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 | ₩7,944 | ₩7,964 | ₩7,777 | ₩7,837 | -1.34% | 90.7만 |
| 2026.10.08 | ₩7,930 | ₩8,037 | ₩7,770 | ₩7,971 | +0.51% | 138.4만 |
| 2026.10.07 | ₩8,011 | ₩8,091 | ₩7,804 | ₩7,957 | -0.67% | 172.2만 |
| 2026.10.06 | ₩8,104 | ₩8,211 | ₩8,044 | ₩8,077 | -0.33% | 76.4만 |
| 2026.10.05 | ₩8,224 | ₩8,264 | ₩8,031 | ₩8,037 | -2.27% | 136.7만 |
| 2026.10.02 | ₩8,531 | ₩8,623 | ₩8,104 | ₩8,198 | -3.91% | 144.4만 |
| 2026.10.01 | ₩8,358 | ₩8,518 | ₩8,224 | ₩8,465 | +1.28% | 140.8만 |
| 2026.09.30 | ₩8,531 | ₩8,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,358 |
| -2.03% |
| 116.1만 |
| 2026.09.29 | ₩8,465 | ₩8,605 | ₩8,404 | ₩8,465 | 0.00% | 112.8만 |
|---|
| 2026.09.28 | ₩8,578 | ₩8,578 | ₩8,258 | ₩8,451 | -1.48% | 185.6만 |
|---|
| 2026.09.25 | ₩8,865 | ₩8,885 | ₩8,718 | ₩8,758 | -1.20% | 165.6만 |
|---|
| 2026.09.24 | ₩9,105 | ₩9,132 | ₩8,778 | ₩8,838 | -2.93% | 145.8만 |
|---|
| 2026.09.23 | ₩9,599 | ₩9,639 | ₩9,072 | ₩9,105 | -5.15% | 153.3만 |
|---|
| 2026.09.22 | ₩9,693 | ₩9,760 | ₩9,593 | ₩9,599 | -0.96% | 63만 |
|---|
| 2026.09.21 | ₩9,679 | ₩9,837 | ₩9,599 | ₩9,626 | -0.55% | 88만 |
|---|
| 2026.09.18 | ₩9,706 | ₩9,740 | ₩9,586 | ₩9,586 | -1.24% | 216.9만 |
|---|
| 2026.09.17 | ₩9,866 | ₩9,906 | ₩9,733 | ₩9,733 | -1.35% | 68.3만 |
|---|
| 2026.09.16 | ₩9,773 | ₩9,900 | ₩9,733 | ₩9,773 | 0.00% | 92.8만 |
|---|
| 2026.09.15 | ₩9,773 | ₩9,920 | ₩9,726 | ₩9,786 | +0.14% | 82.9만 |
|---|
| 2026.09.14 | ₩9,880 | ₩9,933 | ₩9,760 | ₩9,800 | -0.81% | 83만 |
|---|
| 2026.09.11 | ₩10,093 | ₩10,107 | ₩9,906 | ₩9,906 | -1.85% | 71.2만 |
|---|
| 2026.09.10 | ₩10,200 | ₩10,240 | ₩9,973 | ₩9,987 | -2.09% | 97만 |
|---|
| 2026.09.09 | ₩10,294 | ₩10,360 | ₩10,214 | ₩10,214 | -0.78% | 59만 |
|---|
| 2026.09.08 | ₩10,467 | ₩10,521 | ₩10,307 | ₩10,307 | -1.53% | 57.8만 |
|---|
| 2026.09.04 | ₩10,414 | ₩10,581 | ₩10,414 | ₩10,534 | +1.15% | 48.9만 |
|---|
| 2026.09.03 | ₩10,507 | ₩10,547 | ₩10,367 | ₩10,481 | -0.25% | 59.2만 |
|---|
| 2026.09.02 | ₩10,334 | ₩10,454 | ₩10,294 | ₩10,414 | +0.78% | 53.4만 |
|---|
| 2026.09.01 | ₩10,320 | ₩10,367 | ₩10,214 | ₩10,254 | -0.65% | 70.6만 |
|---|
| 2026.08.31 | ₩10,334 | ₩10,416 | ₩10,300 | ₩10,320 | -0.13% | 62.6만 |
|---|
| 2026.08.28 | ₩10,387 | ₩10,427 | ₩10,320 | ₩10,320 | -0.64% | 62.2만 |
|---|
| 2026.08.27 | ₩10,254 | ₩10,414 | ₩10,254 | ₩10,334 | +0.78% | 55.6만 |
|---|
| 2026.08.26 | ₩10,440 | ₩10,440 | ₩10,254 | ₩10,294 | -1.41% | 72.8만 |
|---|
