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 | ₩7,771 | ₩7,831 | -1.34% | 90.7만 |
| 2026.10.08 | ₩7,924 | ₩8,031 | ₩7,764 | ₩7,964 | +0.51% | 138.4만 |
| 2026.10.07 | ₩8,004 | ₩8,084 | ₩7,797 | ₩7,951 | -0.67% | 172.2만 |
| 2026.10.06 | ₩8,097 | ₩8,204 | ₩8,037 | ₩8,071 | -0.33% | 76.4만 |
| 2026.10.05 | ₩8,218 | ₩8,258 | ₩8,024 | ₩8,031 | -2.27% | 136.7만 |
| 2026.10.02 | ₩8,524 | ₩8,616 | ₩8,097 | ₩8,191 | -3.91% | 144.4만 |
| 2026.10.01 | ₩8,351 | ₩8,511 | ₩8,218 | ₩8,458 | +1.28% | 140.8만 |
| 2026.09.30 | ₩8,524 | ₩8,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,351 |
| -2.03% |
| 116.1만 |
| 2026.09.29 | ₩8,458 | ₩8,598 | ₩8,398 | ₩8,458 | 0.00% | 112.8만 |
|---|
| 2026.09.28 | ₩8,571 | ₩8,571 | ₩8,251 | ₩8,444 | -1.48% | 185.6만 |
|---|
| 2026.09.25 | ₩8,858 | ₩8,878 | ₩8,711 | ₩8,751 | -1.20% | 165.6만 |
|---|
| 2026.09.24 | ₩9,098 | ₩9,125 | ₩8,771 | ₩8,831 | -2.93% | 145.8만 |
|---|
| 2026.09.23 | ₩9,592 | ₩9,632 | ₩9,065 | ₩9,098 | -5.15% | 153.3만 |
|---|
| 2026.09.22 | ₩9,685 | ₩9,752 | ₩9,585 | ₩9,592 | -0.96% | 63만 |
|---|
| 2026.09.21 | ₩9,672 | ₩9,829 | ₩9,592 | ₩9,618 | -0.55% | 88만 |
|---|
| 2026.09.18 | ₩9,698 | ₩9,732 | ₩9,578 | ₩9,578 | -1.24% | 216.9만 |
|---|
| 2026.09.17 | ₩9,858 | ₩9,898 | ₩9,725 | ₩9,725 | -1.35% | 68.3만 |
|---|
| 2026.09.16 | ₩9,765 | ₩9,892 | ₩9,725 | ₩9,765 | 0.00% | 92.8만 |
|---|
| 2026.09.15 | ₩9,765 | ₩9,912 | ₩9,718 | ₩9,778 | +0.14% | 82.9만 |
|---|
| 2026.09.14 | ₩9,872 | ₩9,925 | ₩9,752 | ₩9,792 | -0.81% | 83만 |
|---|
| 2026.09.11 | ₩10,085 | ₩10,098 | ₩9,898 | ₩9,898 | -1.85% | 71.2만 |
|---|
| 2026.09.10 | ₩10,192 | ₩10,232 | ₩9,965 | ₩9,978 | -2.09% | 97만 |
|---|
| 2026.09.09 | ₩10,285 | ₩10,352 | ₩10,205 | ₩10,205 | -0.78% | 59만 |
|---|
| 2026.09.08 | ₩10,459 | ₩10,512 | ₩10,299 | ₩10,299 | -1.53% | 57.8만 |
|---|
| 2026.09.04 | ₩10,405 | ₩10,572 | ₩10,405 | ₩10,525 | +1.15% | 48.9만 |
|---|
| 2026.09.03 | ₩10,499 | ₩10,539 | ₩10,359 | ₩10,472 | -0.25% | 59.2만 |
|---|
| 2026.09.02 | ₩10,325 | ₩10,445 | ₩10,285 | ₩10,405 | +0.78% | 53.4만 |
|---|
| 2026.09.01 | ₩10,312 | ₩10,359 | ₩10,205 | ₩10,245 | -0.65% | 70.6만 |
|---|
| 2026.08.31 | ₩10,325 | ₩10,408 | ₩10,292 | ₩10,312 | -0.13% | 62.6만 |
|---|
| 2026.08.28 | ₩10,379 | ₩10,419 | ₩10,312 | ₩10,312 | -0.64% | 62.2만 |
|---|
| 2026.08.27 | ₩10,245 | ₩10,405 | ₩10,245 | ₩10,325 | +0.78% | 55.6만 |
|---|
| 2026.08.26 | ₩10,432 | ₩10,432 | ₩10,245 | ₩10,285 | -1.41% | 72.8만 |
|---|
