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 | ₩7,937 | ₩7,957 | ₩7,770 | ₩7,830 | -1.34% | 90.7만 |
| 2026.10.08 | ₩7,923 | ₩8,030 | ₩7,763 | ₩7,963 | +0.51% | 138.4만 |
| 2026.10.07 | ₩8,003 | ₩8,083 | ₩7,797 | ₩7,950 | -0.67% | 172.2만 |
| 2026.10.06 | ₩8,097 | ₩8,203 | ₩8,037 | ₩8,070 | -0.33% | 76.4만 |
| 2026.10.05 | ₩8,217 | ₩8,257 | ₩8,023 | ₩8,030 | -2.27% | 136.7만 |
| 2026.10.02 | ₩8,523 | ₩8,616 | ₩8,097 | ₩8,190 | -3.91% | 144.4만 |
| 2026.10.01 | ₩8,350 | ₩8,510 | ₩8,217 | ₩8,457 | +1.28% | 140.8만 |
| 2026.09.30 | ₩8,523 | ₩8,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,350 |
| -2.03% |
| 116.1만 |
| 2026.09.29 | ₩8,457 | ₩8,597 | ₩8,397 | ₩8,457 | 0.00% | 112.8만 |
|---|
| 2026.09.28 | ₩8,570 | ₩8,570 | ₩8,250 | ₩8,443 | -1.48% | 185.6만 |
|---|
| 2026.09.25 | ₩8,857 | ₩8,877 | ₩8,710 | ₩8,750 | -1.20% | 165.6만 |
|---|
| 2026.09.24 | ₩9,097 | ₩9,124 | ₩8,770 | ₩8,830 | -2.93% | 145.8만 |
|---|
| 2026.09.23 | ₩9,591 | ₩9,631 | ₩9,064 | ₩9,097 | -5.15% | 153.3만 |
|---|
| 2026.09.22 | ₩9,684 | ₩9,751 | ₩9,584 | ₩9,591 | -0.96% | 63만 |
|---|
| 2026.09.21 | ₩9,671 | ₩9,828 | ₩9,591 | ₩9,617 | -0.55% | 88만 |
|---|
| 2026.09.18 | ₩9,697 | ₩9,731 | ₩9,577 | ₩9,577 | -1.24% | 216.9만 |
|---|
| 2026.09.17 | ₩9,857 | ₩9,897 | ₩9,724 | ₩9,724 | -1.35% | 68.3만 |
|---|
| 2026.09.16 | ₩9,764 | ₩9,891 | ₩9,724 | ₩9,764 | 0.00% | 92.8만 |
|---|
| 2026.09.15 | ₩9,764 | ₩9,911 | ₩9,717 | ₩9,777 | +0.14% | 82.9만 |
|---|
| 2026.09.14 | ₩9,871 | ₩9,924 | ₩9,751 | ₩9,791 | -0.81% | 83만 |
|---|
| 2026.09.11 | ₩10,084 | ₩10,097 | ₩9,897 | ₩9,897 | -1.85% | 71.2만 |
|---|
| 2026.09.10 | ₩10,191 | ₩10,231 | ₩9,964 | ₩9,977 | -2.09% | 97만 |
|---|
| 2026.09.09 | ₩10,284 | ₩10,351 | ₩10,204 | ₩10,204 | -0.78% | 59만 |
|---|
| 2026.09.08 | ₩10,458 | ₩10,511 | ₩10,298 | ₩10,298 | -1.53% | 57.8만 |
|---|
| 2026.09.04 | ₩10,404 | ₩10,571 | ₩10,404 | ₩10,524 | +1.15% | 48.9만 |
|---|
| 2026.09.03 | ₩10,498 | ₩10,538 | ₩10,358 | ₩10,471 | -0.25% | 59.2만 |
|---|
| 2026.09.02 | ₩10,324 | ₩10,444 | ₩10,284 | ₩10,404 | +0.78% | 53.4만 |
|---|
| 2026.09.01 | ₩10,311 | ₩10,358 | ₩10,204 | ₩10,244 | -0.65% | 70.6만 |
|---|
| 2026.08.31 | ₩10,324 | ₩10,407 | ₩10,291 | ₩10,311 | -0.13% | 62.6만 |
|---|
| 2026.08.28 | ₩10,378 | ₩10,418 | ₩10,311 | ₩10,311 | -0.64% | 62.2만 |
|---|
| 2026.08.27 | ₩10,244 | ₩10,404 | ₩10,244 | ₩10,324 | +0.78% | 55.6만 |
|---|
| 2026.08.26 | ₩10,431 | ₩10,431 | ₩10,244 | ₩10,284 | -1.41% | 72.8만 |
|---|
