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 | ₩21,255 | ₩21,657 | ₩21,255 | ₩21,657 | +1.89% | 3.8천 |
| 2026.10.08 | ₩21,120 | ₩21,724 | ₩21,120 | ₩21,348 | +1.08% | 7천 |
| 2026.10.07 | ₩21,925 | ₩21,972 | ₩20,557 | ₩21,214 | -3.24% | 7.8만 |
| 2026.10.06 | ₩21,469 | ₩22,555 | ₩21,469 | ₩22,555 | +5.06% | 2만 |
| 2026.10.05 | ₩21,724 | ₩21,724 | ₩21,469 | ₩21,603 | -0.56% | 1.2만 |
| 2026.10.02 | ₩22,113 | ₩22,830 | ₩21,576 | ₩21,791 | -1.46% | 2.1만 |
| 2026.10.01 | ₩22,233 | ₩22,233 | ₩21,831 | ₩21,925 | -1.39% | 2.6만 |
| 2026.09.30 | ₩22,274 | ₩23,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,542 |
| +1.20% |
| 2.7만 |
| 2026.09.29 | ₩22,220 | ₩22,797 | ₩22,038 | ₩22,354 | +0.60% | 7.5천 |
|---|
| 2026.09.28 | ₩22,260 | ₩22,649 | ₩21,938 | ₩22,113 | -0.66% | 5.8천 |
|---|
| 2026.09.25 | ₩22,528 | ₩23,333 | ₩22,140 | ₩22,233 | -1.31% | 1.1만 |
|---|
| 2026.09.24 | ₩22,730 | ₩22,777 | ₩22,488 | ₩22,488 | -1.06% | 1.6만 |
|---|
| 2026.09.23 | ₩23,065 | ₩23,065 | ₩22,515 | ₩22,542 | -2.27% | 2.2만 |
|---|
| 2026.09.22 | ₩23,454 | ₩24,138 | ₩23,065 | ₩23,065 | -1.66% | 5.9천 |
|---|
| 2026.09.21 | ₩23,467 | ₩23,467 | ₩23,212 | ₩23,279 | -0.80% | 5.2천 |
|---|
| 2026.09.18 | ₩23,936 | ₩23,936 | ₩23,266 | ₩23,561 | -1.57% | 1.7만 |
|---|
| 2026.09.17 | ₩24,111 | ₩24,473 | ₩24,071 | ₩24,097 | -0.06% | 2만 |
|---|
| 2026.09.16 | ₩23,950 | ₩24,486 | ₩23,950 | ₩24,111 | +0.67% | 3.8천 |
|---|
| 2026.09.15 | ₩24,272 | ₩24,573 | ₩24,071 | ₩24,071 | -0.83% | 1.6만 |
|---|
| 2026.09.14 | ₩24,486 | ₩24,486 | ₩24,201 | ₩24,272 | -0.88% | 1.5만 |
|---|
| 2026.09.11 | ₩24,956 | ₩24,956 | ₩24,473 | ₩24,500 | -1.83% | 8.7천 |
|---|
| 2026.09.10 | ₩24,808 | ₩24,996 | ₩24,519 | ₩24,674 | -0.54% | 2.6만 |
|---|
| 2026.09.09 | ₩24,969 | ₩25,009 | ₩24,808 | ₩24,808 | -0.64% | 4천 |
|---|
| 2026.09.08 | ₩24,909 | ₩24,976 | ₩24,909 | ₩24,969 | +0.24% | 1.4천 |
|---|
| 2026.09.04 | ₩25,009 | ₩25,009 | ₩24,842 | ₩24,842 | -0.67% | 1.2천 |
|---|
| 2026.09.03 | ₩24,687 | ₩25,009 | ₩24,687 | ₩25,001 | +1.27% | 3천 |
|---|
| 2026.09.02 | ₩24,808 | ₩24,855 | ₩24,754 | ₩24,754 | -0.22% | 4.2천 |
|---|
| 2026.09.01 | ₩24,808 | ₩24,855 | ₩24,808 | ₩24,815 | +0.03% | 2.2천 |
|---|
| 2026.08.31 | ₩24,982 | ₩24,982 | ₩24,754 | ₩24,808 | -0.70% | 7.8천 |
|---|
| 2026.08.28 | ₩24,835 | ₩24,909 | ₩24,822 | ₩24,909 | +0.30% | 757 |
|---|
| 2026.08.27 | ₩24,982 | ₩25,009 | ₩24,741 | ₩24,808 | -0.70% | 5.6천 |
|---|
| 2026.08.26 | ₩24,875 | ₩24,982 | ₩24,701 | ₩24,875 | 0.00% | 3천 |
