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 | ₩7,587 | ₩7,587 | ₩7,467 | ₩7,520 | -0.88% | 32.6만 |
| 2026.10.08 | ₩7,427 | ₩7,627 | ₩7,347 | ₩7,601 | +2.34% | 62.4만 |
| 2026.10.07 | ₩7,520 | ₩7,520 | ₩7,347 | ₩7,467 | -0.71% | 47만 |
| 2026.10.06 | ₩7,561 | ₩7,667 | ₩7,494 | ₩7,574 | +0.18% | 43.2만 |
| 2026.10.05 | ₩7,654 | ₩7,681 | ₩7,520 | ₩7,520 | -1.75% | 43.5만 |
| 2026.10.02 | ₩7,734 | ₩7,814 | ₩7,574 | ₩7,694 | -0.52% | 37.2만 |
| 2026.10.01 | ₩7,614 | ₩7,694 | ₩7,467 | ₩7,627 | +0.18% | 47.5만 |
| 2026.09.30 | ₩7,748 | ₩7,814 | ₩7,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,654 |
| -1.21% |
| 64.1만 |
| 2026.09.29 | ₩8,148 | ₩8,148 | ₩7,975 | ₩7,975 | -2.13% | 70.3만 |
|---|
| 2026.09.28 | ₩8,162 | ₩8,175 | ₩7,908 | ₩8,081 | -0.98% | 67.3만 |
|---|
| 2026.09.25 | ₩8,162 | ₩8,228 | ₩8,108 | ₩8,162 | 0.00% | 40.8만 |
|---|
| 2026.09.24 | ₩8,255 | ₩8,295 | ₩8,108 | ₩8,135 | -1.46% | 37만 |
|---|
| 2026.09.23 | ₩8,616 | ₩8,616 | ₩8,268 | ₩8,268 | -4.03% | 41.9만 |
|---|
| 2026.09.22 | ₩8,629 | ₩8,683 | ₩8,562 | ₩8,602 | -0.31% | 27.9만 |
|---|
| 2026.09.21 | ₩8,442 | ₩8,589 | ₩8,402 | ₩8,576 | +1.58% | 41.3만 |
|---|
| 2026.09.18 | ₩8,482 | ₩8,536 | ₩8,402 | ₩8,429 | -0.63% | 90.9만 |
|---|
| 2026.09.17 | ₩8,549 | ₩8,616 | ₩8,469 | ₩8,536 | -0.16% | 30.7만 |
|---|
| 2026.09.16 | ₩8,602 | ₩8,683 | ₩8,362 | ₩8,455 | -1.71% | 39.2만 |
|---|
| 2026.09.15 | ₩8,723 | ₩8,763 | ₩8,549 | ₩8,562 | -1.84% | 41.1만 |
|---|
| 2026.09.14 | ₩8,723 | ₩8,776 | ₩8,629 | ₩8,683 | -0.46% | 31.8만 |
|---|
| 2026.09.11 | ₩8,843 | ₩9,123 | ₩8,723 | ₩8,763 | -0.91% | 35.8만 |
|---|
| 2026.09.10 | ₩8,883 | ₩8,923 | ₩8,723 | ₩8,816 | -0.75% | 38.2만 |
|---|
| 2026.09.09 | ₩9,057 | ₩9,110 | ₩8,910 | ₩8,923 | -1.47% | 28.3만 |
|---|
| 2026.09.08 | ₩9,070 | ₩9,150 | ₩9,043 | ₩9,057 | -0.15% | 24.5만 |
|---|
| 2026.09.04 | ₩9,043 | ₩9,110 | ₩9,030 | ₩9,083 | +0.44% | 15.7만 |
|---|
| 2026.09.03 | ₩9,017 | ₩9,070 | ₩8,896 | ₩9,043 | +0.30% | 24.3만 |
|---|
| 2026.09.02 | ₩8,896 | ₩9,003 | ₩8,870 | ₩8,976 | +0.90% | 20.6만 |
|---|
| 2026.09.01 | ₩8,976 | ₩8,976 | ₩8,830 | ₩8,870 | -1.19% | 30.2만 |
|---|
| 2026.08.31 | ₩8,896 | ₩9,083 | ₩8,883 | ₩8,990 | +1.05% | 36.1만 |
|---|
| 2026.08.28 | ₩8,950 | ₩9,003 | ₩8,883 | ₩8,936 | -0.15% | 22.7만 |
|---|
| 2026.08.27 | ₩8,883 | ₩8,976 | ₩8,856 | ₩8,896 | +0.15% | 22만 |
|---|
| 2026.08.26 | ₩9,003 | ₩9,043 | ₩8,856 | ₩8,870 | -1.48% | 19.8만 |
|---|
