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 | ₩7,838 | -1.34% | 90.7만 |
| 2026.10.08 | ₩7,931 | ₩8,038 | ₩7,771 | ₩7,971 | +0.51% | 138.4만 |
| 2026.10.07 | ₩8,011 | ₩8,091 | ₩7,804 | ₩7,958 | -0.67% | 172.2만 |
| 2026.10.06 | ₩8,105 | ₩8,211 | ₩8,044 | ₩8,078 | -0.33% | 76.4만 |
| 2026.10.05 | ₩8,225 | ₩8,265 | ₩8,031 | ₩8,038 | -2.27% | 136.7만 |
| 2026.10.02 | ₩8,532 | ₩8,624 | ₩8,105 | ₩8,198 | -3.91% | 144.4만 |
| 2026.10.01 | ₩8,358 | ₩8,518 | ₩8,225 | ₩8,465 | +1.28% | 140.8만 |
| 2026.09.30 | ₩8,532 | ₩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 | ₩8,405 | ₩8,465 | 0.00% | 112.8만 |
|---|
| 2026.09.28 | ₩8,579 | ₩8,579 | ₩8,258 | ₩8,452 | -1.48% | 185.6만 |
|---|
| 2026.09.25 | ₩8,866 | ₩8,886 | ₩8,719 | ₩8,759 | -1.20% | 165.6만 |
|---|
| 2026.09.24 | ₩9,106 | ₩9,133 | ₩8,779 | ₩8,839 | -2.93% | 145.8만 |
|---|
| 2026.09.23 | ₩9,600 | ₩9,640 | ₩9,073 | ₩9,106 | -5.15% | 153.3만 |
|---|
| 2026.09.22 | ₩9,693 | ₩9,760 | ₩9,593 | ₩9,600 | -0.96% | 63만 |
|---|
| 2026.09.21 | ₩9,680 | ₩9,838 | ₩9,600 | ₩9,627 | -0.55% | 88만 |
|---|
| 2026.09.18 | ₩9,707 | ₩9,740 | ₩9,587 | ₩9,587 | -1.24% | 216.9만 |
|---|
| 2026.09.17 | ₩9,867 | ₩9,907 | ₩9,733 | ₩9,733 | -1.35% | 68.3만 |
|---|
| 2026.09.16 | ₩9,774 | ₩9,900 | ₩9,733 | ₩9,774 | 0.00% | 92.8만 |
|---|
| 2026.09.15 | ₩9,774 | ₩9,920 | ₩9,727 | ₩9,787 | +0.14% | 82.9만 |
|---|
| 2026.09.14 | ₩9,880 | ₩9,934 | ₩9,760 | ₩9,800 | -0.81% | 83만 |
|---|
| 2026.09.11 | ₩10,094 | ₩10,107 | ₩9,907 | ₩9,907 | -1.85% | 71.2만 |
|---|
| 2026.09.10 | ₩10,201 | ₩10,241 | ₩9,974 | ₩9,987 | -2.09% | 97만 |
|---|
| 2026.09.09 | ₩10,294 | ₩10,361 | ₩10,214 | ₩10,214 | -0.78% | 59만 |
|---|
| 2026.09.08 | ₩10,468 | ₩10,521 | ₩10,308 | ₩10,308 | -1.53% | 57.8만 |
|---|
| 2026.09.04 | ₩10,414 | ₩10,581 | ₩10,414 | ₩10,535 | +1.15% | 48.9만 |
|---|
| 2026.09.03 | ₩10,508 | ₩10,548 | ₩10,368 | ₩10,481 | -0.25% | 59.2만 |
|---|
| 2026.09.02 | ₩10,334 | ₩10,454 | ₩10,294 | ₩10,414 | +0.78% | 53.4만 |
|---|
| 2026.09.01 | ₩10,321 | ₩10,368 | ₩10,214 | ₩10,254 | -0.65% | 70.6만 |
|---|
| 2026.08.31 | ₩10,334 | ₩10,417 | ₩10,301 | ₩10,321 | -0.13% | 62.6만 |
|---|
| 2026.08.28 | ₩10,388 | ₩10,428 | ₩10,321 | ₩10,321 | -0.64% | 62.2만 |
|---|
| 2026.08.27 | ₩10,254 | ₩10,414 | ₩10,254 | ₩10,334 | +0.78% | 55.6만 |
|---|
| 2026.08.26 | ₩10,441 | ₩10,441 | ₩10,254 | ₩10,294 | -1.41% | 72.8만 |
|---|
| 2026.08.25 | ₩10,495 | ₩10,521 | ₩10,294 | ₩10,414 | -0.76% | 103.6만 |
