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 | ₩7,942 | ₩7,962 | ₩7,775 | ₩7,835 | -1.34% | 90.7만 |
| 2026.10.08 | ₩7,929 | ₩8,036 | ₩7,769 | ₩7,969 | +0.51% | 138.4만 |
| 2026.10.07 | ₩8,009 | ₩8,089 | ₩7,802 | ₩7,956 | -0.67% | 172.2만 |
| 2026.10.06 | ₩8,102 | ₩8,209 | ₩8,042 | ₩8,076 | -0.33% | 76.4만 |
| 2026.10.05 | ₩8,222 | ₩8,263 | ₩8,029 | ₩8,036 | -2.27% | 136.7만 |
| 2026.10.02 | ₩8,529 | ₩8,622 | ₩8,102 | ₩8,196 | -3.91% | 144.4만 |
| 2026.10.01 | ₩8,356 | ₩8,516 | ₩8,222 | ₩8,463 | +1.28% | 140.8만 |
| 2026.09.30 | ₩8,529 | ₩8,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,356 |
| -2.03% |
| 116.1만 |
| 2026.09.29 | ₩8,463 | ₩8,603 | ₩8,403 | ₩8,463 | 0.00% | 112.8만 |
|---|
| 2026.09.28 | ₩8,576 | ₩8,576 | ₩8,256 | ₩8,449 | -1.48% | 185.6만 |
|---|
| 2026.09.25 | ₩8,863 | ₩8,883 | ₩8,716 | ₩8,756 | -1.20% | 165.6만 |
|---|
| 2026.09.24 | ₩9,103 | ₩9,130 | ₩8,776 | ₩8,837 | -2.93% | 145.8만 |
|---|
| 2026.09.23 | ₩9,597 | ₩9,637 | ₩9,070 | ₩9,103 | -5.15% | 153.3만 |
|---|
| 2026.09.22 | ₩9,691 | ₩9,758 | ₩9,591 | ₩9,597 | -0.96% | 63만 |
|---|
| 2026.09.21 | ₩9,677 | ₩9,835 | ₩9,597 | ₩9,624 | -0.55% | 88만 |
|---|
| 2026.09.18 | ₩9,704 | ₩9,738 | ₩9,584 | ₩9,584 | -1.24% | 216.9만 |
|---|
| 2026.09.17 | ₩9,864 | ₩9,904 | ₩9,731 | ₩9,731 | -1.35% | 68.3만 |
|---|
| 2026.09.16 | ₩9,771 | ₩9,898 | ₩9,731 | ₩9,771 | 0.00% | 92.8만 |
|---|
| 2026.09.15 | ₩9,771 | ₩9,918 | ₩9,724 | ₩9,784 | +0.14% | 82.9만 |
|---|
| 2026.09.14 | ₩9,878 | ₩9,931 | ₩9,758 | ₩9,798 | -0.81% | 83만 |
|---|
| 2026.09.11 | ₩10,091 | ₩10,105 | ₩9,904 | ₩9,904 | -1.85% | 71.2만 |
|---|
| 2026.09.10 | ₩10,198 | ₩10,238 | ₩9,971 | ₩9,984 | -2.09% | 97만 |
|---|
| 2026.09.09 | ₩10,291 | ₩10,358 | ₩10,211 | ₩10,211 | -0.78% | 59만 |
|---|
| 2026.09.08 | ₩10,465 | ₩10,518 | ₩10,305 | ₩10,305 | -1.53% | 57.8만 |
|---|
| 2026.09.04 | ₩10,412 | ₩10,578 | ₩10,412 | ₩10,532 | +1.15% | 48.9만 |
|---|
| 2026.09.03 | ₩10,505 | ₩10,545 | ₩10,365 | ₩10,478 | -0.25% | 59.2만 |
|---|
| 2026.09.02 | ₩10,332 | ₩10,452 | ₩10,291 | ₩10,412 | +0.78% | 53.4만 |
|---|
| 2026.09.01 | ₩10,318 | ₩10,365 | ₩10,211 | ₩10,251 | -0.65% | 70.6만 |
|---|
| 2026.08.31 | ₩10,332 | ₩10,414 | ₩10,298 | ₩10,318 | -0.13% | 62.6만 |
|---|
| 2026.08.28 | ₩10,385 | ₩10,425 | ₩10,318 | ₩10,318 | -0.64% | 62.2만 |
|---|
| 2026.08.27 | ₩10,251 | ₩10,412 | ₩10,251 | ₩10,332 | +0.78% | 55.6만 |
|---|
| 2026.08.26 | ₩10,438 | ₩10,438 | ₩10,251 | ₩10,291 | -1.41% | 72.8만 |
|---|
