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 | ₩21,658 | ₩21,256 | ₩21,658 | +1.89% | 3.8천 |
| 2026.10.08 | ₩21,122 | ₩21,725 | ₩21,122 | ₩21,350 | +1.08% | 7천 |
| 2026.10.07 | ₩21,926 | ₩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 | ₩21,725 | ₩21,725 | ₩21,471 | ₩21,605 | -0.56% | 1.2만 |
| 2026.10.02 | ₩22,114 | ₩22,832 | ₩21,578 | ₩21,792 | -1.46% | 2.1만 |
| 2026.10.01 | ₩22,235 | ₩22,235 | ₩21,833 | ₩21,926 | -1.39% | 2.6만 |
| 2026.09.30 | ₩22,275 | ₩23,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,543 |
| +1.20% |
| 2.7만 |
| 2026.09.29 | ₩22,222 | ₩22,798 | ₩22,039 | ₩22,356 | +0.60% | 7.5천 |
|---|
| 2026.09.28 | ₩22,262 | ₩22,651 | ₩21,940 | ₩22,114 | -0.66% | 5.8천 |
|---|
| 2026.09.25 | ₩22,530 | ₩23,335 | ₩22,141 | ₩22,235 | -1.31% | 1.1만 |
|---|
| 2026.09.24 | ₩22,731 | ₩22,778 | ₩22,490 | ₩22,490 | -1.06% | 1.6만 |
|---|
| 2026.09.23 | ₩23,066 | ₩23,066 | ₩22,517 | ₩22,543 | -2.27% | 2.2만 |
|---|
| 2026.09.22 | ₩23,455 | ₩24,139 | ₩23,066 | ₩23,066 | -1.66% | 5.9천 |
|---|
| 2026.09.21 | ₩23,469 | ₩23,469 | ₩23,214 | ₩23,281 | -0.80% | 5.2천 |
|---|
| 2026.09.18 | ₩23,938 | ₩23,938 | ₩23,268 | ₩23,563 | -1.57% | 1.7만 |
|---|
| 2026.09.17 | ₩24,112 | ₩24,475 | ₩24,072 | ₩24,099 | -0.06% | 2만 |
|---|
| 2026.09.16 | ₩23,952 | ₩24,488 | ₩23,952 | ₩24,112 | +0.67% | 3.8천 |
|---|
| 2026.09.15 | ₩24,273 | ₩24,575 | ₩24,072 | ₩24,072 | -0.83% | 1.6만 |
|---|
| 2026.09.14 | ₩24,488 | ₩24,488 | ₩24,202 | ₩24,273 | -0.88% | 1.5만 |
|---|
| 2026.09.11 | ₩24,957 | ₩24,957 | ₩24,475 | ₩24,501 | -1.83% | 8.7천 |
|---|
| 2026.09.10 | ₩24,810 | ₩24,998 | ₩24,520 | ₩24,676 | -0.54% | 2.6만 |
|---|
| 2026.09.09 | ₩24,971 | ₩25,011 | ₩24,810 | ₩24,810 | -0.64% | 4천 |
|---|
| 2026.09.08 | ₩24,910 | ₩24,977 | ₩24,910 | ₩24,971 | +0.24% | 1.4천 |
|---|
| 2026.09.04 | ₩25,011 | ₩25,011 | ₩24,843 | ₩24,843 | -0.67% | 1.2천 |
|---|
| 2026.09.03 | ₩24,689 | ₩25,011 | ₩24,689 | ₩25,003 | +1.27% | 3천 |
|---|
| 2026.09.02 | ₩24,810 | ₩24,857 | ₩24,756 | ₩24,756 | -0.22% | 4.2천 |
|---|
| 2026.09.01 | ₩24,810 | ₩24,857 | ₩24,810 | ₩24,816 | +0.03% | 2.2천 |
|---|
| 2026.08.31 | ₩24,984 | ₩24,984 | ₩24,756 | ₩24,810 | -0.70% | 7.8천 |
|---|
| 2026.08.28 | ₩24,837 | ₩24,910 | ₩24,823 | ₩24,910 | +0.30% | 757 |
|---|
