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 | ₩7,603 | ₩7,603 | ₩7,482 | ₩7,536 | -0.88% | 32.6만 |
| 2026.10.08 | ₩7,442 | ₩7,643 | ₩7,362 | ₩7,616 | +2.34% | 62.4만 |
| 2026.10.07 | ₩7,536 | ₩7,536 | ₩7,362 | ₩7,482 | -0.71% | 47만 |
| 2026.10.06 | ₩7,576 | ₩7,683 | ₩7,509 | ₩7,589 | +0.18% | 43.2만 |
| 2026.10.05 | ₩7,669 | ₩7,696 | ₩7,536 | ₩7,536 | -1.75% | 43.5만 |
| 2026.10.02 | ₩7,750 | ₩7,830 | ₩7,589 | ₩7,710 | -0.52% | 37.2만 |
| 2026.10.01 | ₩7,629 | ₩7,710 | ₩7,482 | ₩7,643 | +0.18% | 47.5만 |
| 2026.09.30 | ₩7,763 | ₩7,830 | ₩7,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,669 |
| -1.21% |
| 64.1만 |
| 2026.09.29 | ₩8,165 | ₩8,165 | ₩7,991 | ₩7,991 | -2.13% | 70.3만 |
|---|
| 2026.09.28 | ₩8,178 | ₩8,191 | ₩7,924 | ₩8,098 | -0.98% | 67.3만 |
|---|
| 2026.09.25 | ₩8,178 | ₩8,245 | ₩8,125 | ₩8,178 | 0.00% | 40.8만 |
|---|
| 2026.09.24 | ₩8,272 | ₩8,312 | ₩8,125 | ₩8,151 | -1.46% | 37만 |
|---|
| 2026.09.23 | ₩8,633 | ₩8,633 | ₩8,285 | ₩8,285 | -4.03% | 41.9만 |
|---|
| 2026.09.22 | ₩8,647 | ₩8,700 | ₩8,580 | ₩8,620 | -0.31% | 27.9만 |
|---|
| 2026.09.21 | ₩8,459 | ₩8,606 | ₩8,419 | ₩8,593 | +1.58% | 41.3만 |
|---|
| 2026.09.18 | ₩8,499 | ₩8,553 | ₩8,419 | ₩8,446 | -0.63% | 90.9만 |
|---|
| 2026.09.17 | ₩8,566 | ₩8,633 | ₩8,486 | ₩8,553 | -0.16% | 30.7만 |
|---|
| 2026.09.16 | ₩8,620 | ₩8,700 | ₩8,379 | ₩8,473 | -1.71% | 39.2만 |
|---|
| 2026.09.15 | ₩8,740 | ₩8,780 | ₩8,566 | ₩8,580 | -1.84% | 41.1만 |
|---|
| 2026.09.14 | ₩8,740 | ₩8,794 | ₩8,647 | ₩8,700 | -0.46% | 31.8만 |
|---|
| 2026.09.11 | ₩8,861 | ₩9,142 | ₩8,740 | ₩8,780 | -0.91% | 35.8만 |
|---|
| 2026.09.10 | ₩8,901 | ₩8,941 | ₩8,740 | ₩8,834 | -0.75% | 38.2만 |
|---|
| 2026.09.09 | ₩9,075 | ₩9,128 | ₩8,928 | ₩8,941 | -1.47% | 28.3만 |
|---|
| 2026.09.08 | ₩9,088 | ₩9,169 | ₩9,061 | ₩9,075 | -0.15% | 24.5만 |
|---|
| 2026.09.04 | ₩9,061 | ₩9,128 | ₩9,048 | ₩9,102 | +0.44% | 15.7만 |
|---|
| 2026.09.03 | ₩9,035 | ₩9,088 | ₩8,914 | ₩9,061 | +0.30% | 24.3만 |
|---|
| 2026.09.02 | ₩8,914 | ₩9,021 | ₩8,887 | ₩8,995 | +0.90% | 20.6만 |
|---|
| 2026.09.01 | ₩8,995 | ₩8,995 | ₩8,847 | ₩8,887 | -1.19% | 30.2만 |
|---|
| 2026.08.31 | ₩8,914 | ₩9,102 | ₩8,901 | ₩9,008 | +1.05% | 36.1만 |
|---|
| 2026.08.28 | ₩8,968 | ₩9,021 | ₩8,901 | ₩8,954 | -0.15% | 22.7만 |
|---|
| 2026.08.27 | ₩8,901 | ₩8,995 | ₩8,874 | ₩8,914 | +0.15% | 22만 |
|---|
| 2026.08.26 | ₩9,021 | ₩9,061 | ₩8,874 | ₩8,887 | -1.48% | 19.8만 |
|---|
