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 | ₩7,951 | ₩7,971 | ₩7,784 | ₩7,844 | -1.34% | 90.7만 |
| 2026.10.08 | ₩7,938 | ₩8,045 | ₩7,777 | ₩7,978 | +0.51% | 138.4만 |
| 2026.10.07 | ₩8,018 | ₩8,098 | ₩7,811 | ₩7,964 | -0.67% | 172.2만 |
| 2026.10.06 | ₩8,111 | ₩8,218 | ₩8,051 | ₩8,085 | -0.33% | 76.4만 |
| 2026.10.05 | ₩8,232 | ₩8,272 | ₩8,038 | ₩8,045 | -2.27% | 136.7만 |
| 2026.10.02 | ₩8,539 | ₩8,631 | ₩8,111 | ₩8,205 | -3.91% | 144.4만 |
| 2026.10.01 | ₩8,365 | ₩8,526 | ₩8,232 | ₩8,472 | +1.28% | 140.8만 |
| 2026.09.30 | ₩8,539 | ₩8,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,365 |
| -2.03% |
| 116.1만 |
| 2026.09.29 | ₩8,472 | ₩8,613 | ₩8,412 | ₩8,472 | 0.00% | 112.8만 |
|---|
| 2026.09.28 | ₩8,586 | ₩8,586 | ₩8,265 | ₩8,459 | -1.48% | 185.6만 |
|---|
| 2026.09.25 | ₩8,873 | ₩8,893 | ₩8,726 | ₩8,766 | -1.20% | 165.6만 |
|---|
| 2026.09.24 | ₩9,114 | ₩9,140 | ₩8,786 | ₩8,846 | -2.93% | 145.8만 |
|---|
| 2026.09.23 | ₩9,608 | ₩9,648 | ₩9,080 | ₩9,114 | -5.15% | 153.3만 |
|---|
| 2026.09.22 | ₩9,702 | ₩9,768 | ₩9,601 | ₩9,608 | -0.96% | 63만 |
|---|
| 2026.09.21 | ₩9,688 | ₩9,846 | ₩9,608 | ₩9,635 | -0.55% | 88만 |
|---|
| 2026.09.18 | ₩9,715 | ₩9,748 | ₩9,595 | ₩9,595 | -1.24% | 216.9만 |
|---|
| 2026.09.17 | ₩9,875 | ₩9,915 | ₩9,742 | ₩9,742 | -1.35% | 68.3만 |
|---|
| 2026.09.16 | ₩9,782 | ₩9,909 | ₩9,742 | ₩9,782 | 0.00% | 92.8만 |
|---|
| 2026.09.15 | ₩9,782 | ₩9,929 | ₩9,735 | ₩9,795 | +0.14% | 82.9만 |
|---|
| 2026.09.14 | ₩9,889 | ₩9,942 | ₩9,768 | ₩9,809 | -0.81% | 83만 |
|---|
| 2026.09.11 | ₩10,103 | ₩10,116 | ₩9,915 | ₩9,915 | -1.85% | 71.2만 |
|---|
| 2026.09.10 | ₩10,209 | ₩10,249 | ₩9,982 | ₩9,996 | -2.09% | 97만 |
|---|
| 2026.09.09 | ₩10,303 | ₩10,370 | ₩10,223 | ₩10,223 | -0.78% | 59만 |
|---|
| 2026.09.08 | ₩10,477 | ₩10,530 | ₩10,316 | ₩10,316 | -1.53% | 57.8만 |
|---|
| 2026.09.04 | ₩10,423 | ₩10,590 | ₩10,423 | ₩10,543 | +1.15% | 48.9만 |
|---|
| 2026.09.03 | ₩10,517 | ₩10,557 | ₩10,376 | ₩10,490 | -0.25% | 59.2만 |
|---|
| 2026.09.02 | ₩10,343 | ₩10,463 | ₩10,303 | ₩10,423 | +0.78% | 53.4만 |
|---|
| 2026.09.01 | ₩10,330 | ₩10,376 | ₩10,223 | ₩10,263 | -0.65% | 70.6만 |
|---|
| 2026.08.31 | ₩10,343 | ₩10,426 | ₩10,310 | ₩10,330 | -0.13% | 62.6만 |
|---|
| 2026.08.28 | ₩10,396 | ₩10,437 | ₩10,330 | ₩10,330 | -0.64% | 62.2만 |
|---|
| 2026.08.27 | ₩10,263 | ₩10,423 | ₩10,263 | ₩10,343 | +0.78% | 55.6만 |
|---|
| 2026.08.26 | ₩10,450 | ₩10,450 | ₩10,263 | ₩10,303 | -1.41% | 72.8만 |
|---|
