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 | ₩7,952 | ₩7,972 | ₩7,785 | ₩7,845 | -1.34% | 90.7만 |
| 2026.10.08 | ₩7,939 | ₩8,046 | ₩7,778 | ₩7,979 | +0.51% | 138.4만 |
| 2026.10.07 | ₩8,019 | ₩8,099 | ₩7,812 | ₩7,965 | -0.67% | 172.2만 |
| 2026.10.06 | ₩8,112 | ₩8,219 | ₩8,052 | ₩8,086 | -0.33% | 76.4만 |
| 2026.10.05 | ₩8,233 | ₩8,273 | ₩8,039 | ₩8,046 | -2.27% | 136.7만 |
| 2026.10.02 | ₩8,540 | ₩8,632 | ₩8,112 | ₩8,206 | -3.91% | 144.4만 |
| 2026.10.01 | ₩8,366 | ₩8,527 | ₩8,233 | ₩8,473 | +1.28% | 140.8만 |
| 2026.09.30 | ₩8,540 | ₩8,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,366 |
| -2.03% |
| 116.1만 |
| 2026.09.29 | ₩8,473 | ₩8,614 | ₩8,413 | ₩8,473 | 0.00% | 112.8만 |
|---|
| 2026.09.28 | ₩8,587 | ₩8,587 | ₩8,266 | ₩8,460 | -1.48% | 185.6만 |
|---|
| 2026.09.25 | ₩8,874 | ₩8,894 | ₩8,727 | ₩8,767 | -1.20% | 165.6만 |
|---|
| 2026.09.24 | ₩9,115 | ₩9,142 | ₩8,787 | ₩8,847 | -2.93% | 145.8만 |
|---|
| 2026.09.23 | ₩9,609 | ₩9,649 | ₩9,081 | ₩9,115 | -5.15% | 153.3만 |
|---|
| 2026.09.22 | ₩9,703 | ₩9,770 | ₩9,603 | ₩9,609 | -0.96% | 63만 |
|---|
| 2026.09.21 | ₩9,689 | ₩9,847 | ₩9,609 | ₩9,636 | -0.55% | 88만 |
|---|
| 2026.09.18 | ₩9,716 | ₩9,750 | ₩9,596 | ₩9,596 | -1.24% | 216.9만 |
|---|
| 2026.09.17 | ₩9,877 | ₩9,917 | ₩9,743 | ₩9,743 | -1.35% | 68.3만 |
|---|
| 2026.09.16 | ₩9,783 | ₩9,910 | ₩9,743 | ₩9,783 | 0.00% | 92.8만 |
|---|
| 2026.09.15 | ₩9,783 | ₩9,930 | ₩9,736 | ₩9,796 | +0.14% | 82.9만 |
|---|
| 2026.09.14 | ₩9,890 | ₩9,943 | ₩9,770 | ₩9,810 | -0.81% | 83만 |
|---|
| 2026.09.11 | ₩10,104 | ₩10,117 | ₩9,917 | ₩9,917 | -1.85% | 71.2만 |
|---|
| 2026.09.10 | ₩10,211 | ₩10,251 | ₩9,984 | ₩9,997 | -2.09% | 97만 |
|---|
| 2026.09.09 | ₩10,304 | ₩10,371 | ₩10,224 | ₩10,224 | -0.78% | 59만 |
|---|
| 2026.09.08 | ₩10,478 | ₩10,531 | ₩10,318 | ₩10,318 | -1.53% | 57.8만 |
|---|
| 2026.09.04 | ₩10,425 | ₩10,592 | ₩10,425 | ₩10,545 | +1.15% | 48.9만 |
|---|
| 2026.09.03 | ₩10,518 | ₩10,558 | ₩10,378 | ₩10,491 | -0.25% | 59.2만 |
|---|
| 2026.09.02 | ₩10,344 | ₩10,465 | ₩10,304 | ₩10,425 | +0.78% | 53.4만 |
|---|
| 2026.09.01 | ₩10,331 | ₩10,378 | ₩10,224 | ₩10,264 | -0.65% | 70.6만 |
|---|
| 2026.08.31 | ₩10,344 | ₩10,427 | ₩10,311 | ₩10,331 | -0.13% | 62.6만 |
|---|
| 2026.08.28 | ₩10,398 | ₩10,438 | ₩10,331 | ₩10,331 | -0.64% | 62.2만 |
|---|
| 2026.08.27 | ₩10,264 | ₩10,425 | ₩10,264 | ₩10,344 | +0.78% | 55.6만 |
|---|
| 2026.08.26 | ₩10,451 | ₩10,451 | ₩10,264 | ₩10,304 | -1.41% | 72.8만 |
|---|
