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 | ₩7,598 | ₩7,598 | ₩7,478 | ₩7,531 | -0.88% | 32.6만 |
| 2026.10.08 | ₩7,438 | ₩7,638 | ₩7,357 | ₩7,611 | +2.34% | 62.4만 |
| 2026.10.07 | ₩7,531 | ₩7,531 | ₩7,357 | ₩7,478 | -0.71% | 47만 |
| 2026.10.06 | ₩7,571 | ₩7,678 | ₩7,504 | ₩7,585 | +0.18% | 43.2만 |
| 2026.10.05 | ₩7,665 | ₩7,692 | ₩7,531 | ₩7,531 | -1.75% | 43.5만 |
| 2026.10.02 | ₩7,745 | ₩7,825 | ₩7,585 | ₩7,705 | -0.52% | 37.2만 |
| 2026.10.01 | ₩7,625 | ₩7,705 | ₩7,478 | ₩7,638 | +0.18% | 47.5만 |
| 2026.09.30 | ₩7,759 | ₩7,825 | ₩7,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,665 |
| -1.21% |
| 64.1만 |
| 2026.09.29 | ₩8,160 | ₩8,160 | ₩7,986 | ₩7,986 | -2.13% | 70.3만 |
|---|
| 2026.09.28 | ₩8,173 | ₩8,187 | ₩7,919 | ₩8,093 | -0.98% | 67.3만 |
|---|
| 2026.09.25 | ₩8,173 | ₩8,240 | ₩8,120 | ₩8,173 | 0.00% | 40.8만 |
|---|
| 2026.09.24 | ₩8,267 | ₩8,307 | ₩8,120 | ₩8,146 | -1.46% | 37만 |
|---|
| 2026.09.23 | ₩8,628 | ₩8,628 | ₩8,280 | ₩8,280 | -4.03% | 41.9만 |
|---|
| 2026.09.22 | ₩8,641 | ₩8,695 | ₩8,575 | ₩8,615 | -0.31% | 27.9만 |
|---|
| 2026.09.21 | ₩8,454 | ₩8,601 | ₩8,414 | ₩8,588 | +1.58% | 41.3만 |
|---|
| 2026.09.18 | ₩8,494 | ₩8,548 | ₩8,414 | ₩8,441 | -0.63% | 90.9만 |
|---|
| 2026.09.17 | ₩8,561 | ₩8,628 | ₩8,481 | ₩8,548 | -0.16% | 30.7만 |
|---|
| 2026.09.16 | ₩8,615 | ₩8,695 | ₩8,374 | ₩8,468 | -1.71% | 39.2만 |
|---|
| 2026.09.15 | ₩8,735 | ₩8,775 | ₩8,561 | ₩8,575 | -1.84% | 41.1만 |
|---|
| 2026.09.14 | ₩8,735 | ₩8,789 | ₩8,641 | ₩8,695 | -0.46% | 31.8만 |
|---|
| 2026.09.11 | ₩8,855 | ₩9,136 | ₩8,735 | ₩8,775 | -0.91% | 35.8만 |
|---|
| 2026.09.10 | ₩8,896 | ₩8,936 | ₩8,735 | ₩8,829 | -0.75% | 38.2만 |
|---|
| 2026.09.09 | ₩9,069 | ₩9,123 | ₩8,922 | ₩8,936 | -1.47% | 28.3만 |
|---|
| 2026.09.08 | ₩9,083 | ₩9,163 | ₩9,056 | ₩9,069 | -0.15% | 24.5만 |
|---|
| 2026.09.04 | ₩9,056 | ₩9,123 | ₩9,043 | ₩9,096 | +0.44% | 15.7만 |
|---|
| 2026.09.03 | ₩9,029 | ₩9,083 | ₩8,909 | ₩9,056 | +0.30% | 24.3만 |
|---|
| 2026.09.02 | ₩8,909 | ₩9,016 | ₩8,882 | ₩8,989 | +0.90% | 20.6만 |
|---|
| 2026.09.01 | ₩8,989 | ₩8,989 | ₩8,842 | ₩8,882 | -1.19% | 30.2만 |
|---|
| 2026.08.31 | ₩8,909 | ₩9,096 | ₩8,896 | ₩9,003 | +1.05% | 36.1만 |
|---|
| 2026.08.28 | ₩8,962 | ₩9,016 | ₩8,896 | ₩8,949 | -0.15% | 22.7만 |
|---|
| 2026.08.27 | ₩8,896 | ₩8,989 | ₩8,869 | ₩8,909 | +0.15% | 22만 |
|---|
| 2026.08.26 | ₩9,016 | ₩9,056 | ₩8,869 | ₩8,882 | -1.48% | 19.8만 |
|---|
