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 | ₩20,356 | ₩20,396 | ₩20,089 | ₩20,275 | -0.39% | 2.7만 |
| 2026.10.08 | ₩19,848 | ₩20,556 | ₩19,848 | ₩20,476 | +3.16% | 7.1만 |
| 2026.10.07 | ₩21,499 | ₩21,757 | ₩20,129 | ₩20,556 | -4.39% | 11.4만 |
| 2026.10.06 | ₩21,864 | ₩21,864 | ₩21,490 | ₩21,549 | -1.44% | 2.8만 |
| 2026.10.05 | ₩22,291 | ₩22,291 | ₩21,658 | ₩21,690 | -2.69% | 5.6만 |
| 2026.10.02 | ₩22,438 | ₩22,451 | ₩22,091 | ₩22,304 | -0.59% | 2.4만 |
| 2026.10.01 | ₩22,309 | ₩22,561 | ₩22,131 | ₩22,438 | +0.58% | 2.3만 |
| 2026.09.30 | ₩22,611 | ₩22,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,424 |
| -0.83% |
| 3.2만 |
| 2026.09.29 | ₩22,411 | ₩22,812 | ₩22,225 | ₩22,424 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩22,598 | ₩22,665 | ₩22,104 | ₩22,411 | -0.83% | 2.8만 |
|---|
| 2026.09.25 | ₩23,132 | ₩23,132 | ₩22,404 | ₩22,598 | -2.31% | 3.6만 |
|---|
| 2026.09.24 | ₩22,758 | ₩23,290 | ₩22,758 | ₩23,025 | +1.17% | 1.2만 |
|---|
| 2026.09.23 | ₩23,185 | ₩23,185 | ₩22,691 | ₩22,812 | -1.61% | 2.5만 |
|---|
| 2026.09.22 | ₩23,225 | ₩23,352 | ₩23,159 | ₩23,192 | -0.14% | 1만 |
|---|
| 2026.09.21 | ₩23,439 | ₩23,492 | ₩23,159 | ₩23,293 | -0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩23,359 | ₩23,359 | ₩23,207 | ₩23,279 | -0.34% | 1.4만 |
|---|
| 2026.09.17 | ₩23,292 | ₩23,492 | ₩23,252 | ₩23,305 | +0.06% | 2.1만 |
|---|
| 2026.09.16 | ₩23,546 | ₩23,546 | ₩23,225 | ₩23,292 | -1.08% | 2.4만 |
|---|
| 2026.09.15 | ₩23,492 | ₩23,492 | ₩23,225 | ₩23,399 | -0.40% | 1.5만 |
|---|
| 2026.09.14 | ₩22,932 | ₩23,492 | ₩22,932 | ₩23,426 | +2.15% | 1.8만 |
|---|
| 2026.09.11 | ₩23,265 | ₩23,352 | ₩22,892 | ₩23,105 | -0.69% | 2.8만 |
|---|
| 2026.09.10 | ₩23,626 | ₩23,630 | ₩23,189 | ₩23,249 | -1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩23,946 | ₩23,946 | ₩23,626 | ₩23,646 | -1.25% | 2만 |
|---|
| 2026.09.08 | ₩23,839 | ₩23,945 | ₩23,759 | ₩23,813 | -0.11% | 6.2천 |
|---|
| 2026.09.04 | ₩23,893 | ₩23,946 | ₩23,786 | ₩23,802 | -0.38% | 1.8만 |
|---|
| 2026.09.03 | ₩23,893 | ₩23,919 | ₩23,813 | ₩23,893 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩23,906 | ₩23,919 | ₩23,786 | ₩23,879 | -0.11% | 3.2만 |
|---|
| 2026.09.01 | ₩24,080 | ₩24,080 | ₩23,853 | ₩23,853 | -0.94% | 2.5만 |
|---|
| 2026.08.31 | ₩24,520 | ₩24,533 | ₩24,467 | ₩24,533 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩24,600 | ₩24,600 | ₩24,427 | ₩24,519 | -0.33% | 2.8만 |
|---|
| 2026.08.27 | ₩24,580 | ₩24,680 | ₩24,467 | ₩24,573 | -0.03% | 1.3만 |
