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 | ₩7,934 | ₩7,954 | ₩7,767 | ₩7,827 | -1.34% | 90.7만 |
| 2026.10.08 | ₩7,921 | ₩8,027 | ₩7,761 | ₩7,961 | +0.51% | 138.4만 |
| 2026.10.07 | ₩8,001 | ₩8,081 | ₩7,794 | ₩7,947 | -0.67% | 172.2만 |
| 2026.10.06 | ₩8,094 | ₩8,201 | ₩8,034 | ₩8,067 | -0.33% | 76.4만 |
| 2026.10.05 | ₩8,214 | ₩8,254 | ₩8,021 | ₩8,027 | -2.27% | 136.7만 |
| 2026.10.02 | ₩8,521 | ₩8,613 | ₩8,094 | ₩8,188 | -3.91% | 144.4만 |
| 2026.10.01 | ₩8,348 | ₩8,508 | ₩8,214 | ₩8,454 | +1.28% | 140.8만 |
| 2026.09.30 | ₩8,521 | ₩8,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,348 |
| -2.03% |
| 116.1만 |
| 2026.09.29 | ₩8,454 | ₩8,594 | ₩8,394 | ₩8,454 | 0.00% | 112.8만 |
|---|
| 2026.09.28 | ₩8,568 | ₩8,568 | ₩8,248 | ₩8,441 | -1.48% | 185.6만 |
|---|
| 2026.09.25 | ₩8,854 | ₩8,874 | ₩8,708 | ₩8,748 | -1.20% | 165.6만 |
|---|
| 2026.09.24 | ₩9,094 | ₩9,121 | ₩8,768 | ₩8,828 | -2.93% | 145.8만 |
|---|
| 2026.09.23 | ₩9,588 | ₩9,628 | ₩9,061 | ₩9,094 | -5.15% | 153.3만 |
|---|
| 2026.09.22 | ₩9,681 | ₩9,748 | ₩9,581 | ₩9,588 | -0.96% | 63만 |
|---|
| 2026.09.21 | ₩9,668 | ₩9,825 | ₩9,588 | ₩9,614 | -0.55% | 88만 |
|---|
| 2026.09.18 | ₩9,694 | ₩9,728 | ₩9,574 | ₩9,574 | -1.24% | 216.9만 |
|---|
| 2026.09.17 | ₩9,854 | ₩9,894 | ₩9,721 | ₩9,721 | -1.35% | 68.3만 |
|---|
| 2026.09.16 | ₩9,761 | ₩9,888 | ₩9,721 | ₩9,761 | 0.00% | 92.8만 |
|---|
| 2026.09.15 | ₩9,761 | ₩9,908 | ₩9,714 | ₩9,774 | +0.14% | 82.9만 |
|---|
| 2026.09.14 | ₩9,868 | ₩9,921 | ₩9,748 | ₩9,788 | -0.81% | 83만 |
|---|
| 2026.09.11 | ₩10,081 | ₩10,094 | ₩9,894 | ₩9,894 | -1.85% | 71.2만 |
|---|
| 2026.09.10 | ₩10,188 | ₩10,228 | ₩9,961 | ₩9,974 | -2.09% | 97만 |
|---|
| 2026.09.09 | ₩10,281 | ₩10,348 | ₩10,201 | ₩10,201 | -0.78% | 59만 |
|---|
| 2026.09.08 | ₩10,454 | ₩10,508 | ₩10,294 | ₩10,294 | -1.53% | 57.8만 |
|---|
| 2026.09.04 | ₩10,401 | ₩10,568 | ₩10,401 | ₩10,521 | +1.15% | 48.9만 |
|---|
| 2026.09.03 | ₩10,494 | ₩10,534 | ₩10,354 | ₩10,468 | -0.25% | 59.2만 |
|---|
| 2026.09.02 | ₩10,321 | ₩10,441 | ₩10,281 | ₩10,401 | +0.78% | 53.4만 |
|---|
| 2026.09.01 | ₩10,308 | ₩10,354 | ₩10,201 | ₩10,241 | -0.65% | 70.6만 |
|---|
| 2026.08.31 | ₩10,321 | ₩10,404 | ₩10,288 | ₩10,308 | -0.13% | 62.6만 |
|---|
| 2026.08.28 | ₩10,374 | ₩10,414 | ₩10,308 | ₩10,308 | -0.64% | 62.2만 |
|---|
| 2026.08.27 | ₩10,241 | ₩10,401 | ₩10,241 | ₩10,321 | +0.78% | 55.6만 |
|---|
| 2026.08.26 | ₩10,428 | ₩10,428 | ₩10,241 | ₩10,281 | -1.41% | 72.8만 |
|---|
