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 | ₩7,928 | ₩8,035 | ₩7,768 | ₩7,968 | +0.51% | 138.4만 |
| 2026.10.07 | ₩8,008 | ₩8,088 | ₩7,801 | ₩7,955 | -0.67% | 172.2만 |
| 2026.10.06 | ₩8,102 | ₩8,208 | ₩8,042 | ₩8,075 | -0.33% | 76.4만 |
| 2026.10.05 | ₩8,222 | ₩8,262 | ₩8,028 | ₩8,035 | -2.27% | 136.7만 |
| 2026.10.02 | ₩8,529 | ₩8,621 | ₩8,102 | ₩8,195 | -3.91% | 144.4만 |
| 2026.10.01 | ₩8,355 | ₩8,515 | ₩8,222 | ₩8,462 | +1.28% | 140.8만 |
| 2026.09.30 | ₩8,529 | ₩8,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,355 |
| -2.03% |
| 116.1만 |
| 2026.09.29 | ₩8,462 | ₩8,602 | ₩8,402 | ₩8,462 | 0.00% | 112.8만 |
|---|
| 2026.09.28 | ₩8,576 | ₩8,576 | ₩8,255 | ₩8,449 | -1.48% | 185.6만 |
|---|
| 2026.09.25 | ₩8,862 | ₩8,882 | ₩8,716 | ₩8,756 | -1.20% | 165.6만 |
|---|
| 2026.09.24 | ₩9,103 | ₩9,129 | ₩8,776 | ₩8,836 | -2.93% | 145.8만 |
|---|
| 2026.09.23 | ₩9,597 | ₩9,637 | ₩9,069 | ₩9,103 | -5.15% | 153.3만 |
|---|
| 2026.09.22 | ₩9,690 | ₩9,757 | ₩9,590 | ₩9,597 | -0.96% | 63만 |
|---|
| 2026.09.21 | ₩9,677 | ₩9,834 | ₩9,597 | ₩9,623 | -0.55% | 88만 |
|---|
| 2026.09.18 | ₩9,703 | ₩9,737 | ₩9,583 | ₩9,583 | -1.24% | 216.9만 |
|---|
| 2026.09.17 | ₩9,864 | ₩9,904 | ₩9,730 | ₩9,730 | -1.35% | 68.3만 |
|---|
| 2026.09.16 | ₩9,770 | ₩9,897 | ₩9,730 | ₩9,770 | 0.00% | 92.8만 |
|---|
| 2026.09.15 | ₩9,770 | ₩9,917 | ₩9,723 | ₩9,783 | +0.14% | 82.9만 |
|---|
| 2026.09.14 | ₩9,877 | ₩9,930 | ₩9,757 | ₩9,797 | -0.81% | 83만 |
|---|
| 2026.09.11 | ₩10,090 | ₩10,104 | ₩9,904 | ₩9,904 | -1.85% | 71.2만 |
|---|
| 2026.09.10 | ₩10,197 | ₩10,237 | ₩9,970 | ₩9,984 | -2.09% | 97만 |
|---|
| 2026.09.09 | ₩10,291 | ₩10,357 | ₩10,211 | ₩10,211 | -0.78% | 59만 |
|---|
| 2026.09.08 | ₩10,464 | ₩10,518 | ₩10,304 | ₩10,304 | -1.53% | 57.8만 |
|---|
| 2026.09.04 | ₩10,411 | ₩10,578 | ₩10,411 | ₩10,531 | +1.15% | 48.9만 |
|---|
| 2026.09.03 | ₩10,504 | ₩10,544 | ₩10,364 | ₩10,477 | -0.25% | 59.2만 |
|---|
| 2026.09.02 | ₩10,331 | ₩10,451 | ₩10,291 | ₩10,411 | +0.78% | 53.4만 |
|---|
| 2026.09.01 | ₩10,317 | ₩10,364 | ₩10,211 | ₩10,251 | -0.65% | 70.6만 |
|---|
| 2026.08.31 | ₩10,331 | ₩10,413 | ₩10,297 | ₩10,317 | -0.13% | 62.6만 |
|---|
| 2026.08.28 | ₩10,384 | ₩10,424 | ₩10,317 | ₩10,317 | -0.64% | 62.2만 |
|---|
| 2026.08.27 | ₩10,251 | ₩10,411 | ₩10,251 | ₩10,331 | +0.78% | 55.6만 |
|---|
| 2026.08.26 | ₩10,437 | ₩10,437 | ₩10,251 | ₩10,291 | -1.41% | 72.8만 |
|---|
| 2026.08.25 | ₩10,491 | ₩10,518 | ₩10,291 | ₩10,411 | -0.76% | 103.6만 |
