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 | ₩7,580 | ₩7,580 | ₩7,460 | ₩7,514 | -0.88% | 32.6만 |
| 2026.10.08 | ₩7,420 | ₩7,620 | ₩7,340 | ₩7,594 | +2.34% | 62.4만 |
| 2026.10.07 | ₩7,514 | ₩7,514 | ₩7,340 | ₩7,460 | -0.71% | 47만 |
| 2026.10.06 | ₩7,554 | ₩7,660 | ₩7,487 | ₩7,567 | +0.18% | 43.2만 |
| 2026.10.05 | ₩7,647 | ₩7,674 | ₩7,514 | ₩7,514 | -1.75% | 43.5만 |
| 2026.10.02 | ₩7,727 | ₩7,807 | ₩7,567 | ₩7,687 | -0.52% | 37.2만 |
| 2026.10.01 | ₩7,607 | ₩7,687 | ₩7,460 | ₩7,620 | +0.18% | 47.5만 |
| 2026.09.30 | ₩7,741 | ₩7,807 | ₩7,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,647 |
| -1.21% |
| 64.1만 |
| 2026.09.29 | ₩8,141 | ₩8,141 | ₩7,967 | ₩7,967 | -2.13% | 70.3만 |
|---|
| 2026.09.28 | ₩8,154 | ₩8,168 | ₩7,901 | ₩8,074 | -0.98% | 67.3만 |
|---|
| 2026.09.25 | ₩8,154 | ₩8,221 | ₩8,101 | ₩8,154 | 0.00% | 40.8만 |
|---|
| 2026.09.24 | ₩8,248 | ₩8,288 | ₩8,101 | ₩8,128 | -1.46% | 37만 |
|---|
| 2026.09.23 | ₩8,608 | ₩8,608 | ₩8,261 | ₩8,261 | -4.03% | 41.9만 |
|---|
| 2026.09.22 | ₩8,621 | ₩8,675 | ₩8,555 | ₩8,595 | -0.31% | 27.9만 |
|---|
| 2026.09.21 | ₩8,435 | ₩8,581 | ₩8,395 | ₩8,568 | +1.58% | 41.3만 |
|---|
| 2026.09.18 | ₩8,475 | ₩8,528 | ₩8,395 | ₩8,421 | -0.63% | 90.9만 |
|---|
| 2026.09.17 | ₩8,541 | ₩8,608 | ₩8,461 | ₩8,528 | -0.16% | 30.7만 |
|---|
| 2026.09.16 | ₩8,595 | ₩8,675 | ₩8,354 | ₩8,448 | -1.71% | 39.2만 |
|---|
| 2026.09.15 | ₩8,715 | ₩8,755 | ₩8,541 | ₩8,555 | -1.84% | 41.1만 |
|---|
| 2026.09.14 | ₩8,715 | ₩8,768 | ₩8,621 | ₩8,675 | -0.46% | 31.8만 |
|---|
| 2026.09.11 | ₩8,835 | ₩9,115 | ₩8,715 | ₩8,755 | -0.91% | 35.8만 |
|---|
| 2026.09.10 | ₩8,875 | ₩8,915 | ₩8,715 | ₩8,808 | -0.75% | 38.2만 |
|---|
| 2026.09.09 | ₩9,048 | ₩9,102 | ₩8,902 | ₩8,915 | -1.47% | 28.3만 |
|---|
| 2026.09.08 | ₩9,062 | ₩9,142 | ₩9,035 | ₩9,048 | -0.15% | 24.5만 |
|---|
| 2026.09.04 | ₩9,035 | ₩9,102 | ₩9,022 | ₩9,075 | +0.44% | 15.7만 |
|---|
| 2026.09.03 | ₩9,008 | ₩9,062 | ₩8,888 | ₩9,035 | +0.30% | 24.3만 |
|---|
| 2026.09.02 | ₩8,888 | ₩8,995 | ₩8,862 | ₩8,968 | +0.90% | 20.6만 |
|---|
| 2026.09.01 | ₩8,968 | ₩8,968 | ₩8,822 | ₩8,862 | -1.19% | 30.2만 |
|---|
| 2026.08.31 | ₩8,888 | ₩9,075 | ₩8,875 | ₩8,982 | +1.05% | 36.1만 |
|---|
| 2026.08.28 | ₩8,942 | ₩8,995 | ₩8,875 | ₩8,928 | -0.15% | 22.7만 |
|---|
| 2026.08.27 | ₩8,875 | ₩8,968 | ₩8,848 | ₩8,888 | +0.15% | 22만 |
|---|
| 2026.08.26 | ₩8,995 | ₩9,035 | ₩8,848 | ₩8,862 | -1.48% | 19.8만 |
|---|