| 2026.08.25 | ₩8,995 | ₩9,008 | ₩8,901 | ₩8,995 | 0.00% | 23.8만 |
|---|
| 2026.08.24 | ₩8,981 | ₩9,035 | ₩8,901 | ₩9,008 | +0.30% | 19.9만 |
|---|
| 2026.08.21 | ₩8,995 | ₩9,008 | ₩8,914 | ₩8,981 | -0.15% | 20.5만 |
|---|
| 2026.08.20 | ₩8,901 | ₩8,981 | ₩8,740 | ₩8,981 | +0.90% | 32.7만 |
|---|
| 2026.08.19 | ₩8,968 | ₩9,075 | ₩8,928 | ₩8,941 | -0.30% | 18.6만 |
|---|
| 2026.08.18 | ₩9,075 | ₩9,075 | ₩8,874 | ₩8,901 | -1.92% | 14.4만 |
|---|
| 2026.08.17 | ₩9,035 | ₩9,088 | ₩8,914 | ₩9,035 | 0.00% | 23.8만 |
|---|
| 2026.08.14 | ₩9,008 | ₩9,088 | ₩8,954 | ₩9,048 | +0.45% | 20.4만 |
|---|
| 2026.08.13 | ₩9,088 | ₩9,115 | ₩8,954 | ₩8,995 | -1.03% | 29.8만 |
|---|
| 2026.08.12 | ₩8,968 | ₩9,061 | ₩8,847 | ₩8,968 | 0.00% | 44.2만 |
|---|
| 2026.08.11 | ₩8,486 | ₩9,128 | ₩8,473 | ₩9,008 | +6.15% | 59.5만 |
|---|
| 2026.08.10 | ₩8,754 | ₩8,754 | ₩7,937 | ₩8,459 | -3.36% | 129.3만 |
|---|
| 2026.08.07 | ₩9,369 | ₩9,543 | ₩9,356 | ₩9,490 | +1.29% | 41만 |
|---|
| 2026.08.06 | ₩9,383 | ₩9,450 | ₩9,289 | ₩9,343 | -0.43% | 16만 |
|---|
| 2026.08.05 | ₩9,517 | ₩9,517 | ₩9,356 | ₩9,409 | -1.13% | 14.1만 |
|---|
| 2026.08.04 | ₩9,530 | ₩9,664 | ₩9,503 | ₩9,557 | +0.28% | 24.9만 |
|---|
| 2026.08.03 | ₩9,383 | ₩9,677 | ₩9,383 | ₩9,543 | +1.71% | 16.1만 |
|---|
| 2026.07.31 | ₩9,597 | ₩9,677 | ₩9,249 | ₩9,329 | -2.79% | 32.3만 |
|---|
| 2026.07.30 | ₩9,583 | ₩9,717 | ₩9,450 | ₩9,490 | -0.98% | 16.8만 |
|---|
| 2026.07.29 | ₩9,744 | ₩9,744 | ₩9,570 | ₩9,583 | -1.65% | 11.3만 |
|---|
| 2026.07.28 | ₩9,798 | ₩9,798 | ₩9,650 | ₩9,691 | -1.09% | 16.8만 |
|---|
| 2026.07.27 | ₩9,717 | ₩9,865 | ₩9,704 | ₩9,798 | +0.83% | 11.5만 |
|---|
| 2026.07.24 | ₩9,757 | ₩9,824 | ₩9,664 | ₩9,677 | -0.82% | 16.7만 |
|---|
| 2026.07.23 | ₩9,771 | ₩9,838 | ₩9,664 | ₩9,717 | -0.55% | 14.6만 |
|---|
| 2026.07.22 | ₩9,905 | ₩9,931 | ₩9,744 | ₩9,905 | 0.00% | 14.9만 |
|---|
| 2026.07.21 | ₩10,039 | ₩10,092 | ₩9,918 | ₩9,931 | -1.07% | 12.5만 |
|---|
| 2026.07.20 | ₩10,253 | ₩10,279 | ₩9,972 | ₩10,039 | -2.09% | 19.2만 |
|---|
| 2026.07.17 | ₩10,360 | ₩10,427 | ₩10,159 | ₩10,226 | -1.29% | 13.9만 |
|---|
| 2026.07.16 | ₩10,253 | ₩10,453 | ₩10,253 | ₩10,453 | +1.96% | 11.6만 |
|---|
| 2026.07.15 | ₩10,346 | ₩10,467 | ₩10,266 | ₩10,320 | -0.26% | 14.2만 |
|---|
| 2026.07.14 | ₩10,306 | ₩10,400 | ₩10,266 | ₩10,320 | +0.13% | 11.8만 |
|---|
| 2026.07.13 | ₩10,373 | ₩10,373 | ₩10,172 | ₩10,213 | -1.55% | 11.4만 |
|---|
