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 | ₩7,595 | ₩7,595 | ₩7,474 | ₩7,528 | -0.88% | 32.6만 |
| 2026.10.08 | ₩7,434 | ₩7,635 | ₩7,354 | ₩7,608 | +2.34% | 62.4만 |
| 2026.10.07 | ₩7,528 | ₩7,528 | ₩7,354 | ₩7,474 | -0.71% | 47만 |
| 2026.10.06 | ₩7,568 | ₩7,675 | ₩7,501 | ₩7,581 | +0.18% | 43.2만 |
| 2026.10.05 | ₩7,661 | ₩7,688 | ₩7,528 | ₩7,528 | -1.75% | 43.5만 |
| 2026.10.02 | ₩7,742 | ₩7,822 | ₩7,581 | ₩7,702 | -0.52% | 37.2만 |
| 2026.10.01 | ₩7,621 | ₩7,702 | ₩7,474 | ₩7,635 | +0.18% | 47.5만 |
| 2026.09.30 | ₩7,755 | ₩7,822 | ₩7,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,661 |
| -1.21% |
| 64.1만 |
| 2026.09.29 | ₩8,156 | ₩8,156 | ₩7,982 | ₩7,982 | -2.13% | 70.3만 |
|---|
| 2026.09.28 | ₩8,170 | ₩8,183 | ₩7,916 | ₩8,089 | -0.98% | 67.3만 |
|---|
| 2026.09.25 | ₩8,170 | ₩8,236 | ₩8,116 | ₩8,170 | 0.00% | 40.8만 |
|---|
| 2026.09.24 | ₩8,263 | ₩8,303 | ₩8,116 | ₩8,143 | -1.46% | 37만 |
|---|
| 2026.09.23 | ₩8,624 | ₩8,624 | ₩8,277 | ₩8,277 | -4.03% | 41.9만 |
|---|
| 2026.09.22 | ₩8,638 | ₩8,691 | ₩8,571 | ₩8,611 | -0.31% | 27.9만 |
|---|
| 2026.09.21 | ₩8,450 | ₩8,597 | ₩8,410 | ₩8,584 | +1.58% | 41.3만 |
|---|
| 2026.09.18 | ₩8,490 | ₩8,544 | ₩8,410 | ₩8,437 | -0.63% | 90.9만 |
|---|
| 2026.09.17 | ₩8,557 | ₩8,624 | ₩8,477 | ₩8,544 | -0.16% | 30.7만 |
|---|
| 2026.09.16 | ₩8,611 | ₩8,691 | ₩8,370 | ₩8,464 | -1.71% | 39.2만 |
|---|
| 2026.09.15 | ₩8,731 | ₩8,771 | ₩8,557 | ₩8,571 | -1.84% | 41.1만 |
|---|
| 2026.09.14 | ₩8,731 | ₩8,785 | ₩8,638 | ₩8,691 | -0.46% | 31.8만 |
|---|
| 2026.09.11 | ₩8,851 | ₩9,132 | ₩8,731 | ₩8,771 | -0.91% | 35.8만 |
|---|
| 2026.09.10 | ₩8,892 | ₩8,932 | ₩8,731 | ₩8,825 | -0.75% | 38.2만 |
|---|
| 2026.09.09 | ₩9,065 | ₩9,119 | ₩8,918 | ₩8,932 | -1.47% | 28.3만 |
|---|
| 2026.09.08 | ₩9,079 | ₩9,159 | ₩9,052 | ₩9,065 | -0.15% | 24.5만 |
|---|
| 2026.09.04 | ₩9,052 | ₩9,119 | ₩9,039 | ₩9,092 | +0.44% | 15.7만 |
|---|
| 2026.09.03 | ₩9,025 | ₩9,079 | ₩8,905 | ₩9,052 | +0.30% | 24.3만 |
|---|
| 2026.09.02 | ₩8,905 | ₩9,012 | ₩8,878 | ₩8,985 | +0.90% | 20.6만 |
|---|
| 2026.09.01 | ₩8,985 | ₩8,985 | ₩8,838 | ₩8,878 | -1.19% | 30.2만 |
|---|
| 2026.08.31 | ₩8,905 | ₩9,092 | ₩8,892 | ₩8,999 | +1.05% | 36.1만 |
|---|
| 2026.08.28 | ₩8,958 | ₩9,012 | ₩8,892 | ₩8,945 | -0.15% | 22.7만 |
|---|
| 2026.08.27 | ₩8,892 | ₩8,985 | ₩8,865 | ₩8,905 | +0.15% | 22만 |
|---|
| 2026.08.26 | ₩9,012 | ₩9,052 | ₩8,865 | ₩8,878 | -1.48% | 19.8만 |
|---|
