시장 데이터를 불러오는 중
전체 종목
TPG RE Finance Trust, Inc. Common Stock 과거 주가
TPG RE Finance Trust, Inc. Common Stock · TRTX · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TPG RE Finance Trust, Inc. Common Stock · TRTX · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,973 | ₩7,993 | ₩7,806 | ₩7,866 | -1.34% | 90.7만 |
| 2026.10.08 | ₩7,960 | ₩8,067 | ₩7,799 | ₩8,000 | +0.51% | 138.4만 |
| 2026.10.07 | ₩8,040 | ₩8,121 | ₩7,832 | ₩7,987 | -0.67% | 172.2만 |
| 2026.10.06 | ₩8,134 | ₩8,241 | ₩8,074 | ₩8,107 | -0.33% | 76.4만 |
| 2026.10.05 | ₩8,255 | ₩8,295 | ₩8,060 | ₩8,067 | -2.27% | 136.7만 |
| 2026.10.02 | ₩8,563 | ₩8,655 | ₩8,134 | ₩8,228 | -3.91% | 144.4만 |
| 2026.10.01 | ₩8,389 | ₩8,549 | ₩8,255 | ₩8,496 | +1.28% | 140.8만 |
| 2026.09.30 | ₩8,563 | ₩8,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,322 |
| ₩8,389 |
| -2.03% |
| 116.1만 |
| 2026.09.29 | ₩8,496 | ₩8,636 | ₩8,435 | ₩8,496 | 0.00% | 112.8만 |
|---|
| 2026.09.28 | ₩8,610 | ₩8,610 | ₩8,288 | ₩8,482 | -1.48% | 185.6만 |
|---|
| 2026.09.25 | ₩8,898 | ₩8,918 | ₩8,750 | ₩8,791 | -1.20% | 165.6만 |
|---|
| 2026.09.24 | ₩9,139 | ₩9,166 | ₩8,811 | ₩8,871 | -2.93% | 145.8만 |
|---|
| 2026.09.23 | ₩9,635 | ₩9,675 | ₩9,105 | ₩9,139 | -5.15% | 153.3만 |
|---|
| 2026.09.22 | ₩9,729 | ₩9,796 | ₩9,628 | ₩9,635 | -0.96% | 63만 |
|---|
| 2026.09.21 | ₩9,715 | ₩9,873 | ₩9,635 | ₩9,662 | -0.55% | 88만 |
|---|
| 2026.09.18 | ₩9,742 | ₩9,775 | ₩9,621 | ₩9,621 | -1.24% | 216.9만 |
|---|
| 2026.09.17 | ₩9,903 | ₩9,943 | ₩9,769 | ₩9,769 | -1.35% | 68.3만 |
|---|
| 2026.09.16 | ₩9,809 | ₩9,936 | ₩9,769 | ₩9,809 | 0.00% | 92.8만 |
|---|
| 2026.09.15 | ₩9,809 | ₩9,956 | ₩9,762 | ₩9,822 | +0.14% | 82.9만 |
|---|
| 2026.09.14 | ₩9,916 | ₩9,970 | ₩9,796 | ₩9,836 | -0.81% | 83만 |
|---|
| 2026.09.11 | ₩10,131 | ₩10,144 | ₩9,943 | ₩9,943 | -1.85% | 71.2만 |
|---|
| 2026.09.10 | ₩10,238 | ₩10,278 | ₩10,010 | ₩10,023 | -2.09% | 97만 |
|---|
| 2026.09.09 | ₩10,332 | ₩10,399 | ₩10,251 | ₩10,251 | -0.78% | 59만 |
|---|
| 2026.09.08 | ₩10,506 | ₩10,559 | ₩10,345 | ₩10,345 | -1.53% | 57.8만 |
|---|
| 2026.09.04 | ₩10,452 | ₩10,620 | ₩10,452 | ₩10,573 | +1.15% | 48.9만 |
|---|
| 2026.09.03 | ₩10,546 | ₩10,586 | ₩10,405 | ₩10,519 | -0.25% | 59.2만 |
|---|
| 2026.09.02 | ₩10,372 | ₩10,492 | ₩10,332 | ₩10,452 | +0.78% | 53.4만 |
|---|
| 2026.09.01 | ₩10,358 | ₩10,405 | ₩10,251 | ₩10,291 | -0.65% | 70.6만 |
|---|
| 2026.08.31 | ₩10,372 | ₩10,455 | ₩10,338 | ₩10,358 | -0.13% | 62.6만 |
|---|
| 2026.08.28 | ₩10,425 | ₩10,466 | ₩10,358 | ₩10,358 | -0.64% | 62.2만 |