| 2026.08.25 | ₩8,976 | ₩8,990 | ₩8,883 | ₩8,976 | 0.00% | 23.8만 |
|---|
| 2026.08.24 | ₩8,963 | ₩9,017 | ₩8,883 | ₩8,990 | +0.30% | 19.9만 |
|---|
| 2026.08.21 | ₩8,976 | ₩8,990 | ₩8,896 | ₩8,963 | -0.15% | 20.5만 |
|---|
| 2026.08.20 | ₩8,883 | ₩8,963 | ₩8,723 | ₩8,963 | +0.90% | 32.7만 |
|---|
| 2026.08.19 | ₩8,950 | ₩9,057 | ₩8,910 | ₩8,923 | -0.30% | 18.6만 |
|---|
| 2026.08.18 | ₩9,057 | ₩9,057 | ₩8,856 | ₩8,883 | -1.92% | 14.4만 |
|---|
| 2026.08.17 | ₩9,017 | ₩9,070 | ₩8,896 | ₩9,017 | 0.00% | 23.8만 |
|---|
| 2026.08.14 | ₩8,990 | ₩9,070 | ₩8,936 | ₩9,030 | +0.45% | 20.4만 |
|---|
| 2026.08.13 | ₩9,070 | ₩9,097 | ₩8,936 | ₩8,976 | -1.03% | 29.8만 |
|---|
| 2026.08.12 | ₩8,950 | ₩9,043 | ₩8,830 | ₩8,950 | 0.00% | 44.2만 |
|---|
| 2026.08.11 | ₩8,469 | ₩9,110 | ₩8,455 | ₩8,990 | +6.15% | 59.5만 |
|---|
| 2026.08.10 | ₩8,736 | ₩8,736 | ₩7,921 | ₩8,442 | -3.36% | 129.3만 |
|---|
| 2026.08.07 | ₩9,350 | ₩9,524 | ₩9,337 | ₩9,471 | +1.29% | 41만 |
|---|
| 2026.08.06 | ₩9,364 | ₩9,431 | ₩9,270 | ₩9,324 | -0.43% | 16만 |
|---|
| 2026.08.05 | ₩9,497 | ₩9,497 | ₩9,337 | ₩9,391 | -1.13% | 14.1만 |
|---|
| 2026.08.04 | ₩9,511 | ₩9,644 | ₩9,484 | ₩9,537 | +0.28% | 24.9만 |
|---|
| 2026.08.03 | ₩9,364 | ₩9,658 | ₩9,364 | ₩9,524 | +1.71% | 16.1만 |
|---|
| 2026.07.31 | ₩9,578 | ₩9,658 | ₩9,230 | ₩9,310 | -2.79% | 32.3만 |
|---|
| 2026.07.30 | ₩9,564 | ₩9,698 | ₩9,431 | ₩9,471 | -0.98% | 16.8만 |
|---|
| 2026.07.29 | ₩9,724 | ₩9,724 | ₩9,551 | ₩9,564 | -1.65% | 11.3만 |
|---|
| 2026.07.28 | ₩9,778 | ₩9,778 | ₩9,631 | ₩9,671 | -1.09% | 16.8만 |
|---|
| 2026.07.27 | ₩9,698 | ₩9,845 | ₩9,684 | ₩9,778 | +0.83% | 11.5만 |
|---|
| 2026.07.24 | ₩9,738 | ₩9,805 | ₩9,644 | ₩9,658 | -0.82% | 16.7만 |
|---|
| 2026.07.23 | ₩9,751 | ₩9,818 | ₩9,644 | ₩9,698 | -0.55% | 14.6만 |
|---|
| 2026.07.22 | ₩9,885 | ₩9,911 | ₩9,724 | ₩9,885 | 0.00% | 14.9만 |
|---|
| 2026.07.21 | ₩10,018 | ₩10,072 | ₩9,898 | ₩9,911 | -1.07% | 12.5만 |
|---|
| 2026.07.20 | ₩10,232 | ₩10,259 | ₩9,952 | ₩10,018 | -2.09% | 19.2만 |
|---|
| 2026.07.17 | ₩10,339 | ₩10,406 | ₩10,139 | ₩10,205 | -1.29% | 13.9만 |
|---|
| 2026.07.16 | ₩10,232 | ₩10,432 | ₩10,232 | ₩10,432 | +1.96% | 11.6만 |
|---|
| 2026.07.15 | ₩10,326 | ₩10,446 | ₩10,245 | ₩10,299 | -0.26% | 14.2만 |
|---|
| 2026.07.14 | ₩10,286 | ₩10,379 | ₩10,245 | ₩10,299 | +0.13% | 11.8만 |
|---|
| 2026.07.13 | ₩10,352 | ₩10,352 | ₩10,152 | ₩10,192 | -1.55% | 11.4만 |
|---|