| 2026.08.25 | ₩8,968 | ₩8,982 | ₩8,875 | ₩8,968 | 0.00% | 23.8만 |
|---|
| 2026.08.24 | ₩8,955 | ₩9,008 | ₩8,875 | ₩8,982 | +0.30% | 19.9만 |
|---|
| 2026.08.21 | ₩8,968 | ₩8,982 | ₩8,888 | ₩8,955 | -0.15% | 20.5만 |
|---|
| 2026.08.20 | ₩8,875 | ₩8,955 | ₩8,715 | ₩8,955 | +0.90% | 32.7만 |
|---|
| 2026.08.19 | ₩8,942 | ₩9,048 | ₩8,902 | ₩8,915 | -0.30% | 18.6만 |
|---|
| 2026.08.18 | ₩9,048 | ₩9,048 | ₩8,848 | ₩8,875 | -1.92% | 14.4만 |
|---|
| 2026.08.17 | ₩9,008 | ₩9,062 | ₩8,888 | ₩9,008 | 0.00% | 23.8만 |
|---|
| 2026.08.14 | ₩8,982 | ₩9,062 | ₩8,928 | ₩9,022 | +0.45% | 20.4만 |
|---|
| 2026.08.13 | ₩9,062 | ₩9,088 | ₩8,928 | ₩8,968 | -1.03% | 29.8만 |
|---|
| 2026.08.12 | ₩8,942 | ₩9,035 | ₩8,822 | ₩8,942 | 0.00% | 44.2만 |
|---|
| 2026.08.11 | ₩8,461 | ₩9,102 | ₩8,448 | ₩8,982 | +6.15% | 59.5만 |
|---|
| 2026.08.10 | ₩8,728 | ₩8,728 | ₩7,914 | ₩8,435 | -3.36% | 129.3만 |
|---|
| 2026.08.07 | ₩9,342 | ₩9,516 | ₩9,329 | ₩9,462 | +1.29% | 41만 |
|---|
| 2026.08.06 | ₩9,355 | ₩9,422 | ₩9,262 | ₩9,315 | -0.43% | 16만 |
|---|
| 2026.08.05 | ₩9,489 | ₩9,489 | ₩9,329 | ₩9,382 | -1.13% | 14.1만 |
|---|
| 2026.08.04 | ₩9,502 | ₩9,636 | ₩9,476 | ₩9,529 | +0.28% | 24.9만 |
|---|
| 2026.08.03 | ₩9,355 | ₩9,649 | ₩9,355 | ₩9,516 | +1.71% | 16.1만 |
|---|
| 2026.07.31 | ₩9,569 | ₩9,649 | ₩9,222 | ₩9,302 | -2.79% | 32.3만 |
|---|
| 2026.07.30 | ₩9,556 | ₩9,689 | ₩9,422 | ₩9,462 | -0.98% | 16.8만 |
|---|
| 2026.07.29 | ₩9,716 | ₩9,716 | ₩9,542 | ₩9,556 | -1.65% | 11.3만 |
|---|
| 2026.07.28 | ₩9,769 | ₩9,769 | ₩9,622 | ₩9,662 | -1.09% | 16.8만 |
|---|
| 2026.07.27 | ₩9,689 | ₩9,836 | ₩9,676 | ₩9,769 | +0.83% | 11.5만 |
|---|
| 2026.07.24 | ₩9,729 | ₩9,796 | ₩9,636 | ₩9,649 | -0.82% | 16.7만 |
|---|
| 2026.07.23 | ₩9,742 | ₩9,809 | ₩9,636 | ₩9,689 | -0.55% | 14.6만 |
|---|
| 2026.07.22 | ₩9,876 | ₩9,903 | ₩9,716 | ₩9,876 | 0.00% | 14.9만 |
|---|
| 2026.07.21 | ₩10,009 | ₩10,063 | ₩9,889 | ₩9,903 | -1.07% | 12.5만 |
|---|
| 2026.07.20 | ₩10,223 | ₩10,250 | ₩9,943 | ₩10,009 | -2.09% | 19.2만 |
|---|
| 2026.07.17 | ₩10,330 | ₩10,396 | ₩10,129 | ₩10,196 | -1.29% | 13.9만 |
|---|
| 2026.07.16 | ₩10,223 | ₩10,423 | ₩10,223 | ₩10,423 | +1.96% | 11.6만 |
|---|
| 2026.07.15 | ₩10,316 | ₩10,436 | ₩10,236 | ₩10,290 | -0.26% | 14.2만 |
|---|
| 2026.07.14 | ₩10,276 | ₩10,370 | ₩10,236 | ₩10,290 | +0.13% | 11.8만 |
|---|
| 2026.07.13 | ₩10,343 | ₩10,343 | ₩10,143 | ₩10,183 | -1.55% | 11.4만 |
|---|