| 2026.08.27 | ₩24,984 | ₩25,011 | ₩24,743 | ₩24,810 | -0.70% | 5.6천 |
|---|
| 2026.08.26 | ₩24,877 | ₩24,984 | ₩24,703 | ₩24,877 | 0.00% | 3천 |
|---|
| 2026.08.25 | ₩25,011 | ₩25,011 | ₩24,770 | ₩24,770 | -0.97% | 1.9만 |
|---|
| 2026.08.24 | ₩25,011 | ₩25,011 | ₩24,944 | ₩24,984 | -0.11% | 8.4천 |
|---|
| 2026.08.21 | ₩24,998 | ₩25,011 | ₩24,977 | ₩25,003 | +0.02% | 2.2천 |
|---|
| 2026.08.20 | ₩24,910 | ₩25,011 | ₩24,823 | ₩24,998 | +0.35% | 7.8천 |
|---|
| 2026.08.19 | ₩24,984 | ₩25,024 | ₩24,810 | ₩25,011 | +0.11% | 6.3천 |
|---|
| 2026.08.18 | ₩24,810 | ₩24,944 | ₩24,729 | ₩24,944 | +0.54% | 6.2천 |
|---|
| 2026.08.17 | ₩24,648 | ₩24,918 | ₩24,648 | ₩24,918 | +1.09% | 5.5천 |
|---|
| 2026.08.14 | ₩24,756 | ₩24,944 | ₩24,743 | ₩24,931 | +0.71% | 3.1천 |
|---|
| 2026.08.13 | ₩24,863 | ₩24,863 | ₩24,863 | ₩24,863 | 0.00% | 245 |
|---|
| 2026.08.12 | ₩24,770 | ₩24,957 | ₩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 | ₩25,051 | ₩25,051 | ₩24,944 | ₩25,024 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩24,964 | ₩24,971 | ₩24,931 | ₩24,971 | +0.03% | 4.7천 |
|---|
| 2026.08.06 | ₩24,823 | ₩24,998 | ₩24,810 | ₩24,917 | +0.38% | 5천 |
|---|
| 2026.08.05 | ₩25,051 | ₩25,051 | ₩24,863 | ₩24,863 | -0.75% | 1.9천 |
|---|
| 2026.08.04 | ₩24,877 | ₩24,877 | ₩24,877 | ₩24,877 | 0.00% | 1.4천 |
|---|
| 2026.08.03 | ₩24,823 | ₩24,870 | ₩24,823 | ₩24,870 | +0.19% | 1.6천 |
|---|
| 2026.07.31 | ₩24,810 | ₩24,890 | ₩24,810 | ₩24,823 | +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 | ₩25,051 | ₩25,051 | ₩24,689 | ₩24,689 | -1.45% | 3.5천 |
|---|
| 2026.07.24 | ₩24,609 | ₩24,954 | ₩24,609 | ₩24,870 | +1.06% | 6.6천 |
|---|
| 2026.07.23 | ₩25,024 | ₩25,051 | ₩24,635 | ₩24,826 | -0.79% | 3.8천 |
|---|
| 2026.07.22 | ₩25,239 | ₩25,239 | ₩25,024 | ₩25,024 | -0.85% | 3천 |
|---|
| 2026.07.21 | ₩25,091 | ₩25,105 | ₩25,068 | ₩25,068 | -0.09% | 9.1천 |
|---|
| 2026.07.20 | ₩25,024 | ₩25,051 | ₩24,904 | ₩25,051 | +0.11% | 6.3천 |
|---|
| 2026.07.17 | ₩24,917 | ₩25,011 | ₩24,609 | ₩25,011 | +0.38% | 2.8천 |
|---|
| 2026.07.16 | ₩24,770 | ₩25,172 | ₩24,770 | ₩25,051 | +1.14% | 1.7만 |
|---|
| 2026.07.15 | ₩24,582 | ₩24,957 | ₩24,488 | ₩24,957 | +1.53% | 1.2만 |
|---|
