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 | ₩7,590 | ₩7,590 | ₩7,469 | ₩7,523 | -0.88% | 32.6만 |
| 2026.10.08 | ₩7,429 | ₩7,630 | ₩7,349 | ₩7,603 | +2.34% | 62.4만 |
| 2026.10.07 | ₩7,523 | ₩7,523 | ₩7,349 | ₩7,469 | -0.71% | 47만 |
| 2026.10.06 | ₩7,563 | ₩7,670 | ₩7,496 | ₩7,576 | +0.18% | 43.2만 |
| 2026.10.05 | ₩7,656 | ₩7,683 | ₩7,523 | ₩7,523 | -1.75% | 43.5만 |
| 2026.10.02 | ₩7,736 | ₩7,817 | ₩7,576 | ₩7,696 | -0.52% | 37.2만 |
| 2026.10.01 | ₩7,616 | ₩7,696 | ₩7,469 | ₩7,630 | +0.18% | 47.5만 |
| 2026.09.30 | ₩7,750 | ₩7,817 | ₩7,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,656 |
| -1.21% |
| 64.1만 |
| 2026.09.29 | ₩8,151 | ₩8,151 | ₩7,977 | ₩7,977 | -2.13% | 70.3만 |
|---|
| 2026.09.28 | ₩8,164 | ₩8,177 | ₩7,910 | ₩8,084 | -0.98% | 67.3만 |
|---|
| 2026.09.25 | ₩8,164 | ₩8,231 | ₩8,111 | ₩8,164 | 0.00% | 40.8만 |
|---|
| 2026.09.24 | ₩8,258 | ₩8,298 | ₩8,111 | ₩8,137 | -1.46% | 37만 |
|---|
| 2026.09.23 | ₩8,618 | ₩8,618 | ₩8,271 | ₩8,271 | -4.03% | 41.9만 |
|---|
| 2026.09.22 | ₩8,632 | ₩8,685 | ₩8,565 | ₩8,605 | -0.31% | 27.9만 |
|---|
| 2026.09.21 | ₩8,445 | ₩8,592 | ₩8,405 | ₩8,578 | +1.58% | 41.3만 |
|---|
| 2026.09.18 | ₩8,485 | ₩8,538 | ₩8,405 | ₩8,431 | -0.63% | 90.9만 |
|---|
| 2026.09.17 | ₩8,552 | ₩8,618 | ₩8,471 | ₩8,538 | -0.16% | 30.7만 |
|---|
| 2026.09.16 | ₩8,605 | ₩8,685 | ₩8,364 | ₩8,458 | -1.71% | 39.2만 |
|---|
| 2026.09.15 | ₩8,725 | ₩8,765 | ₩8,552 | ₩8,565 | -1.84% | 41.1만 |
|---|
| 2026.09.14 | ₩8,725 | ₩8,779 | ₩8,632 | ₩8,685 | -0.46% | 31.8만 |
|---|
| 2026.09.11 | ₩8,846 | ₩9,126 | ₩8,725 | ₩8,765 | -0.91% | 35.8만 |
|---|
| 2026.09.10 | ₩8,886 | ₩8,926 | ₩8,725 | ₩8,819 | -0.75% | 38.2만 |
|---|
| 2026.09.09 | ₩9,059 | ₩9,113 | ₩8,912 | ₩8,926 | -1.47% | 28.3만 |
|---|
| 2026.09.08 | ₩9,073 | ₩9,153 | ₩9,046 | ₩9,059 | -0.15% | 24.5만 |
|---|
| 2026.09.04 | ₩9,046 | ₩9,113 | ₩9,033 | ₩9,086 | +0.44% | 15.7만 |
|---|
| 2026.09.03 | ₩9,019 | ₩9,073 | ₩8,899 | ₩9,046 | +0.30% | 24.3만 |
|---|
| 2026.09.02 | ₩8,899 | ₩9,006 | ₩8,872 | ₩8,979 | +0.90% | 20.6만 |
|---|
| 2026.09.01 | ₩8,979 | ₩8,979 | ₩8,832 | ₩8,872 | -1.19% | 30.2만 |
|---|
| 2026.08.31 | ₩8,899 | ₩9,086 | ₩8,886 | ₩8,992 | +1.05% | 36.1만 |
|---|
| 2026.08.28 | ₩8,952 | ₩9,006 | ₩8,886 | ₩8,939 | -0.15% | 22.7만 |
|---|
| 2026.08.27 | ₩8,886 | ₩8,979 | ₩8,859 | ₩8,899 | +0.15% | 22만 |
|---|
| 2026.08.26 | ₩9,006 | ₩9,046 | ₩8,859 | ₩8,872 | -1.48% | 19.8만 |
|---|