| 2026.08.25 | ₩10,492 | ₩10,518 | ₩10,291 | ₩10,412 | -0.76% | 103.6만 |
|---|
| 2026.08.24 | ₩10,585 | ₩10,618 | ₩10,418 | ₩10,438 | -1.39% | 97.5만 |
|---|
| 2026.08.21 | ₩10,518 | ₩10,585 | ₩10,465 | ₩10,532 | +0.13% | 100.9만 |
|---|
| 2026.08.20 | ₩10,532 | ₩10,565 | ₩10,358 | ₩10,492 | -0.38% | 124.6만 |
|---|
| 2026.08.19 | ₩10,625 | ₩10,784 | ₩10,565 | ₩10,572 | -0.50% | 114.9만 |
|---|
| 2026.08.18 | ₩10,665 | ₩10,672 | ₩10,438 | ₩10,545 | -1.13% | 66.1만 |
|---|
| 2026.08.17 | ₩10,585 | ₩10,629 | ₩10,558 | ₩10,598 | +0.13% | 60.6만 |
|---|
| 2026.08.14 | ₩10,732 | ₩10,785 | ₩10,565 | ₩10,585 | -1.37% | 57.6만 |
|---|
| 2026.08.13 | ₩10,719 | ₩10,759 | ₩10,652 | ₩10,705 | -0.12% | 58.9만 |
|---|
| 2026.08.12 | ₩10,745 | ₩10,839 | ₩10,558 | ₩10,612 | -1.24% | 151.1만 |
|---|
| 2026.08.11 | ₩10,598 | ₩10,752 | ₩10,558 | ₩10,679 | +0.76% | 91.5만 |
|---|
| 2026.08.10 | ₩10,679 | ₩10,728 | ₩10,532 | ₩10,572 | -1.00% | 89.4만 |
|---|
| 2026.08.07 | ₩10,585 | ₩10,879 | ₩10,585 | ₩10,745 | +1.51% | 92.3만 |
|---|
| 2026.08.06 | ₩10,625 | ₩10,659 | ₩10,532 | ₩10,532 | -0.88% | 97만 |
|---|
| 2026.08.05 | ₩10,705 | ₩10,705 | ₩10,545 | ₩10,598 | -1.00% | 93.5만 |
|---|
| 2026.08.04 | ₩10,719 | ₩10,785 | ₩10,632 | ₩10,679 | -0.37% | 90.3만 |
|---|
| 2026.08.03 | ₩10,598 | ₩10,825 | ₩10,598 | ₩10,759 | +1.51% | 96.2만 |
|---|
| 2026.07.31 | ₩10,892 | ₩11,039 | ₩10,578 | ₩10,639 | -2.33% | 116.4만 |
|---|
| 2026.07.30 | ₩11,079 | ₩11,146 | ₩10,805 | ₩10,919 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩11,146 | ₩11,239 | ₩10,825 | ₩10,959 | -1.68% | 174.7만 |
|---|
| 2026.07.28 | ₩11,413 | ₩11,714 | ₩11,346 | ₩11,399 | -0.12% | 54.9만 |
|---|
| 2026.07.27 | ₩11,586 | ₩11,660 | ₩11,413 | ₩11,426 | -1.38% | 43.4만 |
|---|
| 2026.07.24 | ₩11,373 | ₩11,613 | ₩11,366 | ₩11,506 | +1.17% | 47만 |
|---|
| 2026.07.23 | ₩11,493 | ₩11,493 | ₩11,259 | ₩11,346 | -1.28% | 68.6만 |
|---|
| 2026.07.22 | ₩11,653 | ₩11,653 | ₩11,459 | ₩11,573 | -0.69% | 54.4만 |
|---|
| 2026.07.21 | ₩11,560 | ₩11,653 | ₩11,519 | ₩11,586 | +0.23% | 52.3만 |
|---|
| 2026.07.20 | ₩11,733 | ₩11,733 | ₩11,493 | ₩11,573 | -1.37% | 64.8만 |
|---|
| 2026.07.17 | ₩11,720 | ₩11,793 | ₩11,533 | ₩11,680 | -0.34% | 79.4만 |
|---|
| 2026.07.16 | ₩11,479 | ₩11,713 | ₩11,426 | ₩11,706 | +1.98% | 62.5만 |
|---|
| 2026.07.15 | ₩11,373 | ₩11,573 | ₩11,373 | ₩11,439 | +0.59% | 43.1만 |
|---|
| 2026.07.14 | ₩11,239 | ₩11,479 | ₩11,186 | ₩11,373 | +1.19% | 89.5만 |
|---|