| 2026.08.25 | ₩10,503 | ₩10,530 | ₩10,303 | ₩10,423 | -0.76% | 103.6만 |
|---|
| 2026.08.24 | ₩10,597 | ₩10,630 | ₩10,430 | ₩10,450 | -1.39% | 97.5만 |
|---|
| 2026.08.21 | ₩10,530 | ₩10,597 | ₩10,477 | ₩10,543 | +0.13% | 100.9만 |
|---|
| 2026.08.20 | ₩10,543 | ₩10,577 | ₩10,370 | ₩10,503 | -0.38% | 124.6만 |
|---|
| 2026.08.19 | ₩10,637 | ₩10,796 | ₩10,577 | ₩10,584 | -0.50% | 114.9만 |
|---|
| 2026.08.18 | ₩10,677 | ₩10,684 | ₩10,450 | ₩10,557 | -1.13% | 66.1만 |
|---|
| 2026.08.17 | ₩10,597 | ₩10,641 | ₩10,570 | ₩10,610 | +0.13% | 60.6만 |
|---|
| 2026.08.14 | ₩10,744 | ₩10,797 | ₩10,577 | ₩10,597 | -1.37% | 57.6만 |
|---|
| 2026.08.13 | ₩10,731 | ₩10,771 | ₩10,664 | ₩10,717 | -0.12% | 58.9만 |
|---|
| 2026.08.12 | ₩10,757 | ₩10,851 | ₩10,570 | ₩10,624 | -1.24% | 151.1만 |
|---|
| 2026.08.11 | ₩10,610 | ₩10,764 | ₩10,570 | ₩10,690 | +0.76% | 91.5만 |
|---|
| 2026.08.10 | ₩10,690 | ₩10,740 | ₩10,543 | ₩10,584 | -1.00% | 89.4만 |
|---|
| 2026.08.07 | ₩10,597 | ₩10,891 | ₩10,597 | ₩10,757 | +1.51% | 92.3만 |
|---|
| 2026.08.06 | ₩10,637 | ₩10,670 | ₩10,543 | ₩10,543 | -0.88% | 97만 |
|---|
| 2026.08.05 | ₩10,717 | ₩10,717 | ₩10,557 | ₩10,610 | -1.00% | 93.5만 |
|---|
| 2026.08.04 | ₩10,731 | ₩10,797 | ₩10,644 | ₩10,690 | -0.37% | 90.3만 |
|---|
| 2026.08.03 | ₩10,610 | ₩10,837 | ₩10,610 | ₩10,771 | +1.51% | 96.2만 |
|---|
| 2026.07.31 | ₩10,904 | ₩11,051 | ₩10,590 | ₩10,650 | -2.33% | 116.4만 |
|---|
| 2026.07.30 | ₩11,091 | ₩11,158 | ₩10,817 | ₩10,931 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩11,158 | ₩11,252 | ₩10,837 | ₩10,971 | -1.68% | 174.7만 |
|---|
| 2026.07.28 | ₩11,425 | ₩11,727 | ₩11,359 | ₩11,412 | -0.12% | 54.9만 |
|---|
| 2026.07.27 | ₩11,599 | ₩11,673 | ₩11,425 | ₩11,439 | -1.38% | 43.4만 |
|---|
| 2026.07.24 | ₩11,385 | ₩11,626 | ₩11,379 | ₩11,519 | +1.17% | 47만 |
|---|
| 2026.07.23 | ₩11,506 | ₩11,506 | ₩11,272 | ₩11,359 | -1.28% | 68.6만 |
|---|
| 2026.07.22 | ₩11,666 | ₩11,666 | ₩11,472 | ₩11,586 | -0.69% | 54.4만 |
|---|
| 2026.07.21 | ₩11,572 | ₩11,666 | ₩11,532 | ₩11,599 | +0.23% | 52.3만 |
|---|
| 2026.07.20 | ₩11,746 | ₩11,746 | ₩11,506 | ₩11,586 | -1.37% | 64.8만 |
|---|
| 2026.07.17 | ₩11,733 | ₩11,806 | ₩11,546 | ₩11,693 | -0.34% | 79.4만 |
|---|
| 2026.07.16 | ₩11,492 | ₩11,726 | ₩11,439 | ₩11,719 | +1.98% | 62.5만 |
|---|
| 2026.07.15 | ₩11,385 | ₩11,586 | ₩11,385 | ₩11,452 | +0.59% | 43.1만 |
|---|
| 2026.07.14 | ₩11,252 | ₩11,492 | ₩11,198 | ₩11,385 | +1.19% | 89.5만 |
|---|