|---|
| 2026.08.24 | ₩10,584 | ₩10,618 | ₩10,417 | ₩10,437 | -1.39% | 97.5만 |
|---|
| 2026.08.21 | ₩10,518 | ₩10,584 | ₩10,464 | ₩10,531 | +0.13% | 100.9만 |
|---|
| 2026.08.20 | ₩10,531 | ₩10,564 | ₩10,357 | ₩10,491 | -0.38% | 124.6만 |
|---|
| 2026.08.19 | ₩10,624 | ₩10,783 | ₩10,564 | ₩10,571 | -0.50% | 114.9만 |
|---|
| 2026.08.18 | ₩10,664 | ₩10,671 | ₩10,437 | ₩10,544 | -1.13% | 66.1만 |
|---|
| 2026.08.17 | ₩10,584 | ₩10,628 | ₩10,558 | ₩10,598 | +0.13% | 60.6만 |
|---|
| 2026.08.14 | ₩10,731 | ₩10,784 | ₩10,564 | ₩10,584 | -1.37% | 57.6만 |
|---|
| 2026.08.13 | ₩10,718 | ₩10,758 | ₩10,651 | ₩10,704 | -0.12% | 58.9만 |
|---|
| 2026.08.12 | ₩10,744 | ₩10,838 | ₩10,558 | ₩10,611 | -1.24% | 151.1만 |
|---|
| 2026.08.11 | ₩10,598 | ₩10,751 | ₩10,558 | ₩10,678 | +0.76% | 91.5만 |
|---|
| 2026.08.10 | ₩10,678 | ₩10,727 | ₩10,531 | ₩10,571 | -1.00% | 89.4만 |
|---|
| 2026.08.07 | ₩10,584 | ₩10,878 | ₩10,584 | ₩10,744 | +1.51% | 92.3만 |
|---|
| 2026.08.06 | ₩10,624 | ₩10,658 | ₩10,531 | ₩10,531 | -0.88% | 97만 |
|---|
| 2026.08.05 | ₩10,704 | ₩10,704 | ₩10,544 | ₩10,598 | -1.00% | 93.5만 |
|---|
| 2026.08.04 | ₩10,718 | ₩10,784 | ₩10,631 | ₩10,678 | -0.37% | 90.3만 |
|---|
| 2026.08.03 | ₩10,598 | ₩10,824 | ₩10,598 | ₩10,758 | +1.51% | 96.2만 |
|---|
| 2026.07.31 | ₩10,891 | ₩11,038 | ₩10,578 | ₩10,638 | -2.33% | 116.4만 |
|---|
| 2026.07.30 | ₩11,078 | ₩11,145 | ₩10,804 | ₩10,918 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩11,145 | ₩11,238 | ₩10,824 | ₩10,958 | -1.68% | 174.7만 |
|---|
| 2026.07.28 | ₩11,412 | ₩11,713 | ₩11,345 | ₩11,398 | -0.12% | 54.9만 |
|---|
| 2026.07.27 | ₩11,585 | ₩11,659 | ₩11,412 | ₩11,425 | -1.38% | 43.4만 |
|---|
| 2026.07.24 | ₩11,372 | ₩11,612 | ₩11,365 | ₩11,505 | +1.17% | 47만 |
|---|
| 2026.07.23 | ₩11,492 | ₩11,492 | ₩11,258 | ₩11,345 | -1.28% | 68.6만 |
|---|
| 2026.07.22 | ₩11,652 | ₩11,652 | ₩11,458 | ₩11,572 | -0.69% | 54.4만 |
|---|
| 2026.07.21 | ₩11,559 | ₩11,652 | ₩11,519 | ₩11,585 | +0.23% | 52.3만 |
|---|
| 2026.07.20 | ₩11,732 | ₩11,732 | ₩11,492 | ₩11,572 | -1.37% | 64.8만 |
|---|
| 2026.07.17 | ₩11,719 | ₩11,792 | ₩11,532 | ₩11,679 | -0.34% | 79.4만 |
|---|
| 2026.07.16 | ₩11,479 | ₩11,712 | ₩11,425 | ₩11,705 | +1.98% | 62.5만 |
|---|
| 2026.07.15 | ₩11,372 | ₩11,572 | ₩11,372 | ₩11,438 | +0.59% | 43.1만 |
|---|
| 2026.07.14 | ₩11,238 | ₩11,479 | ₩11,185 | ₩11,372 | +1.19% | 89.5만 |
|---|
| 2026.07.13 | ₩11,398 | ₩11,452 | ₩11,192 | ₩11,198 | -1.76% | 66.8만 |