|---|
| 2026.08.25 | ₩25,009 | ₩25,009 | ₩24,768 | ₩24,768 | -0.97% | 1.9만 |
|---|
| 2026.08.24 | ₩25,009 | ₩25,009 | ₩24,942 | ₩24,982 | -0.11% | 8.4천 |
|---|
| 2026.08.21 | ₩24,996 | ₩25,009 | ₩24,976 | ₩25,001 | +0.02% | 2.2천 |
|---|
| 2026.08.20 | ₩24,909 | ₩25,009 | ₩24,822 | ₩24,996 | +0.35% | 7.8천 |
|---|
| 2026.08.19 | ₩24,982 | ₩25,023 | ₩24,808 | ₩25,009 | +0.11% | 6.3천 |
|---|
| 2026.08.18 | ₩24,808 | ₩24,942 | ₩24,728 | ₩24,942 | +0.54% | 6.2천 |
|---|
| 2026.08.17 | ₩24,647 | ₩24,916 | ₩24,647 | ₩24,916 | +1.09% | 5.5천 |
|---|
| 2026.08.14 | ₩24,754 | ₩24,942 | ₩24,741 | ₩24,929 | +0.71% | 3.1천 |
|---|
| 2026.08.13 | ₩24,862 | ₩24,862 | ₩24,862 | ₩24,862 | 0.00% | 245 |
|---|
| 2026.08.12 | ₩24,768 | ₩24,956 | ₩24,607 | ₩24,850 | +0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩24,942 | ₩24,942 | ₩24,674 | ₩24,942 | -0.00% | 9.5천 |
|---|
| 2026.08.10 | ₩25,050 | ₩25,050 | ₩24,942 | ₩25,023 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩24,962 | ₩24,969 | ₩24,929 | ₩24,969 | +0.03% | 4.7천 |
|---|
| 2026.08.06 | ₩24,822 | ₩24,996 | ₩24,808 | ₩24,915 | +0.38% | 5천 |
|---|
| 2026.08.05 | ₩25,050 | ₩25,050 | ₩24,862 | ₩24,862 | -0.75% | 1.9천 |
|---|
| 2026.08.04 | ₩24,875 | ₩24,875 | ₩24,875 | ₩24,875 | 0.00% | 1.4천 |
|---|
| 2026.08.03 | ₩24,822 | ₩24,868 | ₩24,822 | ₩24,868 | +0.19% | 1.6천 |
|---|
| 2026.07.31 | ₩24,808 | ₩24,889 | ₩24,808 | ₩24,822 | +0.05% | 4천 |
|---|
| 2026.07.30 | ₩24,942 | ₩24,942 | ₩24,942 | ₩24,942 | 0.00% | 456 |
|---|
| 2026.07.29 | ₩24,647 | ₩24,835 | ₩24,647 | ₩24,835 | +0.76% | 4.5천 |
|---|
| 2026.07.28 | ₩24,835 | ₩24,942 | ₩24,808 | ₩24,942 | +0.43% | 1.7천 |
|---|
| 2026.07.27 | ₩25,050 | ₩25,050 | ₩24,687 | ₩24,687 | -1.45% | 3.5천 |
|---|
| 2026.07.24 | ₩24,607 | ₩24,952 | ₩24,607 | ₩24,868 | +1.06% | 6.6천 |
|---|
| 2026.07.23 | ₩25,023 | ₩25,050 | ₩24,634 | ₩24,824 | -0.79% | 3.8천 |
|---|
| 2026.07.22 | ₩25,237 | ₩25,237 | ₩25,023 | ₩25,023 | -0.85% | 3천 |
|---|
| 2026.07.21 | ₩25,090 | ₩25,103 | ₩25,066 | ₩25,066 | -0.09% | 9.1천 |
|---|
| 2026.07.20 | ₩25,023 | ₩25,050 | ₩24,902 | ₩25,050 | +0.11% | 6.3천 |
|---|
| 2026.07.17 | ₩24,915 | ₩25,009 | ₩24,607 | ₩25,009 | +0.38% | 2.8천 |
|---|
| 2026.07.16 | ₩24,768 | ₩25,170 | ₩24,768 | ₩25,050 | +1.14% | 1.7만 |
|---|
| 2026.07.15 | ₩24,580 | ₩24,956 | ₩24,486 | ₩24,956 | +1.53% | 1.2만 |
|---|
