시장 데이터를 불러오는 중
전체 종목
PennyMac Mortgage Investment Trust 과거 주가
PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest · PMT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest · PMT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,992 | ₩10,046 | ₩9,792 | ₩9,819 | -1.74% | 223.9만 |
| 2026.10.08 | ₩9,939 | ₩10,086 | ₩9,752 | ₩9,992 | +0.54% | 376.8만 |
| 2026.10.07 | ₩10,633 | ₩10,646 | ₩10,392 | ₩10,539 | -0.88% | 265.7만 |
| 2026.10.06 | ₩10,593 | ₩10,713 | ₩10,433 | ₩10,713 | +1.13% | 299.6만 |
| 2026.10.05 | ₩10,419 | ₩10,566 | ₩10,246 | ₩10,499 | +0.77% | 291.3만 |
| 2026.10.02 | ₩10,566 | ₩10,686 | ₩10,272 | ₩10,406 | -1.52% | 220.5만 |
| 2026.10.01 | ₩10,513 | ₩10,513 | ₩10,192 | ₩10,352 | -1.52% | 294.3만 |
| 2026.09.30 | ₩10,779 | ₩10,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,513 |
| -2.48% |
| 218만 |
| 2026.09.29 | ₩10,819 | ₩10,966 | ₩10,646 | ₩10,673 | -1.36% | 188.2만 |
|---|
| 2026.09.28 | ₩11,060 | ₩11,113 | ₩10,633 | ₩10,766 | -2.65% | 224.1만 |
|---|
| 2026.09.25 | ₩11,300 | ₩11,326 | ₩10,993 | ₩11,113 | -1.65% | 184.5만 |
|---|
| 2026.09.24 | ₩11,606 | ₩11,713 | ₩11,260 | ₩11,273 | -2.87% | 203만 |
|---|
| 2026.09.23 | ₩11,953 | ₩11,967 | ₩11,647 | ₩11,647 | -2.57% | 169.1만 |
|---|
| 2026.09.22 | ₩11,953 | ₩12,153 | ₩11,953 | ₩12,020 | +0.56% | 158.2만 |
|---|
| 2026.09.21 | ₩11,873 | ₩11,953 | ₩11,820 | ₩11,847 | -0.22% | 172.5만 |
|---|
| 2026.09.18 | ₩11,873 | ₩12,007 | ₩11,740 | ₩11,740 | -1.12% | 439.5만 |
|---|
| 2026.09.17 | ₩12,020 | ₩12,220 | ₩11,927 | ₩11,927 | -0.78% | 196.1만 |
|---|
| 2026.09.16 | ₩12,087 | ₩12,207 | ₩11,793 | ₩11,847 | -1.99% | 240.1만 |
|---|
| 2026.09.15 | ₩12,033 | ₩12,207 | ₩11,967 | ₩11,980 | -0.44% | 268.2만 |
|---|
| 2026.09.14 | ₩12,207 | ₩12,247 | ₩11,993 | ₩12,073 | -1.09% | 169.5만 |
|---|
| 2026.09.11 | ₩12,314 | ₩12,407 | ₩12,207 | ₩12,234 | -0.65% | 112.9만 |
|---|
| 2026.09.10 | ₩12,474 | ₩12,540 | ₩12,234 | ₩12,234 | -1.93% | 143.4만 |
|---|
| 2026.09.09 | ₩12,807 | ₩12,821 | ₩12,567 | ₩12,567 | -1.88% | 172.5만 |
|---|
| 2026.09.08 | ₩12,887 | ₩12,941 | ₩12,821 | ₩12,821 | -0.52% | 87.9만 |
|---|
| 2026.09.04 | ₩12,767 | ₩12,967 | ₩12,767 | ₩12,861 | +0.73% | 81.3만 |
|---|
| 2026.09.03 | ₩12,807 | ₩12,874 | ₩12,647 | ₩12,847 | +0.31% | 131.5만 |
|---|
| 2026.09.02 | ₩12,460 | ₩12,847 | ₩12,420 | ₩12,687 | +1.82% | 88.9만 |
|---|
| 2026.09.01 | ₩12,367 | ₩12,500 | ₩12,314 | ₩12,327 | -0.32% | 137만 |
|---|
| 2026.08.31 | ₩12,434 | ₩12,607 | ₩12,380 | ₩12,434 | 0.00% | 104만 |
|---|