| 2026.08.25 | ₩10,485 | ₩10,512 | ₩10,285 | ₩10,405 | -0.76% | 103.6만 |
|---|
| 2026.08.24 | ₩10,579 | ₩10,612 | ₩10,412 | ₩10,432 | -1.39% | 97.5만 |
|---|
| 2026.08.21 | ₩10,512 | ₩10,579 | ₩10,459 | ₩10,525 | +0.13% | 100.9만 |
|---|
| 2026.08.20 | ₩10,525 | ₩10,559 | ₩10,352 | ₩10,485 | -0.38% | 124.6만 |
|---|
| 2026.08.19 | ₩10,619 | ₩10,777 | ₩10,559 | ₩10,565 | -0.50% | 114.9만 |
|---|
| 2026.08.18 | ₩10,659 | ₩10,665 | ₩10,432 | ₩10,539 | -1.13% | 66.1만 |
|---|
| 2026.08.17 | ₩10,579 | ₩10,623 | ₩10,552 | ₩10,592 | +0.13% | 60.6만 |
|---|
| 2026.08.14 | ₩10,725 | ₩10,779 | ₩10,559 | ₩10,579 | -1.37% | 57.6만 |
|---|
| 2026.08.13 | ₩10,712 | ₩10,752 | ₩10,645 | ₩10,699 | -0.12% | 58.9만 |
|---|
| 2026.08.12 | ₩10,739 | ₩10,832 | ₩10,552 | ₩10,605 | -1.24% | 151.1만 |
|---|
| 2026.08.11 | ₩10,592 | ₩10,745 | ₩10,552 | ₩10,672 | +0.76% | 91.5만 |
|---|
| 2026.08.10 | ₩10,672 | ₩10,721 | ₩10,525 | ₩10,565 | -1.00% | 89.4만 |
|---|
| 2026.08.07 | ₩10,579 | ₩10,872 | ₩10,579 | ₩10,739 | +1.51% | 92.3만 |
|---|
| 2026.08.06 | ₩10,619 | ₩10,652 | ₩10,525 | ₩10,525 | -0.88% | 97만 |
|---|
| 2026.08.05 | ₩10,699 | ₩10,699 | ₩10,539 | ₩10,592 | -1.00% | 93.5만 |
|---|
| 2026.08.04 | ₩10,712 | ₩10,779 | ₩10,625 | ₩10,672 | -0.37% | 90.3만 |
|---|
| 2026.08.03 | ₩10,592 | ₩10,819 | ₩10,592 | ₩10,752 | +1.51% | 96.2만 |
|---|
| 2026.07.31 | ₩10,886 | ₩11,032 | ₩10,572 | ₩10,632 | -2.33% | 116.4만 |
|---|
| 2026.07.30 | ₩11,072 | ₩11,139 | ₩10,799 | ₩10,912 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩11,139 | ₩11,232 | ₩10,819 | ₩10,952 | -1.68% | 174.7만 |
|---|
| 2026.07.28 | ₩11,406 | ₩11,707 | ₩11,339 | ₩11,392 | -0.12% | 54.9만 |
|---|
| 2026.07.27 | ₩11,579 | ₩11,653 | ₩11,406 | ₩11,419 | -1.38% | 43.4만 |
|---|
| 2026.07.24 | ₩11,366 | ₩11,606 | ₩11,359 | ₩11,499 | +1.17% | 47만 |
|---|
| 2026.07.23 | ₩11,486 | ₩11,486 | ₩11,252 | ₩11,339 | -1.28% | 68.6만 |
|---|
| 2026.07.22 | ₩11,646 | ₩11,646 | ₩11,452 | ₩11,566 | -0.69% | 54.4만 |
|---|
| 2026.07.21 | ₩11,553 | ₩11,646 | ₩11,513 | ₩11,579 | +0.23% | 52.3만 |
|---|
| 2026.07.20 | ₩11,726 | ₩11,726 | ₩11,486 | ₩11,566 | -1.37% | 64.8만 |
|---|
| 2026.07.17 | ₩11,713 | ₩11,786 | ₩11,526 | ₩11,673 | -0.34% | 79.4만 |
|---|
| 2026.07.16 | ₩11,472 | ₩11,706 | ₩11,419 | ₩11,699 | +1.98% | 62.5만 |
|---|
| 2026.07.15 | ₩11,366 | ₩11,566 | ₩11,366 | ₩11,432 | +0.59% | 43.1만 |
|---|
| 2026.07.14 | ₩11,232 | ₩11,472 | ₩11,179 | ₩11,366 | +1.19% | 89.5만 |
|---|
