시장 데이터를 불러오는 중
전체 종목
TPG Mortgage Investment Trust, Inc. Common Stock 과거 주가
TPG Mortgage Investment Trust, Inc. Common Stock · MITT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TPG Mortgage Investment Trust, Inc. Common Stock · MITT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,616 | ₩7,616 | ₩7,496 | ₩7,549 | -0.88% | 32.6만 |
| 2026.10.08 | ₩7,455 | ₩7,657 | ₩7,375 | ₩7,630 | +2.34% | 62.4만 |
| 2026.10.07 | ₩7,549 | ₩7,549 | ₩7,375 | ₩7,496 | -0.71% | 47만 |
| 2026.10.06 | ₩7,589 | ₩7,697 | ₩7,522 | ₩7,603 | +0.18% | 43.2만 |
| 2026.10.05 | ₩7,683 | ₩7,710 | ₩7,549 | ₩7,549 | -1.75% | 43.5만 |
| 2026.10.02 | ₩7,764 | ₩7,844 | ₩7,603 | ₩7,724 | -0.52% | 37.2만 |
| 2026.10.01 | ₩7,643 | ₩7,724 | ₩7,496 | ₩7,657 | +0.18% | 47.5만 |
| 2026.09.30 | ₩7,777 | ₩7,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,683 |
| -1.21% |
| 64.1만 |
| 2026.09.29 | ₩8,179 | ₩8,179 | ₩8,005 | ₩8,005 | -2.13% | 70.3만 |
|---|
| 2026.09.28 | ₩8,193 | ₩8,206 | ₩7,938 | ₩8,112 | -0.98% | 67.3만 |
|---|
| 2026.09.25 | ₩8,193 | ₩8,260 | ₩8,139 | ₩8,193 | 0.00% | 40.8만 |
|---|
| 2026.09.24 | ₩8,287 | ₩8,327 | ₩8,139 | ₩8,166 | -1.46% | 37만 |
|---|
| 2026.09.23 | ₩8,649 | ₩8,649 | ₩8,300 | ₩8,300 | -4.03% | 41.9만 |
|---|
| 2026.09.22 | ₩8,662 | ₩8,716 | ₩8,595 | ₩8,635 | -0.31% | 27.9만 |
|---|
| 2026.09.21 | ₩8,474 | ₩8,622 | ₩8,434 | ₩8,609 | +1.58% | 41.3만 |
|---|
| 2026.09.18 | ₩8,515 | ₩8,568 | ₩8,434 | ₩8,461 | -0.63% | 90.9만 |
|---|
| 2026.09.17 | ₩8,582 | ₩8,649 | ₩8,501 | ₩8,568 | -0.16% | 30.7만 |
|---|
| 2026.09.16 | ₩8,635 | ₩8,716 | ₩8,394 | ₩8,488 | -1.71% | 39.2만 |
|---|
| 2026.09.15 | ₩8,756 | ₩8,796 | ₩8,582 | ₩8,595 | -1.84% | 41.1만 |
|---|
| 2026.09.14 | ₩8,756 | ₩8,810 | ₩8,662 | ₩8,716 | -0.46% | 31.8만 |
|---|
| 2026.09.11 | ₩8,877 | ₩9,158 | ₩8,756 | ₩8,796 | -0.91% | 35.8만 |
|---|
| 2026.09.10 | ₩8,917 | ₩8,957 | ₩8,756 | ₩8,850 | -0.75% | 38.2만 |
|---|
| 2026.09.09 | ₩9,091 | ₩9,145 | ₩8,944 | ₩8,957 | -1.47% | 28.3만 |
|---|
| 2026.09.08 | ₩9,105 | ₩9,185 | ₩9,078 | ₩9,091 | -0.15% | 24.5만 |
|---|
| 2026.09.04 | ₩9,078 | ₩9,145 | ₩9,064 | ₩9,118 | +0.44% | 15.7만 |
|---|
| 2026.09.03 | ₩9,051 | ₩9,105 | ₩8,930 | ₩9,078 | +0.30% | 24.3만 |
|---|
| 2026.09.02 | ₩8,930 | ₩9,038 | ₩8,904 | ₩9,011 | +0.90% | 20.6만 |
|---|
| 2026.09.01 | ₩9,011 | ₩9,011 | ₩8,863 | ₩8,904 | -1.19% | 30.2만 |
|---|
| 2026.08.31 | ₩8,930 | ₩9,118 | ₩8,917 | ₩9,024 | +1.05% | 36.1만 |
|---|