|---|
| 2026.08.26 | ₩24,627 | ₩24,694 | ₩24,365 | ₩24,467 | -0.65% | 2.6만 |
|---|
| 2026.08.25 | ₩24,627 | ₩24,678 | ₩24,573 | ₩24,627 | 0.00% | 7.8천 |
|---|
| 2026.08.24 | ₩24,720 | ₩24,720 | ₩24,627 | ₩24,627 | -0.38% | 2만 |
|---|
| 2026.08.21 | ₩24,647 | ₩24,747 | ₩24,647 | ₩24,694 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩24,560 | ₩24,827 | ₩24,560 | ₩24,720 | +0.65% | 1.4만 |
|---|
| 2026.08.19 | ₩24,493 | ₩24,700 | ₩24,467 | ₩24,694 | +0.82% | 1.8만 |
|---|
| 2026.08.18 | ₩24,453 | ₩24,640 | ₩24,453 | ₩24,600 | +0.60% | 1.2만 |
|---|
| 2026.08.17 | ₩24,640 | ₩24,800 | ₩24,413 | ₩24,547 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩24,573 | ₩24,654 | ₩24,427 | ₩24,640 | +0.27% | 5만 |
|---|
| 2026.08.13 | ₩24,507 | ₩24,580 | ₩24,507 | ₩24,580 | +0.30% | 1만 |
|---|
| 2026.08.12 | ₩24,347 | ₩24,587 | ₩24,293 | ₩24,452 | +0.43% | 2.8만 |
|---|
| 2026.08.11 | ₩24,307 | ₩24,427 | ₩24,307 | ₩24,347 | +0.16% | 2.4만 |
|---|
| 2026.08.10 | ₩24,186 | ₩24,387 | ₩24,129 | ₩24,300 | +0.47% | 2.5만 |
|---|
| 2026.08.07 | ₩24,106 | ₩24,226 | ₩23,959 | ₩24,186 | +0.33% | 4.2만 |
|---|
| 2026.08.06 | ₩24,293 | ₩24,347 | ₩24,093 | ₩24,106 | -0.77% | 1.6만 |
|---|
| 2026.08.05 | ₩24,393 | ₩24,480 | ₩24,028 | ₩24,240 | -0.63% | 1.7만 |
|---|
| 2026.08.04 | ₩24,320 | ₩24,480 | ₩24,243 | ₩24,386 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,213 | ₩24,320 | ₩24,200 | ₩24,213 | 0.00% | 1.3만 |
|---|
| 2026.07.31 | ₩24,360 | ₩24,360 | ₩24,033 | ₩24,226 | -0.55% | 2.5만 |
|---|
| 2026.07.30 | ₩23,853 | ₩24,293 | ₩23,826 | ₩24,293 | +1.85% | 3.7만 |
|---|
| 2026.07.29 | ₩23,786 | ₩23,893 | ₩23,786 | ₩23,826 | +0.17% | 3.5천 |
|---|
| 2026.07.28 | ₩23,959 | ₩24,026 | ₩23,786 | ₩23,786 | -0.72% | 5.5천 |
|---|
| 2026.07.27 | ₩23,893 | ₩24,006 | ₩23,773 | ₩23,786 | -0.45% | 1.1만 |
|---|
| 2026.07.24 | ₩23,826 | ₩23,853 | ₩23,759 | ₩23,759 | -0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩23,893 | ₩23,986 | ₩23,813 | ₩23,833 | -0.25% | 1.8만 |
|---|
| 2026.07.22 | ₩24,093 | ₩24,093 | ₩23,879 | ₩23,893 | -0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩23,866 | ₩24,173 | ₩23,866 | ₩24,133 | +1.12% | 2만 |
|---|
| 2026.07.20 | ₩23,853 | ₩23,866 | ₩23,826 | ₩23,866 | +0.06% | 7.1천 |
|---|
| 2026.07.17 | ₩23,839 | ₩24,000 | ₩23,826 | ₩23,879 | +0.17% | 1.8만 |
|---|
| 2026.07.16 | ₩24,013 | ₩24,026 | ₩23,706 | ₩23,719 | -1.22% | 2.2만 |
|---|
| 2026.07.15 | ₩24,026 | ₩24,093 | ₩23,946 | ₩24,025 | -0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩23,773 | ₩24,042 | ₩23,773 | ₩23,966 | +0.81% | 1.9만 |