| 2026.08.25 | ₩10,484 | ₩10,511 | ₩10,284 | ₩10,404 | -0.76% | 103.6만 |
|---|
| 2026.08.24 | ₩10,578 | ₩10,611 | ₩10,411 | ₩10,431 | -1.39% | 97.5만 |
|---|
| 2026.08.21 | ₩10,511 | ₩10,578 | ₩10,458 | ₩10,524 | +0.13% | 100.9만 |
|---|
| 2026.08.20 | ₩10,524 | ₩10,558 | ₩10,351 | ₩10,484 | -0.38% | 124.6만 |
|---|
| 2026.08.19 | ₩10,618 | ₩10,776 | ₩10,558 | ₩10,564 | -0.50% | 114.9만 |
|---|
| 2026.08.18 | ₩10,658 | ₩10,664 | ₩10,431 | ₩10,538 | -1.13% | 66.1만 |
|---|
| 2026.08.17 | ₩10,578 | ₩10,622 | ₩10,551 | ₩10,591 | +0.13% | 60.6만 |
|---|
| 2026.08.14 | ₩10,724 | ₩10,778 | ₩10,558 | ₩10,578 | -1.37% | 57.6만 |
|---|
| 2026.08.13 | ₩10,711 | ₩10,751 | ₩10,644 | ₩10,698 | -0.12% | 58.9만 |
|---|
| 2026.08.12 | ₩10,738 | ₩10,831 | ₩10,551 | ₩10,604 | -1.24% | 151.1만 |
|---|
| 2026.08.11 | ₩10,591 | ₩10,744 | ₩10,551 | ₩10,671 | +0.76% | 91.5만 |
|---|
| 2026.08.10 | ₩10,671 | ₩10,720 | ₩10,524 | ₩10,564 | -1.00% | 89.4만 |
|---|
| 2026.08.07 | ₩10,578 | ₩10,871 | ₩10,578 | ₩10,738 | +1.51% | 92.3만 |
|---|
| 2026.08.06 | ₩10,618 | ₩10,651 | ₩10,524 | ₩10,524 | -0.88% | 97만 |
|---|
| 2026.08.05 | ₩10,698 | ₩10,698 | ₩10,538 | ₩10,591 | -1.00% | 93.5만 |
|---|
| 2026.08.04 | ₩10,711 | ₩10,778 | ₩10,624 | ₩10,671 | -0.37% | 90.3만 |
|---|
| 2026.08.03 | ₩10,591 | ₩10,818 | ₩10,591 | ₩10,751 | +1.51% | 96.2만 |
|---|
| 2026.07.31 | ₩10,884 | ₩11,031 | ₩10,571 | ₩10,631 | -2.33% | 116.4만 |
|---|
| 2026.07.30 | ₩11,071 | ₩11,138 | ₩10,798 | ₩10,911 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩11,138 | ₩11,231 | ₩10,818 | ₩10,951 | -1.68% | 174.7만 |
|---|
| 2026.07.28 | ₩11,405 | ₩11,706 | ₩11,338 | ₩11,391 | -0.12% | 54.9만 |
|---|
| 2026.07.27 | ₩11,578 | ₩11,651 | ₩11,405 | ₩11,418 | -1.38% | 43.4만 |
|---|
| 2026.07.24 | ₩11,365 | ₩11,605 | ₩11,358 | ₩11,498 | +1.17% | 47만 |
|---|
| 2026.07.23 | ₩11,485 | ₩11,485 | ₩11,251 | ₩11,338 | -1.28% | 68.6만 |
|---|
| 2026.07.22 | ₩11,645 | ₩11,645 | ₩11,451 | ₩11,565 | -0.69% | 54.4만 |
|---|
| 2026.07.21 | ₩11,551 | ₩11,645 | ₩11,511 | ₩11,578 | +0.23% | 52.3만 |
|---|
| 2026.07.20 | ₩11,725 | ₩11,725 | ₩11,485 | ₩11,565 | -1.37% | 64.8만 |
|---|
| 2026.07.17 | ₩11,711 | ₩11,785 | ₩11,525 | ₩11,671 | -0.34% | 79.4만 |
|---|
| 2026.07.16 | ₩11,471 | ₩11,705 | ₩11,418 | ₩11,698 | +1.98% | 62.5만 |
|---|
| 2026.07.15 | ₩11,365 | ₩11,565 | ₩11,365 | ₩11,431 | +0.59% | 43.1만 |
|---|
| 2026.07.14 | ₩11,231 | ₩11,471 | ₩11,178 | ₩11,365 | +1.19% | 89.5만 |
|---|
