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 | ₩21,256 | ₩21,659 | ₩21,256 | ₩21,659 | +1.89% | 3.8천 |
| 2026.10.08 | ₩21,122 | ₩21,726 | ₩21,122 | ₩21,350 | +1.08% | 7천 |
| 2026.10.07 | ₩21,927 | ₩21,974 | ₩20,559 | ₩21,216 | -3.24% | 7.8만 |
| 2026.10.06 | ₩21,471 | ₩22,557 | ₩21,471 | ₩22,557 | +5.06% | 2만 |
| 2026.10.05 | ₩21,726 | ₩21,726 | ₩21,471 | ₩21,605 | -0.56% | 1.2만 |
| 2026.10.02 | ₩22,115 | ₩22,832 | ₩21,578 | ₩21,793 | -1.46% | 2.1만 |
| 2026.10.01 | ₩22,235 | ₩22,235 | ₩21,833 | ₩21,927 | -1.39% | 2.6만 |
| 2026.09.30 | ₩22,276 | ₩23,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,544 |
| +1.20% |
| 2.7만 |
| 2026.09.29 | ₩22,222 | ₩22,799 | ₩22,040 | ₩22,356 | +0.60% | 7.5천 |
|---|
| 2026.09.28 | ₩22,262 | ₩22,651 | ₩21,940 | ₩22,115 | -0.66% | 5.8천 |
|---|
| 2026.09.25 | ₩22,530 | ₩23,335 | ₩22,142 | ₩22,235 | -1.31% | 1.1만 |
|---|
| 2026.09.24 | ₩22,732 | ₩22,779 | ₩22,490 | ₩22,490 | -1.06% | 1.6만 |
|---|
| 2026.09.23 | ₩23,067 | ₩23,067 | ₩22,517 | ₩22,544 | -2.27% | 2.2만 |
|---|
| 2026.09.22 | ₩23,456 | ₩24,140 | ₩23,067 | ₩23,067 | -1.66% | 5.9천 |
|---|
| 2026.09.21 | ₩23,469 | ₩23,469 | ₩23,214 | ₩23,281 | -0.80% | 5.2천 |
|---|
| 2026.09.18 | ₩23,939 | ₩23,939 | ₩23,268 | ₩23,563 | -1.57% | 1.7만 |
|---|
| 2026.09.17 | ₩24,113 | ₩24,475 | ₩24,073 | ₩24,100 | -0.06% | 2만 |
|---|
| 2026.09.16 | ₩23,952 | ₩24,488 | ₩23,952 | ₩24,113 | +0.67% | 3.8천 |
|---|
| 2026.09.15 | ₩24,274 | ₩24,576 | ₩24,073 | ₩24,073 | -0.83% | 1.6만 |
|---|
| 2026.09.14 | ₩24,488 | ₩24,488 | ₩24,203 | ₩24,274 | -0.88% | 1.5만 |
|---|
| 2026.09.11 | ₩24,958 | ₩24,958 | ₩24,475 | ₩24,502 | -1.83% | 8.7천 |
|---|
| 2026.09.10 | ₩24,810 | ₩24,998 | ₩24,521 | ₩24,676 | -0.54% | 2.6만 |
|---|
| 2026.09.09 | ₩24,971 | ₩25,011 | ₩24,810 | ₩24,810 | -0.64% | 4천 |
|---|
| 2026.09.08 | ₩24,911 | ₩24,978 | ₩24,911 | ₩24,971 | +0.24% | 1.4천 |
|---|
| 2026.09.04 | ₩25,012 | ₩25,012 | ₩24,844 | ₩24,844 | -0.67% | 1.2천 |
|---|
| 2026.09.03 | ₩24,690 | ₩25,012 | ₩24,690 | ₩25,003 | +1.27% | 3천 |
|---|
| 2026.09.02 | ₩24,810 | ₩24,857 | ₩24,757 | ₩24,757 | -0.22% | 4.2천 |
|---|
| 2026.09.01 | ₩24,810 | ₩24,857 | ₩24,810 | ₩24,817 | +0.03% | 2.2천 |
|---|
| 2026.08.31 | ₩24,985 | ₩24,985 | ₩24,757 | ₩24,810 | -0.70% | 7.8천 |
|---|
| 2026.08.28 | ₩24,837 | ₩24,911 | ₩24,824 | ₩24,911 | +0.30% | 757 |
|---|
| 2026.08.27 | ₩24,985 | ₩25,012 | ₩24,743 | ₩24,810 | -0.70% | 5.6천 |
|---|
| 2026.08.26 | ₩24,877 | ₩24,985 | ₩24,703 | ₩24,877 | 0.00% | 3천 |
