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 | ₩7,589 | ₩7,589 | ₩7,469 | ₩7,522 | -0.88% | 32.6만 |
| 2026.10.08 | ₩7,429 | ₩7,629 | ₩7,348 | ₩7,602 | +2.34% | 62.4만 |
| 2026.10.07 | ₩7,522 | ₩7,522 | ₩7,348 | ₩7,469 | -0.71% | 47만 |
| 2026.10.06 | ₩7,562 | ₩7,669 | ₩7,495 | ₩7,576 | +0.18% | 43.2만 |
| 2026.10.05 | ₩7,656 | ₩7,682 | ₩7,522 | ₩7,522 | -1.75% | 43.5만 |
| 2026.10.02 | ₩7,736 | ₩7,816 | ₩7,576 | ₩7,696 | -0.52% | 37.2만 |
| 2026.10.01 | ₩7,616 | ₩7,696 | ₩7,469 | ₩7,629 | +0.18% | 47.5만 |
| 2026.09.30 | ₩7,749 | ₩7,816 | ₩7,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,656 |
| -1.21% |
| 64.1만 |
| 2026.09.29 | ₩8,150 | ₩8,150 | ₩7,976 | ₩7,976 | -2.13% | 70.3만 |
|---|
| 2026.09.28 | ₩8,163 | ₩8,177 | ₩7,910 | ₩8,083 | -0.98% | 67.3만 |
|---|
| 2026.09.25 | ₩8,163 | ₩8,230 | ₩8,110 | ₩8,163 | 0.00% | 40.8만 |
|---|
| 2026.09.24 | ₩8,257 | ₩8,297 | ₩8,110 | ₩8,137 | -1.46% | 37만 |
|---|
| 2026.09.23 | ₩8,618 | ₩8,618 | ₩8,270 | ₩8,270 | -4.03% | 41.9만 |
|---|
| 2026.09.22 | ₩8,631 | ₩8,685 | ₩8,564 | ₩8,604 | -0.31% | 27.9만 |
|---|
| 2026.09.21 | ₩8,444 | ₩8,591 | ₩8,404 | ₩8,578 | +1.58% | 41.3만 |
|---|
| 2026.09.18 | ₩8,484 | ₩8,538 | ₩8,404 | ₩8,431 | -0.63% | 90.9만 |
|---|
| 2026.09.17 | ₩8,551 | ₩8,618 | ₩8,471 | ₩8,538 | -0.16% | 30.7만 |
|---|
| 2026.09.16 | ₩8,604 | ₩8,685 | ₩8,364 | ₩8,457 | -1.71% | 39.2만 |
|---|
| 2026.09.15 | ₩8,725 | ₩8,765 | ₩8,551 | ₩8,564 | -1.84% | 41.1만 |
|---|
| 2026.09.14 | ₩8,725 | ₩8,778 | ₩8,631 | ₩8,685 | -0.46% | 31.8만 |
|---|
| 2026.09.11 | ₩8,845 | ₩9,125 | ₩8,725 | ₩8,765 | -0.91% | 35.8만 |
|---|
| 2026.09.10 | ₩8,885 | ₩8,925 | ₩8,725 | ₩8,818 | -0.75% | 38.2만 |
|---|
| 2026.09.09 | ₩9,059 | ₩9,112 | ₩8,912 | ₩8,925 | -1.47% | 28.3만 |
|---|
| 2026.09.08 | ₩9,072 | ₩9,152 | ₩9,045 | ₩9,059 | -0.15% | 24.5만 |
|---|
| 2026.09.04 | ₩9,045 | ₩9,112 | ₩9,032 | ₩9,085 | +0.44% | 15.7만 |
|---|
| 2026.09.03 | ₩9,019 | ₩9,072 | ₩8,898 | ₩9,045 | +0.30% | 24.3만 |
|---|
| 2026.09.02 | ₩8,898 | ₩9,005 | ₩8,872 | ₩8,978 | +0.90% | 20.6만 |
|---|
| 2026.09.01 | ₩8,978 | ₩8,978 | ₩8,831 | ₩8,872 | -1.19% | 30.2만 |
|---|
| 2026.08.31 | ₩8,898 | ₩9,085 | ₩8,885 | ₩8,992 | +1.05% | 36.1만 |
|---|
| 2026.08.28 | ₩8,952 | ₩9,005 | ₩8,885 | ₩8,938 | -0.15% | 22.7만 |
|---|
| 2026.08.27 | ₩8,885 | ₩8,978 | ₩8,858 | ₩8,898 | +0.15% | 22만 |
|---|
| 2026.08.26 | ₩9,005 | ₩9,045 | ₩8,858 | ₩8,872 | -1.48% | 19.8만 |
|---|
