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 | ₩21,267 | ₩21,669 | ₩21,267 | ₩21,669 | +1.89% | 3.8천 |
| 2026.10.08 | ₩21,132 | ₩21,736 | ₩21,132 | ₩21,361 | +1.08% | 7천 |
| 2026.10.07 | ₩21,937 | ₩21,985 | ₩20,569 | ₩21,226 | -3.24% | 7.8만 |
| 2026.10.06 | ₩21,481 | ₩22,568 | ₩21,481 | ₩22,568 | +5.06% | 2만 |
| 2026.10.05 | ₩21,736 | ₩21,736 | ₩21,481 | ₩21,615 | -0.56% | 1.2만 |
| 2026.10.02 | ₩22,125 | ₩22,843 | ₩21,589 | ₩21,803 | -1.46% | 2.1만 |
| 2026.10.01 | ₩22,246 | ₩22,246 | ₩21,844 | ₩21,937 | -1.39% | 2.6만 |
| 2026.09.30 | ₩22,286 | ₩23,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,555 |
| +1.20% |
| 2.7만 |
| 2026.09.29 | ₩22,233 | ₩22,809 | ₩22,050 | ₩22,367 | +0.60% | 7.5천 |
|---|
| 2026.09.28 | ₩22,273 | ₩22,662 | ₩21,951 | ₩22,125 | -0.66% | 5.8천 |
|---|
| 2026.09.25 | ₩22,541 | ₩23,346 | ₩22,152 | ₩22,246 | -1.31% | 1.1만 |
|---|
| 2026.09.24 | ₩22,742 | ₩22,789 | ₩22,501 | ₩22,501 | -1.06% | 1.6만 |
|---|
| 2026.09.23 | ₩23,078 | ₩23,078 | ₩22,528 | ₩22,555 | -2.27% | 2.2만 |
|---|
| 2026.09.22 | ₩23,467 | ₩24,151 | ₩23,078 | ₩23,078 | -1.66% | 5.9천 |
|---|
| 2026.09.21 | ₩23,480 | ₩23,480 | ₩23,226 | ₩23,293 | -0.80% | 5.2천 |
|---|
| 2026.09.18 | ₩23,950 | ₩23,950 | ₩23,279 | ₩23,574 | -1.57% | 1.7만 |
|---|
| 2026.09.17 | ₩24,124 | ₩24,487 | ₩24,084 | ₩24,111 | -0.06% | 2만 |
|---|
| 2026.09.16 | ₩23,963 | ₩24,500 | ₩23,963 | ₩24,124 | +0.67% | 3.8천 |
|---|
| 2026.09.15 | ₩24,285 | ₩24,587 | ₩24,084 | ₩24,084 | -0.83% | 1.6만 |
|---|
| 2026.09.14 | ₩24,500 | ₩24,500 | ₩24,214 | ₩24,285 | -0.88% | 1.5만 |
|---|
| 2026.09.11 | ₩24,970 | ₩24,970 | ₩24,487 | ₩24,514 | -1.83% | 8.7천 |
|---|
| 2026.09.10 | ₩24,822 | ₩25,010 | ₩24,533 | ₩24,688 | -0.54% | 2.6만 |
|---|
| 2026.09.09 | ₩24,983 | ₩25,023 | ₩24,822 | ₩24,822 | -0.64% | 4천 |
|---|
| 2026.09.08 | ₩24,923 | ₩24,990 | ₩24,923 | ₩24,983 | +0.24% | 1.4천 |
|---|
| 2026.09.04 | ₩25,023 | ₩25,023 | ₩24,856 | ₩24,856 | -0.67% | 1.2천 |
|---|
| 2026.09.03 | ₩24,701 | ₩25,023 | ₩24,701 | ₩25,015 | +1.27% | 3천 |
|---|
| 2026.09.02 | ₩24,822 | ₩24,869 | ₩24,769 | ₩24,769 | -0.22% | 4.2천 |
|---|
| 2026.09.01 | ₩24,822 | ₩24,869 | ₩24,822 | ₩24,829 | +0.03% | 2.2천 |
|---|
| 2026.08.31 | ₩24,997 | ₩24,997 | ₩24,769 | ₩24,822 | -0.70% | 7.8천 |
|---|
| 2026.08.28 | ₩24,849 | ₩24,923 | ₩24,836 | ₩24,923 | +0.30% | 757 |
|---|
| 2026.08.27 | ₩24,997 | ₩25,023 | ₩24,755 | ₩24,822 | -0.70% | 5.6천 |
|---|