| 2026.08.25 | ₩10,481 | ₩10,508 | ₩10,281 | ₩10,401 | -0.76% | 103.6만 |
|---|
| 2026.08.24 | ₩10,574 | ₩10,608 | ₩10,408 | ₩10,428 | -1.39% | 97.5만 |
|---|
| 2026.08.21 | ₩10,508 | ₩10,574 | ₩10,454 | ₩10,521 | +0.13% | 100.9만 |
|---|
| 2026.08.20 | ₩10,521 | ₩10,554 | ₩10,348 | ₩10,481 | -0.38% | 124.6만 |
|---|
| 2026.08.19 | ₩10,614 | ₩10,773 | ₩10,554 | ₩10,561 | -0.50% | 114.9만 |
|---|
| 2026.08.18 | ₩10,654 | ₩10,661 | ₩10,428 | ₩10,534 | -1.13% | 66.1만 |
|---|
| 2026.08.17 | ₩10,574 | ₩10,618 | ₩10,548 | ₩10,588 | +0.13% | 60.6만 |
|---|
| 2026.08.14 | ₩10,721 | ₩10,774 | ₩10,554 | ₩10,574 | -1.37% | 57.6만 |
|---|
| 2026.08.13 | ₩10,708 | ₩10,748 | ₩10,641 | ₩10,694 | -0.12% | 58.9만 |
|---|
| 2026.08.12 | ₩10,734 | ₩10,828 | ₩10,548 | ₩10,601 | -1.24% | 151.1만 |
|---|
| 2026.08.11 | ₩10,588 | ₩10,741 | ₩10,548 | ₩10,668 | +0.76% | 91.5만 |
|---|
| 2026.08.10 | ₩10,668 | ₩10,717 | ₩10,521 | ₩10,561 | -1.00% | 89.4만 |
|---|
| 2026.08.07 | ₩10,574 | ₩10,868 | ₩10,574 | ₩10,734 | +1.51% | 92.3만 |
|---|
| 2026.08.06 | ₩10,614 | ₩10,648 | ₩10,521 | ₩10,521 | -0.88% | 97만 |
|---|
| 2026.08.05 | ₩10,694 | ₩10,694 | ₩10,534 | ₩10,588 | -1.00% | 93.5만 |
|---|
| 2026.08.04 | ₩10,708 | ₩10,774 | ₩10,621 | ₩10,668 | -0.37% | 90.3만 |
|---|
| 2026.08.03 | ₩10,588 | ₩10,814 | ₩10,588 | ₩10,748 | +1.51% | 96.2만 |
|---|
| 2026.07.31 | ₩10,881 | ₩11,028 | ₩10,568 | ₩10,628 | -2.33% | 116.4만 |
|---|
| 2026.07.30 | ₩11,068 | ₩11,134 | ₩10,794 | ₩10,908 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩11,134 | ₩11,228 | ₩10,814 | ₩10,948 | -1.68% | 174.7만 |
|---|
| 2026.07.28 | ₩11,401 | ₩11,703 | ₩11,334 | ₩11,388 | -0.12% | 54.9만 |
|---|
| 2026.07.27 | ₩11,575 | ₩11,648 | ₩11,401 | ₩11,415 | -1.38% | 43.4만 |
|---|
| 2026.07.24 | ₩11,361 | ₩11,601 | ₩11,354 | ₩11,495 | +1.17% | 47만 |
|---|
| 2026.07.23 | ₩11,481 | ₩11,481 | ₩11,248 | ₩11,334 | -1.28% | 68.6만 |
|---|
| 2026.07.22 | ₩11,641 | ₩11,641 | ₩11,448 | ₩11,561 | -0.69% | 54.4만 |
|---|
| 2026.07.21 | ₩11,548 | ₩11,641 | ₩11,508 | ₩11,575 | +0.23% | 52.3만 |
|---|
| 2026.07.20 | ₩11,721 | ₩11,721 | ₩11,481 | ₩11,561 | -1.37% | 64.8만 |
|---|
| 2026.07.17 | ₩11,708 | ₩11,781 | ₩11,521 | ₩11,668 | -0.34% | 79.4만 |
|---|
| 2026.07.16 | ₩11,468 | ₩11,701 | ₩11,415 | ₩11,695 | +1.98% | 62.5만 |
|---|
| 2026.07.15 | ₩11,361 | ₩11,561 | ₩11,361 | ₩11,428 | +0.59% | 43.1만 |
|---|
| 2026.07.14 | ₩11,228 | ₩11,468 | ₩11,174 | ₩11,361 | +1.19% | 89.5만 |
|---|