| 2026.08.25 | ₩8,978 | ₩8,992 | ₩8,885 | ₩8,978 | 0.00% | 23.8만 |
|---|
| 2026.08.24 | ₩8,965 | ₩9,019 | ₩8,885 | ₩8,992 | +0.30% | 19.9만 |
|---|
| 2026.08.21 | ₩8,978 | ₩8,992 | ₩8,898 | ₩8,965 | -0.15% | 20.5만 |
|---|
| 2026.08.20 | ₩8,885 | ₩8,965 | ₩8,725 | ₩8,965 | +0.90% | 32.7만 |
|---|
| 2026.08.19 | ₩8,952 | ₩9,059 | ₩8,912 | ₩8,925 | -0.30% | 18.6만 |
|---|
| 2026.08.18 | ₩9,059 | ₩9,059 | ₩8,858 | ₩8,885 | -1.92% | 14.4만 |
|---|
| 2026.08.17 | ₩9,019 | ₩9,072 | ₩8,898 | ₩9,019 | 0.00% | 23.8만 |
|---|
| 2026.08.14 | ₩8,992 | ₩9,072 | ₩8,938 | ₩9,032 | +0.45% | 20.4만 |
|---|
| 2026.08.13 | ₩9,072 | ₩9,099 | ₩8,938 | ₩8,978 | -1.03% | 29.8만 |
|---|
| 2026.08.12 | ₩8,952 | ₩9,045 | ₩8,831 | ₩8,952 | 0.00% | 44.2만 |
|---|
| 2026.08.11 | ₩8,471 | ₩9,112 | ₩8,457 | ₩8,992 | +6.15% | 59.5만 |
|---|
| 2026.08.10 | ₩8,738 | ₩8,738 | ₩7,923 | ₩8,444 | -3.36% | 129.3만 |
|---|
| 2026.08.07 | ₩9,353 | ₩9,526 | ₩9,339 | ₩9,473 | +1.29% | 41만 |
|---|
| 2026.08.06 | ₩9,366 | ₩9,433 | ₩9,272 | ₩9,326 | -0.43% | 16만 |
|---|
| 2026.08.05 | ₩9,500 | ₩9,500 | ₩9,339 | ₩9,393 | -1.13% | 14.1만 |
|---|
| 2026.08.04 | ₩9,513 | ₩9,646 | ₩9,486 | ₩9,540 | +0.28% | 24.9만 |
|---|
| 2026.08.03 | ₩9,366 | ₩9,660 | ₩9,366 | ₩9,526 | +1.71% | 16.1만 |
|---|
| 2026.07.31 | ₩9,580 | ₩9,660 | ₩9,232 | ₩9,312 | -2.79% | 32.3만 |
|---|
| 2026.07.30 | ₩9,566 | ₩9,700 | ₩9,433 | ₩9,473 | -0.98% | 16.8만 |
|---|
| 2026.07.29 | ₩9,727 | ₩9,727 | ₩9,553 | ₩9,566 | -1.65% | 11.3만 |
|---|
| 2026.07.28 | ₩9,780 | ₩9,780 | ₩9,633 | ₩9,673 | -1.09% | 16.8만 |
|---|
| 2026.07.27 | ₩9,700 | ₩9,847 | ₩9,687 | ₩9,780 | +0.83% | 11.5만 |
|---|
| 2026.07.24 | ₩9,740 | ₩9,807 | ₩9,646 | ₩9,660 | -0.82% | 16.7만 |
|---|
| 2026.07.23 | ₩9,753 | ₩9,820 | ₩9,646 | ₩9,700 | -0.55% | 14.6만 |
|---|
| 2026.07.22 | ₩9,887 | ₩9,914 | ₩9,727 | ₩9,887 | 0.00% | 14.9만 |
|---|
| 2026.07.21 | ₩10,021 | ₩10,074 | ₩9,900 | ₩9,914 | -1.07% | 12.5만 |
|---|
| 2026.07.20 | ₩10,234 | ₩10,261 | ₩9,954 | ₩10,021 | -2.09% | 19.2만 |
|---|
| 2026.07.17 | ₩10,341 | ₩10,408 | ₩10,141 | ₩10,208 | -1.29% | 13.9만 |
|---|
| 2026.07.16 | ₩10,234 | ₩10,435 | ₩10,234 | ₩10,435 | +1.96% | 11.6만 |
|---|
| 2026.07.15 | ₩10,328 | ₩10,448 | ₩10,248 | ₩10,301 | -0.26% | 14.2만 |
|---|
| 2026.07.14 | ₩10,288 | ₩10,381 | ₩10,248 | ₩10,301 | +0.13% | 11.8만 |
|---|
| 2026.07.13 | ₩10,355 | ₩10,355 | ₩10,154 | ₩10,194 | -1.55% | 11.4만 |
|---|