| 2026.08.26 | ₩24,889 | ₩24,997 | ₩24,715 | ₩24,889 | 0.00% | 3천 |
|---|
| 2026.08.25 | ₩25,023 | ₩25,023 | ₩24,782 | ₩24,782 | -0.97% | 1.9만 |
|---|
| 2026.08.24 | ₩25,023 | ₩25,023 | ₩24,956 | ₩24,997 | -0.11% | 8.4천 |
|---|
| 2026.08.21 | ₩25,010 | ₩25,023 | ₩24,990 | ₩25,016 | +0.02% | 2.2천 |
|---|
| 2026.08.20 | ₩24,923 | ₩25,023 | ₩24,836 | ₩25,010 | +0.35% | 7.8천 |
|---|
| 2026.08.19 | ₩24,997 | ₩25,037 | ₩24,822 | ₩25,023 | +0.11% | 6.3천 |
|---|
| 2026.08.18 | ₩24,822 | ₩24,956 | ₩24,742 | ₩24,956 | +0.54% | 6.2천 |
|---|
| 2026.08.17 | ₩24,661 | ₩24,930 | ₩24,661 | ₩24,930 | +1.09% | 5.5천 |
|---|
| 2026.08.14 | ₩24,769 | ₩24,956 | ₩24,755 | ₩24,944 | +0.71% | 3.1천 |
|---|
| 2026.08.13 | ₩24,876 | ₩24,876 | ₩24,876 | ₩24,876 | 0.00% | 245 |
|---|
| 2026.08.12 | ₩24,782 | ₩24,970 | ₩24,621 | ₩24,864 | +0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩24,956 | ₩24,956 | ₩24,688 | ₩24,956 | -0.00% | 9.5천 |
|---|
| 2026.08.10 | ₩25,064 | ₩25,064 | ₩24,956 | ₩25,037 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩24,976 | ₩24,983 | ₩24,943 | ₩24,983 | +0.03% | 4.7천 |
|---|
| 2026.08.06 | ₩24,836 | ₩25,010 | ₩24,822 | ₩24,930 | +0.38% | 5천 |
|---|
| 2026.08.05 | ₩25,064 | ₩25,064 | ₩24,876 | ₩24,876 | -0.75% | 1.9천 |
|---|
| 2026.08.04 | ₩24,889 | ₩24,889 | ₩24,889 | ₩24,889 | 0.00% | 1.4천 |
|---|
| 2026.08.03 | ₩24,836 | ₩24,883 | ₩24,836 | ₩24,883 | +0.19% | 1.6천 |
|---|
| 2026.07.31 | ₩24,822 | ₩24,903 | ₩24,822 | ₩24,836 | +0.05% | 4천 |
|---|
| 2026.07.30 | ₩24,956 | ₩24,956 | ₩24,956 | ₩24,956 | 0.00% | 456 |
|---|
| 2026.07.29 | ₩24,661 | ₩24,849 | ₩24,661 | ₩24,849 | +0.76% | 4.5천 |
|---|
| 2026.07.28 | ₩24,849 | ₩24,956 | ₩24,822 | ₩24,956 | +0.43% | 1.7천 |
|---|
| 2026.07.27 | ₩25,064 | ₩25,064 | ₩24,701 | ₩24,701 | -1.45% | 3.5천 |
|---|
| 2026.07.24 | ₩24,621 | ₩24,966 | ₩24,621 | ₩24,883 | +1.06% | 6.6천 |
|---|
| 2026.07.23 | ₩25,037 | ₩25,064 | ₩24,648 | ₩24,838 | -0.79% | 3.8천 |
|---|
| 2026.07.22 | ₩25,252 | ₩25,252 | ₩25,037 | ₩25,037 | -0.85% | 3천 |
|---|
| 2026.07.21 | ₩25,104 | ₩25,117 | ₩25,080 | ₩25,080 | -0.09% | 9.1천 |
|---|
| 2026.07.20 | ₩25,037 | ₩25,064 | ₩24,916 | ₩25,064 | +0.11% | 6.3천 |
|---|
| 2026.07.17 | ₩24,930 | ₩25,023 | ₩24,621 | ₩25,023 | +0.38% | 2.8천 |
|---|
| 2026.07.16 | ₩24,782 | ₩25,184 | ₩24,782 | ₩25,064 | +1.14% | 1.7만 |
|---|
| 2026.07.15 | ₩24,594 | ₩24,970 | ₩24,500 | ₩24,970 | +1.53% | 1.2만 |
|---|