| 2026.08.25 | ₩8,985 | ₩8,999 | ₩8,892 | ₩8,985 | 0.00% | 23.8만 |
|---|
| 2026.08.24 | ₩8,972 | ₩9,025 | ₩8,892 | ₩8,999 | +0.30% | 19.9만 |
|---|
| 2026.08.21 | ₩8,985 | ₩8,999 | ₩8,905 | ₩8,972 | -0.15% | 20.5만 |
|---|
| 2026.08.20 | ₩8,892 | ₩8,972 | ₩8,731 | ₩8,972 | +0.90% | 32.7만 |
|---|
| 2026.08.19 | ₩8,958 | ₩9,065 | ₩8,918 | ₩8,932 | -0.30% | 18.6만 |
|---|
| 2026.08.18 | ₩9,065 | ₩9,065 | ₩8,865 | ₩8,892 | -1.92% | 14.4만 |
|---|
| 2026.08.17 | ₩9,025 | ₩9,079 | ₩8,905 | ₩9,025 | 0.00% | 23.8만 |
|---|
| 2026.08.14 | ₩8,999 | ₩9,079 | ₩8,945 | ₩9,039 | +0.45% | 20.4만 |
|---|
| 2026.08.13 | ₩9,079 | ₩9,106 | ₩8,945 | ₩8,985 | -1.03% | 29.8만 |
|---|
| 2026.08.12 | ₩8,958 | ₩9,052 | ₩8,838 | ₩8,958 | 0.00% | 44.2만 |
|---|
| 2026.08.11 | ₩8,477 | ₩9,119 | ₩8,464 | ₩8,999 | +6.15% | 59.5만 |
|---|
| 2026.08.10 | ₩8,745 | ₩8,745 | ₩7,929 | ₩8,450 | -3.36% | 129.3만 |
|---|
| 2026.08.07 | ₩9,360 | ₩9,533 | ₩9,346 | ₩9,480 | +1.29% | 41만 |
|---|
| 2026.08.06 | ₩9,373 | ₩9,440 | ₩9,279 | ₩9,333 | -0.43% | 16만 |
|---|
| 2026.08.05 | ₩9,507 | ₩9,507 | ₩9,346 | ₩9,400 | -1.13% | 14.1만 |
|---|
| 2026.08.04 | ₩9,520 | ₩9,654 | ₩9,493 | ₩9,547 | +0.28% | 24.9만 |
|---|
| 2026.08.03 | ₩9,373 | ₩9,667 | ₩9,373 | ₩9,533 | +1.71% | 16.1만 |
|---|
| 2026.07.31 | ₩9,587 | ₩9,667 | ₩9,239 | ₩9,319 | -2.79% | 32.3만 |
|---|
| 2026.07.30 | ₩9,573 | ₩9,707 | ₩9,440 | ₩9,480 | -0.98% | 16.8만 |
|---|
| 2026.07.29 | ₩9,734 | ₩9,734 | ₩9,560 | ₩9,573 | -1.65% | 11.3만 |
|---|
| 2026.07.28 | ₩9,787 | ₩9,787 | ₩9,640 | ₩9,680 | -1.09% | 16.8만 |
|---|
| 2026.07.27 | ₩9,707 | ₩9,854 | ₩9,694 | ₩9,787 | +0.83% | 11.5만 |
|---|
| 2026.07.24 | ₩9,747 | ₩9,814 | ₩9,654 | ₩9,667 | -0.82% | 16.7만 |
|---|
| 2026.07.23 | ₩9,761 | ₩9,828 | ₩9,654 | ₩9,707 | -0.55% | 14.6만 |
|---|
| 2026.07.22 | ₩9,894 | ₩9,921 | ₩9,734 | ₩9,894 | 0.00% | 14.9만 |
|---|
| 2026.07.21 | ₩10,028 | ₩10,082 | ₩9,908 | ₩9,921 | -1.07% | 12.5만 |
|---|
| 2026.07.20 | ₩10,242 | ₩10,269 | ₩9,961 | ₩10,028 | -2.09% | 19.2만 |
|---|
| 2026.07.17 | ₩10,349 | ₩10,416 | ₩10,148 | ₩10,215 | -1.29% | 13.9만 |
|---|
| 2026.07.16 | ₩10,242 | ₩10,443 | ₩10,242 | ₩10,443 | +1.96% | 11.6만 |
|---|
| 2026.07.15 | ₩10,336 | ₩10,456 | ₩10,255 | ₩10,309 | -0.26% | 14.2만 |
|---|
| 2026.07.14 | ₩10,296 | ₩10,389 | ₩10,255 | ₩10,309 | +0.13% | 11.8만 |
|---|
| 2026.07.13 | ₩10,362 | ₩10,362 | ₩10,162 | ₩10,202 | -1.55% | 11.4만 |
|---|