| 2026.07.10 | ₩10,366 | ₩10,392 | ₩10,272 | ₩10,312 | -0.52% | 7.6만 |
|---|
| 2026.07.09 | ₩10,205 | ₩10,379 | ₩10,165 | ₩10,379 | +1.70% | 9.2만 |
|---|
| 2026.07.08 | ₩10,259 | ₩10,446 | ₩10,165 | ₩10,165 | -0.91% | 10.3만 |
|---|
| 2026.07.07 | ₩10,352 | ₩10,406 | ₩10,272 | ₩10,299 | -0.52% | 10.5만 |
|---|
| 2026.07.06 | ₩10,286 | ₩10,392 | ₩10,272 | ₩10,352 | +0.65% | 16.8만 |
|---|
| 2026.07.02 | ₩10,446 | ₩10,486 | ₩10,179 | ₩10,259 | -1.79% | 15.5만 |
|---|
| 2026.07.01 | ₩10,553 | ₩10,660 | ₩10,459 | ₩10,486 | -0.63% | 14.8만 |
|---|
| 2026.06.30 | ₩10,459 | ₩10,606 | ₩10,352 | ₩10,579 | +1.15% | 17.8만 |
|---|
| 2026.06.29 | ₩10,780 | ₩10,793 | ₩10,539 | ₩10,766 | -0.12% | 26.5만 |
|---|
| 2026.06.26 | ₩10,686 | ₩10,887 | ₩10,686 | ₩10,806 | +1.13% | 62.5만 |
|---|
| 2026.06.25 | ₩10,900 | ₩10,913 | ₩10,713 | ₩10,780 | -1.10% | 12.1만 |
|---|
| 2026.06.24 | ₩10,700 | ₩10,913 | ₩10,673 | ₩10,793 | +0.87% | 20.5만 |
|---|
| 2026.06.23 | ₩10,406 | ₩10,740 | ₩10,392 | ₩10,700 | +2.82% | 14.3만 |
|---|
| 2026.06.22 | ₩10,847 | ₩10,887 | ₩10,446 | ₩10,446 | -3.69% | 28.5만 |
|---|
| 2026.06.18 | ₩10,646 | ₩10,726 | ₩10,499 | ₩10,606 | -0.38% | 29.6만 |
|---|
| 2026.06.17 | ₩10,753 | ₩11,127 | ₩10,432 | ₩10,526 | -2.11% | 35만 |
|---|
| 2026.06.16 | ₩10,526 | ₩10,606 | ₩10,432 | ₩10,606 | +0.76% | 19.9만 |
|---|
| 2026.06.15 | ₩10,526 | ₩10,660 | ₩10,446 | ₩10,446 | -0.76% | 22.5만 |
|---|
| 2026.06.12 | ₩10,379 | ₩10,499 | ₩10,366 | ₩10,432 | +0.51% | 9.6만 |
|---|
| 2026.06.11 | ₩10,366 | ₩10,419 | ₩10,232 | ₩10,352 | -0.13% | 17.2만 |
|---|
| 2026.06.10 | ₩10,432 | ₩10,526 | ₩10,326 | ₩10,339 | -0.90% | 15.6만 |
|---|
| 2026.06.09 | ₩10,165 | ₩10,513 | ₩10,165 | ₩10,459 | +2.89% | 13.2만 |
|---|
| 2026.06.08 | ₩10,312 | ₩10,419 | ₩10,098 | ₩10,112 | -1.94% | 10.7만 |
|---|
| 2026.06.05 | ₩10,272 | ₩10,339 | ₩10,205 | ₩10,259 | -0.13% | 13.9만 |
|---|
| 2026.06.04 | ₩10,205 | ₩10,339 | ₩10,205 | ₩10,286 | +0.79% | 12.9만 |
|---|
| 2026.06.03 | ₩10,392 | ₩10,432 | ₩10,058 | ₩10,112 | -2.70% | 18.7만 |
|---|
| 2026.06.02 | ₩10,245 | ₩10,513 | ₩10,232 | ₩10,473 | +2.22% | 25.2만 |
|---|
| 2026.06.01 | ₩10,286 | ₩10,366 | ₩10,192 | ₩10,286 | 0.00% | 25.7만 |
|---|
| 2026.05.29 | ₩10,392 | ₩10,486 | ₩10,312 | ₩10,312 | -0.77% | 17.3만 |
|---|
| 2026.05.28 | ₩10,432 | ₩10,499 | ₩10,366 | ₩10,406 | -0.26% | 7.9만 |
|---|
| 2026.05.27 | ₩10,352 | ₩10,513 | ₩10,339 | ₩10,473 | +1.16% | 14.2만 |
|---|