| 2026.08.25 | ₩8,979 | ₩8,992 | ₩8,886 | ₩8,979 | 0.00% | 23.8만 |
|---|
| 2026.08.24 | ₩8,966 | ₩9,019 | ₩8,886 | ₩8,992 | +0.30% | 19.9만 |
|---|
| 2026.08.21 | ₩8,979 | ₩8,992 | ₩8,899 | ₩8,966 | -0.15% | 20.5만 |
|---|
| 2026.08.20 | ₩8,886 | ₩8,966 | ₩8,725 | ₩8,966 | +0.90% | 32.7만 |
|---|
| 2026.08.19 | ₩8,952 | ₩9,059 | ₩8,912 | ₩8,926 | -0.30% | 18.6만 |
|---|
| 2026.08.18 | ₩9,059 | ₩9,059 | ₩8,859 | ₩8,886 | -1.92% | 14.4만 |
|---|
| 2026.08.17 | ₩9,019 | ₩9,073 | ₩8,899 | ₩9,019 | 0.00% | 23.8만 |
|---|
| 2026.08.14 | ₩8,992 | ₩9,073 | ₩8,939 | ₩9,033 | +0.45% | 20.4만 |
|---|
| 2026.08.13 | ₩9,073 | ₩9,099 | ₩8,939 | ₩8,979 | -1.03% | 29.8만 |
|---|
| 2026.08.12 | ₩8,952 | ₩9,046 | ₩8,832 | ₩8,952 | 0.00% | 44.2만 |
|---|
| 2026.08.11 | ₩8,471 | ₩9,113 | ₩8,458 | ₩8,992 | +6.15% | 59.5만 |
|---|
| 2026.08.10 | ₩8,739 | ₩8,739 | ₩7,924 | ₩8,445 | -3.36% | 129.3만 |
|---|
| 2026.08.07 | ₩9,353 | ₩9,527 | ₩9,340 | ₩9,474 | +1.29% | 41만 |
|---|
| 2026.08.06 | ₩9,367 | ₩9,433 | ₩9,273 | ₩9,327 | -0.43% | 16만 |
|---|
| 2026.08.05 | ₩9,500 | ₩9,500 | ₩9,340 | ₩9,393 | -1.13% | 14.1만 |
|---|
| 2026.08.04 | ₩9,514 | ₩9,647 | ₩9,487 | ₩9,540 | +0.28% | 24.9만 |
|---|
| 2026.08.03 | ₩9,367 | ₩9,661 | ₩9,367 | ₩9,527 | +1.71% | 16.1만 |
|---|
| 2026.07.31 | ₩9,580 | ₩9,661 | ₩9,233 | ₩9,313 | -2.79% | 32.3만 |
|---|
| 2026.07.30 | ₩9,567 | ₩9,701 | ₩9,433 | ₩9,474 | -0.98% | 16.8만 |
|---|
| 2026.07.29 | ₩9,727 | ₩9,727 | ₩9,554 | ₩9,567 | -1.65% | 11.3만 |
|---|
| 2026.07.28 | ₩9,781 | ₩9,781 | ₩9,634 | ₩9,674 | -1.09% | 16.8만 |
|---|
| 2026.07.27 | ₩9,701 | ₩9,848 | ₩9,687 | ₩9,781 | +0.83% | 11.5만 |
|---|
| 2026.07.24 | ₩9,741 | ₩9,808 | ₩9,647 | ₩9,661 | -0.82% | 16.7만 |
|---|
| 2026.07.23 | ₩9,754 | ₩9,821 | ₩9,647 | ₩9,701 | -0.55% | 14.6만 |
|---|
| 2026.07.22 | ₩9,888 | ₩9,914 | ₩9,727 | ₩9,888 | 0.00% | 14.9만 |
|---|
| 2026.07.21 | ₩10,021 | ₩10,075 | ₩9,901 | ₩9,914 | -1.07% | 12.5만 |
|---|
| 2026.07.20 | ₩10,235 | ₩10,262 | ₩9,955 | ₩10,021 | -2.09% | 19.2만 |
|---|
| 2026.07.17 | ₩10,342 | ₩10,409 | ₩10,142 | ₩10,208 | -1.29% | 13.9만 |
|---|
| 2026.07.16 | ₩10,235 | ₩10,436 | ₩10,235 | ₩10,436 | +1.96% | 11.6만 |
|---|
| 2026.07.15 | ₩10,329 | ₩10,449 | ₩10,249 | ₩10,302 | -0.26% | 14.2만 |
|---|
| 2026.07.14 | ₩10,289 | ₩10,382 | ₩10,249 | ₩10,302 | +0.13% | 11.8만 |
|---|
| 2026.07.13 | ₩10,355 | ₩10,355 | ₩10,155 | ₩10,195 | -1.55% | 11.4만 |
|---|