| 2026.08.25 | ₩10,494 | ₩10,521 | ₩10,294 | ₩10,414 | -0.76% | 103.6만 |
|---|
| 2026.08.24 | ₩10,587 | ₩10,621 | ₩10,420 | ₩10,440 | -1.39% | 97.5만 |
|---|
| 2026.08.21 | ₩10,521 | ₩10,587 | ₩10,467 | ₩10,534 | +0.13% | 100.9만 |
|---|
| 2026.08.20 | ₩10,534 | ₩10,567 | ₩10,360 | ₩10,494 | -0.38% | 124.6만 |
|---|
| 2026.08.19 | ₩10,627 | ₩10,786 | ₩10,567 | ₩10,574 | -0.50% | 114.9만 |
|---|
| 2026.08.18 | ₩10,667 | ₩10,674 | ₩10,440 | ₩10,547 | -1.13% | 66.1만 |
|---|
| 2026.08.17 | ₩10,587 | ₩10,631 | ₩10,561 | ₩10,601 | +0.13% | 60.6만 |
|---|
| 2026.08.14 | ₩10,734 | ₩10,788 | ₩10,567 | ₩10,587 | -1.37% | 57.6만 |
|---|
| 2026.08.13 | ₩10,721 | ₩10,761 | ₩10,654 | ₩10,708 | -0.12% | 58.9만 |
|---|
| 2026.08.12 | ₩10,748 | ₩10,841 | ₩10,561 | ₩10,614 | -1.24% | 151.1만 |
|---|
| 2026.08.11 | ₩10,601 | ₩10,754 | ₩10,561 | ₩10,681 | +0.76% | 91.5만 |
|---|
| 2026.08.10 | ₩10,681 | ₩10,730 | ₩10,534 | ₩10,574 | -1.00% | 89.4만 |
|---|
| 2026.08.07 | ₩10,587 | ₩10,881 | ₩10,587 | ₩10,748 | +1.51% | 92.3만 |
|---|
| 2026.08.06 | ₩10,627 | ₩10,661 | ₩10,534 | ₩10,534 | -0.88% | 97만 |
|---|
| 2026.08.05 | ₩10,708 | ₩10,708 | ₩10,547 | ₩10,601 | -1.00% | 93.5만 |
|---|
| 2026.08.04 | ₩10,721 | ₩10,788 | ₩10,634 | ₩10,681 | -0.37% | 90.3만 |
|---|
| 2026.08.03 | ₩10,601 | ₩10,828 | ₩10,601 | ₩10,761 | +1.51% | 96.2만 |
|---|
| 2026.07.31 | ₩10,894 | ₩11,041 | ₩10,581 | ₩10,641 | -2.33% | 116.4만 |
|---|
| 2026.07.30 | ₩11,081 | ₩11,148 | ₩10,808 | ₩10,921 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩11,148 | ₩11,242 | ₩10,828 | ₩10,961 | -1.68% | 174.7만 |
|---|
| 2026.07.28 | ₩11,415 | ₩11,717 | ₩11,348 | ₩11,402 | -0.12% | 54.9만 |
|---|
| 2026.07.27 | ₩11,589 | ₩11,662 | ₩11,415 | ₩11,428 | -1.38% | 43.4만 |
|---|
| 2026.07.24 | ₩11,375 | ₩11,615 | ₩11,368 | ₩11,509 | +1.17% | 47만 |
|---|
| 2026.07.23 | ₩11,495 | ₩11,495 | ₩11,262 | ₩11,348 | -1.28% | 68.6만 |
|---|
| 2026.07.22 | ₩11,655 | ₩11,655 | ₩11,462 | ₩11,575 | -0.69% | 54.4만 |
|---|
| 2026.07.21 | ₩11,562 | ₩11,655 | ₩11,522 | ₩11,589 | +0.23% | 52.3만 |
|---|
| 2026.07.20 | ₩11,736 | ₩11,736 | ₩11,495 | ₩11,575 | -1.37% | 64.8만 |
|---|
| 2026.07.17 | ₩11,722 | ₩11,796 | ₩11,535 | ₩11,682 | -0.34% | 79.4만 |
|---|
| 2026.07.16 | ₩11,482 | ₩11,716 | ₩11,428 | ₩11,709 | +1.98% | 62.5만 |
|---|
| 2026.07.15 | ₩11,375 | ₩11,575 | ₩11,375 | ₩11,442 | +0.59% | 43.1만 |
|---|
| 2026.07.14 | ₩11,242 | ₩11,482 | ₩11,188 | ₩11,375 | +1.19% | 89.5만 |
|---|