| 2026.07.10 | ₩10,376 | ₩10,402 | ₩10,282 | ₩10,322 | -0.52% | 7.6만 |
|---|
| 2026.07.09 | ₩10,215 | ₩10,389 | ₩10,175 | ₩10,389 | +1.70% | 9.2만 |
|---|
| 2026.07.08 | ₩10,269 | ₩10,456 | ₩10,175 | ₩10,175 | -0.91% | 10.3만 |
|---|
| 2026.07.07 | ₩10,362 | ₩10,416 | ₩10,282 | ₩10,309 | -0.52% | 10.5만 |
|---|
| 2026.07.06 | ₩10,296 | ₩10,402 | ₩10,282 | ₩10,362 | +0.65% | 16.8만 |
|---|
| 2026.07.02 | ₩10,456 | ₩10,496 | ₩10,189 | ₩10,269 | -1.79% | 15.5만 |
|---|
| 2026.07.01 | ₩10,563 | ₩10,670 | ₩10,469 | ₩10,496 | -0.63% | 14.8만 |
|---|
| 2026.06.30 | ₩10,469 | ₩10,616 | ₩10,362 | ₩10,590 | +1.15% | 17.8만 |
|---|
| 2026.06.29 | ₩10,790 | ₩10,804 | ₩10,550 | ₩10,777 | -0.12% | 26.5만 |
|---|
| 2026.06.26 | ₩10,697 | ₩10,897 | ₩10,697 | ₩10,817 | +1.13% | 62.5만 |
|---|
| 2026.06.25 | ₩10,911 | ₩10,924 | ₩10,723 | ₩10,790 | -1.10% | 12.1만 |
|---|
| 2026.06.24 | ₩10,710 | ₩10,924 | ₩10,683 | ₩10,804 | +0.87% | 20.5만 |
|---|
| 2026.06.23 | ₩10,416 | ₩10,750 | ₩10,402 | ₩10,710 | +2.82% | 14.3만 |
|---|
| 2026.06.22 | ₩10,857 | ₩10,897 | ₩10,456 | ₩10,456 | -3.69% | 28.5만 |
|---|
| 2026.06.18 | ₩10,657 | ₩10,737 | ₩10,509 | ₩10,616 | -0.38% | 29.6만 |
|---|
| 2026.06.17 | ₩10,763 | ₩11,138 | ₩10,443 | ₩10,536 | -2.11% | 35만 |
|---|
| 2026.06.16 | ₩10,536 | ₩10,616 | ₩10,443 | ₩10,616 | +0.76% | 19.9만 |
|---|
| 2026.06.15 | ₩10,536 | ₩10,670 | ₩10,456 | ₩10,456 | -0.76% | 22.5만 |
|---|
| 2026.06.12 | ₩10,389 | ₩10,509 | ₩10,376 | ₩10,443 | +0.51% | 9.6만 |
|---|
| 2026.06.11 | ₩10,376 | ₩10,429 | ₩10,242 | ₩10,362 | -0.13% | 17.2만 |
|---|
| 2026.06.10 | ₩10,443 | ₩10,536 | ₩10,336 | ₩10,349 | -0.90% | 15.6만 |
|---|
| 2026.06.09 | ₩10,175 | ₩10,523 | ₩10,175 | ₩10,469 | +2.89% | 13.2만 |
|---|
| 2026.06.08 | ₩10,322 | ₩10,429 | ₩10,108 | ₩10,122 | -1.94% | 10.7만 |
|---|
| 2026.06.05 | ₩10,282 | ₩10,349 | ₩10,215 | ₩10,269 | -0.13% | 13.9만 |
|---|
| 2026.06.04 | ₩10,215 | ₩10,349 | ₩10,215 | ₩10,296 | +0.79% | 12.9만 |
|---|
| 2026.06.03 | ₩10,402 | ₩10,443 | ₩10,068 | ₩10,122 | -2.70% | 18.7만 |
|---|
| 2026.06.02 | ₩10,255 | ₩10,523 | ₩10,242 | ₩10,483 | +2.22% | 25.2만 |
|---|
| 2026.06.01 | ₩10,296 | ₩10,376 | ₩10,202 | ₩10,296 | 0.00% | 25.7만 |
|---|
| 2026.05.29 | ₩10,402 | ₩10,496 | ₩10,322 | ₩10,322 | -0.77% | 17.3만 |
|---|
| 2026.05.28 | ₩10,443 | ₩10,509 | ₩10,376 | ₩10,416 | -0.26% | 7.9만 |
|---|
| 2026.05.27 | ₩10,362 | ₩10,523 | ₩10,349 | ₩10,483 | +1.16% | 14.2만 |
|---|