| 2026.07.10 | ₩10,369 | ₩10,395 | ₩10,275 | ₩10,315 | -0.52% | 7.6만 |
|---|
| 2026.07.09 | ₩10,208 | ₩10,382 | ₩10,168 | ₩10,382 | +1.70% | 9.2만 |
|---|
| 2026.07.08 | ₩10,262 | ₩10,449 | ₩10,168 | ₩10,168 | -0.91% | 10.3만 |
|---|
| 2026.07.07 | ₩10,355 | ₩10,409 | ₩10,275 | ₩10,302 | -0.52% | 10.5만 |
|---|
| 2026.07.06 | ₩10,289 | ₩10,395 | ₩10,275 | ₩10,355 | +0.65% | 16.8만 |
|---|
| 2026.07.02 | ₩10,449 | ₩10,489 | ₩10,182 | ₩10,262 | -1.79% | 15.5만 |
|---|
| 2026.07.01 | ₩10,556 | ₩10,663 | ₩10,462 | ₩10,489 | -0.63% | 14.8만 |
|---|
| 2026.06.30 | ₩10,462 | ₩10,609 | ₩10,355 | ₩10,583 | +1.15% | 17.8만 |
|---|
| 2026.06.29 | ₩10,783 | ₩10,796 | ₩10,542 | ₩10,770 | -0.12% | 26.5만 |
|---|
| 2026.06.26 | ₩10,689 | ₩10,890 | ₩10,689 | ₩10,810 | +1.13% | 62.5만 |
|---|
| 2026.06.25 | ₩10,903 | ₩10,917 | ₩10,716 | ₩10,783 | -1.10% | 12.1만 |
|---|
| 2026.06.24 | ₩10,703 | ₩10,917 | ₩10,676 | ₩10,796 | +0.87% | 20.5만 |
|---|
| 2026.06.23 | ₩10,409 | ₩10,743 | ₩10,395 | ₩10,703 | +2.82% | 14.3만 |
|---|
| 2026.06.22 | ₩10,850 | ₩10,890 | ₩10,449 | ₩10,449 | -3.69% | 28.5만 |
|---|
| 2026.06.18 | ₩10,649 | ₩10,730 | ₩10,502 | ₩10,609 | -0.38% | 29.6만 |
|---|
| 2026.06.17 | ₩10,756 | ₩11,130 | ₩10,436 | ₩10,529 | -2.11% | 35만 |
|---|
| 2026.06.16 | ₩10,529 | ₩10,609 | ₩10,436 | ₩10,609 | +0.76% | 19.9만 |
|---|
| 2026.06.15 | ₩10,529 | ₩10,663 | ₩10,449 | ₩10,449 | -0.76% | 22.5만 |
|---|
| 2026.06.12 | ₩10,382 | ₩10,502 | ₩10,369 | ₩10,436 | +0.51% | 9.6만 |
|---|
| 2026.06.11 | ₩10,369 | ₩10,422 | ₩10,235 | ₩10,355 | -0.13% | 17.2만 |
|---|
| 2026.06.10 | ₩10,436 | ₩10,529 | ₩10,329 | ₩10,342 | -0.90% | 15.6만 |
|---|
| 2026.06.09 | ₩10,168 | ₩10,516 | ₩10,168 | ₩10,462 | +2.89% | 13.2만 |
|---|
| 2026.06.08 | ₩10,315 | ₩10,422 | ₩10,102 | ₩10,115 | -1.94% | 10.7만 |
|---|
| 2026.06.05 | ₩10,275 | ₩10,342 | ₩10,208 | ₩10,262 | -0.13% | 13.9만 |
|---|
| 2026.06.04 | ₩10,208 | ₩10,342 | ₩10,208 | ₩10,289 | +0.79% | 12.9만 |
|---|
| 2026.06.03 | ₩10,395 | ₩10,436 | ₩10,061 | ₩10,115 | -2.70% | 18.7만 |
|---|
| 2026.06.02 | ₩10,249 | ₩10,516 | ₩10,235 | ₩10,476 | +2.22% | 25.2만 |
|---|
| 2026.06.01 | ₩10,289 | ₩10,369 | ₩10,195 | ₩10,289 | 0.00% | 25.7만 |
|---|
| 2026.05.29 | ₩10,395 | ₩10,489 | ₩10,315 | ₩10,315 | -0.77% | 17.3만 |
|---|
| 2026.05.28 | ₩10,436 | ₩10,502 | ₩10,369 | ₩10,409 | -0.26% | 7.9만 |
|---|
| 2026.05.27 | ₩10,355 | ₩10,516 | ₩10,342 | ₩10,476 | +1.16% | 14.2만 |
|---|
