시장 데이터를 불러오는 중
Triumph Financial, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of 7.125% Series C Fixed-Rate Non-Cumulative Perpetual Preferred Stock · TFIN-P · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,880 | ₩28,880 | ₩28,403 | ₩28,403 | -1.65% | 524 |
| 2026.10.08 | ₩29,267 | ₩29,267 | ₩28,693 | ₩28,800 | -1.60% | 4천 |
| 2026.10.07 | ₩28,774 | ₩28,840 | ₩28,693 | ₩28,693 | -0.28% | 1.3천 |
| 2026.10.06 | ₩28,747 | ₩29,094 | ₩28,707 | ₩28,720 | -0.09% | 3천 |
| 2026.10.05 | ₩29,040 | ₩29,121 | ₩28,860 | ₩28,860 | -0.62% | 2.5천 |
| 2026.10.02 | ₩29,027 | ₩29,361 | ₩29,027 | ₩29,207 | +0.62% | 4.7천 |
| 2026.10.01 | ₩29,054 | ₩29,214 | ₩29,027 | ₩29,201 | +0.51% | 2.6천 |
| 2026.09.30 | ₩29,347 | ₩29,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,141 |
| -0.70% |
| 2.9천 |
| 2026.09.29 | ₩29,107 | ₩29,361 | ₩28,894 | ₩28,894 | -0.73% | 1.1만 |
|---|
| 2026.09.28 | ₩29,107 | ₩29,468 | ₩29,094 | ₩29,160 | +0.18% | 8.5천 |
|---|
| 2026.09.25 | ₩29,107 | ₩29,454 | ₩29,107 | ₩29,227 | +0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩29,241 | ₩29,281 | ₩29,201 | ₩29,214 | -0.09% | 5.5천 |
|---|
| 2026.09.23 | ₩29,227 | ₩29,294 | ₩29,094 | ₩29,267 | +0.14% | 8.3천 |
|---|
| 2026.09.22 | ₩29,334 | ₩29,394 | ₩29,227 | ₩29,227 | -0.36% | 5.9천 |
|---|
| 2026.09.21 | ₩29,414 | ₩29,434 | ₩29,321 | ₩29,321 | -0.32% | 6.6천 |
|---|
| 2026.09.18 | ₩29,361 | ₩29,361 | ₩29,361 | ₩29,361 | 0.00% | 183 |
|---|
| 2026.09.17 | ₩29,147 | ₩29,372 | ₩29,134 | ₩29,361 | +0.73% | 6.2천 |
|---|
| 2026.09.16 | ₩29,147 | ₩29,267 | ₩29,147 | ₩29,201 | +0.18% | 6.2천 |
|---|
| 2026.09.15 | ₩29,748 | ₩29,748 | ₩29,254 | ₩29,254 | -1.66% | 9.2천 |
|---|
| 2026.09.14 | ₩29,774 | ₩30,032 | ₩29,774 | ₩29,921 | +0.49% | 2.9만 |
|---|
| 2026.09.11 | ₩29,734 | ₩29,975 | ₩29,734 | ₩29,748 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩29,895 | ₩29,935 | ₩29,654 | ₩29,688 | -0.69% | 7.6천 |
|---|
| 2026.09.09 | ₩29,801 | ₩29,948 | ₩29,801 | ₩29,948 | +0.49% | 417 |
|---|
| 2026.09.08 | ₩29,828 | ₩29,961 | ₩29,815 | ₩29,908 | +0.27% | 4.1천 |
|---|
| 2026.09.04 | ₩30,001 | ₩30,001 | ₩29,917 | ₩29,935 | -0.22% | 3천 |
|---|
| 2026.09.03 | ₩29,895 | ₩29,908 | ₩29,774 | ₩29,908 | +0.04% | 1.1천 |
|---|
| 2026.09.02 | ₩29,788 | ₩29,975 | ₩29,761 | ₩29,761 | -0.09% | 4.8천 |
|---|
| 2026.09.01 | ₩29,761 | ₩30,001 | ₩29,761 | ₩29,841 | +0.27% | 6.6천 |
|---|
| 2026.08.31 | ₩30,081 | ₩30,081 | ₩29,761 | ₩29,975 | -0.35% | 4.6천 |