| 2026.07.13 | ₩11,412 | ₩11,466 | ₩11,205 | ₩11,212 | -1.76% | 66.8만 |
|---|
| 2026.07.10 | ₩11,252 | ₩11,425 | ₩11,218 | ₩11,385 | +1.19% | 79.9만 |
|---|
| 2026.07.09 | ₩11,225 | ₩11,305 | ₩11,138 | ₩11,238 | +0.12% | 76.9만 |
|---|
| 2026.07.08 | ₩11,198 | ₩11,292 | ₩11,158 | ₩11,185 | -0.12% | 47.2만 |
|---|
| 2026.07.07 | ₩11,212 | ₩11,299 | ₩11,185 | ₩11,238 | +0.24% | 56만 |
|---|
| 2026.07.06 | ₩11,252 | ₩11,292 | ₩11,105 | ₩11,145 | -0.95% | 53.6만 |
|---|
| 2026.07.02 | ₩11,385 | ₩11,419 | ₩11,172 | ₩11,225 | -1.41% | 56.8만 |
|---|
| 2026.07.01 | ₩11,198 | ₩11,385 | ₩11,198 | ₩11,319 | +1.07% | 73.2만 |
|---|
| 2026.06.30 | ₩11,252 | ₩11,345 | ₩11,158 | ₩11,185 | -0.59% | 88.6만 |
|---|
| 2026.06.29 | ₩11,292 | ₩11,357 | ₩11,152 | ₩11,305 | +0.12% | 66.4만 |
|---|
| 2026.06.26 | ₩11,105 | ₩11,305 | ₩11,025 | ₩11,305 | +1.81% | 181.1만 |
|---|
| 2026.06.25 | ₩11,425 | ₩11,526 | ₩11,345 | ₩11,399 | -0.23% | 83.4만 |
|---|
| 2026.06.24 | ₩11,492 | ₩11,586 | ₩11,412 | ₩11,452 | -0.35% | 65.3만 |
|---|
| 2026.06.23 | ₩11,412 | ₩11,559 | ₩11,412 | ₩11,559 | +1.29% | 115.2만 |
|---|
| 2026.06.22 | ₩11,506 | ₩11,539 | ₩11,379 | ₩11,412 | -0.81% | 58.1만 |
|---|
| 2026.06.18 | ₩11,439 | ₩11,492 | ₩11,352 | ₩11,492 | +0.47% | 101.5만 |
|---|
| 2026.06.17 | ₩11,492 | ₩11,492 | ₩11,238 | ₩11,372 | -1.05% | 104.5만 |
|---|
| 2026.06.16 | ₩11,425 | ₩11,566 | ₩11,412 | ₩11,492 | +0.58% | 58.2만 |
|---|
| 2026.06.15 | ₩11,626 | ₩11,679 | ₩11,345 | ₩11,345 | -2.41% | 62.1만 |
|---|
| 2026.06.12 | ₩11,546 | ₩11,599 | ₩11,459 | ₩11,479 | -0.58% | 38.3만 |
|---|
| 2026.06.11 | ₩11,519 | ₩11,546 | ₩11,312 | ₩11,466 | -0.46% | 65.8만 |
|---|
| 2026.06.10 | ₩11,506 | ₩11,519 | ₩11,425 | ₩11,466 | -0.35% | 46.9만 |
|---|
| 2026.06.09 | ₩11,252 | ₩11,466 | ₩11,232 | ₩11,439 | +1.66% | 58.5만 |
|---|
| 2026.06.08 | ₩11,359 | ₩11,399 | ₩11,078 | ₩11,131 | -2.00% | 55.6만 |
|---|
| 2026.06.05 | ₩11,278 | ₩11,459 | ₩11,278 | ₩11,359 | +0.71% | 55.9만 |
|---|
| 2026.06.04 | ₩11,278 | ₩11,345 | ₩11,198 | ₩11,292 | +0.12% | 69.5만 |
|---|
| 2026.06.03 | ₩11,359 | ₩11,385 | ₩11,118 | ₩11,198 | -1.41% | 75.8만 |
|---|
| 2026.06.02 | ₩11,292 | ₩11,445 | ₩11,158 | ₩11,359 | +0.59% | 62.4만 |
|---|
| 2026.06.01 | ₩11,145 | ₩11,292 | ₩11,131 | ₩11,198 | +0.48% | 57.6만 |
|---|
| 2026.05.29 | ₩11,265 | ₩11,345 | ₩11,198 | ₩11,225 | -0.36% | 54.9만 |
|---|
| 2026.05.28 | ₩11,065 | ₩11,278 | ₩11,065 | ₩11,278 | +1.93% | 48.9만 |
|---|
| 2026.05.27 | ₩11,118 | ₩11,252 | ₩11,118 | ₩11,131 | +0.12% | 48.5만 |