|---|
| 2026.08.24 | ₩10,588 | ₩10,621 | ₩10,421 | ₩10,441 | -1.39% | 97.5만 |
|---|
| 2026.08.21 | ₩10,521 | ₩10,588 | ₩10,468 | ₩10,535 | +0.13% | 100.9만 |
|---|
| 2026.08.20 | ₩10,535 | ₩10,568 | ₩10,361 | ₩10,495 | -0.38% | 124.6만 |
|---|
| 2026.08.19 | ₩10,628 | ₩10,787 | ₩10,568 | ₩10,575 | -0.50% | 114.9만 |
|---|
| 2026.08.18 | ₩10,668 | ₩10,675 | ₩10,441 | ₩10,548 | -1.13% | 66.1만 |
|---|
| 2026.08.17 | ₩10,588 | ₩10,632 | ₩10,561 | ₩10,601 | +0.13% | 60.6만 |
|---|
| 2026.08.14 | ₩10,735 | ₩10,788 | ₩10,568 | ₩10,588 | -1.37% | 57.6만 |
|---|
| 2026.08.13 | ₩10,721 | ₩10,762 | ₩10,655 | ₩10,708 | -0.12% | 58.9만 |
|---|
| 2026.08.12 | ₩10,748 | ₩10,842 | ₩10,561 | ₩10,615 | -1.24% | 151.1만 |
|---|
| 2026.08.11 | ₩10,601 | ₩10,755 | ₩10,561 | ₩10,681 | +0.76% | 91.5만 |
|---|
| 2026.08.10 | ₩10,681 | ₩10,731 | ₩10,535 | ₩10,575 | -1.00% | 89.4만 |
|---|
| 2026.08.07 | ₩10,588 | ₩10,882 | ₩10,588 | ₩10,748 | +1.51% | 92.3만 |
|---|
| 2026.08.06 | ₩10,628 | ₩10,661 | ₩10,535 | ₩10,535 | -0.88% | 97만 |
|---|
| 2026.08.05 | ₩10,708 | ₩10,708 | ₩10,548 | ₩10,601 | -1.00% | 93.5만 |
|---|
| 2026.08.04 | ₩10,721 | ₩10,788 | ₩10,635 | ₩10,681 | -0.37% | 90.3만 |
|---|
| 2026.08.03 | ₩10,601 | ₩10,828 | ₩10,601 | ₩10,762 | +1.51% | 96.2만 |
|---|
| 2026.07.31 | ₩10,895 | ₩11,042 | ₩10,581 | ₩10,641 | -2.33% | 116.4만 |
|---|
| 2026.07.30 | ₩11,082 | ₩11,149 | ₩10,808 | ₩10,922 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩11,149 | ₩11,242 | ₩10,828 | ₩10,962 | -1.68% | 174.7만 |
|---|
| 2026.07.28 | ₩11,416 | ₩11,718 | ₩11,349 | ₩11,402 | -0.12% | 54.9만 |
|---|
| 2026.07.27 | ₩11,589 | ₩11,663 | ₩11,416 | ₩11,429 | -1.38% | 43.4만 |
|---|
| 2026.07.24 | ₩11,376 | ₩11,616 | ₩11,369 | ₩11,509 | +1.17% | 47만 |
|---|
| 2026.07.23 | ₩11,496 | ₩11,496 | ₩11,262 | ₩11,349 | -1.28% | 68.6만 |
|---|
| 2026.07.22 | ₩11,656 | ₩11,656 | ₩11,463 | ₩11,576 | -0.69% | 54.4만 |
|---|
| 2026.07.21 | ₩11,563 | ₩11,656 | ₩11,523 | ₩11,589 | +0.23% | 52.3만 |
|---|
| 2026.07.20 | ₩11,736 | ₩11,736 | ₩11,496 | ₩11,576 | -1.37% | 64.8만 |
|---|
| 2026.07.17 | ₩11,723 | ₩11,796 | ₩11,536 | ₩11,683 | -0.34% | 79.4만 |
|---|
| 2026.07.16 | ₩11,483 | ₩11,716 | ₩11,429 | ₩11,710 | +1.98% | 62.5만 |
|---|
| 2026.07.15 | ₩11,376 | ₩11,576 | ₩11,376 | ₩11,442 | +0.59% | 43.1만 |
|---|
| 2026.07.14 | ₩11,242 | ₩11,483 | ₩11,189 | ₩11,376 | +1.19% | 89.5만 |
|---|
| 2026.07.13 | ₩11,402 | ₩11,456 | ₩11,195 | ₩11,202 | -1.76% | 66.8만 |