| 2026.07.14 | ₩24,716 | ₩24,770 | ₩24,448 | ₩24,568 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩24,394 | ₩24,729 | ₩24,206 | ₩24,340 | -0.22% | 6.6천 |
|---|
| 2026.07.10 | ₩24,421 | ₩24,810 | ₩24,300 | ₩24,300 | -0.49% | 2.3천 |
|---|
| 2026.07.09 | ₩24,582 | ₩24,810 | ₩24,340 | ₩24,340 | -0.98% | 4천 |
|---|
| 2026.07.08 | ₩24,501 | ₩24,602 | ₩24,394 | ₩24,475 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩24,528 | ₩24,768 | ₩24,240 | ₩24,421 | -0.44% | 8.8천 |
|---|
| 2026.07.06 | ₩24,542 | ₩24,649 | ₩24,247 | ₩24,407 | -0.55% | 6.1천 |
|---|
| 2026.07.02 | ₩25,333 | ₩25,333 | ₩24,005 | ₩24,293 | -4.10% | 6.3천 |
|---|
| 2026.07.01 | ₩24,139 | ₩24,139 | ₩23,817 | ₩23,925 | -0.89% | 4.4천 |
|---|
| 2026.06.30 | ₩24,220 | ₩24,676 | ₩23,603 | ₩23,804 | -1.72% | 5.5만 |
|---|
| 2026.06.29 | ₩24,582 | ₩24,582 | ₩24,139 | ₩24,220 | -1.47% | 8.2천 |
|---|
| 2026.06.26 | ₩24,367 | ₩25,065 | ₩24,287 | ₩24,461 | +0.39% | 6.1천 |
|---|
| 2026.06.25 | ₩24,877 | ₩25,078 | ₩24,320 | ₩24,428 | -1.81% | 7.1천 |
|---|
| 2026.06.24 | ₩25,051 | ₩25,078 | ₩24,810 | ₩24,810 | -0.96% | 647 |
|---|
| 2026.06.23 | ₩24,930 | ₩25,051 | ₩24,852 | ₩24,863 | -0.27% | 2.9천 |
|---|
| 2026.06.22 | ₩25,024 | ₩25,024 | ₩24,797 | ₩24,930 | -0.38% | 4.2천 |
|---|
| 2026.06.18 | ₩25,011 | ₩25,145 | ₩24,796 | ₩25,118 | +0.43% | 7.8천 |
|---|
| 2026.06.17 | ₩25,226 | ₩25,467 | ₩24,930 | ₩25,065 | -0.64% | 1.6만 |
|---|
| 2026.06.16 | ₩25,480 | ₩25,480 | ₩25,212 | ₩25,212 | -1.05% | 1.6만 |
|---|
| 2026.06.15 | ₩25,051 | ₩25,467 | ₩24,904 | ₩25,440 | +1.55% | 1.2만 |
|---|
| 2026.06.12 | ₩24,776 | ₩25,078 | ₩24,776 | ₩25,011 | +0.95% | 4.8천 |
|---|
| 2026.06.11 | ₩25,078 | ₩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 | ₩24,957 | ₩25,011 | ₩24,877 | ₩24,877 | -0.32% | 4천 |
|---|
| 2026.06.08 | ₩25,480 | ₩25,480 | ₩24,877 | ₩24,998 | -1.89% | 2.2천 |
|---|
| 2026.06.05 | ₩25,279 | ₩25,279 | ₩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 | ₩25,413 | ₩25,869 | ₩25,413 | ₩25,869 | +1.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,990 | ₩25,990 | ₩24,944 | ₩25,480 | -1.96% | 1만 |
|---|
| 2026.05.29 | ₩25,440 | ₩25,883 | ₩25,440 | ₩25,735 | +1.16% | 4.8천 |
|---|
| 2026.05.28 | ₩26,339 | ₩26,339 | ₩25,625 | ₩25,628 | -2.70% | 2.6천 |
|---|
| 2026.05.27 | ₩25,480 | ₩25,641 | ₩25,333 | ₩25,641 | +0.63% | 3천 |