|---|
| 2026.08.25 | ₩25,012 | ₩25,012 | ₩24,770 | ₩24,770 | -0.97% | 1.9만 |
|---|
| 2026.08.24 | ₩25,012 | ₩25,012 | ₩24,944 | ₩24,985 | -0.11% | 8.4천 |
|---|
| 2026.08.21 | ₩24,998 | ₩25,012 | ₩24,978 | ₩25,004 | +0.02% | 2.2천 |
|---|
| 2026.08.20 | ₩24,911 | ₩25,012 | ₩24,824 | ₩24,998 | +0.35% | 7.8천 |
|---|
| 2026.08.19 | ₩24,985 | ₩25,025 | ₩24,810 | ₩25,012 | +0.11% | 6.3천 |
|---|
| 2026.08.18 | ₩24,810 | ₩24,944 | ₩24,730 | ₩24,944 | +0.54% | 6.2천 |
|---|
| 2026.08.17 | ₩24,649 | ₩24,918 | ₩24,649 | ₩24,918 | +1.09% | 5.5천 |
|---|
| 2026.08.14 | ₩24,757 | ₩24,944 | ₩24,743 | ₩24,932 | +0.71% | 3.1천 |
|---|
| 2026.08.13 | ₩24,864 | ₩24,864 | ₩24,864 | ₩24,864 | 0.00% | 245 |
|---|
| 2026.08.12 | ₩24,770 | ₩24,958 | ₩24,609 | ₩24,852 | +0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩24,944 | ₩24,944 | ₩24,676 | ₩24,944 | -0.00% | 9.5천 |
|---|
| 2026.08.10 | ₩25,052 | ₩25,052 | ₩24,944 | ₩25,025 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩24,965 | ₩24,971 | ₩24,931 | ₩24,971 | +0.03% | 4.7천 |
|---|
| 2026.08.06 | ₩24,824 | ₩24,998 | ₩24,810 | ₩24,918 | +0.38% | 5천 |
|---|
| 2026.08.05 | ₩25,052 | ₩25,052 | ₩24,864 | ₩24,864 | -0.75% | 1.9천 |
|---|
| 2026.08.04 | ₩24,877 | ₩24,877 | ₩24,877 | ₩24,877 | 0.00% | 1.4천 |
|---|
| 2026.08.03 | ₩24,824 | ₩24,871 | ₩24,824 | ₩24,871 | +0.19% | 1.6천 |
|---|
| 2026.07.31 | ₩24,810 | ₩24,891 | ₩24,810 | ₩24,824 | +0.05% | 4천 |
|---|
| 2026.07.30 | ₩24,944 | ₩24,944 | ₩24,944 | ₩24,944 | 0.00% | 456 |
|---|
| 2026.07.29 | ₩24,649 | ₩24,837 | ₩24,649 | ₩24,837 | +0.76% | 4.5천 |
|---|
| 2026.07.28 | ₩24,837 | ₩24,944 | ₩24,810 | ₩24,944 | +0.43% | 1.7천 |
|---|
| 2026.07.27 | ₩25,052 | ₩25,052 | ₩24,690 | ₩24,690 | -1.45% | 3.5천 |
|---|
| 2026.07.24 | ₩24,609 | ₩24,955 | ₩24,609 | ₩24,871 | +1.06% | 6.6천 |
|---|
| 2026.07.23 | ₩25,025 | ₩25,052 | ₩24,636 | ₩24,826 | -0.79% | 3.8천 |
|---|
| 2026.07.22 | ₩25,240 | ₩25,240 | ₩25,025 | ₩25,025 | -0.85% | 3천 |
|---|
| 2026.07.21 | ₩25,092 | ₩25,105 | ₩25,069 | ₩25,069 | -0.09% | 9.1천 |
|---|
| 2026.07.20 | ₩25,025 | ₩25,052 | ₩24,904 | ₩25,052 | +0.11% | 6.3천 |
|---|
| 2026.07.17 | ₩24,918 | ₩25,012 | ₩24,609 | ₩25,012 | +0.38% | 2.8천 |
|---|
| 2026.07.16 | ₩24,770 | ₩25,172 | ₩24,770 | ₩25,052 | +1.14% | 1.7만 |
|---|
| 2026.07.15 | ₩24,582 | ₩24,958 | ₩24,488 | ₩24,958 | +1.53% | 1.2만 |
|---|
