시장 데이터를 불러오는 중
TPG RE Finance Trust, Inc. 6.25% Series C Cumulative Redeemable Preferred Stock, $0.001 par value per share · TRTX-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,239 | ₩21,641 | ₩21,239 | ₩21,641 | +1.89% | 3.8천 |
| 2026.10.08 | ₩21,105 | ₩21,708 | ₩21,105 | ₩21,333 | +1.08% | 7천 |
| 2026.10.07 | ₩21,909 | ₩21,957 | ₩20,543 | ₩21,199 | -3.24% | 7.8만 |
| 2026.10.06 | ₩21,454 | ₩22,539 | ₩21,454 | ₩22,539 | +5.06% | 2만 |
| 2026.10.05 | ₩21,708 | ₩21,708 | ₩21,454 | ₩21,588 | -0.56% | 1.2만 |
| 2026.10.02 | ₩22,097 | ₩22,814 | ₩21,561 | ₩21,775 | -1.46% | 2.1만 |
| 2026.10.01 | ₩22,218 | ₩22,218 | ₩21,816 | ₩21,909 | -1.39% | 2.6만 |
| 2026.09.30 | ₩22,258 | ₩23,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,010 |
| ₩22,526 |
| +1.20% |
| 2.7만 |
| 2026.09.29 | ₩22,204 | ₩22,780 | ₩22,022 | ₩22,338 | +0.60% | 7.5천 |
|---|
| 2026.09.28 | ₩22,244 | ₩22,633 | ₩21,923 | ₩22,097 | -0.66% | 5.8천 |
|---|
| 2026.09.25 | ₩22,512 | ₩23,316 | ₩22,124 | ₩22,218 | -1.31% | 1.1만 |
|---|
| 2026.09.24 | ₩22,713 | ₩22,760 | ₩22,472 | ₩22,472 | -1.06% | 1.6만 |
|---|
| 2026.09.23 | ₩23,048 | ₩23,048 | ₩22,499 | ₩22,526 | -2.27% | 2.2만 |
|---|
| 2026.09.22 | ₩23,437 | ₩24,120 | ₩23,048 | ₩23,048 | -1.66% | 5.9천 |
|---|
| 2026.09.21 | ₩23,450 | ₩23,450 | ₩23,196 | ₩23,263 | -0.80% | 5.2천 |
|---|
| 2026.09.18 | ₩23,919 | ₩23,919 | ₩23,249 | ₩23,544 | -1.57% | 1.7만 |
|---|
| 2026.09.17 | ₩24,094 | ₩24,455 | ₩24,053 | ₩24,080 | -0.06% | 2만 |
|---|
| 2026.09.16 | ₩23,933 | ₩24,469 | ₩23,933 | ₩24,094 | +0.67% | 3.8천 |
|---|
| 2026.09.15 | ₩24,254 | ₩24,556 | ₩24,053 | ₩24,053 | -0.83% | 1.6만 |
|---|
| 2026.09.14 | ₩24,469 | ₩24,469 | ₩24,183 | ₩24,254 | -0.88% | 1.5만 |
|---|
| 2026.09.11 | ₩24,938 | ₩24,938 | ₩24,455 | ₩24,482 | -1.83% | 8.7천 |
|---|
| 2026.09.10 | ₩24,790 | ₩24,978 | ₩24,501 | ₩24,656 | -0.54% | 2.6만 |
|---|
| 2026.09.09 | ₩24,951 | ₩24,991 | ₩24,790 | ₩24,790 | -0.64% | 4천 |
|---|
| 2026.09.08 | ₩24,891 | ₩24,958 | ₩24,891 | ₩24,951 | +0.24% | 1.4천 |
|---|
| 2026.09.04 | ₩24,991 | ₩24,991 | ₩24,824 | ₩24,824 | -0.67% | 1.2천 |
|---|
| 2026.09.03 | ₩24,670 | ₩24,991 | ₩24,670 | ₩24,983 | +1.27% | 3천 |
|---|
| 2026.09.02 | ₩24,790 | ₩24,837 | ₩24,737 | ₩24,737 | -0.22% | 4.2천 |
|---|
| 2026.09.01 | ₩24,790 | ₩24,837 | ₩24,790 | ₩24,797 | +0.03% | 2.2천 |
|---|
| 2026.08.31 | ₩24,965 | ₩24,965 | ₩24,737 | ₩24,790 | -0.70% | 7.8천 |
|---|
| 2026.08.28 | ₩24,817 | ₩24,891 | ₩24,804 | ₩24,891 | +0.30% | 757 |