| 2026.07.13 | ₩11,392 | ₩11,446 | ₩11,186 | ₩11,192 | -1.76% | 66.8만 |
|---|
| 2026.07.10 | ₩11,232 | ₩11,406 | ₩11,199 | ₩11,366 | +1.19% | 79.9만 |
|---|
| 2026.07.09 | ₩11,206 | ₩11,286 | ₩11,119 | ₩11,219 | +0.12% | 76.9만 |
|---|
| 2026.07.08 | ₩11,179 | ₩11,272 | ₩11,139 | ₩11,166 | -0.12% | 47.2만 |
|---|
| 2026.07.07 | ₩11,192 | ₩11,279 | ₩11,166 | ₩11,219 | +0.24% | 56만 |
|---|
| 2026.07.06 | ₩11,232 | ₩11,272 | ₩11,086 | ₩11,126 | -0.95% | 53.6만 |
|---|
| 2026.07.02 | ₩11,366 | ₩11,399 | ₩11,152 | ₩11,206 | -1.41% | 56.8만 |
|---|
| 2026.07.01 | ₩11,179 | ₩11,366 | ₩11,179 | ₩11,299 | +1.07% | 73.2만 |
|---|
| 2026.06.30 | ₩11,232 | ₩11,326 | ₩11,139 | ₩11,166 | -0.59% | 88.6만 |
|---|
| 2026.06.29 | ₩11,272 | ₩11,338 | ₩11,132 | ₩11,286 | +0.12% | 66.4만 |
|---|
| 2026.06.26 | ₩11,086 | ₩11,286 | ₩11,006 | ₩11,286 | +1.81% | 181.1만 |
|---|
| 2026.06.25 | ₩11,406 | ₩11,506 | ₩11,326 | ₩11,379 | -0.23% | 83.4만 |
|---|
| 2026.06.24 | ₩11,472 | ₩11,566 | ₩11,392 | ₩11,432 | -0.35% | 65.3만 |
|---|
| 2026.06.23 | ₩11,392 | ₩11,539 | ₩11,392 | ₩11,539 | +1.29% | 115.2만 |
|---|
| 2026.06.22 | ₩11,486 | ₩11,519 | ₩11,359 | ₩11,392 | -0.81% | 58.1만 |
|---|
| 2026.06.18 | ₩11,419 | ₩11,472 | ₩11,332 | ₩11,472 | +0.47% | 101.5만 |
|---|
| 2026.06.17 | ₩11,472 | ₩11,472 | ₩11,219 | ₩11,352 | -1.05% | 104.5만 |
|---|
| 2026.06.16 | ₩11,406 | ₩11,546 | ₩11,392 | ₩11,472 | +0.58% | 58.2만 |
|---|
| 2026.06.15 | ₩11,606 | ₩11,659 | ₩11,326 | ₩11,326 | -2.41% | 62.1만 |
|---|
| 2026.06.12 | ₩11,526 | ₩11,579 | ₩11,439 | ₩11,459 | -0.58% | 38.3만 |
|---|
| 2026.06.11 | ₩11,499 | ₩11,526 | ₩11,292 | ₩11,446 | -0.46% | 65.8만 |
|---|
| 2026.06.10 | ₩11,486 | ₩11,499 | ₩11,406 | ₩11,446 | -0.35% | 46.9만 |
|---|
| 2026.06.09 | ₩11,232 | ₩11,446 | ₩11,212 | ₩11,419 | +1.66% | 58.5만 |
|---|
| 2026.06.08 | ₩11,339 | ₩11,379 | ₩11,059 | ₩11,112 | -2.00% | 55.6만 |
|---|
| 2026.06.05 | ₩11,259 | ₩11,439 | ₩11,259 | ₩11,339 | +0.71% | 55.9만 |
|---|
| 2026.06.04 | ₩11,259 | ₩11,326 | ₩11,179 | ₩11,272 | +0.12% | 69.5만 |
|---|
| 2026.06.03 | ₩11,339 | ₩11,366 | ₩11,099 | ₩11,179 | -1.41% | 75.8만 |
|---|
| 2026.06.02 | ₩11,272 | ₩11,426 | ₩11,139 | ₩11,339 | +0.59% | 62.4만 |
|---|
| 2026.06.01 | ₩11,126 | ₩11,272 | ₩11,112 | ₩11,179 | +0.48% | 57.6만 |
|---|
| 2026.05.29 | ₩11,246 | ₩11,326 | ₩11,179 | ₩11,206 | -0.36% | 54.9만 |
|---|
| 2026.05.28 | ₩11,046 | ₩11,259 | ₩11,046 | ₩11,259 | +1.93% | 48.9만 |
|---|
| 2026.05.27 | ₩11,099 | ₩11,232 | ₩11,099 | ₩11,112 | +0.12% | 48.5만 |