| 2026.07.10 | ₩10,356 | ₩10,383 | ₩10,263 | ₩10,303 | -0.52% | 7.6만 |
|---|
| 2026.07.09 | ₩10,196 | ₩10,370 | ₩10,156 | ₩10,370 | +1.70% | 9.2만 |
|---|
| 2026.07.08 | ₩10,250 | ₩10,436 | ₩10,156 | ₩10,156 | -0.91% | 10.3만 |
|---|
| 2026.07.07 | ₩10,343 | ₩10,396 | ₩10,263 | ₩10,290 | -0.52% | 10.5만 |
|---|
| 2026.07.06 | ₩10,276 | ₩10,383 | ₩10,263 | ₩10,343 | +0.65% | 16.8만 |
|---|
| 2026.07.02 | ₩10,436 | ₩10,476 | ₩10,169 | ₩10,250 | -1.79% | 15.5만 |
|---|
| 2026.07.01 | ₩10,543 | ₩10,650 | ₩10,450 | ₩10,476 | -0.63% | 14.8만 |
|---|
| 2026.06.30 | ₩10,450 | ₩10,597 | ₩10,343 | ₩10,570 | +1.15% | 17.8만 |
|---|
| 2026.06.29 | ₩10,770 | ₩10,783 | ₩10,530 | ₩10,757 | -0.12% | 26.5만 |
|---|
| 2026.06.26 | ₩10,677 | ₩10,877 | ₩10,677 | ₩10,797 | +1.13% | 62.5만 |
|---|
| 2026.06.25 | ₩10,890 | ₩10,904 | ₩10,703 | ₩10,770 | -1.10% | 12.1만 |
|---|
| 2026.06.24 | ₩10,690 | ₩10,904 | ₩10,663 | ₩10,783 | +0.87% | 20.5만 |
|---|
| 2026.06.23 | ₩10,396 | ₩10,730 | ₩10,383 | ₩10,690 | +2.82% | 14.3만 |
|---|
| 2026.06.22 | ₩10,837 | ₩10,877 | ₩10,436 | ₩10,436 | -3.69% | 28.5만 |
|---|
| 2026.06.18 | ₩10,637 | ₩10,717 | ₩10,490 | ₩10,597 | -0.38% | 29.6만 |
|---|
| 2026.06.17 | ₩10,743 | ₩11,117 | ₩10,423 | ₩10,516 | -2.11% | 35만 |
|---|
| 2026.06.16 | ₩10,516 | ₩10,597 | ₩10,423 | ₩10,597 | +0.76% | 19.9만 |
|---|
| 2026.06.15 | ₩10,516 | ₩10,650 | ₩10,436 | ₩10,436 | -0.76% | 22.5만 |
|---|
| 2026.06.12 | ₩10,370 | ₩10,490 | ₩10,356 | ₩10,423 | +0.51% | 9.6만 |
|---|
| 2026.06.11 | ₩10,356 | ₩10,410 | ₩10,223 | ₩10,343 | -0.13% | 17.2만 |
|---|
| 2026.06.10 | ₩10,423 | ₩10,516 | ₩10,316 | ₩10,330 | -0.90% | 15.6만 |
|---|
| 2026.06.09 | ₩10,156 | ₩10,503 | ₩10,156 | ₩10,450 | +2.89% | 13.2만 |
|---|
| 2026.06.08 | ₩10,303 | ₩10,410 | ₩10,089 | ₩10,103 | -1.94% | 10.7만 |
|---|
| 2026.06.05 | ₩10,263 | ₩10,330 | ₩10,196 | ₩10,250 | -0.13% | 13.9만 |
|---|
| 2026.06.04 | ₩10,196 | ₩10,330 | ₩10,196 | ₩10,276 | +0.79% | 12.9만 |
|---|
| 2026.06.03 | ₩10,383 | ₩10,423 | ₩10,049 | ₩10,103 | -2.70% | 18.7만 |
|---|
| 2026.06.02 | ₩10,236 | ₩10,503 | ₩10,223 | ₩10,463 | +2.22% | 25.2만 |
|---|
| 2026.06.01 | ₩10,276 | ₩10,356 | ₩10,183 | ₩10,276 | 0.00% | 25.7만 |
|---|
| 2026.05.29 | ₩10,383 | ₩10,476 | ₩10,303 | ₩10,303 | -0.77% | 17.3만 |
|---|
| 2026.05.28 | ₩10,423 | ₩10,490 | ₩10,356 | ₩10,396 | -0.26% | 7.9만 |
|---|
| 2026.05.27 | ₩10,343 | ₩10,503 | ₩10,330 | ₩10,463 | +1.16% | 14.2만 |
|---|