|---|
| 2026.05.26 | ₩25,641 | ₩25,641 | ₩25,366 | ₩25,487 | -0.60% | 1.4천 |
|---|
| 2026.05.22 | ₩25,630 | ₩25,630 | ₩25,487 | ₩25,614 | -0.06% | 765 |
|---|
| 2026.05.21 | ₩25,507 | ₩25,507 | ₩25,025 | ₩25,333 | -0.68% | 2.4천 |
|---|
| 2026.05.20 | ₩25,735 | ₩25,735 | ₩25,480 | ₩25,480 | -0.99% | 1.5천 |
|---|
| 2026.05.19 | ₩25,386 | ₩25,641 | ₩25,024 | ₩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 | ₩25,762 | ₩24,823 | ₩24,877 | -3.39% | 1.7만 |
|---|
| 2026.05.14 | ₩26,017 | ₩26,030 | ₩25,816 | ₩25,896 | -0.46% | 2천 |
|---|
| 2026.05.13 | ₩25,775 | ₩25,990 | ₩25,749 | ₩25,963 | +0.73% | 2.2천 |
|---|
| 2026.05.12 | ₩25,816 | ₩25,836 | ₩25,614 | ₩25,829 | +0.05% | 6.5천 |
|---|
| 2026.05.11 | ₩25,681 | ₩25,977 | ₩25,681 | ₩25,816 | +0.52% | 3.6천 |
|---|
| 2026.05.08 | ₩25,373 | ₩25,641 | ₩25,252 | ₩25,641 | +1.06% | 4.5천 |
|---|
| 2026.05.07 | ₩25,011 | ₩25,279 | ₩25,011 | ₩25,279 | +1.07% | 2.4천 |
|---|
| 2026.05.06 | ₩25,078 | ₩25,172 | ₩24,947 | ₩25,046 | -0.13% | 8.5천 |
|---|
| 2026.05.05 | ₩24,944 | ₩25,024 | ₩24,863 | ₩25,024 | +0.32% | 3.6천 |
|---|
| 2026.05.04 | ₩24,662 | ₩25,078 | ₩24,589 | ₩24,709 | +0.19% | 2.3만 |
|---|
| 2026.05.01 | ₩24,689 | ₩24,810 | ₩24,260 | ₩24,589 | -0.41% | 9.4천 |
|---|
| 2026.04.30 | ₩24,260 | ₩24,716 | ₩24,206 | ₩24,716 | +1.88% | 1.4만 |
|---|
| 2026.04.29 | ₩24,443 | ₩24,443 | ₩24,059 | ₩24,173 | -1.11% | 4.4천 |
|---|
| 2026.04.28 | ₩24,086 | ₩24,273 | ₩23,938 | ₩24,066 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩24,287 | ₩24,342 | ₩23,911 | ₩23,911 | -1.55% | 1.4만 |
|---|
| 2026.04.24 | ₩24,340 | ₩24,662 | ₩24,139 | ₩24,166 | -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 | ₩24,575 | +0.41% | 1.9만 |
|---|
| 2026.04.21 | ₩25,212 | ₩25,212 | ₩24,166 | ₩24,475 | -2.93% | 2만 |
|---|
| 2026.04.20 | ₩25,051 | ₩25,060 | ₩24,220 | ₩24,542 | -2.03% | 2.9만 |
|---|
| 2026.04.17 | ₩25,024 | ₩25,319 | ₩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 | ₩24,528 | ₩24,783 | ₩24,475 | ₩24,783 | +1.04% | 2.6천 |
|---|
| 2026.04.14 | ₩24,407 | ₩24,630 | ₩24,287 | ₩24,340 | -0.27% | 3.6천 |
|---|
| 2026.04.13 | ₩24,407 | ₩24,421 | ₩24,139 | ₩24,421 | +0.05% | 4.7천 |
|---|
| 2026.04.10 | ₩24,327 | ₩24,461 | ₩24,139 | ₩24,340 | +0.06% | 5.8천 |
|---|