|---|
| 2026.08.27 | ₩10,291 | ₩10,452 | ₩10,291 | ₩10,372 | +0.78% | 55.6만 |
|---|
| 2026.08.26 | ₩10,479 | ₩10,479 | ₩10,291 | ₩10,332 | -1.41% | 72.8만 |
|---|
| 2026.08.25 | ₩10,533 | ₩10,559 | ₩10,332 | ₩10,452 | -0.76% | 103.6만 |
|---|
| 2026.08.24 | ₩10,626 | ₩10,660 | ₩10,459 | ₩10,479 | -1.39% | 97.5만 |
|---|
| 2026.08.21 | ₩10,559 | ₩10,626 | ₩10,506 | ₩10,573 | +0.13% | 100.9만 |
|---|
| 2026.08.20 | ₩10,573 | ₩10,606 | ₩10,399 | ₩10,533 | -0.38% | 124.6만 |
|---|
| 2026.08.19 | ₩10,667 | ₩10,826 | ₩10,606 | ₩10,613 | -0.50% | 114.9만 |
|---|
| 2026.08.18 | ₩10,707 | ₩10,713 | ₩10,479 | ₩10,586 | -1.13% | 66.1만 |
|---|
| 2026.08.17 | ₩10,626 | ₩10,671 | ₩10,600 | ₩10,640 | +0.13% | 60.6만 |
|---|
| 2026.08.14 | ₩10,774 | ₩10,827 | ₩10,606 | ₩10,626 | -1.37% | 57.6만 |
|---|
| 2026.08.13 | ₩10,760 | ₩10,801 | ₩10,693 | ₩10,747 | -0.12% | 58.9만 |
|---|
| 2026.08.12 | ₩10,787 | ₩10,881 | ₩10,600 | ₩10,653 | -1.24% | 151.1만 |
|---|
| 2026.08.11 | ₩10,640 | ₩10,794 | ₩10,600 | ₩10,720 | +0.76% | 91.5만 |
|---|
| 2026.08.10 | ₩10,720 | ₩10,770 | ₩10,573 | ₩10,613 | -1.00% | 89.4만 |
|---|
| 2026.08.07 | ₩10,626 | ₩10,921 | ₩10,626 | ₩10,787 | +1.51% | 92.3만 |
|---|
| 2026.08.06 | ₩10,667 | ₩10,700 | ₩10,573 | ₩10,573 | -0.88% | 97만 |
|---|
| 2026.08.05 | ₩10,747 | ₩10,747 | ₩10,586 | ₩10,640 | -1.00% | 93.5만 |
|---|
| 2026.08.04 | ₩10,760 | ₩10,827 | ₩10,673 | ₩10,720 | -0.37% | 90.3만 |
|---|
| 2026.08.03 | ₩10,640 | ₩10,868 | ₩10,640 | ₩10,801 | +1.51% | 96.2만 |
|---|
| 2026.07.31 | ₩10,935 | ₩11,082 | ₩10,620 | ₩10,680 | -2.33% | 116.4만 |
|---|
| 2026.07.30 | ₩11,122 | ₩11,189 | ₩10,847 | ₩10,961 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩11,189 | ₩11,283 | ₩10,868 | ₩11,002 | -1.68% | 174.7만 |
|---|
| 2026.07.28 | ₩11,457 | ₩11,760 | ₩11,390 | ₩11,444 | -0.12% | 54.9만 |
|---|
| 2026.07.27 | ₩11,631 | ₩11,705 | ₩11,457 | ₩11,471 | -1.38% | 43.4만 |
|---|
| 2026.07.24 | ₩11,417 | ₩11,658 | ₩11,410 | ₩11,551 | +1.17% | 47만 |
|---|
| 2026.07.23 | ₩11,538 | ₩11,538 | ₩11,303 | ₩11,390 | -1.28% | 68.6만 |
|---|
| 2026.07.22 | ₩11,698 | ₩11,698 | ₩11,504 | ₩11,618 | -0.69% | 54.4만 |
|---|
| 2026.07.21 | ₩11,605 | ₩11,698 | ₩11,564 | ₩11,631 | +0.23% | 52.3만 |
|---|
| 2026.07.20 | ₩11,779 | ₩11,779 | ₩11,538 | ₩11,618 | -1.37% | 64.8만 |
|---|
| 2026.07.17 | ₩11,765 | ₩11,839 | ₩11,578 | ₩11,725 | -0.34% | 79.4만 |
|---|
| 2026.07.16 | ₩11,524 | ₩11,759 | ₩11,471 | ₩11,752 | +1.98% | 62.5만 |
|---|