|---|
| 2026.05.26 | ₩11,145 | ₩11,210 | ₩10,991 | ₩11,051 | -0.84% | 47.1만 |
|---|
| 2026.05.22 | ₩11,118 | ₩11,145 | ₩11,045 | ₩11,105 | -0.12% | 39.8만 |
|---|
| 2026.05.21 | ₩11,025 | ₩11,158 | ₩10,971 | ₩11,091 | +0.61% | 51.1만 |
|---|
| 2026.05.20 | ₩10,944 | ₩11,131 | ₩10,878 | ₩11,078 | +1.22% | 61.8만 |
|---|
| 2026.05.19 | ₩10,944 | ₩11,018 | ₩10,844 | ₩10,904 | -0.37% | 48.2만 |
|---|
| 2026.05.18 | ₩10,824 | ₩11,091 | ₩10,824 | ₩10,998 | +1.60% | 46.1만 |
|---|
| 2026.05.15 | ₩10,931 | ₩10,931 | ₩10,744 | ₩10,824 | -0.98% | 47.4만 |
|---|
| 2026.05.14 | ₩11,158 | ₩11,212 | ₩10,978 | ₩11,011 | -1.32% | 53.7만 |
|---|
| 2026.05.13 | ₩11,051 | ₩11,118 | ₩10,978 | ₩11,065 | +0.12% | 51.8만 |
|---|
| 2026.05.12 | ₩11,198 | ₩11,225 | ₩11,091 | ₩11,118 | -0.72% | 47.1만 |
|---|
| 2026.05.11 | ₩11,479 | ₩11,479 | ₩11,192 | ₩11,238 | -2.10% | 53만 |
|---|
| 2026.05.08 | ₩11,372 | ₩11,506 | ₩11,372 | ₩11,452 | +0.71% | 36.4만 |
|---|
| 2026.05.07 | ₩11,479 | ₩11,532 | ₩11,325 | ₩11,359 | -1.05% | 33.6만 |
|---|
| 2026.05.06 | ₩11,572 | ₩11,572 | ₩11,452 | ₩11,479 | -0.81% | 45.2만 |
|---|
| 2026.05.05 | ₩11,212 | ₩11,445 | ₩11,198 | ₩11,425 | +1.91% | 47.5만 |
|---|
| 2026.05.04 | ₩11,425 | ₩11,466 | ₩11,058 | ₩11,172 | -2.22% | 91만 |
|---|
| 2026.05.01 | ₩11,319 | ₩11,519 | ₩11,225 | ₩11,506 | +1.65% | 61.2만 |
|---|
| 2026.04.30 | ₩11,025 | ₩11,305 | ₩11,025 | ₩11,305 | +2.55% | 57.3만 |
|---|
| 2026.04.29 | ₩11,546 | ₩11,760 | ₩11,025 | ₩11,105 | -3.82% | 101.4만 |
|---|
| 2026.04.28 | ₩11,305 | ₩11,392 | ₩11,185 | ₩11,198 | -0.95% | 46.8만 |
|---|
| 2026.04.27 | ₩11,118 | ₩11,312 | ₩11,111 | ₩11,278 | +1.44% | 62.5만 |
|---|
| 2026.04.24 | ₩11,078 | ₩11,225 | ₩11,038 | ₩11,172 | +0.84% | 59.6만 |
|---|
| 2026.04.23 | ₩11,145 | ₩11,265 | ₩11,065 | ₩11,131 | -0.12% | 63.4만 |
|---|
| 2026.04.22 | ₩11,198 | ₩11,319 | ₩11,172 | ₩11,238 | +0.36% | 44.9만 |
|---|
| 2026.04.21 | ₩11,158 | ₩11,312 | ₩11,078 | ₩11,185 | +0.24% | 59.3만 |
|---|
| 2026.04.20 | ₩11,131 | ₩11,185 | ₩11,051 | ₩11,185 | +0.48% | 50.2만 |
|---|
| 2026.04.17 | ₩11,158 | ₩11,285 | ₩11,149 | ₩11,172 | +0.12% | 65.3만 |
|---|
| 2026.04.16 | ₩11,025 | ₩11,111 | ₩11,011 | ₩11,065 | +0.36% | 67.8만 |
|---|
| 2026.04.15 | ₩10,944 | ₩11,098 | ₩10,918 | ₩11,078 | +1.22% | 47.9만 |
|---|
| 2026.04.14 | ₩10,891 | ₩10,991 | ₩10,891 | ₩10,944 | +0.49% | 55만 |
|---|
| 2026.04.13 | ₩10,677 | ₩10,931 | ₩10,637 | ₩10,904 | +2.13% | 53.3만 |
|---|