| 2026.08.28 | ₩8,984 | ₩9,038 | ₩8,917 | ₩8,971 | -0.15% | 22.7만 |
|---|
| 2026.08.27 | ₩8,917 | ₩9,011 | ₩8,890 | ₩8,930 | +0.15% | 22만 |
|---|
| 2026.08.26 | ₩9,038 | ₩9,078 | ₩8,890 | ₩8,904 | -1.48% | 19.8만 |
|---|
| 2026.08.25 | ₩9,011 | ₩9,024 | ₩8,917 | ₩9,011 | 0.00% | 23.8만 |
|---|
| 2026.08.24 | ₩8,997 | ₩9,051 | ₩8,917 | ₩9,024 | +0.30% | 19.9만 |
|---|
| 2026.08.21 | ₩9,011 | ₩9,024 | ₩8,930 | ₩8,997 | -0.15% | 20.5만 |
|---|
| 2026.08.20 | ₩8,917 | ₩8,997 | ₩8,756 | ₩8,997 | +0.90% | 32.7만 |
|---|
| 2026.08.19 | ₩8,984 | ₩9,091 | ₩8,944 | ₩8,957 | -0.30% | 18.6만 |
|---|
| 2026.08.18 | ₩9,091 | ₩9,091 | ₩8,890 | ₩8,917 | -1.92% | 14.4만 |
|---|
| 2026.08.17 | ₩9,051 | ₩9,105 | ₩8,930 | ₩9,051 | 0.00% | 23.8만 |
|---|
| 2026.08.14 | ₩9,024 | ₩9,105 | ₩8,971 | ₩9,064 | +0.45% | 20.4만 |
|---|
| 2026.08.13 | ₩9,105 | ₩9,132 | ₩8,971 | ₩9,011 | -1.03% | 29.8만 |
|---|
| 2026.08.12 | ₩8,984 | ₩9,078 | ₩8,863 | ₩8,984 | 0.00% | 44.2만 |
|---|
| 2026.08.11 | ₩8,501 | ₩9,145 | ₩8,488 | ₩9,024 | +6.15% | 59.5만 |
|---|
| 2026.08.10 | ₩8,769 | ₩8,769 | ₩7,952 | ₩8,474 | -3.36% | 129.3만 |
|---|
| 2026.08.07 | ₩9,386 | ₩9,561 | ₩9,373 | ₩9,507 | +1.29% | 41만 |
|---|
| 2026.08.06 | ₩9,400 | ₩9,467 | ₩9,306 | ₩9,359 | -0.43% | 16만 |
|---|
| 2026.08.05 | ₩9,534 | ₩9,534 | ₩9,373 | ₩9,427 | -1.13% | 14.1만 |
|---|
| 2026.08.04 | ₩9,547 | ₩9,681 | ₩9,520 | ₩9,574 | +0.28% | 24.9만 |
|---|
| 2026.08.03 | ₩9,400 | ₩9,695 | ₩9,400 | ₩9,561 | +1.71% | 16.1만 |
|---|
| 2026.07.31 | ₩9,614 | ₩9,695 | ₩9,266 | ₩9,346 | -2.79% | 32.3만 |
|---|
| 2026.07.30 | ₩9,601 | ₩9,735 | ₩9,467 | ₩9,507 | -0.98% | 16.8만 |
|---|
| 2026.07.29 | ₩9,762 | ₩9,762 | ₩9,587 | ₩9,601 | -1.65% | 11.3만 |
|---|
| 2026.07.28 | ₩9,815 | ₩9,815 | ₩9,668 | ₩9,708 | -1.09% | 16.8만 |
|---|
| 2026.07.27 | ₩9,735 | ₩9,882 | ₩9,722 | ₩9,815 | +0.83% | 11.5만 |
|---|
| 2026.07.24 | ₩9,775 | ₩9,842 | ₩9,681 | ₩9,695 | -0.82% | 16.7만 |
|---|
| 2026.07.23 | ₩9,789 | ₩9,856 | ₩9,681 | ₩9,735 | -0.55% | 14.6만 |
|---|
| 2026.07.22 | ₩9,923 | ₩9,949 | ₩9,762 | ₩9,923 | 0.00% | 14.9만 |
|---|
| 2026.07.21 | ₩10,057 | ₩10,110 | ₩9,936 | ₩9,949 | -1.07% | 12.5만 |
|---|
| 2026.07.20 | ₩10,271 | ₩10,298 | ₩9,990 | ₩10,057 | -2.09% | 19.2만 |
|---|
| 2026.07.17 | ₩10,379 | ₩10,446 | ₩10,177 | ₩10,244 | -1.29% | 13.9만 |
|---|
| 2026.07.16 | ₩10,271 | ₩10,472 | ₩10,271 | ₩10,472 | +1.96% | 11.6만 |
|---|
| 2026.07.15 | ₩10,365 | ₩10,486 | ₩10,285 | ₩10,338 | -0.26% | 14.2만 |
|---|