|---|
| 2026.08.28 | ₩29,815 | ₩30,055 | ₩29,815 | ₩30,028 | +0.72% | 2.4천 |
|---|
| 2026.08.27 | ₩29,801 | ₩29,961 | ₩29,801 | ₩29,881 | +0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩29,761 | ₩30,055 | ₩29,761 | ₩29,774 | +0.04% | 5천 |
|---|
| 2026.08.25 | ₩29,855 | ₩29,855 | ₩29,828 | ₩29,828 | -0.09% | 971 |
|---|
| 2026.08.24 | ₩29,895 | ₩30,001 | ₩29,881 | ₩29,986 | +0.31% | 5.4천 |
|---|
| 2026.08.21 | ₩29,881 | ₩29,949 | ₩29,881 | ₩29,949 | +0.23% | 792 |
|---|
| 2026.08.20 | ₩29,748 | ₩29,881 | ₩29,748 | ₩29,881 | +0.45% | 662 |
|---|
| 2026.08.19 | ₩29,734 | ₩29,811 | ₩29,694 | ₩29,811 | +0.26% | 1.1천 |
|---|
| 2026.08.18 | ₩29,694 | ₩29,921 | ₩29,694 | ₩29,815 | +0.40% | 2.1천 |
|---|
| 2026.08.17 | ₩29,761 | ₩29,961 | ₩29,761 | ₩29,801 | +0.13% | 6.2천 |
|---|
| 2026.08.14 | ₩29,588 | ₩29,895 | ₩29,588 | ₩29,748 | +0.54% | 3.4천 |
|---|
| 2026.08.13 | ₩30,056 | ₩30,056 | ₩29,521 | ₩29,668 | -1.29% | 8.3천 |
|---|
| 2026.08.12 | ₩29,788 | ₩29,921 | ₩29,734 | ₩29,895 | +0.36% | 5천 |
|---|
| 2026.08.11 | ₩29,815 | ₩29,921 | ₩29,785 | ₩29,895 | +0.27% | 7.9천 |
|---|
| 2026.08.10 | ₩29,681 | ₩29,895 | ₩29,681 | ₩29,895 | +0.72% | 7천 |
|---|
| 2026.08.07 | ₩29,654 | ₩29,774 | ₩29,654 | ₩29,774 | +0.41% | 523 |
|---|
| 2026.08.06 | ₩29,601 | ₩29,801 | ₩29,601 | ₩29,761 | +0.54% | 5.8천 |
|---|
| 2026.08.05 | ₩29,641 | ₩29,668 | ₩29,468 | ₩29,628 | -0.05% | 8.5천 |
|---|
| 2026.08.04 | ₩29,727 | ₩29,761 | ₩29,548 | ₩29,641 | -0.29% | 9.1천 |
|---|
| 2026.08.03 | ₩29,628 | ₩29,681 | ₩29,574 | ₩29,601 | -0.09% | 2.5천 |
|---|
| 2026.07.31 | ₩29,494 | ₩29,561 | ₩29,494 | ₩29,494 | 0.00% | 1.3천 |
|---|
| 2026.07.30 | ₩29,628 | ₩29,628 | ₩29,574 | ₩29,601 | -0.09% | 3.1천 |
|---|
| 2026.07.29 | ₩29,694 | ₩29,694 | ₩29,694 | ₩29,694 | 0.00% | 599 |
|---|
| 2026.07.28 | ₩29,694 | ₩29,694 | ₩29,694 | ₩29,694 | 0.00% | 154 |
|---|
| 2026.07.27 | ₩29,561 | ₩29,841 | ₩29,561 | ₩29,841 | +0.95% | 2.5천 |
|---|
| 2026.07.24 | ₩29,481 | ₩29,681 | ₩29,481 | ₩29,681 | +0.68% | 1.2천 |
|---|
| 2026.07.23 | ₩29,721 | ₩29,801 | ₩29,468 | ₩29,549 | -0.58% | 2.6천 |
|---|
| 2026.07.22 | ₩29,721 | ₩29,868 | ₩29,721 | ₩29,782 | +0.20% | 509 |
|---|
| 2026.07.21 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩29,694 | ₩29,694 | ₩29,628 | ₩29,681 | -0.04% | 2.3천 |
|---|
| 2026.07.17 | ₩29,694 | ₩29,868 | ₩29,694 | ₩29,781 | +0.29% | 2.2천 |
|---|