| 2026.05.26 | ₩10,309 | ₩10,402 | ₩10,229 | ₩10,376 | +0.65% | 16.5만 |
|---|
| 2026.05.22 | ₩10,255 | ₩10,269 | ₩10,122 | ₩10,202 | -0.52% | 15.1만 |
|---|
| 2026.05.21 | ₩10,055 | ₩10,229 | ₩10,001 | ₩10,202 | +1.46% | 11.1만 |
|---|
| 2026.05.20 | ₩9,961 | ₩10,135 | ₩9,894 | ₩10,108 | +1.48% | 17.3만 |
|---|
| 2026.05.19 | ₩9,908 | ₩9,948 | ₩9,814 | ₩9,948 | +0.40% | 20.5만 |
|---|
| 2026.05.18 | ₩10,015 | ₩10,095 | ₩9,868 | ₩9,975 | -0.40% | 21.8만 |
|---|
| 2026.05.15 | ₩10,255 | ₩10,255 | ₩9,975 | ₩10,001 | -2.48% | 14.4만 |
|---|
| 2026.05.14 | ₩10,349 | ₩10,469 | ₩10,296 | ₩10,322 | -0.26% | 10.5만 |
|---|
| 2026.05.13 | ₩10,322 | ₩10,362 | ₩10,229 | ₩10,309 | -0.13% | 16.7만 |
|---|
| 2026.05.12 | ₩10,349 | ₩10,443 | ₩10,229 | ₩10,402 | +0.52% | 17.4만 |
|---|
| 2026.05.11 | ₩10,697 | ₩10,697 | ₩10,349 | ₩10,349 | -3.25% | 16.5만 |
|---|
| 2026.05.08 | ₩10,509 | ₩10,697 | ₩10,509 | ₩10,683 | +1.65% | 12.9만 |
|---|
| 2026.05.07 | ₩10,550 | ₩10,550 | ₩10,349 | ₩10,509 | -0.38% | 21.9만 |
|---|
| 2026.05.06 | ₩10,697 | ₩10,697 | ₩10,536 | ₩10,550 | -1.38% | 18.5만 |
|---|
| 2026.05.05 | ₩10,429 | ₩10,603 | ₩10,429 | ₩10,590 | +1.54% | 18만 |
|---|
| 2026.05.04 | ₩10,376 | ₩10,576 | ₩10,322 | ₩10,416 | +0.39% | 23.7만 |
|---|
| 2026.05.01 | ₩10,523 | ₩10,804 | ₩10,389 | ₩10,456 | -0.64% | 17.3만 |
|---|
| 2026.04.30 | ₩10,336 | ₩10,790 | ₩10,336 | ₩10,550 | +2.07% | 38.4만 |
|---|
| 2026.04.29 | ₩10,737 | ₩10,737 | ₩10,148 | ₩10,282 | -4.23% | 47.7만 |
|---|
| 2026.04.28 | ₩10,964 | ₩11,071 | ₩10,830 | ₩10,951 | -0.12% | 14.4만 |
|---|
| 2026.04.27 | ₩10,777 | ₩11,018 | ₩10,777 | ₩10,937 | +1.49% | 24만 |
|---|
| 2026.04.24 | ₩10,737 | ₩10,870 | ₩10,590 | ₩10,844 | +1.00% | 18.3만 |
|---|
| 2026.04.23 | ₩10,737 | ₩10,777 | ₩10,643 | ₩10,777 | +0.37% | 14.4만 |
|---|
| 2026.04.22 | ₩10,603 | ₩10,870 | ₩10,590 | ₩10,804 | +1.89% | 17만 |
|---|
| 2026.04.21 | ₩10,670 | ₩10,710 | ₩10,429 | ₩10,590 | -0.75% | 35.8만 |
|---|
| 2026.04.20 | ₩10,670 | ₩10,710 | ₩10,550 | ₩10,643 | -0.25% | 22.6만 |
|---|
| 2026.04.17 | ₩10,563 | ₩10,817 | ₩10,456 | ₩10,737 | +1.65% | 26만 |
|---|
| 2026.04.16 | ₩10,550 | ₩10,590 | ₩10,402 | ₩10,456 | -0.89% | 15.2만 |
|---|
| 2026.04.15 | ₩10,550 | ₩10,603 | ₩10,496 | ₩10,563 | +0.13% | 10.1만 |
|---|
| 2026.04.14 | ₩10,563 | ₩10,643 | ₩10,469 | ₩10,563 | 0.00% | 19.4만 |
|---|
| 2026.04.13 | ₩10,242 | ₩10,603 | ₩10,175 | ₩10,590 | +3.39% | 17.2만 |
|---|