| 2026.07.14 | ₩10,325 | ₩10,419 | ₩10,285 | ₩10,338 | +0.13% | 11.8만 |
|---|
| 2026.07.13 | ₩10,392 | ₩10,392 | ₩10,191 | ₩10,231 | -1.55% | 11.4만 |
|---|
| 2026.07.10 | ₩10,405 | ₩10,432 | ₩10,312 | ₩10,352 | -0.52% | 7.6만 |
|---|
| 2026.07.09 | ₩10,244 | ₩10,419 | ₩10,204 | ₩10,419 | +1.70% | 9.2만 |
|---|
| 2026.07.08 | ₩10,298 | ₩10,486 | ₩10,204 | ₩10,204 | -0.91% | 10.3만 |
|---|
| 2026.07.07 | ₩10,392 | ₩10,446 | ₩10,312 | ₩10,338 | -0.52% | 10.5만 |
|---|
| 2026.07.06 | ₩10,325 | ₩10,432 | ₩10,312 | ₩10,392 | +0.65% | 16.8만 |
|---|
| 2026.07.02 | ₩10,486 | ₩10,526 | ₩10,218 | ₩10,298 | -1.79% | 15.5만 |
|---|
| 2026.07.01 | ₩10,593 | ₩10,700 | ₩10,499 | ₩10,526 | -0.63% | 14.8만 |
|---|
| 2026.06.30 | ₩10,499 | ₩10,647 | ₩10,392 | ₩10,620 | +1.15% | 17.8만 |
|---|
| 2026.06.29 | ₩10,821 | ₩10,834 | ₩10,580 | ₩10,808 | -0.12% | 26.5만 |
|---|
| 2026.06.26 | ₩10,727 | ₩10,928 | ₩10,727 | ₩10,848 | +1.13% | 62.5만 |
|---|
| 2026.06.25 | ₩10,942 | ₩10,955 | ₩10,754 | ₩10,821 | -1.10% | 12.1만 |
|---|
| 2026.06.24 | ₩10,741 | ₩10,955 | ₩10,714 | ₩10,834 | +0.87% | 20.5만 |
|---|
| 2026.06.23 | ₩10,446 | ₩10,781 | ₩10,432 | ₩10,741 | +2.82% | 14.3만 |
|---|
| 2026.06.22 | ₩10,888 | ₩10,928 | ₩10,486 | ₩10,486 | -3.69% | 28.5만 |
|---|
| 2026.06.18 | ₩10,687 | ₩10,767 | ₩10,539 | ₩10,647 | -0.38% | 29.6만 |
|---|
| 2026.06.17 | ₩10,794 | ₩11,170 | ₩10,472 | ₩10,566 | -2.11% | 35만 |
|---|
| 2026.06.16 | ₩10,566 | ₩10,647 | ₩10,472 | ₩10,647 | +0.76% | 19.9만 |
|---|
| 2026.06.15 | ₩10,566 | ₩10,700 | ₩10,486 | ₩10,486 | -0.76% | 22.5만 |
|---|
| 2026.06.12 | ₩10,419 | ₩10,539 | ₩10,405 | ₩10,472 | +0.51% | 9.6만 |
|---|
| 2026.06.11 | ₩10,405 | ₩10,459 | ₩10,271 | ₩10,392 | -0.13% | 17.2만 |
|---|
| 2026.06.10 | ₩10,472 | ₩10,566 | ₩10,365 | ₩10,379 | -0.90% | 15.6만 |
|---|
| 2026.06.09 | ₩10,204 | ₩10,553 | ₩10,204 | ₩10,499 | +2.89% | 13.2만 |
|---|
| 2026.06.08 | ₩10,352 | ₩10,459 | ₩10,137 | ₩10,151 | -1.94% | 10.7만 |
|---|
| 2026.06.05 | ₩10,312 | ₩10,379 | ₩10,244 | ₩10,298 | -0.13% | 13.9만 |
|---|
| 2026.06.04 | ₩10,244 | ₩10,379 | ₩10,244 | ₩10,325 | +0.79% | 12.9만 |
|---|
| 2026.06.03 | ₩10,432 | ₩10,472 | ₩10,097 | ₩10,151 | -2.70% | 18.7만 |
|---|
| 2026.06.02 | ₩10,285 | ₩10,553 | ₩10,271 | ₩10,513 | +2.22% | 25.2만 |
|---|
| 2026.06.01 | ₩10,325 | ₩10,405 | ₩10,231 | ₩10,325 | 0.00% | 25.7만 |
|---|
| 2026.05.29 | ₩10,432 | ₩10,526 | ₩10,352 | ₩10,352 | -0.77% | 17.3만 |
|---|