| 2026.08.25 | ₩10,505 | ₩10,531 | ₩10,304 | ₩10,425 | -0.76% | 103.6만 |
|---|
| 2026.08.24 | ₩10,598 | ₩10,632 | ₩10,431 | ₩10,451 | -1.39% | 97.5만 |
|---|
| 2026.08.21 | ₩10,531 | ₩10,598 | ₩10,478 | ₩10,545 | +0.13% | 100.9만 |
|---|
| 2026.08.20 | ₩10,545 | ₩10,578 | ₩10,371 | ₩10,505 | -0.38% | 124.6만 |
|---|
| 2026.08.19 | ₩10,638 | ₩10,797 | ₩10,578 | ₩10,585 | -0.50% | 114.9만 |
|---|
| 2026.08.18 | ₩10,678 | ₩10,685 | ₩10,451 | ₩10,558 | -1.13% | 66.1만 |
|---|
| 2026.08.17 | ₩10,598 | ₩10,642 | ₩10,572 | ₩10,612 | +0.13% | 60.6만 |
|---|
| 2026.08.14 | ₩10,745 | ₩10,799 | ₩10,578 | ₩10,598 | -1.37% | 57.6만 |
|---|
| 2026.08.13 | ₩10,732 | ₩10,772 | ₩10,665 | ₩10,719 | -0.12% | 58.9만 |
|---|
| 2026.08.12 | ₩10,759 | ₩10,852 | ₩10,572 | ₩10,625 | -1.24% | 151.1만 |
|---|
| 2026.08.11 | ₩10,612 | ₩10,765 | ₩10,572 | ₩10,692 | +0.76% | 91.5만 |
|---|
| 2026.08.10 | ₩10,692 | ₩10,741 | ₩10,545 | ₩10,585 | -1.00% | 89.4만 |
|---|
| 2026.08.07 | ₩10,598 | ₩10,892 | ₩10,598 | ₩10,759 | +1.51% | 92.3만 |
|---|
| 2026.08.06 | ₩10,638 | ₩10,672 | ₩10,545 | ₩10,545 | -0.88% | 97만 |
|---|
| 2026.08.05 | ₩10,719 | ₩10,719 | ₩10,558 | ₩10,612 | -1.00% | 93.5만 |
|---|
| 2026.08.04 | ₩10,732 | ₩10,799 | ₩10,645 | ₩10,692 | -0.37% | 90.3만 |
|---|
| 2026.08.03 | ₩10,612 | ₩10,839 | ₩10,612 | ₩10,772 | +1.51% | 96.2만 |
|---|
| 2026.07.31 | ₩10,906 | ₩11,053 | ₩10,592 | ₩10,652 | -2.33% | 116.4만 |
|---|
| 2026.07.30 | ₩11,093 | ₩11,160 | ₩10,819 | ₩10,932 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩11,160 | ₩11,253 | ₩10,839 | ₩10,973 | -1.68% | 174.7만 |
|---|
| 2026.07.28 | ₩11,427 | ₩11,729 | ₩11,360 | ₩11,414 | -0.12% | 54.9만 |
|---|
| 2026.07.27 | ₩11,601 | ₩11,674 | ₩11,427 | ₩11,440 | -1.38% | 43.4만 |
|---|
| 2026.07.24 | ₩11,387 | ₩11,627 | ₩11,380 | ₩11,520 | +1.17% | 47만 |
|---|
| 2026.07.23 | ₩11,507 | ₩11,507 | ₩11,273 | ₩11,360 | -1.28% | 68.6만 |
|---|
| 2026.07.22 | ₩11,667 | ₩11,667 | ₩11,474 | ₩11,587 | -0.69% | 54.4만 |
|---|
| 2026.07.21 | ₩11,574 | ₩11,667 | ₩11,534 | ₩11,601 | +0.23% | 52.3만 |
|---|
| 2026.07.20 | ₩11,748 | ₩11,748 | ₩11,507 | ₩11,587 | -1.37% | 64.8만 |
|---|
| 2026.07.17 | ₩11,734 | ₩11,808 | ₩11,547 | ₩11,694 | -0.34% | 79.4만 |
|---|
| 2026.07.16 | ₩11,494 | ₩11,728 | ₩11,440 | ₩11,721 | +1.98% | 62.5만 |
|---|
| 2026.07.15 | ₩11,387 | ₩11,587 | ₩11,387 | ₩11,454 | +0.59% | 43.1만 |
|---|
| 2026.07.14 | ₩11,253 | ₩11,494 | ₩11,200 | ₩11,387 | +1.19% | 89.5만 |
|---|