| 2026.04.09 | ₩24,273 | ₩24,273 | ₩24,139 | ₩24,153 | -0.50% | 5.3천 |
|---|
| 2026.04.08 | ₩24,260 | ₩24,578 | ₩24,139 | ₩24,139 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩24,139 | ₩24,667 | ₩24,059 | ₩24,260 | +0.50% | 1.9만 |
|---|
| 2026.04.06 | ₩23,871 | ₩24,768 | ₩23,871 | ₩24,139 | +1.12% | 1.1만 |
|---|
| 2026.04.02 | ₩23,791 | ₩23,934 | ₩23,616 | ₩23,911 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩23,737 | ₩24,032 | ₩23,603 | ₩23,804 | +0.28% | 1.5만 |
|---|
| 2026.03.31 | ₩24,595 | ₩24,595 | ₩23,710 | ₩23,710 | -3.60% | 3.8만 |
|---|
| 2026.03.30 | ₩23,938 | ₩25,132 | ₩23,938 | ₩24,622 | +2.86% | 1.2만 |
|---|
| 2026.03.27 | ₩24,475 | ₩24,608 | ₩23,952 | ₩23,978 | -2.03% | 2.4만 |
|---|
| 2026.03.26 | ₩24,475 | ₩24,576 | ₩24,407 | ₩24,501 | +0.11% | 9.2천 |
|---|
| 2026.03.25 | ₩24,454 | ₩24,608 | ₩24,454 | ₩24,475 | +0.08% | 4.4천 |
|---|
| 2026.03.24 | ₩24,515 | ₩24,528 | ₩24,394 | ₩24,394 | -0.49% | 1만 |
|---|
| 2026.03.23 | ₩25,033 | ₩25,033 | ₩24,475 | ₩24,542 | -1.96% | 1만 |
|---|
| 2026.03.20 | ₩25,179 | ₩25,601 | ₩24,340 | ₩24,910 | -1.07% | 1.8만 |
|---|
| 2026.03.19 | ₩25,487 | ₩25,487 | ₩25,138 | ₩25,304 | -0.72% | 9.6천 |
|---|
| 2026.03.18 | ₩25,763 | ₩25,815 | ₩25,252 | ₩25,413 | -1.36% | 9.2천 |
|---|
| 2026.03.17 | ₩25,139 | ₩25,574 | ₩25,139 | ₩25,386 | +0.99% | 4.8천 |
|---|
| 2026.03.16 | ₩25,145 | ₩26,017 | ₩25,130 | ₩25,158 | +0.05% | 1만 |
|---|
| 2026.03.13 | ₩26,124 | ₩26,647 | ₩25,145 | ₩25,145 | -3.75% | 2.8만 |
|---|
| 2026.03.12 | ₩25,856 | ₩26,017 | ₩25,601 | ₩25,601 | -0.99% | 1.3만 |
|---|
| 2026.03.11 | ₩25,956 | ₩26,017 | ₩25,722 | ₩25,722 | -0.90% | 1.2만 |
|---|
| 2026.03.10 | ₩26,084 | ₩26,084 | ₩25,623 | ₩25,936 | -0.57% | 94 |
|---|
| 2026.03.09 | ₩25,829 | ₩25,905 | ₩25,681 | ₩25,889 | +0.23% | 94 |
|---|
| 2026.03.06 | ₩25,883 | ₩25,990 | ₩25,869 | ₩25,869 | -0.05% | 94 |
|---|
| 2026.03.05 | ₩25,708 | ₩25,977 | ₩25,708 | ₩25,883 | +0.68% | 94 |
|---|
| 2026.03.04 | ₩26,070 | ₩26,084 | ₩25,708 | ₩25,829 | -0.93% | 94 |
|---|
| 2026.03.03 | ₩26,124 | ₩26,151 | ₩25,829 | ₩25,907 | -0.83% | 94 |
|---|
| 2026.03.02 | ₩25,749 | ₩26,151 | ₩25,480 | ₩25,916 | +0.65% | 94 |
|---|
| 2026.02.27 | ₩26,144 | ₩26,365 | ₩25,480 | ₩25,614 | -2.03% | 94 |
|---|