| 2026.05.28 | ₩10,472 | ₩10,539 | ₩10,405 | ₩10,446 | -0.26% | 7.9만 |
|---|
| 2026.05.27 | ₩10,392 | ₩10,553 | ₩10,379 | ₩10,513 | +1.16% | 14.2만 |
|---|
| 2026.05.26 | ₩10,338 | ₩10,432 | ₩10,258 | ₩10,405 | +0.65% | 16.5만 |
|---|
| 2026.05.22 | ₩10,285 | ₩10,298 | ₩10,151 | ₩10,231 | -0.52% | 15.1만 |
|---|
| 2026.05.21 | ₩10,084 | ₩10,258 | ₩10,030 | ₩10,231 | +1.46% | 11.1만 |
|---|
| 2026.05.20 | ₩9,990 | ₩10,164 | ₩9,923 | ₩10,137 | +1.48% | 17.3만 |
|---|
| 2026.05.19 | ₩9,936 | ₩9,976 | ₩9,842 | ₩9,976 | +0.40% | 20.5만 |
|---|
| 2026.05.18 | ₩10,043 | ₩10,124 | ₩9,896 | ₩10,003 | -0.40% | 21.8만 |
|---|
| 2026.05.15 | ₩10,285 | ₩10,285 | ₩10,003 | ₩10,030 | -2.48% | 14.4만 |
|---|
| 2026.05.14 | ₩10,379 | ₩10,499 | ₩10,325 | ₩10,352 | -0.26% | 10.5만 |
|---|
| 2026.05.13 | ₩10,352 | ₩10,392 | ₩10,258 | ₩10,338 | -0.13% | 16.7만 |
|---|
| 2026.05.12 | ₩10,379 | ₩10,472 | ₩10,258 | ₩10,432 | +0.52% | 17.4만 |
|---|
| 2026.05.11 | ₩10,727 | ₩10,727 | ₩10,379 | ₩10,379 | -3.25% | 16.5만 |
|---|
| 2026.05.08 | ₩10,539 | ₩10,727 | ₩10,539 | ₩10,714 | +1.65% | 12.9만 |
|---|
| 2026.05.07 | ₩10,580 | ₩10,580 | ₩10,379 | ₩10,539 | -0.38% | 21.9만 |
|---|
| 2026.05.06 | ₩10,727 | ₩10,727 | ₩10,566 | ₩10,580 | -1.38% | 18.5만 |
|---|
| 2026.05.05 | ₩10,459 | ₩10,633 | ₩10,459 | ₩10,620 | +1.54% | 18만 |
|---|
| 2026.05.04 | ₩10,405 | ₩10,607 | ₩10,352 | ₩10,446 | +0.39% | 23.7만 |
|---|
| 2026.05.01 | ₩10,553 | ₩10,834 | ₩10,419 | ₩10,486 | -0.64% | 17.3만 |
|---|
| 2026.04.30 | ₩10,365 | ₩10,821 | ₩10,365 | ₩10,580 | +2.07% | 38.4만 |
|---|
| 2026.04.29 | ₩10,767 | ₩10,767 | ₩10,177 | ₩10,312 | -4.23% | 47.7만 |
|---|
| 2026.04.28 | ₩10,995 | ₩11,103 | ₩10,861 | ₩10,982 | -0.12% | 14.4만 |
|---|
| 2026.04.27 | ₩10,808 | ₩11,049 | ₩10,808 | ₩10,969 | +1.49% | 24만 |
|---|
| 2026.04.24 | ₩10,767 | ₩10,902 | ₩10,620 | ₩10,875 | +1.00% | 18.3만 |
|---|
| 2026.04.23 | ₩10,767 | ₩10,808 | ₩10,674 | ₩10,808 | +0.37% | 14.4만 |
|---|
| 2026.04.22 | ₩10,633 | ₩10,902 | ₩10,620 | ₩10,834 | +1.89% | 17만 |
|---|
| 2026.04.21 | ₩10,700 | ₩10,741 | ₩10,459 | ₩10,620 | -0.75% | 35.8만 |
|---|
| 2026.04.20 | ₩10,700 | ₩10,741 | ₩10,580 | ₩10,674 | -0.25% | 22.6만 |
|---|
| 2026.04.17 | ₩10,593 | ₩10,848 | ₩10,486 | ₩10,767 | +1.65% | 26만 |
|---|
| 2026.04.16 | ₩10,580 | ₩10,620 | ₩10,432 | ₩10,486 | -0.89% | 15.2만 |
|---|
| 2026.04.15 | ₩10,580 | ₩10,633 | ₩10,526 | ₩10,593 | +0.13% | 10.1만 |
|---|
| 2026.04.14 | ₩10,593 | ₩10,674 | ₩10,499 | ₩10,593 | 0.00% | 19.4만 |