| 2026.04.10 | ₩10,576 | ₩10,616 | ₩10,269 | ₩10,349 | -2.15% | 20.1만 |
|---|
| 2026.04.09 | ₩10,336 | ₩10,657 | ₩10,296 | ₩10,630 | +2.85% | 22.1만 |
|---|
| 2026.04.08 | ₩10,349 | ₩10,443 | ₩10,269 | ₩10,402 | +0.52% | 20.1만 |
|---|
| 2026.04.07 | ₩10,001 | ₩10,108 | ₩9,975 | ₩10,095 | +0.94% | 16만 |
|---|
| 2026.04.06 | ₩9,881 | ₩10,095 | ₩9,881 | ₩10,015 | +1.35% | 23.5만 |
|---|
| 2026.04.02 | ₩9,627 | ₩9,975 | ₩9,547 | ₩9,975 | +3.61% | 20.4만 |
|---|
| 2026.04.01 | ₩9,814 | ₩9,814 | ₩9,640 | ₩9,707 | -1.09% | 18.8만 |
|---|
| 2026.03.31 | ₩9,761 | ₩9,774 | ₩9,480 | ₩9,774 | +0.14% | 25만 |
|---|
| 2026.03.30 | ₩9,921 | ₩9,988 | ₩9,694 | ₩9,894 | -0.27% | 29.1만 |
|---|
| 2026.03.27 | ₩9,961 | ₩10,001 | ₩9,680 | ₩9,761 | -2.01% | 35.6만 |
|---|
| 2026.03.26 | ₩10,055 | ₩10,108 | ₩9,921 | ₩10,015 | -0.40% | 19.6만 |
|---|
| 2026.03.25 | ₩10,148 | ₩10,282 | ₩10,001 | ₩10,135 | -0.13% | 20만 |
|---|
| 2026.03.24 | ₩10,108 | ₩10,122 | ₩9,894 | ₩9,921 | -1.85% | 26.5만 |
|---|
| 2026.03.23 | ₩10,122 | ₩10,336 | ₩10,015 | ₩10,175 | +0.53% | 22만 |
|---|
| 2026.03.20 | ₩10,389 | ₩10,389 | ₩9,881 | ₩10,001 | -3.73% | 61.6만 |
|---|
| 2026.03.19 | ₩10,269 | ₩10,416 | ₩10,108 | ₩10,296 | +0.26% | 35.6만 |
|---|
| 2026.03.18 | ₩10,536 | ₩10,576 | ₩10,296 | ₩10,349 | -1.78% | 33.5만 |
|---|
| 2026.03.17 | ₩10,416 | ₩10,723 | ₩10,269 | ₩10,603 | +1.80% | 37만 |
|---|
| 2026.03.16 | ₩10,041 | ₩10,255 | ₩10,015 | ₩10,189 | +1.46% | 28.2만 |
|---|
| 2026.03.13 | ₩10,028 | ₩10,162 | ₩9,921 | ₩9,948 | -0.80% | 37.9만 |
|---|
| 2026.03.12 | ₩10,229 | ₩10,336 | ₩9,894 | ₩9,935 | -2.88% | 53.6만 |
|---|
| 2026.03.11 | ₩10,496 | ₩10,536 | ₩10,055 | ₩10,402 | -0.89% | 92.1만 |
|---|
| 2026.03.10 | ₩10,362 | ₩10,630 | ₩10,309 | ₩10,523 | +1.55% | 28.1만 |
|---|
| 2026.03.09 | ₩10,469 | ₩10,509 | ₩10,055 | ₩10,389 | -0.77% | 49.9만 |
|---|
| 2026.03.06 | ₩10,536 | ₩10,657 | ₩10,296 | ₩10,550 | +0.13% | 22.4만 |
|---|
| 2026.03.05 | ₩10,643 | ₩10,777 | ₩10,590 | ₩10,697 | +0.50% | 24.2만 |
|---|
| 2026.03.04 | ₩10,683 | ₩10,737 | ₩10,563 | ₩10,723 | +0.38% | 19.4만 |
|---|
| 2026.03.03 | ₩10,737 | ₩10,870 | ₩10,429 | ₩10,657 | -0.75% | 33.5만 |
|---|
| 2026.03.02 | ₩10,576 | ₩11,058 | ₩10,456 | ₩10,870 | +2.78% | 97.3만 |
|---|
| 2026.02.27 | ₩10,937 | ₩11,044 | ₩10,763 | ₩10,817 | -1.10% | 16.6만 |
|---|
| 2026.02.26 | ₩10,723 | ₩11,084 | ₩10,643 | ₩11,058 | +3.12% | 43.6만 |
|---|
| 2026.02.25 | ₩10,710 | ₩10,830 | ₩10,576 | ₩10,710 | 0.00% | 33.2만 |