| 2026.07.15 | ₩11,417 | ₩11,618 | ₩11,417 | ₩11,484 | +0.59% | 43.1만 |
|---|
| 2026.07.14 | ₩11,283 | ₩11,524 | ₩11,229 | ₩11,417 | +1.19% | 89.5만 |
|---|
| 2026.07.13 | ₩11,444 | ₩11,497 | ₩11,236 | ₩11,243 | -1.76% | 66.8만 |
|---|
| 2026.07.10 | ₩11,283 | ₩11,457 | ₩11,249 | ₩11,417 | +1.19% | 79.9만 |
|---|
| 2026.07.09 | ₩11,256 | ₩11,337 | ₩11,169 | ₩11,270 | +0.12% | 76.9만 |
|---|
| 2026.07.08 | ₩11,229 | ₩11,323 | ₩11,189 | ₩11,216 | -0.12% | 47.2만 |
|---|
| 2026.07.07 | ₩11,243 | ₩11,330 | ₩11,216 | ₩11,270 | +0.24% | 56만 |
|---|
| 2026.07.06 | ₩11,283 | ₩11,323 | ₩11,136 | ₩11,176 | -0.95% | 53.6만 |
|---|
| 2026.07.02 | ₩11,417 | ₩11,450 | ₩11,203 | ₩11,256 | -1.41% | 56.8만 |
|---|
| 2026.07.01 | ₩11,229 | ₩11,417 | ₩11,229 | ₩11,350 | +1.07% | 73.2만 |
|---|
| 2026.06.30 | ₩11,283 | ₩11,377 | ₩11,189 | ₩11,216 | -0.59% | 88.6만 |
|---|
| 2026.06.29 | ₩11,323 | ₩11,389 | ₩11,182 | ₩11,337 | +0.12% | 66.4만 |
|---|
| 2026.06.26 | ₩11,136 | ₩11,337 | ₩11,055 | ₩11,337 | +1.81% | 181.1만 |
|---|
| 2026.06.25 | ₩11,457 | ₩11,558 | ₩11,377 | ₩11,430 | -0.23% | 83.4만 |
|---|
| 2026.06.24 | ₩11,524 | ₩11,618 | ₩11,444 | ₩11,484 | -0.35% | 65.3만 |
|---|
| 2026.06.23 | ₩11,444 | ₩11,591 | ₩11,444 | ₩11,591 | +1.29% | 115.2만 |
|---|
| 2026.06.22 | ₩11,538 | ₩11,571 | ₩11,410 | ₩11,444 | -0.81% | 58.1만 |
|---|
| 2026.06.18 | ₩11,471 | ₩11,524 | ₩11,383 | ₩11,524 | +0.47% | 101.5만 |
|---|
| 2026.06.17 | ₩11,524 | ₩11,524 | ₩11,270 | ₩11,404 | -1.05% | 104.5만 |
|---|
| 2026.06.16 | ₩11,457 | ₩11,598 | ₩11,444 | ₩11,524 | +0.58% | 58.2만 |
|---|
| 2026.06.15 | ₩11,658 | ₩11,712 | ₩11,377 | ₩11,377 | -2.41% | 62.1만 |
|---|
| 2026.06.12 | ₩11,578 | ₩11,631 | ₩11,491 | ₩11,511 | -0.58% | 38.3만 |
|---|
| 2026.06.11 | ₩11,551 | ₩11,578 | ₩11,343 | ₩11,497 | -0.46% | 65.8만 |
|---|
| 2026.06.10 | ₩11,538 | ₩11,551 | ₩11,457 | ₩11,497 | -0.35% | 46.9만 |
|---|
| 2026.06.09 | ₩11,283 | ₩11,497 | ₩11,263 | ₩11,471 | +1.66% | 58.5만 |
|---|
| 2026.06.08 | ₩11,390 | ₩11,430 | ₩11,109 | ₩11,162 | -2.00% | 55.6만 |
|---|
| 2026.06.05 | ₩11,310 | ₩11,491 | ₩11,310 | ₩11,390 | +0.71% | 55.9만 |
|---|
| 2026.06.04 | ₩11,310 | ₩11,377 | ₩11,229 | ₩11,323 | +0.12% | 69.5만 |
|---|
| 2026.06.03 | ₩11,390 | ₩11,417 | ₩11,149 | ₩11,229 | -1.41% | 75.8만 |
|---|
| 2026.06.02 | ₩11,323 | ₩11,477 | ₩11,189 | ₩11,390 | +0.59% | 62.4만 |
|---|
| 2026.06.01 | ₩11,176 | ₩11,323 | ₩11,162 | ₩11,229 | +0.48% | 57.6만 |
|---|
| 2026.05.29 | ₩11,296 | ₩11,377 | ₩11,229 | ₩11,256 | -0.36% | 54.9만 |