|---|
| 2026.07.13 | ₩23,799 | ₩23,799 | ₩23,693 | ₩23,786 | -0.06% | 2.2만 |
|---|
| 2026.07.10 | ₩23,759 | ₩23,826 | ₩23,666 | ₩23,799 | +0.17% | 2.3만 |
|---|
| 2026.07.09 | ₩23,693 | ₩23,866 | ₩23,693 | ₩23,773 | +0.34% | 1.6만 |
|---|
| 2026.07.08 | ₩23,786 | ₩23,833 | ₩23,647 | ₩23,679 | -0.45% | 2.4만 |
|---|
| 2026.07.07 | ₩23,826 | ₩23,879 | ₩23,759 | ₩23,812 | -0.06% | 3.6만 |
|---|
| 2026.07.06 | ₩23,773 | ₩23,999 | ₩23,759 | ₩23,909 | +0.57% | 2.7만 |
|---|
| 2026.07.02 | ₩23,519 | ₩23,919 | ₩23,519 | ₩23,839 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩23,492 | ₩23,679 | ₩23,492 | ₩23,586 | +0.40% | 1.9만 |
|---|
| 2026.06.30 | ₩23,652 | ₩23,739 | ₩23,292 | ₩23,466 | -0.79% | 21만 |
|---|
| 2026.06.29 | ₩23,759 | ₩23,879 | ₩23,552 | ₩23,693 | -0.28% | 4.5만 |
|---|
| 2026.06.26 | ₩23,586 | ₩23,933 | ₩23,546 | ₩23,639 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩23,959 | ₩23,959 | ₩23,626 | ₩23,652 | -1.28% | 2.6만 |
|---|
| 2026.06.24 | ₩23,946 | ₩23,946 | ₩23,719 | ₩23,839 | -0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩23,946 | ₩23,959 | ₩23,739 | ₩23,859 | -0.36% | 1.2만 |
|---|
| 2026.06.22 | ₩24,160 | ₩24,253 | ₩23,652 | ₩23,893 | -1.10% | 5.5만 |
|---|
| 2026.06.18 | ₩24,173 | ₩24,293 | ₩24,106 | ₩24,226 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩23,973 | ₩24,146 | ₩23,973 | ₩24,133 | +0.67% | 1.1만 |
|---|
| 2026.06.16 | ₩24,240 | ₩24,240 | ₩23,953 | ₩23,986 | -1.05% | 1.5만 |
|---|
| 2026.06.15 | ₩23,959 | ₩24,293 | ₩23,786 | ₩24,133 | +0.72% | 5.7만 |
|---|
| 2026.06.12 | ₩23,879 | ₩24,160 | ₩23,746 | ₩24,080 | +0.84% | 2.3만 |
|---|
| 2026.06.11 | ₩23,786 | ₩23,906 | ₩23,706 | ₩23,859 | +0.31% | 3.5만 |
|---|
| 2026.06.10 | ₩23,833 | ₩24,002 | ₩23,759 | ₩23,833 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩24,093 | ₩24,173 | ₩23,741 | ₩23,799 | -1.22% | 2.4만 |
|---|
| 2026.06.08 | ₩24,133 | ₩24,287 | ₩24,106 | ₩24,106 | -0.11% | 9.7천 |
|---|
| 2026.06.05 | ₩24,347 | ₩24,347 | ₩24,026 | ₩24,193 | -0.63% | 4.1만 |
|---|
| 2026.06.04 | ₩23,879 | ₩24,347 | ₩23,879 | ₩24,347 | +1.96% | 3.8만 |
|---|
| 2026.06.03 | ₩24,040 | ₩24,106 | ₩23,906 | ₩23,946 | -0.39% | 2.2만 |
|---|
| 2026.06.02 | ₩24,240 | ₩24,240 | ₩24,026 | ₩24,113 | -0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩24,253 | ₩24,387 | ₩24,066 | ₩24,186 | -0.28% | 3.9만 |
|---|
| 2026.05.29 | ₩24,827 | ₩24,894 | ₩24,760 | ₩24,814 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩24,654 | ₩24,874 | ₩24,654 | ₩24,800 | +0.60% | 3.4만 |