| 2026.04.10 | ₩10,610 | ₩10,797 | ₩10,610 | ₩10,784 | +1.64% | 47.5만 |
|---|
| 2026.04.09 | ₩10,503 | ₩10,650 | ₩10,437 | ₩10,597 | +0.89% | 72.5만 |
|---|
| 2026.04.08 | ₩10,637 | ₩10,677 | ₩10,530 | ₩10,624 | -0.13% | 61.5만 |
|---|
| 2026.04.07 | ₩10,343 | ₩10,403 | ₩10,276 | ₩10,316 | -0.26% | 57.7만 |
|---|
| 2026.04.06 | ₩10,463 | ₩10,597 | ₩10,343 | ₩10,343 | -1.15% | 44.4만 |
|---|
| 2026.04.02 | ₩10,236 | ₩10,517 | ₩10,183 | ₩10,490 | +2.48% | 70.8만 |
|---|
| 2026.04.01 | ₩10,450 | ₩10,477 | ₩10,303 | ₩10,383 | -0.64% | 80.9만 |
|---|
| 2026.03.31 | ₩10,477 | ₩10,477 | ₩10,203 | ₩10,437 | -0.38% | 94.8만 |
|---|
| 2026.03.30 | ₩10,263 | ₩10,430 | ₩10,136 | ₩10,303 | +0.39% | 90.4만 |
|---|
| 2026.03.27 | ₩10,356 | ₩10,437 | ₩10,109 | ₩10,169 | -1.81% | 67.1만 |
|---|
| 2026.03.26 | ₩10,757 | ₩10,824 | ₩10,711 | ₩10,771 | +0.12% | 90.2만 |
|---|
| 2026.03.25 | ₩10,690 | ₩10,811 | ₩10,650 | ₩10,784 | +0.87% | 74.9만 |
|---|
| 2026.03.24 | ₩10,677 | ₩10,731 | ₩10,564 | ₩10,570 | -1.00% | 78.6만 |
|---|
| 2026.03.23 | ₩10,664 | ₩10,784 | ₩10,557 | ₩10,717 | +0.50% | 91.4만 |
|---|
| 2026.03.20 | ₩10,784 | ₩10,784 | ₩10,410 | ₩10,463 | -2.97% | 145.8만 |
|---|
| 2026.03.19 | ₩10,597 | ₩10,824 | ₩10,570 | ₩10,717 | +1.13% | 90만 |
|---|
| 2026.03.18 | ₩10,717 | ₩10,831 | ₩10,664 | ₩10,664 | -0.50% | 77.4만 |
|---|
| 2026.03.17 | ₩10,771 | ₩10,851 | ₩10,711 | ₩10,811 | +0.37% | 64.1만 |
|---|
| 2026.03.16 | ₩10,784 | ₩10,864 | ₩10,630 | ₩10,677 | -0.99% | 68.2만 |
|---|
| 2026.03.13 | ₩10,931 | ₩10,964 | ₩10,624 | ₩10,677 | -2.32% | 70.7만 |
|---|
| 2026.03.12 | ₩10,944 | ₩11,305 | ₩10,801 | ₩10,824 | -1.10% | 106.5만 |
|---|
| 2026.03.11 | ₩11,065 | ₩11,091 | ₩10,811 | ₩10,904 | -1.45% | 47.7만 |
|---|
| 2026.03.10 | ₩11,051 | ₩11,225 | ₩10,918 | ₩11,105 | +0.48% | 70.9만 |
|---|
| 2026.03.09 | ₩11,051 | ₩11,105 | ₩10,720 | ₩11,078 | +0.24% | 86.5만 |
|---|
| 2026.03.06 | ₩11,118 | ₩11,225 | ₩11,011 | ₩11,185 | +0.60% | 61만 |
|---|
| 2026.03.05 | ₩11,305 | ₩11,385 | ₩11,198 | ₩11,292 | -0.12% | 74만 |
|---|
| 2026.03.04 | ₩11,292 | ₩11,506 | ₩11,232 | ₩11,506 | +1.89% | 59.9만 |
|---|
| 2026.03.03 | ₩11,212 | ₩11,379 | ₩11,158 | ₩11,265 | +0.48% | 53.4만 |
|---|
| 2026.03.02 | ₩11,118 | ₩11,486 | ₩11,065 | ₩11,399 | +2.52% | 69.3만 |
|---|
| 2026.02.27 | ₩11,359 | ₩11,506 | ₩11,278 | ₩11,305 | -0.47% | 111.6만 |
|---|
| 2026.02.26 | ₩11,359 | ₩11,499 | ₩11,339 | ₩11,452 | +0.82% | 77.5만 |
|---|