| 2026.07.13 | ₩11,391 | ₩11,445 | ₩11,185 | ₩11,191 | -1.76% | 66.8만 |
|---|
| 2026.07.10 | ₩11,231 | ₩11,405 | ₩11,198 | ₩11,365 | +1.19% | 79.9만 |
|---|
| 2026.07.09 | ₩11,205 | ₩11,285 | ₩11,118 | ₩11,218 | +0.12% | 76.9만 |
|---|
| 2026.07.08 | ₩11,178 | ₩11,271 | ₩11,138 | ₩11,165 | -0.12% | 47.2만 |
|---|
| 2026.07.07 | ₩11,191 | ₩11,278 | ₩11,165 | ₩11,218 | +0.24% | 56만 |
|---|
| 2026.07.06 | ₩11,231 | ₩11,271 | ₩11,085 | ₩11,125 | -0.95% | 53.6만 |
|---|
| 2026.07.02 | ₩11,365 | ₩11,398 | ₩11,151 | ₩11,205 | -1.41% | 56.8만 |
|---|
| 2026.07.01 | ₩11,178 | ₩11,365 | ₩11,178 | ₩11,298 | +1.07% | 73.2만 |
|---|
| 2026.06.30 | ₩11,231 | ₩11,325 | ₩11,138 | ₩11,165 | -0.59% | 88.6만 |
|---|
| 2026.06.29 | ₩11,271 | ₩11,337 | ₩11,131 | ₩11,285 | +0.12% | 66.4만 |
|---|
| 2026.06.26 | ₩11,085 | ₩11,285 | ₩11,005 | ₩11,285 | +1.81% | 181.1만 |
|---|
| 2026.06.25 | ₩11,405 | ₩11,505 | ₩11,325 | ₩11,378 | -0.23% | 83.4만 |
|---|
| 2026.06.24 | ₩11,471 | ₩11,565 | ₩11,391 | ₩11,431 | -0.35% | 65.3만 |
|---|
| 2026.06.23 | ₩11,391 | ₩11,538 | ₩11,391 | ₩11,538 | +1.29% | 115.2만 |
|---|
| 2026.06.22 | ₩11,485 | ₩11,518 | ₩11,358 | ₩11,391 | -0.81% | 58.1만 |
|---|
| 2026.06.18 | ₩11,418 | ₩11,471 | ₩11,331 | ₩11,471 | +0.47% | 101.5만 |
|---|
| 2026.06.17 | ₩11,471 | ₩11,471 | ₩11,218 | ₩11,351 | -1.05% | 104.5만 |
|---|
| 2026.06.16 | ₩11,405 | ₩11,545 | ₩11,391 | ₩11,471 | +0.58% | 58.2만 |
|---|
| 2026.06.15 | ₩11,605 | ₩11,658 | ₩11,325 | ₩11,325 | -2.41% | 62.1만 |
|---|
| 2026.06.12 | ₩11,525 | ₩11,578 | ₩11,438 | ₩11,458 | -0.58% | 38.3만 |
|---|
| 2026.06.11 | ₩11,498 | ₩11,525 | ₩11,291 | ₩11,445 | -0.46% | 65.8만 |
|---|
| 2026.06.10 | ₩11,485 | ₩11,498 | ₩11,405 | ₩11,445 | -0.35% | 46.9만 |
|---|
| 2026.06.09 | ₩11,231 | ₩11,445 | ₩11,211 | ₩11,418 | +1.66% | 58.5만 |
|---|
| 2026.06.08 | ₩11,338 | ₩11,378 | ₩11,058 | ₩11,111 | -2.00% | 55.6만 |
|---|
| 2026.06.05 | ₩11,258 | ₩11,438 | ₩11,258 | ₩11,338 | +0.71% | 55.9만 |
|---|
| 2026.06.04 | ₩11,258 | ₩11,325 | ₩11,178 | ₩11,271 | +0.12% | 69.5만 |
|---|
| 2026.06.03 | ₩11,338 | ₩11,365 | ₩11,098 | ₩11,178 | -1.41% | 75.8만 |
|---|
| 2026.06.02 | ₩11,271 | ₩11,425 | ₩11,138 | ₩11,338 | +0.59% | 62.4만 |
|---|
| 2026.06.01 | ₩11,125 | ₩11,271 | ₩11,111 | ₩11,178 | +0.48% | 57.6만 |
|---|
| 2026.05.29 | ₩11,245 | ₩11,325 | ₩11,178 | ₩11,205 | -0.36% | 54.9만 |
|---|
| 2026.05.28 | ₩11,045 | ₩11,258 | ₩11,045 | ₩11,258 | +1.93% | 48.9만 |
|---|
| 2026.05.27 | ₩11,098 | ₩11,231 | ₩11,098 | ₩11,111 | +0.12% | 48.5만 |