|---|
| 2026.07.10 | ₩11,238 | ₩11,412 | ₩11,205 | ₩11,372 | +1.19% | 79.9만 |
|---|
| 2026.07.09 | ₩11,212 | ₩11,292 | ₩11,125 | ₩11,225 | +0.12% | 76.9만 |
|---|
| 2026.07.08 | ₩11,185 | ₩11,278 | ₩11,145 | ₩11,172 | -0.12% | 47.2만 |
|---|
| 2026.07.07 | ₩11,198 | ₩11,285 | ₩11,172 | ₩11,225 | +0.24% | 56만 |
|---|
| 2026.07.06 | ₩11,238 | ₩11,278 | ₩11,091 | ₩11,131 | -0.95% | 53.6만 |
|---|
| 2026.07.02 | ₩11,372 | ₩11,405 | ₩11,158 | ₩11,212 | -1.41% | 56.8만 |
|---|
| 2026.07.01 | ₩11,185 | ₩11,372 | ₩11,185 | ₩11,305 | +1.07% | 73.2만 |
|---|
| 2026.06.30 | ₩11,238 | ₩11,332 | ₩11,145 | ₩11,172 | -0.59% | 88.6만 |
|---|
| 2026.06.29 | ₩11,278 | ₩11,344 | ₩11,138 | ₩11,292 | +0.12% | 66.4만 |
|---|
| 2026.06.26 | ₩11,091 | ₩11,292 | ₩11,011 | ₩11,292 | +1.81% | 181.1만 |
|---|
| 2026.06.25 | ₩11,412 | ₩11,512 | ₩11,332 | ₩11,385 | -0.23% | 83.4만 |
|---|
| 2026.06.24 | ₩11,479 | ₩11,572 | ₩11,398 | ₩11,438 | -0.35% | 65.3만 |
|---|
| 2026.06.23 | ₩11,398 | ₩11,545 | ₩11,398 | ₩11,545 | +1.29% | 115.2만 |
|---|
| 2026.06.22 | ₩11,492 | ₩11,525 | ₩11,365 | ₩11,398 | -0.81% | 58.1만 |
|---|
| 2026.06.18 | ₩11,425 | ₩11,479 | ₩11,338 | ₩11,479 | +0.47% | 101.5만 |
|---|
| 2026.06.17 | ₩11,479 | ₩11,479 | ₩11,225 | ₩11,358 | -1.05% | 104.5만 |
|---|
| 2026.06.16 | ₩11,412 | ₩11,552 | ₩11,398 | ₩11,479 | +0.58% | 58.2만 |
|---|
| 2026.06.15 | ₩11,612 | ₩11,665 | ₩11,332 | ₩11,332 | -2.41% | 62.1만 |
|---|
| 2026.06.12 | ₩11,532 | ₩11,585 | ₩11,445 | ₩11,465 | -0.58% | 38.3만 |
|---|
| 2026.06.11 | ₩11,505 | ₩11,532 | ₩11,298 | ₩11,452 | -0.46% | 65.8만 |
|---|
| 2026.06.10 | ₩11,492 | ₩11,505 | ₩11,412 | ₩11,452 | -0.35% | 46.9만 |
|---|
| 2026.06.09 | ₩11,238 | ₩11,452 | ₩11,218 | ₩11,425 | +1.66% | 58.5만 |
|---|
| 2026.06.08 | ₩11,345 | ₩11,385 | ₩11,065 | ₩11,118 | -2.00% | 55.6만 |
|---|
| 2026.06.05 | ₩11,265 | ₩11,445 | ₩11,265 | ₩11,345 | +0.71% | 55.9만 |
|---|
| 2026.06.04 | ₩11,265 | ₩11,332 | ₩11,185 | ₩11,278 | +0.12% | 69.5만 |
|---|
| 2026.06.03 | ₩11,345 | ₩11,372 | ₩11,105 | ₩11,185 | -1.41% | 75.8만 |
|---|
| 2026.06.02 | ₩11,278 | ₩11,432 | ₩11,145 | ₩11,345 | +0.59% | 62.4만 |
|---|
| 2026.06.01 | ₩11,131 | ₩11,278 | ₩11,118 | ₩11,185 | +0.48% | 57.6만 |
|---|
| 2026.05.29 | ₩11,252 | ₩11,332 | ₩11,185 | ₩11,212 | -0.36% | 54.9만 |
|---|
| 2026.05.28 | ₩11,051 | ₩11,265 | ₩11,051 | ₩11,265 | +1.93% | 48.9만 |
|---|
| 2026.05.27 | ₩11,105 | ₩11,238 | ₩11,105 | ₩11,118 | +0.12% | 48.5만 |
|---|