| 2026.02.25 | ₩11,238 | ₩11,305 | ₩11,178 | ₩11,305 | +0.59% | 64.1만 |
|---|
| 2026.02.24 | ₩11,105 | ₩11,238 | ₩11,038 | ₩11,172 | +0.60% | 63.6만 |
|---|
| 2026.02.23 | ₩11,345 | ₩11,492 | ₩11,125 | ₩11,145 | -1.77% | 71.6만 |
|---|
| 2026.02.20 | ₩11,252 | ₩11,425 | ₩11,238 | ₩11,332 | +0.71% | 97.6만 |
|---|
| 2026.02.19 | ₩11,198 | ₩11,445 | ₩11,105 | ₩11,278 | +0.72% | 100.7만 |
|---|
| 2026.02.18 | ₩11,359 | ₩11,773 | ₩11,172 | ₩11,292 | -0.59% | 253만 |
|---|
| 2026.02.17 | ₩11,880 | ₩11,880 | ₩11,591 | ₩11,773 | -0.90% | 85.1만 |
|---|
| 2026.02.13 | ₩11,800 | ₩11,967 | ₩11,626 | ₩11,826 | +0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩12,107 | ₩12,140 | ₩11,619 | ₩11,813 | -2.43% | 56.6만 |
|---|
| 2026.02.11 | ₩12,094 | ₩12,147 | ₩11,993 | ₩12,027 | -0.55% | 34.7만 |
|---|
| 2026.02.10 | ₩11,853 | ₩12,033 | ₩11,853 | ₩12,027 | +1.47% | 44.9만 |
|---|
| 2026.02.09 | ₩11,987 | ₩11,987 | ₩11,626 | ₩11,907 | -0.67% | 70.7만 |
|---|
| 2026.02.06 | ₩12,000 | ₩12,027 | ₩11,893 | ₩11,960 | -0.33% | 39만 |
|---|
| 2026.02.05 | ₩12,120 | ₩12,134 | ₩11,866 | ₩11,880 | -1.98% | 80.6만 |
|---|
| 2026.02.04 | ₩12,187 | ₩12,187 | ₩12,020 | ₩12,160 | -0.22% | 63.8만 |
|---|
| 2026.02.03 | ₩12,201 | ₩12,334 | ₩11,933 | ₩12,147 | -0.44% | 84.8만 |
|---|
| 2026.02.02 | ₩12,013 | ₩12,254 | ₩11,880 | ₩12,214 | +1.67% | 80.7만 |
|---|
| 2026.01.30 | ₩12,388 | ₩12,410 | ₩11,766 | ₩12,067 | -2.59% | 136.4만 |
|---|
| 2026.01.29 | ₩12,414 | ₩12,481 | ₩12,234 | ₩12,441 | +0.22% | 108.4만 |
|---|
| 2026.01.28 | ₩12,120 | ₩12,494 | ₩12,120 | ₩12,361 | +1.98% | 103.9만 |
|---|
| 2026.01.27 | ₩11,960 | ₩12,187 | ₩11,960 | ₩12,174 | +1.79% | 43.3만 |
|---|
| 2026.01.26 | ₩12,027 | ₩12,027 | ₩11,880 | ₩12,000 | -0.22% | 70.5만 |
|---|
| 2026.01.23 | ₩12,160 | ₩12,241 | ₩11,973 | ₩11,987 | -1.43% | 76.8만 |
|---|
| 2026.01.22 | ₩12,267 | ₩12,428 | ₩12,174 | ₩12,174 | -0.76% | 59.3만 |
|---|
| 2026.01.21 | ₩12,120 | ₩12,241 | ₩12,027 | ₩12,214 | +0.77% | 94.7만 |
|---|
| 2026.01.20 | ₩12,160 | ₩12,194 | ₩11,903 | ₩12,120 | -0.33% | 82.8만 |
|---|
| 2026.01.16 | ₩12,187 | ₩12,368 | ₩12,127 | ₩12,307 | +0.99% | 88.6만 |
|---|
| 2026.01.15 | ₩12,027 | ₩12,254 | ₩11,973 | ₩12,227 | +1.67% | 59.7만 |
|---|
| 2026.01.14 | ₩11,893 | ₩12,107 | ₩11,860 | ₩12,067 | +1.46% | 45.5만 |
|---|
| 2026.01.13 | ₩12,214 | ₩12,214 | ₩11,860 | ₩11,920 | -2.41% | 52.9만 |
|---|
| 2026.01.12 | ₩12,027 | ₩12,234 | ₩11,920 | ₩12,120 | +0.78% | 48.8만 |
|---|