| 2026.08.25 | ₩8,989 | ₩9,003 | ₩8,896 | ₩8,989 | 0.00% | 23.8만 |
|---|
| 2026.08.24 | ₩8,976 | ₩9,029 | ₩8,896 | ₩9,003 | +0.30% | 19.9만 |
|---|
| 2026.08.21 | ₩8,989 | ₩9,003 | ₩8,909 | ₩8,976 | -0.15% | 20.5만 |
|---|
| 2026.08.20 | ₩8,896 | ₩8,976 | ₩8,735 | ₩8,976 | +0.90% | 32.7만 |
|---|
| 2026.08.19 | ₩8,962 | ₩9,069 | ₩8,922 | ₩8,936 | -0.30% | 18.6만 |
|---|
| 2026.08.18 | ₩9,069 | ₩9,069 | ₩8,869 | ₩8,896 | -1.92% | 14.4만 |
|---|
| 2026.08.17 | ₩9,029 | ₩9,083 | ₩8,909 | ₩9,029 | 0.00% | 23.8만 |
|---|
| 2026.08.14 | ₩9,003 | ₩9,083 | ₩8,949 | ₩9,043 | +0.45% | 20.4만 |
|---|
| 2026.08.13 | ₩9,083 | ₩9,110 | ₩8,949 | ₩8,989 | -1.03% | 29.8만 |
|---|
| 2026.08.12 | ₩8,962 | ₩9,056 | ₩8,842 | ₩8,962 | 0.00% | 44.2만 |
|---|
| 2026.08.11 | ₩8,481 | ₩9,123 | ₩8,468 | ₩9,003 | +6.15% | 59.5만 |
|---|
| 2026.08.10 | ₩8,748 | ₩8,748 | ₩7,932 | ₩8,454 | -3.36% | 129.3만 |
|---|
| 2026.08.07 | ₩9,364 | ₩9,538 | ₩9,350 | ₩9,484 | +1.29% | 41만 |
|---|
| 2026.08.06 | ₩9,377 | ₩9,444 | ₩9,283 | ₩9,337 | -0.43% | 16만 |
|---|
| 2026.08.05 | ₩9,511 | ₩9,511 | ₩9,350 | ₩9,404 | -1.13% | 14.1만 |
|---|
| 2026.08.04 | ₩9,524 | ₩9,658 | ₩9,498 | ₩9,551 | +0.28% | 24.9만 |
|---|
| 2026.08.03 | ₩9,377 | ₩9,671 | ₩9,377 | ₩9,538 | +1.71% | 16.1만 |
|---|
| 2026.07.31 | ₩9,591 | ₩9,671 | ₩9,243 | ₩9,324 | -2.79% | 32.3만 |
|---|
| 2026.07.30 | ₩9,578 | ₩9,712 | ₩9,444 | ₩9,484 | -0.98% | 16.8만 |
|---|
| 2026.07.29 | ₩9,738 | ₩9,738 | ₩9,564 | ₩9,578 | -1.65% | 11.3만 |
|---|
| 2026.07.28 | ₩9,792 | ₩9,792 | ₩9,645 | ₩9,685 | -1.09% | 16.8만 |
|---|
| 2026.07.27 | ₩9,712 | ₩9,859 | ₩9,698 | ₩9,792 | +0.83% | 11.5만 |
|---|
| 2026.07.24 | ₩9,752 | ₩9,819 | ₩9,658 | ₩9,671 | -0.82% | 16.7만 |
|---|
| 2026.07.23 | ₩9,765 | ₩9,832 | ₩9,658 | ₩9,712 | -0.55% | 14.6만 |
|---|
| 2026.07.22 | ₩9,899 | ₩9,926 | ₩9,738 | ₩9,899 | 0.00% | 14.9만 |
|---|
| 2026.07.21 | ₩10,033 | ₩10,086 | ₩9,912 | ₩9,926 | -1.07% | 12.5만 |
|---|
| 2026.07.20 | ₩10,247 | ₩10,273 | ₩9,966 | ₩10,033 | -2.09% | 19.2만 |
|---|
| 2026.07.17 | ₩10,354 | ₩10,421 | ₩10,153 | ₩10,220 | -1.29% | 13.9만 |
|---|
| 2026.07.16 | ₩10,247 | ₩10,447 | ₩10,247 | ₩10,447 | +1.96% | 11.6만 |
|---|
| 2026.07.15 | ₩10,340 | ₩10,461 | ₩10,260 | ₩10,314 | -0.26% | 14.2만 |
|---|
| 2026.07.14 | ₩10,300 | ₩10,394 | ₩10,260 | ₩10,314 | +0.13% | 11.8만 |
|---|
| 2026.07.13 | ₩10,367 | ₩10,367 | ₩10,166 | ₩10,206 | -1.55% | 11.4만 |
|---|