|---|
| 2026.05.27 | ₩24,520 | ₩24,747 | ₩24,520 | ₩24,680 | +0.65% | 3.4만 |
|---|
| 2026.05.26 | ₩24,587 | ₩24,760 | ₩24,494 | ₩24,560 | -0.11% | 5.3만 |
|---|
| 2026.05.22 | ₩24,573 | ₩24,573 | ₩24,520 | ₩24,560 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩24,493 | ₩24,560 | ₩24,427 | ₩24,560 | +0.27% | 1.9만 |
|---|
| 2026.05.20 | ₩24,427 | ₩24,507 | ₩24,427 | ₩24,493 | +0.27% | 1.9만 |
|---|
| 2026.05.19 | ₩24,400 | ₩24,427 | ₩24,327 | ₩24,427 | +0.11% | 2.5만 |
|---|
| 2026.05.18 | ₩24,387 | ₩24,427 | ₩24,160 | ₩24,400 | +0.05% | 2.1만 |
|---|
| 2026.05.15 | ₩24,413 | ₩24,413 | ₩24,266 | ₩24,380 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩24,560 | ₩24,627 | ₩24,493 | ₩24,507 | -0.22% | 3.2만 |
|---|
| 2026.05.13 | ₩24,453 | ₩24,545 | ₩24,360 | ₩24,467 | +0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩24,600 | ₩24,614 | ₩24,413 | ₩24,460 | -0.57% | 6만 |
|---|
| 2026.05.11 | ₩24,493 | ₩24,614 | ₩24,467 | ₩24,600 | +0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩24,480 | ₩24,493 | ₩24,360 | ₩24,493 | +0.05% | 3.4만 |
|---|
| 2026.05.07 | ₩24,373 | ₩24,547 | ₩24,360 | ₩24,493 | +0.49% | 1.7만 |
|---|
| 2026.05.06 | ₩24,827 | ₩24,860 | ₩24,240 | ₩24,400 | -1.72% | 12.3만 |
|---|
| 2026.05.05 | ₩24,614 | ₩24,827 | ₩24,573 | ₩24,707 | +0.38% | 3만 |
|---|
| 2026.05.04 | ₩24,480 | ₩24,680 | ₩24,480 | ₩24,680 | +0.82% | 1.7만 |
|---|
| 2026.05.01 | ₩24,467 | ₩24,627 | ₩24,467 | ₩24,533 | +0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩24,560 | ₩24,627 | ₩24,440 | ₩24,467 | -0.38% | 4.1만 |
|---|
| 2026.04.29 | ₩24,627 | ₩24,774 | ₩24,560 | ₩24,560 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩24,440 | ₩24,680 | ₩24,440 | ₩24,627 | +0.76% | 2.7만 |
|---|
| 2026.04.27 | ₩24,467 | ₩24,667 | ₩24,320 | ₩24,440 | -0.11% | 5.2만 |
|---|
| 2026.04.24 | ₩24,347 | ₩24,523 | ₩24,207 | ₩24,467 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩24,066 | ₩24,347 | ₩24,053 | ₩24,280 | +0.89% | 5.1만 |
|---|
| 2026.04.22 | ₩24,013 | ₩24,213 | ₩23,993 | ₩24,173 | +0.67% | 5.7만 |
|---|
| 2026.04.21 | ₩24,120 | ₩24,186 | ₩23,786 | ₩24,053 | -0.28% | 9.6만 |
|---|
| 2026.04.20 | ₩24,707 | ₩24,884 | ₩24,173 | ₩24,313 | -1.59% | 5.7만 |
|---|
| 2026.04.17 | ₩24,794 | ₩24,880 | ₩24,760 | ₩24,774 | -0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩24,880 | ₩24,894 | ₩24,627 | ₩24,720 | -0.64% | 2만 |
|---|