| 2026.07.13 | ₩11,414 | ₩11,467 | ₩11,206 | ₩11,213 | -1.76% | 66.8만 |
|---|
| 2026.07.10 | ₩11,253 | ₩11,427 | ₩11,220 | ₩11,387 | +1.19% | 79.9만 |
|---|
| 2026.07.09 | ₩11,226 | ₩11,307 | ₩11,140 | ₩11,240 | +0.12% | 76.9만 |
|---|
| 2026.07.08 | ₩11,200 | ₩11,293 | ₩11,160 | ₩11,186 | -0.12% | 47.2만 |
|---|
| 2026.07.07 | ₩11,213 | ₩11,300 | ₩11,186 | ₩11,240 | +0.24% | 56만 |
|---|
| 2026.07.06 | ₩11,253 | ₩11,293 | ₩11,106 | ₩11,146 | -0.95% | 53.6만 |
|---|
| 2026.07.02 | ₩11,387 | ₩11,420 | ₩11,173 | ₩11,226 | -1.41% | 56.8만 |
|---|
| 2026.07.01 | ₩11,200 | ₩11,387 | ₩11,200 | ₩11,320 | +1.07% | 73.2만 |
|---|
| 2026.06.30 | ₩11,253 | ₩11,347 | ₩11,160 | ₩11,186 | -0.59% | 88.6만 |
|---|
| 2026.06.29 | ₩11,293 | ₩11,359 | ₩11,153 | ₩11,307 | +0.12% | 66.4만 |
|---|
| 2026.06.26 | ₩11,106 | ₩11,307 | ₩11,026 | ₩11,307 | +1.81% | 181.1만 |
|---|
| 2026.06.25 | ₩11,427 | ₩11,527 | ₩11,347 | ₩11,400 | -0.23% | 83.4만 |
|---|
| 2026.06.24 | ₩11,494 | ₩11,587 | ₩11,414 | ₩11,454 | -0.35% | 65.3만 |
|---|
| 2026.06.23 | ₩11,414 | ₩11,561 | ₩11,414 | ₩11,561 | +1.29% | 115.2만 |
|---|
| 2026.06.22 | ₩11,507 | ₩11,541 | ₩11,380 | ₩11,414 | -0.81% | 58.1만 |
|---|
| 2026.06.18 | ₩11,440 | ₩11,494 | ₩11,353 | ₩11,494 | +0.47% | 101.5만 |
|---|
| 2026.06.17 | ₩11,494 | ₩11,494 | ₩11,240 | ₩11,373 | -1.05% | 104.5만 |
|---|
| 2026.06.16 | ₩11,427 | ₩11,567 | ₩11,414 | ₩11,494 | +0.58% | 58.2만 |
|---|
| 2026.06.15 | ₩11,627 | ₩11,681 | ₩11,347 | ₩11,347 | -2.41% | 62.1만 |
|---|
| 2026.06.12 | ₩11,547 | ₩11,601 | ₩11,460 | ₩11,480 | -0.58% | 38.3만 |
|---|
| 2026.06.11 | ₩11,520 | ₩11,547 | ₩11,313 | ₩11,467 | -0.46% | 65.8만 |
|---|
| 2026.06.10 | ₩11,507 | ₩11,520 | ₩11,427 | ₩11,467 | -0.35% | 46.9만 |
|---|
| 2026.06.09 | ₩11,253 | ₩11,467 | ₩11,233 | ₩11,440 | +1.66% | 58.5만 |
|---|
| 2026.06.08 | ₩11,360 | ₩11,400 | ₩11,079 | ₩11,133 | -2.00% | 55.6만 |
|---|
| 2026.06.05 | ₩11,280 | ₩11,460 | ₩11,280 | ₩11,360 | +0.71% | 55.9만 |
|---|
| 2026.06.04 | ₩11,280 | ₩11,347 | ₩11,200 | ₩11,293 | +0.12% | 69.5만 |
|---|
| 2026.06.03 | ₩11,360 | ₩11,387 | ₩11,120 | ₩11,200 | -1.41% | 75.8만 |
|---|
| 2026.06.02 | ₩11,293 | ₩11,447 | ₩11,160 | ₩11,360 | +0.59% | 62.4만 |
|---|
| 2026.06.01 | ₩11,146 | ₩11,293 | ₩11,133 | ₩11,200 | +0.48% | 57.6만 |
|---|
| 2026.05.29 | ₩11,267 | ₩11,347 | ₩11,200 | ₩11,226 | -0.36% | 54.9만 |
|---|
| 2026.05.28 | ₩11,066 | ₩11,280 | ₩11,066 | ₩11,280 | +1.93% | 48.9만 |
|---|
| 2026.05.27 | ₩11,120 | ₩11,253 | ₩11,120 | ₩11,133 | +0.12% | 48.5만 |