| 2026.07.14 | ₩24,716 | ₩24,770 | ₩24,448 | ₩24,569 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩24,395 | ₩24,730 | ₩24,207 | ₩24,341 | -0.22% | 6.6천 |
|---|
| 2026.07.10 | ₩24,421 | ₩24,810 | ₩24,301 | ₩24,301 | -0.49% | 2.3천 |
|---|
| 2026.07.09 | ₩24,582 | ₩24,810 | ₩24,341 | ₩24,341 | -0.98% | 4천 |
|---|
| 2026.07.08 | ₩24,502 | ₩24,602 | ₩24,395 | ₩24,475 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩24,529 | ₩24,769 | ₩24,240 | ₩24,421 | -0.44% | 8.8천 |
|---|
| 2026.07.06 | ₩24,542 | ₩24,649 | ₩24,247 | ₩24,408 | -0.55% | 6.1천 |
|---|
| 2026.07.02 | ₩25,333 | ₩25,333 | ₩24,006 | ₩24,294 | -4.10% | 6.3천 |
|---|
| 2026.07.01 | ₩24,140 | ₩24,140 | ₩23,818 | ₩23,925 | -0.89% | 4.4천 |
|---|
| 2026.06.30 | ₩24,220 | ₩24,676 | ₩23,603 | ₩23,805 | -1.72% | 5.5만 |
|---|
| 2026.06.29 | ₩24,582 | ₩24,582 | ₩24,140 | ₩24,220 | -1.47% | 8.2천 |
|---|
| 2026.06.26 | ₩24,368 | ₩25,065 | ₩24,287 | ₩24,462 | +0.39% | 6.1천 |
|---|
| 2026.06.25 | ₩24,877 | ₩25,079 | ₩24,321 | ₩24,428 | -1.81% | 7.1천 |
|---|
| 2026.06.24 | ₩25,052 | ₩25,078 | ₩24,810 | ₩24,810 | -0.96% | 647 |
|---|
| 2026.06.23 | ₩24,931 | ₩25,052 | ₩24,853 | ₩24,864 | -0.27% | 2.9천 |
|---|
| 2026.06.22 | ₩25,025 | ₩25,025 | ₩24,797 | ₩24,931 | -0.38% | 4.2천 |
|---|
| 2026.06.18 | ₩25,012 | ₩25,146 | ₩24,797 | ₩25,119 | +0.43% | 7.8천 |
|---|
| 2026.06.17 | ₩25,226 | ₩25,467 | ₩24,931 | ₩25,065 | -0.64% | 1.6만 |
|---|
| 2026.06.16 | ₩25,481 | ₩25,481 | ₩25,213 | ₩25,213 | -1.05% | 1.6만 |
|---|
| 2026.06.15 | ₩25,052 | ₩25,467 | ₩24,904 | ₩25,441 | +1.55% | 1.2만 |
|---|
| 2026.06.12 | ₩24,777 | ₩25,079 | ₩24,777 | ₩25,012 | +0.95% | 4.8천 |
|---|
| 2026.06.11 | ₩25,079 | ₩25,333 | ₩24,697 | ₩24,810 | -1.07% | 1만 |
|---|
| 2026.06.10 | ₩24,951 | ₩25,065 | ₩24,676 | ₩24,676 | -1.10% | 6.4천 |
|---|
| 2026.06.09 | ₩24,958 | ₩25,012 | ₩24,877 | ₩24,877 | -0.32% | 4천 |
|---|
| 2026.06.08 | ₩25,481 | ₩25,481 | ₩24,877 | ₩24,998 | -1.89% | 2.2천 |
|---|
| 2026.06.05 | ₩25,280 | ₩25,280 | ₩24,609 | ₩24,877 | -1.59% | 4.3천 |
|---|
| 2026.06.04 | ₩24,810 | ₩25,739 | ₩24,810 | ₩25,199 | +1.57% | 6.4천 |
|---|
| 2026.06.03 | ₩25,990 | ₩25,990 | ₩24,877 | ₩24,904 | -4.18% | 1.6만 |
|---|
| 2026.06.02 | ₩25,414 | ₩25,870 | ₩25,414 | ₩25,870 | +1.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,991 | ₩25,991 | ₩24,944 | ₩25,481 | -1.96% | 1만 |
|---|
| 2026.05.29 | ₩25,441 | ₩25,883 | ₩25,441 | ₩25,736 | +1.16% | 4.8천 |
|---|
| 2026.05.28 | ₩26,339 | ₩26,339 | ₩25,625 | ₩25,628 | -2.70% | 2.6천 |
|---|