|---|
| 2026.05.26 | ₩11,125 | ₩11,190 | ₩10,971 | ₩11,031 | -0.84% | 47.1만 |
|---|
| 2026.05.22 | ₩11,098 | ₩11,125 | ₩11,025 | ₩11,085 | -0.12% | 39.8만 |
|---|
| 2026.05.21 | ₩11,005 | ₩11,138 | ₩10,951 | ₩11,071 | +0.61% | 51.1만 |
|---|
| 2026.05.20 | ₩10,924 | ₩11,111 | ₩10,858 | ₩11,058 | +1.22% | 61.8만 |
|---|
| 2026.05.19 | ₩10,924 | ₩10,998 | ₩10,824 | ₩10,884 | -0.37% | 48.2만 |
|---|
| 2026.05.18 | ₩10,804 | ₩11,071 | ₩10,804 | ₩10,978 | +1.60% | 46.1만 |
|---|
| 2026.05.15 | ₩10,911 | ₩10,911 | ₩10,724 | ₩10,804 | -0.98% | 47.4만 |
|---|
| 2026.05.14 | ₩11,138 | ₩11,191 | ₩10,958 | ₩10,991 | -1.32% | 53.7만 |
|---|
| 2026.05.13 | ₩11,031 | ₩11,098 | ₩10,958 | ₩11,045 | +0.12% | 51.8만 |
|---|
| 2026.05.12 | ₩11,178 | ₩11,205 | ₩11,071 | ₩11,098 | -0.72% | 47.1만 |
|---|
| 2026.05.11 | ₩11,458 | ₩11,458 | ₩11,171 | ₩11,218 | -2.10% | 53만 |
|---|
| 2026.05.08 | ₩11,351 | ₩11,485 | ₩11,351 | ₩11,431 | +0.71% | 36.4만 |
|---|
| 2026.05.07 | ₩11,458 | ₩11,511 | ₩11,305 | ₩11,338 | -1.05% | 33.6만 |
|---|
| 2026.05.06 | ₩11,551 | ₩11,551 | ₩11,431 | ₩11,458 | -0.81% | 45.2만 |
|---|
| 2026.05.05 | ₩11,191 | ₩11,425 | ₩11,178 | ₩11,405 | +1.91% | 47.5만 |
|---|
| 2026.05.04 | ₩11,405 | ₩11,445 | ₩11,038 | ₩11,151 | -2.22% | 91만 |
|---|
| 2026.05.01 | ₩11,298 | ₩11,498 | ₩11,205 | ₩11,485 | +1.65% | 61.2만 |
|---|
| 2026.04.30 | ₩11,005 | ₩11,285 | ₩11,005 | ₩11,285 | +2.55% | 57.3만 |
|---|
| 2026.04.29 | ₩11,525 | ₩11,738 | ₩11,005 | ₩11,085 | -3.82% | 101.4만 |
|---|
| 2026.04.28 | ₩11,285 | ₩11,371 | ₩11,165 | ₩11,178 | -0.95% | 46.8만 |
|---|
| 2026.04.27 | ₩11,098 | ₩11,291 | ₩11,091 | ₩11,258 | +1.44% | 62.5만 |
|---|
| 2026.04.24 | ₩11,058 | ₩11,205 | ₩11,018 | ₩11,151 | +0.84% | 59.6만 |
|---|
| 2026.04.23 | ₩11,125 | ₩11,245 | ₩11,045 | ₩11,111 | -0.12% | 63.4만 |
|---|
| 2026.04.22 | ₩11,178 | ₩11,298 | ₩11,151 | ₩11,218 | +0.36% | 44.9만 |
|---|
| 2026.04.21 | ₩11,138 | ₩11,291 | ₩11,058 | ₩11,165 | +0.24% | 59.3만 |
|---|
| 2026.04.20 | ₩11,111 | ₩11,165 | ₩11,031 | ₩11,165 | +0.48% | 50.2만 |
|---|
| 2026.04.17 | ₩11,138 | ₩11,265 | ₩11,129 | ₩11,151 | +0.12% | 65.3만 |
|---|
| 2026.04.16 | ₩11,005 | ₩11,091 | ₩10,991 | ₩11,045 | +0.36% | 67.8만 |
|---|
| 2026.04.15 | ₩10,924 | ₩11,078 | ₩10,898 | ₩11,058 | +1.22% | 47.9만 |
|---|
| 2026.04.14 | ₩10,871 | ₩10,971 | ₩10,871 | ₩10,924 | +0.49% | 55만 |
|---|
| 2026.04.13 | ₩10,658 | ₩10,911 | ₩10,618 | ₩10,884 | +2.13% | 53.3만 |
|---|