|---|
| 2026.02.24 | ₩10,657 | ₩10,723 | ₩10,469 | ₩10,710 | +0.50% | 24.3만 |
|---|
| 2026.02.23 | ₩10,924 | ₩11,058 | ₩10,576 | ₩10,630 | -2.69% | 30.9만 |
|---|
| 2026.02.20 | ₩11,178 | ₩11,178 | ₩10,830 | ₩11,018 | -1.44% | 20.1만 |
|---|
| 2026.02.19 | ₩11,044 | ₩11,298 | ₩10,977 | ₩11,178 | +1.21% | 15.9만 |
|---|
| 2026.02.18 | ₩11,419 | ₩11,592 | ₩11,018 | ₩11,218 | -1.76% | 101.9만 |
|---|
| 2026.02.17 | ₩11,539 | ₩11,619 | ₩11,071 | ₩11,405 | -1.16% | 21.1만 |
|---|
| 2026.02.13 | ₩11,245 | ₩11,619 | ₩11,125 | ₩11,552 | +2.73% | 31.1만 |
|---|
| 2026.02.12 | ₩11,338 | ₩11,419 | ₩11,178 | ₩11,245 | -0.83% | 13.1만 |
|---|
| 2026.02.11 | ₩11,272 | ₩11,392 | ₩11,178 | ₩11,285 | +0.12% | 18만 |
|---|
| 2026.02.10 | ₩11,191 | ₩11,338 | ₩11,138 | ₩11,258 | +0.60% | 12.5만 |
|---|
| 2026.02.09 | ₩11,365 | ₩11,365 | ₩11,004 | ₩11,178 | -1.65% | 20.6만 |
|---|
| 2026.02.06 | ₩11,445 | ₩11,459 | ₩11,165 | ₩11,338 | -0.93% | 22.8만 |
|---|
| 2026.02.05 | ₩11,699 | ₩11,699 | ₩11,325 | ₩11,338 | -3.09% | 14만 |
|---|
| 2026.02.04 | ₩11,552 | ₩11,646 | ₩11,472 | ₩11,512 | -0.35% | 8.7만 |
|---|
| 2026.02.03 | ₩11,646 | ₩11,900 | ₩11,365 | ₩11,579 | -0.57% | 16.9만 |
|---|
| 2026.02.02 | ₩11,486 | ₩11,699 | ₩11,365 | ₩11,646 | +1.40% | 29.6만 |
|---|
| 2026.01.30 | ₩11,900 | ₩12,154 | ₩11,432 | ₩11,499 | -3.37% | 27.7만 |
|---|
| 2026.01.29 | ₩11,860 | ₩12,007 | ₩11,699 | ₩11,994 | +1.13% | 24.8만 |
|---|
| 2026.01.28 | ₩11,940 | ₩12,020 | ₩11,713 | ₩11,780 | -1.34% | 11.9만 |
|---|
| 2026.01.27 | ₩11,766 | ₩11,980 | ₩11,766 | ₩11,940 | +1.48% | 18만 |
|---|
| 2026.01.26 | ₩11,820 | ₩11,860 | ₩11,592 | ₩11,806 | -0.11% | 15.8만 |
|---|
| 2026.01.23 | ₩11,967 | ₩12,101 | ₩11,713 | ₩11,833 | -1.12% | 12.6만 |
|---|
| 2026.01.22 | ₩11,994 | ₩12,127 | ₩11,940 | ₩11,953 | -0.33% | 11.4만 |
|---|
| 2026.01.21 | ₩11,980 | ₩12,248 | ₩11,713 | ₩11,900 | -0.67% | 15.1만 |
|---|
| 2026.01.20 | ₩12,167 | ₩12,221 | ₩11,833 | ₩11,887 | -2.31% | 18.2만 |
|---|
| 2026.01.16 | ₩12,288 | ₩12,395 | ₩12,181 | ₩12,315 | +0.22% | 29.8만 |
|---|
| 2026.01.15 | ₩11,940 | ₩12,315 | ₩11,887 | ₩12,315 | +3.14% | 28.7만 |
|---|
| 2026.01.14 | ₩11,833 | ₩11,953 | ₩11,713 | ₩11,940 | +0.90% | 11.9만 |
|---|
| 2026.01.13 | ₩11,847 | ₩11,860 | ₩11,686 | ₩11,793 | -0.45% | 17.8만 |
|---|
| 2026.01.12 | ₩11,673 | ₩11,913 | ₩11,592 | ₩11,847 | +1.49% | 19.4만 |
|---|