|---|
| 2026.04.13 | ₩10,271 | ₩10,633 | ₩10,204 | ₩10,620 | +3.39% | 17.2만 |
|---|
| 2026.04.10 | ₩10,607 | ₩10,647 | ₩10,298 | ₩10,379 | -2.15% | 20.1만 |
|---|
| 2026.04.09 | ₩10,365 | ₩10,687 | ₩10,325 | ₩10,660 | +2.85% | 22.1만 |
|---|
| 2026.04.08 | ₩10,379 | ₩10,472 | ₩10,298 | ₩10,432 | +0.52% | 20.1만 |
|---|
| 2026.04.07 | ₩10,030 | ₩10,137 | ₩10,003 | ₩10,124 | +0.94% | 16만 |
|---|
| 2026.04.06 | ₩9,909 | ₩10,124 | ₩9,909 | ₩10,043 | +1.35% | 23.5만 |
|---|
| 2026.04.02 | ₩9,654 | ₩10,003 | ₩9,574 | ₩10,003 | +3.61% | 20.4만 |
|---|
| 2026.04.01 | ₩9,842 | ₩9,842 | ₩9,668 | ₩9,735 | -1.09% | 18.8만 |
|---|
| 2026.03.31 | ₩9,789 | ₩9,802 | ₩9,507 | ₩9,802 | +0.14% | 25만 |
|---|
| 2026.03.30 | ₩9,949 | ₩10,017 | ₩9,722 | ₩9,923 | -0.27% | 29.1만 |
|---|
| 2026.03.27 | ₩9,990 | ₩10,030 | ₩9,708 | ₩9,789 | -2.01% | 35.6만 |
|---|
| 2026.03.26 | ₩10,084 | ₩10,137 | ₩9,949 | ₩10,043 | -0.40% | 19.6만 |
|---|
| 2026.03.25 | ₩10,177 | ₩10,312 | ₩10,030 | ₩10,164 | -0.13% | 20만 |
|---|
| 2026.03.24 | ₩10,137 | ₩10,151 | ₩9,923 | ₩9,949 | -1.85% | 26.5만 |
|---|
| 2026.03.23 | ₩10,151 | ₩10,365 | ₩10,043 | ₩10,204 | +0.53% | 22만 |
|---|
| 2026.03.20 | ₩10,419 | ₩10,419 | ₩9,909 | ₩10,030 | -3.73% | 61.6만 |
|---|
| 2026.03.19 | ₩10,298 | ₩10,446 | ₩10,137 | ₩10,325 | +0.26% | 35.6만 |
|---|
| 2026.03.18 | ₩10,566 | ₩10,607 | ₩10,325 | ₩10,379 | -1.78% | 33.5만 |
|---|
| 2026.03.17 | ₩10,446 | ₩10,754 | ₩10,298 | ₩10,633 | +1.80% | 37만 |
|---|
| 2026.03.16 | ₩10,070 | ₩10,285 | ₩10,043 | ₩10,218 | +1.46% | 28.2만 |
|---|
| 2026.03.13 | ₩10,057 | ₩10,191 | ₩9,949 | ₩9,976 | -0.80% | 37.9만 |
|---|
| 2026.03.12 | ₩10,258 | ₩10,365 | ₩9,923 | ₩9,963 | -2.88% | 53.6만 |
|---|
| 2026.03.11 | ₩10,526 | ₩10,566 | ₩10,084 | ₩10,432 | -0.89% | 92.1만 |
|---|
| 2026.03.10 | ₩10,392 | ₩10,660 | ₩10,338 | ₩10,553 | +1.55% | 28.1만 |
|---|
| 2026.03.09 | ₩10,499 | ₩10,539 | ₩10,084 | ₩10,419 | -0.77% | 49.9만 |
|---|
| 2026.03.06 | ₩10,566 | ₩10,687 | ₩10,325 | ₩10,580 | +0.13% | 22.4만 |
|---|
| 2026.03.05 | ₩10,674 | ₩10,808 | ₩10,620 | ₩10,727 | +0.50% | 24.2만 |
|---|
| 2026.03.04 | ₩10,714 | ₩10,767 | ₩10,593 | ₩10,754 | +0.38% | 19.4만 |
|---|
| 2026.03.03 | ₩10,767 | ₩10,902 | ₩10,459 | ₩10,687 | -0.75% | 33.5만 |
|---|
| 2026.03.02 | ₩10,607 | ₩11,089 | ₩10,486 | ₩10,902 | +2.78% | 97.3만 |
|---|
| 2026.02.27 | ₩10,969 | ₩11,076 | ₩10,794 | ₩10,848 | -1.10% | 16.6만 |
|---|
