시장 데이터를 불러오는 중
전체 종목
Triumph Financial, Inc. Common Stock 과거 주가
Triumph Financial, Inc. Common Stock · TFIN · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Triumph Financial, Inc. Common Stock · TFIN · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,699 | ₩84,825 | ₩83,297 | ₩83,846 | +0.18% | 17.4만 |
| 2026.10.08 | ₩82,465 | ₩84,390 | ₩82,271 | ₩84,182 | +2.08% | 27만 |
| 2026.10.07 | ₩81,795 | ₩84,316 | ₩81,104 | ₩83,015 | +1.49% | 19.6만 |
| 2026.10.06 | ₩83,471 | ₩84,785 | ₩82,801 | ₩83,096 | -0.45% | 27.9만 |
| 2026.10.05 | ₩83,377 | ₩84,007 | ₩82,392 | ₩82,599 | -0.93% | 23.5만 |
| 2026.10.02 | ₩83,940 | ₩85,094 | ₩82,264 | ₩83,377 | -0.67% | 30.6만 |
| 2026.10.01 | ₩80,253 | ₩82,398 | ₩79,127 | ₩81,969 | +2.14% | 36.3만 |
| 2026.09.30 | ₩80,494 | ₩81,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,441 |
| -0.07% |
| 22.5만 |
| 2026.09.29 | ₩81,647 | ₩81,855 | ₩79,868 | ₩80,628 | -1.25% | 21.8만 |
|---|
| 2026.09.28 | ₩82,291 | ₩82,908 | ₩80,977 | ₩81,299 | -1.21% | 20.9만 |
|---|
| 2026.09.25 | ₩82,197 | ₩83,364 | ₩81,929 | ₩82,398 | +0.24% | 20.3만 |
|---|
| 2026.09.24 | ₩82,318 | ₩83,189 | ₩81,004 | ₩81,594 | -0.88% | 18.7만 |
|---|
| 2026.09.23 | ₩82,626 | ₩83,391 | ₩81,714 | ₩82,291 | -0.41% | 23.4만 |
|---|
| 2026.09.22 | ₩83,967 | ₩84,675 | ₩83,055 | ₩83,484 | -0.57% | 24.3만 |
|---|
| 2026.09.21 | ₩84,986 | ₩85,107 | ₩83,538 | ₩83,632 | -1.59% | 16.1만 |
|---|
| 2026.09.18 | ₩84,343 | ₩84,919 | ₩82,894 | ₩84,504 | +0.19% | 44.2만 |
|---|
| 2026.09.17 | ₩87,105 | ₩87,279 | ₩83,887 | ₩84,477 | -3.02% | 24.9만 |
|---|
| 2026.09.16 | ₩86,796 | ₩87,521 | ₩83,592 | ₩85,362 | -1.65% | 32.4만 |
|---|
| 2026.09.15 | ₩88,888 | ₩88,888 | ₩86,421 | ₩86,756 | -2.40% | 17.8만 |
|---|
| 2026.09.14 | ₩88,432 | ₩89,451 | ₩87,494 | ₩88,593 | +0.18% | 20.2만 |
|---|
| 2026.09.11 | ₩91,181 | ₩91,181 | ₩88,097 | ₩88,553 | -2.88% | 17.2만 |
|---|
| 2026.09.10 | ₩88,647 | ₩90,296 | ₩87,655 | ₩89,733 | +1.23% | 16.6만 |
|---|
| 2026.09.09 | ₩91,181 | ₩91,557 | ₩87,795 | ₩88,781 | -2.63% | 26.6만 |
|---|
| 2026.09.08 | ₩92,468 | ₩93,434 | ₩92,147 | ₩92,294 | -0.19% | 21.1만 |
|---|
| 2026.09.04 | ₩91,490 | ₩93,340 | ₩91,490 | ₩93,327 | +2.01% | 21.9만 |
|---|
| 2026.09.03 | ₩93,474 | ₩94,822 | ₩91,691 | ₩92,227 | -1.33% | 23.8만 |
|---|