| 2026.01.09 | ₩11,552 | ₩11,806 | ₩11,552 | ₩11,753 | +1.74% | 21.7만 |
|---|
| 2026.01.08 | ₩11,178 | ₩11,592 | ₩11,178 | ₩11,579 | +3.59% | 12.6만 |
|---|
| 2026.01.07 | ₩11,365 | ₩11,365 | ₩11,151 | ₩11,272 | -0.82% | 16만 |
|---|
| 2026.01.06 | ₩11,365 | ₩11,419 | ₩11,084 | ₩11,352 | -0.12% | 22.4만 |
|---|
| 2026.01.05 | ₩11,472 | ₩11,472 | ₩11,205 | ₩11,432 | -0.35% | 22.1만 |
|---|
| 2026.01.02 | ₩11,432 | ₩11,552 | ₩11,218 | ₩11,445 | +0.12% | 20.8만 |
|---|
| 2025.12.31 | ₩11,445 | ₩11,579 | ₩11,379 | ₩11,392 | -0.47% | 16만 |
|---|
| 2025.12.30 | ₩11,847 | ₩11,900 | ₩11,753 | ₩11,780 | -0.56% | 21.6만 |
|---|
| 2025.12.29 | ₩11,833 | ₩11,900 | ₩11,726 | ₩11,873 | +0.34% | 22.5만 |
|---|
| 2025.12.26 | ₩11,967 | ₩12,047 | ₩11,766 | ₩11,806 | -1.34% | 17.1만 |
|---|
| 2025.12.24 | ₩11,860 | ₩12,020 | ₩11,833 | ₩11,967 | +0.90% | 15.4만 |
|---|
| 2025.12.23 | ₩12,087 | ₩12,101 | ₩11,766 | ₩11,780 | -2.54% | 28.4만 |
|---|
| 2025.12.22 | ₩11,967 | ₩12,127 | ₩11,860 | ₩12,114 | +1.23% | 23만 |
|---|
| 2025.12.19 | ₩11,847 | ₩11,913 | ₩11,780 | ₩11,780 | -0.56% | 28.5만 |
|---|
| 2025.12.18 | ₩11,659 | ₩11,900 | ₩11,659 | ₩11,900 | +2.06% | 33.6만 |
|---|
| 2025.12.17 | ₩11,472 | ₩11,780 | ₩11,419 | ₩11,619 | +1.28% | 36.9만 |
|---|
| 2025.12.16 | ₩11,365 | ₩11,606 | ₩11,338 | ₩11,459 | +0.82% | 42.3만 |
|---|
| 2025.12.15 | ₩11,338 | ₩11,352 | ₩11,125 | ₩11,272 | -0.59% | 28.5만 |
|---|
| 2025.12.12 | ₩11,258 | ₩11,352 | ₩11,165 | ₩11,245 | -0.12% | 18.2만 |
|---|
| 2025.12.11 | ₩11,258 | ₩11,298 | ₩11,191 | ₩11,245 | -0.12% | 20.1만 |
|---|
| 2025.12.10 | ₩11,058 | ₩11,272 | ₩11,044 | ₩11,218 | +1.45% | 17.4만 |
|---|
| 2025.12.09 | ₩11,044 | ₩11,138 | ₩10,977 | ₩11,018 | -0.24% | 8.8만 |
|---|
| 2025.12.08 | ₩11,165 | ₩11,165 | ₩10,977 | ₩11,018 | -1.32% | 14.7만 |
|---|
| 2025.12.05 | ₩11,044 | ₩11,191 | ₩11,031 | ₩11,125 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩11,191 | ₩11,191 | ₩10,991 | ₩11,044 | -1.31% | 9만 |
|---|
| 2025.12.03 | ₩11,084 | ₩11,191 | ₩11,018 | ₩11,191 | +0.97% | 14.1만 |
|---|
| 2025.12.02 | ₩11,165 | ₩11,191 | ₩10,991 | ₩10,991 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩10,924 | ₩11,151 | ₩10,870 | ₩11,151 | +2.08% | 24.5만 |
|---|
| 2025.11.28 | ₩10,884 | ₩10,977 | ₩10,870 | ₩10,937 | +0.49% | 6.3만 |
|---|
| 2025.11.26 | ₩10,817 | ₩10,991 | ₩10,804 | ₩10,897 | +0.74% | 20.9만 |
|---|
| 2025.11.25 | ₩10,536 | ₩10,830 | ₩10,496 | ₩10,830 | +2.79% | 34.9만 |
|---|