| 2026.07.14 | ₩24,714 | ₩24,768 | ₩24,446 | ₩24,567 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩24,392 | ₩24,728 | ₩24,205 | ₩24,339 | -0.22% | 6.6천 |
|---|
| 2026.07.10 | ₩24,419 | ₩24,808 | ₩24,299 | ₩24,299 | -0.49% | 2.3천 |
|---|
| 2026.07.09 | ₩24,580 | ₩24,808 | ₩24,339 | ₩24,339 | -0.98% | 4천 |
|---|
| 2026.07.08 | ₩24,500 | ₩24,600 | ₩24,392 | ₩24,473 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩24,527 | ₩24,766 | ₩24,238 | ₩24,419 | -0.44% | 8.8천 |
|---|
| 2026.07.06 | ₩24,540 | ₩24,647 | ₩24,245 | ₩24,406 | -0.55% | 6.1천 |
|---|
| 2026.07.02 | ₩25,331 | ₩25,331 | ₩24,004 | ₩24,292 | -4.10% | 6.3천 |
|---|
| 2026.07.01 | ₩24,138 | ₩24,138 | ₩23,816 | ₩23,923 | -0.89% | 4.4천 |
|---|
| 2026.06.30 | ₩24,218 | ₩24,674 | ₩23,601 | ₩23,802 | -1.72% | 5.5만 |
|---|
| 2026.06.29 | ₩24,580 | ₩24,580 | ₩24,138 | ₩24,218 | -1.47% | 8.2천 |
|---|
| 2026.06.26 | ₩24,366 | ₩25,063 | ₩24,285 | ₩24,459 | +0.39% | 6.1천 |
|---|
| 2026.06.25 | ₩24,875 | ₩25,076 | ₩24,319 | ₩24,426 | -1.81% | 7.1천 |
|---|
| 2026.06.24 | ₩25,050 | ₩25,076 | ₩24,808 | ₩24,808 | -0.96% | 647 |
|---|
| 2026.06.23 | ₩24,929 | ₩25,050 | ₩24,850 | ₩24,862 | -0.27% | 2.9천 |
|---|
| 2026.06.22 | ₩25,023 | ₩25,023 | ₩24,795 | ₩24,929 | -0.38% | 4.2천 |
|---|
| 2026.06.18 | ₩25,009 | ₩25,143 | ₩24,795 | ₩25,117 | +0.43% | 7.8천 |
|---|
| 2026.06.17 | ₩25,224 | ₩25,465 | ₩24,929 | ₩25,063 | -0.64% | 1.6만 |
|---|
| 2026.06.16 | ₩25,479 | ₩25,479 | ₩25,210 | ₩25,210 | -1.05% | 1.6만 |
|---|
| 2026.06.15 | ₩25,050 | ₩25,465 | ₩24,902 | ₩25,438 | +1.55% | 1.2만 |
|---|
| 2026.06.12 | ₩24,775 | ₩25,076 | ₩24,775 | ₩25,009 | +0.95% | 4.8천 |
|---|
| 2026.06.11 | ₩25,076 | ₩25,331 | ₩24,695 | ₩24,808 | -1.07% | 1만 |
|---|
| 2026.06.10 | ₩24,949 | ₩25,063 | ₩24,674 | ₩24,674 | -1.10% | 6.4천 |
|---|
| 2026.06.09 | ₩24,956 | ₩25,009 | ₩24,875 | ₩24,875 | -0.32% | 4천 |
|---|
| 2026.06.08 | ₩25,479 | ₩25,479 | ₩24,875 | ₩24,996 | -1.89% | 2.2천 |
|---|
| 2026.06.05 | ₩25,277 | ₩25,277 | ₩24,607 | ₩24,875 | -1.59% | 4.3천 |
|---|
| 2026.06.04 | ₩24,808 | ₩25,737 | ₩24,808 | ₩25,197 | +1.57% | 6.4천 |
|---|
| 2026.06.03 | ₩25,988 | ₩25,988 | ₩24,875 | ₩24,902 | -4.18% | 1.6만 |
|---|
| 2026.06.02 | ₩25,412 | ₩25,867 | ₩25,412 | ₩25,867 | +1.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,988 | ₩25,988 | ₩24,942 | ₩25,479 | -1.96% | 1만 |
|---|
| 2026.05.29 | ₩25,438 | ₩25,881 | ₩25,438 | ₩25,733 | +1.16% | 4.8천 |
|---|
| 2026.05.28 | ₩26,337 | ₩26,337 | ₩25,623 | ₩25,626 | -2.70% | 2.6천 |
|---|