| 2026.07.10 | ₩10,380 | ₩10,407 | ₩10,287 | ₩10,327 | -0.52% | 7.6만 |
|---|
| 2026.07.09 | ₩10,220 | ₩10,394 | ₩10,180 | ₩10,394 | +1.70% | 9.2만 |
|---|
| 2026.07.08 | ₩10,273 | ₩10,461 | ₩10,180 | ₩10,180 | -0.91% | 10.3만 |
|---|
| 2026.07.07 | ₩10,367 | ₩10,421 | ₩10,287 | ₩10,314 | -0.52% | 10.5만 |
|---|
| 2026.07.06 | ₩10,300 | ₩10,407 | ₩10,287 | ₩10,367 | +0.65% | 16.8만 |
|---|
| 2026.07.02 | ₩10,461 | ₩10,501 | ₩10,193 | ₩10,273 | -1.79% | 15.5만 |
|---|
| 2026.07.01 | ₩10,568 | ₩10,675 | ₩10,474 | ₩10,501 | -0.63% | 14.8만 |
|---|
| 2026.06.30 | ₩10,474 | ₩10,621 | ₩10,367 | ₩10,594 | +1.15% | 17.8만 |
|---|
| 2026.06.29 | ₩10,795 | ₩10,808 | ₩10,554 | ₩10,782 | -0.12% | 26.5만 |
|---|
| 2026.06.26 | ₩10,701 | ₩10,902 | ₩10,701 | ₩10,822 | +1.13% | 62.5만 |
|---|
| 2026.06.25 | ₩10,915 | ₩10,929 | ₩10,728 | ₩10,795 | -1.10% | 12.1만 |
|---|
| 2026.06.24 | ₩10,715 | ₩10,929 | ₩10,688 | ₩10,808 | +0.87% | 20.5만 |
|---|
| 2026.06.23 | ₩10,421 | ₩10,755 | ₩10,407 | ₩10,715 | +2.82% | 14.3만 |
|---|
| 2026.06.22 | ₩10,862 | ₩10,902 | ₩10,461 | ₩10,461 | -3.69% | 28.5만 |
|---|
| 2026.06.18 | ₩10,661 | ₩10,742 | ₩10,514 | ₩10,621 | -0.38% | 29.6만 |
|---|
| 2026.06.17 | ₩10,768 | ₩11,143 | ₩10,447 | ₩10,541 | -2.11% | 35만 |
|---|
| 2026.06.16 | ₩10,541 | ₩10,621 | ₩10,447 | ₩10,621 | +0.76% | 19.9만 |
|---|
| 2026.06.15 | ₩10,541 | ₩10,675 | ₩10,461 | ₩10,461 | -0.76% | 22.5만 |
|---|
| 2026.06.12 | ₩10,394 | ₩10,514 | ₩10,380 | ₩10,447 | +0.51% | 9.6만 |
|---|
| 2026.06.11 | ₩10,380 | ₩10,434 | ₩10,247 | ₩10,367 | -0.13% | 17.2만 |
|---|
| 2026.06.10 | ₩10,447 | ₩10,541 | ₩10,340 | ₩10,354 | -0.90% | 15.6만 |
|---|
| 2026.06.09 | ₩10,180 | ₩10,528 | ₩10,180 | ₩10,474 | +2.89% | 13.2만 |
|---|
| 2026.06.08 | ₩10,327 | ₩10,434 | ₩10,113 | ₩10,126 | -1.94% | 10.7만 |
|---|
| 2026.06.05 | ₩10,287 | ₩10,354 | ₩10,220 | ₩10,273 | -0.13% | 13.9만 |
|---|
| 2026.06.04 | ₩10,220 | ₩10,354 | ₩10,220 | ₩10,300 | +0.79% | 12.9만 |
|---|
| 2026.06.03 | ₩10,407 | ₩10,447 | ₩10,073 | ₩10,126 | -2.70% | 18.7만 |
|---|
| 2026.06.02 | ₩10,260 | ₩10,528 | ₩10,247 | ₩10,487 | +2.22% | 25.2만 |
|---|
| 2026.06.01 | ₩10,300 | ₩10,380 | ₩10,206 | ₩10,300 | 0.00% | 25.7만 |
|---|
| 2026.05.29 | ₩10,407 | ₩10,501 | ₩10,327 | ₩10,327 | -0.77% | 17.3만 |
|---|
| 2026.05.28 | ₩10,447 | ₩10,514 | ₩10,380 | ₩10,421 | -0.26% | 7.9만 |
|---|
| 2026.05.27 | ₩10,367 | ₩10,528 | ₩10,354 | ₩10,487 | +1.16% | 14.2만 |
|---|