|---|
| 2026.07.10 | ₩11,242 | ₩11,416 | ₩11,209 | ₩11,376 | +1.19% | 79.9만 |
|---|
| 2026.07.09 | ₩11,216 | ₩11,296 | ₩11,129 | ₩11,229 | +0.12% | 76.9만 |
|---|
| 2026.07.08 | ₩11,189 | ₩11,282 | ₩11,149 | ₩11,175 | -0.12% | 47.2만 |
|---|
| 2026.07.07 | ₩11,202 | ₩11,289 | ₩11,175 | ₩11,229 | +0.24% | 56만 |
|---|
| 2026.07.06 | ₩11,242 | ₩11,282 | ₩11,095 | ₩11,135 | -0.95% | 53.6만 |
|---|
| 2026.07.02 | ₩11,376 | ₩11,409 | ₩11,162 | ₩11,216 | -1.41% | 56.8만 |
|---|
| 2026.07.01 | ₩11,189 | ₩11,376 | ₩11,189 | ₩11,309 | +1.07% | 73.2만 |
|---|
| 2026.06.30 | ₩11,242 | ₩11,336 | ₩11,149 | ₩11,175 | -0.59% | 88.6만 |
|---|
| 2026.06.29 | ₩11,282 | ₩11,348 | ₩11,142 | ₩11,296 | +0.12% | 66.4만 |
|---|
| 2026.06.26 | ₩11,095 | ₩11,296 | ₩11,015 | ₩11,296 | +1.81% | 181.1만 |
|---|
| 2026.06.25 | ₩11,416 | ₩11,516 | ₩11,336 | ₩11,389 | -0.23% | 83.4만 |
|---|
| 2026.06.24 | ₩11,483 | ₩11,576 | ₩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 | ₩11,496 | ₩11,529 | ₩11,369 | ₩11,402 | -0.81% | 58.1만 |
|---|
| 2026.06.18 | ₩11,429 | ₩11,483 | ₩11,342 | ₩11,483 | +0.47% | 101.5만 |
|---|
| 2026.06.17 | ₩11,483 | ₩11,483 | ₩11,229 | ₩11,362 | -1.05% | 104.5만 |
|---|
| 2026.06.16 | ₩11,416 | ₩11,556 | ₩11,402 | ₩11,483 | +0.58% | 58.2만 |
|---|
| 2026.06.15 | ₩11,616 | ₩11,669 | ₩11,336 | ₩11,336 | -2.41% | 62.1만 |
|---|
| 2026.06.12 | ₩11,536 | ₩11,589 | ₩11,449 | ₩11,469 | -0.58% | 38.3만 |
|---|
| 2026.06.11 | ₩11,509 | ₩11,536 | ₩11,302 | ₩11,456 | -0.46% | 65.8만 |
|---|
| 2026.06.10 | ₩11,496 | ₩11,509 | ₩11,416 | ₩11,456 | -0.35% | 46.9만 |
|---|
| 2026.06.09 | ₩11,242 | ₩11,456 | ₩11,222 | ₩11,429 | +1.66% | 58.5만 |
|---|
| 2026.06.08 | ₩11,349 | ₩11,389 | ₩11,069 | ₩11,122 | -2.00% | 55.6만 |
|---|
| 2026.06.05 | ₩11,269 | ₩11,449 | ₩11,269 | ₩11,349 | +0.71% | 55.9만 |
|---|
| 2026.06.04 | ₩11,269 | ₩11,336 | ₩11,189 | ₩11,282 | +0.12% | 69.5만 |
|---|
| 2026.06.03 | ₩11,349 | ₩11,376 | ₩11,109 | ₩11,189 | -1.41% | 75.8만 |
|---|
| 2026.06.02 | ₩11,282 | ₩11,436 | ₩11,149 | ₩11,349 | +0.59% | 62.4만 |
|---|
| 2026.06.01 | ₩11,135 | ₩11,282 | ₩11,122 | ₩11,189 | +0.48% | 57.6만 |
|---|
| 2026.05.29 | ₩11,256 | ₩11,336 | ₩11,189 | ₩11,216 | -0.36% | 54.9만 |
|---|
| 2026.05.28 | ₩11,055 | ₩11,269 | ₩11,055 | ₩11,269 | +1.93% | 48.9만 |
|---|
| 2026.05.27 | ₩11,109 | ₩11,242 | ₩11,109 | ₩11,122 | +0.12% | 48.5만 |
|---|
| 2026.05.26 | ₩11,135 | ₩11,201 | ₩10,982 | ₩11,042 | -0.84% | 47.1만 |