| 2026.08.28 | ₩12,500 | ₩12,567 | ₩12,447 | ₩12,460 | -0.32% | 66.5만 |
|---|
| 2026.08.27 | ₩12,274 | ₩12,474 | ₩12,234 | ₩12,447 | +1.41% | 85.9만 |
|---|
| 2026.08.26 | ₩12,407 | ₩12,420 | ₩12,300 | ₩12,314 | -0.75% | 65.2만 |
|---|
| 2026.08.25 | ₩12,407 | ₩12,434 | ₩12,260 | ₩12,394 | -0.11% | 114.4만 |
|---|
| 2026.08.24 | ₩12,527 | ₩12,527 | ₩12,354 | ₩12,394 | -1.06% | 151.9만 |
|---|
| 2026.08.21 | ₩12,514 | ₩12,580 | ₩12,314 | ₩12,474 | -0.32% | 268.6만 |
|---|
| 2026.08.20 | ₩12,660 | ₩12,674 | ₩12,447 | ₩12,527 | -1.05% | 106.9만 |
|---|
| 2026.08.19 | ₩12,714 | ₩12,887 | ₩12,700 | ₩12,727 | +0.10% | 81.4만 |
|---|
| 2026.08.18 | ₩12,861 | ₩12,901 | ₩12,580 | ₩12,580 | -2.18% | 142.2만 |
|---|
| 2026.08.17 | ₩13,074 | ₩13,087 | ₩12,714 | ₩12,834 | -1.84% | 130만 |
|---|
| 2026.08.14 | ₩12,660 | ₩12,861 | ₩12,607 | ₩12,607 | -0.42% | 90.2만 |
|---|
| 2026.08.13 | ₩12,714 | ₩12,821 | ₩12,634 | ₩12,660 | -0.42% | 122.6만 |
|---|
| 2026.08.12 | ₩12,687 | ₩12,821 | ₩12,567 | ₩12,647 | -0.32% | 94.9만 |
|---|
| 2026.08.11 | ₩12,567 | ₩12,754 | ₩12,514 | ₩12,607 | +0.32% | 133만 |
|---|
| 2026.08.10 | ₩12,727 | ₩12,780 | ₩12,434 | ₩12,514 | -1.68% | 105.5만 |
|---|
| 2026.08.07 | ₩12,647 | ₩12,994 | ₩12,607 | ₩12,874 | +1.79% | 104만 |
|---|
| 2026.08.06 | ₩12,607 | ₩12,660 | ₩12,434 | ₩12,460 | -1.16% | 116.1만 |
|---|
| 2026.08.05 | ₩12,660 | ₩12,674 | ₩12,340 | ₩12,607 | -0.42% | 109.9만 |
|---|
| 2026.08.04 | ₩12,620 | ₩12,727 | ₩12,540 | ₩12,714 | +0.74% | 90.1만 |
|---|
| 2026.08.03 | ₩12,500 | ₩12,821 | ₩12,500 | ₩12,594 | +0.75% | 126.9만 |
|---|
| 2026.07.31 | ₩12,394 | ₩12,620 | ₩12,100 | ₩12,580 | +1.51% | 180.7만 |
|---|
| 2026.07.30 | ₩12,767 | ₩12,967 | ₩12,073 | ₩12,420 | -2.72% | 332.8만 |
|---|
| 2026.07.29 | ₩13,074 | ₩13,101 | ₩12,861 | ₩12,927 | -1.12% | 143.3만 |
|---|
| 2026.07.28 | ₩12,901 | ₩13,247 | ₩12,887 | ₩13,061 | +1.24% | 109.6만 |
|---|
| 2026.07.27 | ₩13,061 | ₩13,194 | ₩12,834 | ₩12,834 | -1.74% | 116.8만 |
|---|
| 2026.07.24 | ₩12,834 | ₩13,101 | ₩12,821 | ₩12,994 | +1.25% | 132.3만 |
|---|
| 2026.07.23 | ₩13,101 | ₩13,127 | ₩12,754 | ₩12,780 | -2.44% | 187.7만 |
|---|
| 2026.07.22 | ₩13,194 | ₩13,221 | ₩13,021 | ₩13,141 | -0.40% | 129.3만 |
|---|
| 2026.07.21 | ₩12,967 | ₩13,181 | ₩12,914 | ₩13,074 | +0.82% | 129.9만 |
|---|
| 2026.07.20 | ₩13,221 | ₩13,221 | ₩12,927 | ₩12,994 | -1.72% | 172.3만 |
|---|
| 2026.07.17 | ₩13,448 | ₩13,688 | ₩13,141 | ₩13,207 | -1.79% | 142.3만 |
|---|
| 2026.07.16 | ₩13,167 | ₩13,594 | ₩13,141 | ₩13,461 | +2.23% | 132.2만 |
