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 | ₩20,451 | ₩20,492 | ₩20,183 | ₩20,371 | -0.39% | 2.7만 |
| 2026.10.08 | ₩19,942 | ₩20,652 | ₩19,942 | ₩20,572 | +3.16% | 7.1만 |
| 2026.10.07 | ₩21,600 | ₩21,859 | ₩20,223 | ₩20,652 | -4.39% | 11.4만 |
| 2026.10.06 | ₩21,967 | ₩21,967 | ₩21,591 | ₩21,650 | -1.44% | 2.8만 |
| 2026.10.05 | ₩22,396 | ₩22,396 | ₩21,760 | ₩21,792 | -2.69% | 5.6만 |
| 2026.10.02 | ₩22,543 | ₩22,557 | ₩22,195 | ₩22,409 | -0.59% | 2.4만 |
| 2026.10.01 | ₩22,414 | ₩22,667 | ₩22,235 | ₩22,543 | +0.58% | 2.3만 |
| 2026.09.30 | ₩22,718 | ₩22,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,530 |
| -0.83% |
| 3.2만 |
| 2026.09.29 | ₩22,517 | ₩22,919 | ₩22,329 | ₩22,530 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩22,704 | ₩22,772 | ₩22,208 | ₩22,517 | -0.83% | 2.8만 |
|---|
| 2026.09.25 | ₩23,241 | ₩23,241 | ₩22,510 | ₩22,704 | -2.31% | 3.6만 |
|---|
| 2026.09.24 | ₩22,865 | ₩23,399 | ₩22,865 | ₩23,133 | +1.17% | 1.2만 |
|---|
| 2026.09.23 | ₩23,294 | ₩23,294 | ₩22,798 | ₩22,919 | -1.61% | 2.5만 |
|---|
| 2026.09.22 | ₩23,335 | ₩23,462 | ₩23,268 | ₩23,301 | -0.14% | 1만 |
|---|
| 2026.09.21 | ₩23,549 | ₩23,603 | ₩23,268 | ₩23,403 | -0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩23,469 | ₩23,469 | ₩23,317 | ₩23,388 | -0.34% | 1.4만 |
|---|
| 2026.09.17 | ₩23,402 | ₩23,603 | ₩23,361 | ₩23,415 | +0.06% | 2.1만 |
|---|
| 2026.09.16 | ₩23,656 | ₩23,656 | ₩23,335 | ₩23,402 | -1.08% | 2.4만 |
|---|
| 2026.09.15 | ₩23,603 | ₩23,603 | ₩23,335 | ₩23,509 | -0.40% | 1.5만 |
|---|
| 2026.09.14 | ₩23,040 | ₩23,603 | ₩23,040 | ₩23,536 | +2.15% | 1.8만 |
|---|
| 2026.09.11 | ₩23,375 | ₩23,462 | ₩22,999 | ₩23,214 | -0.69% | 2.8만 |
|---|
| 2026.09.10 | ₩23,737 | ₩23,742 | ₩23,298 | ₩23,358 | -1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩24,059 | ₩24,059 | ₩23,737 | ₩23,757 | -1.25% | 2만 |
|---|
| 2026.09.08 | ₩23,952 | ₩24,057 | ₩23,871 | ₩23,925 | -0.11% | 6.2천 |
|---|
| 2026.09.04 | ₩24,005 | ₩24,059 | ₩23,898 | ₩23,914 | -0.38% | 1.8만 |
|---|
| 2026.09.03 | ₩24,005 | ₩24,032 | ₩23,925 | ₩24,005 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩24,019 | ₩24,032 | ₩23,898 | ₩23,992 | -0.11% | 3.2만 |
|---|
| 2026.09.01 | ₩24,193 | ₩24,193 | ₩23,965 | ₩23,965 | -0.94% | 2.5만 |
|---|
| 2026.08.31 | ₩24,635 | ₩24,649 | ₩24,582 | ₩24,649 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩24,716 | ₩24,716 | ₩24,542 | ₩24,635 | -0.33% | 2.8만 |
|---|
| 2026.08.27 | ₩24,696 | ₩24,796 | ₩24,582 | ₩24,689 | -0.03% | 1.3만 |