| 2026.05.27 | ₩25,479 | ₩25,640 | ₩25,331 | ₩25,640 | +0.63% | 3천 |
|---|
| 2026.05.26 | ₩25,640 | ₩25,640 | ₩25,364 | ₩25,485 | -0.60% | 1.4천 |
|---|
| 2026.05.22 | ₩25,628 | ₩25,628 | ₩25,485 | ₩25,613 | -0.06% | 765 |
|---|
| 2026.05.21 | ₩25,505 | ₩25,505 | ₩25,023 | ₩25,331 | -0.68% | 2.4천 |
|---|
| 2026.05.20 | ₩25,733 | ₩25,733 | ₩25,479 | ₩25,479 | -0.99% | 1.5천 |
|---|
| 2026.05.19 | ₩25,385 | ₩25,640 | ₩25,023 | ₩25,425 | +0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩25,023 | ₩25,331 | ₩25,023 | ₩25,284 | +1.04% | 6.9천 |
|---|
| 2026.05.15 | ₩25,747 | ₩25,760 | ₩24,822 | ₩24,875 | -3.39% | 1.7만 |
|---|
| 2026.05.14 | ₩26,015 | ₩26,028 | ₩25,814 | ₩25,894 | -0.46% | 2천 |
|---|
| 2026.05.13 | ₩25,774 | ₩25,988 | ₩25,747 | ₩25,961 | +0.73% | 2.2천 |
|---|
| 2026.05.12 | ₩25,814 | ₩25,834 | ₩25,613 | ₩25,827 | +0.05% | 6.5천 |
|---|
| 2026.05.11 | ₩25,680 | ₩25,975 | ₩25,680 | ₩25,814 | +0.52% | 3.6천 |
|---|
| 2026.05.08 | ₩25,371 | ₩25,640 | ₩25,251 | ₩25,640 | +1.06% | 4.5천 |
|---|
| 2026.05.07 | ₩25,009 | ₩25,277 | ₩25,009 | ₩25,277 | +1.07% | 2.4천 |
|---|
| 2026.05.06 | ₩25,076 | ₩25,170 | ₩24,945 | ₩25,044 | -0.13% | 8.5천 |
|---|
| 2026.05.05 | ₩24,942 | ₩25,023 | ₩24,862 | ₩25,023 | +0.32% | 3.6천 |
|---|
| 2026.05.04 | ₩24,661 | ₩25,076 | ₩24,587 | ₩24,707 | +0.19% | 2.3만 |
|---|
| 2026.05.01 | ₩24,687 | ₩24,808 | ₩24,258 | ₩24,587 | -0.41% | 9.4천 |
|---|
| 2026.04.30 | ₩24,258 | ₩24,714 | ₩24,205 | ₩24,714 | +1.88% | 1.4만 |
|---|
| 2026.04.29 | ₩24,442 | ₩24,442 | ₩24,057 | ₩24,171 | -1.11% | 4.4천 |
|---|
| 2026.04.28 | ₩24,084 | ₩24,272 | ₩23,936 | ₩24,064 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩24,285 | ₩24,340 | ₩23,910 | ₩23,910 | -1.55% | 1.4만 |
|---|
| 2026.04.24 | ₩24,339 | ₩24,661 | ₩24,138 | ₩24,164 | -0.72% | 1.9만 |
|---|
| 2026.04.23 | ₩24,674 | ₩24,674 | ₩24,245 | ₩24,352 | -1.30% | 6천 |
|---|
| 2026.04.22 | ₩24,473 | ₩24,942 | ₩24,191 | ₩24,573 | +0.41% | 1.9만 |
|---|
| 2026.04.21 | ₩25,210 | ₩25,210 | ₩24,164 | ₩24,473 | -2.93% | 2만 |
|---|
| 2026.04.20 | ₩25,050 | ₩25,058 | ₩24,218 | ₩24,540 | -2.03% | 2.9만 |
|---|
| 2026.04.17 | ₩25,023 | ₩25,318 | ₩24,674 | ₩24,674 | -1.39% | 6천 |
|---|
| 2026.04.16 | ₩24,808 | ₩25,063 | ₩24,540 | ₩25,036 | +0.92% | 4.6천 |
|---|
| 2026.04.15 | ₩24,527 | ₩24,781 | ₩24,473 | ₩24,781 | +1.04% | 2.6천 |
|---|
| 2026.04.14 | ₩24,406 | ₩24,628 | ₩24,285 | ₩24,339 | -0.27% | 3.6천 |
|---|
| 2026.04.13 | ₩24,406 | ₩24,419 | ₩24,138 | ₩24,419 | +0.05% | 4.7천 |