| 2026.04.15 | ₩24,800 | ₩24,934 | ₩24,627 | ₩24,894 | +0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩24,694 | ₩24,854 | ₩24,560 | ₩24,774 | +0.32% | 1.9만 |
|---|
| 2026.04.13 | ₩24,587 | ₩24,587 | ₩24,467 | ₩24,533 | -0.22% | 1.2만 |
|---|
| 2026.04.10 | ₩24,393 | ₩24,600 | ₩24,393 | ₩24,587 | +0.79% | 1.3만 |
|---|
| 2026.04.09 | ₩24,320 | ₩24,627 | ₩24,200 | ₩24,425 | +0.43% | 8.2천 |
|---|
| 2026.04.08 | ₩24,360 | ₩24,480 | ₩24,256 | ₩24,320 | -0.16% | 0 |
|---|
| 2026.04.07 | ₩24,013 | ₩24,280 | ₩24,013 | ₩24,226 | +0.89% | 1.2만 |
|---|
| 2026.04.06 | ₩23,626 | ₩24,293 | ₩23,626 | ₩24,293 | +2.82% | 1.7만 |
|---|
| 2026.04.02 | ₩23,786 | ₩23,853 | ₩23,626 | ₩23,666 | -0.51% | 1.5만 |
|---|
| 2026.04.01 | ₩23,492 | ₩23,893 | ₩23,252 | ₩23,826 | +1.42% | 2.4만 |
|---|
| 2026.03.31 | ₩23,693 | ₩23,986 | ₩23,012 | ₩23,172 | -2.20% | 8.7만 |
|---|
| 2026.03.30 | ₩23,359 | ₩23,933 | ₩23,252 | ₩23,693 | +1.43% | 1.9만 |
|---|
| 2026.03.27 | ₩23,372 | ₩23,492 | ₩23,159 | ₩23,426 | +0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩23,819 | ₩23,999 | ₩23,265 | ₩23,386 | -1.82% | 1.9만 |
|---|
| 2026.03.25 | ₩23,986 | ₩23,986 | ₩23,639 | ₩23,639 | -1.45% | 3.7천 |
|---|
| 2026.03.24 | ₩23,706 | ₩24,026 | ₩23,693 | ₩23,693 | -0.06% | 1.1만 |
|---|
| 2026.03.23 | ₩23,693 | ₩23,915 | ₩23,532 | ₩23,750 | +0.24% | 1.5만 |
|---|
| 2026.03.20 | ₩24,360 | ₩24,696 | ₩23,399 | ₩23,506 | -3.51% | 4.5만 |
|---|
| 2026.03.19 | ₩24,827 | ₩24,827 | ₩24,266 | ₩24,340 | -1.96% | 1.9만 |
|---|
| 2026.03.18 | ₩24,707 | ₩24,934 | ₩24,361 | ₩24,413 | -1.19% | 1.5만 |
|---|
| 2026.03.17 | ₩24,860 | ₩25,014 | ₩24,627 | ₩24,763 | -0.39% | 6.3천 |
|---|
| 2026.03.16 | ₩24,880 | ₩25,027 | ₩24,507 | ₩24,720 | -0.64% | 2.5만 |
|---|
| 2026.03.13 | ₩24,961 | ₩25,094 | ₩24,694 | ₩24,694 | -1.07% | 1.4만 |
|---|
| 2026.03.12 | ₩24,827 | ₩24,994 | ₩24,787 | ₩24,854 | +0.11% | 8.1천 |
|---|
| 2026.03.11 | ₩24,827 | ₩25,041 | ₩24,760 | ₩24,787 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩24,840 | ₩24,934 | ₩24,800 | ₩24,920 | +0.32% | 7 |
|---|
| 2026.03.09 | ₩24,920 | ₩24,921 | ₩24,720 | ₩24,760 | -0.64% | 7 |
|---|
| 2026.03.06 | ₩25,107 | ₩25,134 | ₩24,934 | ₩24,934 | -0.69% | 7 |
|---|
| 2026.03.05 | ₩25,160 | ₩25,308 | ₩25,074 | ₩25,121 | -0.16% | 7 |
|---|
| 2026.03.04 | ₩25,147 | ₩25,147 | ₩25,067 | ₩25,147 | -0.00% | 7 |
|---|
| 2026.03.03 | ₩25,081 | ₩25,134 | ₩25,027 | ₩25,027 | -0.21% | 7 |
|---|
| 2026.03.02 | ₩25,308 | ₩25,348 | ₩25,027 | ₩25,081 | -0.90% | 7 |
|---|
| 2026.02.27 | ₩25,535 | ₩25,628 | ₩25,121 | ₩25,308 | -0.89% | 7 |