|---|
| 2026.08.26 | ₩24,743 | ₩24,810 | ₩24,480 | ₩24,582 | -0.65% | 2.6만 |
|---|
| 2026.08.25 | ₩24,743 | ₩24,794 | ₩24,689 | ₩24,743 | 0.00% | 7.8천 |
|---|
| 2026.08.24 | ₩24,837 | ₩24,837 | ₩24,743 | ₩24,743 | -0.38% | 2만 |
|---|
| 2026.08.21 | ₩24,763 | ₩24,863 | ₩24,763 | ₩24,810 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩24,676 | ₩24,944 | ₩24,676 | ₩24,836 | +0.65% | 1.4만 |
|---|
| 2026.08.19 | ₩24,609 | ₩24,816 | ₩24,582 | ₩24,810 | +0.82% | 1.8만 |
|---|
| 2026.08.18 | ₩24,568 | ₩24,756 | ₩24,568 | ₩24,716 | +0.60% | 1.2만 |
|---|
| 2026.08.17 | ₩24,756 | ₩24,917 | ₩24,528 | ₩24,662 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩24,689 | ₩24,770 | ₩24,542 | ₩24,756 | +0.27% | 5만 |
|---|
| 2026.08.13 | ₩24,622 | ₩24,696 | ₩24,622 | ₩24,696 | +0.30% | 1만 |
|---|
| 2026.08.12 | ₩24,461 | ₩24,703 | ₩24,407 | ₩24,567 | +0.43% | 2.8만 |
|---|
| 2026.08.11 | ₩24,421 | ₩24,542 | ₩24,421 | ₩24,461 | +0.16% | 2.4만 |
|---|
| 2026.08.10 | ₩24,300 | ₩24,501 | ₩24,242 | ₩24,414 | +0.47% | 2.5만 |
|---|
| 2026.08.07 | ₩24,220 | ₩24,340 | ₩24,072 | ₩24,300 | +0.33% | 4.2만 |
|---|
| 2026.08.06 | ₩24,407 | ₩24,461 | ₩24,206 | ₩24,220 | -0.77% | 1.6만 |
|---|
| 2026.08.05 | ₩24,508 | ₩24,595 | ₩24,141 | ₩24,354 | -0.63% | 1.7만 |
|---|
| 2026.08.04 | ₩24,434 | ₩24,595 | ₩24,357 | ₩24,500 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,327 | ₩24,434 | ₩24,314 | ₩24,327 | 0.00% | 1.3만 |
|---|
| 2026.07.31 | ₩24,475 | ₩24,475 | ₩24,146 | ₩24,340 | -0.55% | 2.5만 |
|---|
| 2026.07.30 | ₩23,965 | ₩24,407 | ₩23,938 | ₩24,407 | +1.85% | 3.7만 |
|---|
| 2026.07.29 | ₩23,898 | ₩24,005 | ₩23,898 | ₩23,938 | +0.17% | 3.5천 |
|---|
| 2026.07.28 | ₩24,072 | ₩24,139 | ₩23,898 | ₩23,898 | -0.72% | 5.5천 |
|---|
| 2026.07.27 | ₩24,005 | ₩24,119 | ₩23,885 | ₩23,898 | -0.45% | 1.1만 |
|---|
| 2026.07.24 | ₩23,938 | ₩23,965 | ₩23,871 | ₩23,871 | -0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩24,005 | ₩24,099 | ₩23,925 | ₩23,945 | -0.25% | 1.8만 |
|---|
| 2026.07.22 | ₩24,206 | ₩24,206 | ₩23,992 | ₩24,005 | -0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩23,978 | ₩24,287 | ₩23,978 | ₩24,247 | +1.12% | 2만 |
|---|
| 2026.07.20 | ₩23,965 | ₩23,978 | ₩23,938 | ₩23,978 | +0.06% | 7.1천 |
|---|
| 2026.07.17 | ₩23,952 | ₩24,112 | ₩23,938 | ₩23,992 | +0.17% | 1.8만 |
|---|
| 2026.07.16 | ₩24,126 | ₩24,139 | ₩23,817 | ₩23,831 | -1.22% | 2.2만 |
|---|
| 2026.07.15 | ₩24,139 | ₩24,206 | ₩24,059 | ₩24,138 | -0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩23,884 | ₩24,155 | ₩23,884 | ₩24,079 | +0.81% | 1.9만 |