| 2026.07.14 | ₩24,728 | ₩24,782 | ₩24,460 | ₩24,581 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩24,406 | ₩24,742 | ₩24,218 | ₩24,353 | -0.22% | 6.6천 |
|---|
| 2026.07.10 | ₩24,433 | ₩24,822 | ₩24,312 | ₩24,312 | -0.49% | 2.3천 |
|---|
| 2026.07.09 | ₩24,594 | ₩24,822 | ₩24,353 | ₩24,353 | -0.98% | 4천 |
|---|
| 2026.07.08 | ₩24,514 | ₩24,614 | ₩24,406 | ₩24,487 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩24,540 | ₩24,780 | ₩24,252 | ₩24,433 | -0.44% | 8.8천 |
|---|
| 2026.07.06 | ₩24,554 | ₩24,661 | ₩24,259 | ₩24,420 | -0.55% | 6.1천 |
|---|
| 2026.07.02 | ₩25,345 | ₩25,345 | ₩24,017 | ₩24,306 | -4.10% | 6.3천 |
|---|
| 2026.07.01 | ₩24,151 | ₩24,151 | ₩23,829 | ₩23,937 | -0.89% | 4.4천 |
|---|
| 2026.06.30 | ₩24,232 | ₩24,688 | ₩23,615 | ₩23,816 | -1.72% | 5.5만 |
|---|
| 2026.06.29 | ₩24,594 | ₩24,594 | ₩24,151 | ₩24,232 | -1.47% | 8.2천 |
|---|
| 2026.06.26 | ₩24,379 | ₩25,077 | ₩24,299 | ₩24,473 | +0.39% | 6.1천 |
|---|
| 2026.06.25 | ₩24,889 | ₩25,091 | ₩24,332 | ₩24,440 | -1.81% | 7.1천 |
|---|
| 2026.06.24 | ₩25,064 | ₩25,090 | ₩24,822 | ₩24,822 | -0.96% | 647 |
|---|
| 2026.06.23 | ₩24,943 | ₩25,064 | ₩24,864 | ₩24,876 | -0.27% | 2.9천 |
|---|
| 2026.06.22 | ₩25,037 | ₩25,037 | ₩24,809 | ₩24,943 | -0.38% | 4.2천 |
|---|
| 2026.06.18 | ₩25,023 | ₩25,158 | ₩24,809 | ₩25,131 | +0.43% | 7.8천 |
|---|
| 2026.06.17 | ₩25,238 | ₩25,480 | ₩24,943 | ₩25,077 | -0.64% | 1.6만 |
|---|
| 2026.06.16 | ₩25,493 | ₩25,493 | ₩25,225 | ₩25,225 | -1.05% | 1.6만 |
|---|
| 2026.06.15 | ₩25,064 | ₩25,480 | ₩24,916 | ₩25,453 | +1.55% | 1.2만 |
|---|
| 2026.06.12 | ₩24,789 | ₩25,091 | ₩24,789 | ₩25,023 | +0.95% | 4.8천 |
|---|
| 2026.06.11 | ₩25,091 | ₩25,345 | ₩24,709 | ₩24,822 | -1.07% | 1만 |
|---|
| 2026.06.10 | ₩24,963 | ₩25,077 | ₩24,688 | ₩24,688 | -1.10% | 6.4천 |
|---|
| 2026.06.09 | ₩24,970 | ₩25,023 | ₩24,889 | ₩24,889 | -0.32% | 4천 |
|---|
| 2026.06.08 | ₩25,493 | ₩25,493 | ₩24,889 | ₩25,010 | -1.89% | 2.2천 |
|---|
| 2026.06.05 | ₩25,292 | ₩25,292 | ₩24,621 | ₩24,889 | -1.59% | 4.3천 |
|---|
| 2026.06.04 | ₩24,822 | ₩25,751 | ₩24,822 | ₩25,211 | +1.57% | 6.4천 |
|---|
| 2026.06.03 | ₩26,003 | ₩26,003 | ₩24,889 | ₩24,916 | -4.18% | 1.6만 |
|---|
| 2026.06.02 | ₩25,426 | ₩25,882 | ₩25,426 | ₩25,882 | +1.79% | 1.6천 |
|---|
| 2026.06.01 | ₩26,003 | ₩26,003 | ₩24,956 | ₩25,493 | -1.96% | 1만 |
|---|
| 2026.05.29 | ₩25,453 | ₩25,896 | ₩25,453 | ₩25,748 | +1.16% | 4.8천 |
|---|
| 2026.05.28 | ₩26,352 | ₩26,352 | ₩25,638 | ₩25,641 | -2.70% | 2.6천 |
|---|