| 2026.05.26 | ₩10,302 | ₩10,395 | ₩10,222 | ₩10,369 | +0.65% | 16.5만 |
|---|
| 2026.05.22 | ₩10,249 | ₩10,262 | ₩10,115 | ₩10,195 | -0.52% | 15.1만 |
|---|
| 2026.05.21 | ₩10,048 | ₩10,222 | ₩9,995 | ₩10,195 | +1.46% | 11.1만 |
|---|
| 2026.05.20 | ₩9,955 | ₩10,128 | ₩9,888 | ₩10,102 | +1.48% | 17.3만 |
|---|
| 2026.05.19 | ₩9,901 | ₩9,941 | ₩9,808 | ₩9,941 | +0.40% | 20.5만 |
|---|
| 2026.05.18 | ₩10,008 | ₩10,088 | ₩9,861 | ₩9,968 | -0.40% | 21.8만 |
|---|
| 2026.05.15 | ₩10,249 | ₩10,249 | ₩9,968 | ₩9,995 | -2.48% | 14.4만 |
|---|
| 2026.05.14 | ₩10,342 | ₩10,462 | ₩10,289 | ₩10,315 | -0.26% | 10.5만 |
|---|
| 2026.05.13 | ₩10,315 | ₩10,355 | ₩10,222 | ₩10,302 | -0.13% | 16.7만 |
|---|
| 2026.05.12 | ₩10,342 | ₩10,436 | ₩10,222 | ₩10,395 | +0.52% | 17.4만 |
|---|
| 2026.05.11 | ₩10,689 | ₩10,689 | ₩10,342 | ₩10,342 | -3.25% | 16.5만 |
|---|
| 2026.05.08 | ₩10,502 | ₩10,689 | ₩10,502 | ₩10,676 | +1.65% | 12.9만 |
|---|
| 2026.05.07 | ₩10,542 | ₩10,542 | ₩10,342 | ₩10,502 | -0.38% | 21.9만 |
|---|
| 2026.05.06 | ₩10,689 | ₩10,689 | ₩10,529 | ₩10,542 | -1.38% | 18.5만 |
|---|
| 2026.05.05 | ₩10,422 | ₩10,596 | ₩10,422 | ₩10,583 | +1.54% | 18만 |
|---|
| 2026.05.04 | ₩10,369 | ₩10,569 | ₩10,315 | ₩10,409 | +0.39% | 23.7만 |
|---|
| 2026.05.01 | ₩10,516 | ₩10,796 | ₩10,382 | ₩10,449 | -0.64% | 17.3만 |
|---|
| 2026.04.30 | ₩10,329 | ₩10,783 | ₩10,329 | ₩10,542 | +2.07% | 38.4만 |
|---|
| 2026.04.29 | ₩10,730 | ₩10,730 | ₩10,142 | ₩10,275 | -4.23% | 47.7만 |
|---|
| 2026.04.28 | ₩10,957 | ₩11,064 | ₩10,823 | ₩10,943 | -0.12% | 14.4만 |
|---|
| 2026.04.27 | ₩10,770 | ₩11,010 | ₩10,770 | ₩10,930 | +1.49% | 24만 |
|---|
| 2026.04.24 | ₩10,730 | ₩10,863 | ₩10,583 | ₩10,836 | +1.00% | 18.3만 |
|---|
| 2026.04.23 | ₩10,730 | ₩10,770 | ₩10,636 | ₩10,770 | +0.37% | 14.4만 |
|---|
| 2026.04.22 | ₩10,596 | ₩10,863 | ₩10,583 | ₩10,796 | +1.89% | 17만 |
|---|
| 2026.04.21 | ₩10,663 | ₩10,703 | ₩10,422 | ₩10,583 | -0.75% | 35.8만 |
|---|
| 2026.04.20 | ₩10,663 | ₩10,703 | ₩10,542 | ₩10,636 | -0.25% | 22.6만 |
|---|
| 2026.04.17 | ₩10,556 | ₩10,810 | ₩10,449 | ₩10,730 | +1.65% | 26만 |
|---|
| 2026.04.16 | ₩10,542 | ₩10,583 | ₩10,395 | ₩10,449 | -0.89% | 15.2만 |
|---|
| 2026.04.15 | ₩10,542 | ₩10,596 | ₩10,489 | ₩10,556 | +0.13% | 10.1만 |
|---|
| 2026.04.14 | ₩10,556 | ₩10,636 | ₩10,462 | ₩10,556 | 0.00% | 19.4만 |
|---|
| 2026.04.13 | ₩10,235 | ₩10,596 | ₩10,168 | ₩10,583 | +3.39% | 17.2만 |
|---|