| 2026.05.26 | ₩10,299 | ₩10,392 | ₩10,219 | ₩10,366 | +0.65% | 16.5만 |
|---|
| 2026.05.22 | ₩10,245 | ₩10,259 | ₩10,112 | ₩10,192 | -0.52% | 15.1만 |
|---|
| 2026.05.21 | ₩10,045 | ₩10,219 | ₩9,992 | ₩10,192 | +1.46% | 11.1만 |
|---|
| 2026.05.20 | ₩9,952 | ₩10,125 | ₩9,885 | ₩10,098 | +1.48% | 17.3만 |
|---|
| 2026.05.19 | ₩9,898 | ₩9,938 | ₩9,805 | ₩9,938 | +0.40% | 20.5만 |
|---|
| 2026.05.18 | ₩10,005 | ₩10,085 | ₩9,858 | ₩9,965 | -0.40% | 21.8만 |
|---|
| 2026.05.15 | ₩10,245 | ₩10,245 | ₩9,965 | ₩9,992 | -2.48% | 14.4만 |
|---|
| 2026.05.14 | ₩10,339 | ₩10,459 | ₩10,286 | ₩10,312 | -0.26% | 10.5만 |
|---|
| 2026.05.13 | ₩10,312 | ₩10,352 | ₩10,219 | ₩10,299 | -0.13% | 16.7만 |
|---|
| 2026.05.12 | ₩10,339 | ₩10,432 | ₩10,219 | ₩10,392 | +0.52% | 17.4만 |
|---|
| 2026.05.11 | ₩10,686 | ₩10,686 | ₩10,339 | ₩10,339 | -3.25% | 16.5만 |
|---|
| 2026.05.08 | ₩10,499 | ₩10,686 | ₩10,499 | ₩10,673 | +1.65% | 12.9만 |
|---|
| 2026.05.07 | ₩10,539 | ₩10,539 | ₩10,339 | ₩10,499 | -0.38% | 21.9만 |
|---|
| 2026.05.06 | ₩10,686 | ₩10,686 | ₩10,526 | ₩10,539 | -1.38% | 18.5만 |
|---|
| 2026.05.05 | ₩10,419 | ₩10,593 | ₩10,419 | ₩10,579 | +1.54% | 18만 |
|---|
| 2026.05.04 | ₩10,366 | ₩10,566 | ₩10,312 | ₩10,406 | +0.39% | 23.7만 |
|---|
| 2026.05.01 | ₩10,513 | ₩10,793 | ₩10,379 | ₩10,446 | -0.64% | 17.3만 |
|---|
| 2026.04.30 | ₩10,326 | ₩10,780 | ₩10,326 | ₩10,539 | +2.07% | 38.4만 |
|---|
| 2026.04.29 | ₩10,726 | ₩10,726 | ₩10,139 | ₩10,272 | -4.23% | 47.7만 |
|---|
| 2026.04.28 | ₩10,953 | ₩11,060 | ₩10,820 | ₩10,940 | -0.12% | 14.4만 |
|---|
| 2026.04.27 | ₩10,766 | ₩11,007 | ₩10,766 | ₩10,927 | +1.49% | 24만 |
|---|
| 2026.04.24 | ₩10,726 | ₩10,860 | ₩10,579 | ₩10,833 | +1.00% | 18.3만 |
|---|
| 2026.04.23 | ₩10,726 | ₩10,766 | ₩10,633 | ₩10,766 | +0.37% | 14.4만 |
|---|
| 2026.04.22 | ₩10,593 | ₩10,860 | ₩10,579 | ₩10,793 | +1.89% | 17만 |
|---|
| 2026.04.21 | ₩10,660 | ₩10,700 | ₩10,419 | ₩10,579 | -0.75% | 35.8만 |
|---|
| 2026.04.20 | ₩10,660 | ₩10,700 | ₩10,539 | ₩10,633 | -0.25% | 22.6만 |
|---|
| 2026.04.17 | ₩10,553 | ₩10,806 | ₩10,446 | ₩10,726 | +1.65% | 26만 |
|---|
| 2026.04.16 | ₩10,539 | ₩10,579 | ₩10,392 | ₩10,446 | -0.89% | 15.2만 |
|---|
| 2026.04.15 | ₩10,539 | ₩10,593 | ₩10,486 | ₩10,553 | +0.13% | 10.1만 |
|---|
| 2026.04.14 | ₩10,553 | ₩10,633 | ₩10,459 | ₩10,553 | 0.00% | 19.4만 |
|---|
| 2026.04.13 | ₩10,232 | ₩10,593 | ₩10,165 | ₩10,579 | +3.39% | 17.2만 |
|---|