| 2026.05.26 | ₩10,314 | ₩10,407 | ₩10,233 | ₩10,380 | +0.65% | 16.5만 |
|---|
| 2026.05.22 | ₩10,260 | ₩10,273 | ₩10,126 | ₩10,206 | -0.52% | 15.1만 |
|---|
| 2026.05.21 | ₩10,059 | ₩10,233 | ₩10,006 | ₩10,206 | +1.46% | 11.1만 |
|---|
| 2026.05.20 | ₩9,966 | ₩10,140 | ₩9,899 | ₩10,113 | +1.48% | 17.3만 |
|---|
| 2026.05.19 | ₩9,912 | ₩9,952 | ₩9,819 | ₩9,952 | +0.40% | 20.5만 |
|---|
| 2026.05.18 | ₩10,019 | ₩10,099 | ₩9,872 | ₩9,979 | -0.40% | 21.8만 |
|---|
| 2026.05.15 | ₩10,260 | ₩10,260 | ₩9,979 | ₩10,006 | -2.48% | 14.4만 |
|---|
| 2026.05.14 | ₩10,354 | ₩10,474 | ₩10,300 | ₩10,327 | -0.26% | 10.5만 |
|---|
| 2026.05.13 | ₩10,327 | ₩10,367 | ₩10,233 | ₩10,314 | -0.13% | 16.7만 |
|---|
| 2026.05.12 | ₩10,354 | ₩10,447 | ₩10,233 | ₩10,407 | +0.52% | 17.4만 |
|---|
| 2026.05.11 | ₩10,701 | ₩10,701 | ₩10,354 | ₩10,354 | -3.25% | 16.5만 |
|---|
| 2026.05.08 | ₩10,514 | ₩10,701 | ₩10,514 | ₩10,688 | +1.65% | 12.9만 |
|---|
| 2026.05.07 | ₩10,554 | ₩10,554 | ₩10,354 | ₩10,514 | -0.38% | 21.9만 |
|---|
| 2026.05.06 | ₩10,701 | ₩10,701 | ₩10,541 | ₩10,554 | -1.38% | 18.5만 |
|---|
| 2026.05.05 | ₩10,434 | ₩10,608 | ₩10,434 | ₩10,594 | +1.54% | 18만 |
|---|
| 2026.05.04 | ₩10,380 | ₩10,581 | ₩10,327 | ₩10,421 | +0.39% | 23.7만 |
|---|
| 2026.05.01 | ₩10,528 | ₩10,808 | ₩10,394 | ₩10,461 | -0.64% | 17.3만 |
|---|
| 2026.04.30 | ₩10,340 | ₩10,795 | ₩10,340 | ₩10,554 | +2.07% | 38.4만 |
|---|
| 2026.04.29 | ₩10,742 | ₩10,742 | ₩10,153 | ₩10,287 | -4.23% | 47.7만 |
|---|
| 2026.04.28 | ₩10,969 | ₩11,076 | ₩10,835 | ₩10,956 | -0.12% | 14.4만 |
|---|
| 2026.04.27 | ₩10,782 | ₩11,022 | ₩10,782 | ₩10,942 | +1.49% | 24만 |
|---|
| 2026.04.24 | ₩10,742 | ₩10,875 | ₩10,594 | ₩10,849 | +1.00% | 18.3만 |
|---|
| 2026.04.23 | ₩10,742 | ₩10,782 | ₩10,648 | ₩10,782 | +0.37% | 14.4만 |
|---|
| 2026.04.22 | ₩10,608 | ₩10,875 | ₩10,594 | ₩10,808 | +1.89% | 17만 |
|---|
| 2026.04.21 | ₩10,675 | ₩10,715 | ₩10,434 | ₩10,594 | -0.75% | 35.8만 |
|---|
| 2026.04.20 | ₩10,675 | ₩10,715 | ₩10,554 | ₩10,648 | -0.25% | 22.6만 |
|---|
| 2026.04.17 | ₩10,568 | ₩10,822 | ₩10,461 | ₩10,742 | +1.65% | 26만 |
|---|
| 2026.04.16 | ₩10,554 | ₩10,594 | ₩10,407 | ₩10,461 | -0.89% | 15.2만 |
|---|
| 2026.04.15 | ₩10,554 | ₩10,608 | ₩10,501 | ₩10,568 | +0.13% | 10.1만 |
|---|
| 2026.04.14 | ₩10,568 | ₩10,648 | ₩10,474 | ₩10,568 | 0.00% | 19.4만 |
|---|
| 2026.04.13 | ₩10,247 | ₩10,608 | ₩10,180 | ₩10,594 | +3.39% | 17.2만 |
|---|