| 2026.07.13 | ₩11,402 | ₩11,455 | ₩11,195 | ₩11,201 | -1.76% | 66.8만 |
|---|
| 2026.07.10 | ₩11,242 | ₩11,415 | ₩11,208 | ₩11,375 | +1.19% | 79.9만 |
|---|
| 2026.07.09 | ₩11,215 | ₩11,295 | ₩11,128 | ₩11,228 | +0.12% | 76.9만 |
|---|
| 2026.07.08 | ₩11,188 | ₩11,282 | ₩11,148 | ₩11,175 | -0.12% | 47.2만 |
|---|
| 2026.07.07 | ₩11,201 | ₩11,288 | ₩11,175 | ₩11,228 | +0.24% | 56만 |
|---|
| 2026.07.06 | ₩11,242 | ₩11,282 | ₩11,095 | ₩11,135 | -0.95% | 53.6만 |
|---|
| 2026.07.02 | ₩11,375 | ₩11,408 | ₩11,161 | ₩11,215 | -1.41% | 56.8만 |
|---|
| 2026.07.01 | ₩11,188 | ₩11,375 | ₩11,188 | ₩11,308 | +1.07% | 73.2만 |
|---|
| 2026.06.30 | ₩11,242 | ₩11,335 | ₩11,148 | ₩11,175 | -0.59% | 88.6만 |
|---|
| 2026.06.29 | ₩11,282 | ₩11,347 | ₩11,141 | ₩11,295 | +0.12% | 66.4만 |
|---|
| 2026.06.26 | ₩11,095 | ₩11,295 | ₩11,015 | ₩11,295 | +1.81% | 181.1만 |
|---|
| 2026.06.25 | ₩11,415 | ₩11,515 | ₩11,335 | ₩11,388 | -0.23% | 83.4만 |
|---|
| 2026.06.24 | ₩11,482 | ₩11,575 | ₩11,402 | ₩11,442 | -0.35% | 65.3만 |
|---|
| 2026.06.23 | ₩11,402 | ₩11,549 | ₩11,402 | ₩11,549 | +1.29% | 115.2만 |
|---|
| 2026.06.22 | ₩11,495 | ₩11,529 | ₩11,368 | ₩11,402 | -0.81% | 58.1만 |
|---|
| 2026.06.18 | ₩11,428 | ₩11,482 | ₩11,342 | ₩11,482 | +0.47% | 101.5만 |
|---|
| 2026.06.17 | ₩11,482 | ₩11,482 | ₩11,228 | ₩11,362 | -1.05% | 104.5만 |
|---|
| 2026.06.16 | ₩11,415 | ₩11,555 | ₩11,402 | ₩11,482 | +0.58% | 58.2만 |
|---|
| 2026.06.15 | ₩11,615 | ₩11,669 | ₩11,335 | ₩11,335 | -2.41% | 62.1만 |
|---|
| 2026.06.12 | ₩11,535 | ₩11,589 | ₩11,448 | ₩11,469 | -0.58% | 38.3만 |
|---|
| 2026.06.11 | ₩11,509 | ₩11,535 | ₩11,302 | ₩11,455 | -0.46% | 65.8만 |
|---|
| 2026.06.10 | ₩11,495 | ₩11,509 | ₩11,415 | ₩11,455 | -0.35% | 46.9만 |
|---|
| 2026.06.09 | ₩11,242 | ₩11,455 | ₩11,222 | ₩11,428 | +1.66% | 58.5만 |
|---|
| 2026.06.08 | ₩11,348 | ₩11,388 | ₩11,068 | ₩11,121 | -2.00% | 55.6만 |
|---|
| 2026.06.05 | ₩11,268 | ₩11,448 | ₩11,268 | ₩11,348 | +0.71% | 55.9만 |
|---|
| 2026.06.04 | ₩11,268 | ₩11,335 | ₩11,188 | ₩11,282 | +0.12% | 69.5만 |
|---|
| 2026.06.03 | ₩11,348 | ₩11,375 | ₩11,108 | ₩11,188 | -1.41% | 75.8만 |
|---|
| 2026.06.02 | ₩11,282 | ₩11,435 | ₩11,148 | ₩11,348 | +0.59% | 62.4만 |
|---|
| 2026.06.01 | ₩11,135 | ₩11,282 | ₩11,121 | ₩11,188 | +0.48% | 57.6만 |
|---|
| 2026.05.29 | ₩11,255 | ₩11,335 | ₩11,188 | ₩11,215 | -0.36% | 54.9만 |
|---|
| 2026.05.28 | ₩11,055 | ₩11,268 | ₩11,055 | ₩11,268 | +1.93% | 48.9만 |
|---|
| 2026.05.27 | ₩11,108 | ₩11,242 | ₩11,108 | ₩11,121 | +0.12% | 48.5만 |