| 2026.07.13 | ₩11,399 | ₩11,453 | ₩11,192 | ₩11,199 | -1.76% | 66.8만 |
|---|
| 2026.07.10 | ₩11,239 | ₩11,413 | ₩11,206 | ₩11,373 | +1.19% | 79.9만 |
|---|
| 2026.07.09 | ₩11,212 | ₩11,293 | ₩11,126 | ₩11,226 | +0.12% | 76.9만 |
|---|
| 2026.07.08 | ₩11,186 | ₩11,279 | ₩11,146 | ₩11,172 | -0.12% | 47.2만 |
|---|
| 2026.07.07 | ₩11,199 | ₩11,286 | ₩11,172 | ₩11,226 | +0.24% | 56만 |
|---|
| 2026.07.06 | ₩11,239 | ₩11,279 | ₩11,092 | ₩11,132 | -0.95% | 53.6만 |
|---|
| 2026.07.02 | ₩11,373 | ₩11,406 | ₩11,159 | ₩11,212 | -1.41% | 56.8만 |
|---|
| 2026.07.01 | ₩11,186 | ₩11,373 | ₩11,186 | ₩11,306 | +1.07% | 73.2만 |
|---|
| 2026.06.30 | ₩11,239 | ₩11,333 | ₩11,146 | ₩11,172 | -0.59% | 88.6만 |
|---|
| 2026.06.29 | ₩11,279 | ₩11,345 | ₩11,139 | ₩11,293 | +0.12% | 66.4만 |
|---|
| 2026.06.26 | ₩11,092 | ₩11,293 | ₩11,012 | ₩11,293 | +1.81% | 181.1만 |
|---|
| 2026.06.25 | ₩11,413 | ₩11,513 | ₩11,333 | ₩11,386 | -0.23% | 83.4만 |
|---|
| 2026.06.24 | ₩11,479 | ₩11,573 | ₩11,399 | ₩11,439 | -0.35% | 65.3만 |
|---|
| 2026.06.23 | ₩11,399 | ₩11,546 | ₩11,399 | ₩11,546 | +1.29% | 115.2만 |
|---|
| 2026.06.22 | ₩11,493 | ₩11,526 | ₩11,366 | ₩11,399 | -0.81% | 58.1만 |
|---|
| 2026.06.18 | ₩11,426 | ₩11,479 | ₩11,339 | ₩11,479 | +0.47% | 101.5만 |
|---|
| 2026.06.17 | ₩11,479 | ₩11,479 | ₩11,226 | ₩11,359 | -1.05% | 104.5만 |
|---|
| 2026.06.16 | ₩11,413 | ₩11,553 | ₩11,399 | ₩11,479 | +0.58% | 58.2만 |
|---|
| 2026.06.15 | ₩11,613 | ₩11,666 | ₩11,333 | ₩11,333 | -2.41% | 62.1만 |
|---|
| 2026.06.12 | ₩11,533 | ₩11,586 | ₩11,446 | ₩11,466 | -0.58% | 38.3만 |
|---|
| 2026.06.11 | ₩11,506 | ₩11,533 | ₩11,299 | ₩11,453 | -0.46% | 65.8만 |
|---|
| 2026.06.10 | ₩11,493 | ₩11,506 | ₩11,413 | ₩11,453 | -0.35% | 46.9만 |
|---|
| 2026.06.09 | ₩11,239 | ₩11,453 | ₩11,219 | ₩11,426 | +1.66% | 58.5만 |
|---|
| 2026.06.08 | ₩11,346 | ₩11,386 | ₩11,066 | ₩11,119 | -2.00% | 55.6만 |
|---|
| 2026.06.05 | ₩11,266 | ₩11,446 | ₩11,266 | ₩11,346 | +0.71% | 55.9만 |
|---|
| 2026.06.04 | ₩11,266 | ₩11,333 | ₩11,186 | ₩11,279 | +0.12% | 69.5만 |
|---|
| 2026.06.03 | ₩11,346 | ₩11,373 | ₩11,106 | ₩11,186 | -1.41% | 75.8만 |
|---|
| 2026.06.02 | ₩11,279 | ₩11,433 | ₩11,146 | ₩11,346 | +0.59% | 62.4만 |
|---|
| 2026.06.01 | ₩11,132 | ₩11,279 | ₩11,119 | ₩11,186 | +0.48% | 57.6만 |
|---|
| 2026.05.29 | ₩11,253 | ₩11,333 | ₩11,186 | ₩11,212 | -0.36% | 54.9만 |
|---|
| 2026.05.28 | ₩11,052 | ₩11,266 | ₩11,052 | ₩11,266 | +1.93% | 48.9만 |
|---|
| 2026.05.27 | ₩11,106 | ₩11,239 | ₩11,106 | ₩11,119 | +0.12% | 48.5만 |