| 2026.01.09 | ₩12,080 | ₩12,201 | ₩12,054 | ₩12,080 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,826 | ₩12,127 | ₩11,773 | ₩12,000 | +1.47% | 79만 |
|---|
| 2026.01.07 | ₩11,907 | ₩11,993 | ₩11,800 | ₩11,826 | -0.67% | 85.4만 |
|---|
| 2026.01.06 | ₩11,826 | ₩11,913 | ₩11,726 | ₩11,880 | +0.45% | 101.7만 |
|---|
| 2026.01.05 | ₩11,880 | ₩11,880 | ₩11,693 | ₩11,853 | -0.22% | 95.2만 |
|---|
| 2026.01.02 | ₩11,586 | ₩11,927 | ₩11,532 | ₩11,786 | +1.73% | 86.9만 |
|---|
| 2025.12.31 | ₩11,599 | ₩11,653 | ₩11,479 | ₩11,506 | -0.81% | 120.6만 |
|---|
| 2025.12.30 | ₩11,586 | ₩11,659 | ₩11,532 | ₩11,546 | -0.35% | 49.2만 |
|---|
| 2025.12.29 | ₩11,800 | ₩11,800 | ₩11,492 | ₩11,613 | -1.59% | 118.9만 |
|---|
| 2025.12.26 | ₩11,933 | ₩11,933 | ₩11,693 | ₩11,746 | -1.57% | 69.4만 |
|---|
| 2025.12.24 | ₩12,174 | ₩12,214 | ₩12,094 | ₩12,174 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩12,294 | ₩12,334 | ₩12,100 | ₩12,107 | -1.52% | 59.8만 |
|---|
| 2025.12.22 | ₩12,227 | ₩12,348 | ₩12,214 | ₩12,307 | +0.66% | 128.5만 |
|---|
| 2025.12.19 | ₩12,254 | ₩12,341 | ₩12,174 | ₩12,241 | -0.11% | 105.9만 |
|---|
| 2025.12.18 | ₩12,187 | ₩12,368 | ₩12,187 | ₩12,307 | +0.99% | 118.5만 |
|---|
| 2025.12.17 | ₩12,120 | ₩12,267 | ₩12,027 | ₩12,160 | +0.33% | 285만 |
|---|
| 2025.12.16 | ₩12,281 | ₩12,294 | ₩12,060 | ₩12,080 | -1.63% | 40.8만 |
|---|
| 2025.12.15 | ₩12,254 | ₩12,281 | ₩12,180 | ₩12,254 | 0.00% | 46.6만 |
|---|
| 2025.12.12 | ₩12,214 | ₩12,321 | ₩12,201 | ₩12,241 | +0.22% | 76.2만 |
|---|
| 2025.12.11 | ₩12,227 | ₩12,241 | ₩12,044 | ₩12,201 | -0.22% | 59.6만 |
|---|
| 2025.12.10 | ₩12,080 | ₩12,247 | ₩12,067 | ₩12,160 | +0.66% | 58만 |
|---|
| 2025.12.09 | ₩12,067 | ₩12,147 | ₩12,054 | ₩12,067 | 0.00% | 41.3만 |
|---|
| 2025.12.08 | ₩12,013 | ₩12,040 | ₩11,853 | ₩12,000 | -0.11% | 35.8만 |
|---|
| 2025.12.05 | ₩11,933 | ₩12,127 | ₩11,907 | ₩12,000 | +0.56% | 74.6만 |
|---|
| 2025.12.04 | ₩12,174 | ₩12,227 | ₩11,920 | ₩11,960 | -1.76% | 39만 |
|---|
| 2025.12.03 | ₩12,107 | ₩12,227 | ₩12,067 | ₩12,227 | +0.99% | 65.6만 |
|---|
| 2025.12.02 | ₩12,227 | ₩12,227 | ₩12,054 | ₩12,067 | -1.31% | 89.1만 |
|---|
| 2025.12.01 | ₩12,080 | ₩12,201 | ₩12,060 | ₩12,160 | +0.66% | 57.4만 |
|---|
| 2025.11.28 | ₩12,227 | ₩12,227 | ₩12,100 | ₩12,147 | -0.66% | 17.3만 |
|---|
| 2025.11.26 | ₩12,040 | ₩12,261 | ₩12,040 | ₩12,174 | +1.11% | 39.4만 |
|---|
| 2025.11.25 | ₩11,760 | ₩12,140 | ₩11,733 | ₩12,120 | +3.07% | 55.9만 |
|---|
| 2025.11.24 | ₩11,706 | ₩11,733 | ₩11,653 | ₩11,679 | -0.23% | 46.5만 |