|---|
| 2026.08.27 | ₩24,965 | ₩24,991 | ₩24,723 | ₩24,790 | -0.70% | 5.6천 |
|---|
| 2026.08.26 | ₩24,857 | ₩24,965 | ₩24,683 | ₩24,857 | 0.00% | 3천 |
|---|
| 2026.08.25 | ₩24,991 | ₩24,991 | ₩24,750 | ₩24,750 | -0.97% | 1.9만 |
|---|
| 2026.08.24 | ₩24,991 | ₩24,991 | ₩24,924 | ₩24,965 | -0.11% | 8.4천 |
|---|
| 2026.08.21 | ₩24,978 | ₩24,991 | ₩24,958 | ₩24,983 | +0.02% | 2.2천 |
|---|
| 2026.08.20 | ₩24,891 | ₩24,991 | ₩24,804 | ₩24,978 | +0.35% | 7.8천 |
|---|
| 2026.08.19 | ₩24,965 | ₩25,005 | ₩24,790 | ₩24,991 | +0.11% | 6.3천 |
|---|
| 2026.08.18 | ₩24,790 | ₩24,924 | ₩24,710 | ₩24,924 | +0.54% | 6.2천 |
|---|
| 2026.08.17 | ₩24,629 | ₩24,898 | ₩24,629 | ₩24,898 | +1.09% | 5.5천 |
|---|
| 2026.08.14 | ₩24,737 | ₩24,924 | ₩24,723 | ₩24,912 | +0.71% | 3.1천 |
|---|
| 2026.08.13 | ₩24,844 | ₩24,844 | ₩24,844 | ₩24,844 | 0.00% | 245 |
|---|
| 2026.08.12 | ₩24,750 | ₩24,938 | ₩24,589 | ₩24,832 | +0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩24,924 | ₩24,924 | ₩24,657 | ₩24,924 | -0.00% | 9.5천 |
|---|
| 2026.08.10 | ₩25,032 | ₩25,032 | ₩24,924 | ₩25,005 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩24,944 | ₩24,951 | ₩24,911 | ₩24,951 | +0.03% | 4.7천 |
|---|
| 2026.08.06 | ₩24,804 | ₩24,978 | ₩24,790 | ₩24,898 | +0.38% | 5천 |
|---|
| 2026.08.05 | ₩25,032 | ₩25,032 | ₩24,844 | ₩24,844 | -0.75% | 1.9천 |
|---|
| 2026.08.04 | ₩24,857 | ₩24,857 | ₩24,857 | ₩24,857 | 0.00% | 1.4천 |
|---|
| 2026.08.03 | ₩24,804 | ₩24,851 | ₩24,804 | ₩24,851 | +0.19% | 1.6천 |
|---|
| 2026.07.31 | ₩24,790 | ₩24,871 | ₩24,790 | ₩24,804 | +0.05% | 4천 |
|---|
| 2026.07.30 | ₩24,924 | ₩24,924 | ₩24,924 | ₩24,924 | 0.00% | 456 |
|---|
| 2026.07.29 | ₩24,630 | ₩24,817 | ₩24,630 | ₩24,817 | +0.76% | 4.5천 |
|---|
| 2026.07.28 | ₩24,817 | ₩24,924 | ₩24,790 | ₩24,924 | +0.43% | 1.7천 |
|---|
| 2026.07.27 | ₩25,032 | ₩25,032 | ₩24,670 | ₩24,670 | -1.45% | 3.5천 |
|---|
| 2026.07.24 | ₩24,589 | ₩24,934 | ₩24,589 | ₩24,851 | +1.06% | 6.6천 |
|---|
| 2026.07.23 | ₩25,005 | ₩25,032 | ₩24,616 | ₩24,806 | -0.79% | 3.8천 |
|---|
| 2026.07.22 | ₩25,219 | ₩25,219 | ₩25,005 | ₩25,005 | -0.85% | 3천 |
|---|
| 2026.07.21 | ₩25,072 | ₩25,085 | ₩25,048 | ₩25,048 | -0.09% | 9.1천 |
|---|
| 2026.07.20 | ₩25,005 | ₩25,032 | ₩24,884 | ₩25,032 | +0.11% | 6.3천 |
|---|
| 2026.07.17 | ₩24,898 | ₩24,991 | ₩24,589 | ₩24,991 | +0.38% | 2.8천 |
|---|
| 2026.07.16 | ₩24,750 | ₩25,152 | ₩24,750 | ₩25,032 | +1.14% | 1.7만 |
|---|
| 2026.07.15 | ₩24,563 | ₩24,938 | ₩24,469 | ₩24,938 | +1.53% | 1.2만 |