|---|
| 2026.05.26 | ₩11,135 | ₩11,200 | ₩10,981 | ₩11,041 | -0.84% | 47.1만 |
|---|
| 2026.05.22 | ₩11,108 | ₩11,135 | ₩11,035 | ₩11,095 | -0.12% | 39.8만 |
|---|
| 2026.05.21 | ₩11,015 | ₩11,148 | ₩10,961 | ₩11,081 | +0.61% | 51.1만 |
|---|
| 2026.05.20 | ₩10,934 | ₩11,121 | ₩10,868 | ₩11,068 | +1.22% | 61.8만 |
|---|
| 2026.05.19 | ₩10,934 | ₩11,008 | ₩10,834 | ₩10,894 | -0.37% | 48.2만 |
|---|
| 2026.05.18 | ₩10,814 | ₩11,081 | ₩10,814 | ₩10,988 | +1.60% | 46.1만 |
|---|
| 2026.05.15 | ₩10,921 | ₩10,921 | ₩10,734 | ₩10,814 | -0.98% | 47.4만 |
|---|
| 2026.05.14 | ₩11,148 | ₩11,201 | ₩10,968 | ₩11,001 | -1.32% | 53.7만 |
|---|
| 2026.05.13 | ₩11,041 | ₩11,108 | ₩10,968 | ₩11,055 | +0.12% | 51.8만 |
|---|
| 2026.05.12 | ₩11,188 | ₩11,215 | ₩11,081 | ₩11,108 | -0.72% | 47.1만 |
|---|
| 2026.05.11 | ₩11,469 | ₩11,469 | ₩11,181 | ₩11,228 | -2.10% | 53만 |
|---|
| 2026.05.08 | ₩11,362 | ₩11,495 | ₩11,362 | ₩11,442 | +0.71% | 36.4만 |
|---|
| 2026.05.07 | ₩11,469 | ₩11,522 | ₩11,315 | ₩11,348 | -1.05% | 33.6만 |
|---|
| 2026.05.06 | ₩11,562 | ₩11,562 | ₩11,442 | ₩11,469 | -0.81% | 45.2만 |
|---|
| 2026.05.05 | ₩11,201 | ₩11,435 | ₩11,188 | ₩11,415 | +1.91% | 47.5만 |
|---|
| 2026.05.04 | ₩11,415 | ₩11,455 | ₩11,048 | ₩11,161 | -2.22% | 91만 |
|---|
| 2026.05.01 | ₩11,308 | ₩11,509 | ₩11,215 | ₩11,495 | +1.65% | 61.2만 |
|---|
| 2026.04.30 | ₩11,015 | ₩11,295 | ₩11,015 | ₩11,295 | +2.55% | 57.3만 |
|---|
| 2026.04.29 | ₩11,535 | ₩11,749 | ₩11,015 | ₩11,095 | -3.82% | 101.4만 |
|---|
| 2026.04.28 | ₩11,295 | ₩11,382 | ₩11,175 | ₩11,188 | -0.95% | 46.8만 |
|---|
| 2026.04.27 | ₩11,108 | ₩11,302 | ₩11,101 | ₩11,268 | +1.44% | 62.5만 |
|---|
| 2026.04.24 | ₩11,068 | ₩11,215 | ₩11,028 | ₩11,161 | +0.84% | 59.6만 |
|---|
| 2026.04.23 | ₩11,135 | ₩11,255 | ₩11,055 | ₩11,121 | -0.12% | 63.4만 |
|---|
| 2026.04.22 | ₩11,188 | ₩11,308 | ₩11,161 | ₩11,228 | +0.36% | 44.9만 |
|---|
| 2026.04.21 | ₩11,148 | ₩11,302 | ₩11,068 | ₩11,175 | +0.24% | 59.3만 |
|---|
| 2026.04.20 | ₩11,121 | ₩11,175 | ₩11,041 | ₩11,175 | +0.48% | 50.2만 |
|---|
| 2026.04.17 | ₩11,148 | ₩11,275 | ₩11,139 | ₩11,161 | +0.12% | 65.3만 |
|---|
| 2026.04.16 | ₩11,015 | ₩11,101 | ₩11,001 | ₩11,055 | +0.36% | 67.8만 |
|---|
| 2026.04.15 | ₩10,934 | ₩11,088 | ₩10,908 | ₩11,068 | +1.22% | 47.9만 |
|---|
| 2026.04.14 | ₩10,881 | ₩10,981 | ₩10,881 | ₩10,934 | +0.49% | 55만 |
|---|
| 2026.04.13 | ₩10,667 | ₩10,921 | ₩10,627 | ₩10,894 | +2.13% | 53.3만 |
|---|