| 2026.07.10 | ₩10,368 | ₩10,395 | ₩10,274 | ₩10,315 | -0.52% | 7.6만 |
|---|
| 2026.07.09 | ₩10,208 | ₩10,381 | ₩10,168 | ₩10,381 | +1.70% | 9.2만 |
|---|
| 2026.07.08 | ₩10,261 | ₩10,448 | ₩10,168 | ₩10,168 | -0.91% | 10.3만 |
|---|
| 2026.07.07 | ₩10,355 | ₩10,408 | ₩10,274 | ₩10,301 | -0.52% | 10.5만 |
|---|
| 2026.07.06 | ₩10,288 | ₩10,395 | ₩10,274 | ₩10,355 | +0.65% | 16.8만 |
|---|
| 2026.07.02 | ₩10,448 | ₩10,488 | ₩10,181 | ₩10,261 | -1.79% | 15.5만 |
|---|
| 2026.07.01 | ₩10,555 | ₩10,662 | ₩10,462 | ₩10,488 | -0.63% | 14.8만 |
|---|
| 2026.06.30 | ₩10,462 | ₩10,608 | ₩10,355 | ₩10,582 | +1.15% | 17.8만 |
|---|
| 2026.06.29 | ₩10,782 | ₩10,796 | ₩10,542 | ₩10,769 | -0.12% | 26.5만 |
|---|
| 2026.06.26 | ₩10,689 | ₩10,889 | ₩10,689 | ₩10,809 | +1.13% | 62.5만 |
|---|
| 2026.06.25 | ₩10,902 | ₩10,916 | ₩10,715 | ₩10,782 | -1.10% | 12.1만 |
|---|
| 2026.06.24 | ₩10,702 | ₩10,916 | ₩10,675 | ₩10,796 | +0.87% | 20.5만 |
|---|
| 2026.06.23 | ₩10,408 | ₩10,742 | ₩10,395 | ₩10,702 | +2.82% | 14.3만 |
|---|
| 2026.06.22 | ₩10,849 | ₩10,889 | ₩10,448 | ₩10,448 | -3.69% | 28.5만 |
|---|
| 2026.06.18 | ₩10,649 | ₩10,729 | ₩10,502 | ₩10,608 | -0.38% | 29.6만 |
|---|
| 2026.06.17 | ₩10,755 | ₩11,130 | ₩10,435 | ₩10,528 | -2.11% | 35만 |
|---|
| 2026.06.16 | ₩10,528 | ₩10,608 | ₩10,435 | ₩10,608 | +0.76% | 19.9만 |
|---|
| 2026.06.15 | ₩10,528 | ₩10,662 | ₩10,448 | ₩10,448 | -0.76% | 22.5만 |
|---|
| 2026.06.12 | ₩10,381 | ₩10,502 | ₩10,368 | ₩10,435 | +0.51% | 9.6만 |
|---|
| 2026.06.11 | ₩10,368 | ₩10,421 | ₩10,234 | ₩10,355 | -0.13% | 17.2만 |
|---|
| 2026.06.10 | ₩10,435 | ₩10,528 | ₩10,328 | ₩10,341 | -0.90% | 15.6만 |
|---|
| 2026.06.09 | ₩10,168 | ₩10,515 | ₩10,168 | ₩10,462 | +2.89% | 13.2만 |
|---|
| 2026.06.08 | ₩10,315 | ₩10,421 | ₩10,101 | ₩10,114 | -1.94% | 10.7만 |
|---|
| 2026.06.05 | ₩10,274 | ₩10,341 | ₩10,208 | ₩10,261 | -0.13% | 13.9만 |
|---|
| 2026.06.04 | ₩10,208 | ₩10,341 | ₩10,208 | ₩10,288 | +0.79% | 12.9만 |
|---|
| 2026.06.03 | ₩10,395 | ₩10,435 | ₩10,061 | ₩10,114 | -2.70% | 18.7만 |
|---|
| 2026.06.02 | ₩10,248 | ₩10,515 | ₩10,234 | ₩10,475 | +2.22% | 25.2만 |
|---|
| 2026.06.01 | ₩10,288 | ₩10,368 | ₩10,194 | ₩10,288 | 0.00% | 25.7만 |
|---|
| 2026.05.29 | ₩10,395 | ₩10,488 | ₩10,315 | ₩10,315 | -0.77% | 17.3만 |
|---|
| 2026.05.28 | ₩10,435 | ₩10,502 | ₩10,368 | ₩10,408 | -0.26% | 7.9만 |
|---|
| 2026.05.27 | ₩10,355 | ₩10,515 | ₩10,341 | ₩10,475 | +1.16% | 14.2만 |
|---|