| 2026.09.02 | ₩93,568 | ₩94,835 | ₩92,140 | ₩92,442 | -1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩94,668 | ₩95,807 | ₩92,696 | ₩93,193 | -1.56% | 16.6만 |
|---|
| 2026.08.31 | ₩96,075 | ₩96,813 | ₩94,788 | ₩95,539 | -0.56% | 13만 |
|---|
| 2026.08.28 | ₩96,424 | ₩97,255 | ₩96,022 | ₩96,357 | -0.07% | 16.5만 |
|---|
| 2026.08.27 | ₩98,114 | ₩99,072 | ₩95,868 | ₩96,438 | -1.71% | 22.8만 |
|---|
| 2026.08.26 | ₩98,784 | ₩99,857 | ₩97,711 | ₩98,798 | +0.01% | 11.7만 |
|---|
| 2026.08.25 | ₩99,615 | ₩100,071 | ₩97,785 | ₩98,556 | -1.06% | 11.1만 |
|---|
| 2026.08.24 | ₩100,487 | ₩101,466 | ₩98,516 | ₩98,851 | -1.63% | 14.6만 |
|---|
| 2026.08.21 | ₩100,353 | ₩101,412 | ₩98,154 | ₩100,500 | +0.15% | 14.5만 |
|---|
| 2026.08.20 | ₩98,717 | ₩99,642 | ₩97,644 | ₩99,133 | +0.42% | 14.1만 |
|---|
| 2026.08.19 | ₩103,370 | ₩103,370 | ₩99,347 | ₩99,441 | -3.80% | 20만 |
|---|
| 2026.08.18 | ₩104,537 | ₩104,865 | ₩102,257 | ₩102,257 | -2.18% | 14.3만 |
|---|
| 2026.08.17 | ₩104,537 | ₩105,100 | ₩103,041 | ₩104,295 | -0.23% | 16.9만 |
|---|
| 2026.08.14 | ₩104,376 | ₩105,797 | ₩104,376 | ₩104,885 | +0.49% | 10.3만 |
|---|
| 2026.08.13 | ₩103,424 | ₩105,763 | ₩103,115 | ₩105,167 | +1.69% | 14.2만 |
|---|
| 2026.08.12 | ₩103,263 | ₩103,806 | ₩102,632 | ₩102,713 | -0.53% | 13.2만 |
|---|
| 2026.08.11 | ₩100,903 | ₩102,693 | ₩100,903 | ₩102,364 | +1.45% | 13.2만 |
|---|
| 2026.08.10 | ₩101,292 | ₩101,815 | ₩99,696 | ₩100,970 | -0.32% | 12.7만 |
|---|
| 2026.08.07 | ₩102,485 | ₩102,914 | ₩101,003 | ₩101,922 | -0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩105,824 | ₩106,065 | ₩101,412 | ₩101,613 | -3.98% | 16.6만 |
|---|
| 2026.08.05 | ₩107,031 | ₩107,057 | ₩104,697 | ₩104,738 | -2.14% | 17만 |
|---|
| 2026.08.04 | ₩103,652 | ₩107,782 | ₩103,115 | ₩107,044 | +3.27% | 33.5만 |
|---|
| 2026.08.03 | ₩102,217 | ₩103,558 | ₩100,735 | ₩102,753 | +0.52% | 21만 |
|---|
| 2026.07.31 | ₩98,435 | ₩102,431 | ₩98,435 | ₩101,815 | +3.43% | 22.1만 |
|---|
| 2026.07.30 | ₩102,927 | ₩103,786 | ₩98,462 | ₩98,999 | -3.82% | 20.4만 |
|---|
| 2026.07.29 | ₩102,659 | ₩104,228 | ₩101,385 | ₩101,761 | -0.88% | 19.4만 |
|---|
| 2026.07.28 | ₩100,728 | ₩103,578 | ₩100,568 | ₩103,357 | +2.61% | 20.9만 |
|---|
| 2026.07.27 | ₩103,477 | ₩104,175 | ₩100,836 | ₩101,077 | -2.32% | 22.1만 |
|---|
| 2026.07.24 | ₩108,492 | ₩108,492 | ₩102,874 | ₩103,129 | -4.94% | 31.4만 |