|---|
| 2026.04.10 | ₩24,325 | ₩24,459 | ₩24,138 | ₩24,339 | +0.06% | 5.8천 |
|---|
| 2026.04.09 | ₩24,272 | ₩24,272 | ₩24,138 | ₩24,151 | -0.50% | 5.3천 |
|---|
| 2026.04.08 | ₩24,258 | ₩24,576 | ₩24,138 | ₩24,138 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩24,138 | ₩24,666 | ₩24,057 | ₩24,258 | +0.50% | 1.9만 |
|---|
| 2026.04.06 | ₩23,869 | ₩24,766 | ₩23,869 | ₩24,138 | +1.12% | 1.1만 |
|---|
| 2026.04.02 | ₩23,789 | ₩23,933 | ₩23,615 | ₩23,910 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩23,735 | ₩24,030 | ₩23,601 | ₩23,802 | +0.28% | 1.5만 |
|---|
| 2026.03.31 | ₩24,594 | ₩24,594 | ₩23,709 | ₩23,709 | -3.60% | 3.8만 |
|---|
| 2026.03.30 | ₩23,936 | ₩25,130 | ₩23,936 | ₩24,620 | +2.86% | 1.2만 |
|---|
| 2026.03.27 | ₩24,473 | ₩24,607 | ₩23,950 | ₩23,977 | -2.03% | 2.4만 |
|---|
| 2026.03.26 | ₩24,473 | ₩24,574 | ₩24,406 | ₩24,500 | +0.11% | 9.2천 |
|---|
| 2026.03.25 | ₩24,453 | ₩24,607 | ₩24,453 | ₩24,473 | +0.08% | 4.4천 |
|---|
| 2026.03.24 | ₩24,513 | ₩24,527 | ₩24,392 | ₩24,392 | -0.49% | 1만 |
|---|
| 2026.03.23 | ₩25,031 | ₩25,031 | ₩24,473 | ₩24,540 | -1.96% | 1만 |
|---|
| 2026.03.20 | ₩25,177 | ₩25,599 | ₩24,339 | ₩24,909 | -1.07% | 1.8만 |
|---|
| 2026.03.19 | ₩25,485 | ₩25,485 | ₩25,137 | ₩25,302 | -0.72% | 9.6천 |
|---|
| 2026.03.18 | ₩25,762 | ₩25,814 | ₩25,251 | ₩25,412 | -1.36% | 9.2천 |
|---|
| 2026.03.17 | ₩25,137 | ₩25,572 | ₩25,137 | ₩25,385 | +0.99% | 4.8천 |
|---|
| 2026.03.16 | ₩25,143 | ₩26,015 | ₩25,128 | ₩25,157 | +0.05% | 1만 |
|---|
| 2026.03.13 | ₩26,122 | ₩26,645 | ₩25,143 | ₩25,143 | -3.75% | 2.8만 |
|---|
| 2026.03.12 | ₩25,854 | ₩26,015 | ₩25,599 | ₩25,599 | -0.99% | 1.3만 |
|---|
| 2026.03.11 | ₩25,954 | ₩26,015 | ₩25,720 | ₩25,720 | -0.90% | 1.2만 |
|---|
| 2026.03.10 | ₩26,082 | ₩26,082 | ₩25,622 | ₩25,935 | -0.57% | 94 |
|---|
| 2026.03.09 | ₩25,827 | ₩25,903 | ₩25,680 | ₩25,888 | +0.23% | 94 |
|---|
| 2026.03.06 | ₩25,881 | ₩25,988 | ₩25,868 | ₩25,868 | -0.05% | 94 |
|---|
| 2026.03.05 | ₩25,707 | ₩25,975 | ₩25,707 | ₩25,881 | +0.68% | 94 |
|---|
| 2026.03.04 | ₩26,069 | ₩26,082 | ₩25,707 | ₩25,827 | -0.93% | 94 |
|---|
| 2026.03.03 | ₩26,122 | ₩26,149 | ₩25,827 | ₩25,905 | -0.83% | 94 |
|---|
| 2026.03.02 | ₩25,747 | ₩26,149 | ₩25,479 | ₩25,914 | +0.65% | 94 |
|---|
| 2026.02.27 | ₩26,142 | ₩26,364 | ₩25,479 | ₩25,613 | -2.03% | 94 |
|---|
| 2026.02.26 | ₩25,774 | ₩26,384 | ₩25,613 | ₩26,122 | +1.35% | 9.9만 |
|---|