| 2026.04.10 | ₩10,569 | ₩10,609 | ₩10,262 | ₩10,342 | -2.15% | 20.1만 |
|---|
| 2026.04.09 | ₩10,329 | ₩10,649 | ₩10,289 | ₩10,623 | +2.85% | 22.1만 |
|---|
| 2026.04.08 | ₩10,342 | ₩10,436 | ₩10,262 | ₩10,395 | +0.52% | 20.1만 |
|---|
| 2026.04.07 | ₩9,995 | ₩10,102 | ₩9,968 | ₩10,088 | +0.94% | 16만 |
|---|
| 2026.04.06 | ₩9,874 | ₩10,088 | ₩9,874 | ₩10,008 | +1.35% | 23.5만 |
|---|
| 2026.04.02 | ₩9,620 | ₩9,968 | ₩9,540 | ₩9,968 | +3.61% | 20.4만 |
|---|
| 2026.04.01 | ₩9,808 | ₩9,808 | ₩9,634 | ₩9,701 | -1.09% | 18.8만 |
|---|
| 2026.03.31 | ₩9,754 | ₩9,767 | ₩9,474 | ₩9,767 | +0.14% | 25만 |
|---|
| 2026.03.30 | ₩9,914 | ₩9,981 | ₩9,687 | ₩9,888 | -0.27% | 29.1만 |
|---|
| 2026.03.27 | ₩9,955 | ₩9,995 | ₩9,674 | ₩9,754 | -2.01% | 35.6만 |
|---|
| 2026.03.26 | ₩10,048 | ₩10,102 | ₩9,914 | ₩10,008 | -0.40% | 19.6만 |
|---|
| 2026.03.25 | ₩10,142 | ₩10,275 | ₩9,995 | ₩10,128 | -0.13% | 20만 |
|---|
| 2026.03.24 | ₩10,102 | ₩10,115 | ₩9,888 | ₩9,914 | -1.85% | 26.5만 |
|---|
| 2026.03.23 | ₩10,115 | ₩10,329 | ₩10,008 | ₩10,168 | +0.53% | 22만 |
|---|
| 2026.03.20 | ₩10,382 | ₩10,382 | ₩9,874 | ₩9,995 | -3.73% | 61.6만 |
|---|
| 2026.03.19 | ₩10,262 | ₩10,409 | ₩10,102 | ₩10,289 | +0.26% | 35.6만 |
|---|
| 2026.03.18 | ₩10,529 | ₩10,569 | ₩10,289 | ₩10,342 | -1.78% | 33.5만 |
|---|
| 2026.03.17 | ₩10,409 | ₩10,716 | ₩10,262 | ₩10,596 | +1.80% | 37만 |
|---|
| 2026.03.16 | ₩10,035 | ₩10,249 | ₩10,008 | ₩10,182 | +1.46% | 28.2만 |
|---|
| 2026.03.13 | ₩10,021 | ₩10,155 | ₩9,914 | ₩9,941 | -0.80% | 37.9만 |
|---|
| 2026.03.12 | ₩10,222 | ₩10,329 | ₩9,888 | ₩9,928 | -2.88% | 53.6만 |
|---|
| 2026.03.11 | ₩10,489 | ₩10,529 | ₩10,048 | ₩10,395 | -0.89% | 92.1만 |
|---|
| 2026.03.10 | ₩10,355 | ₩10,623 | ₩10,302 | ₩10,516 | +1.55% | 28.1만 |
|---|
| 2026.03.09 | ₩10,462 | ₩10,502 | ₩10,048 | ₩10,382 | -0.77% | 49.9만 |
|---|
| 2026.03.06 | ₩10,529 | ₩10,649 | ₩10,289 | ₩10,542 | +0.13% | 22.4만 |
|---|
| 2026.03.05 | ₩10,636 | ₩10,770 | ₩10,583 | ₩10,689 | +0.50% | 24.2만 |
|---|
| 2026.03.04 | ₩10,676 | ₩10,730 | ₩10,556 | ₩10,716 | +0.38% | 19.4만 |
|---|
| 2026.03.03 | ₩10,730 | ₩10,863 | ₩10,422 | ₩10,649 | -0.75% | 33.5만 |
|---|
| 2026.03.02 | ₩10,569 | ₩11,050 | ₩10,449 | ₩10,863 | +2.78% | 97.3만 |
|---|
| 2026.02.27 | ₩10,930 | ₩11,037 | ₩10,756 | ₩10,810 | -1.10% | 16.6만 |
|---|
| 2026.02.26 | ₩10,716 | ₩11,077 | ₩10,636 | ₩11,050 | +3.12% | 43.6만 |
|---|
| 2026.02.25 | ₩10,703 | ₩10,823 | ₩10,569 | ₩10,703 | 0.00% | 33.2만 |