| 2026.04.10 | ₩10,601 | ₩10,788 | ₩10,601 | ₩10,774 | +1.64% | 47.5만 |
|---|
| 2026.04.09 | ₩10,494 | ₩10,641 | ₩10,427 | ₩10,587 | +0.89% | 72.5만 |
|---|
| 2026.04.08 | ₩10,627 | ₩10,667 | ₩10,521 | ₩10,614 | -0.13% | 61.5만 |
|---|
| 2026.04.07 | ₩10,334 | ₩10,394 | ₩10,267 | ₩10,307 | -0.26% | 57.7만 |
|---|
| 2026.04.06 | ₩10,454 | ₩10,587 | ₩10,334 | ₩10,334 | -1.15% | 44.4만 |
|---|
| 2026.04.02 | ₩10,227 | ₩10,507 | ₩10,173 | ₩10,481 | +2.48% | 70.8만 |
|---|
| 2026.04.01 | ₩10,440 | ₩10,467 | ₩10,294 | ₩10,374 | -0.64% | 80.9만 |
|---|
| 2026.03.31 | ₩10,467 | ₩10,467 | ₩10,193 | ₩10,427 | -0.38% | 94.8만 |
|---|
| 2026.03.30 | ₩10,254 | ₩10,420 | ₩10,127 | ₩10,294 | +0.39% | 90.4만 |
|---|
| 2026.03.27 | ₩10,347 | ₩10,427 | ₩10,100 | ₩10,160 | -1.81% | 67.1만 |
|---|
| 2026.03.26 | ₩10,748 | ₩10,814 | ₩10,701 | ₩10,761 | +0.12% | 90.2만 |
|---|
| 2026.03.25 | ₩10,681 | ₩10,801 | ₩10,641 | ₩10,774 | +0.87% | 74.9만 |
|---|
| 2026.03.24 | ₩10,667 | ₩10,721 | ₩10,554 | ₩10,561 | -1.00% | 78.6만 |
|---|
| 2026.03.23 | ₩10,654 | ₩10,774 | ₩10,547 | ₩10,708 | +0.50% | 91.4만 |
|---|
| 2026.03.20 | ₩10,774 | ₩10,774 | ₩10,400 | ₩10,454 | -2.97% | 145.8만 |
|---|
| 2026.03.19 | ₩10,587 | ₩10,814 | ₩10,561 | ₩10,708 | +1.13% | 90만 |
|---|
| 2026.03.18 | ₩10,708 | ₩10,821 | ₩10,654 | ₩10,654 | -0.50% | 77.4만 |
|---|
| 2026.03.17 | ₩10,761 | ₩10,841 | ₩10,701 | ₩10,801 | +0.37% | 64.1만 |
|---|
| 2026.03.16 | ₩10,774 | ₩10,854 | ₩10,621 | ₩10,667 | -0.99% | 68.2만 |
|---|
| 2026.03.13 | ₩10,921 | ₩10,954 | ₩10,614 | ₩10,667 | -2.32% | 70.7만 |
|---|
| 2026.03.12 | ₩10,934 | ₩11,295 | ₩10,792 | ₩10,814 | -1.10% | 106.5만 |
|---|
| 2026.03.11 | ₩11,055 | ₩11,081 | ₩10,801 | ₩10,894 | -1.45% | 47.7만 |
|---|
| 2026.03.10 | ₩11,041 | ₩11,215 | ₩10,908 | ₩11,095 | +0.48% | 70.9만 |
|---|
| 2026.03.09 | ₩11,041 | ₩11,095 | ₩10,710 | ₩11,068 | +0.24% | 86.5만 |
|---|
| 2026.03.06 | ₩11,108 | ₩11,215 | ₩11,001 | ₩11,175 | +0.60% | 61만 |
|---|
| 2026.03.05 | ₩11,295 | ₩11,375 | ₩11,188 | ₩11,282 | -0.12% | 74만 |
|---|
| 2026.03.04 | ₩11,282 | ₩11,495 | ₩11,222 | ₩11,495 | +1.89% | 59.9만 |
|---|
| 2026.03.03 | ₩11,201 | ₩11,368 | ₩11,148 | ₩11,255 | +0.48% | 53.4만 |
|---|
| 2026.03.02 | ₩11,108 | ₩11,475 | ₩11,055 | ₩11,388 | +2.52% | 69.3만 |
|---|
| 2026.02.27 | ₩11,348 | ₩11,495 | ₩11,268 | ₩11,295 | -0.47% | 111.6만 |
|---|
| 2026.02.26 | ₩11,348 | ₩11,489 | ₩11,328 | ₩11,442 | +0.82% | 77.5만 |
|---|