| 2026.07.16 | ₩29,694 | ₩29,789 | ₩29,694 | ₩29,789 | +0.32% | 1.5천 |
|---|
| 2026.07.15 | ₩29,748 | ₩29,748 | ₩29,748 | ₩29,748 | 0.00% | 134 |
|---|
| 2026.07.14 | ₩29,801 | ₩30,001 | ₩29,801 | ₩29,855 | +0.18% | 1.6천 |
|---|
| 2026.07.13 | ₩29,761 | ₩29,828 | ₩29,708 | ₩29,794 | +0.11% | 2.1천 |
|---|
| 2026.07.10 | ₩29,961 | ₩29,961 | ₩29,828 | ₩29,828 | -0.45% | 1.2천 |
|---|
| 2026.07.09 | ₩29,638 | ₩29,886 | ₩29,638 | ₩29,828 | +0.64% | 648 |
|---|
| 2026.07.08 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 210 |
|---|
| 2026.07.07 | ₩29,628 | ₩29,642 | ₩29,628 | ₩29,642 | +0.05% | 357 |
|---|
| 2026.07.06 | ₩29,734 | ₩30,001 | ₩29,681 | ₩29,681 | -0.18% | 3.7천 |
|---|
| 2026.07.02 | ₩29,734 | ₩29,895 | ₩29,734 | ₩29,895 | +0.54% | 610 |
|---|
| 2026.07.01 | ₩29,895 | ₩29,895 | ₩29,895 | ₩29,895 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩29,895 | ₩29,895 | ₩29,694 | ₩29,895 | 0.00% | 5.2천 |
|---|
| 2026.06.29 | ₩29,708 | ₩29,895 | ₩29,708 | ₩29,753 | +0.15% | 532 |
|---|
| 2026.06.26 | ₩29,694 | ₩29,694 | ₩29,694 | ₩29,694 | 0.00% | 284 |
|---|
| 2026.06.25 | ₩29,868 | ₩29,868 | ₩29,694 | ₩29,695 | -0.58% | 465 |
|---|
| 2026.06.24 | ₩29,748 | ₩29,881 | ₩29,748 | ₩29,794 | +0.16% | 456 |
|---|
| 2026.06.23 | ₩29,694 | ₩29,894 | ₩29,694 | ₩29,894 | +0.67% | 1.1천 |
|---|
| 2026.06.22 | ₩29,708 | ₩29,708 | ₩29,708 | ₩29,708 | 0.00% | 207 |
|---|
| 2026.06.18 | ₩29,361 | ₩29,988 | ₩29,361 | ₩29,988 | +2.14% | 355 |
|---|
| 2026.06.17 | ₩29,441 | ₩29,441 | ₩29,441 | ₩29,441 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩29,441 | ₩29,441 | ₩29,441 | ₩29,441 | 0.00% | 285 |
|---|
| 2026.06.15 | ₩29,574 | ₩29,681 | ₩29,574 | ₩29,681 | +0.36% | 583 |
|---|
| 2026.06.12 | ₩29,774 | ₩29,774 | ₩29,774 | ₩29,774 | 0.00% | 105 |
|---|
| 2026.06.11 | ₩29,628 | ₩30,028 | ₩29,628 | ₩30,028 | +1.35% | 208 |
|---|
| 2026.06.10 | ₩29,561 | ₩29,721 | ₩29,561 | ₩29,721 | +0.54% | 210 |
|---|
| 2026.06.09 | ₩29,721 | ₩29,721 | ₩29,571 | ₩29,590 | -0.44% | 2.1천 |
|---|
| 2026.06.08 | ₩29,561 | ₩29,721 | ₩29,561 | ₩29,601 | +0.14% | 3.1천 |
|---|
| 2026.06.05 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 130 |
|---|
| 2026.06.04 | ₩29,601 | ₩29,868 | ₩29,601 | ₩29,868 | +0.90% | 2.8천 |
|---|
| 2026.06.03 | ₩29,601 | ₩29,614 | ₩29,601 | ₩29,601 | 0.00% | 728 |
|---|
| 2026.06.02 | ₩29,881 | ₩29,881 | ₩29,601 | ₩29,675 | -0.69% | 1.5천 |
|---|