| 2026.02.26 | ₩10,754 | ₩11,116 | ₩10,674 | ₩11,089 | +3.12% | 43.6만 |
|---|
| 2026.02.25 | ₩10,741 | ₩10,861 | ₩10,607 | ₩10,741 | 0.00% | 33.2만 |
|---|
| 2026.02.24 | ₩10,687 | ₩10,754 | ₩10,499 | ₩10,741 | +0.50% | 24.3만 |
|---|
| 2026.02.23 | ₩10,955 | ₩11,089 | ₩10,607 | ₩10,660 | -2.69% | 30.9만 |
|---|
| 2026.02.20 | ₩11,210 | ₩11,210 | ₩10,861 | ₩11,049 | -1.44% | 20.1만 |
|---|
| 2026.02.19 | ₩11,076 | ₩11,331 | ₩11,009 | ₩11,210 | +1.21% | 15.9만 |
|---|
| 2026.02.18 | ₩11,451 | ₩11,626 | ₩11,049 | ₩11,250 | -1.76% | 101.9만 |
|---|
| 2026.02.17 | ₩11,572 | ₩11,652 | ₩11,103 | ₩11,438 | -1.16% | 21.1만 |
|---|
| 2026.02.13 | ₩11,277 | ₩11,652 | ₩11,156 | ₩11,585 | +2.73% | 31.1만 |
|---|
| 2026.02.12 | ₩11,371 | ₩11,451 | ₩11,210 | ₩11,277 | -0.83% | 13.1만 |
|---|
| 2026.02.11 | ₩11,304 | ₩11,424 | ₩11,210 | ₩11,317 | +0.12% | 18만 |
|---|
| 2026.02.10 | ₩11,223 | ₩11,371 | ₩11,170 | ₩11,290 | +0.60% | 12.5만 |
|---|
| 2026.02.09 | ₩11,398 | ₩11,398 | ₩11,036 | ₩11,210 | -1.65% | 20.6만 |
|---|
| 2026.02.06 | ₩11,478 | ₩11,492 | ₩11,197 | ₩11,371 | -0.93% | 22.8만 |
|---|
| 2026.02.05 | ₩11,733 | ₩11,733 | ₩11,357 | ₩11,371 | -3.09% | 14만 |
|---|
| 2026.02.04 | ₩11,585 | ₩11,679 | ₩11,505 | ₩11,545 | -0.35% | 8.7만 |
|---|
| 2026.02.03 | ₩11,679 | ₩11,934 | ₩11,398 | ₩11,612 | -0.57% | 16.9만 |
|---|
| 2026.02.02 | ₩11,518 | ₩11,733 | ₩11,398 | ₩11,679 | +1.40% | 29.6만 |
|---|
| 2026.01.30 | ₩11,934 | ₩12,189 | ₩11,465 | ₩11,532 | -3.37% | 27.7만 |
|---|
| 2026.01.29 | ₩11,894 | ₩12,041 | ₩11,733 | ₩12,028 | +1.13% | 24.8만 |
|---|
| 2026.01.28 | ₩11,974 | ₩12,055 | ₩11,746 | ₩11,813 | -1.34% | 11.9만 |
|---|
| 2026.01.27 | ₩11,800 | ₩12,014 | ₩11,800 | ₩11,974 | +1.48% | 18만 |
|---|
| 2026.01.26 | ₩11,854 | ₩11,894 | ₩11,626 | ₩11,840 | -0.11% | 15.8만 |
|---|
| 2026.01.23 | ₩12,001 | ₩12,135 | ₩11,746 | ₩11,867 | -1.12% | 12.6만 |
|---|
| 2026.01.22 | ₩12,028 | ₩12,162 | ₩11,974 | ₩11,988 | -0.33% | 11.4만 |
|---|
| 2026.01.21 | ₩12,014 | ₩12,283 | ₩11,746 | ₩11,934 | -0.67% | 15.1만 |
|---|
| 2026.01.20 | ₩12,202 | ₩12,256 | ₩11,867 | ₩11,921 | -2.31% | 18.2만 |
|---|
| 2026.01.16 | ₩12,323 | ₩12,430 | ₩12,216 | ₩12,350 | +0.22% | 29.8만 |
|---|
| 2026.01.15 | ₩11,974 | ₩12,350 | ₩11,921 | ₩12,350 | +3.14% | 28.7만 |
|---|
| 2026.01.14 | ₩11,867 | ₩11,988 | ₩11,746 | ₩11,974 | +0.90% | 11.9만 |
|---|
| 2026.01.13 | ₩11,880 | ₩11,894 | ₩11,719 | ₩11,827 | -0.45% | 17.8만 |
|---|
| 2026.01.12 | ₩11,706 | ₩11,947 | ₩11,626 | ₩11,880 | +1.49% | 19.4만 |