| 2026.04.10 | ₩10,581 | ₩10,621 | ₩10,273 | ₩10,354 | -2.15% | 20.1만 |
|---|
| 2026.04.09 | ₩10,340 | ₩10,661 | ₩10,300 | ₩10,635 | +2.85% | 22.1만 |
|---|
| 2026.04.08 | ₩10,354 | ₩10,447 | ₩10,273 | ₩10,407 | +0.52% | 20.1만 |
|---|
| 2026.04.07 | ₩10,006 | ₩10,113 | ₩9,979 | ₩10,099 | +0.94% | 16만 |
|---|
| 2026.04.06 | ₩9,885 | ₩10,099 | ₩9,885 | ₩10,019 | +1.35% | 23.5만 |
|---|
| 2026.04.02 | ₩9,631 | ₩9,979 | ₩9,551 | ₩9,979 | +3.61% | 20.4만 |
|---|
| 2026.04.01 | ₩9,819 | ₩9,819 | ₩9,645 | ₩9,712 | -1.09% | 18.8만 |
|---|
| 2026.03.31 | ₩9,765 | ₩9,778 | ₩9,484 | ₩9,778 | +0.14% | 25만 |
|---|
| 2026.03.30 | ₩9,926 | ₩9,992 | ₩9,698 | ₩9,899 | -0.27% | 29.1만 |
|---|
| 2026.03.27 | ₩9,966 | ₩10,006 | ₩9,685 | ₩9,765 | -2.01% | 35.6만 |
|---|
| 2026.03.26 | ₩10,059 | ₩10,113 | ₩9,926 | ₩10,019 | -0.40% | 19.6만 |
|---|
| 2026.03.25 | ₩10,153 | ₩10,287 | ₩10,006 | ₩10,140 | -0.13% | 20만 |
|---|
| 2026.03.24 | ₩10,113 | ₩10,126 | ₩9,899 | ₩9,926 | -1.85% | 26.5만 |
|---|
| 2026.03.23 | ₩10,126 | ₩10,340 | ₩10,019 | ₩10,180 | +0.53% | 22만 |
|---|
| 2026.03.20 | ₩10,394 | ₩10,394 | ₩9,885 | ₩10,006 | -3.73% | 61.6만 |
|---|
| 2026.03.19 | ₩10,273 | ₩10,421 | ₩10,113 | ₩10,300 | +0.26% | 35.6만 |
|---|
| 2026.03.18 | ₩10,541 | ₩10,581 | ₩10,300 | ₩10,354 | -1.78% | 33.5만 |
|---|
| 2026.03.17 | ₩10,421 | ₩10,728 | ₩10,273 | ₩10,608 | +1.80% | 37만 |
|---|
| 2026.03.16 | ₩10,046 | ₩10,260 | ₩10,019 | ₩10,193 | +1.46% | 28.2만 |
|---|
| 2026.03.13 | ₩10,033 | ₩10,166 | ₩9,926 | ₩9,952 | -0.80% | 37.9만 |
|---|
| 2026.03.12 | ₩10,233 | ₩10,340 | ₩9,899 | ₩9,939 | -2.88% | 53.6만 |
|---|
| 2026.03.11 | ₩10,501 | ₩10,541 | ₩10,059 | ₩10,407 | -0.89% | 92.1만 |
|---|
| 2026.03.10 | ₩10,367 | ₩10,635 | ₩10,314 | ₩10,528 | +1.55% | 28.1만 |
|---|
| 2026.03.09 | ₩10,474 | ₩10,514 | ₩10,059 | ₩10,394 | -0.77% | 49.9만 |
|---|
| 2026.03.06 | ₩10,541 | ₩10,661 | ₩10,300 | ₩10,554 | +0.13% | 22.4만 |
|---|
| 2026.03.05 | ₩10,648 | ₩10,782 | ₩10,594 | ₩10,701 | +0.50% | 24.2만 |
|---|
| 2026.03.04 | ₩10,688 | ₩10,742 | ₩10,568 | ₩10,728 | +0.38% | 19.4만 |
|---|
| 2026.03.03 | ₩10,742 | ₩10,875 | ₩10,434 | ₩10,661 | -0.75% | 33.5만 |
|---|
| 2026.03.02 | ₩10,581 | ₩11,063 | ₩10,461 | ₩10,875 | +2.78% | 97.3만 |
|---|
| 2026.02.27 | ₩10,942 | ₩11,049 | ₩10,768 | ₩10,822 | -1.10% | 16.6만 |
|---|
| 2026.02.26 | ₩10,728 | ₩11,089 | ₩10,648 | ₩11,063 | +3.12% | 43.6만 |
|---|
| 2026.02.25 | ₩10,715 | ₩10,835 | ₩10,581 | ₩10,715 | 0.00% | 33.2만 |