|---|
| 2026.07.13 | ₩23,911 | ₩23,911 | ₩23,804 | ₩23,898 | -0.06% | 2.2만 |
|---|
| 2026.07.10 | ₩23,871 | ₩23,938 | ₩23,777 | ₩23,911 | +0.17% | 2.3만 |
|---|
| 2026.07.09 | ₩23,804 | ₩23,978 | ₩23,804 | ₩23,884 | +0.34% | 1.6만 |
|---|
| 2026.07.08 | ₩23,898 | ₩23,945 | ₩23,758 | ₩23,791 | -0.45% | 2.4만 |
|---|
| 2026.07.07 | ₩23,938 | ₩23,992 | ₩23,871 | ₩23,924 | -0.06% | 3.6만 |
|---|
| 2026.07.06 | ₩23,884 | ₩24,112 | ₩23,871 | ₩24,022 | +0.57% | 2.7만 |
|---|
| 2026.07.02 | ₩23,630 | ₩24,032 | ₩23,630 | ₩23,952 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩23,603 | ₩23,791 | ₩23,603 | ₩23,697 | +0.40% | 1.9만 |
|---|
| 2026.06.30 | ₩23,764 | ₩23,851 | ₩23,402 | ₩23,576 | -0.79% | 21만 |
|---|
| 2026.06.29 | ₩23,871 | ₩23,992 | ₩23,663 | ₩23,804 | -0.28% | 4.5만 |
|---|
| 2026.06.26 | ₩23,697 | ₩24,045 | ₩23,656 | ₩23,750 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩24,072 | ₩24,072 | ₩23,737 | ₩23,764 | -1.28% | 2.6만 |
|---|
| 2026.06.24 | ₩24,059 | ₩24,059 | ₩23,831 | ₩23,952 | -0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩24,059 | ₩24,072 | ₩23,851 | ₩23,972 | -0.36% | 1.2만 |
|---|
| 2026.06.22 | ₩24,273 | ₩24,367 | ₩23,764 | ₩24,005 | -1.10% | 5.5만 |
|---|
| 2026.06.18 | ₩24,287 | ₩24,407 | ₩24,220 | ₩24,340 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩24,086 | ₩24,260 | ₩24,086 | ₩24,247 | +0.67% | 1.1만 |
|---|
| 2026.06.16 | ₩24,354 | ₩24,354 | ₩24,066 | ₩24,099 | -1.05% | 1.5만 |
|---|
| 2026.06.15 | ₩24,072 | ₩24,407 | ₩23,898 | ₩24,247 | +0.72% | 5.7만 |
|---|
| 2026.06.12 | ₩23,992 | ₩24,273 | ₩23,858 | ₩24,193 | +0.84% | 2.3만 |
|---|
| 2026.06.11 | ₩23,898 | ₩24,019 | ₩23,817 | ₩23,972 | +0.31% | 3.5만 |
|---|
| 2026.06.10 | ₩23,945 | ₩24,115 | ₩23,871 | ₩23,945 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩24,206 | ₩24,287 | ₩23,852 | ₩23,911 | -1.22% | 2.4만 |
|---|
| 2026.06.08 | ₩24,247 | ₩24,401 | ₩24,220 | ₩24,220 | -0.11% | 9.7천 |
|---|
| 2026.06.05 | ₩24,461 | ₩24,461 | ₩24,139 | ₩24,307 | -0.63% | 4.1만 |
|---|
| 2026.06.04 | ₩23,992 | ₩24,461 | ₩23,992 | ₩24,461 | +1.96% | 3.8만 |
|---|
| 2026.06.03 | ₩24,153 | ₩24,220 | ₩24,019 | ₩24,059 | -0.39% | 2.2만 |
|---|
| 2026.06.02 | ₩24,354 | ₩24,354 | ₩24,139 | ₩24,226 | -0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩24,367 | ₩24,501 | ₩24,179 | ₩24,300 | -0.28% | 3.9만 |
|---|
| 2026.05.29 | ₩24,944 | ₩25,011 | ₩24,877 | ₩24,930 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩24,770 | ₩24,991 | ₩24,770 | ₩24,917 | +0.60% | 3.4만 |