| 2026.05.27 | ₩25,481 | ₩25,642 | ₩25,334 | ₩25,642 | +0.63% | 3천 |
|---|
| 2026.05.26 | ₩25,642 | ₩25,642 | ₩25,366 | ₩25,488 | -0.60% | 1.4천 |
|---|
| 2026.05.22 | ₩25,631 | ₩25,631 | ₩25,488 | ₩25,615 | -0.06% | 765 |
|---|
| 2026.05.21 | ₩25,508 | ₩25,508 | ₩25,025 | ₩25,333 | -0.68% | 2.4천 |
|---|
| 2026.05.20 | ₩25,736 | ₩25,736 | ₩25,481 | ₩25,481 | -0.99% | 1.5천 |
|---|
| 2026.05.19 | ₩25,387 | ₩25,642 | ₩25,025 | ₩25,427 | +0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩25,025 | ₩25,333 | ₩25,025 | ₩25,286 | +1.04% | 6.9천 |
|---|
| 2026.05.15 | ₩25,749 | ₩25,763 | ₩24,824 | ₩24,877 | -3.39% | 1.7만 |
|---|
| 2026.05.14 | ₩26,017 | ₩26,031 | ₩25,816 | ₩25,897 | -0.46% | 2천 |
|---|
| 2026.05.13 | ₩25,776 | ₩25,991 | ₩25,749 | ₩25,964 | +0.73% | 2.2천 |
|---|
| 2026.05.12 | ₩25,816 | ₩25,836 | ₩25,615 | ₩25,830 | +0.05% | 6.5천 |
|---|
| 2026.05.11 | ₩25,682 | ₩25,977 | ₩25,682 | ₩25,816 | +0.52% | 3.6천 |
|---|
| 2026.05.08 | ₩25,374 | ₩25,642 | ₩25,253 | ₩25,642 | +1.06% | 4.5천 |
|---|
| 2026.05.07 | ₩25,012 | ₩25,280 | ₩25,012 | ₩25,280 | +1.07% | 2.4천 |
|---|
| 2026.05.06 | ₩25,079 | ₩25,172 | ₩24,948 | ₩25,046 | -0.13% | 8.5천 |
|---|
| 2026.05.05 | ₩24,944 | ₩25,025 | ₩24,864 | ₩25,025 | +0.32% | 3.6천 |
|---|
| 2026.05.04 | ₩24,663 | ₩25,078 | ₩24,589 | ₩24,709 | +0.19% | 2.3만 |
|---|
| 2026.05.01 | ₩24,690 | ₩24,810 | ₩24,260 | ₩24,589 | -0.41% | 9.4천 |
|---|
| 2026.04.30 | ₩24,260 | ₩24,716 | ₩24,207 | ₩24,716 | +1.88% | 1.4만 |
|---|
| 2026.04.29 | ₩24,444 | ₩24,444 | ₩24,059 | ₩24,173 | -1.11% | 4.4천 |
|---|
| 2026.04.28 | ₩24,086 | ₩24,274 | ₩23,939 | ₩24,066 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩24,287 | ₩24,342 | ₩23,912 | ₩23,912 | -1.55% | 1.4만 |
|---|
| 2026.04.24 | ₩24,341 | ₩24,663 | ₩24,140 | ₩24,167 | -0.72% | 1.9만 |
|---|
| 2026.04.23 | ₩24,676 | ₩24,676 | ₩24,247 | ₩24,354 | -1.30% | 6천 |
|---|
| 2026.04.22 | ₩24,475 | ₩24,944 | ₩24,193 | ₩24,576 | +0.41% | 1.9만 |
|---|
| 2026.04.21 | ₩25,213 | ₩25,213 | ₩24,167 | ₩24,475 | -2.93% | 2만 |
|---|
| 2026.04.20 | ₩25,052 | ₩25,060 | ₩24,220 | ₩24,542 | -2.03% | 2.9만 |
|---|
| 2026.04.17 | ₩25,025 | ₩25,320 | ₩24,676 | ₩24,676 | -1.39% | 6천 |
|---|
| 2026.04.16 | ₩24,810 | ₩25,065 | ₩24,542 | ₩25,038 | +0.92% | 4.6천 |
|---|
| 2026.04.15 | ₩24,529 | ₩24,784 | ₩24,475 | ₩24,783 | +1.04% | 2.6천 |
|---|
| 2026.04.14 | ₩24,408 | ₩24,631 | ₩24,287 | ₩24,341 | -0.27% | 3.6천 |
|---|
| 2026.04.13 | ₩24,408 | ₩24,421 | ₩24,140 | ₩24,421 | +0.05% | 4.7천 |