|---|
| 2026.02.26 | ₩25,922 | ₩26,002 | ₩25,842 | ₩26,002 | +0.31% | 1.8만 |
|---|
| 2026.02.25 | ₩26,002 | ₩26,002 | ₩25,895 | ₩26,002 | 0.00% | 7 |
|---|
| 2026.02.24 | ₩25,922 | ₩26,055 | ₩25,922 | ₩25,988 | +0.26% | 7 |
|---|
| 2026.02.23 | ₩25,895 | ₩26,028 | ₩25,895 | ₩26,028 | +0.52% | 7 |
|---|
| 2026.02.20 | ₩25,641 | ₩25,988 | ₩25,628 | ₩25,962 | +1.25% | 8.6천 |
|---|
| 2026.02.19 | ₩25,588 | ₩25,695 | ₩25,548 | ₩25,695 | +0.42% | 1.2만 |
|---|
| 2026.02.18 | ₩25,628 | ₩25,721 | ₩25,441 | ₩25,570 | -0.23% | 2만 |
|---|
| 2026.02.17 | ₩25,828 | ₩25,842 | ₩25,494 | ₩25,615 | -0.83% | 6.4만 |
|---|
| 2026.02.13 | ₩26,229 | ₩26,229 | ₩25,748 | ₩25,748 | -1.83% | 3.7만 |
|---|
| 2026.02.12 | ₩26,229 | ₩26,229 | ₩26,162 | ₩26,195 | -0.13% | 1.2만 |
|---|
| 2026.02.11 | ₩26,229 | ₩26,229 | ₩26,162 | ₩26,220 | -0.03% | 7.8천 |
|---|
| 2026.02.10 | ₩26,108 | ₩26,229 | ₩26,095 | ₩26,202 | +0.36% | 1.5만 |
|---|
| 2026.02.09 | ₩26,028 | ₩26,228 | ₩26,028 | ₩26,135 | +0.41% | 9천 |
|---|
| 2026.02.06 | ₩26,095 | ₩26,229 | ₩25,995 | ₩26,162 | +0.26% | 6.7천 |
|---|
| 2026.02.05 | ₩26,108 | ₩26,149 | ₩25,975 | ₩26,029 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩26,014 | ₩26,122 | ₩25,955 | ₩26,108 | +0.36% | 8.3천 |
|---|
| 2026.02.03 | ₩26,108 | ₩26,108 | ₩25,930 | ₩26,068 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩26,068 | ₩26,095 | ₩25,828 | ₩26,095 | +0.10% | 1.3만 |
|---|
| 2026.01.30 | ₩26,162 | ₩26,162 | ₩25,561 | ₩26,002 | -0.61% | 5.9만 |
|---|
| 2026.01.29 | ₩26,229 | ₩26,269 | ₩26,135 | ₩26,162 | -0.25% | 1.2만 |
|---|
| 2026.01.28 | ₩26,175 | ₩26,229 | ₩26,115 | ₩26,182 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩26,269 | ₩26,282 | ₩25,962 | ₩26,175 | -0.36% | 1.3만 |
|---|
| 2026.01.26 | ₩26,015 | ₩26,442 | ₩26,002 | ₩26,149 | +0.51% | 5.8만 |
|---|
| 2026.01.23 | ₩25,775 | ₩26,135 | ₩25,721 | ₩25,988 | +0.83% | 1.2만 |
|---|
| 2026.01.22 | ₩25,695 | ₩25,828 | ₩25,628 | ₩25,814 | +0.46% | 1.3만 |
|---|
| 2026.01.21 | ₩25,561 | ₩25,695 | ₩25,464 | ₩25,695 | +0.52% | 2.1만 |
|---|
| 2026.01.20 | ₩25,454 | ₩25,561 | ₩25,321 | ₩25,494 | +0.16% | 2.5만 |
|---|
| 2026.01.16 | ₩25,281 | ₩25,508 | ₩25,254 | ₩25,441 | +0.63% | 2.4만 |
|---|
| 2026.01.15 | ₩25,241 | ₩25,428 | ₩25,212 | ₩25,361 | +0.48% | 3.2만 |
|---|
| 2026.01.14 | ₩25,281 | ₩25,308 | ₩25,121 | ₩25,274 | -0.03% | 1.6만 |
|---|
| 2026.01.13 | ₩25,234 | ₩25,294 | ₩25,107 | ₩25,228 | -0.03% | 9천 |
|---|
| 2026.01.12 | ₩25,228 | ₩25,228 | ₩25,081 | ₩25,187 | -0.16% | 1.1만 |