| 2026.07.10 | ₩10,387 | ₩10,413 | ₩10,293 | ₩10,333 | -0.52% | 7.6만 |
|---|
| 2026.07.09 | ₩10,226 | ₩10,400 | ₩10,186 | ₩10,400 | +1.70% | 9.2만 |
|---|
| 2026.07.08 | ₩10,279 | ₩10,467 | ₩10,186 | ₩10,186 | -0.91% | 10.3만 |
|---|
| 2026.07.07 | ₩10,373 | ₩10,427 | ₩10,293 | ₩10,320 | -0.52% | 10.5만 |
|---|
| 2026.07.06 | ₩10,306 | ₩10,413 | ₩10,293 | ₩10,373 | +0.65% | 16.8만 |
|---|
| 2026.07.02 | ₩10,467 | ₩10,507 | ₩10,199 | ₩10,279 | -1.79% | 15.5만 |
|---|
| 2026.07.01 | ₩10,574 | ₩10,681 | ₩10,480 | ₩10,507 | -0.63% | 14.8만 |
|---|
| 2026.06.30 | ₩10,480 | ₩10,627 | ₩10,373 | ₩10,601 | +1.15% | 17.8만 |
|---|
| 2026.06.29 | ₩10,801 | ₩10,815 | ₩10,561 | ₩10,788 | -0.12% | 26.5만 |
|---|
| 2026.06.26 | ₩10,708 | ₩10,909 | ₩10,708 | ₩10,828 | +1.13% | 62.5만 |
|---|
| 2026.06.25 | ₩10,922 | ₩10,935 | ₩10,735 | ₩10,801 | -1.10% | 12.1만 |
|---|
| 2026.06.24 | ₩10,721 | ₩10,935 | ₩10,694 | ₩10,815 | +0.87% | 20.5만 |
|---|
| 2026.06.23 | ₩10,427 | ₩10,761 | ₩10,413 | ₩10,721 | +2.82% | 14.3만 |
|---|
| 2026.06.22 | ₩10,868 | ₩10,909 | ₩10,467 | ₩10,467 | -3.69% | 28.5만 |
|---|
| 2026.06.18 | ₩10,668 | ₩10,748 | ₩10,520 | ₩10,627 | -0.38% | 29.6만 |
|---|
| 2026.06.17 | ₩10,775 | ₩11,149 | ₩10,453 | ₩10,547 | -2.11% | 35만 |
|---|
| 2026.06.16 | ₩10,547 | ₩10,627 | ₩10,453 | ₩10,627 | +0.76% | 19.9만 |
|---|
| 2026.06.15 | ₩10,547 | ₩10,681 | ₩10,467 | ₩10,467 | -0.76% | 22.5만 |
|---|
| 2026.06.12 | ₩10,400 | ₩10,520 | ₩10,387 | ₩10,453 | +0.51% | 9.6만 |
|---|
| 2026.06.11 | ₩10,387 | ₩10,440 | ₩10,253 | ₩10,373 | -0.13% | 17.2만 |
|---|
| 2026.06.10 | ₩10,453 | ₩10,547 | ₩10,346 | ₩10,360 | -0.90% | 15.6만 |
|---|
| 2026.06.09 | ₩10,186 | ₩10,534 | ₩10,186 | ₩10,480 | +2.89% | 13.2만 |
|---|
| 2026.06.08 | ₩10,333 | ₩10,440 | ₩10,119 | ₩10,132 | -1.94% | 10.7만 |
|---|
| 2026.06.05 | ₩10,293 | ₩10,360 | ₩10,226 | ₩10,279 | -0.13% | 13.9만 |
|---|
| 2026.06.04 | ₩10,226 | ₩10,360 | ₩10,226 | ₩10,306 | +0.79% | 12.9만 |
|---|
| 2026.06.03 | ₩10,413 | ₩10,453 | ₩10,079 | ₩10,132 | -2.70% | 18.7만 |
|---|
| 2026.06.02 | ₩10,266 | ₩10,534 | ₩10,253 | ₩10,494 | +2.22% | 25.2만 |
|---|
| 2026.06.01 | ₩10,306 | ₩10,387 | ₩10,213 | ₩10,306 | 0.00% | 25.7만 |
|---|
| 2026.05.29 | ₩10,413 | ₩10,507 | ₩10,333 | ₩10,333 | -0.77% | 17.3만 |
|---|
| 2026.05.28 | ₩10,453 | ₩10,520 | ₩10,387 | ₩10,427 | -0.26% | 7.9만 |
|---|
| 2026.05.27 | ₩10,373 | ₩10,534 | ₩10,360 | ₩10,494 | +1.16% | 14.2만 |
|---|