| 2026.02.25 | ₩25,009 | ₩26,142 | ₩25,009 | ₩25,613 | +2.41% | 94 |
|---|
| 2026.02.24 | ₩24,781 | ₩25,385 | ₩24,674 | ₩25,143 | +1.46% | 94 |
|---|
| 2026.02.23 | ₩24,607 | ₩24,634 | ₩24,138 | ₩24,138 | -1.91% | 94 |
|---|
| 2026.02.20 | ₩24,620 | ₩24,798 | ₩24,383 | ₩24,540 | -0.33% | 1.1만 |
|---|
| 2026.02.19 | ₩24,473 | ₩24,996 | ₩24,473 | ₩24,553 | +0.33% | 4.2천 |
|---|
| 2026.02.18 | ₩25,009 | ₩25,050 | ₩24,392 | ₩24,392 | -2.47% | 3.6만 |
|---|
| 2026.02.17 | ₩25,009 | ₩25,009 | ₩24,808 | ₩24,929 | -0.32% | 5.8천 |
|---|
| 2026.02.13 | ₩24,714 | ₩25,009 | ₩24,714 | ₩25,009 | +1.19% | 1.5만 |
|---|
| 2026.02.12 | ₩24,687 | ₩24,714 | ₩24,540 | ₩24,714 | +0.11% | 3.3천 |
|---|
| 2026.02.11 | ₩24,889 | ₩24,929 | ₩24,419 | ₩24,674 | -0.86% | 2.7천 |
|---|
| 2026.02.10 | ₩24,942 | ₩24,942 | ₩24,915 | ₩24,942 | 0.00% | 2.4천 |
|---|
| 2026.02.09 | ₩24,862 | ₩24,982 | ₩24,701 | ₩24,902 | +0.16% | 5.2천 |
|---|
| 2026.02.06 | ₩24,352 | ₩24,352 | ₩24,352 | ₩24,352 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩24,486 | ₩24,835 | ₩24,352 | ₩24,352 | -0.55% | 1.8천 |
|---|
| 2026.02.04 | ₩24,459 | ₩24,459 | ₩24,459 | ₩24,459 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩24,634 | ₩24,634 | ₩24,459 | ₩24,459 | -0.71% | 1.3천 |
|---|
| 2026.02.02 | ₩24,473 | ₩24,473 | ₩24,459 | ₩24,473 | +0.00% | 3.8천 |
|---|
| 2026.01.30 | ₩24,728 | ₩24,728 | ₩24,245 | ₩24,553 | -0.70% | 8천 |
|---|
| 2026.01.29 | ₩24,781 | ₩24,781 | ₩24,620 | ₩24,620 | -0.65% | 1.4천 |
|---|
| 2026.01.28 | ₩24,446 | ₩24,835 | ₩24,446 | ₩24,781 | +1.37% | 1.3천 |
|---|
| 2026.01.27 | ₩24,379 | ₩24,406 | ₩24,245 | ₩24,245 | -0.55% | 2.9천 |
|---|
| 2026.01.26 | ₩24,754 | ₩24,754 | ₩24,206 | ₩24,567 | -0.76% | 6만 |
|---|
| 2026.01.23 | ₩24,956 | ₩24,956 | ₩24,299 | ₩24,540 | -1.67% | 1.6천 |
|---|
| 2026.01.22 | ₩24,299 | ₩24,982 | ₩24,299 | ₩24,982 | +2.81% | 763 |
|---|
| 2026.01.21 | ₩24,339 | ₩24,589 | ₩24,339 | ₩24,339 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩24,279 | ₩24,473 | ₩24,151 | ₩24,151 | -0.53% | 6.3천 |
|---|
| 2026.01.16 | ₩24,138 | ₩24,862 | ₩24,084 | ₩24,164 | +0.11% | 4.4천 |
|---|
| 2026.01.15 | ₩24,138 | ₩24,164 | ₩24,104 | ₩24,136 | -0.01% | 4.5천 |
|---|
| 2026.01.14 | ₩24,138 | ₩24,379 | ₩24,138 | ₩24,379 | +1.00% | 5.6천 |
|---|
| 2026.01.13 | ₩24,205 | ₩24,238 | ₩24,004 | ₩24,030 | -0.72% | 8.5천 |
|---|
| 2026.01.12 | ₩24,138 | ₩24,196 | ₩24,111 | ₩24,111 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩24,258 | ₩24,366 | ₩24,138 | ₩24,138 | -0.50% | 1.9천 |