| 2026.07.13 | ₩11,388 | ₩11,441 | ₩11,181 | ₩11,188 | -1.76% | 66.8만 |
|---|
| 2026.07.10 | ₩11,228 | ₩11,401 | ₩11,194 | ₩11,361 | +1.19% | 79.9만 |
|---|
| 2026.07.09 | ₩11,201 | ₩11,281 | ₩11,114 | ₩11,214 | +0.12% | 76.9만 |
|---|
| 2026.07.08 | ₩11,174 | ₩11,268 | ₩11,134 | ₩11,161 | -0.12% | 47.2만 |
|---|
| 2026.07.07 | ₩11,188 | ₩11,274 | ₩11,161 | ₩11,214 | +0.24% | 56만 |
|---|
| 2026.07.06 | ₩11,228 | ₩11,268 | ₩11,081 | ₩11,121 | -0.95% | 53.6만 |
|---|
| 2026.07.02 | ₩11,361 | ₩11,395 | ₩11,148 | ₩11,201 | -1.41% | 56.8만 |
|---|
| 2026.07.01 | ₩11,174 | ₩11,361 | ₩11,174 | ₩11,294 | +1.07% | 73.2만 |
|---|
| 2026.06.30 | ₩11,228 | ₩11,321 | ₩11,134 | ₩11,161 | -0.59% | 88.6만 |
|---|
| 2026.06.29 | ₩11,268 | ₩11,333 | ₩11,128 | ₩11,281 | +0.12% | 66.4만 |
|---|
| 2026.06.26 | ₩11,081 | ₩11,281 | ₩11,001 | ₩11,281 | +1.81% | 181.1만 |
|---|
| 2026.06.25 | ₩11,401 | ₩11,501 | ₩11,321 | ₩11,374 | -0.23% | 83.4만 |
|---|
| 2026.06.24 | ₩11,468 | ₩11,561 | ₩11,388 | ₩11,428 | -0.35% | 65.3만 |
|---|
| 2026.06.23 | ₩11,388 | ₩11,535 | ₩11,388 | ₩11,535 | +1.29% | 115.2만 |
|---|
| 2026.06.22 | ₩11,481 | ₩11,515 | ₩11,354 | ₩11,388 | -0.81% | 58.1만 |
|---|
| 2026.06.18 | ₩11,415 | ₩11,468 | ₩11,328 | ₩11,468 | +0.47% | 101.5만 |
|---|
| 2026.06.17 | ₩11,468 | ₩11,468 | ₩11,214 | ₩11,348 | -1.05% | 104.5만 |
|---|
| 2026.06.16 | ₩11,401 | ₩11,541 | ₩11,388 | ₩11,468 | +0.58% | 58.2만 |
|---|
| 2026.06.15 | ₩11,601 | ₩11,655 | ₩11,321 | ₩11,321 | -2.41% | 62.1만 |
|---|
| 2026.06.12 | ₩11,521 | ₩11,575 | ₩11,435 | ₩11,455 | -0.58% | 38.3만 |
|---|
| 2026.06.11 | ₩11,495 | ₩11,521 | ₩11,288 | ₩11,441 | -0.46% | 65.8만 |
|---|
| 2026.06.10 | ₩11,481 | ₩11,495 | ₩11,401 | ₩11,441 | -0.35% | 46.9만 |
|---|
| 2026.06.09 | ₩11,228 | ₩11,441 | ₩11,208 | ₩11,415 | +1.66% | 58.5만 |
|---|
| 2026.06.08 | ₩11,334 | ₩11,374 | ₩11,054 | ₩11,108 | -2.00% | 55.6만 |
|---|
| 2026.06.05 | ₩11,254 | ₩11,435 | ₩11,254 | ₩11,334 | +0.71% | 55.9만 |
|---|
| 2026.06.04 | ₩11,254 | ₩11,321 | ₩11,174 | ₩11,268 | +0.12% | 69.5만 |
|---|
| 2026.06.03 | ₩11,334 | ₩11,361 | ₩11,094 | ₩11,174 | -1.41% | 75.8만 |
|---|
| 2026.06.02 | ₩11,268 | ₩11,421 | ₩11,134 | ₩11,334 | +0.59% | 62.4만 |
|---|
| 2026.06.01 | ₩11,121 | ₩11,268 | ₩11,108 | ₩11,174 | +0.48% | 57.6만 |
|---|
| 2026.05.29 | ₩11,241 | ₩11,321 | ₩11,174 | ₩11,201 | -0.36% | 54.9만 |
|---|
| 2026.05.28 | ₩11,041 | ₩11,254 | ₩11,041 | ₩11,254 | +1.93% | 48.9만 |
|---|
| 2026.05.27 | ₩11,094 | ₩11,228 | ₩11,094 | ₩11,108 | +0.12% | 48.5만 |