|---|
| 2026.05.27 | ₩24,635 | ₩24,863 | ₩24,635 | ₩24,796 | +0.65% | 3.4만 |
|---|
| 2026.05.26 | ₩24,703 | ₩24,877 | ₩24,609 | ₩24,676 | -0.11% | 5.3만 |
|---|
| 2026.05.22 | ₩24,689 | ₩24,689 | ₩24,635 | ₩24,676 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩24,609 | ₩24,676 | ₩24,542 | ₩24,676 | +0.27% | 1.9만 |
|---|
| 2026.05.20 | ₩24,542 | ₩24,622 | ₩24,542 | ₩24,609 | +0.27% | 1.9만 |
|---|
| 2026.05.19 | ₩24,515 | ₩24,542 | ₩24,441 | ₩24,542 | +0.11% | 2.5만 |
|---|
| 2026.05.18 | ₩24,501 | ₩24,542 | ₩24,273 | ₩24,515 | +0.05% | 2.1만 |
|---|
| 2026.05.15 | ₩24,528 | ₩24,528 | ₩24,381 | ₩24,495 | -0.14% | 2.8만 |
|---|
| 2026.05.14 | ₩24,676 | ₩24,743 | ₩24,609 | ₩24,622 | -0.22% | 3.2만 |
|---|
| 2026.05.13 | ₩24,568 | ₩24,660 | ₩24,475 | ₩24,582 | +0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩24,716 | ₩24,729 | ₩24,528 | ₩24,575 | -0.57% | 6만 |
|---|
| 2026.05.11 | ₩24,609 | ₩24,729 | ₩24,582 | ₩24,716 | +0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩24,595 | ₩24,609 | ₩24,475 | ₩24,609 | +0.05% | 3.4만 |
|---|
| 2026.05.07 | ₩24,488 | ₩24,662 | ₩24,475 | ₩24,609 | +0.49% | 1.7만 |
|---|
| 2026.05.06 | ₩24,944 | ₩24,977 | ₩24,354 | ₩24,515 | -1.72% | 12.3만 |
|---|
| 2026.05.05 | ₩24,729 | ₩24,944 | ₩24,689 | ₩24,823 | +0.38% | 3만 |
|---|
| 2026.05.04 | ₩24,595 | ₩24,796 | ₩24,595 | ₩24,796 | +0.82% | 1.7만 |
|---|
| 2026.05.01 | ₩24,582 | ₩24,743 | ₩24,582 | ₩24,649 | +0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩24,676 | ₩24,743 | ₩24,555 | ₩24,582 | -0.38% | 4.1만 |
|---|
| 2026.04.29 | ₩24,743 | ₩24,890 | ₩24,676 | ₩24,676 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩24,555 | ₩24,796 | ₩24,555 | ₩24,743 | +0.76% | 2.7만 |
|---|
| 2026.04.27 | ₩24,582 | ₩24,783 | ₩24,434 | ₩24,555 | -0.11% | 5.2만 |
|---|
| 2026.04.24 | ₩24,461 | ₩24,638 | ₩24,321 | ₩24,582 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩24,179 | ₩24,461 | ₩24,166 | ₩24,394 | +0.89% | 5.1만 |
|---|
| 2026.04.22 | ₩24,126 | ₩24,327 | ₩24,106 | ₩24,287 | +0.67% | 5.7만 |
|---|
| 2026.04.21 | ₩24,233 | ₩24,300 | ₩23,898 | ₩24,166 | -0.28% | 9.6만 |
|---|
| 2026.04.20 | ₩24,823 | ₩25,001 | ₩24,287 | ₩24,428 | -1.59% | 5.7만 |
|---|
| 2026.04.17 | ₩24,910 | ₩24,998 | ₩24,877 | ₩24,890 | -0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩24,998 | ₩25,011 | ₩24,743 | ₩24,837 | -0.64% | 2만 |
|---|