|---|
| 2026.07.15 | ₩13,568 | ₩13,594 | ₩13,074 | ₩13,114 | -3.34% | 198.3만 |
|---|
| 2026.07.14 | ₩13,554 | ₩13,728 | ₩13,488 | ₩13,501 | -0.39% | 141.1만 |
|---|
| 2026.07.13 | ₩13,634 | ₩13,701 | ₩13,408 | ₩13,581 | -0.39% | 154.2만 |
|---|
| 2026.07.10 | ₩13,608 | ₩13,808 | ₩13,514 | ₩13,714 | +0.78% | 119.9만 |
|---|
| 2026.07.09 | ₩13,381 | ₩13,661 | ₩13,314 | ₩13,488 | +0.80% | 121.2만 |
|---|
| 2026.07.08 | ₩14,075 | ₩14,168 | ₩13,941 | ₩13,941 | -0.95% | 185.7만 |
|---|
| 2026.07.07 | ₩14,581 | ₩14,648 | ₩13,994 | ₩14,141 | -3.02% | 251.1만 |
|---|
| 2026.07.06 | ₩14,515 | ₩14,608 | ₩14,235 | ₩14,541 | +0.18% | 228.1만 |
|---|
| 2026.07.02 | ₩15,102 | ₩15,168 | ₩14,341 | ₩14,421 | -4.51% | 229만 |
|---|
| 2026.07.01 | ₩14,902 | ₩15,235 | ₩14,808 | ₩14,982 | +0.54% | 153.9만 |
|---|
| 2026.06.30 | ₩14,595 | ₩15,182 | ₩14,568 | ₩15,048 | +3.11% | 231.9만 |
|---|
| 2026.06.29 | ₩14,368 | ₩14,675 | ₩14,181 | ₩14,622 | +1.76% | 191.4만 |
|---|
| 2026.06.26 | ₩13,941 | ₩14,501 | ₩13,781 | ₩14,368 | +3.06% | 488.1만 |
|---|
| 2026.06.25 | ₩13,848 | ₩14,248 | ₩13,808 | ₩14,021 | +1.25% | 123.3만 |
|---|
| 2026.06.24 | ₩13,461 | ₩13,994 | ₩13,461 | ₩13,954 | +3.67% | 152.9만 |
|---|
| 2026.06.23 | ₩13,354 | ₩13,488 | ₩13,287 | ₩13,408 | +0.40% | 114.9만 |
|---|
| 2026.06.22 | ₩13,608 | ₩13,688 | ₩13,234 | ₩13,261 | -2.55% | 172.4만 |
|---|
| 2026.06.18 | ₩13,394 | ₩13,701 | ₩13,394 | ₩13,674 | +2.09% | 416.7만 |
|---|
| 2026.06.17 | ₩13,474 | ₩13,688 | ₩13,367 | ₩13,421 | -0.40% | 148.6만 |
|---|
| 2026.06.16 | ₩13,648 | ₩13,861 | ₩13,568 | ₩13,594 | -0.39% | 125.6만 |
|---|
| 2026.06.15 | ₩13,554 | ₩13,821 | ₩13,501 | ₩13,528 | -0.20% | 106.1만 |
|---|
| 2026.06.12 | ₩13,314 | ₩13,554 | ₩13,247 | ₩13,501 | +1.40% | 123.1만 |
|---|
| 2026.06.11 | ₩13,194 | ₩13,301 | ₩13,114 | ₩13,194 | 0.00% | 179만 |
|---|
| 2026.06.10 | ₩13,488 | ₩13,541 | ₩13,127 | ₩13,154 | -2.47% | 85.6만 |
|---|
| 2026.06.09 | ₩13,314 | ₩13,674 | ₩13,314 | ₩13,488 | +1.30% | 95.3만 |
|---|
| 2026.06.08 | ₩13,621 | ₩13,648 | ₩13,154 | ₩13,181 | -3.23% | 94.4만 |
|---|
| 2026.06.05 | ₩13,554 | ₩13,728 | ₩13,541 | ₩13,581 | +0.20% | 73.4만 |
|---|
| 2026.06.04 | ₩13,448 | ₩13,674 | ₩13,448 | ₩13,594 | +1.09% | 71.3만 |
|---|
| 2026.06.03 | ₩13,821 | ₩13,848 | ₩13,354 | ₩13,367 | -3.28% | 96.6만 |
|---|
| 2026.06.02 | ₩13,781 | ₩14,021 | ₩13,781 | ₩13,914 | +0.97% | 67.5만 |
|---|
| 2026.06.01 | ₩13,808 | ₩13,928 | ₩13,741 | ₩13,821 | +0.10% | 94.3만 |
|---|