| 2026.05.26 | ₩10,301 | ₩10,395 | ₩10,221 | ₩10,368 | +0.65% | 16.5만 |
|---|
| 2026.05.22 | ₩10,248 | ₩10,261 | ₩10,114 | ₩10,194 | -0.52% | 15.1만 |
|---|
| 2026.05.21 | ₩10,047 | ₩10,221 | ₩9,994 | ₩10,194 | +1.46% | 11.1만 |
|---|
| 2026.05.20 | ₩9,954 | ₩10,127 | ₩9,887 | ₩10,101 | +1.48% | 17.3만 |
|---|
| 2026.05.19 | ₩9,900 | ₩9,940 | ₩9,807 | ₩9,940 | +0.40% | 20.5만 |
|---|
| 2026.05.18 | ₩10,007 | ₩10,087 | ₩9,860 | ₩9,967 | -0.40% | 21.8만 |
|---|
| 2026.05.15 | ₩10,248 | ₩10,248 | ₩9,967 | ₩9,994 | -2.48% | 14.4만 |
|---|
| 2026.05.14 | ₩10,341 | ₩10,462 | ₩10,288 | ₩10,315 | -0.26% | 10.5만 |
|---|
| 2026.05.13 | ₩10,315 | ₩10,355 | ₩10,221 | ₩10,301 | -0.13% | 16.7만 |
|---|
| 2026.05.12 | ₩10,341 | ₩10,435 | ₩10,221 | ₩10,395 | +0.52% | 17.4만 |
|---|
| 2026.05.11 | ₩10,689 | ₩10,689 | ₩10,341 | ₩10,341 | -3.25% | 16.5만 |
|---|
| 2026.05.08 | ₩10,502 | ₩10,689 | ₩10,502 | ₩10,675 | +1.65% | 12.9만 |
|---|
| 2026.05.07 | ₩10,542 | ₩10,542 | ₩10,341 | ₩10,502 | -0.38% | 21.9만 |
|---|
| 2026.05.06 | ₩10,689 | ₩10,689 | ₩10,528 | ₩10,542 | -1.38% | 18.5만 |
|---|
| 2026.05.05 | ₩10,421 | ₩10,595 | ₩10,421 | ₩10,582 | +1.54% | 18만 |
|---|
| 2026.05.04 | ₩10,368 | ₩10,568 | ₩10,315 | ₩10,408 | +0.39% | 23.7만 |
|---|
| 2026.05.01 | ₩10,515 | ₩10,796 | ₩10,381 | ₩10,448 | -0.64% | 17.3만 |
|---|
| 2026.04.30 | ₩10,328 | ₩10,782 | ₩10,328 | ₩10,542 | +2.07% | 38.4만 |
|---|
| 2026.04.29 | ₩10,729 | ₩10,729 | ₩10,141 | ₩10,274 | -4.23% | 47.7만 |
|---|
| 2026.04.28 | ₩10,956 | ₩11,063 | ₩10,822 | ₩10,942 | -0.12% | 14.4만 |
|---|
| 2026.04.27 | ₩10,769 | ₩11,009 | ₩10,769 | ₩10,929 | +1.49% | 24만 |
|---|
| 2026.04.24 | ₩10,729 | ₩10,862 | ₩10,582 | ₩10,836 | +1.00% | 18.3만 |
|---|
| 2026.04.23 | ₩10,729 | ₩10,769 | ₩10,635 | ₩10,769 | +0.37% | 14.4만 |
|---|
| 2026.04.22 | ₩10,595 | ₩10,862 | ₩10,582 | ₩10,796 | +1.89% | 17만 |
|---|
| 2026.04.21 | ₩10,662 | ₩10,702 | ₩10,421 | ₩10,582 | -0.75% | 35.8만 |
|---|
| 2026.04.20 | ₩10,662 | ₩10,702 | ₩10,542 | ₩10,635 | -0.25% | 22.6만 |
|---|
| 2026.04.17 | ₩10,555 | ₩10,809 | ₩10,448 | ₩10,729 | +1.65% | 26만 |
|---|
| 2026.04.16 | ₩10,542 | ₩10,582 | ₩10,395 | ₩10,448 | -0.89% | 15.2만 |
|---|
| 2026.04.15 | ₩10,542 | ₩10,595 | ₩10,488 | ₩10,555 | +0.13% | 10.1만 |
|---|
| 2026.04.14 | ₩10,555 | ₩10,635 | ₩10,462 | ₩10,555 | 0.00% | 19.4만 |
|---|
| 2026.04.13 | ₩10,234 | ₩10,595 | ₩10,168 | ₩10,582 | +3.39% | 17.2만 |
|---|