|---|
| 2026.05.26 | ₩11,126 | ₩11,191 | ₩10,972 | ₩11,032 | -0.84% | 47.1만 |
|---|
| 2026.05.22 | ₩11,099 | ₩11,126 | ₩11,026 | ₩11,086 | -0.12% | 39.8만 |
|---|
| 2026.05.21 | ₩11,006 | ₩11,139 | ₩10,952 | ₩11,072 | +0.61% | 51.1만 |
|---|
| 2026.05.20 | ₩10,926 | ₩11,112 | ₩10,859 | ₩11,059 | +1.22% | 61.8만 |
|---|
| 2026.05.19 | ₩10,926 | ₩10,999 | ₩10,825 | ₩10,886 | -0.37% | 48.2만 |
|---|
| 2026.05.18 | ₩10,805 | ₩11,072 | ₩10,805 | ₩10,979 | +1.60% | 46.1만 |
|---|
| 2026.05.15 | ₩10,912 | ₩10,912 | ₩10,725 | ₩10,805 | -0.98% | 47.4만 |
|---|
| 2026.05.14 | ₩11,139 | ₩11,192 | ₩10,959 | ₩10,992 | -1.32% | 53.7만 |
|---|
| 2026.05.13 | ₩11,032 | ₩11,099 | ₩10,959 | ₩11,046 | +0.12% | 51.8만 |
|---|
| 2026.05.12 | ₩11,179 | ₩11,206 | ₩11,072 | ₩11,099 | -0.72% | 47.1만 |
|---|
| 2026.05.11 | ₩11,459 | ₩11,459 | ₩11,172 | ₩11,219 | -2.10% | 53만 |
|---|
| 2026.05.08 | ₩11,352 | ₩11,486 | ₩11,352 | ₩11,432 | +0.71% | 36.4만 |
|---|
| 2026.05.07 | ₩11,459 | ₩11,513 | ₩11,306 | ₩11,339 | -1.05% | 33.6만 |
|---|
| 2026.05.06 | ₩11,553 | ₩11,553 | ₩11,432 | ₩11,459 | -0.81% | 45.2만 |
|---|
| 2026.05.05 | ₩11,192 | ₩11,426 | ₩11,179 | ₩11,406 | +1.91% | 47.5만 |
|---|
| 2026.05.04 | ₩11,406 | ₩11,446 | ₩11,039 | ₩11,152 | -2.22% | 91만 |
|---|
| 2026.05.01 | ₩11,299 | ₩11,499 | ₩11,206 | ₩11,486 | +1.65% | 61.2만 |
|---|
| 2026.04.30 | ₩11,006 | ₩11,286 | ₩11,006 | ₩11,286 | +2.55% | 57.3만 |
|---|
| 2026.04.29 | ₩11,526 | ₩11,739 | ₩11,006 | ₩11,086 | -3.82% | 101.4만 |
|---|
| 2026.04.28 | ₩11,286 | ₩11,372 | ₩11,166 | ₩11,179 | -0.95% | 46.8만 |
|---|
| 2026.04.27 | ₩11,099 | ₩11,292 | ₩11,092 | ₩11,259 | +1.44% | 62.5만 |
|---|
| 2026.04.24 | ₩11,059 | ₩11,206 | ₩11,019 | ₩11,152 | +0.84% | 59.6만 |
|---|
| 2026.04.23 | ₩11,126 | ₩11,246 | ₩11,046 | ₩11,112 | -0.12% | 63.4만 |
|---|
| 2026.04.22 | ₩11,179 | ₩11,299 | ₩11,152 | ₩11,219 | +0.36% | 44.9만 |
|---|
| 2026.04.21 | ₩11,139 | ₩11,292 | ₩11,059 | ₩11,166 | +0.24% | 59.3만 |
|---|
| 2026.04.20 | ₩11,112 | ₩11,166 | ₩11,032 | ₩11,166 | +0.48% | 50.2만 |
|---|
| 2026.04.17 | ₩11,139 | ₩11,266 | ₩11,130 | ₩11,152 | +0.12% | 65.3만 |
|---|
| 2026.04.16 | ₩11,006 | ₩11,092 | ₩10,992 | ₩11,046 | +0.36% | 67.8만 |
|---|
| 2026.04.15 | ₩10,926 | ₩11,079 | ₩10,899 | ₩11,059 | +1.22% | 47.9만 |
|---|
| 2026.04.14 | ₩10,872 | ₩10,972 | ₩10,872 | ₩10,926 | +0.49% | 55만 |
|---|
| 2026.04.13 | ₩10,659 | ₩10,912 | ₩10,619 | ₩10,886 | +2.13% | 53.3만 |
|---|