|---|
| 2026.07.14 | ₩24,697 | ₩24,750 | ₩24,429 | ₩24,549 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩24,375 | ₩24,710 | ₩24,187 | ₩24,321 | -0.22% | 6.6천 |
|---|
| 2026.07.10 | ₩24,402 | ₩24,790 | ₩24,281 | ₩24,281 | -0.49% | 2.3천 |
|---|
| 2026.07.09 | ₩24,563 | ₩24,790 | ₩24,321 | ₩24,321 | -0.98% | 4천 |
|---|
| 2026.07.08 | ₩24,482 | ₩24,583 | ₩24,375 | ₩24,455 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩24,509 | ₩24,749 | ₩24,221 | ₩24,402 | -0.44% | 8.8천 |
|---|
| 2026.07.06 | ₩24,522 | ₩24,630 | ₩24,228 | ₩24,388 | -0.55% | 6.1천 |
|---|
| 2026.07.02 | ₩25,313 | ₩25,313 | ₩23,986 | ₩24,274 | -4.10% | 6.3천 |
|---|
| 2026.07.01 | ₩24,120 | ₩24,120 | ₩23,799 | ₩23,906 | -0.89% | 4.4천 |
|---|
| 2026.06.30 | ₩24,201 | ₩24,656 | ₩23,584 | ₩23,785 | -1.72% | 5.5만 |
|---|
| 2026.06.29 | ₩24,563 | ₩24,563 | ₩24,120 | ₩24,201 | -1.47% | 8.2천 |
|---|
| 2026.06.26 | ₩24,348 | ₩25,045 | ₩24,268 | ₩24,442 | +0.39% | 6.1천 |
|---|
| 2026.06.25 | ₩24,857 | ₩25,058 | ₩24,301 | ₩24,408 | -1.81% | 7.1천 |
|---|
| 2026.06.24 | ₩25,032 | ₩25,058 | ₩24,790 | ₩24,790 | -0.96% | 647 |
|---|
| 2026.06.23 | ₩24,911 | ₩25,032 | ₩24,833 | ₩24,844 | -0.27% | 2.9천 |
|---|
| 2026.06.22 | ₩25,005 | ₩25,005 | ₩24,777 | ₩24,911 | -0.38% | 4.2천 |
|---|
| 2026.06.18 | ₩24,991 | ₩25,125 | ₩24,777 | ₩25,099 | +0.43% | 7.8천 |
|---|
| 2026.06.17 | ₩25,206 | ₩25,447 | ₩24,911 | ₩25,045 | -0.64% | 1.6만 |
|---|
| 2026.06.16 | ₩25,460 | ₩25,460 | ₩25,192 | ₩25,192 | -1.05% | 1.6만 |
|---|
| 2026.06.15 | ₩25,032 | ₩25,447 | ₩24,884 | ₩25,420 | +1.55% | 1.2만 |
|---|
| 2026.06.12 | ₩24,757 | ₩25,058 | ₩24,757 | ₩24,991 | +0.95% | 4.8천 |
|---|
| 2026.06.11 | ₩25,058 | ₩25,313 | ₩24,677 | ₩24,790 | -1.07% | 1만 |
|---|
| 2026.06.10 | ₩24,931 | ₩25,045 | ₩24,656 | ₩24,656 | -1.10% | 6.4천 |
|---|
| 2026.06.09 | ₩24,938 | ₩24,991 | ₩24,857 | ₩24,857 | -0.32% | 4천 |
|---|
| 2026.06.08 | ₩25,460 | ₩25,460 | ₩24,857 | ₩24,978 | -1.89% | 2.2천 |
|---|
| 2026.06.05 | ₩25,259 | ₩25,259 | ₩24,589 | ₩24,857 | -1.59% | 4.3천 |
|---|
| 2026.06.04 | ₩24,790 | ₩25,718 | ₩24,790 | ₩25,179 | +1.57% | 6.4천 |
|---|
| 2026.06.03 | ₩25,969 | ₩25,969 | ₩24,857 | ₩24,884 | -4.18% | 1.6만 |
|---|
| 2026.06.02 | ₩25,393 | ₩25,849 | ₩25,393 | ₩25,849 | +1.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,970 | ₩25,970 | ₩24,924 | ₩25,460 | -1.96% | 1만 |
|---|
| 2026.05.29 | ₩25,420 | ₩25,862 | ₩25,420 | ₩25,715 | +1.16% | 4.8천 |
|---|