| 2026.04.10 | ₩10,568 | ₩10,608 | ₩10,261 | ₩10,341 | -2.15% | 20.1만 |
|---|
| 2026.04.09 | ₩10,328 | ₩10,649 | ₩10,288 | ₩10,622 | +2.85% | 22.1만 |
|---|
| 2026.04.08 | ₩10,341 | ₩10,435 | ₩10,261 | ₩10,395 | +0.52% | 20.1만 |
|---|
| 2026.04.07 | ₩9,994 | ₩10,101 | ₩9,967 | ₩10,087 | +0.94% | 16만 |
|---|
| 2026.04.06 | ₩9,874 | ₩10,087 | ₩9,874 | ₩10,007 | +1.35% | 23.5만 |
|---|
| 2026.04.02 | ₩9,620 | ₩9,967 | ₩9,540 | ₩9,967 | +3.61% | 20.4만 |
|---|
| 2026.04.01 | ₩9,807 | ₩9,807 | ₩9,633 | ₩9,700 | -1.09% | 18.8만 |
|---|
| 2026.03.31 | ₩9,753 | ₩9,767 | ₩9,473 | ₩9,767 | +0.14% | 25만 |
|---|
| 2026.03.30 | ₩9,914 | ₩9,981 | ₩9,687 | ₩9,887 | -0.27% | 29.1만 |
|---|
| 2026.03.27 | ₩9,954 | ₩9,994 | ₩9,673 | ₩9,753 | -2.01% | 35.6만 |
|---|
| 2026.03.26 | ₩10,047 | ₩10,101 | ₩9,914 | ₩10,007 | -0.40% | 19.6만 |
|---|
| 2026.03.25 | ₩10,141 | ₩10,274 | ₩9,994 | ₩10,127 | -0.13% | 20만 |
|---|
| 2026.03.24 | ₩10,101 | ₩10,114 | ₩9,887 | ₩9,914 | -1.85% | 26.5만 |
|---|
| 2026.03.23 | ₩10,114 | ₩10,328 | ₩10,007 | ₩10,168 | +0.53% | 22만 |
|---|
| 2026.03.20 | ₩10,381 | ₩10,381 | ₩9,874 | ₩9,994 | -3.73% | 61.6만 |
|---|
| 2026.03.19 | ₩10,261 | ₩10,408 | ₩10,101 | ₩10,288 | +0.26% | 35.6만 |
|---|
| 2026.03.18 | ₩10,528 | ₩10,568 | ₩10,288 | ₩10,341 | -1.78% | 33.5만 |
|---|
| 2026.03.17 | ₩10,408 | ₩10,715 | ₩10,261 | ₩10,595 | +1.80% | 37만 |
|---|
| 2026.03.16 | ₩10,034 | ₩10,248 | ₩10,007 | ₩10,181 | +1.46% | 28.2만 |
|---|
| 2026.03.13 | ₩10,021 | ₩10,154 | ₩9,914 | ₩9,940 | -0.80% | 37.9만 |
|---|
| 2026.03.12 | ₩10,221 | ₩10,328 | ₩9,887 | ₩9,927 | -2.88% | 53.6만 |
|---|
| 2026.03.11 | ₩10,488 | ₩10,528 | ₩10,047 | ₩10,395 | -0.89% | 92.1만 |
|---|
| 2026.03.10 | ₩10,355 | ₩10,622 | ₩10,301 | ₩10,515 | +1.55% | 28.1만 |
|---|
| 2026.03.09 | ₩10,462 | ₩10,502 | ₩10,047 | ₩10,381 | -0.77% | 49.9만 |
|---|
| 2026.03.06 | ₩10,528 | ₩10,649 | ₩10,288 | ₩10,542 | +0.13% | 22.4만 |
|---|
| 2026.03.05 | ₩10,635 | ₩10,769 | ₩10,582 | ₩10,689 | +0.50% | 24.2만 |
|---|
| 2026.03.04 | ₩10,675 | ₩10,729 | ₩10,555 | ₩10,715 | +0.38% | 19.4만 |
|---|
| 2026.03.03 | ₩10,729 | ₩10,862 | ₩10,421 | ₩10,649 | -0.75% | 33.5만 |
|---|
| 2026.03.02 | ₩10,568 | ₩11,049 | ₩10,448 | ₩10,862 | +2.78% | 97.3만 |
|---|
| 2026.02.27 | ₩10,929 | ₩11,036 | ₩10,755 | ₩10,809 | -1.10% | 16.6만 |
|---|
| 2026.02.26 | ₩10,715 | ₩11,076 | ₩10,635 | ₩11,049 | +3.12% | 43.6만 |
|---|
| 2026.02.25 | ₩10,702 | ₩10,822 | ₩10,568 | ₩10,702 | 0.00% | 33.2만 |