| 2026.04.10 | ₩10,592 | ₩10,779 | ₩10,592 | ₩10,765 | +1.64% | 47.5만 |
|---|
| 2026.04.09 | ₩10,485 | ₩10,632 | ₩10,419 | ₩10,579 | +0.89% | 72.5만 |
|---|
| 2026.04.08 | ₩10,619 | ₩10,659 | ₩10,512 | ₩10,605 | -0.13% | 61.5만 |
|---|
| 2026.04.07 | ₩10,325 | ₩10,385 | ₩10,259 | ₩10,299 | -0.26% | 57.7만 |
|---|
| 2026.04.06 | ₩10,445 | ₩10,579 | ₩10,325 | ₩10,325 | -1.15% | 44.4만 |
|---|
| 2026.04.02 | ₩10,219 | ₩10,499 | ₩10,165 | ₩10,472 | +2.48% | 70.8만 |
|---|
| 2026.04.01 | ₩10,432 | ₩10,459 | ₩10,285 | ₩10,365 | -0.64% | 80.9만 |
|---|
| 2026.03.31 | ₩10,459 | ₩10,459 | ₩10,185 | ₩10,419 | -0.38% | 94.8만 |
|---|
| 2026.03.30 | ₩10,245 | ₩10,412 | ₩10,118 | ₩10,285 | +0.39% | 90.4만 |
|---|
| 2026.03.27 | ₩10,339 | ₩10,419 | ₩10,092 | ₩10,152 | -1.81% | 67.1만 |
|---|
| 2026.03.26 | ₩10,739 | ₩10,805 | ₩10,692 | ₩10,752 | +0.12% | 90.2만 |
|---|
| 2026.03.25 | ₩10,672 | ₩10,792 | ₩10,632 | ₩10,765 | +0.87% | 74.9만 |
|---|
| 2026.03.24 | ₩10,659 | ₩10,712 | ₩10,545 | ₩10,552 | -1.00% | 78.6만 |
|---|
| 2026.03.23 | ₩10,645 | ₩10,765 | ₩10,539 | ₩10,699 | +0.50% | 91.4만 |
|---|
| 2026.03.20 | ₩10,765 | ₩10,765 | ₩10,392 | ₩10,445 | -2.97% | 145.8만 |
|---|
| 2026.03.19 | ₩10,579 | ₩10,805 | ₩10,552 | ₩10,699 | +1.13% | 90만 |
|---|
| 2026.03.18 | ₩10,699 | ₩10,812 | ₩10,645 | ₩10,645 | -0.50% | 77.4만 |
|---|
| 2026.03.17 | ₩10,752 | ₩10,832 | ₩10,692 | ₩10,792 | +0.37% | 64.1만 |
|---|
| 2026.03.16 | ₩10,765 | ₩10,846 | ₩10,612 | ₩10,659 | -0.99% | 68.2만 |
|---|
| 2026.03.13 | ₩10,912 | ₩10,946 | ₩10,605 | ₩10,659 | -2.32% | 70.7만 |
|---|
| 2026.03.12 | ₩10,926 | ₩11,286 | ₩10,783 | ₩10,805 | -1.10% | 106.5만 |
|---|
| 2026.03.11 | ₩11,046 | ₩11,072 | ₩10,792 | ₩10,886 | -1.45% | 47.7만 |
|---|
| 2026.03.10 | ₩11,032 | ₩11,206 | ₩10,899 | ₩11,086 | +0.48% | 70.9만 |
|---|
| 2026.03.09 | ₩11,032 | ₩11,086 | ₩10,701 | ₩11,059 | +0.24% | 86.5만 |
|---|
| 2026.03.06 | ₩11,099 | ₩11,206 | ₩10,992 | ₩11,166 | +0.60% | 61만 |
|---|
| 2026.03.05 | ₩11,286 | ₩11,366 | ₩11,179 | ₩11,272 | -0.12% | 74만 |
|---|
| 2026.03.04 | ₩11,272 | ₩11,486 | ₩11,212 | ₩11,486 | +1.89% | 59.9만 |
|---|
| 2026.03.03 | ₩11,192 | ₩11,359 | ₩11,139 | ₩11,246 | +0.48% | 53.4만 |
|---|
| 2026.03.02 | ₩11,099 | ₩11,466 | ₩11,046 | ₩11,379 | +2.52% | 69.3만 |
|---|
| 2026.02.27 | ₩11,339 | ₩11,486 | ₩11,259 | ₩11,286 | -0.47% | 111.6만 |
|---|
| 2026.02.26 | ₩11,339 | ₩11,479 | ₩11,319 | ₩11,432 | +0.82% | 77.5만 |
|---|
| 2026.02.25 | ₩11,219 | ₩11,286 | ₩11,159 | ₩11,286 | +0.59% | 64.1만 |