| 2026.06.01 | ₩29,494 | ₩29,708 | ₩29,494 | ₩29,580 | +0.29% | 7천 |
|---|
| 2026.05.29 | ₩29,494 | ₩29,534 | ₩29,494 | ₩29,534 | +0.14% | 395 |
|---|
| 2026.05.28 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 233 |
|---|
| 2026.05.27 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 332 |
|---|
| 2026.05.26 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩29,628 | ₩29,728 | ₩29,628 | ₩29,728 | +0.34% | 2.1천 |
|---|
| 2026.05.21 | ₩29,561 | ₩29,895 | ₩29,561 | ₩29,628 | +0.23% | 976 |
|---|
| 2026.05.20 | ₩29,534 | ₩29,661 | ₩29,534 | ₩29,661 | +0.43% | 1.5천 |
|---|
| 2026.05.19 | ₩29,761 | ₩29,761 | ₩29,508 | ₩29,508 | -0.85% | 1.1천 |
|---|
| 2026.05.18 | ₩29,788 | ₩29,955 | ₩29,494 | ₩29,955 | +0.56% | 7.9천 |
|---|
| 2026.05.15 | ₩29,928 | ₩29,934 | ₩29,668 | ₩29,934 | +0.02% | 1.5천 |
|---|
| 2026.05.14 | ₩29,427 | ₩29,961 | ₩29,427 | ₩29,855 | +1.45% | 3.4천 |
|---|
| 2026.05.13 | ₩29,441 | ₩29,441 | ₩29,441 | ₩29,441 | 0.00% | 121 |
|---|
| 2026.05.12 | ₩29,494 | ₩29,494 | ₩29,468 | ₩29,494 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩29,441 | ₩29,694 | ₩29,441 | ₩29,681 | +0.82% | 3.2천 |
|---|
| 2026.05.08 | ₩29,427 | ₩30,028 | ₩29,427 | ₩29,494 | +0.23% | 4.2천 |
|---|
| 2026.05.07 | ₩29,468 | ₩29,514 | ₩29,468 | ₩29,514 | +0.16% | 977 |
|---|
| 2026.05.06 | ₩29,427 | ₩29,561 | ₩29,427 | ₩29,561 | +0.45% | 1.6천 |
|---|
| 2026.05.05 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩29,494 | ₩29,581 | ₩29,494 | ₩29,494 | 0.00% | 752 |
|---|
| 2026.04.30 | ₩29,668 | ₩29,668 | ₩29,561 | ₩29,581 | -0.29% | 860 |
|---|
| 2026.04.29 | ₩29,361 | ₩29,483 | ₩29,361 | ₩29,483 | +0.42% | 535 |
|---|
| 2026.04.28 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 498 |
|---|
| 2026.04.27 | ₩29,441 | ₩29,441 | ₩29,441 | ₩29,441 | 0.00% | 339 |
|---|
| 2026.04.24 | ₩29,441 | ₩29,581 | ₩29,441 | ₩29,581 | +0.48% | 485 |
|---|
| 2026.04.23 | ₩29,634 | ₩29,641 | ₩29,634 | ₩29,641 | +0.02% | 468 |
|---|
| 2026.04.22 | ₩29,427 | ₩29,534 | ₩29,427 | ₩29,534 | +0.36% | 1천 |
|---|
| 2026.04.21 | ₩29,721 | ₩29,721 | ₩29,628 | ₩29,628 | -0.31% | 1.3천 |
|---|
| 2026.04.20 | ₩29,948 | ₩29,948 | ₩29,628 | ₩29,841 | -0.36% | 1.5천 |
|---|
| 2026.04.17 | ₩29,628 | ₩29,948 | ₩29,628 | ₩29,948 | +1.08% | 1.7천 |
|---|
| 2026.04.16 | ₩29,561 | ₩29,694 | ₩29,427 | ₩29,581 | +0.07% | 5.1천 |
|---|
| 2026.04.15 | ₩29,361 | ₩29,494 | ₩29,361 | ₩29,494 | +0.45% | 1.3천 |
|---|