|---|
| 2026.05.26 | ₩11,132 | ₩11,198 | ₩10,979 | ₩11,039 | -0.84% | 47.1만 |
|---|
| 2026.05.22 | ₩11,106 | ₩11,132 | ₩11,032 | ₩11,092 | -0.12% | 39.8만 |
|---|
| 2026.05.21 | ₩11,012 | ₩11,146 | ₩10,959 | ₩11,079 | +0.61% | 51.1만 |
|---|
| 2026.05.20 | ₩10,932 | ₩11,119 | ₩10,865 | ₩11,066 | +1.22% | 61.8만 |
|---|
| 2026.05.19 | ₩10,932 | ₩11,006 | ₩10,832 | ₩10,892 | -0.37% | 48.2만 |
|---|
| 2026.05.18 | ₩10,812 | ₩11,079 | ₩10,812 | ₩10,986 | +1.60% | 46.1만 |
|---|
| 2026.05.15 | ₩10,919 | ₩10,919 | ₩10,732 | ₩10,812 | -0.98% | 47.4만 |
|---|
| 2026.05.14 | ₩11,146 | ₩11,199 | ₩10,966 | ₩10,999 | -1.32% | 53.7만 |
|---|
| 2026.05.13 | ₩11,039 | ₩11,106 | ₩10,966 | ₩11,052 | +0.12% | 51.8만 |
|---|
| 2026.05.12 | ₩11,186 | ₩11,212 | ₩11,079 | ₩11,106 | -0.72% | 47.1만 |
|---|
| 2026.05.11 | ₩11,466 | ₩11,466 | ₩11,179 | ₩11,226 | -2.10% | 53만 |
|---|
| 2026.05.08 | ₩11,359 | ₩11,493 | ₩11,359 | ₩11,439 | +0.71% | 36.4만 |
|---|
| 2026.05.07 | ₩11,466 | ₩11,519 | ₩11,313 | ₩11,346 | -1.05% | 33.6만 |
|---|
| 2026.05.06 | ₩11,560 | ₩11,560 | ₩11,439 | ₩11,466 | -0.81% | 45.2만 |
|---|
| 2026.05.05 | ₩11,199 | ₩11,433 | ₩11,186 | ₩11,413 | +1.91% | 47.5만 |
|---|
| 2026.05.04 | ₩11,413 | ₩11,453 | ₩11,046 | ₩11,159 | -2.22% | 91만 |
|---|
| 2026.05.01 | ₩11,306 | ₩11,506 | ₩11,212 | ₩11,493 | +1.65% | 61.2만 |
|---|
| 2026.04.30 | ₩11,012 | ₩11,293 | ₩11,012 | ₩11,293 | +2.55% | 57.3만 |
|---|
| 2026.04.29 | ₩11,533 | ₩11,746 | ₩11,012 | ₩11,092 | -3.82% | 101.4만 |
|---|
| 2026.04.28 | ₩11,293 | ₩11,379 | ₩11,172 | ₩11,186 | -0.95% | 46.8만 |
|---|
| 2026.04.27 | ₩11,106 | ₩11,299 | ₩11,099 | ₩11,266 | +1.44% | 62.5만 |
|---|
| 2026.04.24 | ₩11,066 | ₩11,212 | ₩11,026 | ₩11,159 | +0.84% | 59.6만 |
|---|
| 2026.04.23 | ₩11,132 | ₩11,253 | ₩11,052 | ₩11,119 | -0.12% | 63.4만 |
|---|
| 2026.04.22 | ₩11,186 | ₩11,306 | ₩11,159 | ₩11,226 | +0.36% | 44.9만 |
|---|
| 2026.04.21 | ₩11,146 | ₩11,299 | ₩11,066 | ₩11,172 | +0.24% | 59.3만 |
|---|
| 2026.04.20 | ₩11,119 | ₩11,172 | ₩11,039 | ₩11,172 | +0.48% | 50.2만 |
|---|
| 2026.04.17 | ₩11,146 | ₩11,273 | ₩11,136 | ₩11,159 | +0.12% | 65.3만 |
|---|
| 2026.04.16 | ₩11,012 | ₩11,099 | ₩10,999 | ₩11,052 | +0.36% | 67.8만 |
|---|
| 2026.04.15 | ₩10,932 | ₩11,086 | ₩10,905 | ₩11,066 | +1.22% | 47.9만 |
|---|
| 2026.04.14 | ₩10,879 | ₩10,979 | ₩10,879 | ₩10,932 | +0.49% | 55만 |
|---|
| 2026.04.13 | ₩10,665 | ₩10,919 | ₩10,625 | ₩10,892 | +2.13% | 53.3만 |
|---|