|---|
| 2026.05.26 | ₩11,121 | ₩11,186 | ₩10,968 | ₩11,028 | -0.84% | 47.1만 |
|---|
| 2026.05.22 | ₩11,094 | ₩11,121 | ₩11,021 | ₩11,081 | -0.12% | 39.8만 |
|---|
| 2026.05.21 | ₩11,001 | ₩11,134 | ₩10,948 | ₩11,068 | +0.61% | 51.1만 |
|---|
| 2026.05.20 | ₩10,921 | ₩11,108 | ₩10,854 | ₩11,054 | +1.22% | 61.8만 |
|---|
| 2026.05.19 | ₩10,921 | ₩10,994 | ₩10,821 | ₩10,881 | -0.37% | 48.2만 |
|---|
| 2026.05.18 | ₩10,801 | ₩11,068 | ₩10,801 | ₩10,974 | +1.60% | 46.1만 |
|---|
| 2026.05.15 | ₩10,908 | ₩10,908 | ₩10,721 | ₩10,801 | -0.98% | 47.4만 |
|---|
| 2026.05.14 | ₩11,134 | ₩11,188 | ₩10,954 | ₩10,988 | -1.32% | 53.7만 |
|---|
| 2026.05.13 | ₩11,028 | ₩11,094 | ₩10,954 | ₩11,041 | +0.12% | 51.8만 |
|---|
| 2026.05.12 | ₩11,174 | ₩11,201 | ₩11,068 | ₩11,094 | -0.72% | 47.1만 |
|---|
| 2026.05.11 | ₩11,455 | ₩11,455 | ₩11,168 | ₩11,214 | -2.10% | 53만 |
|---|
| 2026.05.08 | ₩11,348 | ₩11,481 | ₩11,348 | ₩11,428 | +0.71% | 36.4만 |
|---|
| 2026.05.07 | ₩11,455 | ₩11,508 | ₩11,301 | ₩11,334 | -1.05% | 33.6만 |
|---|
| 2026.05.06 | ₩11,548 | ₩11,548 | ₩11,428 | ₩11,455 | -0.81% | 45.2만 |
|---|
| 2026.05.05 | ₩11,188 | ₩11,421 | ₩11,174 | ₩11,401 | +1.91% | 47.5만 |
|---|
| 2026.05.04 | ₩11,401 | ₩11,441 | ₩11,034 | ₩11,148 | -2.22% | 91만 |
|---|
| 2026.05.01 | ₩11,294 | ₩11,495 | ₩11,201 | ₩11,481 | +1.65% | 61.2만 |
|---|
| 2026.04.30 | ₩11,001 | ₩11,281 | ₩11,001 | ₩11,281 | +2.55% | 57.3만 |
|---|
| 2026.04.29 | ₩11,521 | ₩11,735 | ₩11,001 | ₩11,081 | -3.82% | 101.4만 |
|---|
| 2026.04.28 | ₩11,281 | ₩11,368 | ₩11,161 | ₩11,174 | -0.95% | 46.8만 |
|---|
| 2026.04.27 | ₩11,094 | ₩11,288 | ₩11,088 | ₩11,254 | +1.44% | 62.5만 |
|---|
| 2026.04.24 | ₩11,054 | ₩11,201 | ₩11,014 | ₩11,148 | +0.84% | 59.6만 |
|---|
| 2026.04.23 | ₩11,121 | ₩11,241 | ₩11,041 | ₩11,108 | -0.12% | 63.4만 |
|---|
| 2026.04.22 | ₩11,174 | ₩11,294 | ₩11,148 | ₩11,214 | +0.36% | 44.9만 |
|---|
| 2026.04.21 | ₩11,134 | ₩11,288 | ₩11,054 | ₩11,161 | +0.24% | 59.3만 |
|---|
| 2026.04.20 | ₩11,108 | ₩11,161 | ₩11,028 | ₩11,161 | +0.48% | 50.2만 |
|---|
| 2026.04.17 | ₩11,134 | ₩11,261 | ₩11,125 | ₩11,148 | +0.12% | 65.3만 |
|---|
| 2026.04.16 | ₩11,001 | ₩11,088 | ₩10,988 | ₩11,041 | +0.36% | 67.8만 |
|---|
| 2026.04.15 | ₩10,921 | ₩11,074 | ₩10,894 | ₩11,054 | +1.22% | 47.9만 |
|---|
| 2026.04.14 | ₩10,868 | ₩10,968 | ₩10,868 | ₩10,921 | +0.49% | 55만 |
|---|
| 2026.04.13 | ₩10,654 | ₩10,908 | ₩10,614 | ₩10,881 | +2.13% | 53.3만 |