| 2026.05.29 | ₩14,075 | ₩14,115 | ₩13,928 | ₩13,954 | -0.85% | 78.3만 |
|---|
| 2026.05.28 | ₩13,928 | ₩14,088 | ₩13,874 | ₩14,048 | +0.86% | 52.9만 |
|---|
| 2026.05.27 | ₩13,928 | ₩14,141 | ₩13,888 | ₩13,981 | +0.38% | 71.4만 |
|---|
| 2026.05.26 | ₩13,848 | ₩13,901 | ₩13,581 | ₩13,834 | -0.10% | 125.8만 |
|---|
| 2026.05.22 | ₩13,994 | ₩14,128 | ₩13,981 | ₩14,008 | +0.10% | 60.8만 |
|---|
| 2026.05.21 | ₩13,888 | ₩14,128 | ₩13,794 | ₩14,035 | +1.06% | 71.1만 |
|---|
| 2026.05.20 | ₩13,701 | ₩14,141 | ₩13,701 | ₩14,008 | +2.24% | 73.5만 |
|---|
| 2026.05.19 | ₩13,808 | ₩13,941 | ₩13,648 | ₩13,728 | -0.58% | 69만 |
|---|
| 2026.05.18 | ₩13,821 | ₩14,008 | ₩13,781 | ₩13,901 | +0.58% | 92.7만 |
|---|
| 2026.05.15 | ₩13,874 | ₩14,048 | ₩13,714 | ₩13,714 | -1.15% | 105.1만 |
|---|
| 2026.05.14 | ₩14,101 | ₩14,208 | ₩13,901 | ₩13,954 | -1.04% | 96.7만 |
|---|
| 2026.05.13 | ₩13,834 | ₩14,101 | ₩13,741 | ₩14,021 | +1.35% | 105.1만 |
|---|
| 2026.05.12 | ₩14,355 | ₩14,381 | ₩13,954 | ₩13,954 | -2.79% | 120.2만 |
|---|
| 2026.05.11 | ₩14,688 | ₩14,688 | ₩14,355 | ₩14,381 | -2.09% | 103.3만 |
|---|
| 2026.05.08 | ₩14,581 | ₩14,835 | ₩14,488 | ₩14,675 | +0.64% | 124만 |
|---|
| 2026.05.07 | ₩14,768 | ₩15,008 | ₩14,675 | ₩14,782 | +0.09% | 148.5만 |
|---|
| 2026.05.06 | ₩15,355 | ₩15,649 | ₩14,555 | ₩14,715 | -4.17% | 316.1만 |
|---|
| 2026.05.05 | ₩16,169 | ₩16,302 | ₩16,102 | ₩16,182 | +0.08% | 62.4만 |
|---|
| 2026.05.04 | ₩16,302 | ₩16,356 | ₩16,049 | ₩16,156 | -0.90% | 79.3만 |
|---|
| 2026.05.01 | ₩16,316 | ₩16,503 | ₩16,182 | ₩16,449 | +0.82% | 78.1만 |
|---|
| 2026.04.30 | ₩16,036 | ₩16,302 | ₩16,009 | ₩16,249 | +1.33% | 136.6만 |
|---|
| 2026.04.29 | ₩16,222 | ₩16,316 | ₩15,889 | ₩16,009 | -1.32% | 104.1만 |
|---|
| 2026.04.28 | ₩16,236 | ₩16,302 | ₩16,129 | ₩16,289 | +0.33% | 75.9만 |
|---|
| 2026.04.27 | ₩16,129 | ₩16,329 | ₩16,049 | ₩16,142 | +0.08% | 66.1만 |
|---|
| 2026.04.24 | ₩15,929 | ₩16,262 | ₩15,916 | ₩16,169 | +1.51% | 167.5만 |
|---|
| 2026.04.23 | ₩15,809 | ₩15,982 | ₩15,782 | ₩15,942 | +0.84% | 86만 |
|---|
| 2026.04.22 | ₩15,916 | ₩15,929 | ₩15,729 | ₩15,836 | -0.50% | 67.8만 |
|---|
| 2026.04.21 | ₩15,956 | ₩16,089 | ₩15,729 | ₩15,822 | -0.84% | 128.2만 |
|---|
| 2026.04.20 | ₩16,009 | ₩16,009 | ₩15,755 | ₩15,982 | -0.17% | 111.8만 |
|---|
| 2026.04.17 | ₩15,982 | ₩16,182 | ₩15,889 | ₩16,129 | +0.92% | 99.5만 |
|---|
| 2026.04.16 | ₩16,142 | ₩16,169 | ₩15,796 | ₩15,836 | -1.90% | 84.3만 |
|---|
| 2026.04.15 | ₩16,062 | ₩16,209 | ₩15,996 | ₩16,182 | +0.75% | 84.8만 |
|---|