| 2026.04.10 | ₩10,598 | ₩10,785 | ₩10,598 | ₩10,772 | +1.64% | 47.5만 |
|---|
| 2026.04.09 | ₩10,492 | ₩10,639 | ₩10,425 | ₩10,585 | +0.89% | 72.5만 |
|---|
| 2026.04.08 | ₩10,625 | ₩10,665 | ₩10,518 | ₩10,612 | -0.13% | 61.5만 |
|---|
| 2026.04.07 | ₩10,332 | ₩10,392 | ₩10,265 | ₩10,305 | -0.26% | 57.7만 |
|---|
| 2026.04.06 | ₩10,452 | ₩10,585 | ₩10,332 | ₩10,332 | -1.15% | 44.4만 |
|---|
| 2026.04.02 | ₩10,225 | ₩10,505 | ₩10,171 | ₩10,478 | +2.48% | 70.8만 |
|---|
| 2026.04.01 | ₩10,438 | ₩10,465 | ₩10,291 | ₩10,372 | -0.64% | 80.9만 |
|---|
| 2026.03.31 | ₩10,465 | ₩10,465 | ₩10,191 | ₩10,425 | -0.38% | 94.8만 |
|---|
| 2026.03.30 | ₩10,251 | ₩10,418 | ₩10,125 | ₩10,291 | +0.39% | 90.4만 |
|---|
| 2026.03.27 | ₩10,345 | ₩10,425 | ₩10,098 | ₩10,158 | -1.81% | 67.1만 |
|---|
| 2026.03.26 | ₩10,745 | ₩10,812 | ₩10,699 | ₩10,759 | +0.12% | 90.2만 |
|---|
| 2026.03.25 | ₩10,679 | ₩10,799 | ₩10,639 | ₩10,772 | +0.87% | 74.9만 |
|---|
| 2026.03.24 | ₩10,665 | ₩10,719 | ₩10,552 | ₩10,558 | -1.00% | 78.6만 |
|---|
| 2026.03.23 | ₩10,652 | ₩10,772 | ₩10,545 | ₩10,705 | +0.50% | 91.4만 |
|---|
| 2026.03.20 | ₩10,772 | ₩10,772 | ₩10,398 | ₩10,452 | -2.97% | 145.8만 |
|---|
| 2026.03.19 | ₩10,585 | ₩10,812 | ₩10,558 | ₩10,705 | +1.13% | 90만 |
|---|
| 2026.03.18 | ₩10,705 | ₩10,819 | ₩10,652 | ₩10,652 | -0.50% | 77.4만 |
|---|
| 2026.03.17 | ₩10,759 | ₩10,839 | ₩10,699 | ₩10,799 | +0.37% | 64.1만 |
|---|
| 2026.03.16 | ₩10,772 | ₩10,852 | ₩10,618 | ₩10,665 | -0.99% | 68.2만 |
|---|
| 2026.03.13 | ₩10,919 | ₩10,952 | ₩10,612 | ₩10,665 | -2.32% | 70.7만 |
|---|
| 2026.03.12 | ₩10,932 | ₩11,293 | ₩10,789 | ₩10,812 | -1.10% | 106.5만 |
|---|
| 2026.03.11 | ₩11,052 | ₩11,079 | ₩10,799 | ₩10,892 | -1.45% | 47.7만 |
|---|
| 2026.03.10 | ₩11,039 | ₩11,212 | ₩10,905 | ₩11,092 | +0.48% | 70.9만 |
|---|
| 2026.03.09 | ₩11,039 | ₩11,092 | ₩10,708 | ₩11,066 | +0.24% | 86.5만 |
|---|
| 2026.03.06 | ₩11,106 | ₩11,212 | ₩10,999 | ₩11,172 | +0.60% | 61만 |
|---|
| 2026.03.05 | ₩11,293 | ₩11,373 | ₩11,186 | ₩11,279 | -0.12% | 74만 |
|---|
| 2026.03.04 | ₩11,279 | ₩11,493 | ₩11,219 | ₩11,493 | +1.89% | 59.9만 |
|---|
| 2026.03.03 | ₩11,199 | ₩11,366 | ₩11,146 | ₩11,253 | +0.48% | 53.4만 |
|---|
| 2026.03.02 | ₩11,106 | ₩11,473 | ₩11,052 | ₩11,386 | +2.52% | 69.3만 |
|---|
| 2026.02.27 | ₩11,346 | ₩11,493 | ₩11,266 | ₩11,293 | -0.47% | 111.6만 |
|---|
| 2026.02.26 | ₩11,346 | ₩11,486 | ₩11,326 | ₩11,439 | +0.82% | 77.5만 |
|---|