| 2026.05.26 | ₩10,320 | ₩10,413 | ₩10,239 | ₩10,387 | +0.65% | 16.5만 |
|---|
| 2026.05.22 | ₩10,266 | ₩10,279 | ₩10,132 | ₩10,213 | -0.52% | 15.1만 |
|---|
| 2026.05.21 | ₩10,065 | ₩10,239 | ₩10,012 | ₩10,213 | +1.46% | 11.1만 |
|---|
| 2026.05.20 | ₩9,972 | ₩10,146 | ₩9,905 | ₩10,119 | +1.48% | 17.3만 |
|---|
| 2026.05.19 | ₩9,918 | ₩9,958 | ₩9,824 | ₩9,958 | +0.40% | 20.5만 |
|---|
| 2026.05.18 | ₩10,025 | ₩10,105 | ₩9,878 | ₩9,985 | -0.40% | 21.8만 |
|---|
| 2026.05.15 | ₩10,266 | ₩10,266 | ₩9,985 | ₩10,012 | -2.48% | 14.4만 |
|---|
| 2026.05.14 | ₩10,360 | ₩10,480 | ₩10,306 | ₩10,333 | -0.26% | 10.5만 |
|---|
| 2026.05.13 | ₩10,333 | ₩10,373 | ₩10,239 | ₩10,320 | -0.13% | 16.7만 |
|---|
| 2026.05.12 | ₩10,360 | ₩10,453 | ₩10,239 | ₩10,413 | +0.52% | 17.4만 |
|---|
| 2026.05.11 | ₩10,708 | ₩10,708 | ₩10,360 | ₩10,360 | -3.25% | 16.5만 |
|---|
| 2026.05.08 | ₩10,520 | ₩10,708 | ₩10,520 | ₩10,694 | +1.65% | 12.9만 |
|---|
| 2026.05.07 | ₩10,561 | ₩10,561 | ₩10,360 | ₩10,520 | -0.38% | 21.9만 |
|---|
| 2026.05.06 | ₩10,708 | ₩10,708 | ₩10,547 | ₩10,561 | -1.38% | 18.5만 |
|---|
| 2026.05.05 | ₩10,440 | ₩10,614 | ₩10,440 | ₩10,601 | +1.54% | 18만 |
|---|
| 2026.05.04 | ₩10,387 | ₩10,587 | ₩10,333 | ₩10,427 | +0.39% | 23.7만 |
|---|
| 2026.05.01 | ₩10,534 | ₩10,815 | ₩10,400 | ₩10,467 | -0.64% | 17.3만 |
|---|
| 2026.04.30 | ₩10,346 | ₩10,801 | ₩10,346 | ₩10,561 | +2.07% | 38.4만 |
|---|
| 2026.04.29 | ₩10,748 | ₩10,748 | ₩10,159 | ₩10,293 | -4.23% | 47.7만 |
|---|
| 2026.04.28 | ₩10,975 | ₩11,083 | ₩10,842 | ₩10,962 | -0.12% | 14.4만 |
|---|
| 2026.04.27 | ₩10,788 | ₩11,029 | ₩10,788 | ₩10,949 | +1.49% | 24만 |
|---|
| 2026.04.24 | ₩10,748 | ₩10,882 | ₩10,601 | ₩10,855 | +1.00% | 18.3만 |
|---|
| 2026.04.23 | ₩10,748 | ₩10,788 | ₩10,654 | ₩10,788 | +0.37% | 14.4만 |
|---|
| 2026.04.22 | ₩10,614 | ₩10,882 | ₩10,601 | ₩10,815 | +1.89% | 17만 |
|---|
| 2026.04.21 | ₩10,681 | ₩10,721 | ₩10,440 | ₩10,601 | -0.75% | 35.8만 |
|---|
| 2026.04.20 | ₩10,681 | ₩10,721 | ₩10,561 | ₩10,654 | -0.25% | 22.6만 |
|---|
| 2026.04.17 | ₩10,574 | ₩10,828 | ₩10,467 | ₩10,748 | +1.65% | 26만 |
|---|
| 2026.04.16 | ₩10,561 | ₩10,601 | ₩10,413 | ₩10,467 | -0.89% | 15.2만 |
|---|
| 2026.04.15 | ₩10,561 | ₩10,614 | ₩10,507 | ₩10,574 | +0.13% | 10.1만 |
|---|
| 2026.04.14 | ₩10,574 | ₩10,654 | ₩10,480 | ₩10,574 | 0.00% | 19.4만 |
|---|
| 2026.04.13 | ₩10,253 | ₩10,614 | ₩10,186 | ₩10,601 | +3.39% | 17.2만 |
|---|