|---|
| 2026.02.24 | ₩10,649 | ₩10,715 | ₩10,462 | ₩10,702 | +0.50% | 24.3만 |
|---|
| 2026.02.23 | ₩10,916 | ₩11,049 | ₩10,568 | ₩10,622 | -2.69% | 30.9만 |
|---|
| 2026.02.20 | ₩11,170 | ₩11,170 | ₩10,822 | ₩11,009 | -1.44% | 20.1만 |
|---|
| 2026.02.19 | ₩11,036 | ₩11,290 | ₩10,969 | ₩11,170 | +1.21% | 15.9만 |
|---|
| 2026.02.18 | ₩11,410 | ₩11,584 | ₩11,009 | ₩11,210 | -1.76% | 101.9만 |
|---|
| 2026.02.17 | ₩11,530 | ₩11,611 | ₩11,063 | ₩11,397 | -1.16% | 21.1만 |
|---|
| 2026.02.13 | ₩11,236 | ₩11,611 | ₩11,116 | ₩11,544 | +2.73% | 31.1만 |
|---|
| 2026.02.12 | ₩11,330 | ₩11,410 | ₩11,170 | ₩11,236 | -0.83% | 13.1만 |
|---|
| 2026.02.11 | ₩11,263 | ₩11,383 | ₩11,170 | ₩11,277 | +0.12% | 18만 |
|---|
| 2026.02.10 | ₩11,183 | ₩11,330 | ₩11,130 | ₩11,250 | +0.60% | 12.5만 |
|---|
| 2026.02.09 | ₩11,357 | ₩11,357 | ₩10,996 | ₩11,170 | -1.65% | 20.6만 |
|---|
| 2026.02.06 | ₩11,437 | ₩11,450 | ₩11,156 | ₩11,330 | -0.93% | 22.8만 |
|---|
| 2026.02.05 | ₩11,691 | ₩11,691 | ₩11,317 | ₩11,330 | -3.09% | 14만 |
|---|
| 2026.02.04 | ₩11,544 | ₩11,637 | ₩11,464 | ₩11,504 | -0.35% | 8.7만 |
|---|
| 2026.02.03 | ₩11,637 | ₩11,891 | ₩11,357 | ₩11,570 | -0.57% | 16.9만 |
|---|
| 2026.02.02 | ₩11,477 | ₩11,691 | ₩11,357 | ₩11,637 | +1.40% | 29.6만 |
|---|
| 2026.01.30 | ₩11,891 | ₩12,145 | ₩11,423 | ₩11,490 | -3.37% | 27.7만 |
|---|
| 2026.01.29 | ₩11,851 | ₩11,998 | ₩11,691 | ₩11,985 | +1.13% | 24.8만 |
|---|
| 2026.01.28 | ₩11,931 | ₩12,011 | ₩11,704 | ₩11,771 | -1.34% | 11.9만 |
|---|
| 2026.01.27 | ₩11,758 | ₩11,971 | ₩11,758 | ₩11,931 | +1.48% | 18만 |
|---|
| 2026.01.26 | ₩11,811 | ₩11,851 | ₩11,584 | ₩11,798 | -0.11% | 15.8만 |
|---|
| 2026.01.23 | ₩11,958 | ₩12,092 | ₩11,704 | ₩11,824 | -1.12% | 12.6만 |
|---|
| 2026.01.22 | ₩11,985 | ₩12,118 | ₩11,931 | ₩11,945 | -0.33% | 11.4만 |
|---|
| 2026.01.21 | ₩11,971 | ₩12,238 | ₩11,704 | ₩11,891 | -0.67% | 15.1만 |
|---|
| 2026.01.20 | ₩12,158 | ₩12,212 | ₩11,824 | ₩11,878 | -2.31% | 18.2만 |
|---|
| 2026.01.16 | ₩12,279 | ₩12,385 | ₩12,172 | ₩12,305 | +0.22% | 29.8만 |
|---|
| 2026.01.15 | ₩11,931 | ₩12,305 | ₩11,878 | ₩12,305 | +3.14% | 28.7만 |
|---|
| 2026.01.14 | ₩11,824 | ₩11,945 | ₩11,704 | ₩11,931 | +0.90% | 11.9만 |
|---|
| 2026.01.13 | ₩11,838 | ₩11,851 | ₩11,677 | ₩11,784 | -0.45% | 17.8만 |
|---|
| 2026.01.12 | ₩11,664 | ₩11,904 | ₩11,584 | ₩11,838 | +1.49% | 19.4만 |
|---|
| 2026.01.09 | ₩11,544 | ₩11,798 | ₩11,544 | ₩11,744 | +1.74% | 21.7만 |