|---|
| 2026.02.24 | ₩10,661 | ₩10,728 | ₩10,474 | ₩10,715 | +0.50% | 24.3만 |
|---|
| 2026.02.23 | ₩10,929 | ₩11,063 | ₩10,581 | ₩10,635 | -2.69% | 30.9만 |
|---|
| 2026.02.20 | ₩11,183 | ₩11,183 | ₩10,835 | ₩11,022 | -1.44% | 20.1만 |
|---|
| 2026.02.19 | ₩11,049 | ₩11,303 | ₩10,982 | ₩11,183 | +1.21% | 15.9만 |
|---|
| 2026.02.18 | ₩11,424 | ₩11,598 | ₩11,022 | ₩11,223 | -1.76% | 101.9만 |
|---|
| 2026.02.17 | ₩11,544 | ₩11,624 | ₩11,076 | ₩11,410 | -1.16% | 21.1만 |
|---|
| 2026.02.13 | ₩11,250 | ₩11,624 | ₩11,129 | ₩11,558 | +2.73% | 31.1만 |
|---|
| 2026.02.12 | ₩11,344 | ₩11,424 | ₩11,183 | ₩11,250 | -0.83% | 13.1만 |
|---|
| 2026.02.11 | ₩11,277 | ₩11,397 | ₩11,183 | ₩11,290 | +0.12% | 18만 |
|---|
| 2026.02.10 | ₩11,196 | ₩11,344 | ₩11,143 | ₩11,263 | +0.60% | 12.5만 |
|---|
| 2026.02.09 | ₩11,370 | ₩11,370 | ₩11,009 | ₩11,183 | -1.65% | 20.6만 |
|---|
| 2026.02.06 | ₩11,451 | ₩11,464 | ₩11,170 | ₩11,344 | -0.93% | 22.8만 |
|---|
| 2026.02.05 | ₩11,705 | ₩11,705 | ₩11,330 | ₩11,344 | -3.09% | 14만 |
|---|
| 2026.02.04 | ₩11,558 | ₩11,651 | ₩11,477 | ₩11,517 | -0.35% | 8.7만 |
|---|
| 2026.02.03 | ₩11,651 | ₩11,905 | ₩11,370 | ₩11,584 | -0.57% | 16.9만 |
|---|
| 2026.02.02 | ₩11,491 | ₩11,705 | ₩11,370 | ₩11,651 | +1.40% | 29.6만 |
|---|
| 2026.01.30 | ₩11,905 | ₩12,160 | ₩11,437 | ₩11,504 | -3.37% | 27.7만 |
|---|
| 2026.01.29 | ₩11,865 | ₩12,012 | ₩11,705 | ₩11,999 | +1.13% | 24.8만 |
|---|
| 2026.01.28 | ₩11,945 | ₩12,026 | ₩11,718 | ₩11,785 | -1.34% | 11.9만 |
|---|
| 2026.01.27 | ₩11,772 | ₩11,986 | ₩11,772 | ₩11,945 | +1.48% | 18만 |
|---|
| 2026.01.26 | ₩11,825 | ₩11,865 | ₩11,598 | ₩11,812 | -0.11% | 15.8만 |
|---|
| 2026.01.23 | ₩11,972 | ₩12,106 | ₩11,718 | ₩11,838 | -1.12% | 12.6만 |
|---|
| 2026.01.22 | ₩11,999 | ₩12,133 | ₩11,945 | ₩11,959 | -0.33% | 11.4만 |
|---|
| 2026.01.21 | ₩11,986 | ₩12,253 | ₩11,718 | ₩11,905 | -0.67% | 15.1만 |
|---|
| 2026.01.20 | ₩12,173 | ₩12,226 | ₩11,838 | ₩11,892 | -2.31% | 18.2만 |
|---|
| 2026.01.16 | ₩12,293 | ₩12,400 | ₩12,186 | ₩12,320 | +0.22% | 29.8만 |
|---|
| 2026.01.15 | ₩11,945 | ₩12,320 | ₩11,892 | ₩12,320 | +3.14% | 28.7만 |
|---|
| 2026.01.14 | ₩11,838 | ₩11,959 | ₩11,718 | ₩11,945 | +0.90% | 11.9만 |
|---|
| 2026.01.13 | ₩11,852 | ₩11,865 | ₩11,691 | ₩11,798 | -0.45% | 17.8만 |
|---|
| 2026.01.12 | ₩11,678 | ₩11,919 | ₩11,598 | ₩11,852 | +1.49% | 19.4만 |
|---|