| 2026.04.14 | ₩15,916 | ₩16,116 | ₩15,902 | ₩16,102 | +1.17% | 140.9만 |
|---|
| 2026.04.13 | ₩15,809 | ₩15,956 | ₩15,729 | ₩15,942 | +0.84% | 117.2만 |
|---|
| 2026.04.10 | ₩15,595 | ₩15,876 | ₩15,569 | ₩15,862 | +1.71% | 114.9만 |
|---|
| 2026.04.09 | ₩15,382 | ₩15,635 | ₩15,342 | ₩15,475 | +0.61% | 125.8만 |
|---|
| 2026.04.08 | ₩16,009 | ₩16,116 | ₩15,916 | ₩16,009 | 0.00% | 280.7만 |
|---|
| 2026.04.07 | ₩15,942 | ₩15,996 | ₩15,715 | ₩15,715 | -1.42% | 110.9만 |
|---|
| 2026.04.06 | ₩15,956 | ₩16,116 | ₩15,836 | ₩15,942 | -0.08% | 150.8만 |
|---|
| 2026.04.02 | ₩15,462 | ₩15,996 | ₩15,435 | ₩15,956 | +3.19% | 94.3만 |
|---|
| 2026.04.01 | ₩15,529 | ₩15,755 | ₩15,462 | ₩15,715 | +1.20% | 85.5만 |
|---|
| 2026.03.31 | ₩15,302 | ₩15,569 | ₩15,235 | ₩15,555 | +1.66% | 98.1만 |
|---|
| 2026.03.30 | ₩15,008 | ₩15,195 | ₩14,968 | ₩15,142 | +0.89% | 91.8만 |
|---|
| 2026.03.27 | ₩15,008 | ₩15,102 | ₩14,875 | ₩14,942 | -0.44% | 69.6만 |
|---|
| 2026.03.26 | ₩15,142 | ₩15,182 | ₩14,995 | ₩15,088 | -0.35% | 73.9만 |
|---|
| 2026.03.25 | ₩15,315 | ₩15,449 | ₩15,195 | ₩15,235 | -0.52% | 66.9만 |
|---|
| 2026.03.24 | ₩15,008 | ₩15,222 | ₩14,942 | ₩15,088 | +0.53% | 89.5만 |
|---|
| 2026.03.23 | ₩15,195 | ₩15,329 | ₩15,088 | ₩15,142 | -0.35% | 132.9만 |
|---|
| 2026.03.20 | ₩15,529 | ₩15,555 | ₩14,902 | ₩14,968 | -3.61% | 310.4만 |
|---|
| 2026.03.19 | ₩15,422 | ₩15,689 | ₩15,395 | ₩15,515 | +0.61% | 95.4만 |
|---|
| 2026.03.18 | ₩15,529 | ₩15,809 | ₩15,502 | ₩15,502 | -0.17% | 137.4만 |
|---|
| 2026.03.17 | ₩15,702 | ₩15,876 | ₩15,582 | ₩15,635 | -0.42% | 93.4만 |
|---|
| 2026.03.16 | ₩15,715 | ₩15,889 | ₩15,529 | ₩15,542 | -1.10% | 76.9만 |
|---|
| 2026.03.13 | ₩15,769 | ₩15,876 | ₩15,489 | ₩15,529 | -1.52% | 98.1만 |
|---|
| 2026.03.12 | ₩15,796 | ₩15,889 | ₩15,595 | ₩15,662 | -0.84% | 120.5만 |
|---|
| 2026.03.11 | ₩15,862 | ₩15,929 | ₩15,729 | ₩15,862 | 0.00% | 84.6만 |
|---|
| 2026.03.10 | ₩15,809 | ₩16,116 | ₩15,755 | ₩15,862 | +0.34% | 101.1만 |
|---|
| 2026.03.09 | ₩15,742 | ₩15,942 | ₩15,155 | ₩15,836 | +0.59% | 140.3만 |
|---|
| 2026.03.06 | ₩15,942 | ₩16,062 | ₩15,769 | ₩15,862 | -0.50% | 113.5만 |
|---|
| 2026.03.05 | ₩15,969 | ₩16,262 | ₩15,849 | ₩16,089 | +0.75% | 88.3만 |
|---|
| 2026.03.04 | ₩16,116 | ₩16,209 | ₩15,942 | ₩16,009 | -0.66% | 98.6만 |
|---|
| 2026.03.03 | ₩16,009 | ₩16,262 | ₩15,876 | ₩16,089 | +0.50% | 95.6만 |
|---|
| 2026.03.02 | ₩16,169 | ₩16,383 | ₩15,929 | ₩16,262 | +0.58% | 128.8만 |
|---|
| 2026.02.27 | ₩16,249 | ₩16,569 | ₩16,236 | ₩16,356 | +0.66% | 71.3만 |