| 2026.05.26 | ₩11,131 | ₩11,197 | ₩10,978 | ₩11,038 | -0.84% | 47.1만 |
|---|
| 2026.05.22 | ₩11,105 | ₩11,131 | ₩11,031 | ₩11,091 | -0.12% | 39.8만 |
|---|
| 2026.05.21 | ₩11,011 | ₩11,145 | ₩10,958 | ₩11,078 | +0.61% | 51.1만 |
|---|
| 2026.05.20 | ₩10,931 | ₩11,118 | ₩10,865 | ₩11,065 | +1.22% | 61.8만 |
|---|
| 2026.05.19 | ₩10,931 | ₩11,005 | ₩10,831 | ₩10,891 | -0.37% | 48.2만 |
|---|
| 2026.05.18 | ₩10,811 | ₩11,078 | ₩10,811 | ₩10,985 | +1.60% | 46.1만 |
|---|
| 2026.05.15 | ₩10,918 | ₩10,918 | ₩10,731 | ₩10,811 | -0.98% | 47.4만 |
|---|
| 2026.05.14 | ₩11,145 | ₩11,198 | ₩10,965 | ₩10,998 | -1.32% | 53.7만 |
|---|
| 2026.05.13 | ₩11,038 | ₩11,105 | ₩10,965 | ₩11,051 | +0.12% | 51.8만 |
|---|
| 2026.05.12 | ₩11,185 | ₩11,212 | ₩11,078 | ₩11,105 | -0.72% | 47.1만 |
|---|
| 2026.05.11 | ₩11,465 | ₩11,465 | ₩11,178 | ₩11,225 | -2.10% | 53만 |
|---|
| 2026.05.08 | ₩11,358 | ₩11,492 | ₩11,358 | ₩11,438 | +0.71% | 36.4만 |
|---|
| 2026.05.07 | ₩11,465 | ₩11,519 | ₩11,312 | ₩11,345 | -1.05% | 33.6만 |
|---|
| 2026.05.06 | ₩11,559 | ₩11,559 | ₩11,438 | ₩11,465 | -0.81% | 45.2만 |
|---|
| 2026.05.05 | ₩11,198 | ₩11,432 | ₩11,185 | ₩11,412 | +1.91% | 47.5만 |
|---|
| 2026.05.04 | ₩11,412 | ₩11,452 | ₩11,045 | ₩11,158 | -2.22% | 91만 |
|---|
| 2026.05.01 | ₩11,305 | ₩11,505 | ₩11,212 | ₩11,492 | +1.65% | 61.2만 |
|---|
| 2026.04.30 | ₩11,011 | ₩11,292 | ₩11,011 | ₩11,292 | +2.55% | 57.3만 |
|---|
| 2026.04.29 | ₩11,532 | ₩11,745 | ₩11,011 | ₩11,091 | -3.82% | 101.4만 |
|---|
| 2026.04.28 | ₩11,292 | ₩11,378 | ₩11,172 | ₩11,185 | -0.95% | 46.8만 |
|---|
| 2026.04.27 | ₩11,105 | ₩11,298 | ₩11,098 | ₩11,265 | +1.44% | 62.5만 |
|---|
| 2026.04.24 | ₩11,065 | ₩11,212 | ₩11,025 | ₩11,158 | +0.84% | 59.6만 |
|---|
| 2026.04.23 | ₩11,131 | ₩11,252 | ₩11,051 | ₩11,118 | -0.12% | 63.4만 |
|---|
| 2026.04.22 | ₩11,185 | ₩11,305 | ₩11,158 | ₩11,225 | +0.36% | 44.9만 |
|---|
| 2026.04.21 | ₩11,145 | ₩11,298 | ₩11,065 | ₩11,172 | +0.24% | 59.3만 |
|---|
| 2026.04.20 | ₩11,118 | ₩11,172 | ₩11,038 | ₩11,172 | +0.48% | 50.2만 |
|---|
| 2026.04.17 | ₩11,145 | ₩11,272 | ₩11,135 | ₩11,158 | +0.12% | 65.3만 |
|---|
| 2026.04.16 | ₩11,011 | ₩11,098 | ₩10,998 | ₩11,051 | +0.36% | 67.8만 |
|---|
| 2026.04.15 | ₩10,931 | ₩11,085 | ₩10,905 | ₩11,065 | +1.22% | 47.9만 |
|---|
| 2026.04.14 | ₩10,878 | ₩10,978 | ₩10,878 | ₩10,931 | +0.49% | 55만 |
|---|
| 2026.04.13 | ₩10,664 | ₩10,918 | ₩10,624 | ₩10,891 | +2.13% | 53.3만 |
|---|