| 2025.11.24 | ₩10,496 | ₩10,563 | ₩10,376 | ₩10,536 | +0.38% | 18만 |
|---|
| 2025.11.21 | ₩10,296 | ₩10,550 | ₩10,255 | ₩10,536 | +2.34% | 21.5만 |
|---|
| 2025.11.20 | ₩10,362 | ₩10,376 | ₩10,215 | ₩10,282 | -0.77% | 10만 |
|---|
| 2025.11.19 | ₩10,229 | ₩10,349 | ₩10,229 | ₩10,255 | +0.26% | 8.3만 |
|---|
| 2025.11.18 | ₩10,255 | ₩10,402 | ₩10,255 | ₩10,255 | 0.00% | 11.4만 |
|---|
| 2025.11.17 | ₩10,443 | ₩10,483 | ₩10,296 | ₩10,322 | -1.15% | 11.6만 |
|---|
| 2025.11.14 | ₩10,349 | ₩10,402 | ₩10,229 | ₩10,402 | +0.52% | 8.2만 |
|---|
| 2025.11.13 | ₩10,456 | ₩10,483 | ₩10,376 | ₩10,416 | -0.38% | 12.7만 |
|---|
| 2025.11.12 | ₩10,590 | ₩10,603 | ₩10,376 | ₩10,456 | -1.26% | 13.8만 |
|---|
| 2025.11.11 | ₩10,416 | ₩10,590 | ₩10,402 | ₩10,563 | +1.41% | 21.3만 |
|---|
| 2025.11.10 | ₩10,443 | ₩10,469 | ₩10,362 | ₩10,402 | -0.38% | 14.2만 |
|---|
| 2025.11.07 | ₩10,456 | ₩10,469 | ₩10,309 | ₩10,443 | -0.13% | 18.9만 |
|---|
| 2025.11.06 | ₩10,229 | ₩10,496 | ₩10,148 | ₩10,469 | +2.35% | 37.1만 |
|---|
| 2025.11.05 | ₩10,229 | ₩10,362 | ₩10,082 | ₩10,269 | +0.39% | 20.5만 |
|---|
| 2025.11.04 | ₩10,028 | ₩10,296 | ₩9,841 | ₩10,202 | +1.73% | 41.9만 |
|---|
| 2025.11.03 | ₩9,627 | ₩9,654 | ₩9,507 | ₩9,560 | -0.69% | 16.3만 |
|---|
| 2025.10.31 | ₩9,493 | ₩9,640 | ₩9,386 | ₩9,547 | +0.56% | 13.1만 |
|---|
| 2025.10.30 | ₩9,400 | ₩9,547 | ₩9,360 | ₩9,453 | +0.57% | 17.2만 |
|---|
| 2025.10.29 | ₩9,560 | ₩9,707 | ₩9,400 | ₩9,440 | -1.26% | 22.8만 |
|---|
| 2025.10.28 | ₩9,721 | ₩9,841 | ₩9,587 | ₩9,627 | -0.96% | 12.3만 |
|---|
| 2025.10.27 | ₩9,814 | ₩9,881 | ₩9,721 | ₩9,747 | -0.68% | 13만 |
|---|
| 2025.10.24 | ₩9,948 | ₩10,015 | ₩9,761 | ₩9,774 | -1.75% | 15.4만 |
|---|
| 2025.10.23 | ₩9,868 | ₩9,935 | ₩9,787 | ₩9,935 | +0.68% | 13만 |
|---|
| 2025.10.22 | ₩9,600 | ₩9,868 | ₩9,600 | ₩9,814 | +2.23% | 14.4만 |
|---|
| 2025.10.21 | ₩9,707 | ₩9,707 | ₩9,493 | ₩9,560 | -1.52% | 6.8만 |
|---|
| 2025.10.20 | ₩9,480 | ₩9,694 | ₩9,400 | ₩9,654 | +1.83% | 11.2만 |
|---|
| 2025.10.17 | ₩9,386 | ₩9,507 | ₩9,360 | ₩9,413 | +0.28% | 12만 |
|---|
| 2025.10.16 | ₩9,654 | ₩9,667 | ₩9,333 | ₩9,426 | -2.35% | 26.9만 |
|---|
| 2025.10.15 | ₩9,627 | ₩9,667 | ₩9,560 | ₩9,627 | 0.00% | 9.9만 |
|---|
| 2025.10.14 | ₩9,360 | ₩9,614 | ₩9,360 | ₩9,600 | +2.57% | 14.3만 |
|---|
| 2025.10.13 | ₩9,346 | ₩9,480 | ₩9,293 | ₩9,467 | +1.29% | 14.2만 |
|---|
| 2025.10.10 | ₩9,386 | ₩9,453 | ₩9,253 | ₩9,293 | -1.00% | 32.3만 |
|---|