|---|
| 2026.02.26 | ₩16,249 | ₩16,463 | ₩16,156 | ₩16,423 | +1.07% | 72.2만 |
|---|
| 2026.02.25 | ₩16,209 | ₩16,249 | ₩15,942 | ₩16,156 | -0.33% | 73.2만 |
|---|
| 2026.02.24 | ₩16,276 | ₩16,316 | ₩15,889 | ₩16,182 | -0.57% | 97만 |
|---|
| 2026.02.23 | ₩16,436 | ₩16,596 | ₩16,196 | ₩16,209 | -1.38% | 80.3만 |
|---|
| 2026.02.20 | ₩16,476 | ₩16,543 | ₩16,316 | ₩16,396 | -0.49% | 84.3만 |
|---|
| 2026.02.19 | ₩16,609 | ₩16,636 | ₩16,356 | ₩16,476 | -0.80% | 72.9만 |
|---|
| 2026.02.18 | ₩16,743 | ₩16,809 | ₩16,596 | ₩16,609 | -0.80% | 72만 |
|---|
| 2026.02.17 | ₩16,916 | ₩16,969 | ₩16,569 | ₩16,689 | -1.34% | 77.2만 |
|---|
| 2026.02.13 | ₩16,756 | ₩17,036 | ₩16,476 | ₩16,863 | +0.64% | 109.1만 |
|---|
| 2026.02.12 | ₩16,676 | ₩16,876 | ₩16,543 | ₩16,663 | -0.08% | 101.3만 |
|---|
| 2026.02.11 | ₩16,316 | ₩16,676 | ₩16,302 | ₩16,489 | +1.06% | 97.6만 |
|---|
| 2026.02.10 | ₩16,249 | ₩16,316 | ₩16,089 | ₩16,249 | 0.00% | 79.4만 |
|---|
| 2026.02.09 | ₩16,222 | ₩16,276 | ₩15,849 | ₩16,182 | -0.25% | 130.7만 |
|---|
| 2026.02.06 | ₩16,342 | ₩16,463 | ₩16,222 | ₩16,302 | -0.24% | 107.1만 |
|---|
| 2026.02.05 | ₩16,516 | ₩16,556 | ₩16,236 | ₩16,342 | -1.05% | 120.5만 |
|---|
| 2026.02.04 | ₩16,062 | ₩16,623 | ₩16,022 | ₩16,516 | +2.82% | 147.5만 |
|---|
| 2026.02.03 | ₩16,009 | ₩16,302 | ₩15,862 | ₩16,142 | +0.83% | 196.6만 |
|---|
| 2026.02.02 | ₩15,902 | ₩16,249 | ₩15,675 | ₩15,996 | +0.59% | 262.9만 |
|---|
| 2026.01.30 | ₩17,610 | ₩17,983 | ₩15,609 | ₩15,782 | -10.38% | 598.8만 |
|---|
| 2026.01.29 | ₩18,103 | ₩18,103 | ₩17,783 | ₩18,023 | -0.44% | 117.5만 |
|---|
| 2026.01.28 | ₩18,090 | ₩18,197 | ₩17,930 | ₩17,983 | -0.59% | 99.5만 |
|---|
| 2026.01.27 | ₩17,877 | ₩18,077 | ₩17,717 | ₩18,050 | +0.97% | 90.2만 |
|---|
| 2026.01.26 | ₩17,890 | ₩17,957 | ₩17,556 | ₩17,957 | +0.37% | 111만 |
|---|
| 2026.01.23 | ₩17,730 | ₩17,903 | ₩17,543 | ₩17,890 | +0.90% | 114.7만 |
|---|
| 2026.01.22 | ₩17,663 | ₩17,903 | ₩17,637 | ₩17,663 | 0.00% | 124.3만 |
|---|
| 2026.01.21 | ₩17,850 | ₩17,917 | ₩17,463 | ₩17,743 | -0.60% | 90.8만 |
|---|
| 2026.01.20 | ₩18,103 | ₩18,210 | ₩17,743 | ₩17,797 | -1.69% | 112.3만 |
|---|
| 2026.01.16 | ₩17,903 | ₩18,424 | ₩17,903 | ₩18,424 | +2.91% | 124.6만 |
|---|
| 2026.01.15 | ₩17,717 | ₩18,023 | ₩17,543 | ₩17,970 | +1.43% | 116.8만 |
|---|
| 2026.01.14 | ₩17,597 | ₩17,703 | ₩17,490 | ₩17,703 | +0.61% | 127.8만 |
|---|
| 2026.01.13 | ₩17,503 | ₩17,703 | ₩17,343 | ₩17,583 | +0.46% | 110만 |
|---|