| 2026.05.27 | ₩25,493 | ₩25,654 | ₩25,346 | ₩25,654 | +0.63% | 3천 |
|---|
| 2026.05.26 | ₩25,654 | ₩25,654 | ₩25,378 | ₩25,500 | -0.60% | 1.4천 |
|---|
| 2026.05.22 | ₩25,643 | ₩25,643 | ₩25,500 | ₩25,627 | -0.06% | 765 |
|---|
| 2026.05.21 | ₩25,520 | ₩25,520 | ₩25,037 | ₩25,345 | -0.68% | 2.4천 |
|---|
| 2026.05.20 | ₩25,748 | ₩25,748 | ₩25,493 | ₩25,493 | -0.99% | 1.5천 |
|---|
| 2026.05.19 | ₩25,399 | ₩25,654 | ₩25,037 | ₩25,439 | +0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩25,037 | ₩25,345 | ₩25,037 | ₩25,299 | +1.04% | 6.9천 |
|---|
| 2026.05.15 | ₩25,761 | ₩25,775 | ₩24,836 | ₩24,889 | -3.39% | 1.7만 |
|---|
| 2026.05.14 | ₩26,030 | ₩26,043 | ₩25,828 | ₩25,909 | -0.46% | 2천 |
|---|
| 2026.05.13 | ₩25,788 | ₩26,003 | ₩25,762 | ₩25,976 | +0.73% | 2.2천 |
|---|
| 2026.05.12 | ₩25,828 | ₩25,849 | ₩25,627 | ₩25,842 | +0.05% | 6.5천 |
|---|
| 2026.05.11 | ₩25,694 | ₩25,990 | ₩25,694 | ₩25,828 | +0.52% | 3.6천 |
|---|
| 2026.05.08 | ₩25,386 | ₩25,654 | ₩25,265 | ₩25,654 | +1.06% | 4.5천 |
|---|
| 2026.05.07 | ₩25,023 | ₩25,292 | ₩25,023 | ₩25,292 | +1.07% | 2.4천 |
|---|
| 2026.05.06 | ₩25,091 | ₩25,184 | ₩24,959 | ₩25,058 | -0.13% | 8.5천 |
|---|
| 2026.05.05 | ₩24,956 | ₩25,037 | ₩24,876 | ₩25,037 | +0.32% | 3.6천 |
|---|
| 2026.05.04 | ₩24,675 | ₩25,090 | ₩24,601 | ₩24,721 | +0.19% | 2.3만 |
|---|
| 2026.05.01 | ₩24,701 | ₩24,822 | ₩24,272 | ₩24,601 | -0.41% | 9.4천 |
|---|
| 2026.04.30 | ₩24,272 | ₩24,728 | ₩24,218 | ₩24,728 | +1.88% | 1.4만 |
|---|
| 2026.04.29 | ₩24,455 | ₩24,455 | ₩24,071 | ₩24,185 | -1.11% | 4.4천 |
|---|
| 2026.04.28 | ₩24,098 | ₩24,285 | ₩23,950 | ₩24,078 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩24,299 | ₩24,354 | ₩23,923 | ₩23,923 | -1.55% | 1.4만 |
|---|
| 2026.04.24 | ₩24,353 | ₩24,675 | ₩24,151 | ₩24,178 | -0.72% | 1.9만 |
|---|
| 2026.04.23 | ₩24,688 | ₩24,688 | ₩24,259 | ₩24,366 | -1.30% | 6천 |
|---|
| 2026.04.22 | ₩24,487 | ₩24,956 | ₩24,205 | ₩24,587 | +0.41% | 1.9만 |
|---|
| 2026.04.21 | ₩25,225 | ₩25,225 | ₩24,178 | ₩24,487 | -2.93% | 2만 |
|---|
| 2026.04.20 | ₩25,064 | ₩25,072 | ₩24,232 | ₩24,554 | -2.03% | 2.9만 |
|---|
| 2026.04.17 | ₩25,037 | ₩25,332 | ₩24,688 | ₩24,688 | -1.39% | 6천 |
|---|
| 2026.04.16 | ₩24,822 | ₩25,077 | ₩24,554 | ₩25,050 | +0.92% | 4.6천 |
|---|
| 2026.04.15 | ₩24,540 | ₩24,795 | ₩24,487 | ₩24,795 | +1.04% | 2.6천 |
|---|
| 2026.04.14 | ₩24,420 | ₩24,642 | ₩24,299 | ₩24,353 | -0.27% | 3.6천 |
|---|
| 2026.04.13 | ₩24,420 | ₩24,433 | ₩24,151 | ₩24,433 | +0.05% | 4.7천 |