|---|
| 2026.07.23 | ₩108,747 | ₩109,619 | ₩105,738 | ₩107,151 | -1.47% | 30.6만 |
|---|
| 2026.07.22 | ₩107,393 | ₩111,992 | ₩101,148 | ₩108,720 | +1.24% | 61.6만 |
|---|
| 2026.07.21 | ₩103,826 | ₩106,809 | ₩102,901 | ₩106,186 | +2.27% | 26.3만 |
|---|
| 2026.07.20 | ₩107,460 | ₩108,613 | ₩104,034 | ₩104,389 | -2.86% | 23.3만 |
|---|
| 2026.07.17 | ₩105,448 | ₩108,117 | ₩103,745 | ₩108,090 | +2.51% | 49.9만 |
|---|
| 2026.07.16 | ₩104,805 | ₩108,036 | ₩104,805 | ₩106,843 | +1.94% | 77.1만 |
|---|
| 2026.07.15 | ₩105,891 | ₩106,937 | ₩104,624 | ₩105,113 | -0.73% | 46.1만 |
|---|
| 2026.07.14 | ₩105,636 | ₩107,098 | ₩104,094 | ₩104,912 | -0.69% | 23.9만 |
|---|
| 2026.07.13 | ₩105,851 | ₩107,064 | ₩104,014 | ₩105,006 | -0.80% | 13.7만 |
|---|
| 2026.07.10 | ₩104,054 | ₩105,997 | ₩103,424 | ₩105,180 | +1.08% | 17.5만 |
|---|
| 2026.07.09 | ₩101,412 | ₩104,972 | ₩101,104 | ₩104,000 | +2.55% | 65.7만 |
|---|
| 2026.07.08 | ₩102,941 | ₩103,008 | ₩99,870 | ₩100,071 | -2.79% | 41.6만 |
|---|
| 2026.07.07 | ₩106,655 | ₩107,661 | ₩103,678 | ₩103,799 | -2.68% | 22.1만 |
|---|
| 2026.07.06 | ₩103,276 | ₩105,810 | ₩101,815 | ₩105,502 | +2.16% | 14.9만 |
|---|
| 2026.07.02 | ₩106,830 | ₩107,902 | ₩102,874 | ₩103,263 | -3.34% | 33만 |
|---|
| 2026.07.01 | ₩102,726 | ₩106,548 | ₩102,639 | ₩106,347 | +3.52% | 24만 |
|---|
| 2026.06.30 | ₩100,755 | ₩102,673 | ₩100,299 | ₩102,324 | +1.56% | 19.3만 |
|---|
| 2026.06.29 | ₩101,975 | ₩103,209 | ₩99,843 | ₩101,466 | -0.50% | 27.2만 |
|---|
| 2026.06.26 | ₩103,424 | ₩103,772 | ₩100,903 | ₩102,995 | -0.41% | 65.4만 |
|---|
| 2026.06.25 | ₩102,083 | ₩104,456 | ₩101,922 | ₩102,941 | +0.84% | 23.1만 |
|---|
| 2026.06.24 | ₩99,508 | ₩102,304 | ₩99,294 | ₩101,412 | +1.91% | 26.1만 |
|---|
| 2026.06.23 | ₩97,711 | ₩100,487 | ₩97,081 | ₩99,186 | +1.51% | 18만 |
|---|
| 2026.06.22 | ₩96,545 | ₩98,476 | ₩95,559 | ₩97,913 | +1.42% | 18.4만 |
|---|
| 2026.06.18 | ₩95,767 | ₩97,001 | ₩95,767 | ₩96,639 | +0.91% | 38.4만 |
|---|
| 2026.06.17 | ₩98,717 | ₩99,716 | ₩94,949 | ₩95,217 | -3.55% | 28.3만 |
|---|
| 2026.06.16 | ₩101,801 | ₩102,002 | ₩99,139 | ₩99,267 | -2.49% | 16.1만 |
|---|
| 2026.06.15 | ₩102,579 | ₩103,920 | ₩99,910 | ₩100,259 | -2.26% | 26.3만 |
|---|
| 2026.06.12 | ₩100,232 | ₩102,793 | ₩99,267 | ₩101,479 | +1.24% | 25.3만 |