| 2026.02.25 | ₩11,226 | ₩11,293 | ₩11,166 | ₩11,293 | +0.59% | 64.1만 |
|---|
| 2026.02.24 | ₩11,092 | ₩11,226 | ₩11,026 | ₩11,159 | +0.60% | 63.6만 |
|---|
| 2026.02.23 | ₩11,333 | ₩11,479 | ₩11,112 | ₩11,132 | -1.77% | 71.6만 |
|---|
| 2026.02.20 | ₩11,239 | ₩11,413 | ₩11,226 | ₩11,319 | +0.71% | 97.6만 |
|---|
| 2026.02.19 | ₩11,186 | ₩11,433 | ₩11,092 | ₩11,266 | +0.72% | 100.7만 |
|---|
| 2026.02.18 | ₩11,346 | ₩11,760 | ₩11,159 | ₩11,279 | -0.59% | 253만 |
|---|
| 2026.02.17 | ₩11,867 | ₩11,867 | ₩11,578 | ₩11,760 | -0.90% | 85.1만 |
|---|
| 2026.02.13 | ₩11,786 | ₩11,953 | ₩11,613 | ₩11,813 | +0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩12,093 | ₩12,127 | ₩11,606 | ₩11,800 | -2.43% | 56.6만 |
|---|
| 2026.02.11 | ₩12,080 | ₩12,134 | ₩11,980 | ₩12,013 | -0.55% | 34.7만 |
|---|
| 2026.02.10 | ₩11,840 | ₩12,020 | ₩11,840 | ₩12,013 | +1.47% | 44.9만 |
|---|
| 2026.02.09 | ₩11,973 | ₩11,973 | ₩11,613 | ₩11,893 | -0.67% | 70.7만 |
|---|
| 2026.02.06 | ₩11,987 | ₩12,013 | ₩11,880 | ₩11,947 | -0.33% | 39만 |
|---|
| 2026.02.05 | ₩12,107 | ₩12,120 | ₩11,853 | ₩11,867 | -1.98% | 80.6만 |
|---|
| 2026.02.04 | ₩12,174 | ₩12,174 | ₩12,007 | ₩12,147 | -0.22% | 63.8만 |
|---|
| 2026.02.03 | ₩12,187 | ₩12,320 | ₩11,920 | ₩12,134 | -0.44% | 84.8만 |
|---|
| 2026.02.02 | ₩12,000 | ₩12,240 | ₩11,867 | ₩12,200 | +1.67% | 80.7만 |
|---|
| 2026.01.30 | ₩12,374 | ₩12,396 | ₩11,753 | ₩12,053 | -2.59% | 136.4만 |
|---|
| 2026.01.29 | ₩12,400 | ₩12,467 | ₩12,220 | ₩12,427 | +0.22% | 108.4만 |
|---|
| 2026.01.28 | ₩12,107 | ₩12,481 | ₩12,107 | ₩12,347 | +1.98% | 103.9만 |
|---|
| 2026.01.27 | ₩11,947 | ₩12,174 | ₩11,947 | ₩12,160 | +1.79% | 43.3만 |
|---|
| 2026.01.26 | ₩12,013 | ₩12,013 | ₩11,867 | ₩11,987 | -0.22% | 70.5만 |
|---|
| 2026.01.23 | ₩12,147 | ₩12,227 | ₩11,960 | ₩11,973 | -1.43% | 76.8만 |
|---|
| 2026.01.22 | ₩12,254 | ₩12,414 | ₩12,160 | ₩12,160 | -0.76% | 59.3만 |
|---|
| 2026.01.21 | ₩12,107 | ₩12,227 | ₩12,013 | ₩12,200 | +0.77% | 94.7만 |
|---|
| 2026.01.20 | ₩12,147 | ₩12,180 | ₩11,889 | ₩12,107 | -0.33% | 82.8만 |
|---|
| 2026.01.16 | ₩12,174 | ₩12,354 | ₩12,113 | ₩12,294 | +0.99% | 88.6만 |
|---|
| 2026.01.15 | ₩12,013 | ₩12,240 | ₩11,960 | ₩12,214 | +1.67% | 59.7만 |
|---|
| 2026.01.14 | ₩11,880 | ₩12,093 | ₩11,847 | ₩12,053 | +1.46% | 45.5만 |
|---|
| 2026.01.13 | ₩12,200 | ₩12,200 | ₩11,847 | ₩11,907 | -2.41% | 52.9만 |
|---|
| 2026.01.12 | ₩12,013 | ₩12,220 | ₩11,907 | ₩12,107 | +0.78% | 48.8만 |
|---|