| 2026.05.26 | ₩10,290 | ₩10,383 | ₩10,210 | ₩10,356 | +0.65% | 16.5만 |
|---|
| 2026.05.22 | ₩10,236 | ₩10,250 | ₩10,103 | ₩10,183 | -0.52% | 15.1만 |
|---|
| 2026.05.21 | ₩10,036 | ₩10,210 | ₩9,983 | ₩10,183 | +1.46% | 11.1만 |
|---|
| 2026.05.20 | ₩9,943 | ₩10,116 | ₩9,876 | ₩10,089 | +1.48% | 17.3만 |
|---|
| 2026.05.19 | ₩9,889 | ₩9,929 | ₩9,796 | ₩9,929 | +0.40% | 20.5만 |
|---|
| 2026.05.18 | ₩9,996 | ₩10,076 | ₩9,849 | ₩9,956 | -0.40% | 21.8만 |
|---|
| 2026.05.15 | ₩10,236 | ₩10,236 | ₩9,956 | ₩9,983 | -2.48% | 14.4만 |
|---|
| 2026.05.14 | ₩10,330 | ₩10,450 | ₩10,276 | ₩10,303 | -0.26% | 10.5만 |
|---|
| 2026.05.13 | ₩10,303 | ₩10,343 | ₩10,210 | ₩10,290 | -0.13% | 16.7만 |
|---|
| 2026.05.12 | ₩10,330 | ₩10,423 | ₩10,210 | ₩10,383 | +0.52% | 17.4만 |
|---|
| 2026.05.11 | ₩10,677 | ₩10,677 | ₩10,330 | ₩10,330 | -3.25% | 16.5만 |
|---|
| 2026.05.08 | ₩10,490 | ₩10,677 | ₩10,490 | ₩10,663 | +1.65% | 12.9만 |
|---|
| 2026.05.07 | ₩10,530 | ₩10,530 | ₩10,330 | ₩10,490 | -0.38% | 21.9만 |
|---|
| 2026.05.06 | ₩10,677 | ₩10,677 | ₩10,516 | ₩10,530 | -1.38% | 18.5만 |
|---|
| 2026.05.05 | ₩10,410 | ₩10,583 | ₩10,410 | ₩10,570 | +1.54% | 18만 |
|---|
| 2026.05.04 | ₩10,356 | ₩10,557 | ₩10,303 | ₩10,396 | +0.39% | 23.7만 |
|---|
| 2026.05.01 | ₩10,503 | ₩10,783 | ₩10,370 | ₩10,436 | -0.64% | 17.3만 |
|---|
| 2026.04.30 | ₩10,316 | ₩10,770 | ₩10,316 | ₩10,530 | +2.07% | 38.4만 |
|---|
| 2026.04.29 | ₩10,717 | ₩10,717 | ₩10,129 | ₩10,263 | -4.23% | 47.7만 |
|---|
| 2026.04.28 | ₩10,944 | ₩11,050 | ₩10,810 | ₩10,930 | -0.12% | 14.4만 |
|---|
| 2026.04.27 | ₩10,757 | ₩10,997 | ₩10,757 | ₩10,917 | +1.49% | 24만 |
|---|
| 2026.04.24 | ₩10,717 | ₩10,850 | ₩10,570 | ₩10,823 | +1.00% | 18.3만 |
|---|
| 2026.04.23 | ₩10,717 | ₩10,757 | ₩10,623 | ₩10,757 | +0.37% | 14.4만 |
|---|
| 2026.04.22 | ₩10,583 | ₩10,850 | ₩10,570 | ₩10,783 | +1.89% | 17만 |
|---|
| 2026.04.21 | ₩10,650 | ₩10,690 | ₩10,410 | ₩10,570 | -0.75% | 35.8만 |
|---|
| 2026.04.20 | ₩10,650 | ₩10,690 | ₩10,530 | ₩10,623 | -0.25% | 22.6만 |
|---|
| 2026.04.17 | ₩10,543 | ₩10,797 | ₩10,436 | ₩10,717 | +1.65% | 26만 |
|---|
| 2026.04.16 | ₩10,530 | ₩10,570 | ₩10,383 | ₩10,436 | -0.89% | 15.2만 |
|---|
| 2026.04.15 | ₩10,530 | ₩10,583 | ₩10,476 | ₩10,543 | +0.13% | 10.1만 |
|---|
| 2026.04.14 | ₩10,543 | ₩10,623 | ₩10,450 | ₩10,543 | 0.00% | 19.4만 |
|---|
| 2026.04.13 | ₩10,223 | ₩10,583 | ₩10,156 | ₩10,570 | +3.39% | 17.2만 |
|---|