|---|
| 2026.05.26 | ₩11,146 | ₩11,212 | ₩10,993 | ₩11,053 | -0.84% | 47.1만 |
|---|
| 2026.05.22 | ₩11,120 | ₩11,146 | ₩11,046 | ₩11,106 | -0.12% | 39.8만 |
|---|
| 2026.05.21 | ₩11,026 | ₩11,160 | ₩10,973 | ₩11,093 | +0.61% | 51.1만 |
|---|
| 2026.05.20 | ₩10,946 | ₩11,133 | ₩10,879 | ₩11,079 | +1.22% | 61.8만 |
|---|
| 2026.05.19 | ₩10,946 | ₩11,019 | ₩10,846 | ₩10,906 | -0.37% | 48.2만 |
|---|
| 2026.05.18 | ₩10,825 | ₩11,093 | ₩10,825 | ₩10,999 | +1.60% | 46.1만 |
|---|
| 2026.05.15 | ₩10,932 | ₩10,932 | ₩10,745 | ₩10,825 | -0.98% | 47.4만 |
|---|
| 2026.05.14 | ₩11,160 | ₩11,213 | ₩10,979 | ₩11,013 | -1.32% | 53.7만 |
|---|
| 2026.05.13 | ₩11,053 | ₩11,120 | ₩10,979 | ₩11,066 | +0.12% | 51.8만 |
|---|
| 2026.05.12 | ₩11,200 | ₩11,226 | ₩11,093 | ₩11,120 | -0.72% | 47.1만 |
|---|
| 2026.05.11 | ₩11,480 | ₩11,480 | ₩11,193 | ₩11,240 | -2.10% | 53만 |
|---|
| 2026.05.08 | ₩11,373 | ₩11,507 | ₩11,373 | ₩11,454 | +0.71% | 36.4만 |
|---|
| 2026.05.07 | ₩11,480 | ₩11,534 | ₩11,327 | ₩11,360 | -1.05% | 33.6만 |
|---|
| 2026.05.06 | ₩11,574 | ₩11,574 | ₩11,454 | ₩11,480 | -0.81% | 45.2만 |
|---|
| 2026.05.05 | ₩11,213 | ₩11,447 | ₩11,200 | ₩11,427 | +1.91% | 47.5만 |
|---|
| 2026.05.04 | ₩11,427 | ₩11,467 | ₩11,059 | ₩11,173 | -2.22% | 91만 |
|---|
| 2026.05.01 | ₩11,320 | ₩11,520 | ₩11,226 | ₩11,507 | +1.65% | 61.2만 |
|---|
| 2026.04.30 | ₩11,026 | ₩11,307 | ₩11,026 | ₩11,307 | +2.55% | 57.3만 |
|---|
| 2026.04.29 | ₩11,547 | ₩11,761 | ₩11,026 | ₩11,106 | -3.82% | 101.4만 |
|---|
| 2026.04.28 | ₩11,307 | ₩11,393 | ₩11,186 | ₩11,200 | -0.95% | 46.8만 |
|---|
| 2026.04.27 | ₩11,120 | ₩11,313 | ₩11,113 | ₩11,280 | +1.44% | 62.5만 |
|---|
| 2026.04.24 | ₩11,079 | ₩11,226 | ₩11,039 | ₩11,173 | +0.84% | 59.6만 |
|---|
| 2026.04.23 | ₩11,146 | ₩11,267 | ₩11,066 | ₩11,133 | -0.12% | 63.4만 |
|---|
| 2026.04.22 | ₩11,200 | ₩11,320 | ₩11,173 | ₩11,240 | +0.36% | 44.9만 |
|---|
| 2026.04.21 | ₩11,160 | ₩11,313 | ₩11,079 | ₩11,186 | +0.24% | 59.3만 |
|---|
| 2026.04.20 | ₩11,133 | ₩11,186 | ₩11,053 | ₩11,186 | +0.48% | 50.2만 |
|---|
| 2026.04.17 | ₩11,160 | ₩11,287 | ₩11,150 | ₩11,173 | +0.12% | 65.3만 |
|---|
| 2026.04.16 | ₩11,026 | ₩11,113 | ₩11,013 | ₩11,066 | +0.36% | 67.8만 |
|---|
| 2026.04.15 | ₩10,946 | ₩11,099 | ₩10,919 | ₩11,079 | +1.22% | 47.9만 |
|---|
| 2026.04.14 | ₩10,892 | ₩10,993 | ₩10,892 | ₩10,946 | +0.49% | 55만 |
|---|
| 2026.04.13 | ₩10,678 | ₩10,932 | ₩10,638 | ₩10,906 | +2.13% | 53.3만 |
|---|