|---|
| 2026.05.28 | ₩11,095 | ₩11,310 | ₩11,095 | ₩11,310 | +1.93% | 48.9만 |
|---|
| 2026.05.27 | ₩11,149 | ₩11,283 | ₩11,149 | ₩11,162 | +0.12% | 48.5만 |
|---|
| 2026.05.26 | ₩11,176 | ₩11,241 | ₩11,022 | ₩11,082 | -0.84% | 47.1만 |
|---|
| 2026.05.22 | ₩11,149 | ₩11,176 | ₩11,075 | ₩11,136 | -0.12% | 39.8만 |
|---|
| 2026.05.21 | ₩11,055 | ₩11,189 | ₩11,002 | ₩11,122 | +0.61% | 51.1만 |
|---|
| 2026.05.20 | ₩10,975 | ₩11,162 | ₩10,908 | ₩11,109 | +1.22% | 61.8만 |
|---|
| 2026.05.19 | ₩10,975 | ₩11,048 | ₩10,874 | ₩10,935 | -0.37% | 48.2만 |
|---|
| 2026.05.18 | ₩10,854 | ₩11,122 | ₩10,854 | ₩11,028 | +1.60% | 46.1만 |
|---|
| 2026.05.15 | ₩10,961 | ₩10,961 | ₩10,774 | ₩10,854 | -0.98% | 47.4만 |
|---|
| 2026.05.14 | ₩11,189 | ₩11,243 | ₩11,008 | ₩11,042 | -1.32% | 53.7만 |
|---|
| 2026.05.13 | ₩11,082 | ₩11,149 | ₩11,008 | ₩11,095 | +0.12% | 51.8만 |
|---|
| 2026.05.12 | ₩11,229 | ₩11,256 | ₩11,122 | ₩11,149 | -0.72% | 47.1만 |
|---|
| 2026.05.11 | ₩11,511 | ₩11,511 | ₩11,223 | ₩11,270 | -2.10% | 53만 |
|---|
| 2026.05.08 | ₩11,404 | ₩11,538 | ₩11,404 | ₩11,484 | +0.71% | 36.4만 |
|---|
| 2026.05.07 | ₩11,511 | ₩11,564 | ₩11,357 | ₩11,390 | -1.05% | 33.6만 |
|---|
| 2026.05.06 | ₩11,605 | ₩11,605 | ₩11,484 | ₩11,511 | -0.81% | 45.2만 |
|---|
| 2026.05.05 | ₩11,243 | ₩11,477 | ₩11,229 | ₩11,457 | +1.91% | 47.5만 |
|---|
| 2026.05.04 | ₩11,457 | ₩11,497 | ₩11,089 | ₩11,203 | -2.22% | 91만 |
|---|
| 2026.05.01 | ₩11,350 | ₩11,551 | ₩11,256 | ₩11,538 | +1.65% | 61.2만 |
|---|
| 2026.04.30 | ₩11,055 | ₩11,337 | ₩11,055 | ₩11,337 | +2.55% | 57.3만 |
|---|
| 2026.04.29 | ₩11,578 | ₩11,792 | ₩11,055 | ₩11,136 | -3.82% | 101.4만 |
|---|
| 2026.04.28 | ₩11,337 | ₩11,424 | ₩11,216 | ₩11,229 | -0.95% | 46.8만 |
|---|
| 2026.04.27 | ₩11,149 | ₩11,343 | ₩11,142 | ₩11,310 | +1.44% | 62.5만 |
|---|
| 2026.04.24 | ₩11,109 | ₩11,256 | ₩11,069 | ₩11,203 | +0.84% | 59.6만 |
|---|
| 2026.04.23 | ₩11,176 | ₩11,296 | ₩11,095 | ₩11,162 | -0.12% | 63.4만 |
|---|
| 2026.04.22 | ₩11,229 | ₩11,350 | ₩11,203 | ₩11,270 | +0.36% | 44.9만 |
|---|
| 2026.04.21 | ₩11,189 | ₩11,343 | ₩11,109 | ₩11,216 | +0.24% | 59.3만 |
|---|
| 2026.04.20 | ₩11,162 | ₩11,216 | ₩11,082 | ₩11,216 | +0.48% | 50.2만 |
|---|
| 2026.04.17 | ₩11,189 | ₩11,316 | ₩11,180 | ₩11,203 | +0.12% | 65.3만 |
|---|
| 2026.04.16 | ₩11,055 | ₩11,142 | ₩11,042 | ₩11,095 | +0.36% | 67.8만 |
|---|
| 2026.04.15 | ₩10,975 | ₩11,129 | ₩10,948 | ₩11,109 | +1.22% | 47.9만 |
|---|
| 2026.04.14 | ₩10,921 | ₩11,022 | ₩10,921 | ₩10,975 | +0.49% | 55만 |