| 2026.01.09 | ₩11,558 | ₩11,812 | ₩11,558 | ₩11,758 | +1.74% | 21.7만 |
|---|
| 2026.01.08 | ₩11,183 | ₩11,598 | ₩11,183 | ₩11,584 | +3.59% | 12.6만 |
|---|
| 2026.01.07 | ₩11,370 | ₩11,370 | ₩11,156 | ₩11,277 | -0.82% | 16만 |
|---|
| 2026.01.06 | ₩11,370 | ₩11,424 | ₩11,089 | ₩11,357 | -0.12% | 22.4만 |
|---|
| 2026.01.05 | ₩11,477 | ₩11,477 | ₩11,210 | ₩11,437 | -0.35% | 22.1만 |
|---|
| 2026.01.02 | ₩11,437 | ₩11,558 | ₩11,223 | ₩11,451 | +0.12% | 20.8만 |
|---|
| 2025.12.31 | ₩11,451 | ₩11,584 | ₩11,384 | ₩11,397 | -0.47% | 16만 |
|---|
| 2025.12.30 | ₩11,852 | ₩11,905 | ₩11,758 | ₩11,785 | -0.56% | 21.6만 |
|---|
| 2025.12.29 | ₩11,838 | ₩11,905 | ₩11,731 | ₩11,879 | +0.34% | 22.5만 |
|---|
| 2025.12.26 | ₩11,972 | ₩12,052 | ₩11,772 | ₩11,812 | -1.34% | 17.1만 |
|---|
| 2025.12.24 | ₩11,865 | ₩12,026 | ₩11,838 | ₩11,972 | +0.90% | 15.4만 |
|---|
| 2025.12.23 | ₩12,093 | ₩12,106 | ₩11,772 | ₩11,785 | -2.54% | 28.4만 |
|---|
| 2025.12.22 | ₩11,972 | ₩12,133 | ₩11,865 | ₩12,119 | +1.23% | 23만 |
|---|
| 2025.12.19 | ₩11,852 | ₩11,919 | ₩11,785 | ₩11,785 | -0.56% | 28.5만 |
|---|
| 2025.12.18 | ₩11,665 | ₩11,905 | ₩11,665 | ₩11,905 | +2.06% | 33.6만 |
|---|
| 2025.12.17 | ₩11,477 | ₩11,785 | ₩11,424 | ₩11,624 | +1.28% | 36.9만 |
|---|
| 2025.12.16 | ₩11,370 | ₩11,611 | ₩11,344 | ₩11,464 | +0.82% | 42.3만 |
|---|
| 2025.12.15 | ₩11,344 | ₩11,357 | ₩11,129 | ₩11,277 | -0.59% | 28.5만 |
|---|
| 2025.12.12 | ₩11,263 | ₩11,357 | ₩11,170 | ₩11,250 | -0.12% | 18.2만 |
|---|
| 2025.12.11 | ₩11,263 | ₩11,303 | ₩11,196 | ₩11,250 | -0.12% | 20.1만 |
|---|
| 2025.12.10 | ₩11,063 | ₩11,277 | ₩11,049 | ₩11,223 | +1.45% | 17.4만 |
|---|
| 2025.12.09 | ₩11,049 | ₩11,143 | ₩10,982 | ₩11,022 | -0.24% | 8.8만 |
|---|
| 2025.12.08 | ₩11,170 | ₩11,170 | ₩10,982 | ₩11,022 | -1.32% | 14.7만 |
|---|
| 2025.12.05 | ₩11,049 | ₩11,196 | ₩11,036 | ₩11,129 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩11,196 | ₩11,196 | ₩10,996 | ₩11,049 | -1.31% | 9만 |
|---|
| 2025.12.03 | ₩11,089 | ₩11,196 | ₩11,022 | ₩11,196 | +0.97% | 14.1만 |
|---|
| 2025.12.02 | ₩11,170 | ₩11,196 | ₩10,996 | ₩10,996 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩10,929 | ₩11,156 | ₩10,875 | ₩11,156 | +2.08% | 24.5만 |
|---|
| 2025.11.28 | ₩10,889 | ₩10,982 | ₩10,875 | ₩10,942 | +0.49% | 6.3만 |
|---|
| 2025.11.26 | ₩10,822 | ₩10,996 | ₩10,808 | ₩10,902 | +0.74% | 20.9만 |
|---|
| 2025.11.25 | ₩10,541 | ₩10,835 | ₩10,501 | ₩10,835 | +2.79% | 34.9만 |
|---|