| 2026.04.10 | ₩10,612 | ₩10,799 | ₩10,612 | ₩10,785 | +1.64% | 47.5만 |
|---|
| 2026.04.09 | ₩10,505 | ₩10,652 | ₩10,438 | ₩10,598 | +0.89% | 72.5만 |
|---|
| 2026.04.08 | ₩10,638 | ₩10,678 | ₩10,531 | ₩10,625 | -0.13% | 61.5만 |
|---|
| 2026.04.07 | ₩10,344 | ₩10,404 | ₩10,278 | ₩10,318 | -0.26% | 57.7만 |
|---|
| 2026.04.06 | ₩10,465 | ₩10,598 | ₩10,344 | ₩10,344 | -1.15% | 44.4만 |
|---|
| 2026.04.02 | ₩10,237 | ₩10,518 | ₩10,184 | ₩10,491 | +2.48% | 70.8만 |
|---|
| 2026.04.01 | ₩10,451 | ₩10,478 | ₩10,304 | ₩10,384 | -0.64% | 80.9만 |
|---|
| 2026.03.31 | ₩10,478 | ₩10,478 | ₩10,204 | ₩10,438 | -0.38% | 94.8만 |
|---|
| 2026.03.30 | ₩10,264 | ₩10,431 | ₩10,137 | ₩10,304 | +0.39% | 90.4만 |
|---|
| 2026.03.27 | ₩10,358 | ₩10,438 | ₩10,110 | ₩10,171 | -1.81% | 67.1만 |
|---|
| 2026.03.26 | ₩10,759 | ₩10,825 | ₩10,712 | ₩10,772 | +0.12% | 90.2만 |
|---|
| 2026.03.25 | ₩10,692 | ₩10,812 | ₩10,652 | ₩10,785 | +0.87% | 74.9만 |
|---|
| 2026.03.24 | ₩10,678 | ₩10,732 | ₩10,565 | ₩10,572 | -1.00% | 78.6만 |
|---|
| 2026.03.23 | ₩10,665 | ₩10,785 | ₩10,558 | ₩10,719 | +0.50% | 91.4만 |
|---|
| 2026.03.20 | ₩10,785 | ₩10,785 | ₩10,411 | ₩10,465 | -2.97% | 145.8만 |
|---|
| 2026.03.19 | ₩10,598 | ₩10,825 | ₩10,572 | ₩10,719 | +1.13% | 90만 |
|---|
| 2026.03.18 | ₩10,719 | ₩10,832 | ₩10,665 | ₩10,665 | -0.50% | 77.4만 |
|---|
| 2026.03.17 | ₩10,772 | ₩10,852 | ₩10,712 | ₩10,812 | +0.37% | 64.1만 |
|---|
| 2026.03.16 | ₩10,785 | ₩10,866 | ₩10,632 | ₩10,678 | -0.99% | 68.2만 |
|---|
| 2026.03.13 | ₩10,932 | ₩10,966 | ₩10,625 | ₩10,678 | -2.32% | 70.7만 |
|---|
| 2026.03.12 | ₩10,946 | ₩11,307 | ₩10,803 | ₩10,825 | -1.10% | 106.5만 |
|---|
| 2026.03.11 | ₩11,066 | ₩11,093 | ₩10,812 | ₩10,906 | -1.45% | 47.7만 |
|---|
| 2026.03.10 | ₩11,053 | ₩11,226 | ₩10,919 | ₩11,106 | +0.48% | 70.9만 |
|---|
| 2026.03.09 | ₩11,053 | ₩11,106 | ₩10,721 | ₩11,079 | +0.24% | 86.5만 |
|---|
| 2026.03.06 | ₩11,120 | ₩11,226 | ₩11,013 | ₩11,186 | +0.60% | 61만 |
|---|
| 2026.03.05 | ₩11,307 | ₩11,387 | ₩11,200 | ₩11,293 | -0.12% | 74만 |
|---|
| 2026.03.04 | ₩11,293 | ₩11,507 | ₩11,233 | ₩11,507 | +1.89% | 59.9만 |
|---|
| 2026.03.03 | ₩11,213 | ₩11,380 | ₩11,160 | ₩11,267 | +0.48% | 53.4만 |
|---|
| 2026.03.02 | ₩11,120 | ₩11,487 | ₩11,066 | ₩11,400 | +2.52% | 69.3만 |
|---|
| 2026.02.27 | ₩11,360 | ₩11,507 | ₩11,280 | ₩11,307 | -0.47% | 111.6만 |
|---|
| 2026.02.26 | ₩11,360 | ₩11,500 | ₩11,340 | ₩11,454 | +0.82% | 77.5만 |
|---|