| 2026.04.10 | ₩10,598 | ₩10,784 | ₩10,598 | ₩10,771 | +1.64% | 47.5만 |
|---|
| 2026.04.09 | ₩10,491 | ₩10,638 | ₩10,424 | ₩10,584 | +0.89% | 72.5만 |
|---|
| 2026.04.08 | ₩10,624 | ₩10,664 | ₩10,518 | ₩10,611 | -0.13% | 61.5만 |
|---|
| 2026.04.07 | ₩10,331 | ₩10,391 | ₩10,264 | ₩10,304 | -0.26% | 57.7만 |
|---|
| 2026.04.06 | ₩10,451 | ₩10,584 | ₩10,331 | ₩10,331 | -1.15% | 44.4만 |
|---|
| 2026.04.02 | ₩10,224 | ₩10,504 | ₩10,170 | ₩10,477 | +2.48% | 70.8만 |
|---|
| 2026.04.01 | ₩10,437 | ₩10,464 | ₩10,291 | ₩10,371 | -0.64% | 80.9만 |
|---|
| 2026.03.31 | ₩10,464 | ₩10,464 | ₩10,191 | ₩10,424 | -0.38% | 94.8만 |
|---|
| 2026.03.30 | ₩10,251 | ₩10,417 | ₩10,124 | ₩10,291 | +0.39% | 90.4만 |
|---|
| 2026.03.27 | ₩10,344 | ₩10,424 | ₩10,097 | ₩10,157 | -1.81% | 67.1만 |
|---|
| 2026.03.26 | ₩10,744 | ₩10,811 | ₩10,698 | ₩10,758 | +0.12% | 90.2만 |
|---|
| 2026.03.25 | ₩10,678 | ₩10,798 | ₩10,638 | ₩10,771 | +0.87% | 74.9만 |
|---|
| 2026.03.24 | ₩10,664 | ₩10,718 | ₩10,551 | ₩10,558 | -1.00% | 78.6만 |
|---|
| 2026.03.23 | ₩10,651 | ₩10,771 | ₩10,544 | ₩10,704 | +0.50% | 91.4만 |
|---|
| 2026.03.20 | ₩10,771 | ₩10,771 | ₩10,397 | ₩10,451 | -2.97% | 145.8만 |
|---|
| 2026.03.19 | ₩10,584 | ₩10,811 | ₩10,558 | ₩10,704 | +1.13% | 90만 |
|---|
| 2026.03.18 | ₩10,704 | ₩10,818 | ₩10,651 | ₩10,651 | -0.50% | 77.4만 |
|---|
| 2026.03.17 | ₩10,758 | ₩10,838 | ₩10,698 | ₩10,798 | +0.37% | 64.1만 |
|---|
| 2026.03.16 | ₩10,771 | ₩10,851 | ₩10,618 | ₩10,664 | -0.99% | 68.2만 |
|---|
| 2026.03.13 | ₩10,918 | ₩10,951 | ₩10,611 | ₩10,664 | -2.32% | 70.7만 |
|---|
| 2026.03.12 | ₩10,931 | ₩11,292 | ₩10,788 | ₩10,811 | -1.10% | 106.5만 |
|---|
| 2026.03.11 | ₩11,051 | ₩11,078 | ₩10,798 | ₩10,891 | -1.45% | 47.7만 |
|---|
| 2026.03.10 | ₩11,038 | ₩11,212 | ₩10,905 | ₩11,091 | +0.48% | 70.9만 |
|---|
| 2026.03.09 | ₩11,038 | ₩11,091 | ₩10,707 | ₩11,065 | +0.24% | 86.5만 |
|---|
| 2026.03.06 | ₩11,105 | ₩11,212 | ₩10,998 | ₩11,172 | +0.60% | 61만 |
|---|
| 2026.03.05 | ₩11,292 | ₩11,372 | ₩11,185 | ₩11,278 | -0.12% | 74만 |
|---|
| 2026.03.04 | ₩11,278 | ₩11,492 | ₩11,218 | ₩11,492 | +1.89% | 59.9만 |
|---|
| 2026.03.03 | ₩11,198 | ₩11,365 | ₩11,145 | ₩11,252 | +0.48% | 53.4만 |
|---|
| 2026.03.02 | ₩11,105 | ₩11,472 | ₩11,051 | ₩11,385 | +2.52% | 69.3만 |
|---|
| 2026.02.27 | ₩11,345 | ₩11,492 | ₩11,265 | ₩11,292 | -0.47% | 111.6만 |
|---|
| 2026.02.26 | ₩11,345 | ₩11,485 | ₩11,325 | ₩11,438 | +0.82% | 77.5만 |
|---|
| 2026.02.25 | ₩11,225 | ₩11,292 | ₩11,165 | ₩11,292 | +0.59% | 64.1만 |