|---|
| 2026.05.22 | ₩11,109 | ₩11,135 | ₩11,035 | ₩11,095 | -0.12% | 39.8만 |
|---|
| 2026.05.21 | ₩11,015 | ₩11,149 | ₩10,962 | ₩11,082 | +0.61% | 51.1만 |
|---|
| 2026.05.20 | ₩10,935 | ₩11,122 | ₩10,868 | ₩11,069 | +1.22% | 61.8만 |
|---|
| 2026.05.19 | ₩10,935 | ₩11,009 | ₩10,835 | ₩10,895 | -0.37% | 48.2만 |
|---|
| 2026.05.18 | ₩10,815 | ₩11,082 | ₩10,815 | ₩10,989 | +1.60% | 46.1만 |
|---|
| 2026.05.15 | ₩10,922 | ₩10,922 | ₩10,735 | ₩10,815 | -0.98% | 47.4만 |
|---|
| 2026.05.14 | ₩11,149 | ₩11,202 | ₩10,969 | ₩11,002 | -1.32% | 53.7만 |
|---|
| 2026.05.13 | ₩11,042 | ₩11,109 | ₩10,969 | ₩11,055 | +0.12% | 51.8만 |
|---|
| 2026.05.12 | ₩11,189 | ₩11,216 | ₩11,082 | ₩11,109 | -0.72% | 47.1만 |
|---|
| 2026.05.11 | ₩11,469 | ₩11,469 | ₩11,182 | ₩11,229 | -2.10% | 53만 |
|---|
| 2026.05.08 | ₩11,362 | ₩11,496 | ₩11,362 | ₩11,442 | +0.71% | 36.4만 |
|---|
| 2026.05.07 | ₩11,469 | ₩11,523 | ₩11,316 | ₩11,349 | -1.05% | 33.6만 |
|---|
| 2026.05.06 | ₩11,563 | ₩11,563 | ₩11,442 | ₩11,469 | -0.81% | 45.2만 |
|---|
| 2026.05.05 | ₩11,202 | ₩11,436 | ₩11,189 | ₩11,416 | +1.91% | 47.5만 |
|---|
| 2026.05.04 | ₩11,416 | ₩11,456 | ₩11,049 | ₩11,162 | -2.22% | 91만 |
|---|
| 2026.05.01 | ₩11,309 | ₩11,509 | ₩11,216 | ₩11,496 | +1.65% | 61.2만 |
|---|
| 2026.04.30 | ₩11,015 | ₩11,296 | ₩11,015 | ₩11,296 | +2.55% | 57.3만 |
|---|
| 2026.04.29 | ₩11,536 | ₩11,750 | ₩11,015 | ₩11,095 | -3.82% | 101.4만 |
|---|
| 2026.04.28 | ₩11,296 | ₩11,382 | ₩11,175 | ₩11,189 | -0.95% | 46.8만 |
|---|
| 2026.04.27 | ₩11,109 | ₩11,302 | ₩11,102 | ₩11,269 | +1.44% | 62.5만 |
|---|
| 2026.04.24 | ₩11,069 | ₩11,216 | ₩11,029 | ₩11,162 | +0.84% | 59.6만 |
|---|
| 2026.04.23 | ₩11,135 | ₩11,256 | ₩11,055 | ₩11,122 | -0.12% | 63.4만 |
|---|
| 2026.04.22 | ₩11,189 | ₩11,309 | ₩11,162 | ₩11,229 | +0.36% | 44.9만 |
|---|
| 2026.04.21 | ₩11,149 | ₩11,302 | ₩11,069 | ₩11,175 | +0.24% | 59.3만 |
|---|
| 2026.04.20 | ₩11,122 | ₩11,175 | ₩11,042 | ₩11,175 | +0.48% | 50.2만 |
|---|
| 2026.04.17 | ₩11,149 | ₩11,276 | ₩11,139 | ₩11,162 | +0.12% | 65.3만 |
|---|
| 2026.04.16 | ₩11,015 | ₩11,102 | ₩11,002 | ₩11,055 | +0.36% | 67.8만 |
|---|
| 2026.04.15 | ₩10,935 | ₩11,089 | ₩10,908 | ₩11,069 | +1.22% | 47.9만 |
|---|
| 2026.04.14 | ₩10,882 | ₩10,982 | ₩10,882 | ₩10,935 | +0.49% | 55만 |
|---|
| 2026.04.13 | ₩10,668 | ₩10,922 | ₩10,628 | ₩10,895 | +2.13% | 53.3만 |
|---|
| 2026.04.10 | ₩10,601 | ₩10,788 | ₩10,601 | ₩10,775 | +1.64% | 47.5만 |
|---|