| 2026.04.10 | ₩10,587 | ₩10,627 | ₩10,279 | ₩10,360 | -2.15% | 20.1만 |
|---|
| 2026.04.09 | ₩10,346 | ₩10,668 | ₩10,306 | ₩10,641 | +2.85% | 22.1만 |
|---|
| 2026.04.08 | ₩10,360 | ₩10,453 | ₩10,279 | ₩10,413 | +0.52% | 20.1만 |
|---|
| 2026.04.07 | ₩10,012 | ₩10,119 | ₩9,985 | ₩10,105 | +0.94% | 16만 |
|---|
| 2026.04.06 | ₩9,891 | ₩10,105 | ₩9,891 | ₩10,025 | +1.35% | 23.5만 |
|---|
| 2026.04.02 | ₩9,637 | ₩9,985 | ₩9,557 | ₩9,985 | +3.61% | 20.4만 |
|---|
| 2026.04.01 | ₩9,824 | ₩9,824 | ₩9,650 | ₩9,717 | -1.09% | 18.8만 |
|---|
| 2026.03.31 | ₩9,771 | ₩9,784 | ₩9,490 | ₩9,784 | +0.14% | 25만 |
|---|
| 2026.03.30 | ₩9,931 | ₩9,998 | ₩9,704 | ₩9,905 | -0.27% | 29.1만 |
|---|
| 2026.03.27 | ₩9,972 | ₩10,012 | ₩9,691 | ₩9,771 | -2.01% | 35.6만 |
|---|
| 2026.03.26 | ₩10,065 | ₩10,119 | ₩9,931 | ₩10,025 | -0.40% | 19.6만 |
|---|
| 2026.03.25 | ₩10,159 | ₩10,293 | ₩10,012 | ₩10,146 | -0.13% | 20만 |
|---|
| 2026.03.24 | ₩10,119 | ₩10,132 | ₩9,905 | ₩9,931 | -1.85% | 26.5만 |
|---|
| 2026.03.23 | ₩10,132 | ₩10,346 | ₩10,025 | ₩10,186 | +0.53% | 22만 |
|---|
| 2026.03.20 | ₩10,400 | ₩10,400 | ₩9,891 | ₩10,012 | -3.73% | 61.6만 |
|---|
| 2026.03.19 | ₩10,279 | ₩10,427 | ₩10,119 | ₩10,306 | +0.26% | 35.6만 |
|---|
| 2026.03.18 | ₩10,547 | ₩10,587 | ₩10,306 | ₩10,360 | -1.78% | 33.5만 |
|---|
| 2026.03.17 | ₩10,427 | ₩10,735 | ₩10,279 | ₩10,614 | +1.80% | 37만 |
|---|
| 2026.03.16 | ₩10,052 | ₩10,266 | ₩10,025 | ₩10,199 | +1.46% | 28.2만 |
|---|
| 2026.03.13 | ₩10,039 | ₩10,172 | ₩9,931 | ₩9,958 | -0.80% | 37.9만 |
|---|
| 2026.03.12 | ₩10,239 | ₩10,346 | ₩9,905 | ₩9,945 | -2.88% | 53.6만 |
|---|
| 2026.03.11 | ₩10,507 | ₩10,547 | ₩10,065 | ₩10,413 | -0.89% | 92.1만 |
|---|
| 2026.03.10 | ₩10,373 | ₩10,641 | ₩10,320 | ₩10,534 | +1.55% | 28.1만 |
|---|
| 2026.03.09 | ₩10,480 | ₩10,520 | ₩10,065 | ₩10,400 | -0.77% | 49.9만 |
|---|
| 2026.03.06 | ₩10,547 | ₩10,668 | ₩10,306 | ₩10,561 | +0.13% | 22.4만 |
|---|
| 2026.03.05 | ₩10,654 | ₩10,788 | ₩10,601 | ₩10,708 | +0.50% | 24.2만 |
|---|
| 2026.03.04 | ₩10,694 | ₩10,748 | ₩10,574 | ₩10,735 | +0.38% | 19.4만 |
|---|
| 2026.03.03 | ₩10,748 | ₩10,882 | ₩10,440 | ₩10,668 | -0.75% | 33.5만 |
|---|
| 2026.03.02 | ₩10,587 | ₩11,069 | ₩10,467 | ₩10,882 | +2.78% | 97.3만 |
|---|
| 2026.02.27 | ₩10,949 | ₩11,056 | ₩10,775 | ₩10,828 | -1.10% | 16.6만 |
|---|
| 2026.02.26 | ₩10,735 | ₩11,096 | ₩10,654 | ₩11,069 | +3.12% | 43.6만 |
|---|
| 2026.02.25 | ₩10,721 | ₩10,842 | ₩10,587 | ₩10,721 | 0.00% | 33.2만 |