|---|
| 2026.04.10 | ₩24,339 | ₩24,473 | ₩24,151 | ₩24,353 | +0.06% | 5.8천 |
|---|
| 2026.04.09 | ₩24,285 | ₩24,285 | ₩24,151 | ₩24,165 | -0.50% | 5.3천 |
|---|
| 2026.04.08 | ₩24,272 | ₩24,590 | ₩24,151 | ₩24,151 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩24,151 | ₩24,680 | ₩24,071 | ₩24,272 | +0.50% | 1.9만 |
|---|
| 2026.04.06 | ₩23,883 | ₩24,780 | ₩23,883 | ₩24,151 | +1.12% | 1.1만 |
|---|
| 2026.04.02 | ₩23,802 | ₩23,946 | ₩23,628 | ₩23,923 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩23,749 | ₩24,044 | ₩23,615 | ₩23,816 | +0.28% | 1.5만 |
|---|
| 2026.03.31 | ₩24,608 | ₩24,608 | ₩23,722 | ₩23,722 | -3.60% | 3.8만 |
|---|
| 2026.03.30 | ₩23,950 | ₩25,144 | ₩23,950 | ₩24,634 | +2.86% | 1.2만 |
|---|
| 2026.03.27 | ₩24,487 | ₩24,621 | ₩23,963 | ₩23,990 | -2.03% | 2.4만 |
|---|
| 2026.03.26 | ₩24,487 | ₩24,588 | ₩24,420 | ₩24,514 | +0.11% | 9.2천 |
|---|
| 2026.03.25 | ₩24,467 | ₩24,621 | ₩24,467 | ₩24,487 | +0.08% | 4.4천 |
|---|
| 2026.03.24 | ₩24,527 | ₩24,540 | ₩24,406 | ₩24,406 | -0.49% | 1만 |
|---|
| 2026.03.23 | ₩25,046 | ₩25,046 | ₩24,487 | ₩24,554 | -1.96% | 1만 |
|---|
| 2026.03.20 | ₩25,191 | ₩25,614 | ₩24,353 | ₩24,923 | -1.07% | 1.8만 |
|---|
| 2026.03.19 | ₩25,500 | ₩25,500 | ₩25,151 | ₩25,317 | -0.72% | 9.6천 |
|---|
| 2026.03.18 | ₩25,776 | ₩25,828 | ₩25,265 | ₩25,426 | -1.36% | 9.2천 |
|---|
| 2026.03.17 | ₩25,151 | ₩25,587 | ₩25,151 | ₩25,399 | +0.99% | 4.8천 |
|---|
| 2026.03.16 | ₩25,158 | ₩26,030 | ₩25,142 | ₩25,171 | +0.05% | 1만 |
|---|
| 2026.03.13 | ₩26,137 | ₩26,660 | ₩25,158 | ₩25,158 | -3.75% | 2.8만 |
|---|
| 2026.03.12 | ₩25,869 | ₩26,030 | ₩25,614 | ₩25,614 | -0.99% | 1.3만 |
|---|
| 2026.03.11 | ₩25,969 | ₩26,030 | ₩25,735 | ₩25,735 | -0.90% | 1.2만 |
|---|
| 2026.03.10 | ₩26,097 | ₩26,097 | ₩25,636 | ₩25,949 | -0.57% | 94 |
|---|
| 2026.03.09 | ₩25,842 | ₩25,918 | ₩25,694 | ₩25,902 | +0.23% | 94 |
|---|
| 2026.03.06 | ₩25,896 | ₩26,003 | ₩25,882 | ₩25,882 | -0.05% | 94 |
|---|
| 2026.03.05 | ₩25,721 | ₩25,990 | ₩25,721 | ₩25,896 | +0.68% | 94 |
|---|
| 2026.03.04 | ₩26,083 | ₩26,097 | ₩25,721 | ₩25,842 | -0.93% | 94 |
|---|
| 2026.03.03 | ₩26,137 | ₩26,164 | ₩25,842 | ₩25,920 | -0.83% | 94 |
|---|
| 2026.03.02 | ₩25,761 | ₩26,164 | ₩25,493 | ₩25,929 | +0.65% | 94 |
|---|
| 2026.02.27 | ₩26,157 | ₩26,379 | ₩25,493 | ₩25,627 | -2.03% | 94 |
|---|
| 2026.02.26 | ₩25,788 | ₩26,399 | ₩25,627 | ₩26,137 | +1.35% | 9.9만 |
|---|