|---|
| 2026.06.11 | ₩98,288 | ₩100,407 | ₩96,981 | ₩100,085 | +1.83% | 17.8만 |
|---|
| 2026.06.10 | ₩97,121 | ₩100,480 | ₩96,773 | ₩97,980 | +0.88% | 26.1만 |
|---|
| 2026.06.09 | ₩96,665 | ₩99,394 | ₩94,936 | ₩97,336 | +0.69% | 20.8만 |
|---|
| 2026.06.08 | ₩96,491 | ₩97,886 | ₩95,553 | ₩95,553 | -0.97% | 18.9만 |
|---|
| 2026.06.05 | ₩95,499 | ₩97,202 | ₩95,425 | ₩95,566 | +0.07% | 16.4만 |
|---|
| 2026.06.04 | ₩93,421 | ₩96,545 | ₩92,428 | ₩95,459 | +2.18% | 24.8만 |
|---|
| 2026.06.03 | ₩95,740 | ₩96,277 | ₩91,101 | ₩91,583 | -4.34% | 28만 |
|---|
| 2026.06.02 | ₩95,472 | ₩97,142 | ₩95,472 | ₩96,759 | +1.35% | 17.6만 |
|---|
| 2026.06.01 | ₩94,989 | ₩96,049 | ₩92,294 | ₩95,888 | +0.95% | 18.9만 |
|---|
| 2026.05.29 | ₩94,145 | ₩96,350 | ₩93,943 | ₩95,539 | +1.48% | 24.5만 |
|---|
| 2026.05.28 | ₩94,533 | ₩95,137 | ₩92,871 | ₩94,600 | +0.07% | 18만 |
|---|
| 2026.05.27 | ₩93,286 | ₩95,848 | ₩92,039 | ₩94,091 | +0.86% | 25만 |
|---|
| 2026.05.26 | ₩90,296 | ₩93,085 | ₩89,492 | ₩93,072 | +3.07% | 22.8만 |
|---|
| 2026.05.22 | ₩89,277 | ₩90,122 | ₩88,875 | ₩89,532 | +0.29% | 14만 |
|---|
| 2026.05.21 | ₩86,931 | ₩89,773 | ₩86,005 | ₩89,384 | +2.82% | 18.9만 |
|---|
| 2026.05.20 | ₩83,954 | ₩87,909 | ₩82,653 | ₩87,842 | +4.63% | 21만 |
|---|
| 2026.05.19 | ₩84,758 | ₩84,993 | ₩83,176 | ₩83,806 | -1.12% | 20.5만 |
|---|
| 2026.05.18 | ₩82,599 | ₩85,603 | ₩82,599 | ₩84,825 | +2.69% | 24.9만 |
|---|
| 2026.05.15 | ₩85,214 | ₩85,979 | ₩81,071 | ₩82,599 | -3.07% | 27.6만 |
|---|
| 2026.05.14 | ₩87,427 | ₩88,423 | ₩84,383 | ₩85,335 | -2.39% | 33만 |
|---|
| 2026.05.13 | ₩85,791 | ₩86,676 | ₩84,691 | ₩86,314 | +0.61% | 29.3만 |
|---|
| 2026.05.12 | ₩87,789 | ₩88,352 | ₩85,697 | ₩86,381 | -1.60% | 22.8만 |
|---|
| 2026.05.11 | ₩89,277 | ₩89,612 | ₩86,448 | ₩86,957 | -2.60% | 25만 |
|---|
| 2026.05.08 | ₩90,685 | ₩90,685 | ₩89,170 | ₩89,197 | -1.64% | 23.4만 |
|---|
| 2026.05.07 | ₩90,135 | ₩91,656 | ₩89,961 | ₩90,444 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩91,302 | ₩92,844 | ₩90,055 | ₩90,135 | -1.28% | 33.2만 |
|---|
| 2026.05.05 | ₩88,003 | ₩90,584 | ₩87,950 | ₩90,323 | +2.64% | 22.7만 |
|---|
| 2026.05.04 | ₩89,653 | ₩91,224 | ₩87,246 | ₩88,070 | -1.76% | 24.5만 |
|---|
| 2026.05.01 | ₩90,672 | ₩92,509 | ₩89,623 | ₩90,578 | -0.10% | 27.5만 |
|---|