|---|
| 2026.02.24 | ₩10,649 | ₩10,716 | ₩10,462 | ₩10,703 | +0.50% | 24.3만 |
|---|
| 2026.02.23 | ₩10,917 | ₩11,050 | ₩10,569 | ₩10,623 | -2.69% | 30.9만 |
|---|
| 2026.02.20 | ₩11,170 | ₩11,170 | ₩10,823 | ₩11,010 | -1.44% | 20.1만 |
|---|
| 2026.02.19 | ₩11,037 | ₩11,291 | ₩10,970 | ₩11,170 | +1.21% | 15.9만 |
|---|
| 2026.02.18 | ₩11,411 | ₩11,585 | ₩11,010 | ₩11,211 | -1.76% | 101.9만 |
|---|
| 2026.02.17 | ₩11,531 | ₩11,611 | ₩11,064 | ₩11,398 | -1.16% | 21.1만 |
|---|
| 2026.02.13 | ₩11,237 | ₩11,611 | ₩11,117 | ₩11,545 | +2.73% | 31.1만 |
|---|
| 2026.02.12 | ₩11,331 | ₩11,411 | ₩11,170 | ₩11,237 | -0.83% | 13.1만 |
|---|
| 2026.02.11 | ₩11,264 | ₩11,384 | ₩11,170 | ₩11,277 | +0.12% | 18만 |
|---|
| 2026.02.10 | ₩11,184 | ₩11,331 | ₩11,130 | ₩11,251 | +0.60% | 12.5만 |
|---|
| 2026.02.09 | ₩11,358 | ₩11,358 | ₩10,997 | ₩11,170 | -1.65% | 20.6만 |
|---|
| 2026.02.06 | ₩11,438 | ₩11,451 | ₩11,157 | ₩11,331 | -0.93% | 22.8만 |
|---|
| 2026.02.05 | ₩11,692 | ₩11,692 | ₩11,317 | ₩11,331 | -3.09% | 14만 |
|---|
| 2026.02.04 | ₩11,545 | ₩11,638 | ₩11,464 | ₩11,505 | -0.35% | 8.7만 |
|---|
| 2026.02.03 | ₩11,638 | ₩11,892 | ₩11,358 | ₩11,571 | -0.57% | 16.9만 |
|---|
| 2026.02.02 | ₩11,478 | ₩11,692 | ₩11,358 | ₩11,638 | +1.40% | 29.6만 |
|---|
| 2026.01.30 | ₩11,892 | ₩12,146 | ₩11,424 | ₩11,491 | -3.37% | 27.7만 |
|---|
| 2026.01.29 | ₩11,852 | ₩11,999 | ₩11,692 | ₩11,986 | +1.13% | 24.8만 |
|---|
| 2026.01.28 | ₩11,932 | ₩12,012 | ₩11,705 | ₩11,772 | -1.34% | 11.9만 |
|---|
| 2026.01.27 | ₩11,758 | ₩11,972 | ₩11,758 | ₩11,932 | +1.48% | 18만 |
|---|
| 2026.01.26 | ₩11,812 | ₩11,852 | ₩11,585 | ₩11,798 | -0.11% | 15.8만 |
|---|
| 2026.01.23 | ₩11,959 | ₩12,092 | ₩11,705 | ₩11,825 | -1.12% | 12.6만 |
|---|
| 2026.01.22 | ₩11,986 | ₩12,119 | ₩11,932 | ₩11,945 | -0.33% | 11.4만 |
|---|
| 2026.01.21 | ₩11,972 | ₩12,239 | ₩11,705 | ₩11,892 | -0.67% | 15.1만 |
|---|
| 2026.01.20 | ₩12,159 | ₩12,213 | ₩11,825 | ₩11,879 | -2.31% | 18.2만 |
|---|
| 2026.01.16 | ₩12,279 | ₩12,386 | ₩12,173 | ₩12,306 | +0.22% | 29.8만 |
|---|
| 2026.01.15 | ₩11,932 | ₩12,306 | ₩11,879 | ₩12,306 | +3.14% | 28.7만 |
|---|
| 2026.01.14 | ₩11,825 | ₩11,945 | ₩11,705 | ₩11,932 | +0.90% | 11.9만 |
|---|
| 2026.01.13 | ₩11,839 | ₩11,852 | ₩11,678 | ₩11,785 | -0.45% | 17.8만 |
|---|
| 2026.01.12 | ₩11,665 | ₩11,905 | ₩11,585 | ₩11,839 | +1.49% | 19.4만 |
|---|
| 2026.01.09 | ₩11,545 | ₩11,798 | ₩11,545 | ₩11,745 | +1.74% | 21.7만 |