| 2026.04.10 | ₩10,566 | ₩10,606 | ₩10,259 | ₩10,339 | -2.15% | 20.1만 |
|---|
| 2026.04.09 | ₩10,326 | ₩10,646 | ₩10,286 | ₩10,619 | +2.85% | 22.1만 |
|---|
| 2026.04.08 | ₩10,339 | ₩10,432 | ₩10,259 | ₩10,392 | +0.52% | 20.1만 |
|---|
| 2026.04.07 | ₩9,992 | ₩10,098 | ₩9,965 | ₩10,085 | +0.94% | 16만 |
|---|
| 2026.04.06 | ₩9,871 | ₩10,085 | ₩9,871 | ₩10,005 | +1.35% | 23.5만 |
|---|
| 2026.04.02 | ₩9,618 | ₩9,965 | ₩9,537 | ₩9,965 | +3.61% | 20.4만 |
|---|
| 2026.04.01 | ₩9,805 | ₩9,805 | ₩9,631 | ₩9,698 | -1.09% | 18.8만 |
|---|
| 2026.03.31 | ₩9,751 | ₩9,765 | ₩9,471 | ₩9,765 | +0.14% | 25만 |
|---|
| 2026.03.30 | ₩9,911 | ₩9,978 | ₩9,684 | ₩9,885 | -0.27% | 29.1만 |
|---|
| 2026.03.27 | ₩9,952 | ₩9,992 | ₩9,671 | ₩9,751 | -2.01% | 35.6만 |
|---|
| 2026.03.26 | ₩10,045 | ₩10,098 | ₩9,911 | ₩10,005 | -0.40% | 19.6만 |
|---|
| 2026.03.25 | ₩10,139 | ₩10,272 | ₩9,992 | ₩10,125 | -0.13% | 20만 |
|---|
| 2026.03.24 | ₩10,098 | ₩10,112 | ₩9,885 | ₩9,911 | -1.85% | 26.5만 |
|---|
| 2026.03.23 | ₩10,112 | ₩10,326 | ₩10,005 | ₩10,165 | +0.53% | 22만 |
|---|
| 2026.03.20 | ₩10,379 | ₩10,379 | ₩9,871 | ₩9,992 | -3.73% | 61.6만 |
|---|
| 2026.03.19 | ₩10,259 | ₩10,406 | ₩10,098 | ₩10,286 | +0.26% | 35.6만 |
|---|
| 2026.03.18 | ₩10,526 | ₩10,566 | ₩10,286 | ₩10,339 | -1.78% | 33.5만 |
|---|
| 2026.03.17 | ₩10,406 | ₩10,713 | ₩10,259 | ₩10,593 | +1.80% | 37만 |
|---|
| 2026.03.16 | ₩10,032 | ₩10,245 | ₩10,005 | ₩10,179 | +1.46% | 28.2만 |
|---|
| 2026.03.13 | ₩10,018 | ₩10,152 | ₩9,911 | ₩9,938 | -0.80% | 37.9만 |
|---|
| 2026.03.12 | ₩10,219 | ₩10,326 | ₩9,885 | ₩9,925 | -2.88% | 53.6만 |
|---|
| 2026.03.11 | ₩10,486 | ₩10,526 | ₩10,045 | ₩10,392 | -0.89% | 92.1만 |
|---|
| 2026.03.10 | ₩10,352 | ₩10,619 | ₩10,299 | ₩10,513 | +1.55% | 28.1만 |
|---|
| 2026.03.09 | ₩10,459 | ₩10,499 | ₩10,045 | ₩10,379 | -0.77% | 49.9만 |
|---|
| 2026.03.06 | ₩10,526 | ₩10,646 | ₩10,286 | ₩10,539 | +0.13% | 22.4만 |
|---|
| 2026.03.05 | ₩10,633 | ₩10,766 | ₩10,579 | ₩10,686 | +0.50% | 24.2만 |
|---|
| 2026.03.04 | ₩10,673 | ₩10,726 | ₩10,553 | ₩10,713 | +0.38% | 19.4만 |
|---|
| 2026.03.03 | ₩10,726 | ₩10,860 | ₩10,419 | ₩10,646 | -0.75% | 33.5만 |
|---|
| 2026.03.02 | ₩10,566 | ₩11,047 | ₩10,446 | ₩10,860 | +2.78% | 97.3만 |
|---|
| 2026.02.27 | ₩10,927 | ₩11,034 | ₩10,753 | ₩10,806 | -1.10% | 16.6만 |
|---|
| 2026.02.26 | ₩10,713 | ₩11,074 | ₩10,633 | ₩11,047 | +3.12% | 43.6만 |
|---|
| 2026.02.25 | ₩10,700 | ₩10,820 | ₩10,566 | ₩10,700 | 0.00% | 33.2만 |