| 2026.04.30 | ₩89,116 | ₩91,027 | ₩89,116 | ₩90,752 | +1.84% | 18.7만 |
|---|
| 2026.04.29 | ₩90,578 | ₩91,061 | ₩88,459 | ₩89,599 | -1.08% | 26.7만 |
|---|
| 2026.04.28 | ₩92,790 | ₩93,347 | ₩89,398 | ₩90,712 | -2.24% | 33.4만 |
|---|
| 2026.04.27 | ₩89,840 | ₩92,328 | ₩89,840 | ₩91,718 | +2.09% | 26.3만 |
|---|
| 2026.04.24 | ₩90,578 | ₩91,865 | ₩88,070 | ₩90,591 | +0.01% | 33.4만 |
|---|
| 2026.04.23 | ₩89,425 | ₩92,442 | ₩86,776 | ₩90,269 | +0.94% | 73.2만 |
|---|
| 2026.04.22 | ₩89,304 | ₩90,725 | ₩81,781 | ₩84,369 | -5.53% | 69.1만 |
|---|
| 2026.04.21 | ₩89,438 | ₩90,900 | ₩87,950 | ₩90,001 | +0.63% | 33.5만 |
|---|
| 2026.04.20 | ₩88,204 | ₩91,027 | ₩87,956 | ₩89,626 | +1.61% | 23만 |
|---|
| 2026.04.17 | ₩87,655 | ₩92,120 | ₩86,783 | ₩89,009 | +1.55% | 27.4만 |
|---|
| 2026.04.16 | ₩83,122 | ₩85,335 | ₩82,915 | ₩85,254 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩83,122 | ₩83,974 | ₩81,500 | ₩83,672 | +0.66% | 28.1만 |
|---|
| 2026.04.14 | ₩82,734 | ₩83,290 | ₩81,191 | ₩83,002 | +0.32% | 19.3만 |
|---|
| 2026.04.13 | ₩82,144 | ₩83,391 | ₩81,500 | ₩82,881 | +0.90% | 19.7만 |
|---|
| 2026.04.10 | ₩85,335 | ₩85,710 | ₩83,136 | ₩83,176 | -2.53% | 16.9만 |
|---|
| 2026.04.09 | ₩82,961 | ₩86,750 | ₩82,941 | ₩85,979 | +3.64% | 32.9만 |
|---|
| 2026.04.08 | ₩86,810 | ₩86,810 | ₩83,310 | ₩83,551 | -3.75% | 38.5만 |
|---|
| 2026.04.07 | ₩81,594 | ₩83,069 | ₩81,071 | ₩81,419 | -0.21% | 26.2만 |
|---|
| 2026.04.06 | ₩79,985 | ₩82,076 | ₩79,127 | ₩81,500 | +1.89% | 14.5만 |
|---|
| 2026.04.02 | ₩79,167 | ₩81,714 | ₩78,657 | ₩80,387 | +1.54% | 21.3만 |
|---|
| 2026.04.01 | ₩80,186 | ₩83,458 | ₩80,186 | ₩80,789 | +0.75% | 19.8만 |
|---|
| 2026.03.31 | ₩77,236 | ₩80,749 | ₩77,216 | ₩79,998 | +3.58% | 27.2만 |
|---|
| 2026.03.30 | ₩75,104 | ₩76,143 | ₩74,085 | ₩75,828 | +0.96% | 23.9만 |
|---|
| 2026.03.27 | ₩76,163 | ₩76,639 | ₩74,433 | ₩74,648 | -1.99% | 16.3만 |
|---|
| 2026.03.26 | ₩76,699 | ₩77,551 | ₩76,324 | ₩77,303 | +0.79% | 16.9만 |
|---|
| 2026.03.25 | ₩79,046 | ₩79,918 | ₩77,015 | ₩77,598 | -1.83% | 14.4만 |
|---|
| 2026.03.24 | ₩75,412 | ₩78,858 | ₩75,137 | ₩77,786 | +3.15% | 19.4만 |
|---|
| 2026.03.23 | ₩77,249 | ₩79,100 | ₩76,458 | ₩76,646 | -0.78% | 20.2만 |
|---|
| 2026.03.20 | ₩75,895 | ₩75,895 | ₩74,641 | ₩75,359 | -0.71% | 48.7만 |
|---|
| 2026.03.19 | ₩73,830 | ₩75,479 | ₩72,422 | ₩75,412 | +2.14% | 27.9만 |