|---|
| 2026.01.08 | ₩11,170 | ₩11,585 | ₩11,170 | ₩11,571 | +3.59% | 12.6만 |
|---|
| 2026.01.07 | ₩11,358 | ₩11,358 | ₩11,144 | ₩11,264 | -0.82% | 16만 |
|---|
| 2026.01.06 | ₩11,358 | ₩11,411 | ₩11,077 | ₩11,344 | -0.12% | 22.4만 |
|---|
| 2026.01.05 | ₩11,464 | ₩11,464 | ₩11,197 | ₩11,424 | -0.35% | 22.1만 |
|---|
| 2026.01.02 | ₩11,424 | ₩11,545 | ₩11,211 | ₩11,438 | +0.12% | 20.8만 |
|---|
| 2025.12.31 | ₩11,438 | ₩11,571 | ₩11,371 | ₩11,384 | -0.47% | 16만 |
|---|
| 2025.12.30 | ₩11,839 | ₩11,892 | ₩11,745 | ₩11,772 | -0.56% | 21.6만 |
|---|
| 2025.12.29 | ₩11,825 | ₩11,892 | ₩11,718 | ₩11,865 | +0.34% | 22.5만 |
|---|
| 2025.12.26 | ₩11,959 | ₩12,039 | ₩11,758 | ₩11,798 | -1.34% | 17.1만 |
|---|
| 2025.12.24 | ₩11,852 | ₩12,012 | ₩11,825 | ₩11,959 | +0.90% | 15.4만 |
|---|
| 2025.12.23 | ₩12,079 | ₩12,092 | ₩11,758 | ₩11,772 | -2.54% | 28.4만 |
|---|
| 2025.12.22 | ₩11,959 | ₩12,119 | ₩11,852 | ₩12,106 | +1.23% | 23만 |
|---|
| 2025.12.19 | ₩11,839 | ₩11,905 | ₩11,772 | ₩11,772 | -0.56% | 28.5만 |
|---|
| 2025.12.18 | ₩11,651 | ₩11,892 | ₩11,651 | ₩11,892 | +2.06% | 33.6만 |
|---|
| 2025.12.17 | ₩11,464 | ₩11,772 | ₩11,411 | ₩11,611 | +1.28% | 36.9만 |
|---|
| 2025.12.16 | ₩11,358 | ₩11,598 | ₩11,331 | ₩11,451 | +0.82% | 42.3만 |
|---|
| 2025.12.15 | ₩11,331 | ₩11,344 | ₩11,117 | ₩11,264 | -0.59% | 28.5만 |
|---|
| 2025.12.12 | ₩11,251 | ₩11,344 | ₩11,157 | ₩11,237 | -0.12% | 18.2만 |
|---|
| 2025.12.11 | ₩11,251 | ₩11,291 | ₩11,184 | ₩11,237 | -0.12% | 20.1만 |
|---|
| 2025.12.10 | ₩11,050 | ₩11,264 | ₩11,037 | ₩11,211 | +1.45% | 17.4만 |
|---|
| 2025.12.09 | ₩11,037 | ₩11,130 | ₩10,970 | ₩11,010 | -0.24% | 8.8만 |
|---|
| 2025.12.08 | ₩11,157 | ₩11,157 | ₩10,970 | ₩11,010 | -1.32% | 14.7만 |
|---|
| 2025.12.05 | ₩11,037 | ₩11,184 | ₩11,023 | ₩11,117 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩11,184 | ₩11,184 | ₩10,983 | ₩11,037 | -1.31% | 9만 |
|---|
| 2025.12.03 | ₩11,077 | ₩11,184 | ₩11,010 | ₩11,184 | +0.97% | 14.1만 |
|---|
| 2025.12.02 | ₩11,157 | ₩11,184 | ₩10,983 | ₩10,983 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩10,917 | ₩11,144 | ₩10,863 | ₩11,144 | +2.08% | 24.5만 |
|---|
| 2025.11.28 | ₩10,877 | ₩10,970 | ₩10,863 | ₩10,930 | +0.49% | 6.3만 |
|---|
| 2025.11.26 | ₩10,810 | ₩10,983 | ₩10,796 | ₩10,890 | +0.74% | 20.9만 |
|---|
| 2025.11.25 | ₩10,529 | ₩10,823 | ₩10,489 | ₩10,823 | +2.79% | 34.9만 |
|---|