| 2026.04.15 | ₩24,917 | ₩25,051 | ₩24,743 | ₩25,011 | +0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩24,810 | ₩24,971 | ₩24,676 | ₩24,890 | +0.32% | 1.9만 |
|---|
| 2026.04.13 | ₩24,703 | ₩24,703 | ₩24,582 | ₩24,649 | -0.22% | 1.2만 |
|---|
| 2026.04.10 | ₩24,508 | ₩24,716 | ₩24,508 | ₩24,703 | +0.79% | 1.3만 |
|---|
| 2026.04.09 | ₩24,434 | ₩24,743 | ₩24,314 | ₩24,540 | +0.43% | 8.2천 |
|---|
| 2026.04.08 | ₩24,475 | ₩24,595 | ₩24,370 | ₩24,434 | -0.16% | 0 |
|---|
| 2026.04.07 | ₩24,126 | ₩24,394 | ₩24,126 | ₩24,340 | +0.89% | 1.2만 |
|---|
| 2026.04.06 | ₩23,737 | ₩24,407 | ₩23,737 | ₩24,407 | +2.82% | 1.7만 |
|---|
| 2026.04.02 | ₩23,898 | ₩23,965 | ₩23,737 | ₩23,777 | -0.51% | 1.5만 |
|---|
| 2026.04.01 | ₩23,603 | ₩24,005 | ₩23,361 | ₩23,938 | +1.42% | 2.4만 |
|---|
| 2026.03.31 | ₩23,804 | ₩24,099 | ₩23,120 | ₩23,281 | -2.20% | 8.7만 |
|---|
| 2026.03.30 | ₩23,469 | ₩24,045 | ₩23,361 | ₩23,804 | +1.43% | 1.9만 |
|---|
| 2026.03.27 | ₩23,482 | ₩23,603 | ₩23,268 | ₩23,536 | +0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩23,931 | ₩24,112 | ₩23,375 | ₩23,496 | -1.82% | 1.9만 |
|---|
| 2026.03.25 | ₩24,099 | ₩24,099 | ₩23,750 | ₩23,750 | -1.45% | 3.7천 |
|---|
| 2026.03.24 | ₩23,817 | ₩24,139 | ₩23,804 | ₩23,804 | -0.06% | 1.1만 |
|---|
| 2026.03.23 | ₩23,804 | ₩24,027 | ₩23,643 | ₩23,862 | +0.24% | 1.5만 |
|---|
| 2026.03.20 | ₩24,475 | ₩24,812 | ₩23,509 | ₩23,616 | -3.51% | 4.5만 |
|---|
| 2026.03.19 | ₩24,944 | ₩24,944 | ₩24,381 | ₩24,454 | -1.96% | 1.9만 |
|---|
| 2026.03.18 | ₩24,823 | ₩25,051 | ₩24,475 | ₩24,528 | -1.19% | 1.5만 |
|---|
| 2026.03.17 | ₩24,977 | ₩25,132 | ₩24,743 | ₩24,880 | -0.39% | 6.3천 |
|---|
| 2026.03.16 | ₩24,998 | ₩25,145 | ₩24,622 | ₩24,837 | -0.64% | 2.5만 |
|---|
| 2026.03.13 | ₩25,078 | ₩25,212 | ₩24,810 | ₩24,810 | -1.07% | 1.4만 |
|---|
| 2026.03.12 | ₩24,944 | ₩25,112 | ₩24,904 | ₩24,971 | +0.11% | 8.1천 |
|---|
| 2026.03.11 | ₩24,944 | ₩25,158 | ₩24,877 | ₩24,904 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩24,957 | ₩25,051 | ₩24,917 | ₩25,038 | +0.32% | 7 |
|---|
| 2026.03.09 | ₩25,038 | ₩25,038 | ₩24,837 | ₩24,877 | -0.64% | 7 |
|---|
| 2026.03.06 | ₩25,226 | ₩25,252 | ₩25,051 | ₩25,051 | -0.69% | 7 |
|---|
| 2026.03.05 | ₩25,278 | ₩25,427 | ₩25,192 | ₩25,239 | -0.16% | 7 |
|---|
| 2026.03.04 | ₩25,266 | ₩25,266 | ₩25,185 | ₩25,266 | -0.00% | 7 |
|---|
| 2026.03.03 | ₩25,199 | ₩25,252 | ₩25,145 | ₩25,145 | -0.21% | 7 |
|---|
| 2026.03.02 | ₩25,427 | ₩25,467 | ₩25,145 | ₩25,199 | -0.90% | 7 |
|---|
| 2026.02.27 | ₩25,655 | ₩25,749 | ₩25,239 | ₩25,427 | -0.89% | 7 |
|---|