|---|
| 2026.02.24 | ₩10,646 | ₩10,713 | ₩10,459 | ₩10,700 | +0.50% | 24.3만 |
|---|
| 2026.02.23 | ₩10,913 | ₩11,047 | ₩10,566 | ₩10,619 | -2.69% | 30.9만 |
|---|
| 2026.02.20 | ₩11,167 | ₩11,167 | ₩10,820 | ₩11,007 | -1.44% | 20.1만 |
|---|
| 2026.02.19 | ₩11,034 | ₩11,287 | ₩10,967 | ₩11,167 | +1.21% | 15.9만 |
|---|
| 2026.02.18 | ₩11,408 | ₩11,581 | ₩11,007 | ₩11,207 | -1.76% | 101.9만 |
|---|
| 2026.02.17 | ₩11,528 | ₩11,608 | ₩11,060 | ₩11,394 | -1.16% | 21.1만 |
|---|
| 2026.02.13 | ₩11,234 | ₩11,608 | ₩11,114 | ₩11,541 | +2.73% | 31.1만 |
|---|
| 2026.02.12 | ₩11,327 | ₩11,408 | ₩11,167 | ₩11,234 | -0.83% | 13.1만 |
|---|
| 2026.02.11 | ₩11,261 | ₩11,381 | ₩11,167 | ₩11,274 | +0.12% | 18만 |
|---|
| 2026.02.10 | ₩11,180 | ₩11,327 | ₩11,127 | ₩11,247 | +0.60% | 12.5만 |
|---|
| 2026.02.09 | ₩11,354 | ₩11,354 | ₩10,993 | ₩11,167 | -1.65% | 20.6만 |
|---|
| 2026.02.06 | ₩11,434 | ₩11,448 | ₩11,154 | ₩11,327 | -0.93% | 22.8만 |
|---|
| 2026.02.05 | ₩11,688 | ₩11,688 | ₩11,314 | ₩11,327 | -3.09% | 14만 |
|---|
| 2026.02.04 | ₩11,541 | ₩11,635 | ₩11,461 | ₩11,501 | -0.35% | 8.7만 |
|---|
| 2026.02.03 | ₩11,635 | ₩11,888 | ₩11,354 | ₩11,568 | -0.57% | 16.9만 |
|---|
| 2026.02.02 | ₩11,474 | ₩11,688 | ₩11,354 | ₩11,635 | +1.40% | 29.6만 |
|---|
| 2026.01.30 | ₩11,888 | ₩12,142 | ₩11,421 | ₩11,488 | -3.37% | 27.7만 |
|---|
| 2026.01.29 | ₩11,848 | ₩11,995 | ₩11,688 | ₩11,982 | +1.13% | 24.8만 |
|---|
| 2026.01.28 | ₩11,929 | ₩12,009 | ₩11,701 | ₩11,768 | -1.34% | 11.9만 |
|---|
| 2026.01.27 | ₩11,755 | ₩11,969 | ₩11,755 | ₩11,929 | +1.48% | 18만 |
|---|
| 2026.01.26 | ₩11,808 | ₩11,848 | ₩11,581 | ₩11,795 | -0.11% | 15.8만 |
|---|
| 2026.01.23 | ₩11,955 | ₩12,089 | ₩11,701 | ₩11,822 | -1.12% | 12.6만 |
|---|
| 2026.01.22 | ₩11,982 | ₩12,116 | ₩11,929 | ₩11,942 | -0.33% | 11.4만 |
|---|
| 2026.01.21 | ₩11,969 | ₩12,236 | ₩11,701 | ₩11,888 | -0.67% | 15.1만 |
|---|
| 2026.01.20 | ₩12,156 | ₩12,209 | ₩11,822 | ₩11,875 | -2.31% | 18.2만 |
|---|
| 2026.01.16 | ₩12,276 | ₩12,383 | ₩12,169 | ₩12,303 | +0.22% | 29.8만 |
|---|
| 2026.01.15 | ₩11,929 | ₩12,303 | ₩11,875 | ₩12,303 | +3.14% | 28.7만 |
|---|
| 2026.01.14 | ₩11,822 | ₩11,942 | ₩11,701 | ₩11,929 | +0.90% | 11.9만 |
|---|
| 2026.01.13 | ₩11,835 | ₩11,848 | ₩11,675 | ₩11,782 | -0.45% | 17.8만 |
|---|
| 2026.01.12 | ₩11,661 | ₩11,902 | ₩11,581 | ₩11,835 | +1.49% | 19.4만 |
|---|
| 2026.01.09 | ₩11,541 | ₩11,795 | ₩11,541 | ₩11,742 | +1.74% | 21.7만 |