| 2026.01.09 | ₩12,067 | ₩12,187 | ₩12,040 | ₩12,067 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,813 | ₩12,113 | ₩11,760 | ₩11,987 | +1.47% | 79만 |
|---|
| 2026.01.07 | ₩11,893 | ₩11,980 | ₩11,786 | ₩11,813 | -0.67% | 85.4만 |
|---|
| 2026.01.06 | ₩11,813 | ₩11,900 | ₩11,713 | ₩11,867 | +0.45% | 101.7만 |
|---|
| 2026.01.05 | ₩11,867 | ₩11,867 | ₩11,680 | ₩11,840 | -0.22% | 95.2만 |
|---|
| 2026.01.02 | ₩11,573 | ₩11,913 | ₩11,519 | ₩11,773 | +1.73% | 86.9만 |
|---|
| 2025.12.31 | ₩11,586 | ₩11,640 | ₩11,466 | ₩11,493 | -0.81% | 120.6만 |
|---|
| 2025.12.30 | ₩11,573 | ₩11,646 | ₩11,519 | ₩11,533 | -0.35% | 49.2만 |
|---|
| 2025.12.29 | ₩11,786 | ₩11,786 | ₩11,479 | ₩11,600 | -1.59% | 118.9만 |
|---|
| 2025.12.26 | ₩11,920 | ₩11,920 | ₩11,680 | ₩11,733 | -1.57% | 69.4만 |
|---|
| 2025.12.24 | ₩12,160 | ₩12,200 | ₩12,080 | ₩12,160 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩12,280 | ₩12,320 | ₩12,087 | ₩12,093 | -1.52% | 59.8만 |
|---|
| 2025.12.22 | ₩12,214 | ₩12,334 | ₩12,200 | ₩12,294 | +0.66% | 128.5만 |
|---|
| 2025.12.19 | ₩12,240 | ₩12,327 | ₩12,160 | ₩12,227 | -0.11% | 105.9만 |
|---|
| 2025.12.18 | ₩12,174 | ₩12,354 | ₩12,174 | ₩12,294 | +0.99% | 118.5만 |
|---|
| 2025.12.17 | ₩12,107 | ₩12,254 | ₩12,013 | ₩12,147 | +0.33% | 285만 |
|---|
| 2025.12.16 | ₩12,267 | ₩12,280 | ₩12,047 | ₩12,067 | -1.63% | 40.8만 |
|---|
| 2025.12.15 | ₩12,240 | ₩12,267 | ₩12,167 | ₩12,240 | 0.00% | 46.6만 |
|---|
| 2025.12.12 | ₩12,200 | ₩12,307 | ₩12,187 | ₩12,227 | +0.22% | 76.2만 |
|---|
| 2025.12.11 | ₩12,214 | ₩12,227 | ₩12,031 | ₩12,187 | -0.22% | 59.6만 |
|---|
| 2025.12.10 | ₩12,067 | ₩12,234 | ₩12,053 | ₩12,147 | +0.66% | 58만 |
|---|
| 2025.12.09 | ₩12,053 | ₩12,134 | ₩12,040 | ₩12,053 | 0.00% | 41.3만 |
|---|
| 2025.12.08 | ₩12,000 | ₩12,027 | ₩11,840 | ₩11,987 | -0.11% | 35.8만 |
|---|
| 2025.12.05 | ₩11,920 | ₩12,113 | ₩11,893 | ₩11,987 | +0.56% | 74.6만 |
|---|
| 2025.12.04 | ₩12,160 | ₩12,214 | ₩11,907 | ₩11,947 | -1.76% | 39만 |
|---|
| 2025.12.03 | ₩12,093 | ₩12,214 | ₩12,053 | ₩12,214 | +0.99% | 65.6만 |
|---|
| 2025.12.02 | ₩12,214 | ₩12,214 | ₩12,040 | ₩12,053 | -1.31% | 89.1만 |
|---|
| 2025.12.01 | ₩12,067 | ₩12,187 | ₩12,047 | ₩12,147 | +0.66% | 57.4만 |
|---|
| 2025.11.28 | ₩12,214 | ₩12,214 | ₩12,087 | ₩12,134 | -0.66% | 17.3만 |
|---|
| 2025.11.26 | ₩12,027 | ₩12,247 | ₩12,027 | ₩12,160 | +1.11% | 39.4만 |
|---|
| 2025.11.25 | ₩11,746 | ₩12,127 | ₩11,720 | ₩12,107 | +3.07% | 55.9만 |
|---|
| 2025.11.24 | ₩11,693 | ₩11,720 | ₩11,640 | ₩11,666 | -0.23% | 46.5만 |