|---|
| 2026.04.10 | ₩24,328 | ₩24,462 | ₩24,140 | ₩24,341 | +0.06% | 5.8천 |
|---|
| 2026.04.09 | ₩24,274 | ₩24,274 | ₩24,140 | ₩24,153 | -0.50% | 5.3천 |
|---|
| 2026.04.08 | ₩24,260 | ₩24,578 | ₩24,140 | ₩24,140 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩24,140 | ₩24,668 | ₩24,059 | ₩24,260 | +0.50% | 1.9만 |
|---|
| 2026.04.06 | ₩23,872 | ₩24,769 | ₩23,872 | ₩24,140 | +1.12% | 1.1만 |
|---|
| 2026.04.02 | ₩23,791 | ₩23,935 | ₩23,617 | ₩23,912 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩23,737 | ₩24,033 | ₩23,603 | ₩23,805 | +0.28% | 1.5만 |
|---|
| 2026.03.31 | ₩24,596 | ₩24,596 | ₩23,711 | ₩23,711 | -3.60% | 3.8만 |
|---|
| 2026.03.30 | ₩23,939 | ₩25,132 | ₩23,939 | ₩24,623 | +2.86% | 1.2만 |
|---|
| 2026.03.27 | ₩24,475 | ₩24,609 | ₩23,952 | ₩23,979 | -2.03% | 2.4만 |
|---|
| 2026.03.26 | ₩24,475 | ₩24,576 | ₩24,408 | ₩24,502 | +0.11% | 9.2천 |
|---|
| 2026.03.25 | ₩24,455 | ₩24,609 | ₩24,455 | ₩24,475 | +0.08% | 4.4천 |
|---|
| 2026.03.24 | ₩24,515 | ₩24,529 | ₩24,395 | ₩24,395 | -0.49% | 1만 |
|---|
| 2026.03.23 | ₩25,034 | ₩25,034 | ₩24,475 | ₩24,542 | -1.96% | 1만 |
|---|
| 2026.03.20 | ₩25,179 | ₩25,602 | ₩24,341 | ₩24,911 | -1.07% | 1.8만 |
|---|
| 2026.03.19 | ₩25,488 | ₩25,488 | ₩25,139 | ₩25,305 | -0.72% | 9.6천 |
|---|
| 2026.03.18 | ₩25,764 | ₩25,816 | ₩25,253 | ₩25,414 | -1.36% | 9.2천 |
|---|
| 2026.03.17 | ₩25,139 | ₩25,575 | ₩25,139 | ₩25,387 | +0.99% | 4.8천 |
|---|
| 2026.03.16 | ₩25,146 | ₩26,017 | ₩25,130 | ₩25,159 | +0.05% | 1만 |
|---|
| 2026.03.13 | ₩26,125 | ₩26,648 | ₩25,146 | ₩25,146 | -3.75% | 2.8만 |
|---|
| 2026.03.12 | ₩25,856 | ₩26,017 | ₩25,602 | ₩25,602 | -0.99% | 1.3만 |
|---|
| 2026.03.11 | ₩25,957 | ₩26,017 | ₩25,722 | ₩25,722 | -0.90% | 1.2만 |
|---|
| 2026.03.10 | ₩26,084 | ₩26,084 | ₩25,624 | ₩25,937 | -0.57% | 94 |
|---|
| 2026.03.09 | ₩25,830 | ₩25,905 | ₩25,682 | ₩25,890 | +0.23% | 94 |
|---|
| 2026.03.06 | ₩25,883 | ₩25,990 | ₩25,870 | ₩25,870 | -0.05% | 94 |
|---|
| 2026.03.05 | ₩25,709 | ₩25,977 | ₩25,709 | ₩25,883 | +0.68% | 94 |
|---|
| 2026.03.04 | ₩26,071 | ₩26,084 | ₩25,709 | ₩25,830 | -0.93% | 94 |
|---|
| 2026.03.03 | ₩26,125 | ₩26,151 | ₩25,830 | ₩25,907 | -0.83% | 94 |
|---|
| 2026.03.02 | ₩25,749 | ₩26,151 | ₩25,481 | ₩25,917 | +0.65% | 94 |
|---|
| 2026.02.27 | ₩26,145 | ₩26,366 | ₩25,481 | ₩25,615 | -2.03% | 94 |
|---|
| 2026.02.26 | ₩25,776 | ₩26,386 | ₩25,615 | ₩26,125 | +1.35% | 9.9만 |
|---|