| 2026.04.10 | ₩10,557 | ₩10,597 | ₩10,250 | ₩10,330 | -2.15% | 20.1만 |
|---|
| 2026.04.09 | ₩10,316 | ₩10,637 | ₩10,276 | ₩10,610 | +2.85% | 22.1만 |
|---|
| 2026.04.08 | ₩10,330 | ₩10,423 | ₩10,250 | ₩10,383 | +0.52% | 20.1만 |
|---|
| 2026.04.07 | ₩9,983 | ₩10,089 | ₩9,956 | ₩10,076 | +0.94% | 16만 |
|---|
| 2026.04.06 | ₩9,863 | ₩10,076 | ₩9,863 | ₩9,996 | +1.35% | 23.5만 |
|---|
| 2026.04.02 | ₩9,609 | ₩9,956 | ₩9,529 | ₩9,956 | +3.61% | 20.4만 |
|---|
| 2026.04.01 | ₩9,796 | ₩9,796 | ₩9,622 | ₩9,689 | -1.09% | 18.8만 |
|---|
| 2026.03.31 | ₩9,742 | ₩9,756 | ₩9,462 | ₩9,756 | +0.14% | 25만 |
|---|
| 2026.03.30 | ₩9,903 | ₩9,969 | ₩9,676 | ₩9,876 | -0.27% | 29.1만 |
|---|
| 2026.03.27 | ₩9,943 | ₩9,983 | ₩9,662 | ₩9,742 | -2.01% | 35.6만 |
|---|
| 2026.03.26 | ₩10,036 | ₩10,089 | ₩9,903 | ₩9,996 | -0.40% | 19.6만 |
|---|
| 2026.03.25 | ₩10,129 | ₩10,263 | ₩9,983 | ₩10,116 | -0.13% | 20만 |
|---|
| 2026.03.24 | ₩10,089 | ₩10,103 | ₩9,876 | ₩9,903 | -1.85% | 26.5만 |
|---|
| 2026.03.23 | ₩10,103 | ₩10,316 | ₩9,996 | ₩10,156 | +0.53% | 22만 |
|---|
| 2026.03.20 | ₩10,370 | ₩10,370 | ₩9,863 | ₩9,983 | -3.73% | 61.6만 |
|---|
| 2026.03.19 | ₩10,250 | ₩10,396 | ₩10,089 | ₩10,276 | +0.26% | 35.6만 |
|---|
| 2026.03.18 | ₩10,516 | ₩10,557 | ₩10,276 | ₩10,330 | -1.78% | 33.5만 |
|---|
| 2026.03.17 | ₩10,396 | ₩10,703 | ₩10,250 | ₩10,583 | +1.80% | 37만 |
|---|
| 2026.03.16 | ₩10,023 | ₩10,236 | ₩9,996 | ₩10,169 | +1.46% | 28.2만 |
|---|
| 2026.03.13 | ₩10,009 | ₩10,143 | ₩9,903 | ₩9,929 | -0.80% | 37.9만 |
|---|
| 2026.03.12 | ₩10,210 | ₩10,316 | ₩9,876 | ₩9,916 | -2.88% | 53.6만 |
|---|
| 2026.03.11 | ₩10,476 | ₩10,516 | ₩10,036 | ₩10,383 | -0.89% | 92.1만 |
|---|
| 2026.03.10 | ₩10,343 | ₩10,610 | ₩10,290 | ₩10,503 | +1.55% | 28.1만 |
|---|
| 2026.03.09 | ₩10,450 | ₩10,490 | ₩10,036 | ₩10,370 | -0.77% | 49.9만 |
|---|
| 2026.03.06 | ₩10,516 | ₩10,637 | ₩10,276 | ₩10,530 | +0.13% | 22.4만 |
|---|
| 2026.03.05 | ₩10,623 | ₩10,757 | ₩10,570 | ₩10,677 | +0.50% | 24.2만 |
|---|
| 2026.03.04 | ₩10,663 | ₩10,717 | ₩10,543 | ₩10,703 | +0.38% | 19.4만 |
|---|
| 2026.03.03 | ₩10,717 | ₩10,850 | ₩10,410 | ₩10,637 | -0.75% | 33.5만 |
|---|
| 2026.03.02 | ₩10,557 | ₩11,037 | ₩10,436 | ₩10,850 | +2.78% | 97.3만 |
|---|
| 2026.02.27 | ₩10,917 | ₩11,024 | ₩10,743 | ₩10,797 | -1.10% | 16.6만 |
|---|
| 2026.02.26 | ₩10,703 | ₩11,064 | ₩10,623 | ₩11,037 | +3.12% | 43.6만 |
|---|
| 2026.02.25 | ₩10,690 | ₩10,810 | ₩10,557 | ₩10,690 | 0.00% | 33.2만 |