|---|
| 2026.04.10 | ₩10,588 | ₩10,774 | ₩10,588 | ₩10,761 | +1.64% | 47.5만 |
|---|
| 2026.04.09 | ₩10,481 | ₩10,628 | ₩10,414 | ₩10,574 | +0.89% | 72.5만 |
|---|
| 2026.04.08 | ₩10,614 | ₩10,654 | ₩10,508 | ₩10,601 | -0.13% | 61.5만 |
|---|
| 2026.04.07 | ₩10,321 | ₩10,381 | ₩10,254 | ₩10,294 | -0.26% | 57.7만 |
|---|
| 2026.04.06 | ₩10,441 | ₩10,574 | ₩10,321 | ₩10,321 | -1.15% | 44.4만 |
|---|
| 2026.04.02 | ₩10,214 | ₩10,494 | ₩10,161 | ₩10,468 | +2.48% | 70.8만 |
|---|
| 2026.04.01 | ₩10,428 | ₩10,454 | ₩10,281 | ₩10,361 | -0.64% | 80.9만 |
|---|
| 2026.03.31 | ₩10,454 | ₩10,454 | ₩10,181 | ₩10,414 | -0.38% | 94.8만 |
|---|
| 2026.03.30 | ₩10,241 | ₩10,408 | ₩10,114 | ₩10,281 | +0.39% | 90.4만 |
|---|
| 2026.03.27 | ₩10,334 | ₩10,414 | ₩10,088 | ₩10,148 | -1.81% | 67.1만 |
|---|
| 2026.03.26 | ₩10,734 | ₩10,801 | ₩10,688 | ₩10,748 | +0.12% | 90.2만 |
|---|
| 2026.03.25 | ₩10,668 | ₩10,788 | ₩10,628 | ₩10,761 | +0.87% | 74.9만 |
|---|
| 2026.03.24 | ₩10,654 | ₩10,708 | ₩10,541 | ₩10,548 | -1.00% | 78.6만 |
|---|
| 2026.03.23 | ₩10,641 | ₩10,761 | ₩10,534 | ₩10,694 | +0.50% | 91.4만 |
|---|
| 2026.03.20 | ₩10,761 | ₩10,761 | ₩10,388 | ₩10,441 | -2.97% | 145.8만 |
|---|
| 2026.03.19 | ₩10,574 | ₩10,801 | ₩10,548 | ₩10,694 | +1.13% | 90만 |
|---|
| 2026.03.18 | ₩10,694 | ₩10,808 | ₩10,641 | ₩10,641 | -0.50% | 77.4만 |
|---|
| 2026.03.17 | ₩10,748 | ₩10,828 | ₩10,688 | ₩10,788 | +0.37% | 64.1만 |
|---|
| 2026.03.16 | ₩10,761 | ₩10,841 | ₩10,608 | ₩10,654 | -0.99% | 68.2만 |
|---|
| 2026.03.13 | ₩10,908 | ₩10,941 | ₩10,601 | ₩10,654 | -2.32% | 70.7만 |
|---|
| 2026.03.12 | ₩10,921 | ₩11,281 | ₩10,778 | ₩10,801 | -1.10% | 106.5만 |
|---|
| 2026.03.11 | ₩11,041 | ₩11,068 | ₩10,788 | ₩10,881 | -1.45% | 47.7만 |
|---|
| 2026.03.10 | ₩11,028 | ₩11,201 | ₩10,894 | ₩11,081 | +0.48% | 70.9만 |
|---|
| 2026.03.09 | ₩11,028 | ₩11,081 | ₩10,697 | ₩11,054 | +0.24% | 86.5만 |
|---|
| 2026.03.06 | ₩11,094 | ₩11,201 | ₩10,988 | ₩11,161 | +0.60% | 61만 |
|---|
| 2026.03.05 | ₩11,281 | ₩11,361 | ₩11,174 | ₩11,268 | -0.12% | 74만 |
|---|
| 2026.03.04 | ₩11,268 | ₩11,481 | ₩11,208 | ₩11,481 | +1.89% | 59.9만 |
|---|
| 2026.03.03 | ₩11,188 | ₩11,354 | ₩11,134 | ₩11,241 | +0.48% | 53.4만 |
|---|
| 2026.03.02 | ₩11,094 | ₩11,461 | ₩11,041 | ₩11,374 | +2.52% | 69.3만 |
|---|
| 2026.02.27 | ₩11,334 | ₩11,481 | ₩11,254 | ₩11,281 | -0.47% | 111.6만 |
|---|
| 2026.02.26 | ₩11,334 | ₩11,475 | ₩11,314 | ₩11,428 | +0.82% | 77.5만 |
|---|