|---|
| 2026.01.09 | ₩11,585 | ₩11,840 | ₩11,585 | ₩11,787 | +1.74% | 21.7만 |
|---|
| 2026.01.08 | ₩11,210 | ₩11,626 | ₩11,210 | ₩11,612 | +3.59% | 12.6만 |
|---|
| 2026.01.07 | ₩11,398 | ₩11,398 | ₩11,183 | ₩11,304 | -0.82% | 16만 |
|---|
| 2026.01.06 | ₩11,398 | ₩11,451 | ₩11,116 | ₩11,384 | -0.12% | 22.4만 |
|---|
| 2026.01.05 | ₩11,505 | ₩11,505 | ₩11,237 | ₩11,465 | -0.35% | 22.1만 |
|---|
| 2026.01.02 | ₩11,465 | ₩11,585 | ₩11,250 | ₩11,478 | +0.12% | 20.8만 |
|---|
| 2025.12.31 | ₩11,478 | ₩11,612 | ₩11,411 | ₩11,424 | -0.47% | 16만 |
|---|
| 2025.12.30 | ₩11,880 | ₩11,934 | ₩11,787 | ₩11,813 | -0.56% | 21.6만 |
|---|
| 2025.12.29 | ₩11,867 | ₩11,934 | ₩11,760 | ₩11,907 | +0.34% | 22.5만 |
|---|
| 2025.12.26 | ₩12,001 | ₩12,082 | ₩11,800 | ₩11,840 | -1.34% | 17.1만 |
|---|
| 2025.12.24 | ₩11,894 | ₩12,055 | ₩11,867 | ₩12,001 | +0.90% | 15.4만 |
|---|
| 2025.12.23 | ₩12,122 | ₩12,135 | ₩11,800 | ₩11,813 | -2.54% | 28.4만 |
|---|
| 2025.12.22 | ₩12,001 | ₩12,162 | ₩11,894 | ₩12,149 | +1.23% | 23만 |
|---|
| 2025.12.19 | ₩11,880 | ₩11,947 | ₩11,813 | ₩11,813 | -0.56% | 28.5만 |
|---|
| 2025.12.18 | ₩11,693 | ₩11,934 | ₩11,693 | ₩11,934 | +2.06% | 33.6만 |
|---|
| 2025.12.17 | ₩11,505 | ₩11,813 | ₩11,451 | ₩11,652 | +1.28% | 36.9만 |
|---|
| 2025.12.16 | ₩11,398 | ₩11,639 | ₩11,371 | ₩11,492 | +0.82% | 42.3만 |
|---|
| 2025.12.15 | ₩11,371 | ₩11,384 | ₩11,156 | ₩11,304 | -0.59% | 28.5만 |
|---|
| 2025.12.12 | ₩11,290 | ₩11,384 | ₩11,197 | ₩11,277 | -0.12% | 18.2만 |
|---|
| 2025.12.11 | ₩11,290 | ₩11,331 | ₩11,223 | ₩11,277 | -0.12% | 20.1만 |
|---|
| 2025.12.10 | ₩11,089 | ₩11,304 | ₩11,076 | ₩11,250 | +1.45% | 17.4만 |
|---|
| 2025.12.09 | ₩11,076 | ₩11,170 | ₩11,009 | ₩11,049 | -0.24% | 8.8만 |
|---|
| 2025.12.08 | ₩11,197 | ₩11,197 | ₩11,009 | ₩11,049 | -1.32% | 14.7만 |
|---|
| 2025.12.05 | ₩11,076 | ₩11,223 | ₩11,062 | ₩11,156 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩11,223 | ₩11,223 | ₩11,022 | ₩11,076 | -1.31% | 9만 |
|---|
| 2025.12.03 | ₩11,116 | ₩11,223 | ₩11,049 | ₩11,223 | +0.97% | 14.1만 |
|---|
| 2025.12.02 | ₩11,197 | ₩11,223 | ₩11,022 | ₩11,022 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩10,955 | ₩11,183 | ₩10,902 | ₩11,183 | +2.08% | 24.5만 |
|---|
| 2025.11.28 | ₩10,915 | ₩11,009 | ₩10,902 | ₩10,969 | +0.49% | 6.3만 |
|---|
| 2025.11.26 | ₩10,848 | ₩11,022 | ₩10,834 | ₩10,928 | +0.74% | 20.9만 |
|---|
| 2025.11.25 | ₩10,566 | ₩10,861 | ₩10,526 | ₩10,861 | +2.79% | 34.9만 |