| 2026.04.14 | ₩29,948 | ₩29,948 | ₩29,427 | ₩29,427 | -1.74% | 4.1천 |
|---|
| 2026.04.13 | ₩29,688 | ₩29,948 | ₩29,688 | ₩29,714 | +0.09% | 2.3천 |
|---|
| 2026.04.10 | ₩29,481 | ₩29,481 | ₩29,481 | ₩29,481 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩29,708 | ₩29,708 | ₩29,481 | ₩29,481 | -0.76% | 308 |
|---|
| 2026.04.08 | ₩29,855 | ₩29,855 | ₩29,855 | ₩29,855 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩29,868 | ₩29,868 | ₩29,868 | ₩29,868 | 0.00% | 421 |
|---|
| 2026.04.06 | ₩29,988 | ₩29,988 | ₩29,988 | ₩29,988 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩29,587 | ₩29,988 | ₩29,587 | ₩29,988 | +1.36% | 878 |
|---|
| 2026.04.01 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 112 |
|---|
| 2026.03.31 | ₩29,508 | ₩29,741 | ₩29,508 | ₩29,741 | +0.79% | 2.7천 |
|---|
| 2026.03.30 | ₩29,694 | ₩29,822 | ₩29,468 | ₩29,561 | -0.45% | 6.6천 |
|---|
| 2026.03.27 | ₩29,387 | ₩29,463 | ₩29,387 | ₩29,463 | +0.26% | 645 |
|---|
| 2026.03.26 | ₩29,427 | ₩29,681 | ₩29,427 | ₩29,614 | +0.63% | 955 |
|---|
| 2026.03.25 | ₩29,694 | ₩29,694 | ₩29,414 | ₩29,528 | -0.56% | 1.1천 |
|---|
| 2026.03.24 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩29,361 | ₩29,668 | ₩29,361 | ₩29,521 | +0.55% | 5.2천 |
|---|
| 2026.03.20 | ₩29,421 | ₩29,421 | ₩29,201 | ₩29,361 | -0.20% | 6.4천 |
|---|
| 2026.03.19 | ₩29,407 | ₩29,481 | ₩29,407 | ₩29,407 | 0.00% | 528 |
|---|
| 2026.03.18 | ₩29,694 | ₩29,694 | ₩29,427 | ₩29,427 | -0.90% | 2.7천 |
|---|
| 2026.03.17 | ₩29,481 | ₩29,481 | ₩29,307 | ₩29,393 | -0.30% | 2.5천 |
|---|
| 2026.03.16 | ₩29,347 | ₩29,468 | ₩29,334 | ₩29,468 | +0.41% | 1.1천 |
|---|
| 2026.03.13 | ₩29,047 | ₩29,294 | ₩29,047 | ₩29,294 | +0.85% | 9.1천 |
|---|
| 2026.03.12 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩29,628 | ₩29,628 | ₩29,414 | ₩29,628 | 0.00% | 1.2천 |
|---|
| 2026.03.10 | ₩29,414 | ₩29,628 | ₩29,414 | ₩29,468 | +0.18% | 115 |
|---|
| 2026.03.09 | ₩29,494 | ₩29,628 | ₩29,401 | ₩29,628 | +0.45% | 100 |
|---|
| 2026.03.06 | ₩29,361 | ₩29,494 | ₩29,361 | ₩29,494 | +0.45% | 1 |
|---|
| 2026.03.05 | ₩29,465 | ₩29,465 | ₩29,465 | ₩29,465 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩29,494 | ₩29,494 | ₩29,465 | ₩29,465 | -0.10% | 121 |
|---|
| 2026.03.03 | ₩29,334 | ₩29,628 | ₩29,334 | ₩29,561 | +0.77% | 100 |
|---|
| 2026.03.02 | ₩29,334 | ₩29,494 | ₩29,334 | ₩29,427 | +0.32% | 100 |
|---|
| 2026.02.27 | ₩29,361 | ₩29,374 | ₩29,334 | ₩29,334 | -0.09% | 1.9천 |