| 2026.02.26 | ₩26,044 | ₩26,124 | ₩25,963 | ₩26,124 | +0.31% | 1.8만 |
|---|
| 2026.02.25 | ₩26,124 | ₩26,124 | ₩26,017 | ₩26,124 | 0.00% | 7 |
|---|
| 2026.02.24 | ₩26,044 | ₩26,178 | ₩26,044 | ₩26,111 | +0.26% | 7 |
|---|
| 2026.02.23 | ₩26,017 | ₩26,151 | ₩26,017 | ₩26,151 | +0.52% | 7 |
|---|
| 2026.02.20 | ₩25,762 | ₩26,111 | ₩25,749 | ₩26,084 | +1.25% | 8.6천 |
|---|
| 2026.02.19 | ₩25,708 | ₩25,816 | ₩25,668 | ₩25,816 | +0.42% | 1.2만 |
|---|
| 2026.02.18 | ₩25,749 | ₩25,842 | ₩25,561 | ₩25,690 | -0.23% | 2만 |
|---|
| 2026.02.17 | ₩25,950 | ₩25,963 | ₩25,614 | ₩25,735 | -0.83% | 6.4만 |
|---|
| 2026.02.13 | ₩26,352 | ₩26,352 | ₩25,869 | ₩25,870 | -1.83% | 3.7만 |
|---|
| 2026.02.12 | ₩26,352 | ₩26,352 | ₩26,285 | ₩26,318 | -0.13% | 1.2만 |
|---|
| 2026.02.11 | ₩26,352 | ₩26,352 | ₩26,285 | ₩26,343 | -0.03% | 7.8천 |
|---|
| 2026.02.10 | ₩26,231 | ₩26,352 | ₩26,218 | ₩26,325 | +0.36% | 1.5만 |
|---|
| 2026.02.09 | ₩26,151 | ₩26,352 | ₩26,151 | ₩26,258 | +0.41% | 9천 |
|---|
| 2026.02.06 | ₩26,218 | ₩26,352 | ₩26,117 | ₩26,285 | +0.26% | 6.7천 |
|---|
| 2026.02.05 | ₩26,231 | ₩26,272 | ₩26,097 | ₩26,151 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩26,136 | ₩26,245 | ₩26,077 | ₩26,231 | +0.36% | 8.3천 |
|---|
| 2026.02.03 | ₩26,231 | ₩26,231 | ₩26,052 | ₩26,191 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩26,191 | ₩26,218 | ₩25,950 | ₩26,218 | +0.10% | 1.3만 |
|---|
| 2026.01.30 | ₩26,285 | ₩26,285 | ₩25,681 | ₩26,124 | -0.61% | 5.9만 |
|---|
| 2026.01.29 | ₩26,352 | ₩26,392 | ₩26,258 | ₩26,285 | -0.25% | 1.2만 |
|---|
| 2026.01.28 | ₩26,298 | ₩26,352 | ₩26,238 | ₩26,305 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩26,392 | ₩26,406 | ₩26,084 | ₩26,298 | -0.36% | 1.3만 |
|---|
| 2026.01.26 | ₩26,137 | ₩26,567 | ₩26,124 | ₩26,272 | +0.51% | 5.8만 |
|---|
| 2026.01.23 | ₩25,896 | ₩26,258 | ₩25,842 | ₩26,111 | +0.83% | 1.2만 |
|---|
| 2026.01.22 | ₩25,816 | ₩25,950 | ₩25,749 | ₩25,935 | +0.46% | 1.3만 |
|---|
| 2026.01.21 | ₩25,681 | ₩25,816 | ₩25,584 | ₩25,816 | +0.52% | 2.1만 |
|---|
| 2026.01.20 | ₩25,574 | ₩25,681 | ₩25,440 | ₩25,614 | +0.16% | 2.5만 |
|---|
| 2026.01.16 | ₩25,400 | ₩25,628 | ₩25,373 | ₩25,561 | +0.63% | 2.4만 |
|---|
| 2026.01.15 | ₩25,360 | ₩25,547 | ₩25,330 | ₩25,480 | +0.48% | 3.2만 |
|---|
| 2026.01.14 | ₩25,400 | ₩25,427 | ₩25,239 | ₩25,393 | -0.03% | 1.6만 |
|---|
| 2026.01.13 | ₩25,353 | ₩25,413 | ₩25,226 | ₩25,346 | -0.03% | 9천 |
|---|
| 2026.01.12 | ₩25,346 | ₩25,346 | ₩25,199 | ₩25,306 | -0.16% | 1.1만 |