|---|
| 2025.11.24 | ₩10,526 | ₩10,593 | ₩10,405 | ₩10,566 | +0.38% | 18만 |
|---|
| 2025.11.21 | ₩10,325 | ₩10,580 | ₩10,285 | ₩10,566 | +2.34% | 21.5만 |
|---|
| 2025.11.20 | ₩10,392 | ₩10,405 | ₩10,244 | ₩10,312 | -0.77% | 10만 |
|---|
| 2025.11.19 | ₩10,258 | ₩10,379 | ₩10,258 | ₩10,285 | +0.26% | 8.3만 |
|---|
| 2025.11.18 | ₩10,285 | ₩10,432 | ₩10,285 | ₩10,285 | 0.00% | 11.4만 |
|---|
| 2025.11.17 | ₩10,472 | ₩10,513 | ₩10,325 | ₩10,352 | -1.15% | 11.6만 |
|---|
| 2025.11.14 | ₩10,379 | ₩10,432 | ₩10,258 | ₩10,432 | +0.52% | 8.2만 |
|---|
| 2025.11.13 | ₩10,486 | ₩10,513 | ₩10,405 | ₩10,446 | -0.38% | 12.7만 |
|---|
| 2025.11.12 | ₩10,620 | ₩10,633 | ₩10,405 | ₩10,486 | -1.26% | 13.8만 |
|---|
| 2025.11.11 | ₩10,446 | ₩10,620 | ₩10,432 | ₩10,593 | +1.41% | 21.3만 |
|---|
| 2025.11.10 | ₩10,472 | ₩10,499 | ₩10,392 | ₩10,432 | -0.38% | 14.2만 |
|---|
| 2025.11.07 | ₩10,486 | ₩10,499 | ₩10,338 | ₩10,472 | -0.13% | 18.9만 |
|---|
| 2025.11.06 | ₩10,258 | ₩10,526 | ₩10,177 | ₩10,499 | +2.35% | 37.1만 |
|---|
| 2025.11.05 | ₩10,258 | ₩10,392 | ₩10,110 | ₩10,298 | +0.39% | 20.5만 |
|---|
| 2025.11.04 | ₩10,057 | ₩10,325 | ₩9,869 | ₩10,231 | +1.73% | 41.9만 |
|---|
| 2025.11.03 | ₩9,654 | ₩9,681 | ₩9,534 | ₩9,587 | -0.69% | 16.3만 |
|---|
| 2025.10.31 | ₩9,520 | ₩9,668 | ₩9,413 | ₩9,574 | +0.56% | 13.1만 |
|---|
| 2025.10.30 | ₩9,427 | ₩9,574 | ₩9,386 | ₩9,480 | +0.57% | 17.2만 |
|---|
| 2025.10.29 | ₩9,587 | ₩9,735 | ₩9,427 | ₩9,467 | -1.26% | 22.8만 |
|---|
| 2025.10.28 | ₩9,748 | ₩9,869 | ₩9,614 | ₩9,654 | -0.96% | 12.3만 |
|---|
| 2025.10.27 | ₩9,842 | ₩9,909 | ₩9,748 | ₩9,775 | -0.68% | 13만 |
|---|
| 2025.10.24 | ₩9,976 | ₩10,043 | ₩9,789 | ₩9,802 | -1.75% | 15.4만 |
|---|
| 2025.10.23 | ₩9,896 | ₩9,963 | ₩9,815 | ₩9,963 | +0.68% | 13만 |
|---|
| 2025.10.22 | ₩9,628 | ₩9,896 | ₩9,628 | ₩9,842 | +2.23% | 14.4만 |
|---|
| 2025.10.21 | ₩9,735 | ₩9,735 | ₩9,520 | ₩9,587 | -1.52% | 6.8만 |
|---|
| 2025.10.20 | ₩9,507 | ₩9,722 | ₩9,427 | ₩9,681 | +1.83% | 11.2만 |
|---|
| 2025.10.17 | ₩9,413 | ₩9,534 | ₩9,386 | ₩9,440 | +0.28% | 12만 |
|---|
| 2025.10.16 | ₩9,681 | ₩9,695 | ₩9,359 | ₩9,453 | -2.35% | 26.9만 |
|---|
| 2025.10.15 | ₩9,654 | ₩9,695 | ₩9,587 | ₩9,654 | 0.00% | 9.9만 |
|---|
| 2025.10.14 | ₩9,386 | ₩9,641 | ₩9,386 | ₩9,628 | +2.57% | 14.3만 |
|---|
| 2025.10.13 | ₩9,373 | ₩9,507 | ₩9,319 | ₩9,494 | +1.29% | 14.2만 |
|---|
| 2025.10.10 | ₩9,413 | ₩9,480 | ₩9,279 | ₩9,319 | -1.00% | 32.3만 |
|---|