|---|
| 2026.04.13 | ₩10,707 | ₩10,961 | ₩10,667 | ₩10,935 | +2.13% | 53.3만 |
|---|
| 2026.04.10 | ₩10,640 | ₩10,827 | ₩10,640 | ₩10,814 | +1.64% | 47.5만 |
|---|
| 2026.04.09 | ₩10,533 | ₩10,680 | ₩10,466 | ₩10,626 | +0.89% | 72.5만 |
|---|
| 2026.04.08 | ₩10,667 | ₩10,707 | ₩10,559 | ₩10,653 | -0.13% | 61.5만 |
|---|
| 2026.04.07 | ₩10,372 | ₩10,432 | ₩10,305 | ₩10,345 | -0.26% | 57.7만 |
|---|
| 2026.04.06 | ₩10,492 | ₩10,626 | ₩10,372 | ₩10,372 | -1.15% | 44.4만 |
|---|
| 2026.04.02 | ₩10,265 | ₩10,546 | ₩10,211 | ₩10,519 | +2.48% | 70.8만 |
|---|
| 2026.04.01 | ₩10,479 | ₩10,506 | ₩10,332 | ₩10,412 | -0.64% | 80.9만 |
|---|
| 2026.03.31 | ₩10,506 | ₩10,506 | ₩10,231 | ₩10,466 | -0.38% | 94.8만 |
|---|
| 2026.03.30 | ₩10,291 | ₩10,459 | ₩10,164 | ₩10,332 | +0.39% | 90.4만 |
|---|
| 2026.03.27 | ₩10,385 | ₩10,466 | ₩10,137 | ₩10,198 | -1.81% | 67.1만 |
|---|
| 2026.03.26 | ₩10,787 | ₩10,854 | ₩10,740 | ₩10,801 | +0.12% | 90.2만 |
|---|
| 2026.03.25 | ₩10,720 | ₩10,841 | ₩10,680 | ₩10,814 | +0.87% | 74.9만 |
|---|
| 2026.03.24 | ₩10,707 | ₩10,760 | ₩10,593 | ₩10,600 | -1.00% | 78.6만 |
|---|
| 2026.03.23 | ₩10,693 | ₩10,814 | ₩10,586 | ₩10,747 | +0.50% | 91.4만 |
|---|
| 2026.03.20 | ₩10,814 | ₩10,814 | ₩10,439 | ₩10,492 | -2.97% | 145.8만 |
|---|
| 2026.03.19 | ₩10,626 | ₩10,854 | ₩10,600 | ₩10,747 | +1.13% | 90만 |
|---|
| 2026.03.18 | ₩10,747 | ₩10,861 | ₩10,693 | ₩10,693 | -0.50% | 77.4만 |
|---|
| 2026.03.17 | ₩10,801 | ₩10,881 | ₩10,740 | ₩10,841 | +0.37% | 64.1만 |
|---|
| 2026.03.16 | ₩10,814 | ₩10,894 | ₩10,660 | ₩10,707 | -0.99% | 68.2만 |
|---|
| 2026.03.13 | ₩10,961 | ₩10,995 | ₩10,653 | ₩10,707 | -2.32% | 70.7만 |
|---|
| 2026.03.12 | ₩10,975 | ₩11,337 | ₩10,831 | ₩10,854 | -1.10% | 106.5만 |
|---|
| 2026.03.11 | ₩11,095 | ₩11,122 | ₩10,841 | ₩10,935 | -1.45% | 47.7만 |
|---|
| 2026.03.10 | ₩11,082 | ₩11,256 | ₩10,948 | ₩11,136 | +0.48% | 70.9만 |
|---|
| 2026.03.09 | ₩11,082 | ₩11,136 | ₩10,750 | ₩11,109 | +0.24% | 86.5만 |
|---|
| 2026.03.06 | ₩11,149 | ₩11,256 | ₩11,042 | ₩11,216 | +0.60% | 61만 |
|---|
| 2026.03.05 | ₩11,337 | ₩11,417 | ₩11,229 | ₩11,323 | -0.12% | 74만 |
|---|
| 2026.03.04 | ₩11,323 | ₩11,538 | ₩11,263 | ₩11,538 | +1.89% | 59.9만 |
|---|
| 2026.03.03 | ₩11,243 | ₩11,410 | ₩11,189 | ₩11,296 | +0.48% | 53.4만 |
|---|
| 2026.03.02 | ₩11,149 | ₩11,517 | ₩11,095 | ₩11,430 | +2.52% | 69.3만 |
|---|
| 2026.02.27 | ₩11,390 | ₩11,538 | ₩11,310 | ₩11,337 | -0.47% | 111.6만 |
|---|