|---|
| 2026.02.24 | ₩11,091 | ₩11,225 | ₩11,025 | ₩11,158 | +0.60% | 63.6만 |
|---|
| 2026.02.23 | ₩11,332 | ₩11,479 | ₩11,111 | ₩11,131 | -1.77% | 71.6만 |
|---|
| 2026.02.20 | ₩11,238 | ₩11,412 | ₩11,225 | ₩11,318 | +0.71% | 97.6만 |
|---|
| 2026.02.19 | ₩11,185 | ₩11,432 | ₩11,091 | ₩11,265 | +0.72% | 100.7만 |
|---|
| 2026.02.18 | ₩11,345 | ₩11,759 | ₩11,158 | ₩11,278 | -0.59% | 253만 |
|---|
| 2026.02.17 | ₩11,866 | ₩11,866 | ₩11,577 | ₩11,759 | -0.90% | 85.1만 |
|---|
| 2026.02.13 | ₩11,785 | ₩11,952 | ₩11,612 | ₩11,812 | +0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩12,092 | ₩12,126 | ₩11,605 | ₩11,799 | -2.43% | 56.6만 |
|---|
| 2026.02.11 | ₩12,079 | ₩12,133 | ₩11,979 | ₩12,012 | -0.55% | 34.7만 |
|---|
| 2026.02.10 | ₩11,839 | ₩12,019 | ₩11,839 | ₩12,012 | +1.47% | 44.9만 |
|---|
| 2026.02.09 | ₩11,972 | ₩11,972 | ₩11,612 | ₩11,892 | -0.67% | 70.7만 |
|---|
| 2026.02.06 | ₩11,986 | ₩12,012 | ₩11,879 | ₩11,946 | -0.33% | 39만 |
|---|
| 2026.02.05 | ₩12,106 | ₩12,119 | ₩11,852 | ₩11,866 | -1.98% | 80.6만 |
|---|
| 2026.02.04 | ₩12,173 | ₩12,173 | ₩12,006 | ₩12,146 | -0.22% | 63.8만 |
|---|
| 2026.02.03 | ₩12,186 | ₩12,319 | ₩11,919 | ₩12,133 | -0.44% | 84.8만 |
|---|
| 2026.02.02 | ₩11,999 | ₩12,239 | ₩11,866 | ₩12,199 | +1.67% | 80.7만 |
|---|
| 2026.01.30 | ₩12,373 | ₩12,395 | ₩11,752 | ₩12,052 | -2.59% | 136.4만 |
|---|
| 2026.01.29 | ₩12,399 | ₩12,466 | ₩12,219 | ₩12,426 | +0.22% | 108.4만 |
|---|
| 2026.01.28 | ₩12,106 | ₩12,480 | ₩12,106 | ₩12,346 | +1.98% | 103.9만 |
|---|
| 2026.01.27 | ₩11,946 | ₩12,173 | ₩11,946 | ₩12,159 | +1.79% | 43.3만 |
|---|
| 2026.01.26 | ₩12,012 | ₩12,012 | ₩11,866 | ₩11,986 | -0.22% | 70.5만 |
|---|
| 2026.01.23 | ₩12,146 | ₩12,226 | ₩11,959 | ₩11,972 | -1.43% | 76.8만 |
|---|
| 2026.01.22 | ₩12,253 | ₩12,413 | ₩12,159 | ₩12,159 | -0.76% | 59.3만 |
|---|
| 2026.01.21 | ₩12,106 | ₩12,226 | ₩12,012 | ₩12,199 | +0.77% | 94.7만 |
|---|
| 2026.01.20 | ₩12,146 | ₩12,179 | ₩11,888 | ₩12,106 | -0.33% | 82.8만 |
|---|
| 2026.01.16 | ₩12,173 | ₩12,353 | ₩12,112 | ₩12,293 | +0.99% | 88.6만 |
|---|
| 2026.01.15 | ₩12,012 | ₩12,239 | ₩11,959 | ₩12,213 | +1.67% | 59.7만 |
|---|
| 2026.01.14 | ₩11,879 | ₩12,092 | ₩11,846 | ₩12,052 | +1.46% | 45.5만 |
|---|
| 2026.01.13 | ₩12,199 | ₩12,199 | ₩11,846 | ₩11,906 | -2.41% | 52.9만 |
|---|
| 2026.01.12 | ₩12,012 | ₩12,219 | ₩11,906 | ₩12,106 | +0.78% | 48.8만 |
|---|