|---|
| 2026.01.08 | ₩11,167 | ₩11,581 | ₩11,167 | ₩11,568 | +3.59% | 12.6만 |
|---|
| 2026.01.07 | ₩11,354 | ₩11,354 | ₩11,140 | ₩11,261 | -0.82% | 16만 |
|---|
| 2026.01.06 | ₩11,354 | ₩11,408 | ₩11,074 | ₩11,341 | -0.12% | 22.4만 |
|---|
| 2026.01.05 | ₩11,461 | ₩11,461 | ₩11,194 | ₩11,421 | -0.35% | 22.1만 |
|---|
| 2026.01.02 | ₩11,421 | ₩11,541 | ₩11,207 | ₩11,434 | +0.12% | 20.8만 |
|---|
| 2025.12.31 | ₩11,434 | ₩11,568 | ₩11,367 | ₩11,381 | -0.47% | 16만 |
|---|
| 2025.12.30 | ₩11,835 | ₩11,888 | ₩11,742 | ₩11,768 | -0.56% | 21.6만 |
|---|
| 2025.12.29 | ₩11,822 | ₩11,888 | ₩11,715 | ₩11,862 | +0.34% | 22.5만 |
|---|
| 2025.12.26 | ₩11,955 | ₩12,035 | ₩11,755 | ₩11,795 | -1.34% | 17.1만 |
|---|
| 2025.12.24 | ₩11,848 | ₩12,009 | ₩11,822 | ₩11,955 | +0.90% | 15.4만 |
|---|
| 2025.12.23 | ₩12,075 | ₩12,089 | ₩11,755 | ₩11,768 | -2.54% | 28.4만 |
|---|
| 2025.12.22 | ₩11,955 | ₩12,116 | ₩11,848 | ₩12,102 | +1.23% | 23만 |
|---|
| 2025.12.19 | ₩11,835 | ₩11,902 | ₩11,768 | ₩11,768 | -0.56% | 28.5만 |
|---|
| 2025.12.18 | ₩11,648 | ₩11,888 | ₩11,648 | ₩11,888 | +2.06% | 33.6만 |
|---|
| 2025.12.17 | ₩11,461 | ₩11,768 | ₩11,408 | ₩11,608 | +1.28% | 36.9만 |
|---|
| 2025.12.16 | ₩11,354 | ₩11,595 | ₩11,327 | ₩11,448 | +0.82% | 42.3만 |
|---|
| 2025.12.15 | ₩11,327 | ₩11,341 | ₩11,114 | ₩11,261 | -0.59% | 28.5만 |
|---|
| 2025.12.12 | ₩11,247 | ₩11,341 | ₩11,154 | ₩11,234 | -0.12% | 18.2만 |
|---|
| 2025.12.11 | ₩11,247 | ₩11,287 | ₩11,180 | ₩11,234 | -0.12% | 20.1만 |
|---|
| 2025.12.10 | ₩11,047 | ₩11,261 | ₩11,034 | ₩11,207 | +1.45% | 17.4만 |
|---|
| 2025.12.09 | ₩11,034 | ₩11,127 | ₩10,967 | ₩11,007 | -0.24% | 8.8만 |
|---|
| 2025.12.08 | ₩11,154 | ₩11,154 | ₩10,967 | ₩11,007 | -1.32% | 14.7만 |
|---|
| 2025.12.05 | ₩11,034 | ₩11,180 | ₩11,020 | ₩11,114 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩11,180 | ₩11,180 | ₩10,980 | ₩11,034 | -1.31% | 9만 |
|---|
| 2025.12.03 | ₩11,074 | ₩11,180 | ₩11,007 | ₩11,180 | +0.97% | 14.1만 |
|---|
| 2025.12.02 | ₩11,154 | ₩11,180 | ₩10,980 | ₩10,980 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩10,913 | ₩11,140 | ₩10,860 | ₩11,140 | +2.08% | 24.5만 |
|---|
| 2025.11.28 | ₩10,873 | ₩10,967 | ₩10,860 | ₩10,927 | +0.49% | 6.3만 |
|---|
| 2025.11.26 | ₩10,806 | ₩10,980 | ₩10,793 | ₩10,887 | +0.74% | 20.9만 |
|---|
| 2025.11.25 | ₩10,526 | ₩10,820 | ₩10,486 | ₩10,820 | +2.79% | 34.9만 |
|---|