| 2026.05.28 | ₩26,318 | ₩26,318 | ₩25,605 | ₩25,608 | -2.70% | 2.6천 |
|---|
| 2026.05.27 | ₩25,460 | ₩25,621 | ₩25,313 | ₩25,621 | +0.63% | 3천 |
|---|
| 2026.05.26 | ₩25,621 | ₩25,621 | ₩25,346 | ₩25,467 | -0.60% | 1.4천 |
|---|
| 2026.05.22 | ₩25,610 | ₩25,610 | ₩25,467 | ₩25,594 | -0.06% | 765 |
|---|
| 2026.05.21 | ₩25,487 | ₩25,487 | ₩25,005 | ₩25,313 | -0.68% | 2.4천 |
|---|
| 2026.05.20 | ₩25,715 | ₩25,715 | ₩25,460 | ₩25,460 | -0.99% | 1.5천 |
|---|
| 2026.05.19 | ₩25,367 | ₩25,621 | ₩25,005 | ₩25,407 | +0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩25,005 | ₩25,313 | ₩25,005 | ₩25,266 | +1.04% | 6.9천 |
|---|
| 2026.05.15 | ₩25,728 | ₩25,742 | ₩24,804 | ₩24,857 | -3.39% | 1.7만 |
|---|
| 2026.05.14 | ₩25,996 | ₩26,010 | ₩25,795 | ₩25,876 | -0.46% | 2천 |
|---|
| 2026.05.13 | ₩25,755 | ₩25,970 | ₩25,729 | ₩25,943 | +0.73% | 2.2천 |
|---|
| 2026.05.12 | ₩25,795 | ₩25,815 | ₩25,594 | ₩25,809 | +0.05% | 6.5천 |
|---|
| 2026.05.11 | ₩25,661 | ₩25,956 | ₩25,661 | ₩25,795 | +0.52% | 3.6천 |
|---|
| 2026.05.08 | ₩25,353 | ₩25,621 | ₩25,233 | ₩25,621 | +1.06% | 4.5천 |
|---|
| 2026.05.07 | ₩24,991 | ₩25,259 | ₩24,991 | ₩25,259 | +1.07% | 2.4천 |
|---|
| 2026.05.06 | ₩25,058 | ₩25,152 | ₩24,927 | ₩25,026 | -0.13% | 8.5천 |
|---|
| 2026.05.05 | ₩24,924 | ₩25,005 | ₩24,844 | ₩25,005 | +0.32% | 3.6천 |
|---|
| 2026.05.04 | ₩24,643 | ₩25,058 | ₩24,569 | ₩24,689 | +0.19% | 2.3만 |
|---|
| 2026.05.01 | ₩24,670 | ₩24,790 | ₩24,241 | ₩24,569 | -0.41% | 9.4천 |
|---|
| 2026.04.30 | ₩24,241 | ₩24,697 | ₩24,187 | ₩24,697 | +1.88% | 1.4만 |
|---|
| 2026.04.29 | ₩24,424 | ₩24,424 | ₩24,040 | ₩24,154 | -1.11% | 4.4천 |
|---|
| 2026.04.28 | ₩24,067 | ₩24,254 | ₩23,919 | ₩24,047 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩24,268 | ₩24,323 | ₩23,893 | ₩23,893 | -1.55% | 1.4만 |
|---|
| 2026.04.24 | ₩24,321 | ₩24,643 | ₩24,120 | ₩24,147 | -0.72% | 1.9만 |
|---|
| 2026.04.23 | ₩24,656 | ₩24,656 | ₩24,228 | ₩24,335 | -1.30% | 6천 |
|---|
| 2026.04.22 | ₩24,455 | ₩24,924 | ₩24,174 | ₩24,556 | +0.41% | 1.9만 |
|---|
| 2026.04.21 | ₩25,192 | ₩25,192 | ₩24,147 | ₩24,455 | -2.93% | 2만 |
|---|
| 2026.04.20 | ₩25,032 | ₩25,040 | ₩24,201 | ₩24,522 | -2.03% | 2.9만 |
|---|
| 2026.04.17 | ₩25,005 | ₩25,300 | ₩24,656 | ₩24,656 | -1.39% | 6천 |
|---|
| 2026.04.16 | ₩24,790 | ₩25,045 | ₩24,523 | ₩25,018 | +0.92% | 4.6천 |
|---|
| 2026.04.15 | ₩24,509 | ₩24,764 | ₩24,455 | ₩24,763 | +1.04% | 2.6천 |
|---|
| 2026.04.14 | ₩24,388 | ₩24,611 | ₩24,268 | ₩24,321 | -0.27% | 3.6천 |