|---|
| 2026.02.24 | ₩10,668 | ₩10,735 | ₩10,480 | ₩10,721 | +0.50% | 24.3만 |
|---|
| 2026.02.23 | ₩10,935 | ₩11,069 | ₩10,587 | ₩10,641 | -2.69% | 30.9만 |
|---|
| 2026.02.20 | ₩11,190 | ₩11,190 | ₩10,842 | ₩11,029 | -1.44% | 20.1만 |
|---|
| 2026.02.19 | ₩11,056 | ₩11,310 | ₩10,989 | ₩11,190 | +1.21% | 15.9만 |
|---|
| 2026.02.18 | ₩11,431 | ₩11,605 | ₩11,029 | ₩11,230 | -1.76% | 101.9만 |
|---|
| 2026.02.17 | ₩11,551 | ₩11,631 | ₩11,083 | ₩11,417 | -1.16% | 21.1만 |
|---|
| 2026.02.13 | ₩11,257 | ₩11,631 | ₩11,136 | ₩11,564 | +2.73% | 31.1만 |
|---|
| 2026.02.12 | ₩11,350 | ₩11,431 | ₩11,190 | ₩11,257 | -0.83% | 13.1만 |
|---|
| 2026.02.11 | ₩11,283 | ₩11,404 | ₩11,190 | ₩11,297 | +0.12% | 18만 |
|---|
| 2026.02.10 | ₩11,203 | ₩11,350 | ₩11,149 | ₩11,270 | +0.60% | 12.5만 |
|---|
| 2026.02.09 | ₩11,377 | ₩11,377 | ₩11,016 | ₩11,190 | -1.65% | 20.6만 |
|---|
| 2026.02.06 | ₩11,457 | ₩11,471 | ₩11,176 | ₩11,350 | -0.93% | 22.8만 |
|---|
| 2026.02.05 | ₩11,712 | ₩11,712 | ₩11,337 | ₩11,350 | -3.09% | 14만 |
|---|
| 2026.02.04 | ₩11,564 | ₩11,658 | ₩11,484 | ₩11,524 | -0.35% | 8.7만 |
|---|
| 2026.02.03 | ₩11,658 | ₩11,912 | ₩11,377 | ₩11,591 | -0.57% | 16.9만 |
|---|
| 2026.02.02 | ₩11,497 | ₩11,712 | ₩11,377 | ₩11,658 | +1.40% | 29.6만 |
|---|
| 2026.01.30 | ₩11,912 | ₩12,167 | ₩11,444 | ₩11,511 | -3.37% | 27.7만 |
|---|
| 2026.01.29 | ₩11,872 | ₩12,019 | ₩11,712 | ₩12,006 | +1.13% | 24.8만 |
|---|
| 2026.01.28 | ₩11,953 | ₩12,033 | ₩11,725 | ₩11,792 | -1.34% | 11.9만 |
|---|
| 2026.01.27 | ₩11,779 | ₩11,993 | ₩11,779 | ₩11,953 | +1.48% | 18만 |
|---|
| 2026.01.26 | ₩11,832 | ₩11,872 | ₩11,605 | ₩11,819 | -0.11% | 15.8만 |
|---|
| 2026.01.23 | ₩11,979 | ₩12,113 | ₩11,725 | ₩11,845 | -1.12% | 12.6만 |
|---|
| 2026.01.22 | ₩12,006 | ₩12,140 | ₩11,953 | ₩11,966 | -0.33% | 11.4만 |
|---|
| 2026.01.21 | ₩11,993 | ₩12,260 | ₩11,725 | ₩11,912 | -0.67% | 15.1만 |
|---|
| 2026.01.20 | ₩12,180 | ₩12,234 | ₩11,845 | ₩11,899 | -2.31% | 18.2만 |
|---|
| 2026.01.16 | ₩12,301 | ₩12,408 | ₩12,193 | ₩12,327 | +0.22% | 29.8만 |
|---|
| 2026.01.15 | ₩11,953 | ₩12,327 | ₩11,899 | ₩12,327 | +3.14% | 28.7만 |
|---|
| 2026.01.14 | ₩11,845 | ₩11,966 | ₩11,725 | ₩11,953 | +0.90% | 11.9만 |
|---|
| 2026.01.13 | ₩11,859 | ₩11,872 | ₩11,698 | ₩11,805 | -0.45% | 17.8만 |
|---|
| 2026.01.12 | ₩11,685 | ₩11,926 | ₩11,605 | ₩11,859 | +1.49% | 19.4만 |
|---|