| 2025.11.24 | ₩10,489 | ₩10,556 | ₩10,369 | ₩10,529 | +0.38% | 18만 |
|---|
| 2025.11.21 | ₩10,289 | ₩10,542 | ₩10,249 | ₩10,529 | +2.34% | 21.5만 |
|---|
| 2025.11.20 | ₩10,355 | ₩10,369 | ₩10,208 | ₩10,275 | -0.77% | 10만 |
|---|
| 2025.11.19 | ₩10,222 | ₩10,342 | ₩10,222 | ₩10,249 | +0.26% | 8.3만 |
|---|
| 2025.11.18 | ₩10,249 | ₩10,395 | ₩10,249 | ₩10,249 | 0.00% | 11.4만 |
|---|
| 2025.11.17 | ₩10,436 | ₩10,476 | ₩10,289 | ₩10,315 | -1.15% | 11.6만 |
|---|
| 2025.11.14 | ₩10,342 | ₩10,395 | ₩10,222 | ₩10,395 | +0.52% | 8.2만 |
|---|
| 2025.11.13 | ₩10,449 | ₩10,476 | ₩10,369 | ₩10,409 | -0.38% | 12.7만 |
|---|
| 2025.11.12 | ₩10,583 | ₩10,596 | ₩10,369 | ₩10,449 | -1.26% | 13.8만 |
|---|
| 2025.11.11 | ₩10,409 | ₩10,583 | ₩10,395 | ₩10,556 | +1.41% | 21.3만 |
|---|
| 2025.11.10 | ₩10,436 | ₩10,462 | ₩10,355 | ₩10,395 | -0.38% | 14.2만 |
|---|
| 2025.11.07 | ₩10,449 | ₩10,462 | ₩10,302 | ₩10,436 | -0.13% | 18.9만 |
|---|
| 2025.11.06 | ₩10,222 | ₩10,489 | ₩10,142 | ₩10,462 | +2.35% | 37.1만 |
|---|
| 2025.11.05 | ₩10,222 | ₩10,355 | ₩10,075 | ₩10,262 | +0.39% | 20.5만 |
|---|
| 2025.11.04 | ₩10,021 | ₩10,289 | ₩9,834 | ₩10,195 | +1.73% | 41.9만 |
|---|
| 2025.11.03 | ₩9,620 | ₩9,647 | ₩9,500 | ₩9,554 | -0.69% | 16.3만 |
|---|
| 2025.10.31 | ₩9,487 | ₩9,634 | ₩9,380 | ₩9,540 | +0.56% | 13.1만 |
|---|
| 2025.10.30 | ₩9,393 | ₩9,540 | ₩9,353 | ₩9,447 | +0.57% | 17.2만 |
|---|
| 2025.10.29 | ₩9,554 | ₩9,701 | ₩9,393 | ₩9,433 | -1.26% | 22.8만 |
|---|
| 2025.10.28 | ₩9,714 | ₩9,834 | ₩9,580 | ₩9,620 | -0.96% | 12.3만 |
|---|
| 2025.10.27 | ₩9,808 | ₩9,874 | ₩9,714 | ₩9,741 | -0.68% | 13만 |
|---|
| 2025.10.24 | ₩9,941 | ₩10,008 | ₩9,754 | ₩9,767 | -1.75% | 15.4만 |
|---|
| 2025.10.23 | ₩9,861 | ₩9,928 | ₩9,781 | ₩9,928 | +0.68% | 13만 |
|---|
| 2025.10.22 | ₩9,594 | ₩9,861 | ₩9,594 | ₩9,808 | +2.23% | 14.4만 |
|---|
| 2025.10.21 | ₩9,701 | ₩9,701 | ₩9,487 | ₩9,554 | -1.52% | 6.8만 |
|---|
| 2025.10.20 | ₩9,474 | ₩9,687 | ₩9,393 | ₩9,647 | +1.83% | 11.2만 |
|---|
| 2025.10.17 | ₩9,380 | ₩9,500 | ₩9,353 | ₩9,407 | +0.28% | 12만 |
|---|
| 2025.10.16 | ₩9,647 | ₩9,661 | ₩9,327 | ₩9,420 | -2.35% | 26.9만 |
|---|
| 2025.10.15 | ₩9,620 | ₩9,661 | ₩9,554 | ₩9,620 | 0.00% | 9.9만 |
|---|
| 2025.10.14 | ₩9,353 | ₩9,607 | ₩9,353 | ₩9,594 | +2.57% | 14.3만 |
|---|
| 2025.10.13 | ₩9,340 | ₩9,474 | ₩9,286 | ₩9,460 | +1.29% | 14.2만 |
|---|
| 2025.10.10 | ₩9,380 | ₩9,447 | ₩9,246 | ₩9,286 | -1.00% | 32.3만 |
|---|