| 2026.04.09 | ₩10,495 | ₩10,641 | ₩10,428 | ₩10,588 | +0.89% | 72.5만 |
|---|
| 2026.04.08 | ₩10,628 | ₩10,668 | ₩10,521 | ₩10,615 | -0.13% | 61.5만 |
|---|
| 2026.04.07 | ₩10,334 | ₩10,394 | ₩10,268 | ₩10,308 | -0.26% | 57.7만 |
|---|
| 2026.04.06 | ₩10,454 | ₩10,588 | ₩10,334 | ₩10,334 | -1.15% | 44.4만 |
|---|
| 2026.04.02 | ₩10,227 | ₩10,508 | ₩10,174 | ₩10,481 | +2.48% | 70.8만 |
|---|
| 2026.04.01 | ₩10,441 | ₩10,468 | ₩10,294 | ₩10,374 | -0.64% | 80.9만 |
|---|
| 2026.03.31 | ₩10,468 | ₩10,468 | ₩10,194 | ₩10,428 | -0.38% | 94.8만 |
|---|
| 2026.03.30 | ₩10,254 | ₩10,421 | ₩10,127 | ₩10,294 | +0.39% | 90.4만 |
|---|
| 2026.03.27 | ₩10,348 | ₩10,428 | ₩10,101 | ₩10,161 | -1.81% | 67.1만 |
|---|
| 2026.03.26 | ₩10,748 | ₩10,815 | ₩10,701 | ₩10,762 | +0.12% | 90.2만 |
|---|
| 2026.03.25 | ₩10,681 | ₩10,802 | ₩10,641 | ₩10,775 | +0.87% | 74.9만 |
|---|
| 2026.03.24 | ₩10,668 | ₩10,721 | ₩10,555 | ₩10,561 | -1.00% | 78.6만 |
|---|
| 2026.03.23 | ₩10,655 | ₩10,775 | ₩10,548 | ₩10,708 | +0.50% | 91.4만 |
|---|
| 2026.03.20 | ₩10,775 | ₩10,775 | ₩10,401 | ₩10,454 | -2.97% | 145.8만 |
|---|
| 2026.03.19 | ₩10,588 | ₩10,815 | ₩10,561 | ₩10,708 | +1.13% | 90만 |
|---|
| 2026.03.18 | ₩10,708 | ₩10,822 | ₩10,655 | ₩10,655 | -0.50% | 77.4만 |
|---|
| 2026.03.17 | ₩10,762 | ₩10,842 | ₩10,701 | ₩10,802 | +0.37% | 64.1만 |
|---|
| 2026.03.16 | ₩10,775 | ₩10,855 | ₩10,621 | ₩10,668 | -0.99% | 68.2만 |
|---|
| 2026.03.13 | ₩10,922 | ₩10,955 | ₩10,615 | ₩10,668 | -2.32% | 70.7만 |
|---|
| 2026.03.12 | ₩10,935 | ₩11,296 | ₩10,792 | ₩10,815 | -1.10% | 106.5만 |
|---|
| 2026.03.11 | ₩11,055 | ₩11,082 | ₩10,802 | ₩10,895 | -1.45% | 47.7만 |
|---|
| 2026.03.10 | ₩11,042 | ₩11,216 | ₩10,908 | ₩11,095 | +0.48% | 70.9만 |
|---|
| 2026.03.09 | ₩11,042 | ₩11,095 | ₩10,711 | ₩11,069 | +0.24% | 86.5만 |
|---|
| 2026.03.06 | ₩11,109 | ₩11,216 | ₩11,002 | ₩11,175 | +0.60% | 61만 |
|---|
| 2026.03.05 | ₩11,296 | ₩11,376 | ₩11,189 | ₩11,282 | -0.12% | 74만 |
|---|
| 2026.03.04 | ₩11,282 | ₩11,496 | ₩11,222 | ₩11,496 | +1.89% | 59.9만 |
|---|
| 2026.03.03 | ₩11,202 | ₩11,369 | ₩11,149 | ₩11,256 | +0.48% | 53.4만 |
|---|
| 2026.03.02 | ₩11,109 | ₩11,476 | ₩11,055 | ₩11,389 | +2.52% | 69.3만 |
|---|
| 2026.02.27 | ₩11,349 | ₩11,496 | ₩11,269 | ₩11,296 | -0.47% | 111.6만 |
|---|
| 2026.02.26 | ₩11,349 | ₩11,489 | ₩11,329 | ₩11,442 | +0.82% | 77.5만 |
|---|
| 2026.02.25 | ₩11,229 | ₩11,296 | ₩11,169 | ₩11,296 | +0.59% | 64.1만 |
|---|