| 2026.02.25 | ₩11,228 | ₩11,295 | ₩11,168 | ₩11,295 | +0.59% | 64.1만 |
|---|
| 2026.02.24 | ₩11,095 | ₩11,228 | ₩11,028 | ₩11,161 | +0.60% | 63.6만 |
|---|
| 2026.02.23 | ₩11,335 | ₩11,482 | ₩11,115 | ₩11,135 | -1.77% | 71.6만 |
|---|
| 2026.02.20 | ₩11,242 | ₩11,415 | ₩11,228 | ₩11,322 | +0.71% | 97.6만 |
|---|
| 2026.02.19 | ₩11,188 | ₩11,435 | ₩11,095 | ₩11,268 | +0.72% | 100.7만 |
|---|
| 2026.02.18 | ₩11,348 | ₩11,762 | ₩11,161 | ₩11,282 | -0.59% | 253만 |
|---|
| 2026.02.17 | ₩11,869 | ₩11,869 | ₩11,581 | ₩11,762 | -0.90% | 85.1만 |
|---|
| 2026.02.13 | ₩11,789 | ₩11,956 | ₩11,615 | ₩11,816 | +0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩12,096 | ₩12,129 | ₩11,609 | ₩11,802 | -2.43% | 56.6만 |
|---|
| 2026.02.11 | ₩12,083 | ₩12,136 | ₩11,983 | ₩12,016 | -0.55% | 34.7만 |
|---|
| 2026.02.10 | ₩11,842 | ₩12,023 | ₩11,842 | ₩12,016 | +1.47% | 44.9만 |
|---|
| 2026.02.09 | ₩11,976 | ₩11,976 | ₩11,615 | ₩11,896 | -0.67% | 70.7만 |
|---|
| 2026.02.06 | ₩11,989 | ₩12,016 | ₩11,882 | ₩11,949 | -0.33% | 39만 |
|---|
| 2026.02.05 | ₩12,109 | ₩12,123 | ₩11,856 | ₩11,869 | -1.98% | 80.6만 |
|---|
| 2026.02.04 | ₩12,176 | ₩12,176 | ₩12,009 | ₩12,149 | -0.22% | 63.8만 |
|---|
| 2026.02.03 | ₩12,189 | ₩12,323 | ₩11,922 | ₩12,136 | -0.44% | 84.8만 |
|---|
| 2026.02.02 | ₩12,003 | ₩12,243 | ₩11,869 | ₩12,203 | +1.67% | 80.7만 |
|---|
| 2026.01.30 | ₩12,376 | ₩12,399 | ₩11,756 | ₩12,056 | -2.59% | 136.4만 |
|---|
| 2026.01.29 | ₩12,403 | ₩12,470 | ₩12,223 | ₩12,430 | +0.22% | 108.4만 |
|---|
| 2026.01.28 | ₩12,109 | ₩12,483 | ₩12,109 | ₩12,350 | +1.98% | 103.9만 |
|---|
| 2026.01.27 | ₩11,949 | ₩12,176 | ₩11,949 | ₩12,163 | +1.79% | 43.3만 |
|---|
| 2026.01.26 | ₩12,016 | ₩12,016 | ₩11,869 | ₩11,989 | -0.22% | 70.5만 |
|---|
| 2026.01.23 | ₩12,149 | ₩12,230 | ₩11,962 | ₩11,976 | -1.43% | 76.8만 |
|---|
| 2026.01.22 | ₩12,256 | ₩12,416 | ₩12,163 | ₩12,163 | -0.76% | 59.3만 |
|---|
| 2026.01.21 | ₩12,109 | ₩12,230 | ₩12,016 | ₩12,203 | +0.77% | 94.7만 |
|---|
| 2026.01.20 | ₩12,149 | ₩12,183 | ₩11,892 | ₩12,109 | -0.33% | 82.8만 |
|---|
| 2026.01.16 | ₩12,176 | ₩12,356 | ₩12,116 | ₩12,296 | +0.99% | 88.6만 |
|---|
| 2026.01.15 | ₩12,016 | ₩12,243 | ₩11,962 | ₩12,216 | +1.67% | 59.7만 |
|---|
| 2026.01.14 | ₩11,882 | ₩12,096 | ₩11,849 | ₩12,056 | +1.46% | 45.5만 |
|---|
| 2026.01.13 | ₩12,203 | ₩12,203 | ₩11,849 | ₩11,909 | -2.41% | 52.9만 |
|---|
| 2026.01.12 | ₩12,016 | ₩12,223 | ₩11,909 | ₩12,109 | +0.78% | 48.8만 |
|---|