| 2026.01.09 | ₩11,564 | ₩11,819 | ₩11,564 | ₩11,765 | +1.74% | 21.7만 |
|---|
| 2026.01.08 | ₩11,190 | ₩11,605 | ₩11,190 | ₩11,591 | +3.59% | 12.6만 |
|---|
| 2026.01.07 | ₩11,377 | ₩11,377 | ₩11,163 | ₩11,283 | -0.82% | 16만 |
|---|
| 2026.01.06 | ₩11,377 | ₩11,431 | ₩11,096 | ₩11,364 | -0.12% | 22.4만 |
|---|
| 2026.01.05 | ₩11,484 | ₩11,484 | ₩11,216 | ₩11,444 | -0.35% | 22.1만 |
|---|
| 2026.01.02 | ₩11,444 | ₩11,564 | ₩11,230 | ₩11,457 | +0.12% | 20.8만 |
|---|
| 2025.12.31 | ₩11,457 | ₩11,591 | ₩11,390 | ₩11,404 | -0.47% | 16만 |
|---|
| 2025.12.30 | ₩11,859 | ₩11,912 | ₩11,765 | ₩11,792 | -0.56% | 21.6만 |
|---|
| 2025.12.29 | ₩11,845 | ₩11,912 | ₩11,738 | ₩11,886 | +0.34% | 22.5만 |
|---|
| 2025.12.26 | ₩11,979 | ₩12,060 | ₩11,779 | ₩11,819 | -1.34% | 17.1만 |
|---|
| 2025.12.24 | ₩11,872 | ₩12,033 | ₩11,845 | ₩11,979 | +0.90% | 15.4만 |
|---|
| 2025.12.23 | ₩12,100 | ₩12,113 | ₩11,779 | ₩11,792 | -2.54% | 28.4만 |
|---|
| 2025.12.22 | ₩11,979 | ₩12,140 | ₩11,872 | ₩12,127 | +1.23% | 23만 |
|---|
| 2025.12.19 | ₩11,859 | ₩11,926 | ₩11,792 | ₩11,792 | -0.56% | 28.5만 |
|---|
| 2025.12.18 | ₩11,671 | ₩11,912 | ₩11,671 | ₩11,912 | +2.06% | 33.6만 |
|---|
| 2025.12.17 | ₩11,484 | ₩11,792 | ₩11,431 | ₩11,631 | +1.28% | 36.9만 |
|---|
| 2025.12.16 | ₩11,377 | ₩11,618 | ₩11,350 | ₩11,471 | +0.82% | 42.3만 |
|---|
| 2025.12.15 | ₩11,350 | ₩11,364 | ₩11,136 | ₩11,283 | -0.59% | 28.5만 |
|---|
| 2025.12.12 | ₩11,270 | ₩11,364 | ₩11,176 | ₩11,257 | -0.12% | 18.2만 |
|---|
| 2025.12.11 | ₩11,270 | ₩11,310 | ₩11,203 | ₩11,257 | -0.12% | 20.1만 |
|---|
| 2025.12.10 | ₩11,069 | ₩11,283 | ₩11,056 | ₩11,230 | +1.45% | 17.4만 |
|---|
| 2025.12.09 | ₩11,056 | ₩11,149 | ₩10,989 | ₩11,029 | -0.24% | 8.8만 |
|---|
| 2025.12.08 | ₩11,176 | ₩11,176 | ₩10,989 | ₩11,029 | -1.32% | 14.7만 |
|---|
| 2025.12.05 | ₩11,056 | ₩11,203 | ₩11,042 | ₩11,136 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩11,203 | ₩11,203 | ₩11,002 | ₩11,056 | -1.31% | 9만 |
|---|
| 2025.12.03 | ₩11,096 | ₩11,203 | ₩11,029 | ₩11,203 | +0.97% | 14.1만 |
|---|
| 2025.12.02 | ₩11,176 | ₩11,203 | ₩11,002 | ₩11,002 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩10,935 | ₩11,163 | ₩10,882 | ₩11,163 | +2.08% | 24.5만 |
|---|
| 2025.11.28 | ₩10,895 | ₩10,989 | ₩10,882 | ₩10,949 | +0.49% | 6.3만 |
|---|
| 2025.11.26 | ₩10,828 | ₩11,002 | ₩10,815 | ₩10,909 | +0.74% | 20.9만 |
|---|
| 2025.11.25 | ₩10,547 | ₩10,842 | ₩10,507 | ₩10,842 | +2.79% | 34.9만 |
|---|