|---|
| 2026.03.18 | ₩74,943 | ₩75,580 | ₩73,475 | ₩74,407 | -0.72% | 25.5만 |
|---|
| 2026.03.17 | ₩77,920 | ₩78,268 | ₩74,339 | ₩75,452 | -3.17% | 31.7만 |
|---|
| 2026.03.16 | ₩75,439 | ₩77,464 | ₩75,117 | ₩77,222 | +2.36% | 20.9만 |
|---|
| 2026.03.13 | ₩75,224 | ₩75,640 | ₩73,227 | ₩74,353 | -1.16% | 15.1만 |
|---|
| 2026.03.12 | ₩74,970 | ₩75,654 | ₩74,138 | ₩74,541 | -0.57% | 14.5만 |
|---|
| 2026.03.11 | ₩77,424 | ₩78,054 | ₩75,801 | ₩76,565 | -1.11% | 17.4만 |
|---|
| 2026.03.10 | ₩78,081 | ₩80,179 | ₩76,492 | ₩78,537 | +0.58% | 22.9만 |
|---|
| 2026.03.09 | ₩77,705 | ₩79,214 | ₩74,212 | ₩78,282 | +0.74% | 24.2만 |
|---|
| 2026.03.06 | ₩77,316 | ₩79,419 | ₩75,868 | ₩79,153 | +2.38% | 35만 |
|---|
| 2026.03.05 | ₩81,634 | ₩82,479 | ₩78,537 | ₩79,985 | -2.02% | 18.5만 |
|---|
| 2026.03.04 | ₩82,211 | ₩83,605 | ₩81,540 | ₩82,492 | +0.34% | 20.8만 |
|---|
| 2026.03.03 | ₩76,404 | ₩83,820 | ₩75,265 | ₩82,130 | +7.49% | 34.3만 |
|---|
| 2026.03.02 | ₩72,154 | ₩77,169 | ₩71,711 | ₩76,887 | +6.56% | 16.6만 |
|---|
| 2026.02.27 | ₩76,445 | ₩76,787 | ₩73,197 | ₩74,903 | -2.02% | 28.5만 |
|---|
| 2026.02.26 | ₩78,335 | ₩79,770 | ₩77,444 | ₩79,167 | +1.06% | 21.3만 |
|---|
| 2026.02.25 | ₩76,592 | ₩78,966 | ₩75,332 | ₩78,456 | +2.43% | 34.1만 |
|---|
| 2026.02.24 | ₩75,667 | ₩77,786 | ₩74,494 | ₩76,056 | +0.51% | 28.1만 |
|---|
| 2026.02.23 | ₩82,211 | ₩83,163 | ₩76,049 | ₩76,324 | -7.16% | 42.6만 |
|---|
| 2026.02.20 | ₩82,465 | ₩84,410 | ₩80,702 | ₩83,551 | +1.32% | 23.7만 |
|---|
| 2026.02.19 | ₩81,755 | ₩83,820 | ₩81,312 | ₩83,082 | +1.62% | 17.6만 |
|---|
| 2026.02.18 | ₩83,806 | ₩85,435 | ₩81,594 | ₩82,693 | -1.33% | 17.5만 |
|---|
| 2026.02.17 | ₩83,726 | ₩84,644 | ₩81,983 | ₩83,940 | +0.26% | 18.8만 |
|---|
| 2026.02.13 | ₩85,080 | ₩87,480 | ₩82,097 | ₩82,814 | -2.66% | 29.3만 |
|---|
| 2026.02.12 | ₩93,514 | ₩94,252 | ₩79,717 | ₩84,879 | -9.23% | 44.4만 |
|---|
| 2026.02.11 | ₩93,903 | ₩94,440 | ₩91,919 | ₩92,763 | -1.21% | 12.8만 |
|---|
| 2026.02.10 | ₩93,112 | ₩94,748 | ₩92,582 | ₩93,327 | +0.23% | 12.1만 |
|---|
| 2026.02.09 | ₩91,382 | ₩93,367 | ₩90,846 | ₩93,246 | +2.04% | 17.4만 |
|---|
| 2026.02.06 | ₩87,655 | ₩92,408 | ₩87,655 | ₩91,637 | +4.54% | 20.9만 |
|---|
| 2026.02.05 | ₩90,484 | ₩91,449 | ₩86,253 | ₩87,105 | -3.73% | 24.8만 |
|---|