| 2026.02.24 | ₩11,095 | ₩11,229 | ₩11,029 | ₩11,162 | +0.60% | 63.6만 |
|---|
| 2026.02.23 | ₩11,336 | ₩11,483 | ₩11,115 | ₩11,135 | -1.77% | 71.6만 |
|---|
| 2026.02.20 | ₩11,242 | ₩11,416 | ₩11,229 | ₩11,322 | +0.71% | 97.6만 |
|---|
| 2026.02.19 | ₩11,189 | ₩11,436 | ₩11,095 | ₩11,269 | +0.72% | 100.7만 |
|---|
| 2026.02.18 | ₩11,349 | ₩11,763 | ₩11,162 | ₩11,282 | -0.59% | 253만 |
|---|
| 2026.02.17 | ₩11,870 | ₩11,870 | ₩11,581 | ₩11,763 | -0.90% | 85.1만 |
|---|
| 2026.02.13 | ₩11,790 | ₩11,957 | ₩11,616 | ₩11,816 | +0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩12,097 | ₩12,130 | ₩11,609 | ₩11,803 | -2.43% | 56.6만 |
|---|
| 2026.02.11 | ₩12,083 | ₩12,137 | ₩11,983 | ₩12,017 | -0.55% | 34.7만 |
|---|
| 2026.02.10 | ₩11,843 | ₩12,023 | ₩11,843 | ₩12,017 | +1.47% | 44.9만 |
|---|
| 2026.02.09 | ₩11,977 | ₩11,977 | ₩11,616 | ₩11,896 | -0.67% | 70.7만 |
|---|
| 2026.02.06 | ₩11,990 | ₩12,017 | ₩11,883 | ₩11,950 | -0.33% | 39만 |
|---|
| 2026.02.05 | ₩12,110 | ₩12,123 | ₩11,856 | ₩11,870 | -1.98% | 80.6만 |
|---|
| 2026.02.04 | ₩12,177 | ₩12,177 | ₩12,010 | ₩12,150 | -0.22% | 63.8만 |
|---|
| 2026.02.03 | ₩12,190 | ₩12,324 | ₩11,923 | ₩12,137 | -0.44% | 84.8만 |
|---|
| 2026.02.02 | ₩12,003 | ₩12,244 | ₩11,870 | ₩12,204 | +1.67% | 80.7만 |
|---|
| 2026.01.30 | ₩12,377 | ₩12,400 | ₩11,756 | ₩12,057 | -2.59% | 136.4만 |
|---|
| 2026.01.29 | ₩12,404 | ₩12,471 | ₩12,224 | ₩12,431 | +0.22% | 108.4만 |
|---|
| 2026.01.28 | ₩12,110 | ₩12,484 | ₩12,110 | ₩12,350 | +1.98% | 103.9만 |
|---|
| 2026.01.27 | ₩11,950 | ₩12,177 | ₩11,950 | ₩12,163 | +1.79% | 43.3만 |
|---|
| 2026.01.26 | ₩12,017 | ₩12,017 | ₩11,870 | ₩11,990 | -0.22% | 70.5만 |
|---|
| 2026.01.23 | ₩12,150 | ₩12,230 | ₩11,963 | ₩11,977 | -1.43% | 76.8만 |
|---|
| 2026.01.22 | ₩12,257 | ₩12,417 | ₩12,163 | ₩12,163 | -0.76% | 59.3만 |
|---|
| 2026.01.21 | ₩12,110 | ₩12,230 | ₩12,017 | ₩12,204 | +0.77% | 94.7만 |
|---|
| 2026.01.20 | ₩12,150 | ₩12,184 | ₩11,892 | ₩12,110 | -0.33% | 82.8만 |
|---|
| 2026.01.16 | ₩12,177 | ₩12,357 | ₩12,117 | ₩12,297 | +0.99% | 88.6만 |
|---|
| 2026.01.15 | ₩12,017 | ₩12,244 | ₩11,963 | ₩12,217 | +1.67% | 59.7만 |
|---|
| 2026.01.14 | ₩11,883 | ₩12,097 | ₩11,850 | ₩12,057 | +1.46% | 45.5만 |
|---|
| 2026.01.13 | ₩12,204 | ₩12,204 | ₩11,850 | ₩11,910 | -2.41% | 52.9만 |
|---|
| 2026.01.12 | ₩12,017 | ₩12,224 | ₩11,910 | ₩12,110 | +0.78% | 48.8만 |
|---|
| 2026.01.09 | ₩12,070 | ₩12,190 | ₩12,043 | ₩12,070 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,816 | ₩12,117 | ₩11,763 | ₩11,990 | +1.47% | 79만 |