|---|
| 2026.01.08 | ₩24,308 | ₩24,308 | ₩24,193 | ₩24,272 | -0.15% | 2천 |
|---|
| 2026.01.07 | ₩24,406 | ₩24,446 | ₩24,030 | ₩24,272 | -0.55% | 1.1만 |
|---|
| 2026.01.06 | ₩24,151 | ₩24,929 | ₩24,071 | ₩24,222 | +0.29% | 5.7천 |
|---|
| 2026.01.05 | ₩24,151 | ₩24,598 | ₩24,138 | ₩24,138 | -0.06% | 5.8천 |
|---|
| 2026.01.02 | ₩24,413 | ₩24,413 | ₩24,138 | ₩24,138 | -1.13% | 2.2천 |
|---|
| 2025.12.31 | ₩24,446 | ₩24,525 | ₩23,829 | ₩24,138 | -1.26% | 1.4만 |
|---|
| 2025.12.30 | ₩24,258 | ₩24,649 | ₩24,035 | ₩24,649 | +1.61% | 3.8천 |
|---|
| 2025.12.29 | ₩24,191 | ₩24,607 | ₩23,762 | ₩24,466 | +1.14% | 6.1천 |
|---|
| 2025.12.26 | ₩24,339 | ₩24,540 | ₩24,071 | ₩24,338 | -0.00% | 4.7천 |
|---|
| 2025.12.24 | ₩24,299 | ₩24,862 | ₩23,880 | ₩24,650 | +1.45% | 4천 |
|---|
| 2025.12.23 | ₩24,889 | ₩24,889 | ₩24,379 | ₩24,459 | -1.72% | 8.2천 |
|---|
| 2025.12.22 | ₩25,132 | ₩25,204 | ₩25,013 | ₩25,013 | -0.47% | 8.4천 |
|---|
| 2025.12.19 | ₩24,956 | ₩25,103 | ₩24,956 | ₩25,076 | +0.48% | 8.9천 |
|---|
| 2025.12.18 | ₩25,224 | ₩25,331 | ₩24,514 | ₩25,264 | +0.16% | 6.2천 |
|---|
| 2025.12.17 | ₩25,130 | ₩25,331 | ₩24,553 | ₩25,020 | -0.44% | 2.6천 |
|---|
| 2025.12.16 | ₩25,345 | ₩25,385 | ₩25,143 | ₩25,157 | -0.74% | 1.2만 |
|---|
| 2025.12.15 | ₩25,197 | ₩25,479 | ₩25,197 | ₩25,358 | +0.64% | 1만 |
|---|
| 2025.12.12 | ₩25,210 | ₩25,398 | ₩25,144 | ₩25,358 | +0.59% | 1.9만 |
|---|
| 2025.12.11 | ₩25,143 | ₩25,237 | ₩25,009 | ₩25,224 | +0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩25,090 | ₩25,117 | ₩24,714 | ₩25,103 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩24,674 | ₩24,982 | ₩24,406 | ₩24,956 | +1.14% | 3.3만 |
|---|
| 2025.12.08 | ₩25,009 | ₩25,009 | ₩25,009 | ₩25,009 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩25,023 | ₩25,046 | ₩24,674 | ₩25,009 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩25,197 | ₩25,197 | ₩24,835 | ₩24,929 | -1.06% | 1.1만 |
|---|
| 2025.12.03 | ₩24,754 | ₩24,882 | ₩24,285 | ₩24,835 | +0.33% | 3.8만 |
|---|
| 2025.12.02 | ₩24,325 | ₩24,701 | ₩24,312 | ₩24,701 | +1.54% | 4.3만 |
|---|
| 2025.12.01 | ₩24,037 | ₩24,272 | ₩23,749 | ₩24,258 | +0.92% | 5.7천 |
|---|
| 2025.11.28 | ₩24,272 | ₩24,352 | ₩24,194 | ₩24,339 | +0.28% | 5.1천 |
|---|
| 2025.11.26 | ₩24,201 | ₩24,419 | ₩24,201 | ₩24,272 | +0.29% | 1.6만 |
|---|
| 2025.11.25 | ₩24,084 | ₩24,272 | ₩24,004 | ₩24,272 | +0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩23,936 | ₩24,072 | ₩23,816 | ₩23,936 | 0.00% | 3.1천 |