| 2026.02.25 | ₩25,023 | ₩26,157 | ₩25,023 | ₩25,627 | +2.41% | 94 |
|---|
| 2026.02.24 | ₩24,795 | ₩25,399 | ₩24,688 | ₩25,158 | +1.46% | 94 |
|---|
| 2026.02.23 | ₩24,621 | ₩24,648 | ₩24,151 | ₩24,151 | -1.91% | 94 |
|---|
| 2026.02.20 | ₩24,634 | ₩24,812 | ₩24,397 | ₩24,554 | -0.33% | 1.1만 |
|---|
| 2026.02.19 | ₩24,487 | ₩25,010 | ₩24,487 | ₩24,567 | +0.33% | 4.2천 |
|---|
| 2026.02.18 | ₩25,023 | ₩25,064 | ₩24,406 | ₩24,406 | -2.47% | 3.6만 |
|---|
| 2026.02.17 | ₩25,023 | ₩25,023 | ₩24,822 | ₩24,943 | -0.32% | 5.8천 |
|---|
| 2026.02.13 | ₩24,728 | ₩25,023 | ₩24,728 | ₩25,023 | +1.19% | 1.5만 |
|---|
| 2026.02.12 | ₩24,701 | ₩24,728 | ₩24,554 | ₩24,728 | +0.11% | 3.3천 |
|---|
| 2026.02.11 | ₩24,903 | ₩24,943 | ₩24,433 | ₩24,688 | -0.86% | 2.7천 |
|---|
| 2026.02.10 | ₩24,956 | ₩24,956 | ₩24,930 | ₩24,956 | 0.00% | 2.4천 |
|---|
| 2026.02.09 | ₩24,876 | ₩24,997 | ₩24,715 | ₩24,916 | +0.16% | 5.2천 |
|---|
| 2026.02.06 | ₩24,366 | ₩24,366 | ₩24,366 | ₩24,366 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩24,500 | ₩24,849 | ₩24,366 | ₩24,366 | -0.55% | 1.8천 |
|---|
| 2026.02.04 | ₩24,473 | ₩24,473 | ₩24,473 | ₩24,473 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩24,648 | ₩24,648 | ₩24,473 | ₩24,473 | -0.71% | 1.3천 |
|---|
| 2026.02.02 | ₩24,487 | ₩24,487 | ₩24,473 | ₩24,487 | +0.00% | 3.8천 |
|---|
| 2026.01.30 | ₩24,742 | ₩24,742 | ₩24,259 | ₩24,567 | -0.70% | 8천 |
|---|
| 2026.01.29 | ₩24,795 | ₩24,795 | ₩24,634 | ₩24,634 | -0.65% | 1.4천 |
|---|
| 2026.01.28 | ₩24,460 | ₩24,849 | ₩24,460 | ₩24,795 | +1.37% | 1.3천 |
|---|
| 2026.01.27 | ₩24,393 | ₩24,420 | ₩24,259 | ₩24,259 | -0.55% | 2.9천 |
|---|
| 2026.01.26 | ₩24,769 | ₩24,769 | ₩24,220 | ₩24,581 | -0.76% | 6만 |
|---|
| 2026.01.23 | ₩24,970 | ₩24,970 | ₩24,312 | ₩24,554 | -1.67% | 1.6천 |
|---|
| 2026.01.22 | ₩24,312 | ₩24,997 | ₩24,312 | ₩24,997 | +2.81% | 763 |
|---|
| 2026.01.21 | ₩24,353 | ₩24,603 | ₩24,353 | ₩24,353 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩24,292 | ₩24,487 | ₩24,165 | ₩24,165 | -0.53% | 6.3천 |
|---|
| 2026.01.16 | ₩24,151 | ₩24,876 | ₩24,098 | ₩24,178 | +0.11% | 4.4천 |
|---|
| 2026.01.15 | ₩24,151 | ₩24,178 | ₩24,118 | ₩24,149 | -0.01% | 4.5천 |
|---|
| 2026.01.14 | ₩24,151 | ₩24,393 | ₩24,151 | ₩24,393 | +1.00% | 5.6천 |
|---|
| 2026.01.13 | ₩24,218 | ₩24,252 | ₩24,017 | ₩24,044 | -0.72% | 8.5천 |
|---|
| 2026.01.12 | ₩24,151 | ₩24,209 | ₩24,124 | ₩24,124 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩24,272 | ₩24,379 | ₩24,151 | ₩24,151 | -0.50% | 1.9천 |