| 2025.11.24 | ₩10,501 | ₩10,568 | ₩10,380 | ₩10,541 | +0.38% | 18만 |
|---|
| 2025.11.21 | ₩10,300 | ₩10,554 | ₩10,260 | ₩10,541 | +2.34% | 21.5만 |
|---|
| 2025.11.20 | ₩10,367 | ₩10,380 | ₩10,220 | ₩10,287 | -0.77% | 10만 |
|---|
| 2025.11.19 | ₩10,233 | ₩10,354 | ₩10,233 | ₩10,260 | +0.26% | 8.3만 |
|---|
| 2025.11.18 | ₩10,260 | ₩10,407 | ₩10,260 | ₩10,260 | 0.00% | 11.4만 |
|---|
| 2025.11.17 | ₩10,447 | ₩10,487 | ₩10,300 | ₩10,327 | -1.15% | 11.6만 |
|---|
| 2025.11.14 | ₩10,354 | ₩10,407 | ₩10,233 | ₩10,407 | +0.52% | 8.2만 |
|---|
| 2025.11.13 | ₩10,461 | ₩10,487 | ₩10,380 | ₩10,421 | -0.38% | 12.7만 |
|---|
| 2025.11.12 | ₩10,594 | ₩10,608 | ₩10,380 | ₩10,461 | -1.26% | 13.8만 |
|---|
| 2025.11.11 | ₩10,421 | ₩10,594 | ₩10,407 | ₩10,568 | +1.41% | 21.3만 |
|---|
| 2025.11.10 | ₩10,447 | ₩10,474 | ₩10,367 | ₩10,407 | -0.38% | 14.2만 |
|---|
| 2025.11.07 | ₩10,461 | ₩10,474 | ₩10,314 | ₩10,447 | -0.13% | 18.9만 |
|---|
| 2025.11.06 | ₩10,233 | ₩10,501 | ₩10,153 | ₩10,474 | +2.35% | 37.1만 |
|---|
| 2025.11.05 | ₩10,233 | ₩10,367 | ₩10,086 | ₩10,273 | +0.39% | 20.5만 |
|---|
| 2025.11.04 | ₩10,033 | ₩10,300 | ₩9,845 | ₩10,206 | +1.73% | 41.9만 |
|---|
| 2025.11.03 | ₩9,631 | ₩9,658 | ₩9,511 | ₩9,564 | -0.69% | 16.3만 |
|---|
| 2025.10.31 | ₩9,498 | ₩9,645 | ₩9,391 | ₩9,551 | +0.56% | 13.1만 |
|---|
| 2025.10.30 | ₩9,404 | ₩9,551 | ₩9,364 | ₩9,457 | +0.57% | 17.2만 |
|---|
| 2025.10.29 | ₩9,564 | ₩9,712 | ₩9,404 | ₩9,444 | -1.26% | 22.8만 |
|---|
| 2025.10.28 | ₩9,725 | ₩9,845 | ₩9,591 | ₩9,631 | -0.96% | 12.3만 |
|---|
| 2025.10.27 | ₩9,819 | ₩9,885 | ₩9,725 | ₩9,752 | -0.68% | 13만 |
|---|
| 2025.10.24 | ₩9,952 | ₩10,019 | ₩9,765 | ₩9,778 | -1.75% | 15.4만 |
|---|
| 2025.10.23 | ₩9,872 | ₩9,939 | ₩9,792 | ₩9,939 | +0.68% | 13만 |
|---|
| 2025.10.22 | ₩9,605 | ₩9,872 | ₩9,605 | ₩9,819 | +2.23% | 14.4만 |
|---|
| 2025.10.21 | ₩9,712 | ₩9,712 | ₩9,498 | ₩9,564 | -1.52% | 6.8만 |
|---|
| 2025.10.20 | ₩9,484 | ₩9,698 | ₩9,404 | ₩9,658 | +1.83% | 11.2만 |
|---|
| 2025.10.17 | ₩9,391 | ₩9,511 | ₩9,364 | ₩9,417 | +0.28% | 12만 |
|---|
| 2025.10.16 | ₩9,658 | ₩9,671 | ₩9,337 | ₩9,431 | -2.35% | 26.9만 |
|---|
| 2025.10.15 | ₩9,631 | ₩9,671 | ₩9,564 | ₩9,631 | 0.00% | 9.9만 |
|---|
| 2025.10.14 | ₩9,364 | ₩9,618 | ₩9,364 | ₩9,605 | +2.57% | 14.3만 |
|---|
| 2025.10.13 | ₩9,350 | ₩9,484 | ₩9,297 | ₩9,471 | +1.29% | 14.2만 |
|---|
| 2025.10.10 | ₩9,391 | ₩9,457 | ₩9,257 | ₩9,297 | -1.00% | 32.3만 |
|---|