|---|
| 2026.01.09 | ₩25,346 | ₩25,400 | ₩25,266 | ₩25,346 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩25,185 | ₩25,413 | ₩25,158 | ₩25,346 | +0.64% | 2.6만 |
|---|
| 2026.01.07 | ₩25,185 | ₩25,427 | ₩25,185 | ₩25,360 | +0.69% | 1.9만 |
|---|
| 2026.01.06 | ₩25,145 | ₩25,185 | ₩25,019 | ₩25,185 | +0.16% | 2.1만 |
|---|
| 2026.01.05 | ₩25,065 | ₩25,145 | ₩24,984 | ₩25,105 | +0.16% | 2.2만 |
|---|
| 2026.01.02 | ₩24,843 | ₩25,011 | ₩24,810 | ₩24,998 | +0.62% | 3만 |
|---|
| 2025.12.31 | ₩24,971 | ₩25,011 | ₩24,743 | ₩24,770 | -0.81% | 5만 |
|---|
| 2025.12.30 | ₩24,850 | ₩25,078 | ₩24,850 | ₩24,971 | +0.49% | 3.6만 |
|---|
| 2025.12.29 | ₩24,810 | ₩24,957 | ₩24,703 | ₩24,917 | +0.43% | 3.4만 |
|---|
| 2025.12.26 | ₩25,011 | ₩25,078 | ₩24,863 | ₩24,863 | -0.59% | 1.7만 |
|---|
| 2025.12.24 | ₩24,890 | ₩24,973 | ₩24,783 | ₩24,957 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩25,038 | ₩25,112 | ₩24,944 | ₩24,984 | -0.21% | 3.8만 |
|---|
| 2025.12.22 | ₩25,105 | ₩25,138 | ₩24,971 | ₩25,038 | -0.27% | 5.1만 |
|---|
| 2025.12.19 | ₩25,132 | ₩25,185 | ₩24,971 | ₩25,024 | -0.43% | 2.2만 |
|---|
| 2025.12.18 | ₩24,904 | ₩25,078 | ₩24,850 | ₩25,078 | +0.70% | 3.9만 |
|---|
| 2025.12.17 | ₩24,930 | ₩24,978 | ₩24,850 | ₩24,957 | +0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩24,944 | ₩24,944 | ₩24,850 | ₩24,850 | -0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩24,904 | ₩24,944 | ₩24,743 | ₩24,944 | +0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩24,944 | ₩24,944 | ₩24,649 | ₩24,783 | -0.65% | 2.9만 |
|---|
| 2025.12.11 | ₩24,850 | ₩24,957 | ₩24,837 | ₩24,917 | +0.27% | 2.1만 |
|---|
| 2025.12.10 | ₩24,890 | ₩24,944 | ₩24,837 | ₩24,863 | -0.11% | 1.3만 |
|---|
| 2025.12.09 | ₩24,957 | ₩25,051 | ₩24,837 | ₩24,890 | -0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩25,011 | ₩25,105 | ₩24,850 | ₩24,944 | -0.27% | 2.1만 |
|---|
| 2025.12.05 | ₩25,212 | ₩25,212 | ₩25,011 | ₩25,078 | -0.53% | 1.7만 |
|---|
| 2025.12.04 | ₩25,239 | ₩25,252 | ₩25,091 | ₩25,145 | -0.37% | 2만 |
|---|
| 2025.12.03 | ₩25,226 | ₩25,239 | ₩25,158 | ₩25,239 | +0.05% | 2.8만 |
|---|
| 2025.12.02 | ₩25,226 | ₩25,226 | ₩25,132 | ₩25,212 | -0.05% | 2.4만 |
|---|
| 2025.12.01 | ₩25,239 | ₩25,239 | ₩25,088 | ₩25,158 | -0.32% | 4.5만 |
|---|
| 2025.11.28 | ₩25,671 | ₩25,802 | ₩25,413 | ₩25,574 | -0.38% | 3.4만 |
|---|
| 2025.11.26 | ₩25,749 | ₩25,936 | ₩25,649 | ₩25,775 | +0.10% | 3.6만 |
|---|
| 2025.11.25 | ₩25,681 | ₩25,722 | ₩25,568 | ₩25,722 | +0.16% | 1.3만 |
|---|