|---|
| 2026.01.09 | ₩25,228 | ₩25,281 | ₩25,147 | ₩25,228 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩25,067 | ₩25,294 | ₩25,041 | ₩25,228 | +0.64% | 2.6만 |
|---|
| 2026.01.07 | ₩25,067 | ₩25,307 | ₩25,067 | ₩25,241 | +0.69% | 1.9만 |
|---|
| 2026.01.06 | ₩25,027 | ₩25,067 | ₩24,902 | ₩25,067 | +0.16% | 2.1만 |
|---|
| 2026.01.05 | ₩24,947 | ₩25,027 | ₩24,867 | ₩24,987 | +0.16% | 2.2만 |
|---|
| 2026.01.02 | ₩24,727 | ₩24,894 | ₩24,694 | ₩24,880 | +0.62% | 3만 |
|---|
| 2025.12.31 | ₩24,854 | ₩24,894 | ₩24,627 | ₩24,654 | -0.81% | 5만 |
|---|
| 2025.12.30 | ₩24,734 | ₩24,961 | ₩24,734 | ₩24,854 | +0.49% | 3.6만 |
|---|
| 2025.12.29 | ₩24,694 | ₩24,840 | ₩24,587 | ₩24,800 | +0.43% | 3.4만 |
|---|
| 2025.12.26 | ₩24,894 | ₩24,961 | ₩24,747 | ₩24,747 | -0.59% | 1.7만 |
|---|
| 2025.12.24 | ₩24,774 | ₩24,856 | ₩24,667 | ₩24,840 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩24,921 | ₩24,994 | ₩24,827 | ₩24,867 | -0.21% | 3.8만 |
|---|
| 2025.12.22 | ₩24,987 | ₩25,020 | ₩24,854 | ₩24,921 | -0.27% | 5.1만 |
|---|
| 2025.12.19 | ₩25,014 | ₩25,067 | ₩24,854 | ₩24,907 | -0.43% | 2.2만 |
|---|
| 2025.12.18 | ₩24,787 | ₩24,961 | ₩24,734 | ₩24,961 | +0.70% | 3.9만 |
|---|
| 2025.12.17 | ₩24,814 | ₩24,861 | ₩24,734 | ₩24,840 | +0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩24,827 | ₩24,827 | ₩24,734 | ₩24,734 | -0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩24,787 | ₩24,827 | ₩24,627 | ₩24,827 | +0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩24,827 | ₩24,827 | ₩24,533 | ₩24,667 | -0.65% | 2.9만 |
|---|
| 2025.12.11 | ₩24,734 | ₩24,840 | ₩24,721 | ₩24,800 | +0.27% | 2.1만 |
|---|
| 2025.12.10 | ₩24,774 | ₩24,827 | ₩24,720 | ₩24,747 | -0.11% | 1.3만 |
|---|
| 2025.12.09 | ₩24,840 | ₩24,934 | ₩24,720 | ₩24,774 | -0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩24,894 | ₩24,987 | ₩24,734 | ₩24,827 | -0.27% | 2.1만 |
|---|
| 2025.12.05 | ₩25,094 | ₩25,094 | ₩24,894 | ₩24,961 | -0.53% | 1.7만 |
|---|
| 2025.12.04 | ₩25,121 | ₩25,134 | ₩24,974 | ₩25,027 | -0.37% | 2만 |
|---|
| 2025.12.03 | ₩25,107 | ₩25,121 | ₩25,041 | ₩25,121 | +0.05% | 2.8만 |
|---|
| 2025.12.02 | ₩25,107 | ₩25,107 | ₩25,014 | ₩25,094 | -0.05% | 2.4만 |
|---|
| 2025.12.01 | ₩25,121 | ₩25,121 | ₩24,971 | ₩25,041 | -0.32% | 4.5만 |
|---|
| 2025.11.28 | ₩25,551 | ₩25,681 | ₩25,294 | ₩25,454 | -0.38% | 3.4만 |
|---|
| 2025.11.26 | ₩25,628 | ₩25,815 | ₩25,528 | ₩25,655 | +0.10% | 3.6만 |
|---|
| 2025.11.25 | ₩25,561 | ₩25,601 | ₩25,448 | ₩25,601 | +0.16% | 1.3만 |
|---|