| 2026.01.12 | ₩17,356 | ₩17,503 | ₩17,223 | ₩17,450 | +0.54% | 85만 |
|---|
| 2026.01.09 | ₩17,143 | ₩17,476 | ₩17,116 | ₩17,450 | +1.79% | 138.4만 |
|---|
| 2026.01.08 | ₩16,596 | ₩17,130 | ₩16,596 | ₩17,023 | +2.57% | 159.4만 |
|---|
| 2026.01.07 | ₩16,823 | ₩16,863 | ₩16,596 | ₩16,729 | -0.56% | 139.6만 |
|---|
| 2026.01.06 | ₩16,903 | ₩16,929 | ₩16,503 | ₩16,796 | -0.63% | 122.5만 |
|---|
| 2026.01.05 | ₩16,823 | ₩16,969 | ₩16,449 | ₩16,943 | +0.71% | 156.5만 |
|---|
| 2026.01.02 | ₩16,783 | ₩16,929 | ₩16,529 | ₩16,876 | +0.56% | 128만 |
|---|
| 2025.12.31 | ₩16,769 | ₩16,929 | ₩16,703 | ₩16,743 | -0.16% | 66.3만 |
|---|
| 2025.12.30 | ₩16,743 | ₩16,863 | ₩16,716 | ₩16,769 | +0.16% | 61.2만 |
|---|
| 2025.12.29 | ₩16,796 | ₩16,836 | ₩16,663 | ₩16,716 | -0.48% | 93.6만 |
|---|
| 2025.12.26 | ₩16,769 | ₩16,929 | ₩16,676 | ₩16,716 | -0.32% | 109.2만 |
|---|
| 2025.12.24 | ₩17,423 | ₩17,436 | ₩17,170 | ₩17,396 | -0.15% | 66.8만 |
|---|
| 2025.12.23 | ₩17,730 | ₩17,757 | ₩17,250 | ₩17,303 | -2.41% | 113.9만 |
|---|
| 2025.12.22 | ₩17,570 | ₩17,837 | ₩17,530 | ₩17,783 | +1.21% | 101.6만 |
|---|
| 2025.12.19 | ₩17,530 | ₩17,757 | ₩17,490 | ₩17,583 | +0.30% | 423.1만 |
|---|
| 2025.12.18 | ₩17,476 | ₩17,663 | ₩17,236 | ₩17,597 | +0.69% | 154.7만 |
|---|
| 2025.12.17 | ₩16,729 | ₩17,130 | ₩16,729 | ₩16,996 | +1.59% | 166.8만 |
|---|
| 2025.12.16 | ₩16,929 | ₩16,929 | ₩16,663 | ₩16,676 | -1.50% | 101.9만 |
|---|
| 2025.12.15 | ₩16,756 | ₩16,943 | ₩16,676 | ₩16,876 | +0.72% | 109.8만 |
|---|
| 2025.12.12 | ₩16,849 | ₩16,956 | ₩16,596 | ₩16,623 | -1.35% | 84.1만 |
|---|
| 2025.12.11 | ₩16,823 | ₩16,956 | ₩16,783 | ₩16,823 | 0.00% | 83.4만 |
|---|
| 2025.12.10 | ₩16,729 | ₩16,876 | ₩16,703 | ₩16,743 | +0.08% | 72.5만 |
|---|
| 2025.12.09 | ₩16,903 | ₩16,996 | ₩16,689 | ₩16,743 | -0.95% | 84.7만 |
|---|
| 2025.12.08 | ₩16,889 | ₩17,010 | ₩16,756 | ₩16,903 | +0.08% | 93만 |
|---|
| 2025.12.05 | ₩16,889 | ₩17,156 | ₩16,836 | ₩16,943 | +0.32% | 125.5만 |
|---|
| 2025.12.04 | ₩17,210 | ₩17,223 | ₩16,836 | ₩16,889 | -1.86% | 87.7만 |
|---|
| 2025.12.03 | ₩17,183 | ₩17,236 | ₩17,090 | ₩17,196 | +0.08% | 79.2만 |
|---|
| 2025.12.02 | ₩17,250 | ₩17,303 | ₩17,090 | ₩17,090 | -0.93% | 72.5만 |
|---|
| 2025.12.01 | ₩17,050 | ₩17,223 | ₩16,956 | ₩17,210 | +0.94% | 76.5만 |
|---|
| 2025.11.28 | ₩17,316 | ₩17,316 | ₩17,036 | ₩17,130 | -1.08% | 50.8만 |
|---|
| 2025.11.26 | ₩17,023 | ₩17,410 | ₩16,916 | ₩17,236 | +1.25% | 125.7만 |
|---|
| 2025.11.25 | ₩17,010 | ₩17,210 | ₩16,996 | ₩17,103 | +0.55% | 108.9만 |
|---|