| 2026.01.09 | ₩12,069 | ₩12,189 | ₩12,043 | ₩12,069 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,816 | ₩12,116 | ₩11,762 | ₩11,989 | +1.47% | 79만 |
|---|
| 2026.01.07 | ₩11,896 | ₩11,983 | ₩11,789 | ₩11,816 | -0.67% | 85.4만 |
|---|
| 2026.01.06 | ₩11,816 | ₩11,902 | ₩11,716 | ₩11,869 | +0.45% | 101.7만 |
|---|
| 2026.01.05 | ₩11,869 | ₩11,869 | ₩11,682 | ₩11,842 | -0.22% | 95.2만 |
|---|
| 2026.01.02 | ₩11,575 | ₩11,916 | ₩11,522 | ₩11,776 | +1.73% | 86.9만 |
|---|
| 2025.12.31 | ₩11,589 | ₩11,642 | ₩11,469 | ₩11,495 | -0.81% | 120.6만 |
|---|
| 2025.12.30 | ₩11,575 | ₩11,649 | ₩11,522 | ₩11,535 | -0.35% | 49.2만 |
|---|
| 2025.12.29 | ₩11,789 | ₩11,789 | ₩11,482 | ₩11,602 | -1.59% | 118.9만 |
|---|
| 2025.12.26 | ₩11,922 | ₩11,922 | ₩11,682 | ₩11,736 | -1.57% | 69.4만 |
|---|
| 2025.12.24 | ₩12,163 | ₩12,203 | ₩12,083 | ₩12,163 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩12,283 | ₩12,323 | ₩12,089 | ₩12,096 | -1.52% | 59.8만 |
|---|
| 2025.12.22 | ₩12,216 | ₩12,336 | ₩12,203 | ₩12,296 | +0.66% | 128.5만 |
|---|
| 2025.12.19 | ₩12,243 | ₩12,330 | ₩12,163 | ₩12,230 | -0.11% | 105.9만 |
|---|
| 2025.12.18 | ₩12,176 | ₩12,356 | ₩12,176 | ₩12,296 | +0.99% | 118.5만 |
|---|
| 2025.12.17 | ₩12,109 | ₩12,256 | ₩12,016 | ₩12,149 | +0.33% | 285만 |
|---|
| 2025.12.16 | ₩12,270 | ₩12,283 | ₩12,049 | ₩12,069 | -1.63% | 40.8만 |
|---|
| 2025.12.15 | ₩12,243 | ₩12,270 | ₩12,169 | ₩12,243 | 0.00% | 46.6만 |
|---|
| 2025.12.12 | ₩12,203 | ₩12,310 | ₩12,189 | ₩12,230 | +0.22% | 76.2만 |
|---|
| 2025.12.11 | ₩12,216 | ₩12,230 | ₩12,033 | ₩12,189 | -0.22% | 59.6만 |
|---|
| 2025.12.10 | ₩12,069 | ₩12,236 | ₩12,056 | ₩12,149 | +0.66% | 58만 |
|---|
| 2025.12.09 | ₩12,056 | ₩12,136 | ₩12,043 | ₩12,056 | 0.00% | 41.3만 |
|---|
| 2025.12.08 | ₩12,003 | ₩12,029 | ₩11,842 | ₩11,989 | -0.11% | 35.8만 |
|---|
| 2025.12.05 | ₩11,922 | ₩12,116 | ₩11,896 | ₩11,989 | +0.56% | 74.6만 |
|---|
| 2025.12.04 | ₩12,163 | ₩12,216 | ₩11,909 | ₩11,949 | -1.76% | 39만 |
|---|
| 2025.12.03 | ₩12,096 | ₩12,216 | ₩12,056 | ₩12,216 | +0.99% | 65.6만 |
|---|
| 2025.12.02 | ₩12,216 | ₩12,216 | ₩12,043 | ₩12,056 | -1.31% | 89.1만 |
|---|
| 2025.12.01 | ₩12,069 | ₩12,189 | ₩12,049 | ₩12,149 | +0.66% | 57.4만 |
|---|
| 2025.11.28 | ₩12,216 | ₩12,216 | ₩12,089 | ₩12,136 | -0.66% | 17.3만 |
|---|
| 2025.11.26 | ₩12,029 | ₩12,250 | ₩12,029 | ₩12,163 | +1.11% | 39.4만 |
|---|
| 2025.11.25 | ₩11,749 | ₩12,129 | ₩11,722 | ₩12,109 | +3.07% | 55.9만 |
|---|
| 2025.11.24 | ₩11,695 | ₩11,722 | ₩11,642 | ₩11,669 | -0.23% | 46.5만 |