|---|
| 2025.11.21 | ₩11,773 | ₩11,853 | ₩11,633 | ₩11,773 | 0.00% | 80.3만 |
|---|
| 2025.11.20 | ₩11,800 | ₩11,880 | ₩11,659 | ₩11,706 | -0.79% | 46.3만 |
|---|
| 2025.11.19 | ₩11,760 | ₩11,773 | ₩11,592 | ₩11,693 | -0.57% | 48.6만 |
|---|
| 2025.11.18 | ₩11,826 | ₩11,853 | ₩11,673 | ₩11,773 | -0.45% | 63.7만 |
|---|
| 2025.11.17 | ₩11,987 | ₩12,054 | ₩11,813 | ₩11,853 | -1.11% | 52.2만 |
|---|
| 2025.11.14 | ₩12,040 | ₩12,040 | ₩11,886 | ₩11,960 | -0.67% | 44.6만 |
|---|
| 2025.11.13 | ₩12,067 | ₩12,187 | ₩12,000 | ₩12,040 | -0.22% | 33만 |
|---|
| 2025.11.12 | ₩12,174 | ₩12,174 | ₩11,993 | ₩12,147 | -0.22% | 37.8만 |
|---|
| 2025.11.11 | ₩11,973 | ₩12,160 | ₩11,960 | ₩12,120 | +1.23% | 54.2만 |
|---|
| 2025.11.10 | ₩11,920 | ₩12,020 | ₩11,786 | ₩11,960 | +0.34% | 51.1만 |
|---|
| 2025.11.07 | ₩11,947 | ₩12,120 | ₩11,907 | ₩11,920 | -0.22% | 47.3만 |
|---|
| 2025.11.06 | ₩12,054 | ₩12,160 | ₩11,920 | ₩11,933 | -1.00% | 42.2만 |
|---|
| 2025.11.05 | ₩11,973 | ₩12,120 | ₩11,933 | ₩12,094 | +1.00% | 60.3만 |
|---|
| 2025.11.04 | ₩11,639 | ₩12,000 | ₩11,613 | ₩11,920 | +2.41% | 70.4만 |
|---|
| 2025.11.03 | ₩11,559 | ₩11,706 | ₩11,372 | ₩11,693 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩11,639 | ₩11,653 | ₩11,506 | ₩11,559 | -0.69% | 55.7만 |
|---|
| 2025.10.30 | ₩11,559 | ₩11,760 | ₩11,532 | ₩11,653 | +0.81% | 64.8만 |
|---|
| 2025.10.29 | ₩11,973 | ₩12,521 | ₩11,506 | ₩11,586 | -3.24% | 89.3만 |
|---|
| 2025.10.28 | ₩11,813 | ₩11,960 | ₩11,746 | ₩11,920 | +0.90% | 78.5만 |
|---|
| 2025.10.27 | ₩11,880 | ₩12,013 | ₩11,773 | ₩11,880 | 0.00% | 36.7만 |
|---|
| 2025.10.24 | ₩11,813 | ₩12,054 | ₩11,813 | ₩11,880 | +0.57% | 32.7만 |
|---|
| 2025.10.23 | ₩11,880 | ₩11,947 | ₩11,853 | ₩11,853 | -0.22% | 25.7만 |
|---|
| 2025.10.22 | ₩11,760 | ₩11,947 | ₩11,760 | ₩11,893 | +1.14% | 37.8만 |
|---|
| 2025.10.21 | ₩11,733 | ₩11,800 | ₩11,706 | ₩11,733 | 0.00% | 37.2만 |
|---|
| 2025.10.20 | ₩11,492 | ₩11,780 | ₩11,492 | ₩11,746 | +2.21% | 48만 |
|---|
| 2025.10.17 | ₩11,385 | ₩11,506 | ₩11,379 | ₩11,452 | +0.59% | 36.9만 |
|---|
| 2025.10.16 | ₩11,626 | ₩11,653 | ₩11,352 | ₩11,385 | -2.07% | 58.5만 |
|---|
| 2025.10.15 | ₩11,666 | ₩11,786 | ₩11,613 | ₩11,639 | -0.23% | 46.3만 |
|---|
| 2025.10.14 | ₩11,399 | ₩11,626 | ₩11,399 | ₩11,599 | +1.76% | 43.5만 |
|---|
| 2025.10.13 | ₩11,359 | ₩11,519 | ₩11,332 | ₩11,479 | +1.06% | 34.6만 |
|---|
| 2025.10.10 | ₩11,399 | ₩11,492 | ₩11,252 | ₩11,278 | -1.06% | 46.4만 |
|---|