| 2026.01.09 | ₩12,066 | ₩12,186 | ₩12,039 | ₩12,066 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,812 | ₩12,112 | ₩11,759 | ₩11,986 | +1.47% | 79만 |
|---|
| 2026.01.07 | ₩11,892 | ₩11,979 | ₩11,785 | ₩11,812 | -0.67% | 85.4만 |
|---|
| 2026.01.06 | ₩11,812 | ₩11,899 | ₩11,712 | ₩11,866 | +0.45% | 101.7만 |
|---|
| 2026.01.05 | ₩11,866 | ₩11,866 | ₩11,679 | ₩11,839 | -0.22% | 95.2만 |
|---|
| 2026.01.02 | ₩11,572 | ₩11,912 | ₩11,519 | ₩11,772 | +1.73% | 86.9만 |
|---|
| 2025.12.31 | ₩11,585 | ₩11,639 | ₩11,465 | ₩11,492 | -0.81% | 120.6만 |
|---|
| 2025.12.30 | ₩11,572 | ₩11,645 | ₩11,519 | ₩11,532 | -0.35% | 49.2만 |
|---|
| 2025.12.29 | ₩11,785 | ₩11,785 | ₩11,479 | ₩11,599 | -1.59% | 118.9만 |
|---|
| 2025.12.26 | ₩11,919 | ₩11,919 | ₩11,679 | ₩11,732 | -1.57% | 69.4만 |
|---|
| 2025.12.24 | ₩12,159 | ₩12,199 | ₩12,079 | ₩12,159 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩12,279 | ₩12,319 | ₩12,086 | ₩12,092 | -1.52% | 59.8만 |
|---|
| 2025.12.22 | ₩12,213 | ₩12,333 | ₩12,199 | ₩12,293 | +0.66% | 128.5만 |
|---|
| 2025.12.19 | ₩12,239 | ₩12,326 | ₩12,159 | ₩12,226 | -0.11% | 105.9만 |
|---|
| 2025.12.18 | ₩12,173 | ₩12,353 | ₩12,173 | ₩12,293 | +0.99% | 118.5만 |
|---|
| 2025.12.17 | ₩12,106 | ₩12,253 | ₩12,012 | ₩12,146 | +0.33% | 285만 |
|---|
| 2025.12.16 | ₩12,266 | ₩12,279 | ₩12,046 | ₩12,066 | -1.63% | 40.8만 |
|---|
| 2025.12.15 | ₩12,239 | ₩12,266 | ₩12,166 | ₩12,239 | 0.00% | 46.6만 |
|---|
| 2025.12.12 | ₩12,199 | ₩12,306 | ₩12,186 | ₩12,226 | +0.22% | 76.2만 |
|---|
| 2025.12.11 | ₩12,213 | ₩12,226 | ₩12,030 | ₩12,186 | -0.22% | 59.6만 |
|---|
| 2025.12.10 | ₩12,066 | ₩12,233 | ₩12,052 | ₩12,146 | +0.66% | 58만 |
|---|
| 2025.12.09 | ₩12,052 | ₩12,133 | ₩12,039 | ₩12,052 | 0.00% | 41.3만 |
|---|
| 2025.12.08 | ₩11,999 | ₩12,026 | ₩11,839 | ₩11,986 | -0.11% | 35.8만 |
|---|
| 2025.12.05 | ₩11,919 | ₩12,112 | ₩11,892 | ₩11,986 | +0.56% | 74.6만 |
|---|
| 2025.12.04 | ₩12,159 | ₩12,213 | ₩11,906 | ₩11,946 | -1.76% | 39만 |
|---|
| 2025.12.03 | ₩12,092 | ₩12,213 | ₩12,052 | ₩12,213 | +0.99% | 65.6만 |
|---|
| 2025.12.02 | ₩12,213 | ₩12,213 | ₩12,039 | ₩12,052 | -1.31% | 89.1만 |
|---|
| 2025.12.01 | ₩12,066 | ₩12,186 | ₩12,046 | ₩12,146 | +0.66% | 57.4만 |
|---|
| 2025.11.28 | ₩12,213 | ₩12,213 | ₩12,086 | ₩12,133 | -0.66% | 17.3만 |
|---|
| 2025.11.26 | ₩12,026 | ₩12,246 | ₩12,026 | ₩12,159 | +1.11% | 39.4만 |
|---|
| 2025.11.25 | ₩11,745 | ₩12,126 | ₩11,719 | ₩12,106 | +3.07% | 55.9만 |
|---|
| 2025.11.24 | ₩11,692 | ₩11,719 | ₩11,639 | ₩11,665 | -0.23% | 46.5만 |