| 2026.02.25 | ₩11,214 | ₩11,281 | ₩11,154 | ₩11,281 | +0.59% | 64.1만 |
|---|
| 2026.02.24 | ₩11,081 | ₩11,214 | ₩11,014 | ₩11,148 | +0.60% | 63.6만 |
|---|
| 2026.02.23 | ₩11,321 | ₩11,468 | ₩11,101 | ₩11,121 | -1.77% | 71.6만 |
|---|
| 2026.02.20 | ₩11,228 | ₩11,401 | ₩11,214 | ₩11,308 | +0.71% | 97.6만 |
|---|
| 2026.02.19 | ₩11,174 | ₩11,421 | ₩11,081 | ₩11,254 | +0.72% | 100.7만 |
|---|
| 2026.02.18 | ₩11,334 | ₩11,748 | ₩11,148 | ₩11,268 | -0.59% | 253만 |
|---|
| 2026.02.17 | ₩11,855 | ₩11,855 | ₩11,567 | ₩11,748 | -0.90% | 85.1만 |
|---|
| 2026.02.13 | ₩11,775 | ₩11,941 | ₩11,601 | ₩11,801 | +0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩12,081 | ₩12,115 | ₩11,595 | ₩11,788 | -2.43% | 56.6만 |
|---|
| 2026.02.11 | ₩12,068 | ₩12,121 | ₩11,968 | ₩12,001 | -0.55% | 34.7만 |
|---|
| 2026.02.10 | ₩11,828 | ₩12,008 | ₩11,828 | ₩12,001 | +1.47% | 44.9만 |
|---|
| 2026.02.09 | ₩11,961 | ₩11,961 | ₩11,601 | ₩11,881 | -0.67% | 70.7만 |
|---|
| 2026.02.06 | ₩11,975 | ₩12,001 | ₩11,868 | ₩11,935 | -0.33% | 39만 |
|---|
| 2026.02.05 | ₩12,095 | ₩12,108 | ₩11,841 | ₩11,855 | -1.98% | 80.6만 |
|---|
| 2026.02.04 | ₩12,161 | ₩12,161 | ₩11,995 | ₩12,135 | -0.22% | 63.8만 |
|---|
| 2026.02.03 | ₩12,175 | ₩12,308 | ₩11,908 | ₩12,121 | -0.44% | 84.8만 |
|---|
| 2026.02.02 | ₩11,988 | ₩12,228 | ₩11,855 | ₩12,188 | +1.67% | 80.7만 |
|---|
| 2026.01.30 | ₩12,361 | ₩12,384 | ₩11,741 | ₩12,041 | -2.59% | 136.4만 |
|---|
| 2026.01.29 | ₩12,388 | ₩12,455 | ₩12,208 | ₩12,415 | +0.22% | 108.4만 |
|---|
| 2026.01.28 | ₩12,095 | ₩12,468 | ₩12,095 | ₩12,335 | +1.98% | 103.9만 |
|---|
| 2026.01.27 | ₩11,935 | ₩12,161 | ₩11,935 | ₩12,148 | +1.79% | 43.3만 |
|---|
| 2026.01.26 | ₩12,001 | ₩12,001 | ₩11,855 | ₩11,975 | -0.22% | 70.5만 |
|---|
| 2026.01.23 | ₩12,135 | ₩12,215 | ₩11,948 | ₩11,961 | -1.43% | 76.8만 |
|---|
| 2026.01.22 | ₩12,241 | ₩12,401 | ₩12,148 | ₩12,148 | -0.76% | 59.3만 |
|---|
| 2026.01.21 | ₩12,095 | ₩12,215 | ₩12,001 | ₩12,188 | +0.77% | 94.7만 |
|---|
| 2026.01.20 | ₩12,135 | ₩12,168 | ₩11,877 | ₩12,095 | -0.33% | 82.8만 |
|---|
| 2026.01.16 | ₩12,161 | ₩12,341 | ₩12,101 | ₩12,281 | +0.99% | 88.6만 |
|---|
| 2026.01.15 | ₩12,001 | ₩12,228 | ₩11,948 | ₩12,201 | +1.67% | 59.7만 |
|---|
| 2026.01.14 | ₩11,868 | ₩12,081 | ₩11,835 | ₩12,041 | +1.46% | 45.5만 |
|---|
| 2026.01.13 | ₩12,188 | ₩12,188 | ₩11,835 | ₩11,895 | -2.41% | 52.9만 |
|---|
| 2026.01.12 | ₩12,001 | ₩12,208 | ₩11,895 | ₩12,095 | +0.78% | 48.8만 |
|---|