| 2026.02.26 | ₩25,775 | ₩26,386 | ₩25,614 | ₩26,124 | +1.35% | 9.9만 |
|---|
| 2026.02.25 | ₩25,011 | ₩26,144 | ₩25,011 | ₩25,614 | +2.41% | 94 |
|---|
| 2026.02.24 | ₩24,783 | ₩25,386 | ₩24,676 | ₩25,145 | +1.46% | 94 |
|---|
| 2026.02.23 | ₩24,609 | ₩24,635 | ₩24,139 | ₩24,139 | -1.91% | 94 |
|---|
| 2026.02.20 | ₩24,622 | ₩24,800 | ₩24,384 | ₩24,542 | -0.33% | 1.1만 |
|---|
| 2026.02.19 | ₩24,475 | ₩24,998 | ₩24,475 | ₩24,555 | +0.33% | 4.2천 |
|---|
| 2026.02.18 | ₩25,011 | ₩25,051 | ₩24,394 | ₩24,394 | -2.47% | 3.6만 |
|---|
| 2026.02.17 | ₩25,011 | ₩25,011 | ₩24,810 | ₩24,930 | -0.32% | 5.8천 |
|---|
| 2026.02.13 | ₩24,716 | ₩25,011 | ₩24,716 | ₩25,011 | +1.19% | 1.5만 |
|---|
| 2026.02.12 | ₩24,689 | ₩24,716 | ₩24,542 | ₩24,716 | +0.11% | 3.3천 |
|---|
| 2026.02.11 | ₩24,890 | ₩24,930 | ₩24,421 | ₩24,676 | -0.86% | 2.7천 |
|---|
| 2026.02.10 | ₩24,944 | ₩24,944 | ₩24,917 | ₩24,944 | 0.00% | 2.4천 |
|---|
| 2026.02.09 | ₩24,863 | ₩24,984 | ₩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 | ₩24,461 | ₩24,461 | ₩24,461 | ₩24,461 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩24,635 | ₩24,635 | ₩24,461 | ₩24,461 | -0.71% | 1.3천 |
|---|
| 2026.02.02 | ₩24,475 | ₩24,475 | ₩24,461 | ₩24,475 | +0.00% | 3.8천 |
|---|
| 2026.01.30 | ₩24,729 | ₩24,729 | ₩24,247 | ₩24,555 | -0.70% | 8천 |
|---|
| 2026.01.29 | ₩24,783 | ₩24,783 | ₩24,622 | ₩24,622 | -0.65% | 1.4천 |
|---|
| 2026.01.28 | ₩24,448 | ₩24,837 | ₩24,448 | ₩24,783 | +1.37% | 1.3천 |
|---|
| 2026.01.27 | ₩24,381 | ₩24,407 | ₩24,247 | ₩24,247 | -0.55% | 2.9천 |
|---|
| 2026.01.26 | ₩24,756 | ₩24,756 | ₩24,208 | ₩24,568 | -0.76% | 6만 |
|---|
| 2026.01.23 | ₩24,957 | ₩24,957 | ₩24,300 | ₩24,542 | -1.67% | 1.6천 |
|---|
| 2026.01.22 | ₩24,300 | ₩24,984 | ₩24,300 | ₩24,984 | +2.81% | 763 |
|---|
| 2026.01.21 | ₩24,340 | ₩24,591 | ₩24,340 | ₩24,340 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩24,280 | ₩24,475 | ₩24,153 | ₩24,153 | -0.53% | 6.3천 |
|---|
| 2026.01.16 | ₩24,139 | ₩24,863 | ₩24,086 | ₩24,166 | +0.11% | 4.4천 |
|---|
| 2026.01.15 | ₩24,139 | ₩24,166 | ₩24,106 | ₩24,137 | -0.01% | 4.5천 |
|---|
| 2026.01.14 | ₩24,139 | ₩24,381 | ₩24,139 | ₩24,381 | +1.00% | 5.6천 |
|---|
| 2026.01.13 | ₩24,206 | ₩24,240 | ₩24,005 | ₩24,032 | -0.72% | 8.5천 |
|---|