|---|
| 2026.02.24 | ₩11,086 | ₩11,219 | ₩11,019 | ₩11,152 | +0.60% | 63.6만 |
|---|
| 2026.02.23 | ₩11,326 | ₩11,472 | ₩11,106 | ₩11,126 | -1.77% | 71.6만 |
|---|
| 2026.02.20 | ₩11,232 | ₩11,406 | ₩11,219 | ₩11,312 | +0.71% | 97.6만 |
|---|
| 2026.02.19 | ₩11,179 | ₩11,426 | ₩11,086 | ₩11,259 | +0.72% | 100.7만 |
|---|
| 2026.02.18 | ₩11,339 | ₩11,753 | ₩11,152 | ₩11,272 | -0.59% | 253만 |
|---|
| 2026.02.17 | ₩11,859 | ₩11,859 | ₩11,571 | ₩11,753 | -0.90% | 85.1만 |
|---|
| 2026.02.13 | ₩11,779 | ₩11,946 | ₩11,606 | ₩11,806 | +0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩12,086 | ₩12,119 | ₩11,599 | ₩11,793 | -2.43% | 56.6만 |
|---|
| 2026.02.11 | ₩12,073 | ₩12,126 | ₩11,973 | ₩12,006 | -0.55% | 34.7만 |
|---|
| 2026.02.10 | ₩11,833 | ₩12,013 | ₩11,833 | ₩12,006 | +1.47% | 44.9만 |
|---|
| 2026.02.09 | ₩11,966 | ₩11,966 | ₩11,606 | ₩11,886 | -0.67% | 70.7만 |
|---|
| 2026.02.06 | ₩11,979 | ₩12,006 | ₩11,873 | ₩11,939 | -0.33% | 39만 |
|---|
| 2026.02.05 | ₩12,099 | ₩12,113 | ₩11,846 | ₩11,859 | -1.98% | 80.6만 |
|---|
| 2026.02.04 | ₩12,166 | ₩12,166 | ₩11,999 | ₩12,139 | -0.22% | 63.8만 |
|---|
| 2026.02.03 | ₩12,180 | ₩12,313 | ₩11,913 | ₩12,126 | -0.44% | 84.8만 |
|---|
| 2026.02.02 | ₩11,993 | ₩12,233 | ₩11,859 | ₩12,193 | +1.67% | 80.7만 |
|---|
| 2026.01.30 | ₩12,366 | ₩12,389 | ₩11,746 | ₩12,046 | -2.59% | 136.4만 |
|---|
| 2026.01.29 | ₩12,393 | ₩12,460 | ₩12,213 | ₩12,420 | +0.22% | 108.4만 |
|---|
| 2026.01.28 | ₩12,099 | ₩12,473 | ₩12,099 | ₩12,340 | +1.98% | 103.9만 |
|---|
| 2026.01.27 | ₩11,939 | ₩12,166 | ₩11,939 | ₩12,153 | +1.79% | 43.3만 |
|---|
| 2026.01.26 | ₩12,006 | ₩12,006 | ₩11,859 | ₩11,979 | -0.22% | 70.5만 |
|---|
| 2026.01.23 | ₩12,139 | ₩12,220 | ₩11,953 | ₩11,966 | -1.43% | 76.8만 |
|---|
| 2026.01.22 | ₩12,246 | ₩12,406 | ₩12,153 | ₩12,153 | -0.76% | 59.3만 |
|---|
| 2026.01.21 | ₩12,099 | ₩12,220 | ₩12,006 | ₩12,193 | +0.77% | 94.7만 |
|---|
| 2026.01.20 | ₩12,139 | ₩12,173 | ₩11,882 | ₩12,099 | -0.33% | 82.8만 |
|---|
| 2026.01.16 | ₩12,166 | ₩12,346 | ₩12,106 | ₩12,286 | +0.99% | 88.6만 |
|---|
| 2026.01.15 | ₩12,006 | ₩12,233 | ₩11,953 | ₩12,206 | +1.67% | 59.7만 |
|---|
| 2026.01.14 | ₩11,873 | ₩12,086 | ₩11,839 | ₩12,046 | +1.46% | 45.5만 |
|---|
| 2026.01.13 | ₩12,193 | ₩12,193 | ₩11,839 | ₩11,899 | -2.41% | 52.9만 |
|---|
| 2026.01.12 | ₩12,006 | ₩12,213 | ₩11,899 | ₩12,099 | +0.78% | 48.8만 |
|---|