|---|
| 2026.01.08 | ₩11,170 | ₩11,584 | ₩11,170 | ₩11,570 | +3.59% | 12.6만 |
|---|
| 2026.01.07 | ₩11,357 | ₩11,357 | ₩11,143 | ₩11,263 | -0.82% | 16만 |
|---|
| 2026.01.06 | ₩11,357 | ₩11,410 | ₩11,076 | ₩11,343 | -0.12% | 22.4만 |
|---|
| 2026.01.05 | ₩11,464 | ₩11,464 | ₩11,196 | ₩11,423 | -0.35% | 22.1만 |
|---|
| 2026.01.02 | ₩11,423 | ₩11,544 | ₩11,210 | ₩11,437 | +0.12% | 20.8만 |
|---|
| 2025.12.31 | ₩11,437 | ₩11,570 | ₩11,370 | ₩11,383 | -0.47% | 16만 |
|---|
| 2025.12.30 | ₩11,838 | ₩11,891 | ₩11,744 | ₩11,771 | -0.56% | 21.6만 |
|---|
| 2025.12.29 | ₩11,824 | ₩11,891 | ₩11,717 | ₩11,864 | +0.34% | 22.5만 |
|---|
| 2025.12.26 | ₩11,958 | ₩12,038 | ₩11,758 | ₩11,798 | -1.34% | 17.1만 |
|---|
| 2025.12.24 | ₩11,851 | ₩12,011 | ₩11,824 | ₩11,958 | +0.90% | 15.4만 |
|---|
| 2025.12.23 | ₩12,078 | ₩12,092 | ₩11,758 | ₩11,771 | -2.54% | 28.4만 |
|---|
| 2025.12.22 | ₩11,958 | ₩12,118 | ₩11,851 | ₩12,105 | +1.23% | 23만 |
|---|
| 2025.12.19 | ₩11,838 | ₩11,904 | ₩11,771 | ₩11,771 | -0.56% | 28.5만 |
|---|
| 2025.12.18 | ₩11,651 | ₩11,891 | ₩11,651 | ₩11,891 | +2.06% | 33.6만 |
|---|
| 2025.12.17 | ₩11,464 | ₩11,771 | ₩11,410 | ₩11,611 | +1.28% | 36.9만 |
|---|
| 2025.12.16 | ₩11,357 | ₩11,597 | ₩11,330 | ₩11,450 | +0.82% | 42.3만 |
|---|
| 2025.12.15 | ₩11,330 | ₩11,343 | ₩11,116 | ₩11,263 | -0.59% | 28.5만 |
|---|
| 2025.12.12 | ₩11,250 | ₩11,343 | ₩11,156 | ₩11,236 | -0.12% | 18.2만 |
|---|
| 2025.12.11 | ₩11,250 | ₩11,290 | ₩11,183 | ₩11,236 | -0.12% | 20.1만 |
|---|
| 2025.12.10 | ₩11,049 | ₩11,263 | ₩11,036 | ₩11,210 | +1.45% | 17.4만 |
|---|
| 2025.12.09 | ₩11,036 | ₩11,130 | ₩10,969 | ₩11,009 | -0.24% | 8.8만 |
|---|
| 2025.12.08 | ₩11,156 | ₩11,156 | ₩10,969 | ₩11,009 | -1.32% | 14.7만 |
|---|
| 2025.12.05 | ₩11,036 | ₩11,183 | ₩11,023 | ₩11,116 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩11,183 | ₩11,183 | ₩10,983 | ₩11,036 | -1.31% | 9만 |
|---|
| 2025.12.03 | ₩11,076 | ₩11,183 | ₩11,009 | ₩11,183 | +0.97% | 14.1만 |
|---|
| 2025.12.02 | ₩11,156 | ₩11,183 | ₩10,983 | ₩10,983 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩10,916 | ₩11,143 | ₩10,862 | ₩11,143 | +2.08% | 24.5만 |
|---|
| 2025.11.28 | ₩10,876 | ₩10,969 | ₩10,862 | ₩10,929 | +0.49% | 6.3만 |
|---|
| 2025.11.26 | ₩10,809 | ₩10,983 | ₩10,796 | ₩10,889 | +0.74% | 20.9만 |
|---|
| 2025.11.25 | ₩10,528 | ₩10,822 | ₩10,488 | ₩10,822 | +2.79% | 34.9만 |
|---|