|---|
| 2025.11.21 | ₩11,762 | ₩11,842 | ₩11,622 | ₩11,762 | 0.00% | 80.3만 |
|---|
| 2025.11.20 | ₩11,789 | ₩11,869 | ₩11,649 | ₩11,695 | -0.79% | 46.3만 |
|---|
| 2025.11.19 | ₩11,749 | ₩11,762 | ₩11,582 | ₩11,682 | -0.57% | 48.6만 |
|---|
| 2025.11.18 | ₩11,816 | ₩11,842 | ₩11,662 | ₩11,762 | -0.45% | 63.7만 |
|---|
| 2025.11.17 | ₩11,976 | ₩12,043 | ₩11,802 | ₩11,842 | -1.11% | 52.2만 |
|---|
| 2025.11.14 | ₩12,029 | ₩12,029 | ₩11,876 | ₩11,949 | -0.67% | 44.6만 |
|---|
| 2025.11.13 | ₩12,056 | ₩12,176 | ₩11,989 | ₩12,029 | -0.22% | 33만 |
|---|
| 2025.11.12 | ₩12,163 | ₩12,163 | ₩11,983 | ₩12,136 | -0.22% | 37.8만 |
|---|
| 2025.11.11 | ₩11,962 | ₩12,149 | ₩11,949 | ₩12,109 | +1.23% | 54.2만 |
|---|
| 2025.11.10 | ₩11,909 | ₩12,009 | ₩11,776 | ₩11,949 | +0.34% | 51.1만 |
|---|
| 2025.11.07 | ₩11,936 | ₩12,109 | ₩11,896 | ₩11,909 | -0.22% | 47.3만 |
|---|
| 2025.11.06 | ₩12,043 | ₩12,149 | ₩11,909 | ₩11,922 | -1.00% | 42.2만 |
|---|
| 2025.11.05 | ₩11,962 | ₩12,109 | ₩11,922 | ₩12,083 | +1.00% | 60.3만 |
|---|
| 2025.11.04 | ₩11,629 | ₩11,989 | ₩11,602 | ₩11,909 | +2.41% | 70.4만 |
|---|
| 2025.11.03 | ₩11,549 | ₩11,695 | ₩11,362 | ₩11,682 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩11,629 | ₩11,642 | ₩11,495 | ₩11,549 | -0.69% | 55.7만 |
|---|
| 2025.10.30 | ₩11,549 | ₩11,749 | ₩11,522 | ₩11,642 | +0.81% | 64.8만 |
|---|
| 2025.10.29 | ₩11,962 | ₩12,510 | ₩11,495 | ₩11,575 | -3.24% | 89.3만 |
|---|
| 2025.10.28 | ₩11,802 | ₩11,949 | ₩11,736 | ₩11,909 | +0.90% | 78.5만 |
|---|
| 2025.10.27 | ₩11,869 | ₩12,003 | ₩11,762 | ₩11,869 | 0.00% | 36.7만 |
|---|
| 2025.10.24 | ₩11,802 | ₩12,043 | ₩11,802 | ₩11,869 | +0.57% | 32.7만 |
|---|
| 2025.10.23 | ₩11,869 | ₩11,936 | ₩11,842 | ₩11,842 | -0.22% | 25.7만 |
|---|
| 2025.10.22 | ₩11,749 | ₩11,936 | ₩11,749 | ₩11,882 | +1.14% | 37.8만 |
|---|
| 2025.10.21 | ₩11,722 | ₩11,789 | ₩11,695 | ₩11,722 | 0.00% | 37.2만 |
|---|
| 2025.10.20 | ₩11,482 | ₩11,769 | ₩11,482 | ₩11,736 | +2.21% | 48만 |
|---|
| 2025.10.17 | ₩11,375 | ₩11,495 | ₩11,368 | ₩11,442 | +0.59% | 36.9만 |
|---|
| 2025.10.16 | ₩11,615 | ₩11,642 | ₩11,342 | ₩11,375 | -2.07% | 58.5만 |
|---|
| 2025.10.15 | ₩11,655 | ₩11,776 | ₩11,602 | ₩11,629 | -0.23% | 46.3만 |
|---|
| 2025.10.14 | ₩11,388 | ₩11,615 | ₩11,388 | ₩11,589 | +1.76% | 43.5만 |
|---|
| 2025.10.13 | ₩11,348 | ₩11,509 | ₩11,322 | ₩11,469 | +1.06% | 34.6만 |
|---|
| 2025.10.10 | ₩11,388 | ₩11,482 | ₩11,242 | ₩11,268 | -1.06% | 46.4만 |
|---|