|---|
| 2026.02.26 | ₩29,361 | ₩29,494 | ₩29,361 | ₩29,448 | +0.30% | 317 |
|---|
| 2026.02.25 | ₩29,361 | ₩29,494 | ₩29,361 | ₩29,401 | +0.14% | 667 |
|---|
| 2026.02.24 | ₩29,361 | ₩29,434 | ₩29,361 | ₩29,387 | +0.09% | 113 |
|---|
| 2026.02.23 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 77 |
|---|
| 2026.02.20 | ₩29,361 | ₩29,588 | ₩29,361 | ₩29,494 | +0.45% | 544 |
|---|
| 2026.02.19 | ₩29,361 | ₩29,494 | ₩29,361 | ₩29,427 | +0.23% | 503 |
|---|
| 2026.02.18 | ₩29,281 | ₩29,521 | ₩29,281 | ₩29,441 | +0.55% | 428 |
|---|
| 2026.02.17 | ₩29,225 | ₩29,521 | ₩28,934 | ₩29,441 | +0.74% | 3.7천 |
|---|
| 2026.02.13 | ₩28,840 | ₩29,227 | ₩28,800 | ₩29,067 | +0.79% | 6.7천 |
|---|
| 2026.02.12 | ₩29,361 | ₩29,374 | ₩28,693 | ₩28,867 | -1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩29,281 | ₩29,454 | ₩29,281 | ₩29,427 | +0.50% | 527 |
|---|
| 2026.02.10 | ₩29,361 | ₩29,586 | ₩29,241 | ₩29,281 | -0.27% | 9.9천 |
|---|
| 2026.02.09 | ₩29,401 | ₩29,606 | ₩29,401 | ₩29,454 | +0.18% | 405 |
|---|
| 2026.02.06 | ₩29,414 | ₩29,588 | ₩29,227 | ₩29,588 | +0.59% | 4.9천 |
|---|
| 2026.02.05 | ₩29,387 | ₩29,561 | ₩29,261 | ₩29,561 | +0.59% | 4.4천 |
|---|
| 2026.02.04 | ₩29,361 | ₩29,394 | ₩29,361 | ₩29,394 | +0.11% | 495 |
|---|
| 2026.02.03 | ₩29,347 | ₩29,561 | ₩29,227 | ₩29,494 | +0.50% | 1.2천 |
|---|
| 2026.02.02 | ₩29,267 | ₩29,588 | ₩29,267 | ₩29,574 | +1.05% | 2.7천 |
|---|
| 2026.01.30 | ₩29,387 | ₩29,387 | ₩29,227 | ₩29,227 | -0.54% | 361 |
|---|
| 2026.01.29 | ₩29,174 | ₩29,628 | ₩29,174 | ₩29,588 | +1.42% | 2.9천 |
|---|
| 2026.01.28 | ₩29,254 | ₩29,605 | ₩29,201 | ₩29,214 | -0.14% | 2.3천 |
|---|
| 2026.01.27 | ₩29,094 | ₩29,423 | ₩29,094 | ₩29,423 | +1.13% | 571 |
|---|
| 2026.01.26 | ₩29,174 | ₩29,628 | ₩29,094 | ₩29,094 | -0.27% | 7.1천 |
|---|
| 2026.01.23 | ₩29,161 | ₩29,468 | ₩29,161 | ₩29,361 | +0.69% | 811 |
|---|
| 2026.01.22 | ₩29,414 | ₩29,468 | ₩29,361 | ₩29,361 | -0.18% | 739 |
|---|
| 2026.01.21 | ₩29,094 | ₩29,639 | ₩29,094 | ₩29,639 | +1.87% | 3.5천 |
|---|
| 2026.01.20 | ₩29,227 | ₩29,446 | ₩29,027 | ₩29,254 | +0.09% | 4.5천 |
|---|
| 2026.01.16 | ₩29,374 | ₩29,461 | ₩29,294 | ₩29,361 | -0.05% | 1.5천 |
|---|
| 2026.01.15 | ₩29,681 | ₩29,694 | ₩29,347 | ₩29,495 | -0.63% | 1.3천 |
|---|
| 2026.01.14 | ₩29,494 | ₩29,494 | ₩29,247 | ₩29,247 | -0.84% | 797 |
|---|
| 2026.01.13 | ₩29,201 | ₩29,654 | ₩29,201 | ₩29,653 | +1.55% | 7.4천 |
|---|