|---|
| 2026.04.13 | ₩24,388 | ₩24,402 | ₩24,120 | ₩24,402 | +0.05% | 4.7천 |
|---|
| 2026.04.10 | ₩24,308 | ₩24,442 | ₩24,120 | ₩24,321 | +0.06% | 5.8천 |
|---|
| 2026.04.09 | ₩24,254 | ₩24,254 | ₩24,120 | ₩24,134 | -0.50% | 5.3천 |
|---|
| 2026.04.08 | ₩24,241 | ₩24,559 | ₩24,120 | ₩24,120 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩24,120 | ₩24,648 | ₩24,040 | ₩24,241 | +0.50% | 1.9만 |
|---|
| 2026.04.06 | ₩23,852 | ₩24,749 | ₩23,852 | ₩24,120 | +1.12% | 1.1만 |
|---|
| 2026.04.02 | ₩23,772 | ₩23,916 | ₩23,598 | ₩23,893 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩23,718 | ₩24,013 | ₩23,584 | ₩23,785 | +0.28% | 1.5만 |
|---|
| 2026.03.31 | ₩24,576 | ₩24,576 | ₩23,692 | ₩23,692 | -3.60% | 3.8만 |
|---|
| 2026.03.30 | ₩23,919 | ₩25,112 | ₩23,919 | ₩24,603 | +2.86% | 1.2만 |
|---|
| 2026.03.27 | ₩24,455 | ₩24,589 | ₩23,933 | ₩23,960 | -2.03% | 2.4만 |
|---|
| 2026.03.26 | ₩24,455 | ₩24,556 | ₩24,388 | ₩24,482 | +0.11% | 9.2천 |
|---|
| 2026.03.25 | ₩24,435 | ₩24,589 | ₩24,435 | ₩24,455 | +0.08% | 4.4천 |
|---|
| 2026.03.24 | ₩24,496 | ₩24,509 | ₩24,375 | ₩24,375 | -0.49% | 1만 |
|---|
| 2026.03.23 | ₩25,013 | ₩25,013 | ₩24,455 | ₩24,522 | -1.96% | 1만 |
|---|
| 2026.03.20 | ₩25,159 | ₩25,581 | ₩24,321 | ₩24,891 | -1.07% | 1.8만 |
|---|
| 2026.03.19 | ₩25,467 | ₩25,467 | ₩25,119 | ₩25,284 | -0.72% | 9.6천 |
|---|
| 2026.03.18 | ₩25,743 | ₩25,795 | ₩25,233 | ₩25,393 | -1.36% | 9.2천 |
|---|
| 2026.03.17 | ₩25,119 | ₩25,554 | ₩25,119 | ₩25,367 | +0.99% | 4.8천 |
|---|
| 2026.03.16 | ₩25,125 | ₩25,996 | ₩25,110 | ₩25,139 | +0.05% | 1만 |
|---|
| 2026.03.13 | ₩26,104 | ₩26,626 | ₩25,125 | ₩25,125 | -3.75% | 2.8만 |
|---|
| 2026.03.12 | ₩25,836 | ₩25,996 | ₩25,581 | ₩25,581 | -0.99% | 1.3만 |
|---|
| 2026.03.11 | ₩25,936 | ₩25,996 | ₩25,702 | ₩25,702 | -0.90% | 1.2만 |
|---|
| 2026.03.10 | ₩26,063 | ₩26,063 | ₩25,603 | ₩25,916 | -0.57% | 94 |
|---|
| 2026.03.09 | ₩25,809 | ₩25,884 | ₩25,661 | ₩25,869 | +0.23% | 94 |
|---|
| 2026.03.06 | ₩25,862 | ₩25,969 | ₩25,849 | ₩25,849 | -0.05% | 94 |
|---|
| 2026.03.05 | ₩25,688 | ₩25,956 | ₩25,688 | ₩25,862 | +0.68% | 94 |
|---|
| 2026.03.04 | ₩26,050 | ₩26,063 | ₩25,688 | ₩25,809 | -0.93% | 94 |
|---|
| 2026.03.03 | ₩26,104 | ₩26,130 | ₩25,809 | ₩25,887 | -0.83% | 94 |
|---|
| 2026.03.02 | ₩25,728 | ₩26,130 | ₩25,460 | ₩25,896 | +0.65% | 94 |
|---|
| 2026.02.27 | ₩26,124 | ₩26,345 | ₩25,460 | ₩25,594 | -2.03% | 94 |
|---|
| 2026.02.26 | ₩25,755 | ₩26,365 | ₩25,594 | ₩26,104 | +1.35% | 9.9만 |