| 2026.02.26 | ₩11,390 | ₩11,531 | ₩11,370 | ₩11,484 | +0.82% | 77.5만 |
|---|
| 2026.02.25 | ₩11,270 | ₩11,337 | ₩11,209 | ₩11,337 | +0.59% | 64.1만 |
|---|
| 2026.02.24 | ₩11,136 | ₩11,270 | ₩11,069 | ₩11,203 | +0.60% | 63.6만 |
|---|
| 2026.02.23 | ₩11,377 | ₩11,524 | ₩11,156 | ₩11,176 | -1.77% | 71.6만 |
|---|
| 2026.02.20 | ₩11,283 | ₩11,457 | ₩11,270 | ₩11,363 | +0.71% | 97.6만 |
|---|
| 2026.02.19 | ₩11,229 | ₩11,477 | ₩11,136 | ₩11,310 | +0.72% | 100.7만 |
|---|
| 2026.02.18 | ₩11,390 | ₩11,806 | ₩11,203 | ₩11,323 | -0.59% | 253만 |
|---|
| 2026.02.17 | ₩11,913 | ₩11,913 | ₩11,623 | ₩11,806 | -0.90% | 85.1만 |
|---|
| 2026.02.13 | ₩11,832 | ₩12,000 | ₩11,658 | ₩11,859 | +0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩12,141 | ₩12,174 | ₩11,651 | ₩11,846 | -2.43% | 56.6만 |
|---|
| 2026.02.11 | ₩12,127 | ₩12,181 | ₩12,027 | ₩12,060 | -0.55% | 34.7만 |
|---|
| 2026.02.10 | ₩11,886 | ₩12,067 | ₩11,886 | ₩12,060 | +1.47% | 44.9만 |
|---|
| 2026.02.09 | ₩12,020 | ₩12,020 | ₩11,658 | ₩11,940 | -0.67% | 70.7만 |
|---|
| 2026.02.06 | ₩12,033 | ₩12,060 | ₩11,926 | ₩11,993 | -0.33% | 39만 |
|---|
| 2026.02.05 | ₩12,154 | ₩12,167 | ₩11,899 | ₩11,913 | -1.98% | 80.6만 |
|---|
| 2026.02.04 | ₩12,221 | ₩12,221 | ₩12,053 | ₩12,194 | -0.22% | 63.8만 |
|---|
| 2026.02.03 | ₩12,234 | ₩12,368 | ₩11,966 | ₩12,181 | -0.44% | 84.8만 |
|---|
| 2026.02.02 | ₩12,047 | ₩12,288 | ₩11,913 | ₩12,248 | +1.67% | 80.7만 |
|---|
| 2026.01.30 | ₩12,422 | ₩12,445 | ₩11,799 | ₩12,100 | -2.59% | 136.4만 |
|---|
| 2026.01.29 | ₩12,449 | ₩12,516 | ₩12,268 | ₩12,476 | +0.22% | 108.4만 |
|---|
| 2026.01.28 | ₩12,154 | ₩12,529 | ₩12,154 | ₩12,395 | +1.98% | 103.9만 |
|---|
| 2026.01.27 | ₩11,993 | ₩12,221 | ₩11,993 | ₩12,208 | +1.79% | 43.3만 |
|---|
| 2026.01.26 | ₩12,060 | ₩12,060 | ₩11,913 | ₩12,033 | -0.22% | 70.5만 |
|---|
| 2026.01.23 | ₩12,194 | ₩12,275 | ₩12,007 | ₩12,020 | -1.43% | 76.8만 |
|---|
| 2026.01.22 | ₩12,301 | ₩12,462 | ₩12,208 | ₩12,208 | -0.76% | 59.3만 |
|---|
| 2026.01.21 | ₩12,154 | ₩12,275 | ₩12,060 | ₩12,248 | +0.77% | 94.7만 |
|---|
| 2026.01.20 | ₩12,194 | ₩12,228 | ₩11,936 | ₩12,154 | -0.33% | 82.8만 |
|---|
| 2026.01.16 | ₩12,221 | ₩12,402 | ₩12,161 | ₩12,342 | +0.99% | 88.6만 |
|---|
| 2026.01.15 | ₩12,060 | ₩12,288 | ₩12,007 | ₩12,261 | +1.67% | 59.7만 |
|---|
| 2026.01.14 | ₩11,926 | ₩12,141 | ₩11,893 | ₩12,100 | +1.46% | 45.5만 |
|---|
| 2026.01.13 | ₩12,248 | ₩12,248 | ₩11,893 | ₩11,953 | -2.41% | 52.9만 |
|---|
| 2026.01.12 | ₩12,060 | ₩12,268 | ₩11,953 | ₩12,154 | +0.78% | 48.8만 |