|---|
| 2025.11.21 | ₩23,802 | ₩23,824 | ₩23,735 | ₩23,742 | -0.25% | 4.3천 |
|---|
| 2025.11.20 | ₩24,071 | ₩24,111 | ₩23,735 | ₩23,819 | -1.04% | 8천 |
|---|
| 2025.11.19 | ₩24,084 | ₩24,084 | ₩23,949 | ₩23,949 | -0.56% | 836 |
|---|
| 2025.11.18 | ₩23,896 | ₩23,950 | ₩23,776 | ₩23,776 | -0.51% | 4.7천 |
|---|
| 2025.11.17 | ₩23,869 | ₩24,033 | ₩23,816 | ₩23,869 | 0.00% | 3.7천 |
|---|
| 2025.11.14 | ₩24,111 | ₩24,111 | ₩23,869 | ₩23,969 | -0.59% | 6.6천 |
|---|
| 2025.11.13 | ₩24,164 | ₩24,164 | ₩23,890 | ₩24,124 | -0.17% | 1.4만 |
|---|
| 2025.11.12 | ₩24,097 | ₩24,097 | ₩23,722 | ₩23,936 | -0.67% | 3.8만 |
|---|
| 2025.11.11 | ₩24,071 | ₩24,104 | ₩23,843 | ₩23,950 | -0.50% | 5.6천 |
|---|
| 2025.11.10 | ₩24,044 | ₩24,044 | ₩23,769 | ₩24,016 | -0.11% | 7천 |
|---|
| 2025.11.07 | ₩23,990 | ₩23,990 | ₩23,829 | ₩23,869 | -0.50% | 2.6만 |
|---|
| 2025.11.06 | ₩24,071 | ₩24,071 | ₩23,843 | ₩23,843 | -0.95% | 6.2천 |
|---|
| 2025.11.05 | ₩24,030 | ₩24,030 | ₩23,843 | ₩24,004 | -0.11% | 3.7만 |
|---|
| 2025.11.04 | ₩23,856 | ₩24,017 | ₩23,825 | ₩23,963 | +0.45% | 7.3천 |
|---|
| 2025.11.03 | ₩23,682 | ₩23,883 | ₩23,615 | ₩23,869 | +0.79% | 10.9만 |
|---|
| 2025.10.31 | ₩23,695 | ₩23,695 | ₩23,467 | ₩23,481 | -0.90% | 1.5만 |
|---|
| 2025.10.30 | ₩23,682 | ₩23,682 | ₩23,569 | ₩23,668 | -0.06% | 1.2천 |
|---|
| 2025.10.29 | ₩23,440 | ₩23,682 | ₩23,440 | ₩23,534 | +0.40% | 2만 |
|---|
| 2025.10.28 | ₩23,574 | ₩23,574 | ₩23,345 | ₩23,345 | -0.97% | 1.4천 |
|---|
| 2025.10.27 | ₩23,601 | ₩23,601 | ₩23,467 | ₩23,467 | -0.57% | 1.8천 |
|---|
| 2025.10.24 | ₩23,534 | ₩23,601 | ₩23,400 | ₩23,601 | +0.28% | 3.3천 |
|---|
| 2025.10.23 | ₩23,440 | ₩23,541 | ₩23,333 | ₩23,333 | -0.46% | 6.9천 |
|---|
| 2025.10.22 | ₩23,628 | ₩23,645 | ₩23,534 | ₩23,574 | -0.23% | 2천 |
|---|
| 2025.10.21 | ₩23,481 | ₩23,668 | ₩23,444 | ₩23,666 | +0.79% | 2.3천 |
|---|
| 2025.10.20 | ₩23,655 | ₩23,655 | ₩23,266 | ₩23,494 | -0.68% | 6천 |
|---|
| 2025.10.17 | ₩23,534 | ₩23,534 | ₩23,400 | ₩23,467 | -0.28% | 1천 |
|---|
| 2025.10.16 | ₩23,655 | ₩23,655 | ₩23,655 | ₩23,655 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩23,467 | ₩23,655 | ₩23,320 | ₩23,655 | +0.80% | 1.6천 |
|---|
| 2025.10.14 | ₩23,561 | ₩23,561 | ₩23,266 | ₩23,266 | -1.25% | 6.4천 |
|---|
| 2025.10.13 | ₩23,467 | ₩23,467 | ₩23,433 | ₩23,433 | -0.14% | 1.1천 |
|---|
| 2025.10.10 | ₩23,601 | ₩23,635 | ₩23,293 | ₩23,293 | -1.31% | 4.7천 |
|---|