| 2025.11.24 | ₩25,361 | ₩25,561 | ₩25,361 | ₩25,521 | +0.63% | 1.3만 |
|---|
| 2025.11.21 | ₩25,361 | ₩25,561 | ₩25,293 | ₩25,361 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩25,561 | ₩25,561 | ₩25,361 | ₩25,361 | -0.78% | 1.4만 |
|---|
| 2025.11.19 | ₩25,521 | ₩25,601 | ₩25,428 | ₩25,548 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩25,580 | ₩25,601 | ₩25,494 | ₩25,573 | -0.03% | 7.9천 |
|---|
| 2025.11.17 | ₩25,468 | ₩25,601 | ₩25,447 | ₩25,535 | +0.26% | 1.9만 |
|---|
| 2025.11.14 | ₩25,361 | ₩25,494 | ₩25,361 | ₩25,455 | +0.37% | 1.1만 |
|---|
| 2025.11.13 | ₩25,454 | ₩25,494 | ₩25,361 | ₩25,468 | +0.05% | 9.3천 |
|---|
| 2025.11.12 | ₩25,294 | ₩25,441 | ₩25,263 | ₩25,408 | +0.45% | 7.5천 |
|---|
| 2025.11.11 | ₩25,241 | ₩25,321 | ₩25,194 | ₩25,301 | +0.24% | 1.8만 |
|---|
| 2025.11.10 | ₩25,374 | ₩25,374 | ₩25,254 | ₩25,281 | -0.37% | 6.2천 |
|---|
| 2025.11.07 | ₩25,281 | ₩25,361 | ₩25,244 | ₩25,348 | +0.26% | 1.1만 |
|---|
| 2025.11.06 | ₩25,414 | ₩25,423 | ₩25,161 | ₩25,294 | -0.47% | 2.5만 |
|---|
| 2025.11.05 | ₩25,294 | ₩25,508 | ₩25,254 | ₩25,428 | +0.53% | 1.8만 |
|---|
| 2025.11.04 | ₩25,468 | ₩25,468 | ₩25,228 | ₩25,334 | -0.52% | 1.5만 |
|---|
| 2025.11.03 | ₩25,294 | ₩25,481 | ₩25,214 | ₩25,481 | +0.74% | 1.2만 |
|---|
| 2025.10.31 | ₩25,508 | ₩25,601 | ₩25,161 | ₩25,187 | -1.26% | 3.9만 |
|---|
| 2025.10.30 | ₩25,508 | ₩25,628 | ₩25,428 | ₩25,441 | -0.26% | 2.3만 |
|---|
| 2025.10.29 | ₩25,548 | ₩25,601 | ₩25,441 | ₩25,454 | -0.36% | 1.1만 |
|---|
| 2025.10.28 | ₩25,508 | ₩25,561 | ₩25,414 | ₩25,506 | -0.01% | 1.1만 |
|---|
| 2025.10.27 | ₩25,468 | ₩25,601 | ₩25,334 | ₩25,521 | +0.21% | 3.4만 |
|---|
| 2025.10.24 | ₩25,521 | ₩25,628 | ₩25,361 | ₩25,621 | +0.39% | 1.6만 |
|---|
| 2025.10.23 | ₩25,468 | ₩25,561 | ₩25,414 | ₩25,515 | +0.18% | 1.8만 |
|---|
| 2025.10.22 | ₩25,308 | ₩25,428 | ₩25,228 | ₩25,414 | +0.42% | 2.7만 |
|---|
| 2025.10.21 | ₩25,228 | ₩25,428 | ₩25,161 | ₩25,294 | +0.26% | 1.9만 |
|---|
| 2025.10.20 | ₩25,054 | ₩25,281 | ₩25,054 | ₩25,121 | +0.27% | 4만 |
|---|
| 2025.10.17 | ₩25,041 | ₩25,041 | ₩24,961 | ₩24,981 | -0.24% | 3.5천 |
|---|
| 2025.10.16 | ₩25,091 | ₩25,107 | ₩24,921 | ₩25,001 | -0.36% | 1.5만 |
|---|
| 2025.10.15 | ₩25,094 | ₩25,147 | ₩24,947 | ₩25,027 | -0.27% | 1.3만 |
|---|
| 2025.10.14 | ₩25,081 | ₩25,147 | ₩24,894 | ₩25,069 | -0.05% | 1.2만 |
|---|
| 2025.10.13 | ₩25,094 | ₩25,161 | ₩24,974 | ₩24,974 | -0.48% | 1.8만 |
|---|
| 2025.10.10 | ₩25,454 | ₩25,454 | ₩24,934 | ₩24,934 | -2.05% | 3.1만 |
|---|