| 2025.11.24 | ₩10,488 | ₩10,555 | ₩10,368 | ₩10,528 | +0.38% | 18만 |
|---|
| 2025.11.21 | ₩10,288 | ₩10,542 | ₩10,248 | ₩10,528 | +2.34% | 21.5만 |
|---|
| 2025.11.20 | ₩10,355 | ₩10,368 | ₩10,208 | ₩10,274 | -0.77% | 10만 |
|---|
| 2025.11.19 | ₩10,221 | ₩10,341 | ₩10,221 | ₩10,248 | +0.26% | 8.3만 |
|---|
| 2025.11.18 | ₩10,248 | ₩10,395 | ₩10,248 | ₩10,248 | 0.00% | 11.4만 |
|---|
| 2025.11.17 | ₩10,435 | ₩10,475 | ₩10,288 | ₩10,315 | -1.15% | 11.6만 |
|---|
| 2025.11.14 | ₩10,341 | ₩10,395 | ₩10,221 | ₩10,395 | +0.52% | 8.2만 |
|---|
| 2025.11.13 | ₩10,448 | ₩10,475 | ₩10,368 | ₩10,408 | -0.38% | 12.7만 |
|---|
| 2025.11.12 | ₩10,582 | ₩10,595 | ₩10,368 | ₩10,448 | -1.26% | 13.8만 |
|---|
| 2025.11.11 | ₩10,408 | ₩10,582 | ₩10,395 | ₩10,555 | +1.41% | 21.3만 |
|---|
| 2025.11.10 | ₩10,435 | ₩10,462 | ₩10,355 | ₩10,395 | -0.38% | 14.2만 |
|---|
| 2025.11.07 | ₩10,448 | ₩10,462 | ₩10,301 | ₩10,435 | -0.13% | 18.9만 |
|---|
| 2025.11.06 | ₩10,221 | ₩10,488 | ₩10,141 | ₩10,462 | +2.35% | 37.1만 |
|---|
| 2025.11.05 | ₩10,221 | ₩10,355 | ₩10,074 | ₩10,261 | +0.39% | 20.5만 |
|---|
| 2025.11.04 | ₩10,021 | ₩10,288 | ₩9,834 | ₩10,194 | +1.73% | 41.9만 |
|---|
| 2025.11.03 | ₩9,620 | ₩9,646 | ₩9,500 | ₩9,553 | -0.69% | 16.3만 |
|---|
| 2025.10.31 | ₩9,486 | ₩9,633 | ₩9,379 | ₩9,540 | +0.56% | 13.1만 |
|---|
| 2025.10.30 | ₩9,393 | ₩9,540 | ₩9,353 | ₩9,446 | +0.57% | 17.2만 |
|---|
| 2025.10.29 | ₩9,553 | ₩9,700 | ₩9,393 | ₩9,433 | -1.26% | 22.8만 |
|---|
| 2025.10.28 | ₩9,713 | ₩9,834 | ₩9,580 | ₩9,620 | -0.96% | 12.3만 |
|---|
| 2025.10.27 | ₩9,807 | ₩9,874 | ₩9,713 | ₩9,740 | -0.68% | 13만 |
|---|
| 2025.10.24 | ₩9,940 | ₩10,007 | ₩9,753 | ₩9,767 | -1.75% | 15.4만 |
|---|
| 2025.10.23 | ₩9,860 | ₩9,927 | ₩9,780 | ₩9,927 | +0.68% | 13만 |
|---|
| 2025.10.22 | ₩9,593 | ₩9,860 | ₩9,593 | ₩9,807 | +2.23% | 14.4만 |
|---|
| 2025.10.21 | ₩9,700 | ₩9,700 | ₩9,486 | ₩9,553 | -1.52% | 6.8만 |
|---|
| 2025.10.20 | ₩9,473 | ₩9,687 | ₩9,393 | ₩9,646 | +1.83% | 11.2만 |
|---|
| 2025.10.17 | ₩9,379 | ₩9,500 | ₩9,353 | ₩9,406 | +0.28% | 12만 |
|---|
| 2025.10.16 | ₩9,646 | ₩9,660 | ₩9,326 | ₩9,419 | -2.35% | 26.9만 |
|---|
| 2025.10.15 | ₩9,620 | ₩9,660 | ₩9,553 | ₩9,620 | 0.00% | 9.9만 |
|---|
| 2025.10.14 | ₩9,353 | ₩9,606 | ₩9,353 | ₩9,593 | +2.57% | 14.3만 |
|---|
| 2025.10.13 | ₩9,339 | ₩9,473 | ₩9,286 | ₩9,459 | +1.29% | 14.2만 |
|---|
| 2025.10.10 | ₩9,379 | ₩9,446 | ₩9,246 | ₩9,286 | -1.00% | 32.3만 |
|---|