|---|
| 2026.02.24 | ₩10,637 | ₩10,703 | ₩10,450 | ₩10,690 | +0.50% | 24.3만 |
|---|
| 2026.02.23 | ₩10,904 | ₩11,037 | ₩10,557 | ₩10,610 | -2.69% | 30.9만 |
|---|
| 2026.02.20 | ₩11,157 | ₩11,157 | ₩10,810 | ₩10,997 | -1.44% | 20.1만 |
|---|
| 2026.02.19 | ₩11,024 | ₩11,277 | ₩10,957 | ₩11,157 | +1.21% | 15.9만 |
|---|
| 2026.02.18 | ₩11,397 | ₩11,571 | ₩10,997 | ₩11,197 | -1.76% | 101.9만 |
|---|
| 2026.02.17 | ₩11,517 | ₩11,597 | ₩11,050 | ₩11,384 | -1.16% | 21.1만 |
|---|
| 2026.02.13 | ₩11,224 | ₩11,597 | ₩11,104 | ₩11,531 | +2.73% | 31.1만 |
|---|
| 2026.02.12 | ₩11,317 | ₩11,397 | ₩11,157 | ₩11,224 | -0.83% | 13.1만 |
|---|
| 2026.02.11 | ₩11,251 | ₩11,371 | ₩11,157 | ₩11,264 | +0.12% | 18만 |
|---|
| 2026.02.10 | ₩11,170 | ₩11,317 | ₩11,117 | ₩11,237 | +0.60% | 12.5만 |
|---|
| 2026.02.09 | ₩11,344 | ₩11,344 | ₩10,984 | ₩11,157 | -1.65% | 20.6만 |
|---|
| 2026.02.06 | ₩11,424 | ₩11,437 | ₩11,144 | ₩11,317 | -0.93% | 22.8만 |
|---|
| 2026.02.05 | ₩11,678 | ₩11,678 | ₩11,304 | ₩11,317 | -3.09% | 14만 |
|---|
| 2026.02.04 | ₩11,531 | ₩11,624 | ₩11,451 | ₩11,491 | -0.35% | 8.7만 |
|---|
| 2026.02.03 | ₩11,624 | ₩11,878 | ₩11,344 | ₩11,557 | -0.57% | 16.9만 |
|---|
| 2026.02.02 | ₩11,464 | ₩11,678 | ₩11,344 | ₩11,624 | +1.40% | 29.6만 |
|---|
| 2026.01.30 | ₩11,878 | ₩12,131 | ₩11,411 | ₩11,477 | -3.37% | 27.7만 |
|---|
| 2026.01.29 | ₩11,838 | ₩11,985 | ₩11,678 | ₩11,971 | +1.13% | 24.8만 |
|---|
| 2026.01.28 | ₩11,918 | ₩11,998 | ₩11,691 | ₩11,758 | -1.34% | 11.9만 |
|---|
| 2026.01.27 | ₩11,744 | ₩11,958 | ₩11,744 | ₩11,918 | +1.48% | 18만 |
|---|
| 2026.01.26 | ₩11,798 | ₩11,838 | ₩11,571 | ₩11,784 | -0.11% | 15.8만 |
|---|
| 2026.01.23 | ₩11,944 | ₩12,078 | ₩11,691 | ₩11,811 | -1.12% | 12.6만 |
|---|
| 2026.01.22 | ₩11,971 | ₩12,105 | ₩11,918 | ₩11,931 | -0.33% | 11.4만 |
|---|
| 2026.01.21 | ₩11,958 | ₩12,225 | ₩11,691 | ₩11,878 | -0.67% | 15.1만 |
|---|
| 2026.01.20 | ₩12,145 | ₩12,198 | ₩11,811 | ₩11,864 | -2.31% | 18.2만 |
|---|
| 2026.01.16 | ₩12,265 | ₩12,372 | ₩12,158 | ₩12,291 | +0.22% | 29.8만 |
|---|
| 2026.01.15 | ₩11,918 | ₩12,291 | ₩11,864 | ₩12,291 | +3.14% | 28.7만 |
|---|
| 2026.01.14 | ₩11,811 | ₩11,931 | ₩11,691 | ₩11,918 | +0.90% | 11.9만 |
|---|
| 2026.01.13 | ₩11,824 | ₩11,838 | ₩11,664 | ₩11,771 | -0.45% | 17.8만 |
|---|
| 2026.01.12 | ₩11,651 | ₩11,891 | ₩11,571 | ₩11,824 | +1.49% | 19.4만 |
|---|
| 2026.01.09 | ₩11,531 | ₩11,784 | ₩11,531 | ₩11,731 | +1.74% | 21.7만 |