| 2026.01.09 | ₩12,055 | ₩12,175 | ₩12,028 | ₩12,055 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,801 | ₩12,101 | ₩11,748 | ₩11,975 | +1.47% | 79만 |
|---|
| 2026.01.07 | ₩11,881 | ₩11,968 | ₩11,775 | ₩11,801 | -0.67% | 85.4만 |
|---|
| 2026.01.06 | ₩11,801 | ₩11,888 | ₩11,701 | ₩11,855 | +0.45% | 101.7만 |
|---|
| 2026.01.05 | ₩11,855 | ₩11,855 | ₩11,668 | ₩11,828 | -0.22% | 95.2만 |
|---|
| 2026.01.02 | ₩11,561 | ₩11,901 | ₩11,508 | ₩11,761 | +1.73% | 86.9만 |
|---|
| 2025.12.31 | ₩11,575 | ₩11,628 | ₩11,455 | ₩11,481 | -0.81% | 120.6만 |
|---|
| 2025.12.30 | ₩11,561 | ₩11,635 | ₩11,508 | ₩11,521 | -0.35% | 49.2만 |
|---|
| 2025.12.29 | ₩11,775 | ₩11,775 | ₩11,468 | ₩11,588 | -1.59% | 118.9만 |
|---|
| 2025.12.26 | ₩11,908 | ₩11,908 | ₩11,668 | ₩11,721 | -1.57% | 69.4만 |
|---|
| 2025.12.24 | ₩12,148 | ₩12,188 | ₩12,068 | ₩12,148 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩12,268 | ₩12,308 | ₩12,075 | ₩12,081 | -1.52% | 59.8만 |
|---|
| 2025.12.22 | ₩12,201 | ₩12,321 | ₩12,188 | ₩12,281 | +0.66% | 128.5만 |
|---|
| 2025.12.19 | ₩12,228 | ₩12,315 | ₩12,148 | ₩12,215 | -0.11% | 105.9만 |
|---|
| 2025.12.18 | ₩12,161 | ₩12,341 | ₩12,161 | ₩12,281 | +0.99% | 118.5만 |
|---|
| 2025.12.17 | ₩12,095 | ₩12,241 | ₩12,001 | ₩12,135 | +0.33% | 285만 |
|---|
| 2025.12.16 | ₩12,255 | ₩12,268 | ₩12,035 | ₩12,055 | -1.63% | 40.8만 |
|---|
| 2025.12.15 | ₩12,228 | ₩12,255 | ₩12,155 | ₩12,228 | 0.00% | 46.6만 |
|---|
| 2025.12.12 | ₩12,188 | ₩12,295 | ₩12,175 | ₩12,215 | +0.22% | 76.2만 |
|---|
| 2025.12.11 | ₩12,201 | ₩12,215 | ₩12,019 | ₩12,175 | -0.22% | 59.6만 |
|---|
| 2025.12.10 | ₩12,055 | ₩12,221 | ₩12,041 | ₩12,135 | +0.66% | 58만 |
|---|
| 2025.12.09 | ₩12,041 | ₩12,121 | ₩12,028 | ₩12,041 | 0.00% | 41.3만 |
|---|
| 2025.12.08 | ₩11,988 | ₩12,015 | ₩11,828 | ₩11,975 | -0.11% | 35.8만 |
|---|
| 2025.12.05 | ₩11,908 | ₩12,101 | ₩11,881 | ₩11,975 | +0.56% | 74.6만 |
|---|
| 2025.12.04 | ₩12,148 | ₩12,201 | ₩11,895 | ₩11,935 | -1.76% | 39만 |
|---|
| 2025.12.03 | ₩12,081 | ₩12,201 | ₩12,041 | ₩12,201 | +0.99% | 65.6만 |
|---|
| 2025.12.02 | ₩12,201 | ₩12,201 | ₩12,028 | ₩12,041 | -1.31% | 89.1만 |
|---|
| 2025.12.01 | ₩12,055 | ₩12,175 | ₩12,035 | ₩12,135 | +0.66% | 57.4만 |
|---|
| 2025.11.28 | ₩12,201 | ₩12,201 | ₩12,075 | ₩12,121 | -0.66% | 17.3만 |
|---|
| 2025.11.26 | ₩12,015 | ₩12,235 | ₩12,015 | ₩12,148 | +1.11% | 39.4만 |
|---|
| 2025.11.25 | ₩11,735 | ₩12,115 | ₩11,708 | ₩12,095 | +3.07% | 55.9만 |
|---|
| 2025.11.24 | ₩11,681 | ₩11,708 | ₩11,628 | ₩11,655 | -0.23% | 46.5만 |