| 2026.02.25 | ₩11,240 | ₩11,307 | ₩11,180 | ₩11,307 | +0.59% | 64.1만 |
|---|
| 2026.02.24 | ₩11,106 | ₩11,240 | ₩11,039 | ₩11,173 | +0.60% | 63.6만 |
|---|
| 2026.02.23 | ₩11,347 | ₩11,494 | ₩11,126 | ₩11,146 | -1.77% | 71.6만 |
|---|
| 2026.02.20 | ₩11,253 | ₩11,427 | ₩11,240 | ₩11,333 | +0.71% | 97.6만 |
|---|
| 2026.02.19 | ₩11,200 | ₩11,447 | ₩11,106 | ₩11,280 | +0.72% | 100.7만 |
|---|
| 2026.02.18 | ₩11,360 | ₩11,774 | ₩11,173 | ₩11,293 | -0.59% | 253만 |
|---|
| 2026.02.17 | ₩11,881 | ₩11,881 | ₩11,593 | ₩11,774 | -0.90% | 85.1만 |
|---|
| 2026.02.13 | ₩11,801 | ₩11,968 | ₩11,627 | ₩11,828 | +0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩12,109 | ₩12,142 | ₩11,621 | ₩11,814 | -2.43% | 56.6만 |
|---|
| 2026.02.11 | ₩12,095 | ₩12,149 | ₩11,995 | ₩12,028 | -0.55% | 34.7만 |
|---|
| 2026.02.10 | ₩11,855 | ₩12,035 | ₩11,855 | ₩12,028 | +1.47% | 44.9만 |
|---|
| 2026.02.09 | ₩11,988 | ₩11,988 | ₩11,627 | ₩11,908 | -0.67% | 70.7만 |
|---|
| 2026.02.06 | ₩12,002 | ₩12,028 | ₩11,895 | ₩11,961 | -0.33% | 39만 |
|---|
| 2026.02.05 | ₩12,122 | ₩12,135 | ₩11,868 | ₩11,881 | -1.98% | 80.6만 |
|---|
| 2026.02.04 | ₩12,189 | ₩12,189 | ₩12,022 | ₩12,162 | -0.22% | 63.8만 |
|---|
| 2026.02.03 | ₩12,202 | ₩12,336 | ₩11,935 | ₩12,149 | -0.44% | 84.8만 |
|---|
| 2026.02.02 | ₩12,015 | ₩12,256 | ₩11,881 | ₩12,215 | +1.67% | 80.7만 |
|---|
| 2026.01.30 | ₩12,389 | ₩12,412 | ₩11,768 | ₩12,068 | -2.59% | 136.4만 |
|---|
| 2026.01.29 | ₩12,416 | ₩12,483 | ₩12,235 | ₩12,443 | +0.22% | 108.4만 |
|---|
| 2026.01.28 | ₩12,122 | ₩12,496 | ₩12,122 | ₩12,362 | +1.98% | 103.9만 |
|---|
| 2026.01.27 | ₩11,961 | ₩12,189 | ₩11,961 | ₩12,175 | +1.79% | 43.3만 |
|---|
| 2026.01.26 | ₩12,028 | ₩12,028 | ₩11,881 | ₩12,002 | -0.22% | 70.5만 |
|---|
| 2026.01.23 | ₩12,162 | ₩12,242 | ₩11,975 | ₩11,988 | -1.43% | 76.8만 |
|---|
| 2026.01.22 | ₩12,269 | ₩12,429 | ₩12,175 | ₩12,175 | -0.76% | 59.3만 |
|---|
| 2026.01.21 | ₩12,122 | ₩12,242 | ₩12,028 | ₩12,215 | +0.77% | 94.7만 |
|---|
| 2026.01.20 | ₩12,162 | ₩12,195 | ₩11,904 | ₩12,122 | -0.33% | 82.8만 |
|---|
| 2026.01.16 | ₩12,189 | ₩12,369 | ₩12,129 | ₩12,309 | +0.99% | 88.6만 |
|---|
| 2026.01.15 | ₩12,028 | ₩12,256 | ₩11,975 | ₩12,229 | +1.67% | 59.7만 |
|---|
| 2026.01.14 | ₩11,895 | ₩12,109 | ₩11,861 | ₩12,068 | +1.46% | 45.5만 |
|---|
| 2026.01.13 | ₩12,215 | ₩12,215 | ₩11,861 | ₩11,921 | -2.41% | 52.9만 |
|---|
| 2026.01.12 | ₩12,028 | ₩12,235 | ₩11,921 | ₩12,122 | +0.78% | 48.8만 |
|---|