|---|
| 2026.01.07 | ₩11,896 | ₩11,983 | ₩11,790 | ₩11,816 | -0.67% | 85.4만 |
|---|
| 2026.01.06 | ₩11,816 | ₩11,903 | ₩11,716 | ₩11,870 | +0.45% | 101.7만 |
|---|
| 2026.01.05 | ₩11,870 | ₩11,870 | ₩11,683 | ₩11,843 | -0.22% | 95.2만 |
|---|
| 2026.01.02 | ₩11,576 | ₩11,916 | ₩11,523 | ₩11,776 | +1.73% | 86.9만 |
|---|
| 2025.12.31 | ₩11,589 | ₩11,643 | ₩11,469 | ₩11,496 | -0.81% | 120.6만 |
|---|
| 2025.12.30 | ₩11,576 | ₩11,649 | ₩11,523 | ₩11,536 | -0.35% | 49.2만 |
|---|
| 2025.12.29 | ₩11,790 | ₩11,790 | ₩11,483 | ₩11,603 | -1.59% | 118.9만 |
|---|
| 2025.12.26 | ₩11,923 | ₩11,923 | ₩11,683 | ₩11,736 | -1.57% | 69.4만 |
|---|
| 2025.12.24 | ₩12,163 | ₩12,204 | ₩12,083 | ₩12,163 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩12,284 | ₩12,324 | ₩12,090 | ₩12,097 | -1.52% | 59.8만 |
|---|
| 2025.12.22 | ₩12,217 | ₩12,337 | ₩12,204 | ₩12,297 | +0.66% | 128.5만 |
|---|
| 2025.12.19 | ₩12,244 | ₩12,330 | ₩12,163 | ₩12,230 | -0.11% | 105.9만 |
|---|
| 2025.12.18 | ₩12,177 | ₩12,357 | ₩12,177 | ₩12,297 | +0.99% | 118.5만 |
|---|
| 2025.12.17 | ₩12,110 | ₩12,257 | ₩12,017 | ₩12,150 | +0.33% | 285만 |
|---|
| 2025.12.16 | ₩12,270 | ₩12,284 | ₩12,050 | ₩12,070 | -1.63% | 40.8만 |
|---|
| 2025.12.15 | ₩12,244 | ₩12,270 | ₩12,170 | ₩12,244 | 0.00% | 46.6만 |
|---|
| 2025.12.12 | ₩12,204 | ₩12,310 | ₩12,190 | ₩12,230 | +0.22% | 76.2만 |
|---|
| 2025.12.11 | ₩12,217 | ₩12,230 | ₩12,034 | ₩12,190 | -0.22% | 59.6만 |
|---|
| 2025.12.10 | ₩12,070 | ₩12,237 | ₩12,057 | ₩12,150 | +0.66% | 58만 |
|---|
| 2025.12.09 | ₩12,057 | ₩12,137 | ₩12,043 | ₩12,057 | 0.00% | 41.3만 |
|---|
| 2025.12.08 | ₩12,003 | ₩12,030 | ₩11,843 | ₩11,990 | -0.11% | 35.8만 |
|---|
| 2025.12.05 | ₩11,923 | ₩12,117 | ₩11,896 | ₩11,990 | +0.56% | 74.6만 |
|---|
| 2025.12.04 | ₩12,163 | ₩12,217 | ₩11,910 | ₩11,950 | -1.76% | 39만 |
|---|
| 2025.12.03 | ₩12,097 | ₩12,217 | ₩12,057 | ₩12,217 | +0.99% | 65.6만 |
|---|
| 2025.12.02 | ₩12,217 | ₩12,217 | ₩12,043 | ₩12,057 | -1.31% | 89.1만 |
|---|
| 2025.12.01 | ₩12,070 | ₩12,190 | ₩12,050 | ₩12,150 | +0.66% | 57.4만 |
|---|
| 2025.11.28 | ₩12,217 | ₩12,217 | ₩12,090 | ₩12,137 | -0.66% | 17.3만 |
|---|
| 2025.11.26 | ₩12,030 | ₩12,250 | ₩12,030 | ₩12,163 | +1.11% | 39.4만 |
|---|
| 2025.11.25 | ₩11,750 | ₩12,130 | ₩11,723 | ₩12,110 | +3.07% | 55.9만 |
|---|
| 2025.11.24 | ₩11,696 | ₩11,723 | ₩11,643 | ₩11,669 | -0.23% | 46.5만 |