|---|
| 2025.11.21 | ₩11,759 | ₩11,839 | ₩11,619 | ₩11,759 | 0.00% | 80.3만 |
|---|
| 2025.11.20 | ₩11,785 | ₩11,866 | ₩11,645 | ₩11,692 | -0.79% | 46.3만 |
|---|
| 2025.11.19 | ₩11,745 | ₩11,759 | ₩11,579 | ₩11,679 | -0.57% | 48.6만 |
|---|
| 2025.11.18 | ₩11,812 | ₩11,839 | ₩11,659 | ₩11,759 | -0.45% | 63.7만 |
|---|
| 2025.11.17 | ₩11,972 | ₩12,039 | ₩11,799 | ₩11,839 | -1.11% | 52.2만 |
|---|
| 2025.11.14 | ₩12,026 | ₩12,026 | ₩11,872 | ₩11,946 | -0.67% | 44.6만 |
|---|
| 2025.11.13 | ₩12,052 | ₩12,173 | ₩11,986 | ₩12,026 | -0.22% | 33만 |
|---|
| 2025.11.12 | ₩12,159 | ₩12,159 | ₩11,979 | ₩12,133 | -0.22% | 37.8만 |
|---|
| 2025.11.11 | ₩11,959 | ₩12,146 | ₩11,946 | ₩12,106 | +1.23% | 54.2만 |
|---|
| 2025.11.10 | ₩11,906 | ₩12,006 | ₩11,772 | ₩11,946 | +0.34% | 51.1만 |
|---|
| 2025.11.07 | ₩11,932 | ₩12,106 | ₩11,892 | ₩11,906 | -0.22% | 47.3만 |
|---|
| 2025.11.06 | ₩12,039 | ₩12,146 | ₩11,906 | ₩11,919 | -1.00% | 42.2만 |
|---|
| 2025.11.05 | ₩11,959 | ₩12,106 | ₩11,919 | ₩12,079 | +1.00% | 60.3만 |
|---|
| 2025.11.04 | ₩11,625 | ₩11,986 | ₩11,599 | ₩11,906 | +2.41% | 70.4만 |
|---|
| 2025.11.03 | ₩11,545 | ₩11,692 | ₩11,358 | ₩11,679 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩11,625 | ₩11,639 | ₩11,492 | ₩11,545 | -0.69% | 55.7만 |
|---|
| 2025.10.30 | ₩11,545 | ₩11,745 | ₩11,519 | ₩11,639 | +0.81% | 64.8만 |
|---|
| 2025.10.29 | ₩11,959 | ₩12,506 | ₩11,492 | ₩11,572 | -3.24% | 89.3만 |
|---|
| 2025.10.28 | ₩11,799 | ₩11,946 | ₩11,732 | ₩11,906 | +0.90% | 78.5만 |
|---|
| 2025.10.27 | ₩11,866 | ₩11,999 | ₩11,759 | ₩11,866 | 0.00% | 36.7만 |
|---|
| 2025.10.24 | ₩11,799 | ₩12,039 | ₩11,799 | ₩11,866 | +0.57% | 32.7만 |
|---|
| 2025.10.23 | ₩11,866 | ₩11,932 | ₩11,839 | ₩11,839 | -0.22% | 25.7만 |
|---|
| 2025.10.22 | ₩11,745 | ₩11,932 | ₩11,745 | ₩11,879 | +1.14% | 37.8만 |
|---|
| 2025.10.21 | ₩11,719 | ₩11,785 | ₩11,692 | ₩11,719 | 0.00% | 37.2만 |
|---|
| 2025.10.20 | ₩11,479 | ₩11,765 | ₩11,479 | ₩11,732 | +2.21% | 48만 |
|---|
| 2025.10.17 | ₩11,372 | ₩11,492 | ₩11,365 | ₩11,438 | +0.59% | 36.9만 |
|---|
| 2025.10.16 | ₩11,612 | ₩11,639 | ₩11,338 | ₩11,372 | -2.07% | 58.5만 |
|---|
| 2025.10.15 | ₩11,652 | ₩11,772 | ₩11,599 | ₩11,625 | -0.23% | 46.3만 |
|---|
| 2025.10.14 | ₩11,385 | ₩11,612 | ₩11,385 | ₩11,585 | +1.76% | 43.5만 |
|---|
| 2025.10.13 | ₩11,345 | ₩11,505 | ₩11,318 | ₩11,465 | +1.06% | 34.6만 |
|---|
| 2025.10.10 | ₩11,385 | ₩11,479 | ₩11,238 | ₩11,265 | -1.06% | 46.4만 |
|---|