| 2026.01.09 | ₩12,059 | ₩12,180 | ₩12,033 | ₩12,059 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,806 | ₩12,106 | ₩11,753 | ₩11,979 | +1.47% | 79만 |
|---|
| 2026.01.07 | ₩11,886 | ₩11,973 | ₩11,779 | ₩11,806 | -0.67% | 85.4만 |
|---|
| 2026.01.06 | ₩11,806 | ₩11,893 | ₩11,706 | ₩11,859 | +0.45% | 101.7만 |
|---|
| 2026.01.05 | ₩11,859 | ₩11,859 | ₩11,673 | ₩11,833 | -0.22% | 95.2만 |
|---|
| 2026.01.02 | ₩11,566 | ₩11,906 | ₩11,513 | ₩11,766 | +1.73% | 86.9만 |
|---|
| 2025.12.31 | ₩11,579 | ₩11,633 | ₩11,459 | ₩11,486 | -0.81% | 120.6만 |
|---|
| 2025.12.30 | ₩11,566 | ₩11,639 | ₩11,513 | ₩11,526 | -0.35% | 49.2만 |
|---|
| 2025.12.29 | ₩11,779 | ₩11,779 | ₩11,472 | ₩11,593 | -1.59% | 118.9만 |
|---|
| 2025.12.26 | ₩11,913 | ₩11,913 | ₩11,673 | ₩11,726 | -1.57% | 69.4만 |
|---|
| 2025.12.24 | ₩12,153 | ₩12,193 | ₩12,073 | ₩12,153 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩12,273 | ₩12,313 | ₩12,079 | ₩12,086 | -1.52% | 59.8만 |
|---|
| 2025.12.22 | ₩12,206 | ₩12,326 | ₩12,193 | ₩12,286 | +0.66% | 128.5만 |
|---|
| 2025.12.19 | ₩12,233 | ₩12,320 | ₩12,153 | ₩12,220 | -0.11% | 105.9만 |
|---|
| 2025.12.18 | ₩12,166 | ₩12,346 | ₩12,166 | ₩12,286 | +0.99% | 118.5만 |
|---|
| 2025.12.17 | ₩12,099 | ₩12,246 | ₩12,006 | ₩12,139 | +0.33% | 285만 |
|---|
| 2025.12.16 | ₩12,260 | ₩12,273 | ₩12,039 | ₩12,059 | -1.63% | 40.8만 |
|---|
| 2025.12.15 | ₩12,233 | ₩12,260 | ₩12,160 | ₩12,233 | 0.00% | 46.6만 |
|---|
| 2025.12.12 | ₩12,193 | ₩12,300 | ₩12,180 | ₩12,220 | +0.22% | 76.2만 |
|---|
| 2025.12.11 | ₩12,206 | ₩12,220 | ₩12,023 | ₩12,180 | -0.22% | 59.6만 |
|---|
| 2025.12.10 | ₩12,059 | ₩12,226 | ₩12,046 | ₩12,139 | +0.66% | 58만 |
|---|
| 2025.12.09 | ₩12,046 | ₩12,126 | ₩12,033 | ₩12,046 | 0.00% | 41.3만 |
|---|
| 2025.12.08 | ₩11,993 | ₩12,019 | ₩11,833 | ₩11,979 | -0.11% | 35.8만 |
|---|
| 2025.12.05 | ₩11,913 | ₩12,106 | ₩11,886 | ₩11,979 | +0.56% | 74.6만 |
|---|
| 2025.12.04 | ₩12,153 | ₩12,206 | ₩11,899 | ₩11,939 | -1.76% | 39만 |
|---|
| 2025.12.03 | ₩12,086 | ₩12,206 | ₩12,046 | ₩12,206 | +0.99% | 65.6만 |
|---|
| 2025.12.02 | ₩12,206 | ₩12,206 | ₩12,033 | ₩12,046 | -1.31% | 89.1만 |
|---|
| 2025.12.01 | ₩12,059 | ₩12,180 | ₩12,039 | ₩12,139 | +0.66% | 57.4만 |
|---|
| 2025.11.28 | ₩12,206 | ₩12,206 | ₩12,079 | ₩12,126 | -0.66% | 17.3만 |
|---|
| 2025.11.26 | ₩12,019 | ₩12,240 | ₩12,019 | ₩12,153 | +1.11% | 39.4만 |
|---|
| 2025.11.25 | ₩11,739 | ₩12,119 | ₩11,713 | ₩12,099 | +3.07% | 55.9만 |
|---|
| 2025.11.24 | ₩11,686 | ₩11,713 | ₩11,633 | ₩11,659 | -0.23% | 46.5만 |