| 2026.01.12 | ₩29,334 | ₩29,361 | ₩29,214 | ₩29,281 | -0.18% | 919 |
|---|
| 2026.01.09 | ₩29,067 | ₩29,334 | ₩29,067 | ₩29,334 | +0.92% | 3.8천 |
|---|
| 2026.01.08 | ₩28,747 | ₩29,214 | ₩28,720 | ₩29,214 | +1.62% | 9.1천 |
|---|
| 2026.01.07 | ₩28,627 | ₩28,974 | ₩28,627 | ₩28,943 | +1.10% | 2.6천 |
|---|
| 2026.01.06 | ₩28,693 | ₩28,747 | ₩28,480 | ₩28,693 | 0.00% | 816 |
|---|
| 2026.01.05 | ₩28,453 | ₩29,000 | ₩28,427 | ₩28,831 | +1.33% | 2.4천 |
|---|
| 2026.01.02 | ₩28,640 | ₩28,640 | ₩28,600 | ₩28,640 | 0.00% | 386 |
|---|
| 2025.12.31 | ₩28,627 | ₩28,627 | ₩28,627 | ₩28,627 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩29,000 | ₩29,000 | ₩28,560 | ₩28,642 | -1.24% | 5.4천 |
|---|
| 2025.12.29 | ₩28,533 | ₩28,934 | ₩28,293 | ₩28,507 | -0.09% | 1.4천 |
|---|
| 2025.12.26 | ₩28,360 | ₩28,760 | ₩28,186 | ₩28,760 | +1.41% | 1.1만 |
|---|
| 2025.12.24 | ₩27,994 | ₩29,094 | ₩27,986 | ₩29,094 | +3.93% | 2.8천 |
|---|
| 2025.12.23 | ₩28,093 | ₩28,333 | ₩27,773 | ₩28,333 | +0.86% | 3.4천 |
|---|
| 2025.12.22 | ₩28,173 | ₩28,280 | ₩28,173 | ₩28,213 | +0.14% | 1.5천 |
|---|
| 2025.12.19 | ₩28,280 | ₩28,520 | ₩27,773 | ₩28,520 | +0.85% | 1.1만 |
|---|
| 2025.12.18 | ₩27,786 | ₩28,653 | ₩27,786 | ₩28,474 | +2.48% | 3천 |
|---|
| 2025.12.17 | ₩27,786 | ₩27,959 | ₩27,786 | ₩27,959 | +0.62% | 336 |
|---|
| 2025.12.16 | ₩27,759 | ₩27,959 | ₩27,759 | ₩27,959 | +0.72% | 6.4천 |
|---|
| 2025.12.15 | ₩28,253 | ₩28,253 | ₩27,866 | ₩28,093 | -0.57% | 2.9천 |
|---|
| 2025.12.12 | ₩28,827 | ₩28,947 | ₩28,453 | ₩28,453 | -1.30% | 6.5천 |
|---|
| 2025.12.11 | ₩28,827 | ₩29,027 | ₩28,791 | ₩29,027 | +0.69% | 2.5천 |
|---|
| 2025.12.10 | ₩28,814 | ₩28,827 | ₩28,774 | ₩28,800 | -0.05% | 4.2천 |
|---|
| 2025.12.09 | ₩29,014 | ₩29,014 | ₩29,014 | ₩29,014 | 0.00% | 292 |
|---|
| 2025.12.08 | ₩28,926 | ₩28,926 | ₩28,926 | ₩28,926 | 0.00% | 516 |
|---|
| 2025.12.05 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 184 |
|---|
| 2025.12.04 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 798 |
|---|
| 2025.12.02 | ₩28,920 | ₩28,920 | ₩28,785 | ₩28,904 | -0.06% | 3.6천 |
|---|
| 2025.12.01 | ₩29,147 | ₩29,147 | ₩28,760 | ₩29,007 | -0.48% | 2.8천 |
|---|
| 2025.11.28 | ₩28,854 | ₩28,854 | ₩28,760 | ₩28,760 | -0.32% | 5천 |
|---|
| 2025.11.26 | ₩28,894 | ₩28,894 | ₩28,894 | ₩28,894 | -0.00% | 745 |
|---|
| 2025.11.25 | ₩28,827 | ₩28,984 | ₩28,827 | ₩28,984 | +0.55% | 667 |
|---|
| 2025.11.24 | ₩28,814 | ₩28,947 | ₩28,814 | ₩28,947 | +0.46% | 590 |