|---|
| 2025.11.21 | ₩11,763 | ₩11,843 | ₩11,623 | ₩11,763 | 0.00% | 80.3만 |
|---|
| 2025.11.20 | ₩11,790 | ₩11,870 | ₩11,649 | ₩11,696 | -0.79% | 46.3만 |
|---|
| 2025.11.19 | ₩11,750 | ₩11,763 | ₩11,583 | ₩11,683 | -0.57% | 48.6만 |
|---|
| 2025.11.18 | ₩11,816 | ₩11,843 | ₩11,663 | ₩11,763 | -0.45% | 63.7만 |
|---|
| 2025.11.17 | ₩11,977 | ₩12,043 | ₩11,803 | ₩11,843 | -1.11% | 52.2만 |
|---|
| 2025.11.14 | ₩12,030 | ₩12,030 | ₩11,876 | ₩11,950 | -0.67% | 44.6만 |
|---|
| 2025.11.13 | ₩12,057 | ₩12,177 | ₩11,990 | ₩12,030 | -0.22% | 33만 |
|---|
| 2025.11.12 | ₩12,163 | ₩12,163 | ₩11,983 | ₩12,137 | -0.22% | 37.8만 |
|---|
| 2025.11.11 | ₩11,963 | ₩12,150 | ₩11,950 | ₩12,110 | +1.23% | 54.2만 |
|---|
| 2025.11.10 | ₩11,910 | ₩12,010 | ₩11,776 | ₩11,950 | +0.34% | 51.1만 |
|---|
| 2025.11.07 | ₩11,937 | ₩12,110 | ₩11,896 | ₩11,910 | -0.22% | 47.3만 |
|---|
| 2025.11.06 | ₩12,043 | ₩12,150 | ₩11,910 | ₩11,923 | -1.00% | 42.2만 |
|---|
| 2025.11.05 | ₩11,963 | ₩12,110 | ₩11,923 | ₩12,083 | +1.00% | 60.3만 |
|---|
| 2025.11.04 | ₩11,629 | ₩11,990 | ₩11,603 | ₩11,910 | +2.41% | 70.4만 |
|---|
| 2025.11.03 | ₩11,549 | ₩11,696 | ₩11,362 | ₩11,683 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩11,629 | ₩11,643 | ₩11,496 | ₩11,549 | -0.69% | 55.7만 |
|---|
| 2025.10.30 | ₩11,549 | ₩11,750 | ₩11,523 | ₩11,643 | +0.81% | 64.8만 |
|---|
| 2025.10.29 | ₩11,963 | ₩12,511 | ₩11,496 | ₩11,576 | -3.24% | 89.3만 |
|---|
| 2025.10.28 | ₩11,803 | ₩11,950 | ₩11,736 | ₩11,910 | +0.90% | 78.5만 |
|---|
| 2025.10.27 | ₩11,870 | ₩12,003 | ₩11,763 | ₩11,870 | 0.00% | 36.7만 |
|---|
| 2025.10.24 | ₩11,803 | ₩12,043 | ₩11,803 | ₩11,870 | +0.57% | 32.7만 |
|---|
| 2025.10.23 | ₩11,870 | ₩11,937 | ₩11,843 | ₩11,843 | -0.22% | 25.7만 |
|---|
| 2025.10.22 | ₩11,750 | ₩11,937 | ₩11,750 | ₩11,883 | +1.14% | 37.8만 |
|---|
| 2025.10.21 | ₩11,723 | ₩11,790 | ₩11,696 | ₩11,723 | 0.00% | 37.2만 |
|---|
| 2025.10.20 | ₩11,483 | ₩11,770 | ₩11,483 | ₩11,736 | +2.21% | 48만 |
|---|
| 2025.10.17 | ₩11,376 | ₩11,496 | ₩11,369 | ₩11,442 | +0.59% | 36.9만 |
|---|
| 2025.10.16 | ₩11,616 | ₩11,643 | ₩11,342 | ₩11,376 | -2.07% | 58.5만 |
|---|
| 2025.10.15 | ₩11,656 | ₩11,776 | ₩11,603 | ₩11,629 | -0.23% | 46.3만 |
|---|
| 2025.10.14 | ₩11,389 | ₩11,616 | ₩11,389 | ₩11,589 | +1.76% | 43.5만 |
|---|
| 2025.10.13 | ₩11,349 | ₩11,509 | ₩11,322 | ₩11,469 | +1.06% | 34.6만 |
|---|
| 2025.10.10 | ₩11,389 | ₩11,483 | ₩11,242 | ₩11,269 | -1.06% | 46.4만 |
|---|