| 2026.04.10 | ₩10,591 | ₩10,778 | ₩10,591 | ₩10,764 | +1.64% | 47.5만 |
|---|
| 2026.04.09 | ₩10,484 | ₩10,631 | ₩10,418 | ₩10,578 | +0.89% | 72.5만 |
|---|
| 2026.04.08 | ₩10,618 | ₩10,658 | ₩10,511 | ₩10,604 | -0.13% | 61.5만 |
|---|
| 2026.04.07 | ₩10,324 | ₩10,384 | ₩10,258 | ₩10,298 | -0.26% | 57.7만 |
|---|
| 2026.04.06 | ₩10,444 | ₩10,578 | ₩10,324 | ₩10,324 | -1.15% | 44.4만 |
|---|
| 2026.04.02 | ₩10,218 | ₩10,498 | ₩10,164 | ₩10,471 | +2.48% | 70.8만 |
|---|
| 2026.04.01 | ₩10,431 | ₩10,458 | ₩10,284 | ₩10,364 | -0.64% | 80.9만 |
|---|
| 2026.03.31 | ₩10,458 | ₩10,458 | ₩10,184 | ₩10,418 | -0.38% | 94.8만 |
|---|
| 2026.03.30 | ₩10,244 | ₩10,411 | ₩10,117 | ₩10,284 | +0.39% | 90.4만 |
|---|
| 2026.03.27 | ₩10,338 | ₩10,418 | ₩10,091 | ₩10,151 | -1.81% | 67.1만 |
|---|
| 2026.03.26 | ₩10,738 | ₩10,804 | ₩10,691 | ₩10,751 | +0.12% | 90.2만 |
|---|
| 2026.03.25 | ₩10,671 | ₩10,791 | ₩10,631 | ₩10,764 | +0.87% | 74.9만 |
|---|
| 2026.03.24 | ₩10,658 | ₩10,711 | ₩10,544 | ₩10,551 | -1.00% | 78.6만 |
|---|
| 2026.03.23 | ₩10,644 | ₩10,764 | ₩10,538 | ₩10,698 | +0.50% | 91.4만 |
|---|
| 2026.03.20 | ₩10,764 | ₩10,764 | ₩10,391 | ₩10,444 | -2.97% | 145.8만 |
|---|
| 2026.03.19 | ₩10,578 | ₩10,804 | ₩10,551 | ₩10,698 | +1.13% | 90만 |
|---|
| 2026.03.18 | ₩10,698 | ₩10,811 | ₩10,644 | ₩10,644 | -0.50% | 77.4만 |
|---|
| 2026.03.17 | ₩10,751 | ₩10,831 | ₩10,691 | ₩10,791 | +0.37% | 64.1만 |
|---|
| 2026.03.16 | ₩10,764 | ₩10,844 | ₩10,611 | ₩10,658 | -0.99% | 68.2만 |
|---|
| 2026.03.13 | ₩10,911 | ₩10,944 | ₩10,604 | ₩10,658 | -2.32% | 70.7만 |
|---|
| 2026.03.12 | ₩10,924 | ₩11,285 | ₩10,782 | ₩10,804 | -1.10% | 106.5만 |
|---|
| 2026.03.11 | ₩11,045 | ₩11,071 | ₩10,791 | ₩10,884 | -1.45% | 47.7만 |
|---|
| 2026.03.10 | ₩11,031 | ₩11,205 | ₩10,898 | ₩11,085 | +0.48% | 70.9만 |
|---|
| 2026.03.09 | ₩11,031 | ₩11,085 | ₩10,700 | ₩11,058 | +0.24% | 86.5만 |
|---|
| 2026.03.06 | ₩11,098 | ₩11,205 | ₩10,991 | ₩11,165 | +0.60% | 61만 |
|---|
| 2026.03.05 | ₩11,285 | ₩11,365 | ₩11,178 | ₩11,271 | -0.12% | 74만 |
|---|
| 2026.03.04 | ₩11,271 | ₩11,485 | ₩11,211 | ₩11,485 | +1.89% | 59.9만 |
|---|
| 2026.03.03 | ₩11,191 | ₩11,358 | ₩11,138 | ₩11,245 | +0.48% | 53.4만 |
|---|
| 2026.03.02 | ₩11,098 | ₩11,465 | ₩11,045 | ₩11,378 | +2.52% | 69.3만 |
|---|
| 2026.02.27 | ₩11,338 | ₩11,485 | ₩11,258 | ₩11,285 | -0.47% | 111.6만 |
|---|
| 2026.02.26 | ₩11,338 | ₩11,478 | ₩11,318 | ₩11,431 | +0.82% | 77.5만 |
|---|