| 2026.02.25 | ₩25,012 | ₩26,145 | ₩25,012 | ₩25,615 | +2.41% | 94 |
|---|
| 2026.02.24 | ₩24,784 | ₩25,387 | ₩24,676 | ₩25,146 | +1.46% | 94 |
|---|
| 2026.02.23 | ₩24,609 | ₩24,636 | ₩24,140 | ₩24,140 | -1.91% | 94 |
|---|
| 2026.02.20 | ₩24,623 | ₩24,800 | ₩24,385 | ₩24,542 | -0.33% | 1.1만 |
|---|
| 2026.02.19 | ₩24,475 | ₩24,998 | ₩24,475 | ₩24,556 | +0.33% | 4.2천 |
|---|
| 2026.02.18 | ₩25,012 | ₩25,052 | ₩24,395 | ₩24,395 | -2.47% | 3.6만 |
|---|
| 2026.02.17 | ₩25,012 | ₩25,012 | ₩24,810 | ₩24,931 | -0.32% | 5.8천 |
|---|
| 2026.02.13 | ₩24,716 | ₩25,012 | ₩24,716 | ₩25,012 | +1.19% | 1.5만 |
|---|
| 2026.02.12 | ₩24,690 | ₩24,716 | ₩24,542 | ₩24,716 | +0.11% | 3.3천 |
|---|
| 2026.02.11 | ₩24,891 | ₩24,931 | ₩24,421 | ₩24,676 | -0.86% | 2.7천 |
|---|
| 2026.02.10 | ₩24,944 | ₩24,944 | ₩24,918 | ₩24,944 | 0.00% | 2.4천 |
|---|
| 2026.02.09 | ₩24,864 | ₩24,985 | ₩24,703 | ₩24,904 | +0.16% | 5.2천 |
|---|
| 2026.02.06 | ₩24,354 | ₩24,354 | ₩24,354 | ₩24,354 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩24,488 | ₩24,837 | ₩24,354 | ₩24,354 | -0.55% | 1.8천 |
|---|
| 2026.02.04 | ₩24,462 | ₩24,462 | ₩24,462 | ₩24,462 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩24,636 | ₩24,636 | ₩24,462 | ₩24,462 | -0.71% | 1.3천 |
|---|
| 2026.02.02 | ₩24,475 | ₩24,475 | ₩24,462 | ₩24,475 | +0.00% | 3.8천 |
|---|
| 2026.01.30 | ₩24,730 | ₩24,730 | ₩24,247 | ₩24,556 | -0.70% | 8천 |
|---|
| 2026.01.29 | ₩24,784 | ₩24,784 | ₩24,623 | ₩24,623 | -0.65% | 1.4천 |
|---|
| 2026.01.28 | ₩24,448 | ₩24,837 | ₩24,448 | ₩24,784 | +1.37% | 1.3천 |
|---|
| 2026.01.27 | ₩24,381 | ₩24,408 | ₩24,247 | ₩24,247 | -0.55% | 2.9천 |
|---|
| 2026.01.26 | ₩24,757 | ₩24,757 | ₩24,209 | ₩24,569 | -0.76% | 6만 |
|---|
| 2026.01.23 | ₩24,958 | ₩24,958 | ₩24,301 | ₩24,542 | -1.67% | 1.6천 |
|---|
| 2026.01.22 | ₩24,301 | ₩24,985 | ₩24,301 | ₩24,985 | +2.81% | 763 |
|---|
| 2026.01.21 | ₩24,341 | ₩24,591 | ₩24,341 | ₩24,341 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩24,281 | ₩24,475 | ₩24,153 | ₩24,153 | -0.53% | 6.3천 |
|---|
| 2026.01.16 | ₩24,140 | ₩24,864 | ₩24,086 | ₩24,167 | +0.11% | 4.4천 |
|---|
| 2026.01.15 | ₩24,140 | ₩24,167 | ₩24,106 | ₩24,138 | -0.01% | 4.5천 |
|---|
| 2026.01.14 | ₩24,140 | ₩24,381 | ₩24,140 | ₩24,381 | +1.00% | 5.6천 |
|---|
| 2026.01.13 | ₩24,207 | ₩24,240 | ₩24,006 | ₩24,033 | -0.72% | 8.5천 |
|---|
| 2026.01.12 | ₩24,140 | ₩24,198 | ₩24,113 | ₩24,113 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩24,260 | ₩24,368 | ₩24,140 | ₩24,140 | -0.50% | 1.9천 |