| 2025.11.24 | ₩16,969 | ₩16,983 | ₩16,783 | ₩16,956 | -0.08% | 91.6만 |
|---|
| 2025.11.21 | ₩16,543 | ₩17,010 | ₩16,489 | ₩16,903 | +2.18% | 91.6만 |
|---|
| 2025.11.20 | ₩16,609 | ₩16,703 | ₩16,503 | ₩16,503 | -0.64% | 54.1만 |
|---|
| 2025.11.19 | ₩16,529 | ₩16,609 | ₩16,423 | ₩16,476 | -0.32% | 52.5만 |
|---|
| 2025.11.18 | ₩16,449 | ₩16,556 | ₩16,356 | ₩16,489 | +0.24% | 75.5만 |
|---|
| 2025.11.17 | ₩16,609 | ₩16,609 | ₩16,396 | ₩16,449 | -0.96% | 51.9만 |
|---|
| 2025.11.14 | ₩16,556 | ₩16,623 | ₩16,383 | ₩16,623 | +0.40% | 55.8만 |
|---|
| 2025.11.13 | ₩16,489 | ₩16,623 | ₩16,476 | ₩16,556 | +0.40% | 69.3만 |
|---|
| 2025.11.12 | ₩16,596 | ₩16,703 | ₩16,436 | ₩16,529 | -0.40% | 72.3만 |
|---|
| 2025.11.11 | ₩16,369 | ₩16,703 | ₩16,342 | ₩16,583 | +1.30% | 83.9만 |
|---|
| 2025.11.10 | ₩16,209 | ₩16,289 | ₩16,116 | ₩16,262 | +0.33% | 58.6만 |
|---|
| 2025.11.07 | ₩16,076 | ₩16,262 | ₩16,009 | ₩16,222 | +0.91% | 57.9만 |
|---|
| 2025.11.06 | ₩16,276 | ₩16,289 | ₩16,036 | ₩16,102 | -1.07% | 69.2만 |
|---|
| 2025.11.05 | ₩16,222 | ₩16,383 | ₩16,222 | ₩16,262 | +0.25% | 74.8만 |
|---|
| 2025.11.04 | ₩16,022 | ₩16,276 | ₩15,969 | ₩16,249 | +1.42% | 71.2만 |
|---|
| 2025.11.03 | ₩16,036 | ₩16,182 | ₩15,849 | ₩16,062 | +0.17% | 99.6만 |
|---|
| 2025.10.31 | ₩16,009 | ₩16,142 | ₩15,822 | ₩16,062 | +0.33% | 79.4만 |
|---|
| 2025.10.30 | ₩16,342 | ₩16,449 | ₩15,769 | ₩16,062 | -1.71% | 128.9만 |
|---|
| 2025.10.29 | ₩16,943 | ₩17,023 | ₩16,396 | ₩16,436 | -2.99% | 98만 |
|---|
| 2025.10.28 | ₩16,729 | ₩16,863 | ₩16,623 | ₩16,809 | +0.48% | 83.3만 |
|---|
| 2025.10.27 | ₩16,809 | ₩16,903 | ₩16,596 | ₩16,809 | 0.00% | 94.3만 |
|---|
| 2025.10.24 | ₩16,903 | ₩17,010 | ₩16,756 | ₩16,823 | -0.47% | 142.6만 |
|---|
| 2025.10.23 | ₩16,943 | ₩16,983 | ₩16,529 | ₩16,756 | -1.10% | 153.6만 |
|---|
| 2025.10.22 | ₩16,583 | ₩16,916 | ₩16,316 | ₩16,916 | +2.01% | 203만 |
|---|
| 2025.10.21 | ₩15,769 | ₩15,782 | ₩15,582 | ₩15,609 | -1.02% | 69.9만 |
|---|
| 2025.10.20 | ₩15,675 | ₩15,822 | ₩15,555 | ₩15,782 | +0.68% | 56.8만 |
|---|
| 2025.10.17 | ₩15,529 | ₩15,635 | ₩15,475 | ₩15,635 | +0.69% | 76.1만 |
|---|
| 2025.10.16 | ₩16,036 | ₩16,116 | ₩15,502 | ₩15,542 | -3.08% | 89.6만 |
|---|
| 2025.10.15 | ₩15,996 | ₩16,156 | ₩15,982 | ₩16,076 | +0.50% | 75.6만 |
|---|
| 2025.10.14 | ₩15,729 | ₩15,996 | ₩15,662 | ₩15,982 | +1.61% | 107.8만 |
|---|
| 2025.10.13 | ₩15,755 | ₩15,902 | ₩15,635 | ₩15,809 | +0.34% | 98.1만 |
|---|
| 2025.10.10 | ₩15,862 | ₩15,969 | ₩15,622 | ₩15,702 | -1.01% | 125.6만 |
|---|