| 2025.11.24 | ₩10,507 | ₩10,574 | ₩10,387 | ₩10,547 | +0.38% | 18만 |
|---|
| 2025.11.21 | ₩10,306 | ₩10,561 | ₩10,266 | ₩10,547 | +2.34% | 21.5만 |
|---|
| 2025.11.20 | ₩10,373 | ₩10,387 | ₩10,226 | ₩10,293 | -0.77% | 10만 |
|---|
| 2025.11.19 | ₩10,239 | ₩10,360 | ₩10,239 | ₩10,266 | +0.26% | 8.3만 |
|---|
| 2025.11.18 | ₩10,266 | ₩10,413 | ₩10,266 | ₩10,266 | 0.00% | 11.4만 |
|---|
| 2025.11.17 | ₩10,453 | ₩10,494 | ₩10,306 | ₩10,333 | -1.15% | 11.6만 |
|---|
| 2025.11.14 | ₩10,360 | ₩10,413 | ₩10,239 | ₩10,413 | +0.52% | 8.2만 |
|---|
| 2025.11.13 | ₩10,467 | ₩10,494 | ₩10,387 | ₩10,427 | -0.38% | 12.7만 |
|---|
| 2025.11.12 | ₩10,601 | ₩10,614 | ₩10,387 | ₩10,467 | -1.26% | 13.8만 |
|---|
| 2025.11.11 | ₩10,427 | ₩10,601 | ₩10,413 | ₩10,574 | +1.41% | 21.3만 |
|---|
| 2025.11.10 | ₩10,453 | ₩10,480 | ₩10,373 | ₩10,413 | -0.38% | 14.2만 |
|---|
| 2025.11.07 | ₩10,467 | ₩10,480 | ₩10,320 | ₩10,453 | -0.13% | 18.9만 |
|---|
| 2025.11.06 | ₩10,239 | ₩10,507 | ₩10,159 | ₩10,480 | +2.35% | 37.1만 |
|---|
| 2025.11.05 | ₩10,239 | ₩10,373 | ₩10,092 | ₩10,279 | +0.39% | 20.5만 |
|---|
| 2025.11.04 | ₩10,039 | ₩10,306 | ₩9,851 | ₩10,213 | +1.73% | 41.9만 |
|---|
| 2025.11.03 | ₩9,637 | ₩9,664 | ₩9,517 | ₩9,570 | -0.69% | 16.3만 |
|---|
| 2025.10.31 | ₩9,503 | ₩9,650 | ₩9,396 | ₩9,557 | +0.56% | 13.1만 |
|---|
| 2025.10.30 | ₩9,409 | ₩9,557 | ₩9,369 | ₩9,463 | +0.57% | 17.2만 |
|---|
| 2025.10.29 | ₩9,570 | ₩9,717 | ₩9,409 | ₩9,450 | -1.26% | 22.8만 |
|---|
| 2025.10.28 | ₩9,731 | ₩9,851 | ₩9,597 | ₩9,637 | -0.96% | 12.3만 |
|---|
| 2025.10.27 | ₩9,824 | ₩9,891 | ₩9,731 | ₩9,757 | -0.68% | 13만 |
|---|
| 2025.10.24 | ₩9,958 | ₩10,025 | ₩9,771 | ₩9,784 | -1.75% | 15.4만 |
|---|
| 2025.10.23 | ₩9,878 | ₩9,945 | ₩9,798 | ₩9,945 | +0.68% | 13만 |
|---|
| 2025.10.22 | ₩9,610 | ₩9,878 | ₩9,610 | ₩9,824 | +2.23% | 14.4만 |
|---|
| 2025.10.21 | ₩9,717 | ₩9,717 | ₩9,503 | ₩9,570 | -1.52% | 6.8만 |
|---|
| 2025.10.20 | ₩9,490 | ₩9,704 | ₩9,409 | ₩9,664 | +1.83% | 11.2만 |
|---|
| 2025.10.17 | ₩9,396 | ₩9,517 | ₩9,369 | ₩9,423 | +0.28% | 12만 |
|---|
| 2025.10.16 | ₩9,664 | ₩9,677 | ₩9,343 | ₩9,436 | -2.35% | 26.9만 |
|---|
| 2025.10.15 | ₩9,637 | ₩9,677 | ₩9,570 | ₩9,637 | 0.00% | 9.9만 |
|---|
| 2025.10.14 | ₩9,369 | ₩9,624 | ₩9,369 | ₩9,610 | +2.57% | 14.3만 |
|---|
| 2025.10.13 | ₩9,356 | ₩9,490 | ₩9,302 | ₩9,476 | +1.29% | 14.2만 |
|---|
| 2025.10.10 | ₩9,396 | ₩9,463 | ₩9,262 | ₩9,302 | -1.00% | 32.3만 |
|---|