|---|
| 2026.02.25 | ₩24,991 | ₩26,124 | ₩24,991 | ₩25,594 | +2.41% | 94 |
|---|
| 2026.02.24 | ₩24,764 | ₩25,367 | ₩24,656 | ₩25,125 | +1.46% | 94 |
|---|
| 2026.02.23 | ₩24,589 | ₩24,616 | ₩24,120 | ₩24,120 | -1.91% | 94 |
|---|
| 2026.02.20 | ₩24,603 | ₩24,780 | ₩24,365 | ₩24,522 | -0.33% | 1.1만 |
|---|
| 2026.02.19 | ₩24,455 | ₩24,978 | ₩24,455 | ₩24,536 | +0.33% | 4.2천 |
|---|
| 2026.02.18 | ₩24,991 | ₩25,032 | ₩24,375 | ₩24,375 | -2.47% | 3.6만 |
|---|
| 2026.02.17 | ₩24,991 | ₩24,991 | ₩24,790 | ₩24,911 | -0.32% | 5.8천 |
|---|
| 2026.02.13 | ₩24,697 | ₩24,991 | ₩24,697 | ₩24,991 | +1.19% | 1.5만 |
|---|
| 2026.02.12 | ₩24,670 | ₩24,697 | ₩24,522 | ₩24,697 | +0.11% | 3.3천 |
|---|
| 2026.02.11 | ₩24,871 | ₩24,911 | ₩24,402 | ₩24,656 | -0.86% | 2.7천 |
|---|
| 2026.02.10 | ₩24,924 | ₩24,924 | ₩24,898 | ₩24,924 | 0.00% | 2.4천 |
|---|
| 2026.02.09 | ₩24,844 | ₩24,965 | ₩24,683 | ₩24,884 | +0.16% | 5.2천 |
|---|
| 2026.02.06 | ₩24,335 | ₩24,335 | ₩24,335 | ₩24,335 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩24,469 | ₩24,817 | ₩24,335 | ₩24,335 | -0.55% | 1.8천 |
|---|
| 2026.02.04 | ₩24,442 | ₩24,442 | ₩24,442 | ₩24,442 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩24,616 | ₩24,616 | ₩24,442 | ₩24,442 | -0.71% | 1.3천 |
|---|
| 2026.02.02 | ₩24,455 | ₩24,455 | ₩24,442 | ₩24,455 | +0.00% | 3.8천 |
|---|
| 2026.01.30 | ₩24,710 | ₩24,710 | ₩24,228 | ₩24,536 | -0.70% | 8천 |
|---|
| 2026.01.29 | ₩24,764 | ₩24,764 | ₩24,603 | ₩24,603 | -0.65% | 1.4천 |
|---|
| 2026.01.28 | ₩24,429 | ₩24,817 | ₩24,429 | ₩24,764 | +1.37% | 1.3천 |
|---|
| 2026.01.27 | ₩24,362 | ₩24,388 | ₩24,228 | ₩24,228 | -0.55% | 2.9천 |
|---|
| 2026.01.26 | ₩24,737 | ₩24,737 | ₩24,189 | ₩24,549 | -0.76% | 6만 |
|---|
| 2026.01.23 | ₩24,938 | ₩24,938 | ₩24,281 | ₩24,522 | -1.67% | 1.6천 |
|---|
| 2026.01.22 | ₩24,281 | ₩24,965 | ₩24,281 | ₩24,965 | +2.81% | 763 |
|---|
| 2026.01.21 | ₩24,321 | ₩24,572 | ₩24,321 | ₩24,321 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩24,261 | ₩24,455 | ₩24,134 | ₩24,134 | -0.53% | 6.3천 |
|---|
| 2026.01.16 | ₩24,120 | ₩24,844 | ₩24,067 | ₩24,147 | +0.11% | 4.4천 |
|---|
| 2026.01.15 | ₩24,120 | ₩24,147 | ₩24,087 | ₩24,118 | -0.01% | 4.5천 |
|---|
| 2026.01.14 | ₩24,120 | ₩24,361 | ₩24,120 | ₩24,361 | +1.00% | 5.6천 |
|---|
| 2026.01.13 | ₩24,187 | ₩24,221 | ₩23,986 | ₩24,013 | -0.72% | 8.5천 |
|---|
| 2026.01.12 | ₩24,120 | ₩24,178 | ₩24,094 | ₩24,094 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩24,241 | ₩24,348 | ₩24,120 | ₩24,120 | -0.50% | 1.9천 |