| 2025.11.24 | ₩10,486 | ₩10,553 | ₩10,366 | ₩10,526 | +0.38% | 18만 |
|---|
| 2025.11.21 | ₩10,286 | ₩10,539 | ₩10,245 | ₩10,526 | +2.34% | 21.5만 |
|---|
| 2025.11.20 | ₩10,352 | ₩10,366 | ₩10,205 | ₩10,272 | -0.77% | 10만 |
|---|
| 2025.11.19 | ₩10,219 | ₩10,339 | ₩10,219 | ₩10,245 | +0.26% | 8.3만 |
|---|
| 2025.11.18 | ₩10,245 | ₩10,392 | ₩10,245 | ₩10,245 | 0.00% | 11.4만 |
|---|
| 2025.11.17 | ₩10,432 | ₩10,473 | ₩10,286 | ₩10,312 | -1.15% | 11.6만 |
|---|
| 2025.11.14 | ₩10,339 | ₩10,392 | ₩10,219 | ₩10,392 | +0.52% | 8.2만 |
|---|
| 2025.11.13 | ₩10,446 | ₩10,473 | ₩10,366 | ₩10,406 | -0.38% | 12.7만 |
|---|
| 2025.11.12 | ₩10,579 | ₩10,593 | ₩10,366 | ₩10,446 | -1.26% | 13.8만 |
|---|
| 2025.11.11 | ₩10,406 | ₩10,579 | ₩10,392 | ₩10,553 | +1.41% | 21.3만 |
|---|
| 2025.11.10 | ₩10,432 | ₩10,459 | ₩10,352 | ₩10,392 | -0.38% | 14.2만 |
|---|
| 2025.11.07 | ₩10,446 | ₩10,459 | ₩10,299 | ₩10,432 | -0.13% | 18.9만 |
|---|
| 2025.11.06 | ₩10,219 | ₩10,486 | ₩10,139 | ₩10,459 | +2.35% | 37.1만 |
|---|
| 2025.11.05 | ₩10,219 | ₩10,352 | ₩10,072 | ₩10,259 | +0.39% | 20.5만 |
|---|
| 2025.11.04 | ₩10,018 | ₩10,286 | ₩9,831 | ₩10,192 | +1.73% | 41.9만 |
|---|
| 2025.11.03 | ₩9,618 | ₩9,644 | ₩9,497 | ₩9,551 | -0.69% | 16.3만 |
|---|
| 2025.10.31 | ₩9,484 | ₩9,631 | ₩9,377 | ₩9,537 | +0.56% | 13.1만 |
|---|
| 2025.10.30 | ₩9,391 | ₩9,537 | ₩9,350 | ₩9,444 | +0.57% | 17.2만 |
|---|
| 2025.10.29 | ₩9,551 | ₩9,698 | ₩9,391 | ₩9,431 | -1.26% | 22.8만 |
|---|
| 2025.10.28 | ₩9,711 | ₩9,831 | ₩9,578 | ₩9,618 | -0.96% | 12.3만 |
|---|
| 2025.10.27 | ₩9,805 | ₩9,871 | ₩9,711 | ₩9,738 | -0.68% | 13만 |
|---|
| 2025.10.24 | ₩9,938 | ₩10,005 | ₩9,751 | ₩9,765 | -1.75% | 15.4만 |
|---|
| 2025.10.23 | ₩9,858 | ₩9,925 | ₩9,778 | ₩9,925 | +0.68% | 13만 |
|---|
| 2025.10.22 | ₩9,591 | ₩9,858 | ₩9,591 | ₩9,805 | +2.23% | 14.4만 |
|---|
| 2025.10.21 | ₩9,698 | ₩9,698 | ₩9,484 | ₩9,551 | -1.52% | 6.8만 |
|---|
| 2025.10.20 | ₩9,471 | ₩9,684 | ₩9,391 | ₩9,644 | +1.83% | 11.2만 |
|---|
| 2025.10.17 | ₩9,377 | ₩9,497 | ₩9,350 | ₩9,404 | +0.28% | 12만 |
|---|
| 2025.10.16 | ₩9,644 | ₩9,658 | ₩9,324 | ₩9,417 | -2.35% | 26.9만 |
|---|
| 2025.10.15 | ₩9,618 | ₩9,658 | ₩9,551 | ₩9,618 | 0.00% | 9.9만 |
|---|
| 2025.10.14 | ₩9,350 | ₩9,604 | ₩9,350 | ₩9,591 | +2.57% | 14.3만 |
|---|
| 2025.10.13 | ₩9,337 | ₩9,471 | ₩9,284 | ₩9,457 | +1.29% | 14.2만 |
|---|
| 2025.10.10 | ₩9,377 | ₩9,444 | ₩9,244 | ₩9,284 | -1.00% | 32.3만 |
|---|