|---|
| 2026.01.09 | ₩12,114 | ₩12,234 | ₩12,087 | ₩12,114 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,859 | ₩12,161 | ₩11,806 | ₩12,033 | +1.47% | 79만 |
|---|
| 2026.01.07 | ₩11,940 | ₩12,027 | ₩11,832 | ₩11,859 | -0.67% | 85.4만 |
|---|
| 2026.01.06 | ₩11,859 | ₩11,946 | ₩11,759 | ₩11,913 | +0.45% | 101.7만 |
|---|
| 2026.01.05 | ₩11,913 | ₩11,913 | ₩11,725 | ₩11,886 | -0.22% | 95.2만 |
|---|
| 2026.01.02 | ₩11,618 | ₩11,960 | ₩11,564 | ₩11,819 | +1.73% | 86.9만 |
|---|
| 2025.12.31 | ₩11,631 | ₩11,685 | ₩11,511 | ₩11,538 | -0.81% | 120.6만 |
|---|
| 2025.12.30 | ₩11,618 | ₩11,692 | ₩11,564 | ₩11,578 | -0.35% | 49.2만 |
|---|
| 2025.12.29 | ₩11,832 | ₩11,832 | ₩11,524 | ₩11,645 | -1.59% | 118.9만 |
|---|
| 2025.12.26 | ₩11,966 | ₩11,966 | ₩11,725 | ₩11,779 | -1.57% | 69.4만 |
|---|
| 2025.12.24 | ₩12,208 | ₩12,248 | ₩12,127 | ₩12,208 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩12,328 | ₩12,368 | ₩12,134 | ₩12,141 | -1.52% | 59.8만 |
|---|
| 2025.12.22 | ₩12,261 | ₩12,382 | ₩12,248 | ₩12,342 | +0.66% | 128.5만 |
|---|
| 2025.12.19 | ₩12,288 | ₩12,375 | ₩12,208 | ₩12,275 | -0.11% | 105.9만 |
|---|
| 2025.12.18 | ₩12,221 | ₩12,402 | ₩12,221 | ₩12,342 | +0.99% | 118.5만 |
|---|
| 2025.12.17 | ₩12,154 | ₩12,301 | ₩12,060 | ₩12,194 | +0.33% | 285만 |
|---|
| 2025.12.16 | ₩12,315 | ₩12,328 | ₩12,094 | ₩12,114 | -1.63% | 40.8만 |
|---|
| 2025.12.15 | ₩12,288 | ₩12,315 | ₩12,214 | ₩12,288 | 0.00% | 46.6만 |
|---|
| 2025.12.12 | ₩12,248 | ₩12,355 | ₩12,234 | ₩12,275 | +0.22% | 76.2만 |
|---|
| 2025.12.11 | ₩12,261 | ₩12,275 | ₩12,078 | ₩12,234 | -0.22% | 59.6만 |
|---|
| 2025.12.10 | ₩12,114 | ₩12,281 | ₩12,100 | ₩12,194 | +0.66% | 58만 |
|---|
| 2025.12.09 | ₩12,100 | ₩12,181 | ₩12,087 | ₩12,100 | 0.00% | 41.3만 |
|---|
| 2025.12.08 | ₩12,047 | ₩12,074 | ₩11,886 | ₩12,033 | -0.11% | 35.8만 |
|---|
| 2025.12.05 | ₩11,966 | ₩12,161 | ₩11,940 | ₩12,033 | +0.56% | 74.6만 |
|---|
| 2025.12.04 | ₩12,208 | ₩12,261 | ₩11,953 | ₩11,993 | -1.76% | 39만 |
|---|
| 2025.12.03 | ₩12,141 | ₩12,261 | ₩12,100 | ₩12,261 | +0.99% | 65.6만 |
|---|
| 2025.12.02 | ₩12,261 | ₩12,261 | ₩12,087 | ₩12,100 | -1.31% | 89.1만 |
|---|
| 2025.12.01 | ₩12,114 | ₩12,234 | ₩12,094 | ₩12,194 | +0.66% | 57.4만 |
|---|
| 2025.11.28 | ₩12,261 | ₩12,261 | ₩12,134 | ₩12,181 | -0.66% | 17.3만 |
|---|
| 2025.11.26 | ₩12,074 | ₩12,295 | ₩12,074 | ₩12,208 | +1.11% | 39.4만 |
|---|
| 2025.11.25 | ₩11,792 | ₩12,174 | ₩11,765 | ₩12,154 | +3.07% | 55.9만 |
|---|