| 2026.01.09 | ₩12,082 | ₩12,202 | ₩12,055 | ₩12,082 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,828 | ₩12,129 | ₩11,774 | ₩12,002 | +1.47% | 79만 |
|---|
| 2026.01.07 | ₩11,908 | ₩11,995 | ₩11,801 | ₩11,828 | -0.67% | 85.4만 |
|---|
| 2026.01.06 | ₩11,828 | ₩11,915 | ₩11,728 | ₩11,881 | +0.45% | 101.7만 |
|---|
| 2026.01.05 | ₩11,881 | ₩11,881 | ₩11,694 | ₩11,855 | -0.22% | 95.2만 |
|---|
| 2026.01.02 | ₩11,587 | ₩11,928 | ₩11,534 | ₩11,788 | +1.73% | 86.9만 |
|---|
| 2025.12.31 | ₩11,601 | ₩11,654 | ₩11,480 | ₩11,507 | -0.81% | 120.6만 |
|---|
| 2025.12.30 | ₩11,587 | ₩11,661 | ₩11,534 | ₩11,547 | -0.35% | 49.2만 |
|---|
| 2025.12.29 | ₩11,801 | ₩11,801 | ₩11,494 | ₩11,614 | -1.59% | 118.9만 |
|---|
| 2025.12.26 | ₩11,935 | ₩11,935 | ₩11,694 | ₩11,748 | -1.57% | 69.4만 |
|---|
| 2025.12.24 | ₩12,175 | ₩12,215 | ₩12,095 | ₩12,175 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩12,296 | ₩12,336 | ₩12,102 | ₩12,109 | -1.52% | 59.8만 |
|---|
| 2025.12.22 | ₩12,229 | ₩12,349 | ₩12,215 | ₩12,309 | +0.66% | 128.5만 |
|---|
| 2025.12.19 | ₩12,256 | ₩12,342 | ₩12,175 | ₩12,242 | -0.11% | 105.9만 |
|---|
| 2025.12.18 | ₩12,189 | ₩12,369 | ₩12,189 | ₩12,309 | +0.99% | 118.5만 |
|---|
| 2025.12.17 | ₩12,122 | ₩12,269 | ₩12,028 | ₩12,162 | +0.33% | 285만 |
|---|
| 2025.12.16 | ₩12,282 | ₩12,296 | ₩12,062 | ₩12,082 | -1.63% | 40.8만 |
|---|
| 2025.12.15 | ₩12,256 | ₩12,282 | ₩12,182 | ₩12,256 | 0.00% | 46.6만 |
|---|
| 2025.12.12 | ₩12,215 | ₩12,322 | ₩12,202 | ₩12,242 | +0.22% | 76.2만 |
|---|
| 2025.12.11 | ₩12,229 | ₩12,242 | ₩12,046 | ₩12,202 | -0.22% | 59.6만 |
|---|
| 2025.12.10 | ₩12,082 | ₩12,249 | ₩12,068 | ₩12,162 | +0.66% | 58만 |
|---|
| 2025.12.09 | ₩12,068 | ₩12,149 | ₩12,055 | ₩12,068 | 0.00% | 41.3만 |
|---|
| 2025.12.08 | ₩12,015 | ₩12,042 | ₩11,855 | ₩12,002 | -0.11% | 35.8만 |
|---|
| 2025.12.05 | ₩11,935 | ₩12,129 | ₩11,908 | ₩12,002 | +0.56% | 74.6만 |
|---|
| 2025.12.04 | ₩12,175 | ₩12,229 | ₩11,921 | ₩11,961 | -1.76% | 39만 |
|---|
| 2025.12.03 | ₩12,109 | ₩12,229 | ₩12,068 | ₩12,229 | +0.99% | 65.6만 |
|---|
| 2025.12.02 | ₩12,229 | ₩12,229 | ₩12,055 | ₩12,068 | -1.31% | 89.1만 |
|---|
| 2025.12.01 | ₩12,082 | ₩12,202 | ₩12,062 | ₩12,162 | +0.66% | 57.4만 |
|---|
| 2025.11.28 | ₩12,229 | ₩12,229 | ₩12,102 | ₩12,149 | -0.66% | 17.3만 |
|---|
| 2025.11.26 | ₩12,042 | ₩12,262 | ₩12,042 | ₩12,175 | +1.11% | 39.4만 |
|---|
| 2025.11.25 | ₩11,761 | ₩12,142 | ₩11,734 | ₩12,122 | +3.07% | 55.9만 |
|---|
| 2025.11.24 | ₩11,708 | ₩11,734 | ₩11,654 | ₩11,681 | -0.23% | 46.5만 |