| 2026.02.04 | ₩88,218 | ₩92,898 | ₩88,017 | ₩90,605 | +2.71% | 24.5만 |
|---|
| 2026.02.03 | ₩85,415 | ₩88,687 | ₩85,395 | ₩86,998 | +1.85% | 20.1만 |
|---|
| 2026.02.02 | ₩84,651 | ₩87,614 | ₩84,651 | ₩85,844 | +1.41% | 26만 |
|---|
| 2026.01.30 | ₩86,059 | ₩88,365 | ₩83,136 | ₩84,597 | -1.70% | 34.3만 |
|---|
| 2026.01.29 | ₩85,080 | ₩87,346 | ₩84,799 | ₩87,319 | +2.63% | 25.2만 |
|---|
| 2026.01.28 | ₩87,333 | ₩87,333 | ₩83,203 | ₩84,906 | -2.78% | 31.9만 |
|---|
| 2026.01.27 | ₩100,635 | ₩104,376 | ₩87,319 | ₩87,802 | -12.75% | 38.9만 |
|---|
| 2026.01.26 | ₩93,126 | ₩94,869 | ₩90,591 | ₩94,614 | +1.60% | 23.6만 |
|---|
| 2026.01.23 | ₩95,204 | ₩95,814 | ₩92,214 | ₩93,058 | -2.25% | 24.5만 |
|---|
| 2026.01.22 | ₩95,325 | ₩97,886 | ₩94,761 | ₩94,842 | -0.51% | 20.7만 |
|---|
| 2026.01.21 | ₩91,382 | ₩95,512 | ₩91,302 | ₩94,802 | +3.74% | 35만 |
|---|
| 2026.01.20 | ₩90,296 | ₩91,557 | ₩89,143 | ₩90,323 | +0.03% | 31만 |
|---|
| 2026.01.16 | ₩94,225 | ₩95,472 | ₩92,388 | ₩92,442 | -1.89% | 23.5만 |
|---|
| 2026.01.15 | ₩93,300 | ₩95,861 | ₩92,844 | ₩94,533 | +1.32% | 22.7만 |
|---|
| 2026.01.14 | ₩89,063 | ₩92,844 | ₩88,727 | ₩92,616 | +3.99% | 21.4만 |
|---|
| 2026.01.13 | ₩91,061 | ₩91,061 | ₩89,304 | ₩89,505 | -1.71% | 15.3만 |
|---|
| 2026.01.12 | ₩89,840 | ₩91,014 | ₩88,499 | ₩90,041 | +0.22% | 18.8만 |
|---|
| 2026.01.09 | ₩91,369 | ₩93,823 | ₩91,034 | ₩92,790 | +1.56% | 19.9만 |
|---|
| 2026.01.08 | ₩87,279 | ₩92,455 | ₩86,528 | ₩91,369 | +4.69% | 17.9만 |
|---|
| 2026.01.07 | ₩89,304 | ₩89,673 | ₩86,896 | ₩87,976 | -1.49% | 18.6만 |
|---|
| 2026.01.06 | ₩86,957 | ₩89,223 | ₩86,716 | ₩89,143 | +2.51% | 24.9만 |
|---|
| 2026.01.05 | ₩84,758 | ₩89,659 | ₩84,758 | ₩87,561 | +3.31% | 25.4만 |
|---|
| 2026.01.02 | ₩84,316 | ₩85,992 | ₩82,854 | ₩84,973 | +0.78% | 22.5만 |
|---|
| 2025.12.31 | ₩84,329 | ₩84,691 | ₩83,283 | ₩83,981 | -0.41% | 14.3만 |
|---|
| 2025.12.30 | ₩84,852 | ₩85,268 | ₩83,464 | ₩84,369 | -0.57% | 18.8만 |
|---|
| 2025.12.29 | ₩86,153 | ₩86,153 | ₩84,705 | ₩85,201 | -1.11% | 14만 |
|---|
| 2025.12.26 | ₩86,233 | ₩86,779 | ₩84,436 | ₩85,871 | -0.42% | 13.5만 |
|---|
| 2025.12.24 | ₩85,764 | ₩86,569 | ₩84,490 | ₩86,448 | +0.80% | 9.5만 |
|---|
| 2025.12.23 | ₩86,703 | ₩88,486 | ₩85,938 | ₩86,072 | -0.73% | 38.9만 |
|---|
| 2025.12.22 | ₩83,324 | ₩87,614 | ₩83,324 | ₩87,212 | +4.67% | 28.7만 |
