
| 2025.11.21 | ₩25,388 | ₩25,588 | ₩25,320 | ₩25,388 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩25,588 | ₩25,588 | ₩25,388 | ₩25,388 | -0.78% | 1.4만 |
|---|
| 2025.11.19 | ₩25,548 | ₩25,628 | ₩25,455 | ₩25,575 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩25,607 | ₩25,628 | ₩25,521 | ₩25,600 | -0.03% | 7.9천 |
|---|
| 2025.11.17 | ₩25,495 | ₩25,628 | ₩25,474 | ₩25,562 | +0.26% | 1.9만 |
|---|
| 2025.11.14 | ₩25,388 | ₩25,521 | ₩25,388 | ₩25,482 | +0.37% | 1.1만 |
|---|
| 2025.11.13 | ₩25,481 | ₩25,521 | ₩25,388 | ₩25,495 | +0.05% | 9.3천 |
|---|
| 2025.11.12 | ₩25,321 | ₩25,468 | ₩25,289 | ₩25,435 | +0.45% | 7.5천 |
|---|
| 2025.11.11 | ₩25,268 | ₩25,348 | ₩25,221 | ₩25,328 | +0.24% | 1.8만 |
|---|
| 2025.11.10 | ₩25,401 | ₩25,401 | ₩25,281 | ₩25,307 | -0.37% | 6.2천 |
|---|
| 2025.11.07 | ₩25,308 | ₩25,388 | ₩25,271 | ₩25,374 | +0.26% | 1.1만 |
|---|
| 2025.11.06 | ₩25,441 | ₩25,450 | ₩25,187 | ₩25,321 | -0.47% | 2.5만 |
|---|
| 2025.11.05 | ₩25,321 | ₩25,535 | ₩25,281 | ₩25,455 | +0.53% | 1.8만 |
|---|
| 2025.11.04 | ₩25,495 | ₩25,495 | ₩25,254 | ₩25,361 | -0.52% | 1.5만 |
|---|
| 2025.11.03 | ₩25,321 | ₩25,508 | ₩25,241 | ₩25,508 | +0.74% | 1.2만 |
|---|
| 2025.10.31 | ₩25,535 | ₩25,628 | ₩25,187 | ₩25,214 | -1.26% | 3.9만 |
|---|
| 2025.10.30 | ₩25,535 | ₩25,655 | ₩25,455 | ₩25,468 | -0.26% | 2.3만 |
|---|
| 2025.10.29 | ₩25,575 | ₩25,628 | ₩25,468 | ₩25,481 | -0.36% | 1.1만 |
|---|
| 2025.10.28 | ₩25,535 | ₩25,588 | ₩25,441 | ₩25,533 | -0.01% | 1.1만 |
|---|
| 2025.10.27 | ₩25,495 | ₩25,628 | ₩25,361 | ₩25,548 | +0.21% | 3.4만 |
|---|
| 2025.10.24 | ₩25,548 | ₩25,655 | ₩25,388 | ₩25,648 | +0.39% | 1.6만 |
|---|
| 2025.10.23 | ₩25,495 | ₩25,588 | ₩25,441 | ₩25,541 | +0.18% | 1.8만 |
|---|
| 2025.10.22 | ₩25,334 | ₩25,455 | ₩25,254 | ₩25,441 | +0.42% | 2.7만 |
|---|
| 2025.10.21 | ₩25,254 | ₩25,454 | ₩25,187 | ₩25,321 | +0.26% | 1.9만 |
|---|
| 2025.10.20 | ₩25,080 | ₩25,308 | ₩25,080 | ₩25,147 | +0.27% | 4만 |
|---|
| 2025.10.17 | ₩25,067 | ₩25,067 | ₩24,987 | ₩25,007 | -0.24% | 3.5천 |
|---|
| 2025.10.16 | ₩25,117 | ₩25,134 | ₩24,947 | ₩25,027 | -0.36% | 1.5만 |
|---|
| 2025.10.15 | ₩25,121 | ₩25,174 | ₩24,974 | ₩25,054 | -0.27% | 1.3만 |
|---|
| 2025.10.14 | ₩25,107 | ₩25,174 | ₩24,920 | ₩25,096 | -0.05% | 1.2만 |
|---|
| 2025.10.13 | ₩25,121 | ₩25,187 | ₩25,000 | ₩25,000 | -0.48% | 1.8만 |
|---|
| 2025.10.10 | ₩25,481 | ₩25,481 | ₩24,960 | ₩24,960 | -2.05% | 3.1만 |
|---|