|---|
| 2026.01.08 | ₩24,322 | ₩24,322 | ₩24,206 | ₩24,285 | -0.15% | 2천 |
|---|
| 2026.01.07 | ₩24,420 | ₩24,460 | ₩24,044 | ₩24,286 | -0.55% | 1.1만 |
|---|
| 2026.01.06 | ₩24,165 | ₩24,943 | ₩24,084 | ₩24,236 | +0.29% | 5.7천 |
|---|
| 2026.01.05 | ₩24,165 | ₩24,612 | ₩24,151 | ₩24,151 | -0.06% | 5.8천 |
|---|
| 2026.01.02 | ₩24,426 | ₩24,426 | ₩24,151 | ₩24,151 | -1.13% | 2.2천 |
|---|
| 2025.12.31 | ₩24,460 | ₩24,539 | ₩23,843 | ₩24,151 | -1.26% | 1.4만 |
|---|
| 2025.12.30 | ₩24,272 | ₩24,663 | ₩24,049 | ₩24,663 | +1.61% | 3.8천 |
|---|
| 2025.12.29 | ₩24,205 | ₩24,621 | ₩23,776 | ₩24,480 | +1.14% | 6.1천 |
|---|
| 2025.12.26 | ₩24,353 | ₩24,554 | ₩24,084 | ₩24,352 | -0.00% | 4.7천 |
|---|
| 2025.12.24 | ₩24,312 | ₩24,876 | ₩23,893 | ₩24,664 | +1.45% | 4천 |
|---|
| 2025.12.23 | ₩24,903 | ₩24,903 | ₩24,393 | ₩24,473 | -1.72% | 8.2천 |
|---|
| 2025.12.22 | ₩25,146 | ₩25,218 | ₩25,027 | ₩25,027 | -0.47% | 8.4천 |
|---|
| 2025.12.19 | ₩24,970 | ₩25,117 | ₩24,970 | ₩25,091 | +0.48% | 8.9천 |
|---|
| 2025.12.18 | ₩25,238 | ₩25,345 | ₩24,528 | ₩25,279 | +0.16% | 6.2천 |
|---|
| 2025.12.17 | ₩25,144 | ₩25,345 | ₩24,567 | ₩25,034 | -0.44% | 2.6천 |
|---|
| 2025.12.16 | ₩25,359 | ₩25,399 | ₩25,158 | ₩25,171 | -0.74% | 1.2만 |
|---|
| 2025.12.15 | ₩25,211 | ₩25,493 | ₩25,211 | ₩25,372 | +0.64% | 1만 |
|---|
| 2025.12.12 | ₩25,225 | ₩25,413 | ₩25,158 | ₩25,372 | +0.59% | 1.9만 |
|---|
| 2025.12.11 | ₩25,158 | ₩25,252 | ₩25,023 | ₩25,238 | +0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩25,104 | ₩25,131 | ₩24,728 | ₩25,117 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩24,688 | ₩24,997 | ₩24,420 | ₩24,970 | +1.14% | 3.3만 |
|---|
| 2025.12.08 | ₩25,023 | ₩25,023 | ₩25,023 | ₩25,023 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩25,037 | ₩25,060 | ₩24,688 | ₩25,023 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩25,211 | ₩25,211 | ₩24,849 | ₩24,943 | -1.06% | 1.1만 |
|---|
| 2025.12.03 | ₩24,769 | ₩24,896 | ₩24,299 | ₩24,849 | +0.33% | 3.8만 |
|---|
| 2025.12.02 | ₩24,339 | ₩24,715 | ₩24,326 | ₩24,715 | +1.54% | 4.3만 |
|---|
| 2025.12.01 | ₩24,051 | ₩24,285 | ₩23,762 | ₩24,272 | +0.92% | 5.7천 |
|---|
| 2025.11.28 | ₩24,285 | ₩24,366 | ₩24,208 | ₩24,353 | +0.28% | 5.1천 |
|---|
| 2025.11.26 | ₩24,214 | ₩24,433 | ₩24,214 | ₩24,285 | +0.29% | 1.6만 |
|---|
| 2025.11.25 | ₩24,098 | ₩24,285 | ₩24,017 | ₩24,285 | +0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩23,950 | ₩24,085 | ₩23,829 | ₩23,950 | 0.00% | 3.1천 |