|---|
| 2026.01.08 | ₩11,157 | ₩11,571 | ₩11,157 | ₩11,557 | +3.59% | 12.6만 |
|---|
| 2026.01.07 | ₩11,344 | ₩11,344 | ₩11,130 | ₩11,251 | -0.82% | 16만 |
|---|
| 2026.01.06 | ₩11,344 | ₩11,397 | ₩11,064 | ₩11,331 | -0.12% | 22.4만 |
|---|
| 2026.01.05 | ₩11,451 | ₩11,451 | ₩11,184 | ₩11,411 | -0.35% | 22.1만 |
|---|
| 2026.01.02 | ₩11,411 | ₩11,531 | ₩11,197 | ₩11,424 | +0.12% | 20.8만 |
|---|
| 2025.12.31 | ₩11,424 | ₩11,557 | ₩11,357 | ₩11,371 | -0.47% | 16만 |
|---|
| 2025.12.30 | ₩11,824 | ₩11,878 | ₩11,731 | ₩11,758 | -0.56% | 21.6만 |
|---|
| 2025.12.29 | ₩11,811 | ₩11,878 | ₩11,704 | ₩11,851 | +0.34% | 22.5만 |
|---|
| 2025.12.26 | ₩11,944 | ₩12,025 | ₩11,744 | ₩11,784 | -1.34% | 17.1만 |
|---|
| 2025.12.24 | ₩11,838 | ₩11,998 | ₩11,811 | ₩11,944 | +0.90% | 15.4만 |
|---|
| 2025.12.23 | ₩12,065 | ₩12,078 | ₩11,744 | ₩11,758 | -2.54% | 28.4만 |
|---|
| 2025.12.22 | ₩11,944 | ₩12,105 | ₩11,838 | ₩12,091 | +1.23% | 23만 |
|---|
| 2025.12.19 | ₩11,824 | ₩11,891 | ₩11,758 | ₩11,758 | -0.56% | 28.5만 |
|---|
| 2025.12.18 | ₩11,638 | ₩11,878 | ₩11,638 | ₩11,878 | +2.06% | 33.6만 |
|---|
| 2025.12.17 | ₩11,451 | ₩11,758 | ₩11,397 | ₩11,597 | +1.28% | 36.9만 |
|---|
| 2025.12.16 | ₩11,344 | ₩11,584 | ₩11,317 | ₩11,437 | +0.82% | 42.3만 |
|---|
| 2025.12.15 | ₩11,317 | ₩11,331 | ₩11,104 | ₩11,251 | -0.59% | 28.5만 |
|---|
| 2025.12.12 | ₩11,237 | ₩11,331 | ₩11,144 | ₩11,224 | -0.12% | 18.2만 |
|---|
| 2025.12.11 | ₩11,237 | ₩11,277 | ₩11,170 | ₩11,224 | -0.12% | 20.1만 |
|---|
| 2025.12.10 | ₩11,037 | ₩11,251 | ₩11,024 | ₩11,197 | +1.45% | 17.4만 |
|---|
| 2025.12.09 | ₩11,024 | ₩11,117 | ₩10,957 | ₩10,997 | -0.24% | 8.8만 |
|---|
| 2025.12.08 | ₩11,144 | ₩11,144 | ₩10,957 | ₩10,997 | -1.32% | 14.7만 |
|---|
| 2025.12.05 | ₩11,024 | ₩11,170 | ₩11,010 | ₩11,104 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩11,170 | ₩11,170 | ₩10,970 | ₩11,024 | -1.31% | 9만 |
|---|
| 2025.12.03 | ₩11,064 | ₩11,170 | ₩10,997 | ₩11,170 | +0.97% | 14.1만 |
|---|
| 2025.12.02 | ₩11,144 | ₩11,170 | ₩10,970 | ₩10,970 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩10,904 | ₩11,130 | ₩10,850 | ₩11,130 | +2.08% | 24.5만 |
|---|
| 2025.11.28 | ₩10,863 | ₩10,957 | ₩10,850 | ₩10,917 | +0.49% | 6.3만 |
|---|
| 2025.11.26 | ₩10,797 | ₩10,970 | ₩10,783 | ₩10,877 | +0.74% | 20.9만 |
|---|
| 2025.11.25 | ₩10,516 | ₩10,810 | ₩10,476 | ₩10,810 | +2.79% | 34.9만 |
|---|