| 2026.01.12 | ₩24,139 | ₩24,197 | ₩24,112 | ₩24,112 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩24,260 | ₩24,367 | ₩24,139 | ₩24,139 | -0.50% | 1.9천 |
|---|
| 2026.01.08 | ₩24,310 | ₩24,310 | ₩24,194 | ₩24,273 | -0.15% | 2천 |
|---|
| 2026.01.07 | ₩24,407 | ₩24,448 | ₩24,032 | ₩24,274 | -0.55% | 1.1만 |
|---|
| 2026.01.06 | ₩24,153 | ₩24,930 | ₩24,072 | ₩24,224 | +0.29% | 5.7천 |
|---|
| 2026.01.05 | ₩24,153 | ₩24,599 | ₩24,139 | ₩24,139 | -0.06% | 5.8천 |
|---|
| 2026.01.02 | ₩24,414 | ₩24,414 | ₩24,139 | ₩24,139 | -1.13% | 2.2천 |
|---|
| 2025.12.31 | ₩24,448 | ₩24,526 | ₩23,831 | ₩24,139 | -1.26% | 1.4만 |
|---|
| 2025.12.30 | ₩24,260 | ₩24,650 | ₩24,037 | ₩24,650 | +1.61% | 3.8천 |
|---|
| 2025.12.29 | ₩24,193 | ₩24,609 | ₩23,764 | ₩24,468 | +1.14% | 6.1천 |
|---|
| 2025.12.26 | ₩24,340 | ₩24,541 | ₩24,072 | ₩24,339 | -0.00% | 4.7천 |
|---|
| 2025.12.24 | ₩24,300 | ₩24,863 | ₩23,881 | ₩24,652 | +1.45% | 4천 |
|---|
| 2025.12.23 | ₩24,890 | ₩24,890 | ₩24,381 | ₩24,461 | -1.72% | 8.2천 |
|---|
| 2025.12.22 | ₩25,133 | ₩25,205 | ₩25,014 | ₩25,014 | -0.47% | 8.4천 |
|---|
| 2025.12.19 | ₩24,957 | ₩25,105 | ₩24,957 | ₩25,078 | +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 | ₩24,555 | ₩25,021 | -0.44% | 2.6천 |
|---|
| 2025.12.16 | ₩25,346 | ₩25,386 | ₩25,145 | ₩25,158 | -0.74% | 1.2만 |
|---|
| 2025.12.15 | ₩25,199 | ₩25,480 | ₩25,199 | ₩25,360 | +0.64% | 1만 |
|---|
| 2025.12.12 | ₩25,212 | ₩25,400 | ₩25,145 | ₩25,360 | +0.59% | 1.9만 |
|---|
| 2025.12.11 | ₩25,145 | ₩25,239 | ₩25,011 | ₩25,226 | +0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩25,091 | ₩25,118 | ₩24,716 | ₩25,105 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩24,676 | ₩24,984 | ₩24,407 | ₩24,957 | +1.14% | 3.3만 |
|---|
| 2025.12.08 | ₩25,011 | ₩25,011 | ₩25,011 | ₩25,011 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩25,024 | ₩25,048 | ₩24,676 | ₩25,011 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩25,199 | ₩25,199 | ₩24,837 | ₩24,930 | -1.06% | 1.1만 |
|---|
| 2025.12.03 | ₩24,756 | ₩24,884 | ₩24,287 | ₩24,837 | +0.33% | 3.8만 |
|---|
| 2025.12.02 | ₩24,327 | ₩24,703 | ₩24,314 | ₩24,703 | +1.54% | 4.3만 |
|---|
| 2025.12.01 | ₩24,039 | ₩24,273 | ₩23,750 | ₩24,260 | +0.92% | 5.7천 |
|---|