| 2025.11.24 | ₩11,739 | ₩11,765 | ₩11,685 | ₩11,712 | -0.23% | 46.5만 |
|---|
| 2025.11.21 | ₩11,806 | ₩11,886 | ₩11,665 | ₩11,806 | 0.00% | 80.3만 |
|---|
| 2025.11.20 | ₩11,832 | ₩11,913 | ₩11,692 | ₩11,739 | -0.79% | 46.3만 |
|---|
| 2025.11.19 | ₩11,792 | ₩11,806 | ₩11,625 | ₩11,725 | -0.57% | 48.6만 |
|---|
| 2025.11.18 | ₩11,859 | ₩11,886 | ₩11,705 | ₩11,806 | -0.45% | 63.7만 |
|---|
| 2025.11.17 | ₩12,020 | ₩12,087 | ₩11,846 | ₩11,886 | -1.11% | 52.2만 |
|---|
| 2025.11.14 | ₩12,074 | ₩12,074 | ₩11,919 | ₩11,993 | -0.67% | 44.6만 |
|---|
| 2025.11.13 | ₩12,100 | ₩12,221 | ₩12,033 | ₩12,074 | -0.22% | 33만 |
|---|
| 2025.11.12 | ₩12,208 | ₩12,208 | ₩12,027 | ₩12,181 | -0.22% | 37.8만 |
|---|
| 2025.11.11 | ₩12,007 | ₩12,194 | ₩11,993 | ₩12,154 | +1.23% | 54.2만 |
|---|
| 2025.11.10 | ₩11,953 | ₩12,053 | ₩11,819 | ₩11,993 | +0.34% | 51.1만 |
|---|
| 2025.11.07 | ₩11,980 | ₩12,154 | ₩11,940 | ₩11,953 | -0.22% | 47.3만 |
|---|
| 2025.11.06 | ₩12,087 | ₩12,194 | ₩11,953 | ₩11,966 | -1.00% | 42.2만 |
|---|
| 2025.11.05 | ₩12,007 | ₩12,154 | ₩11,966 | ₩12,127 | +1.00% | 60.3만 |
|---|
| 2025.11.04 | ₩11,672 | ₩12,033 | ₩11,645 | ₩11,953 | +2.41% | 70.4만 |
|---|
| 2025.11.03 | ₩11,591 | ₩11,739 | ₩11,404 | ₩11,725 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩11,672 | ₩11,685 | ₩11,538 | ₩11,591 | -0.69% | 55.7만 |
|---|
| 2025.10.30 | ₩11,591 | ₩11,792 | ₩11,564 | ₩11,685 | +0.81% | 64.8만 |
|---|
| 2025.10.29 | ₩12,007 | ₩12,556 | ₩11,538 | ₩11,618 | -3.24% | 89.3만 |
|---|
| 2025.10.28 | ₩11,846 | ₩11,993 | ₩11,779 | ₩11,953 | +0.90% | 78.5만 |
|---|
| 2025.10.27 | ₩11,913 | ₩12,047 | ₩11,806 | ₩11,913 | 0.00% | 36.7만 |
|---|
| 2025.10.24 | ₩11,846 | ₩12,087 | ₩11,846 | ₩11,913 | +0.57% | 32.7만 |
|---|
| 2025.10.23 | ₩11,913 | ₩11,980 | ₩11,886 | ₩11,886 | -0.22% | 25.7만 |
|---|
| 2025.10.22 | ₩11,792 | ₩11,980 | ₩11,792 | ₩11,926 | +1.14% | 37.8만 |
|---|
| 2025.10.21 | ₩11,765 | ₩11,832 | ₩11,739 | ₩11,765 | 0.00% | 37.2만 |
|---|
| 2025.10.20 | ₩11,524 | ₩11,812 | ₩11,524 | ₩11,779 | +2.21% | 48만 |
|---|
| 2025.10.17 | ₩11,417 | ₩11,538 | ₩11,410 | ₩11,484 | +0.59% | 36.9만 |
|---|
| 2025.10.16 | ₩11,658 | ₩11,685 | ₩11,383 | ₩11,417 | -2.07% | 58.5만 |
|---|
| 2025.10.15 | ₩11,698 | ₩11,819 | ₩11,645 | ₩11,672 | -0.23% | 46.3만 |
|---|
| 2025.10.14 | ₩11,430 | ₩11,658 | ₩11,430 | ₩11,631 | +1.76% | 43.5만 |
|---|
| 2025.10.13 | ₩11,390 | ₩11,551 | ₩11,363 | ₩11,511 | +1.06% | 34.6만 |
|---|
| 2025.10.10 | ₩11,430 | ₩11,524 | ₩11,283 | ₩11,310 | -1.06% | 46.4만 |
|---|