| 2026.02.25 | ₩11,218 | ₩11,285 | ₩11,158 | ₩11,285 | +0.59% | 64.1만 |
|---|
| 2026.02.24 | ₩11,085 | ₩11,218 | ₩11,018 | ₩11,151 | +0.60% | 63.6만 |
|---|
| 2026.02.23 | ₩11,325 | ₩11,471 | ₩11,105 | ₩11,125 | -1.77% | 71.6만 |
|---|
| 2026.02.20 | ₩11,231 | ₩11,405 | ₩11,218 | ₩11,311 | +0.71% | 97.6만 |
|---|
| 2026.02.19 | ₩11,178 | ₩11,425 | ₩11,085 | ₩11,258 | +0.72% | 100.7만 |
|---|
| 2026.02.18 | ₩11,338 | ₩11,751 | ₩11,151 | ₩11,271 | -0.59% | 253만 |
|---|
| 2026.02.17 | ₩11,858 | ₩11,858 | ₩11,570 | ₩11,751 | -0.90% | 85.1만 |
|---|
| 2026.02.13 | ₩11,778 | ₩11,945 | ₩11,605 | ₩11,805 | +0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩12,085 | ₩12,118 | ₩11,598 | ₩11,791 | -2.43% | 56.6만 |
|---|
| 2026.02.11 | ₩12,072 | ₩12,125 | ₩11,972 | ₩12,005 | -0.55% | 34.7만 |
|---|
| 2026.02.10 | ₩11,832 | ₩12,012 | ₩11,832 | ₩12,005 | +1.47% | 44.9만 |
|---|
| 2026.02.09 | ₩11,965 | ₩11,965 | ₩11,605 | ₩11,885 | -0.67% | 70.7만 |
|---|
| 2026.02.06 | ₩11,978 | ₩12,005 | ₩11,872 | ₩11,938 | -0.33% | 39만 |
|---|
| 2026.02.05 | ₩12,098 | ₩12,112 | ₩11,845 | ₩11,858 | -1.98% | 80.6만 |
|---|
| 2026.02.04 | ₩12,165 | ₩12,165 | ₩11,998 | ₩12,138 | -0.22% | 63.8만 |
|---|
| 2026.02.03 | ₩12,178 | ₩12,312 | ₩11,912 | ₩12,125 | -0.44% | 84.8만 |
|---|
| 2026.02.02 | ₩11,992 | ₩12,232 | ₩11,858 | ₩12,192 | +1.67% | 80.7만 |
|---|
| 2026.01.30 | ₩12,365 | ₩12,388 | ₩11,745 | ₩12,045 | -2.59% | 136.4만 |
|---|
| 2026.01.29 | ₩12,392 | ₩12,458 | ₩12,212 | ₩12,418 | +0.22% | 108.4만 |
|---|
| 2026.01.28 | ₩12,098 | ₩12,472 | ₩12,098 | ₩12,338 | +1.98% | 103.9만 |
|---|
| 2026.01.27 | ₩11,938 | ₩12,165 | ₩11,938 | ₩12,152 | +1.79% | 43.3만 |
|---|
| 2026.01.26 | ₩12,005 | ₩12,005 | ₩11,858 | ₩11,978 | -0.22% | 70.5만 |
|---|
| 2026.01.23 | ₩12,138 | ₩12,218 | ₩11,952 | ₩11,965 | -1.43% | 76.8만 |
|---|
| 2026.01.22 | ₩12,245 | ₩12,405 | ₩12,152 | ₩12,152 | -0.76% | 59.3만 |
|---|
| 2026.01.21 | ₩12,098 | ₩12,218 | ₩12,005 | ₩12,192 | +0.77% | 94.7만 |
|---|
| 2026.01.20 | ₩12,138 | ₩12,172 | ₩11,881 | ₩12,098 | -0.33% | 82.8만 |
|---|
| 2026.01.16 | ₩12,165 | ₩12,345 | ₩12,105 | ₩12,285 | +0.99% | 88.6만 |
|---|
| 2026.01.15 | ₩12,005 | ₩12,232 | ₩11,952 | ₩12,205 | +1.67% | 59.7만 |
|---|
| 2026.01.14 | ₩11,872 | ₩12,085 | ₩11,838 | ₩12,045 | +1.46% | 45.5만 |
|---|
| 2026.01.13 | ₩12,192 | ₩12,192 | ₩11,838 | ₩11,898 | -2.41% | 52.9만 |
|---|
| 2026.01.12 | ₩12,005 | ₩12,212 | ₩11,898 | ₩12,098 | +0.78% | 48.8만 |
|---|