| 2025.11.28 | ₩24,273 | ₩24,354 | ₩24,196 | ₩24,340 | +0.28% | 5.1천 |
|---|
| 2025.11.26 | ₩24,202 | ₩24,421 | ₩24,202 | ₩24,273 | +0.29% | 1.6만 |
|---|
| 2025.11.25 | ₩24,086 | ₩24,273 | ₩24,005 | ₩24,273 | +0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩23,938 | ₩24,073 | ₩23,817 | ₩23,938 | 0.00% | 3.1천 |
|---|
| 2025.11.21 | ₩23,804 | ₩23,825 | ₩23,737 | ₩23,744 | -0.25% | 4.3천 |
|---|
| 2025.11.20 | ₩24,072 | ₩24,112 | ₩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 | ₩23,777 | ₩23,777 | -0.51% | 4.7천 |
|---|
| 2025.11.17 | ₩23,871 | ₩24,035 | ₩23,817 | ₩23,871 | 0.00% | 3.7천 |
|---|
| 2025.11.14 | ₩24,112 | ₩24,112 | ₩23,871 | ₩23,971 | -0.59% | 6.6천 |
|---|
| 2025.11.13 | ₩24,166 | ₩24,166 | ₩23,891 | ₩24,126 | -0.17% | 1.4만 |
|---|
| 2025.11.12 | ₩24,099 | ₩24,099 | ₩23,724 | ₩23,938 | -0.67% | 3.8만 |
|---|
| 2025.11.11 | ₩24,072 | ₩24,106 | ₩23,844 | ₩23,952 | -0.50% | 5.6천 |
|---|
| 2025.11.10 | ₩24,045 | ₩24,045 | ₩23,770 | ₩24,018 | -0.11% | 7천 |
|---|
| 2025.11.07 | ₩23,992 | ₩23,992 | ₩23,831 | ₩23,871 | -0.50% | 2.6만 |
|---|
| 2025.11.06 | ₩24,072 | ₩24,072 | ₩23,844 | ₩23,844 | -0.95% | 6.2천 |
|---|
| 2025.11.05 | ₩24,032 | ₩24,032 | ₩23,844 | ₩24,005 | -0.11% | 3.7만 |
|---|
| 2025.11.04 | ₩23,858 | ₩24,019 | ₩23,827 | ₩23,965 | +0.45% | 7.3천 |
|---|
| 2025.11.03 | ₩23,683 | ₩23,884 | ₩23,616 | ₩23,871 | +0.79% | 10.9만 |
|---|
| 2025.10.31 | ₩23,697 | ₩23,697 | ₩23,469 | ₩23,482 | -0.90% | 1.5만 |
|---|
| 2025.10.30 | ₩23,683 | ₩23,683 | ₩23,571 | ₩23,670 | -0.06% | 1.2천 |
|---|
| 2025.10.29 | ₩23,442 | ₩23,683 | ₩23,442 | ₩23,536 | +0.40% | 2만 |
|---|
| 2025.10.28 | ₩23,576 | ₩23,576 | ₩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 | ₩23,576 | -0.23% | 2천 |
|---|
| 2025.10.21 | ₩23,482 | ₩23,670 | ₩23,445 | ₩23,667 | +0.79% | 2.3천 |
|---|
| 2025.10.20 | ₩23,656 | ₩23,656 | ₩23,268 | ₩23,496 | -0.68% | 6천 |
|---|
| 2025.10.17 | ₩23,536 | ₩23,536 | ₩23,402 | ₩23,469 | -0.28% | 1천 |
|---|
| 2025.10.16 | ₩23,656 | ₩23,656 | ₩23,656 | ₩23,656 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩23,469 | ₩23,656 | ₩23,321 | ₩23,656 | +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 | ₩23,435 | ₩23,435 | -0.14% | 1.1천 |
|---|
| 2025.10.10 | ₩23,603 | ₩23,636 | ₩23,294 | ₩23,294 | -1.31% | 4.7천 |
|---|