|---|
| 2026.01.08 | ₩24,310 | ₩24,310 | ₩24,195 | ₩24,274 | -0.15% | 2천 |
|---|
| 2026.01.07 | ₩24,408 | ₩24,448 | ₩24,033 | ₩24,274 | -0.55% | 1.1만 |
|---|
| 2026.01.06 | ₩24,153 | ₩24,931 | ₩24,073 | ₩24,224 | +0.29% | 5.7천 |
|---|
| 2026.01.05 | ₩24,153 | ₩24,600 | ₩24,140 | ₩24,140 | -0.06% | 5.8천 |
|---|
| 2026.01.02 | ₩24,415 | ₩24,415 | ₩24,140 | ₩24,140 | -1.13% | 2.2천 |
|---|
| 2025.12.31 | ₩24,448 | ₩24,527 | ₩23,831 | ₩24,140 | -1.26% | 1.4만 |
|---|
| 2025.12.30 | ₩24,260 | ₩24,651 | ₩24,037 | ₩24,651 | +1.61% | 3.8천 |
|---|
| 2025.12.29 | ₩24,193 | ₩24,609 | ₩23,764 | ₩24,468 | +1.14% | 6.1천 |
|---|
| 2025.12.26 | ₩24,341 | ₩24,542 | ₩24,073 | ₩24,340 | -0.00% | 4.7천 |
|---|
| 2025.12.24 | ₩24,301 | ₩24,864 | ₩23,882 | ₩24,652 | +1.45% | 4천 |
|---|
| 2025.12.23 | ₩24,891 | ₩24,891 | ₩24,381 | ₩24,462 | -1.72% | 8.2천 |
|---|
| 2025.12.22 | ₩25,134 | ₩25,206 | ₩25,015 | ₩25,015 | -0.47% | 8.4천 |
|---|
| 2025.12.19 | ₩24,958 | ₩25,105 | ₩24,958 | ₩25,079 | +0.48% | 8.9천 |
|---|
| 2025.12.18 | ₩25,226 | ₩25,333 | ₩24,516 | ₩25,266 | +0.16% | 6.2천 |
|---|
| 2025.12.17 | ₩25,132 | ₩25,333 | ₩24,556 | ₩25,022 | -0.44% | 2.6천 |
|---|
| 2025.12.16 | ₩25,347 | ₩25,387 | ₩25,146 | ₩25,159 | -0.74% | 1.2만 |
|---|
| 2025.12.15 | ₩25,199 | ₩25,481 | ₩25,199 | ₩25,360 | +0.64% | 1만 |
|---|
| 2025.12.12 | ₩25,213 | ₩25,400 | ₩25,146 | ₩25,360 | +0.59% | 1.9만 |
|---|
| 2025.12.11 | ₩25,146 | ₩25,240 | ₩25,012 | ₩25,226 | +0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩25,092 | ₩25,119 | ₩24,716 | ₩25,105 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩24,676 | ₩24,985 | ₩24,408 | ₩24,958 | +1.14% | 3.3만 |
|---|
| 2025.12.08 | ₩25,012 | ₩25,012 | ₩25,012 | ₩25,012 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩25,025 | ₩25,049 | ₩24,676 | ₩25,012 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩25,199 | ₩25,199 | ₩24,837 | ₩24,931 | -1.06% | 1.1만 |
|---|
| 2025.12.03 | ₩24,757 | ₩24,884 | ₩24,287 | ₩24,837 | +0.33% | 3.8만 |
|---|
| 2025.12.02 | ₩24,328 | ₩24,703 | ₩24,314 | ₩24,703 | +1.54% | 4.3만 |
|---|
| 2025.12.01 | ₩24,039 | ₩24,274 | ₩23,751 | ₩24,260 | +0.92% | 5.7천 |
|---|
| 2025.11.28 | ₩24,274 | ₩24,354 | ₩24,196 | ₩24,341 | +0.28% | 5.1천 |
|---|
| 2025.11.26 | ₩24,203 | ₩24,421 | ₩24,203 | ₩24,274 | +0.29% | 1.6만 |
|---|
| 2025.11.25 | ₩24,086 | ₩24,274 | ₩24,006 | ₩24,274 | +0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩23,939 | ₩24,074 | ₩23,818 | ₩23,939 | 0.00% | 3.1천 |