|---|
| 2025.11.21 | ₩29,027 | ₩29,027 | ₩28,760 | ₩28,760 | -0.92% | 2.6천 |
|---|
| 2025.11.20 | ₩28,827 | ₩28,867 | ₩28,707 | ₩28,707 | -0.42% | 2.6천 |
|---|
| 2025.11.19 | ₩29,051 | ₩29,051 | ₩28,827 | ₩29,051 | 0.00% | 3.4천 |
|---|
| 2025.11.18 | ₩28,827 | ₩29,084 | ₩28,827 | ₩29,084 | +0.89% | 425 |
|---|
| 2025.11.17 | ₩28,707 | ₩29,254 | ₩28,707 | ₩29,254 | +1.91% | 1.1천 |
|---|
| 2025.11.14 | ₩28,693 | ₩29,227 | ₩28,693 | ₩29,227 | +1.86% | 233 |
|---|
| 2025.11.13 | ₩28,907 | ₩29,227 | ₩28,840 | ₩29,187 | +0.97% | 5천 |
|---|
| 2025.11.12 | ₩28,960 | ₩28,960 | ₩28,934 | ₩28,934 | -0.09% | 906 |
|---|
| 2025.11.11 | ₩28,960 | ₩29,000 | ₩28,960 | ₩28,961 | +0.00% | 3.7천 |
|---|
| 2025.11.10 | ₩29,201 | ₩29,227 | ₩29,201 | ₩29,227 | +0.09% | 1.2천 |
|---|
| 2025.11.07 | ₩28,894 | ₩29,094 | ₩28,894 | ₩28,967 | +0.25% | 3.3천 |
|---|
| 2025.11.06 | ₩29,014 | ₩29,227 | ₩29,014 | ₩29,227 | +0.74% | 6.9천 |
|---|
| 2025.11.05 | ₩28,854 | ₩29,135 | ₩28,854 | ₩29,027 | +0.60% | 1.6천 |
|---|
| 2025.11.04 | ₩28,693 | ₩29,222 | ₩28,693 | ₩29,222 | +1.84% | 1.2천 |
|---|
| 2025.11.03 | ₩28,709 | ₩28,709 | ₩28,693 | ₩28,693 | -0.06% | 937 |
|---|
| 2025.10.31 | ₩29,106 | ₩29,127 | ₩28,709 | ₩28,967 | -0.48% | 3천 |
|---|
| 2025.10.30 | ₩29,054 | ₩29,201 | ₩29,027 | ₩29,027 | -0.09% | 1.2천 |
|---|
| 2025.10.29 | ₩29,224 | ₩29,227 | ₩28,627 | ₩29,054 | -0.58% | 2.1천 |
|---|
| 2025.10.28 | ₩29,227 | ₩29,227 | ₩28,953 | ₩29,227 | 0.00% | 2.3천 |
|---|
| 2025.10.27 | ₩28,668 | ₩29,214 | ₩28,668 | ₩29,158 | +1.71% | 903 |
|---|
| 2025.10.24 | ₩29,223 | ₩29,223 | ₩28,540 | ₩28,827 | -1.36% | 3.7천 |
|---|
| 2025.10.23 | ₩29,227 | ₩29,227 | ₩28,987 | ₩29,227 | 0.00% | 3.8천 |
|---|
| 2025.10.22 | ₩28,894 | ₩29,227 | ₩28,894 | ₩29,226 | +1.15% | 2.1천 |
|---|
| 2025.10.21 | ₩28,960 | ₩29,094 | ₩28,960 | ₩29,078 | +0.41% | 1.3천 |
|---|
| 2025.10.20 | ₩28,760 | ₩29,225 | ₩28,760 | ₩28,960 | +0.70% | 1.2천 |
|---|
| 2025.10.17 | ₩28,026 | ₩28,026 | ₩28,026 | ₩28,026 | 0.00% | 366 |
|---|
| 2025.10.16 | ₩28,026 | ₩28,026 | ₩27,306 | ₩28,020 | -0.02% | 4.1천 |
|---|
| 2025.10.15 | ₩28,306 | ₩28,306 | ₩28,093 | ₩28,160 | -0.52% | 2.2천 |
|---|
| 2025.10.14 | ₩28,306 | ₩28,360 | ₩28,306 | ₩28,360 | +0.19% | 457 |
|---|
| 2025.10.13 | ₩28,560 | ₩28,740 | ₩28,093 | ₩28,306 | -0.89% | 2.2천 |
|---|
| 2025.10.10 | ₩28,760 | ₩28,894 | ₩28,093 | ₩28,427 | -1.16% | 1.8만 |
|---|