|---|
| 2025.11.21 | ₩11,774 | ₩11,855 | ₩11,634 | ₩11,774 | 0.00% | 80.3만 |
|---|
| 2025.11.20 | ₩11,801 | ₩11,881 | ₩11,661 | ₩11,708 | -0.79% | 46.3만 |
|---|
| 2025.11.19 | ₩11,761 | ₩11,774 | ₩11,594 | ₩11,694 | -0.57% | 48.6만 |
|---|
| 2025.11.18 | ₩11,828 | ₩11,855 | ₩11,674 | ₩11,774 | -0.45% | 63.7만 |
|---|
| 2025.11.17 | ₩11,988 | ₩12,055 | ₩11,814 | ₩11,855 | -1.11% | 52.2만 |
|---|
| 2025.11.14 | ₩12,042 | ₩12,042 | ₩11,888 | ₩11,961 | -0.67% | 44.6만 |
|---|
| 2025.11.13 | ₩12,068 | ₩12,189 | ₩12,002 | ₩12,042 | -0.22% | 33만 |
|---|
| 2025.11.12 | ₩12,175 | ₩12,175 | ₩11,995 | ₩12,149 | -0.22% | 37.8만 |
|---|
| 2025.11.11 | ₩11,975 | ₩12,162 | ₩11,961 | ₩12,122 | +1.23% | 54.2만 |
|---|
| 2025.11.10 | ₩11,921 | ₩12,022 | ₩11,788 | ₩11,961 | +0.34% | 51.1만 |
|---|
| 2025.11.07 | ₩11,948 | ₩12,122 | ₩11,908 | ₩11,921 | -0.22% | 47.3만 |
|---|
| 2025.11.06 | ₩12,055 | ₩12,162 | ₩11,921 | ₩11,935 | -1.00% | 42.2만 |
|---|
| 2025.11.05 | ₩11,975 | ₩12,122 | ₩11,935 | ₩12,095 | +1.00% | 60.3만 |
|---|
| 2025.11.04 | ₩11,641 | ₩12,002 | ₩11,614 | ₩11,921 | +2.41% | 70.4만 |
|---|
| 2025.11.03 | ₩11,561 | ₩11,708 | ₩11,373 | ₩11,694 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩11,641 | ₩11,654 | ₩11,507 | ₩11,561 | -0.69% | 55.7만 |
|---|
| 2025.10.30 | ₩11,561 | ₩11,761 | ₩11,534 | ₩11,654 | +0.81% | 64.8만 |
|---|
| 2025.10.29 | ₩11,975 | ₩12,523 | ₩11,507 | ₩11,587 | -3.24% | 89.3만 |
|---|
| 2025.10.28 | ₩11,814 | ₩11,961 | ₩11,748 | ₩11,921 | +0.90% | 78.5만 |
|---|
| 2025.10.27 | ₩11,881 | ₩12,015 | ₩11,774 | ₩11,881 | 0.00% | 36.7만 |
|---|
| 2025.10.24 | ₩11,814 | ₩12,055 | ₩11,814 | ₩11,881 | +0.57% | 32.7만 |
|---|
| 2025.10.23 | ₩11,881 | ₩11,948 | ₩11,855 | ₩11,855 | -0.22% | 25.7만 |
|---|
| 2025.10.22 | ₩11,761 | ₩11,948 | ₩11,761 | ₩11,895 | +1.14% | 37.8만 |
|---|
| 2025.10.21 | ₩11,734 | ₩11,801 | ₩11,708 | ₩11,734 | 0.00% | 37.2만 |
|---|
| 2025.10.20 | ₩11,494 | ₩11,781 | ₩11,494 | ₩11,748 | +2.21% | 48만 |
|---|
| 2025.10.17 | ₩11,387 | ₩11,507 | ₩11,380 | ₩11,454 | +0.59% | 36.9만 |
|---|
| 2025.10.16 | ₩11,627 | ₩11,654 | ₩11,353 | ₩11,387 | -2.07% | 58.5만 |
|---|
| 2025.10.15 | ₩11,667 | ₩11,788 | ₩11,614 | ₩11,641 | -0.23% | 46.3만 |
|---|
| 2025.10.14 | ₩11,400 | ₩11,627 | ₩11,400 | ₩11,601 | +1.76% | 43.5만 |
|---|
| 2025.10.13 | ₩11,360 | ₩11,520 | ₩11,333 | ₩11,480 | +1.06% | 34.6만 |
|---|
| 2025.10.10 | ₩11,400 | ₩11,494 | ₩11,253 | ₩11,280 | -1.06% | 46.4만 |
|---|