| 2026.01.09 | ₩12,058 | ₩12,178 | ₩12,032 | ₩12,058 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,805 | ₩12,105 | ₩11,751 | ₩11,978 | +1.47% | 79만 |
|---|
| 2026.01.07 | ₩11,885 | ₩11,972 | ₩11,778 | ₩11,805 | -0.67% | 85.4만 |
|---|
| 2026.01.06 | ₩11,805 | ₩11,892 | ₩11,705 | ₩11,858 | +0.45% | 101.7만 |
|---|
| 2026.01.05 | ₩11,858 | ₩11,858 | ₩11,671 | ₩11,832 | -0.22% | 95.2만 |
|---|
| 2026.01.02 | ₩11,565 | ₩11,905 | ₩11,511 | ₩11,765 | +1.73% | 86.9만 |
|---|
| 2025.12.31 | ₩11,578 | ₩11,631 | ₩11,458 | ₩11,485 | -0.81% | 120.6만 |
|---|
| 2025.12.30 | ₩11,565 | ₩11,638 | ₩11,511 | ₩11,525 | -0.35% | 49.2만 |
|---|
| 2025.12.29 | ₩11,778 | ₩11,778 | ₩11,471 | ₩11,591 | -1.59% | 118.9만 |
|---|
| 2025.12.26 | ₩11,912 | ₩11,912 | ₩11,671 | ₩11,725 | -1.57% | 69.4만 |
|---|
| 2025.12.24 | ₩12,152 | ₩12,192 | ₩12,072 | ₩12,152 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩12,272 | ₩12,312 | ₩12,078 | ₩12,085 | -1.52% | 59.8만 |
|---|
| 2025.12.22 | ₩12,205 | ₩12,325 | ₩12,192 | ₩12,285 | +0.66% | 128.5만 |
|---|
| 2025.12.19 | ₩12,232 | ₩12,318 | ₩12,152 | ₩12,218 | -0.11% | 105.9만 |
|---|
| 2025.12.18 | ₩12,165 | ₩12,345 | ₩12,165 | ₩12,285 | +0.99% | 118.5만 |
|---|
| 2025.12.17 | ₩12,098 | ₩12,245 | ₩12,005 | ₩12,138 | +0.33% | 285만 |
|---|
| 2025.12.16 | ₩12,258 | ₩12,272 | ₩12,038 | ₩12,058 | -1.63% | 40.8만 |
|---|
| 2025.12.15 | ₩12,232 | ₩12,258 | ₩12,158 | ₩12,232 | 0.00% | 46.6만 |
|---|
| 2025.12.12 | ₩12,192 | ₩12,298 | ₩12,178 | ₩12,218 | +0.22% | 76.2만 |
|---|
| 2025.12.11 | ₩12,205 | ₩12,218 | ₩12,022 | ₩12,178 | -0.22% | 59.6만 |
|---|
| 2025.12.10 | ₩12,058 | ₩12,225 | ₩12,045 | ₩12,138 | +0.66% | 58만 |
|---|
| 2025.12.09 | ₩12,045 | ₩12,125 | ₩12,032 | ₩12,045 | 0.00% | 41.3만 |
|---|
| 2025.12.08 | ₩11,992 | ₩12,018 | ₩11,832 | ₩11,978 | -0.11% | 35.8만 |
|---|
| 2025.12.05 | ₩11,912 | ₩12,105 | ₩11,885 | ₩11,978 | +0.56% | 74.6만 |
|---|
| 2025.12.04 | ₩12,152 | ₩12,205 | ₩11,898 | ₩11,938 | -1.76% | 39만 |
|---|
| 2025.12.03 | ₩12,085 | ₩12,205 | ₩12,045 | ₩12,205 | +0.99% | 65.6만 |
|---|
| 2025.12.02 | ₩12,205 | ₩12,205 | ₩12,032 | ₩12,045 | -1.31% | 89.1만 |
|---|
| 2025.12.01 | ₩12,058 | ₩12,178 | ₩12,038 | ₩12,138 | +0.66% | 57.4만 |
|---|
| 2025.11.28 | ₩12,205 | ₩12,205 | ₩12,078 | ₩12,125 | -0.66% | 17.3만 |
|---|
| 2025.11.26 | ₩12,018 | ₩12,238 | ₩12,018 | ₩12,152 | +1.11% | 39.4만 |
|---|
| 2025.11.25 | ₩11,738 | ₩12,118 | ₩11,711 | ₩12,098 | +3.07% | 55.9만 |
|---|
| 2025.11.24 | ₩11,685 | ₩11,711 | ₩11,631 | ₩11,658 | -0.23% | 46.5만 |