| 2025.11.24 | ₩10,476 | ₩10,543 | ₩10,356 | ₩10,516 | +0.38% | 18만 |
|---|
| 2025.11.21 | ₩10,276 | ₩10,530 | ₩10,236 | ₩10,516 | +2.34% | 21.5만 |
|---|
| 2025.11.20 | ₩10,343 | ₩10,356 | ₩10,196 | ₩10,263 | -0.77% | 10만 |
|---|
| 2025.11.19 | ₩10,210 | ₩10,330 | ₩10,210 | ₩10,236 | +0.26% | 8.3만 |
|---|
| 2025.11.18 | ₩10,236 | ₩10,383 | ₩10,236 | ₩10,236 | 0.00% | 11.4만 |
|---|
| 2025.11.17 | ₩10,423 | ₩10,463 | ₩10,276 | ₩10,303 | -1.15% | 11.6만 |
|---|
| 2025.11.14 | ₩10,330 | ₩10,383 | ₩10,210 | ₩10,383 | +0.52% | 8.2만 |
|---|
| 2025.11.13 | ₩10,436 | ₩10,463 | ₩10,356 | ₩10,396 | -0.38% | 12.7만 |
|---|
| 2025.11.12 | ₩10,570 | ₩10,583 | ₩10,356 | ₩10,436 | -1.26% | 13.8만 |
|---|
| 2025.11.11 | ₩10,396 | ₩10,570 | ₩10,383 | ₩10,543 | +1.41% | 21.3만 |
|---|
| 2025.11.10 | ₩10,423 | ₩10,450 | ₩10,343 | ₩10,383 | -0.38% | 14.2만 |
|---|
| 2025.11.07 | ₩10,436 | ₩10,450 | ₩10,290 | ₩10,423 | -0.13% | 18.9만 |
|---|
| 2025.11.06 | ₩10,210 | ₩10,476 | ₩10,129 | ₩10,450 | +2.35% | 37.1만 |
|---|
| 2025.11.05 | ₩10,210 | ₩10,343 | ₩10,063 | ₩10,250 | +0.39% | 20.5만 |
|---|
| 2025.11.04 | ₩10,009 | ₩10,276 | ₩9,823 | ₩10,183 | +1.73% | 41.9만 |
|---|
| 2025.11.03 | ₩9,609 | ₩9,636 | ₩9,489 | ₩9,542 | -0.69% | 16.3만 |
|---|
| 2025.10.31 | ₩9,476 | ₩9,622 | ₩9,369 | ₩9,529 | +0.56% | 13.1만 |
|---|
| 2025.10.30 | ₩9,382 | ₩9,529 | ₩9,342 | ₩9,435 | +0.57% | 17.2만 |
|---|
| 2025.10.29 | ₩9,542 | ₩9,689 | ₩9,382 | ₩9,422 | -1.26% | 22.8만 |
|---|
| 2025.10.28 | ₩9,702 | ₩9,823 | ₩9,569 | ₩9,609 | -0.96% | 12.3만 |
|---|
| 2025.10.27 | ₩9,796 | ₩9,863 | ₩9,702 | ₩9,729 | -0.68% | 13만 |
|---|
| 2025.10.24 | ₩9,929 | ₩9,996 | ₩9,742 | ₩9,756 | -1.75% | 15.4만 |
|---|
| 2025.10.23 | ₩9,849 | ₩9,916 | ₩9,769 | ₩9,916 | +0.68% | 13만 |
|---|
| 2025.10.22 | ₩9,582 | ₩9,849 | ₩9,582 | ₩9,796 | +2.23% | 14.4만 |
|---|
| 2025.10.21 | ₩9,689 | ₩9,689 | ₩9,476 | ₩9,542 | -1.52% | 6.8만 |
|---|
| 2025.10.20 | ₩9,462 | ₩9,676 | ₩9,382 | ₩9,636 | +1.83% | 11.2만 |
|---|
| 2025.10.17 | ₩9,369 | ₩9,489 | ₩9,342 | ₩9,395 | +0.28% | 12만 |
|---|
| 2025.10.16 | ₩9,636 | ₩9,649 | ₩9,315 | ₩9,409 | -2.35% | 26.9만 |
|---|
| 2025.10.15 | ₩9,609 | ₩9,649 | ₩9,542 | ₩9,609 | 0.00% | 9.9만 |
|---|
| 2025.10.14 | ₩9,342 | ₩9,596 | ₩9,342 | ₩9,582 | +2.57% | 14.3만 |
|---|
| 2025.10.13 | ₩9,329 | ₩9,462 | ₩9,275 | ₩9,449 | +1.29% | 14.2만 |
|---|
| 2025.10.10 | ₩9,369 | ₩9,435 | ₩9,235 | ₩9,275 | -1.00% | 32.3만 |
|---|