|---|
| 2025.11.21 | ₩11,753 | ₩11,833 | ₩11,613 | ₩11,753 | 0.00% | 80.3만 |
|---|
| 2025.11.20 | ₩11,779 | ₩11,859 | ₩11,639 | ₩11,686 | -0.79% | 46.3만 |
|---|
| 2025.11.19 | ₩11,739 | ₩11,753 | ₩11,573 | ₩11,673 | -0.57% | 48.6만 |
|---|
| 2025.11.18 | ₩11,806 | ₩11,833 | ₩11,653 | ₩11,753 | -0.45% | 63.7만 |
|---|
| 2025.11.17 | ₩11,966 | ₩12,033 | ₩11,793 | ₩11,833 | -1.11% | 52.2만 |
|---|
| 2025.11.14 | ₩12,019 | ₩12,019 | ₩11,866 | ₩11,939 | -0.67% | 44.6만 |
|---|
| 2025.11.13 | ₩12,046 | ₩12,166 | ₩11,979 | ₩12,019 | -0.22% | 33만 |
|---|
| 2025.11.12 | ₩12,153 | ₩12,153 | ₩11,973 | ₩12,126 | -0.22% | 37.8만 |
|---|
| 2025.11.11 | ₩11,953 | ₩12,139 | ₩11,939 | ₩12,099 | +1.23% | 54.2만 |
|---|
| 2025.11.10 | ₩11,899 | ₩11,999 | ₩11,766 | ₩11,939 | +0.34% | 51.1만 |
|---|
| 2025.11.07 | ₩11,926 | ₩12,099 | ₩11,886 | ₩11,899 | -0.22% | 47.3만 |
|---|
| 2025.11.06 | ₩12,033 | ₩12,139 | ₩11,899 | ₩11,913 | -1.00% | 42.2만 |
|---|
| 2025.11.05 | ₩11,953 | ₩12,099 | ₩11,913 | ₩12,073 | +1.00% | 60.3만 |
|---|
| 2025.11.04 | ₩11,619 | ₩11,979 | ₩11,593 | ₩11,899 | +2.41% | 70.4만 |
|---|
| 2025.11.03 | ₩11,539 | ₩11,686 | ₩11,352 | ₩11,673 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩11,619 | ₩11,633 | ₩11,486 | ₩11,539 | -0.69% | 55.7만 |
|---|
| 2025.10.30 | ₩11,539 | ₩11,739 | ₩11,513 | ₩11,633 | +0.81% | 64.8만 |
|---|
| 2025.10.29 | ₩11,953 | ₩12,500 | ₩11,486 | ₩11,566 | -3.24% | 89.3만 |
|---|
| 2025.10.28 | ₩11,793 | ₩11,939 | ₩11,726 | ₩11,899 | +0.90% | 78.5만 |
|---|
| 2025.10.27 | ₩11,859 | ₩11,993 | ₩11,753 | ₩11,859 | 0.00% | 36.7만 |
|---|
| 2025.10.24 | ₩11,793 | ₩12,033 | ₩11,793 | ₩11,859 | +0.57% | 32.7만 |
|---|
| 2025.10.23 | ₩11,859 | ₩11,926 | ₩11,833 | ₩11,833 | -0.22% | 25.7만 |
|---|
| 2025.10.22 | ₩11,739 | ₩11,926 | ₩11,739 | ₩11,873 | +1.14% | 37.8만 |
|---|
| 2025.10.21 | ₩11,713 | ₩11,779 | ₩11,686 | ₩11,713 | 0.00% | 37.2만 |
|---|
| 2025.10.20 | ₩11,472 | ₩11,759 | ₩11,472 | ₩11,726 | +2.21% | 48만 |
|---|
| 2025.10.17 | ₩11,366 | ₩11,486 | ₩11,359 | ₩11,432 | +0.59% | 36.9만 |
|---|
| 2025.10.16 | ₩11,606 | ₩11,633 | ₩11,332 | ₩11,366 | -2.07% | 58.5만 |
|---|
| 2025.10.15 | ₩11,646 | ₩11,766 | ₩11,593 | ₩11,619 | -0.23% | 46.3만 |
|---|
| 2025.10.14 | ₩11,379 | ₩11,606 | ₩11,379 | ₩11,579 | +1.76% | 43.5만 |
|---|
| 2025.10.13 | ₩11,339 | ₩11,499 | ₩11,312 | ₩11,459 | +1.06% | 34.6만 |
|---|
| 2025.10.10 | ₩11,379 | ₩11,472 | ₩11,232 | ₩11,259 | -1.06% | 46.4만 |
|---|