|---|
| 2025.11.21 | ₩11,760 | ₩11,840 | ₩11,620 | ₩11,760 | 0.00% | 80.3만 |
|---|
| 2025.11.20 | ₩11,786 | ₩11,867 | ₩11,646 | ₩11,693 | -0.79% | 46.3만 |
|---|
| 2025.11.19 | ₩11,746 | ₩11,760 | ₩11,580 | ₩11,680 | -0.57% | 48.6만 |
|---|
| 2025.11.18 | ₩11,813 | ₩11,840 | ₩11,660 | ₩11,760 | -0.45% | 63.7만 |
|---|
| 2025.11.17 | ₩11,973 | ₩12,040 | ₩11,800 | ₩11,840 | -1.11% | 52.2만 |
|---|
| 2025.11.14 | ₩12,027 | ₩12,027 | ₩11,873 | ₩11,947 | -0.67% | 44.6만 |
|---|
| 2025.11.13 | ₩12,053 | ₩12,174 | ₩11,987 | ₩12,027 | -0.22% | 33만 |
|---|
| 2025.11.12 | ₩12,160 | ₩12,160 | ₩11,980 | ₩12,134 | -0.22% | 37.8만 |
|---|
| 2025.11.11 | ₩11,960 | ₩12,147 | ₩11,947 | ₩12,107 | +1.23% | 54.2만 |
|---|
| 2025.11.10 | ₩11,907 | ₩12,007 | ₩11,773 | ₩11,947 | +0.34% | 51.1만 |
|---|
| 2025.11.07 | ₩11,933 | ₩12,107 | ₩11,893 | ₩11,907 | -0.22% | 47.3만 |
|---|
| 2025.11.06 | ₩12,040 | ₩12,147 | ₩11,907 | ₩11,920 | -1.00% | 42.2만 |
|---|
| 2025.11.05 | ₩11,960 | ₩12,107 | ₩11,920 | ₩12,080 | +1.00% | 60.3만 |
|---|
| 2025.11.04 | ₩11,626 | ₩11,987 | ₩11,600 | ₩11,907 | +2.41% | 70.4만 |
|---|
| 2025.11.03 | ₩11,546 | ₩11,693 | ₩11,359 | ₩11,680 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩11,626 | ₩11,640 | ₩11,493 | ₩11,546 | -0.69% | 55.7만 |
|---|
| 2025.10.30 | ₩11,546 | ₩11,746 | ₩11,519 | ₩11,640 | +0.81% | 64.8만 |
|---|
| 2025.10.29 | ₩11,960 | ₩12,507 | ₩11,493 | ₩11,573 | -3.24% | 89.3만 |
|---|
| 2025.10.28 | ₩11,800 | ₩11,947 | ₩11,733 | ₩11,907 | +0.90% | 78.5만 |
|---|
| 2025.10.27 | ₩11,867 | ₩12,000 | ₩11,760 | ₩11,867 | 0.00% | 36.7만 |
|---|
| 2025.10.24 | ₩11,800 | ₩12,040 | ₩11,800 | ₩11,867 | +0.57% | 32.7만 |
|---|
| 2025.10.23 | ₩11,867 | ₩11,933 | ₩11,840 | ₩11,840 | -0.22% | 25.7만 |
|---|
| 2025.10.22 | ₩11,746 | ₩11,933 | ₩11,746 | ₩11,880 | +1.14% | 37.8만 |
|---|
| 2025.10.21 | ₩11,720 | ₩11,786 | ₩11,693 | ₩11,720 | 0.00% | 37.2만 |
|---|
| 2025.10.20 | ₩11,479 | ₩11,766 | ₩11,479 | ₩11,733 | +2.21% | 48만 |
|---|
| 2025.10.17 | ₩11,373 | ₩11,493 | ₩11,366 | ₩11,439 | +0.59% | 36.9만 |
|---|
| 2025.10.16 | ₩11,613 | ₩11,640 | ₩11,339 | ₩11,373 | -2.07% | 58.5만 |
|---|
| 2025.10.15 | ₩11,653 | ₩11,773 | ₩11,600 | ₩11,626 | -0.23% | 46.3만 |
|---|
| 2025.10.14 | ₩11,386 | ₩11,613 | ₩11,386 | ₩11,586 | +1.76% | 43.5만 |
|---|
| 2025.10.13 | ₩11,346 | ₩11,506 | ₩11,319 | ₩11,466 | +1.06% | 34.6만 |
|---|
| 2025.10.10 | ₩11,386 | ₩11,479 | ₩11,239 | ₩11,266 | -1.06% | 46.4만 |
|---|