|---|
| 2026.01.08 | ₩24,291 | ₩24,291 | ₩24,175 | ₩24,254 | -0.15% | 2천 |
|---|
| 2026.01.07 | ₩24,388 | ₩24,428 | ₩24,013 | ₩24,255 | -0.55% | 1.1만 |
|---|
| 2026.01.06 | ₩24,134 | ₩24,911 | ₩24,053 | ₩24,205 | +0.29% | 5.7천 |
|---|
| 2026.01.05 | ₩24,134 | ₩24,580 | ₩24,120 | ₩24,120 | -0.06% | 5.8천 |
|---|
| 2026.01.02 | ₩24,395 | ₩24,395 | ₩24,120 | ₩24,120 | -1.13% | 2.2천 |
|---|
| 2025.12.31 | ₩24,429 | ₩24,507 | ₩23,812 | ₩24,120 | -1.26% | 1.4만 |
|---|
| 2025.12.30 | ₩24,241 | ₩24,631 | ₩24,018 | ₩24,631 | +1.61% | 3.8천 |
|---|
| 2025.12.29 | ₩24,174 | ₩24,589 | ₩23,745 | ₩24,449 | +1.14% | 6.1천 |
|---|
| 2025.12.26 | ₩24,321 | ₩24,522 | ₩24,053 | ₩24,320 | -0.00% | 4.7천 |
|---|
| 2025.12.24 | ₩24,281 | ₩24,844 | ₩23,862 | ₩24,633 | +1.45% | 4천 |
|---|
| 2025.12.23 | ₩24,871 | ₩24,871 | ₩24,362 | ₩24,442 | -1.72% | 8.2천 |
|---|
| 2025.12.22 | ₩25,114 | ₩25,186 | ₩24,995 | ₩24,995 | -0.47% | 8.4천 |
|---|
| 2025.12.19 | ₩24,938 | ₩25,085 | ₩24,938 | ₩25,058 | +0.48% | 8.9천 |
|---|
| 2025.12.18 | ₩25,206 | ₩25,313 | ₩24,497 | ₩25,246 | +0.16% | 6.2천 |
|---|
| 2025.12.17 | ₩25,112 | ₩25,313 | ₩24,536 | ₩25,002 | -0.44% | 2.6천 |
|---|
| 2025.12.16 | ₩25,326 | ₩25,367 | ₩25,125 | ₩25,139 | -0.74% | 1.2만 |
|---|
| 2025.12.15 | ₩25,179 | ₩25,460 | ₩25,179 | ₩25,340 | +0.64% | 1만 |
|---|
| 2025.12.12 | ₩25,192 | ₩25,380 | ₩25,126 | ₩25,340 | +0.59% | 1.9만 |
|---|
| 2025.12.11 | ₩25,125 | ₩25,219 | ₩24,991 | ₩25,206 | +0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩25,072 | ₩25,099 | ₩24,697 | ₩25,085 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩24,656 | ₩24,965 | ₩24,388 | ₩24,938 | +1.14% | 3.3만 |
|---|
| 2025.12.08 | ₩24,991 | ₩24,991 | ₩24,991 | ₩24,991 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩25,005 | ₩25,028 | ₩24,656 | ₩24,991 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩25,179 | ₩25,179 | ₩24,817 | ₩24,911 | -1.06% | 1.1만 |
|---|
| 2025.12.03 | ₩24,737 | ₩24,864 | ₩24,268 | ₩24,817 | +0.33% | 3.8만 |
|---|
| 2025.12.02 | ₩24,308 | ₩24,683 | ₩24,295 | ₩24,683 | +1.54% | 4.3만 |
|---|
| 2025.12.01 | ₩24,020 | ₩24,254 | ₩23,732 | ₩24,241 | +0.92% | 5.7천 |
|---|
| 2025.11.28 | ₩24,254 | ₩24,335 | ₩24,177 | ₩24,321 | +0.28% | 5.1천 |
|---|
| 2025.11.26 | ₩24,183 | ₩24,402 | ₩24,183 | ₩24,254 | +0.29% | 1.6만 |
|---|
| 2025.11.25 | ₩24,067 | ₩24,254 | ₩23,986 | ₩24,254 | +0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩23,919 | ₩24,055 | ₩23,799 | ₩23,919 | 0.00% | 3.1천 |