|---|
| 2025.11.21 | ₩23,805 | ₩23,826 | ₩23,737 | ₩23,744 | -0.25% | 4.3천 |
|---|
| 2025.11.20 | ₩24,073 | ₩24,113 | ₩23,737 | ₩23,821 | -1.04% | 8천 |
|---|
| 2025.11.19 | ₩24,086 | ₩24,086 | ₩23,951 | ₩23,951 | -0.56% | 836 |
|---|
| 2025.11.18 | ₩23,898 | ₩23,952 | ₩23,778 | ₩23,778 | -0.51% | 4.7천 |
|---|
| 2025.11.17 | ₩23,872 | ₩24,035 | ₩23,818 | ₩23,872 | 0.00% | 3.7천 |
|---|
| 2025.11.14 | ₩24,113 | ₩24,113 | ₩23,872 | ₩23,971 | -0.59% | 6.6천 |
|---|
| 2025.11.13 | ₩24,167 | ₩24,167 | ₩23,892 | ₩24,126 | -0.17% | 1.4만 |
|---|
| 2025.11.12 | ₩24,100 | ₩24,100 | ₩23,724 | ₩23,939 | -0.67% | 3.8만 |
|---|
| 2025.11.11 | ₩24,073 | ₩24,106 | ₩23,845 | ₩23,952 | -0.50% | 5.6천 |
|---|
| 2025.11.10 | ₩24,046 | ₩24,046 | ₩23,771 | ₩24,018 | -0.11% | 7천 |
|---|
| 2025.11.07 | ₩23,992 | ₩23,992 | ₩23,831 | ₩23,872 | -0.50% | 2.6만 |
|---|
| 2025.11.06 | ₩24,073 | ₩24,073 | ₩23,845 | ₩23,845 | -0.95% | 6.2천 |
|---|
| 2025.11.05 | ₩24,033 | ₩24,033 | ₩23,845 | ₩24,006 | -0.11% | 3.7만 |
|---|
| 2025.11.04 | ₩23,858 | ₩24,019 | ₩23,827 | ₩23,965 | +0.45% | 7.3천 |
|---|
| 2025.11.03 | ₩23,684 | ₩23,885 | ₩23,617 | ₩23,872 | +0.79% | 10.9만 |
|---|
| 2025.10.31 | ₩23,697 | ₩23,697 | ₩23,469 | ₩23,483 | -0.90% | 1.5만 |
|---|
| 2025.10.30 | ₩23,684 | ₩23,684 | ₩23,571 | ₩23,670 | -0.06% | 1.2천 |
|---|
| 2025.10.29 | ₩23,442 | ₩23,684 | ₩23,442 | ₩23,536 | +0.40% | 2만 |
|---|
| 2025.10.28 | ₩23,577 | ₩23,577 | ₩23,347 | ₩23,347 | -0.97% | 1.4천 |
|---|
| 2025.10.27 | ₩23,603 | ₩23,603 | ₩23,469 | ₩23,469 | -0.57% | 1.8천 |
|---|
| 2025.10.24 | ₩23,536 | ₩23,603 | ₩23,402 | ₩23,603 | +0.28% | 3.3천 |
|---|
| 2025.10.23 | ₩23,442 | ₩23,543 | ₩23,335 | ₩23,335 | -0.46% | 6.9천 |
|---|
| 2025.10.22 | ₩23,630 | ₩23,647 | ₩23,536 | ₩23,577 | -0.23% | 2천 |
|---|
| 2025.10.21 | ₩23,483 | ₩23,670 | ₩23,446 | ₩23,668 | +0.79% | 2.3천 |
|---|
| 2025.10.20 | ₩23,657 | ₩23,657 | ₩23,268 | ₩23,496 | -0.68% | 6천 |
|---|
| 2025.10.17 | ₩23,536 | ₩23,536 | ₩23,402 | ₩23,469 | -0.28% | 1천 |
|---|
| 2025.10.16 | ₩23,657 | ₩23,657 | ₩23,657 | ₩23,657 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩23,469 | ₩23,657 | ₩23,322 | ₩23,657 | +0.80% | 1.6천 |
|---|
| 2025.10.14 | ₩23,563 | ₩23,563 | ₩23,268 | ₩23,268 | -1.25% | 6.4천 |
|---|
| 2025.10.13 | ₩23,469 | ₩23,469 | ₩23,436 | ₩23,436 | -0.14% | 1.1천 |
|---|
| 2025.10.10 | ₩23,603 | ₩23,637 | ₩23,295 | ₩23,295 | -1.31% | 4.7천 |
|---|