|---|
| 2025.11.21 | ₩11,748 | ₩11,828 | ₩11,608 | ₩11,748 | 0.00% | 80.3만 |
|---|
| 2025.11.20 | ₩11,775 | ₩11,855 | ₩11,635 | ₩11,681 | -0.79% | 46.3만 |
|---|
| 2025.11.19 | ₩11,735 | ₩11,748 | ₩11,568 | ₩11,668 | -0.57% | 48.6만 |
|---|
| 2025.11.18 | ₩11,801 | ₩11,828 | ₩11,648 | ₩11,748 | -0.45% | 63.7만 |
|---|
| 2025.11.17 | ₩11,961 | ₩12,028 | ₩11,788 | ₩11,828 | -1.11% | 52.2만 |
|---|
| 2025.11.14 | ₩12,015 | ₩12,015 | ₩11,861 | ₩11,935 | -0.67% | 44.6만 |
|---|
| 2025.11.13 | ₩12,041 | ₩12,161 | ₩11,975 | ₩12,015 | -0.22% | 33만 |
|---|
| 2025.11.12 | ₩12,148 | ₩12,148 | ₩11,968 | ₩12,121 | -0.22% | 37.8만 |
|---|
| 2025.11.11 | ₩11,948 | ₩12,135 | ₩11,935 | ₩12,095 | +1.23% | 54.2만 |
|---|
| 2025.11.10 | ₩11,895 | ₩11,995 | ₩11,761 | ₩11,935 | +0.34% | 51.1만 |
|---|
| 2025.11.07 | ₩11,921 | ₩12,095 | ₩11,881 | ₩11,895 | -0.22% | 47.3만 |
|---|
| 2025.11.06 | ₩12,028 | ₩12,135 | ₩11,895 | ₩11,908 | -1.00% | 42.2만 |
|---|
| 2025.11.05 | ₩11,948 | ₩12,095 | ₩11,908 | ₩12,068 | +1.00% | 60.3만 |
|---|
| 2025.11.04 | ₩11,615 | ₩11,975 | ₩11,588 | ₩11,895 | +2.41% | 70.4만 |
|---|
| 2025.11.03 | ₩11,535 | ₩11,681 | ₩11,348 | ₩11,668 | +1.16% | 58.3만 |
|---|
| 2025.10.31 | ₩11,615 | ₩11,628 | ₩11,481 | ₩11,535 | -0.69% | 55.7만 |
|---|
| 2025.10.30 | ₩11,535 | ₩11,735 | ₩11,508 | ₩11,628 | +0.81% | 64.8만 |
|---|
| 2025.10.29 | ₩11,948 | ₩12,495 | ₩11,481 | ₩11,561 | -3.24% | 89.3만 |
|---|
| 2025.10.28 | ₩11,788 | ₩11,935 | ₩11,721 | ₩11,895 | +0.90% | 78.5만 |
|---|
| 2025.10.27 | ₩11,855 | ₩11,988 | ₩11,748 | ₩11,855 | 0.00% | 36.7만 |
|---|
| 2025.10.24 | ₩11,788 | ₩12,028 | ₩11,788 | ₩11,855 | +0.57% | 32.7만 |
|---|
| 2025.10.23 | ₩11,855 | ₩11,921 | ₩11,828 | ₩11,828 | -0.22% | 25.7만 |
|---|
| 2025.10.22 | ₩11,735 | ₩11,921 | ₩11,735 | ₩11,868 | +1.14% | 37.8만 |
|---|
| 2025.10.21 | ₩11,708 | ₩11,775 | ₩11,681 | ₩11,708 | 0.00% | 37.2만 |
|---|
| 2025.10.20 | ₩11,468 | ₩11,755 | ₩11,468 | ₩11,721 | +2.21% | 48만 |
|---|
| 2025.10.17 | ₩11,361 | ₩11,481 | ₩11,354 | ₩11,428 | +0.59% | 36.9만 |
|---|
| 2025.10.16 | ₩11,601 | ₩11,628 | ₩11,328 | ₩11,361 | -2.07% | 58.5만 |
|---|
| 2025.10.15 | ₩11,641 | ₩11,761 | ₩11,588 | ₩11,615 | -0.23% | 46.3만 |
|---|
| 2025.10.14 | ₩11,374 | ₩11,601 | ₩11,374 | ₩11,575 | +1.76% | 43.5만 |
|---|
| 2025.10.13 | ₩11,334 | ₩11,495 | ₩11,308 | ₩11,455 | +1.06% | 34.6만 |
|---|
| 2025.10.10 | ₩11,374 | ₩11,468 | ₩11,228 | ₩11,254 | -1.06% | 46.4만 |
|---|