|---|
| 2025.11.21 | ₩23,785 | ₩23,807 | ₩23,718 | ₩23,725 | -0.25% | 4.3천 |
|---|
| 2025.11.20 | ₩24,053 | ₩24,094 | ₩23,718 | ₩23,802 | -1.04% | 8천 |
|---|
| 2025.11.19 | ₩24,067 | ₩24,067 | ₩23,932 | ₩23,932 | -0.56% | 836 |
|---|
| 2025.11.18 | ₩23,879 | ₩23,933 | ₩23,759 | ₩23,759 | -0.51% | 4.7천 |
|---|
| 2025.11.17 | ₩23,852 | ₩24,016 | ₩23,799 | ₩23,852 | 0.00% | 3.7천 |
|---|
| 2025.11.14 | ₩24,094 | ₩24,094 | ₩23,852 | ₩23,952 | -0.59% | 6.6천 |
|---|
| 2025.11.13 | ₩24,147 | ₩24,147 | ₩23,872 | ₩24,107 | -0.17% | 1.4만 |
|---|
| 2025.11.12 | ₩24,080 | ₩24,080 | ₩23,705 | ₩23,919 | -0.67% | 3.8만 |
|---|
| 2025.11.11 | ₩24,053 | ₩24,087 | ₩23,826 | ₩23,933 | -0.50% | 5.6천 |
|---|
| 2025.11.10 | ₩24,027 | ₩24,027 | ₩23,752 | ₩23,999 | -0.11% | 7천 |
|---|
| 2025.11.07 | ₩23,973 | ₩23,973 | ₩23,812 | ₩23,852 | -0.50% | 2.6만 |
|---|
| 2025.11.06 | ₩24,053 | ₩24,053 | ₩23,826 | ₩23,826 | -0.95% | 6.2천 |
|---|
| 2025.11.05 | ₩24,013 | ₩24,013 | ₩23,826 | ₩23,986 | -0.11% | 3.7만 |
|---|
| 2025.11.04 | ₩23,839 | ₩24,000 | ₩23,808 | ₩23,946 | +0.45% | 7.3천 |
|---|
| 2025.11.03 | ₩23,665 | ₩23,866 | ₩23,598 | ₩23,852 | +0.79% | 10.9만 |
|---|
| 2025.10.31 | ₩23,678 | ₩23,678 | ₩23,450 | ₩23,464 | -0.90% | 1.5만 |
|---|
| 2025.10.30 | ₩23,665 | ₩23,665 | ₩23,552 | ₩23,651 | -0.06% | 1.2천 |
|---|
| 2025.10.29 | ₩23,424 | ₩23,665 | ₩23,424 | ₩23,517 | +0.40% | 2만 |
|---|
| 2025.10.28 | ₩23,558 | ₩23,558 | ₩23,328 | ₩23,328 | -0.97% | 1.4천 |
|---|
| 2025.10.27 | ₩23,584 | ₩23,584 | ₩23,450 | ₩23,450 | -0.57% | 1.8천 |
|---|
| 2025.10.24 | ₩23,517 | ₩23,584 | ₩23,383 | ₩23,584 | +0.28% | 3.3천 |
|---|
| 2025.10.23 | ₩23,424 | ₩23,524 | ₩23,316 | ₩23,316 | -0.46% | 6.9천 |
|---|
| 2025.10.22 | ₩23,611 | ₩23,628 | ₩23,517 | ₩23,558 | -0.23% | 2천 |
|---|
| 2025.10.21 | ₩23,464 | ₩23,651 | ₩23,427 | ₩23,649 | +0.79% | 2.3천 |
|---|
| 2025.10.20 | ₩23,638 | ₩23,638 | ₩23,249 | ₩23,477 | -0.68% | 6천 |
|---|
| 2025.10.17 | ₩23,517 | ₩23,517 | ₩23,383 | ₩23,450 | -0.28% | 1천 |
|---|
| 2025.10.16 | ₩23,638 | ₩23,638 | ₩23,638 | ₩23,638 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩23,450 | ₩23,638 | ₩23,303 | ₩23,638 | +0.80% | 1.6천 |
|---|
| 2025.10.14 | ₩23,544 | ₩23,544 | ₩23,249 | ₩23,249 | -1.25% | 6.4천 |
|---|
| 2025.10.13 | ₩23,450 | ₩23,450 | ₩23,417 | ₩23,417 | -0.14% | 1.1천 |
|---|
| 2025.10.10 | ₩23,584 | ₩23,618 | ₩23,276 | ₩23,276 | -1.31% | 4.7천 |
|---|