|---|
| 2025.11.21 | ₩11,751 | ₩11,832 | ₩11,611 | ₩11,751 | 0.00% | 80.3만 |
|---|
| 2025.11.20 | ₩11,778 | ₩11,858 | ₩11,638 | ₩11,685 | -0.79% | 46.3만 |
|---|
| 2025.11.19 | ₩11,738 | ₩11,751 | ₩11,571 | ₩11,671 | -0.57% | 48.6만 |
|---|
| 2025.11.18 | ₩11,805 | ₩11,832 | ₩11,651 | ₩11,751 | -0.45% | 63.7만 |
|---|
| 2025.11.17 | ₩11,965 | ₩12,032 | ₩11,791 | ₩11,832 | -1.11% | 52.2만 |
|---|
| 2025.11.14 | ₩12,018 | ₩12,018 | ₩11,865 | ₩11,938 | -0.67% | 44.6만 |
|---|
| 2025.11.13 | ₩12,045 | ₩12,165 | ₩11,978 | ₩12,018 | -0.22% | 33만 |
|---|
| 2025.11.12 | ₩12,152 | ₩12,152 | ₩11,972 | ₩12,125 | -0.22% | 37.8만 |
|---|
| 2025.11.11 | ₩11,952 | ₩12,138 | ₩11,938 | ₩12,098 | +1.23% | 54.2만 |
|---|
| 2025.11.10 | ₩11,898 | ₩11,998 | ₩11,765 | ₩11,938 | +0.34% | 51.1만 |
|---|
| 2025.11.07 | ₩11,925 | ₩12,098 | ₩11,885 | ₩11,898 | -0.22% | 47.3만 |
|---|
| 2025.11.06 | ₩12,032 | ₩12,138 | ₩11,898 | ₩11,912 | -1.00% | 42.2만 |
|---|
| 2025.11.05 | ₩11,952 | ₩12,098 | ₩11,912 | ₩12,072 | +1.00% | 60.3만 |
|---|
| 2025.11.04 | ₩11,618 | ₩11,978 | ₩11,591 | ₩11,898 | +2.41% | 70.4만 |
|---|
| 2025.11.03 | ₩11,538 | ₩11,685 | ₩11,351 | ₩11,671 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩11,618 | ₩11,631 | ₩11,485 | ₩11,538 | -0.69% | 55.7만 |
|---|
| 2025.10.30 | ₩11,538 | ₩11,738 | ₩11,511 | ₩11,631 | +0.81% | 64.8만 |
|---|
| 2025.10.29 | ₩11,952 | ₩12,498 | ₩11,485 | ₩11,565 | -3.24% | 89.3만 |
|---|
| 2025.10.28 | ₩11,791 | ₩11,938 | ₩11,725 | ₩11,898 | +0.90% | 78.5만 |
|---|
| 2025.10.27 | ₩11,858 | ₩11,992 | ₩11,751 | ₩11,858 | 0.00% | 36.7만 |
|---|
| 2025.10.24 | ₩11,791 | ₩12,032 | ₩11,791 | ₩11,858 | +0.57% | 32.7만 |
|---|
| 2025.10.23 | ₩11,858 | ₩11,925 | ₩11,832 | ₩11,832 | -0.22% | 25.7만 |
|---|
| 2025.10.22 | ₩11,738 | ₩11,925 | ₩11,738 | ₩11,872 | +1.14% | 37.8만 |
|---|
| 2025.10.21 | ₩11,711 | ₩11,778 | ₩11,685 | ₩11,711 | 0.00% | 37.2만 |
|---|
| 2025.10.20 | ₩11,471 | ₩11,758 | ₩11,471 | ₩11,725 | +2.21% | 48만 |
|---|
| 2025.10.17 | ₩11,365 | ₩11,485 | ₩11,358 | ₩11,431 | +0.59% | 36.9만 |
|---|
| 2025.10.16 | ₩11,605 | ₩11,631 | ₩11,331 | ₩11,365 | -2.07% | 58.5만 |
|---|
| 2025.10.15 | ₩11,645 | ₩11,765 | ₩11,591 | ₩11,618 | -0.23% | 46.3만 |
|---|
| 2025.10.14 | ₩11,378 | ₩11,605 | ₩11,378 | ₩11,578 | +1.76% | 43.5만 |
|---|
| 2025.10.13 | ₩11,338 | ₩11,498 | ₩11,311 | ₩11,458 | +1.06% | 34.6만 |
|---|
| 2025.10.10 | ₩11,378 | ₩11,471 | ₩11,231 | ₩11,258 | -1.06% | 46.4만 |
|---|