| 2025.11.24 | ₩25,480 | ₩25,681 | ₩25,480 | ₩25,641 | +0.63% | 1.3만 |
|---|
| 2025.11.21 | ₩25,480 | ₩25,681 | ₩25,412 | ₩25,480 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩25,681 | ₩25,681 | ₩25,480 | ₩25,480 | -0.78% | 1.4만 |
|---|
| 2025.11.19 | ₩25,641 | ₩25,722 | ₩25,548 | ₩25,668 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩25,700 | ₩25,722 | ₩25,614 | ₩25,693 | -0.03% | 7.9천 |
|---|
| 2025.11.17 | ₩25,588 | ₩25,722 | ₩25,567 | ₩25,655 | +0.26% | 1.9만 |
|---|
| 2025.11.14 | ₩25,480 | ₩25,614 | ₩25,480 | ₩25,575 | +0.37% | 1.1만 |
|---|
| 2025.11.13 | ₩25,574 | ₩25,614 | ₩25,480 | ₩25,588 | +0.05% | 9.3천 |
|---|
| 2025.11.12 | ₩25,413 | ₩25,561 | ₩25,381 | ₩25,527 | +0.45% | 7.5천 |
|---|
| 2025.11.11 | ₩25,360 | ₩25,440 | ₩25,313 | ₩25,420 | +0.24% | 1.8만 |
|---|
| 2025.11.10 | ₩25,494 | ₩25,494 | ₩25,373 | ₩25,400 | -0.37% | 6.2천 |
|---|
| 2025.11.07 | ₩25,400 | ₩25,480 | ₩25,363 | ₩25,467 | +0.26% | 1.1만 |
|---|
| 2025.11.06 | ₩25,534 | ₩25,542 | ₩25,279 | ₩25,413 | -0.47% | 2.5만 |
|---|
| 2025.11.05 | ₩25,413 | ₩25,628 | ₩25,373 | ₩25,547 | +0.53% | 1.8만 |
|---|
| 2025.11.04 | ₩25,588 | ₩25,588 | ₩25,346 | ₩25,454 | -0.52% | 1.5만 |
|---|
| 2025.11.03 | ₩25,413 | ₩25,601 | ₩25,333 | ₩25,601 | +0.74% | 1.2만 |
|---|
| 2025.10.31 | ₩25,628 | ₩25,722 | ₩25,279 | ₩25,306 | -1.26% | 3.9만 |
|---|
| 2025.10.30 | ₩25,628 | ₩25,749 | ₩25,547 | ₩25,561 | -0.26% | 2.3만 |
|---|
| 2025.10.29 | ₩25,668 | ₩25,722 | ₩25,561 | ₩25,574 | -0.36% | 1.1만 |
|---|
| 2025.10.28 | ₩25,628 | ₩25,681 | ₩25,534 | ₩25,626 | -0.01% | 1.1만 |
|---|
| 2025.10.27 | ₩25,588 | ₩25,722 | ₩25,454 | ₩25,641 | +0.21% | 3.4만 |
|---|
| 2025.10.24 | ₩25,641 | ₩25,749 | ₩25,480 | ₩25,742 | +0.39% | 1.6만 |
|---|
| 2025.10.23 | ₩25,588 | ₩25,681 | ₩25,534 | ₩25,635 | +0.18% | 1.8만 |
|---|
| 2025.10.22 | ₩25,427 | ₩25,547 | ₩25,346 | ₩25,534 | +0.42% | 2.7만 |
|---|
| 2025.10.21 | ₩25,346 | ₩25,547 | ₩25,279 | ₩25,413 | +0.26% | 1.9만 |
|---|
| 2025.10.20 | ₩25,172 | ₩25,400 | ₩25,172 | ₩25,239 | +0.27% | 4만 |
|---|
| 2025.10.17 | ₩25,158 | ₩25,158 | ₩25,078 | ₩25,098 | -0.24% | 3.5천 |
|---|
| 2025.10.16 | ₩25,209 | ₩25,226 | ₩25,038 | ₩25,118 | -0.36% | 1.5만 |
|---|
| 2025.10.15 | ₩25,212 | ₩25,266 | ₩25,065 | ₩25,145 | -0.27% | 1.3만 |
|---|
| 2025.10.14 | ₩25,199 | ₩25,266 | ₩25,011 | ₩25,187 | -0.05% | 1.2만 |
|---|
| 2025.10.13 | ₩25,212 | ₩25,279 | ₩25,092 | ₩25,092 | -0.48% | 1.8만 |
|---|
| 2025.10.10 | ₩25,574 | ₩25,574 | ₩25,051 | ₩25,051 | -2.05% | 3.1만 |
|---|