|---|
| 2025.11.21 | ₩23,816 | ₩23,837 | ₩23,749 | ₩23,756 | -0.25% | 4.3천 |
|---|
| 2025.11.20 | ₩24,084 | ₩24,124 | ₩23,749 | ₩23,833 | -1.04% | 8천 |
|---|
| 2025.11.19 | ₩24,098 | ₩24,098 | ₩23,963 | ₩23,963 | -0.56% | 836 |
|---|
| 2025.11.18 | ₩23,910 | ₩23,963 | ₩23,789 | ₩23,789 | -0.51% | 4.7천 |
|---|
| 2025.11.17 | ₩23,883 | ₩24,047 | ₩23,829 | ₩23,883 | 0.00% | 3.7천 |
|---|
| 2025.11.14 | ₩24,124 | ₩24,124 | ₩23,883 | ₩23,983 | -0.59% | 6.6천 |
|---|
| 2025.11.13 | ₩24,178 | ₩24,178 | ₩23,903 | ₩24,138 | -0.17% | 1.4만 |
|---|
| 2025.11.12 | ₩24,111 | ₩24,111 | ₩23,735 | ₩23,950 | -0.67% | 3.8만 |
|---|
| 2025.11.11 | ₩24,084 | ₩24,118 | ₩23,856 | ₩23,964 | -0.50% | 5.6천 |
|---|
| 2025.11.10 | ₩24,057 | ₩24,057 | ₩23,782 | ₩24,030 | -0.11% | 7천 |
|---|
| 2025.11.07 | ₩24,004 | ₩24,004 | ₩23,843 | ₩23,883 | -0.50% | 2.6만 |
|---|
| 2025.11.06 | ₩24,084 | ₩24,084 | ₩23,856 | ₩23,856 | -0.95% | 6.2천 |
|---|
| 2025.11.05 | ₩24,044 | ₩24,044 | ₩23,856 | ₩24,017 | -0.11% | 3.7만 |
|---|
| 2025.11.04 | ₩23,870 | ₩24,031 | ₩23,839 | ₩23,977 | +0.45% | 7.3천 |
|---|
| 2025.11.03 | ₩23,695 | ₩23,896 | ₩23,628 | ₩23,883 | +0.79% | 10.9만 |
|---|
| 2025.10.31 | ₩23,708 | ₩23,709 | ₩23,480 | ₩23,494 | -0.90% | 1.5만 |
|---|
| 2025.10.30 | ₩23,695 | ₩23,695 | ₩23,582 | ₩23,682 | -0.06% | 1.2천 |
|---|
| 2025.10.29 | ₩23,454 | ₩23,695 | ₩23,454 | ₩23,548 | +0.40% | 2만 |
|---|
| 2025.10.28 | ₩23,588 | ₩23,588 | ₩23,358 | ₩23,358 | -0.97% | 1.4천 |
|---|
| 2025.10.27 | ₩23,615 | ₩23,615 | ₩23,480 | ₩23,480 | -0.57% | 1.8천 |
|---|
| 2025.10.24 | ₩23,548 | ₩23,615 | ₩23,413 | ₩23,615 | +0.28% | 3.3천 |
|---|
| 2025.10.23 | ₩23,454 | ₩23,554 | ₩23,346 | ₩23,346 | -0.46% | 6.9천 |
|---|
| 2025.10.22 | ₩23,641 | ₩23,658 | ₩23,548 | ₩23,588 | -0.23% | 2천 |
|---|
| 2025.10.21 | ₩23,494 | ₩23,682 | ₩23,457 | ₩23,679 | +0.79% | 2.3천 |
|---|
| 2025.10.20 | ₩23,668 | ₩23,668 | ₩23,279 | ₩23,507 | -0.68% | 6천 |
|---|
| 2025.10.17 | ₩23,548 | ₩23,548 | ₩23,413 | ₩23,480 | -0.28% | 1천 |
|---|
| 2025.10.16 | ₩23,668 | ₩23,668 | ₩23,668 | ₩23,668 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩23,480 | ₩23,668 | ₩23,333 | ₩23,668 | +0.80% | 1.6천 |
|---|
| 2025.10.14 | ₩23,574 | ₩23,574 | ₩23,279 | ₩23,279 | -1.25% | 6.4천 |
|---|
| 2025.10.13 | ₩23,480 | ₩23,480 | ₩23,447 | ₩23,447 | -0.14% | 1.1천 |
|---|
| 2025.10.10 | ₩23,615 | ₩23,648 | ₩23,306 | ₩23,306 | -1.31% | 4.7천 |
|---|