|---|
| 2025.12.19 | ₩84,705 | ₩85,831 | ₩83,122 | ₩83,230 | -1.74% | 66.6만 |
|---|
| 2025.12.18 | ₩86,636 | ₩88,231 | ₩84,638 | ₩84,933 | -1.97% | 40.6만 |
|---|
| 2025.12.17 | ₩83,310 | ₩86,904 | ₩83,310 | ₩86,072 | +3.32% | 29.3만 |
|---|
| 2025.12.16 | ₩83,484 | ₩85,871 | ₩83,042 | ₩83,846 | +0.43% | 29.4만 |
|---|
| 2025.12.15 | ₩82,988 | ₩85,147 | ₩81,688 | ₩83,484 | +0.60% | 45.3만 |
|---|
| 2025.12.12 | ₩83,055 | ₩84,597 | ₩81,540 | ₩81,661 | -1.68% | 21.7만 |
|---|
| 2025.12.11 | ₩82,841 | ₩85,214 | ₩82,841 | ₩83,511 | +0.81% | 25만 |
|---|
| 2025.12.10 | ₩78,376 | ₩83,652 | ₩77,039 | ₩82,398 | +5.13% | 23.7만 |
|---|
| 2025.12.09 | ₩81,312 | ₩82,465 | ₩78,228 | ₩78,255 | -3.76% | 18.7만 |
|---|
| 2025.12.08 | ₩82,693 | ₩84,490 | ₩81,285 | ₩81,285 | -1.70% | 19.8만 |
|---|
| 2025.12.05 | ₩81,272 | ₩82,854 | ₩80,736 | ₩82,211 | +1.15% | 22.2만 |
|---|
| 2025.12.04 | ₩79,730 | ₩82,063 | ₩78,832 | ₩81,902 | +2.72% | 18.9만 |
|---|
| 2025.12.03 | ₩75,131 | ₩80,876 | ₩74,903 | ₩80,588 | +7.26% | 31.1만 |
|---|
| 2025.12.02 | ₩75,010 | ₩76,780 | ₩72,704 | ₩75,037 | +0.04% | 19.7만 |
|---|
| 2025.12.01 | ₩73,079 | ₩76,042 | ₩72,978 | ₩74,541 | +2.00% | 16만 |
|---|
| 2025.11.28 | ₩74,286 | ₩74,286 | ₩72,435 | ₩73,227 | -1.43% | 8.2만 |
|---|
| 2025.11.26 | ₩73,991 | ₩75,553 | ₩72,999 | ₩73,602 | -0.53% | 27.5만 |
|---|
| 2025.11.25 | ₩72,355 | ₩75,975 | ₩72,355 | ₩74,929 | +3.56% | 23.5만 |
|---|
| 2025.11.24 | ₩71,805 | ₩73,039 | ₩70,987 | ₩71,778 | -0.04% | 18만 |
|---|
| 2025.11.21 | ₩68,962 | ₩72,033 | ₩68,654 | ₩71,805 | +4.12% | 26.7만 |
|---|
| 2025.11.20 | ₩68,372 | ₩70,773 | ₩66,066 | ₩67,850 | -0.76% | 17만 |
|---|
| 2025.11.19 | ₩68,386 | ₩69,164 | ₩66,683 | ₩67,809 | -0.84% | 30만 |
|---|
| 2025.11.18 | ₩66,978 | ₩68,627 | ₩66,978 | ₩68,238 | +1.88% | 19.8만 |
|---|
| 2025.11.17 | ₩69,968 | ₩70,887 | ₩67,796 | ₩67,796 | -3.10% | 29만 |
|---|
| 2025.11.14 | ₩70,800 | ₩70,880 | ₩69,606 | ₩70,277 | -0.74% | 12.7만 |
|---|
| 2025.11.13 | ₩72,047 | ₩72,476 | ₩69,552 | ₩71,068 | -1.36% | 21.1만 |
|---|
| 2025.11.12 | ₩72,784 | ₩75,023 | ₩72,529 | ₩72,797 | +0.02% | 19.9만 |
|---|
| 2025.11.11 | ₩72,275 | ₩73,387 | ₩71,470 | ₩72,730 | +0.63% | 21.1만 |
|---|
| 2025.11.10 | ₩72,395 | ₩73,280 | ₩70,223 | ₩71,819 | -0.80% | 19.4만 |
|---|
| 2025.11.07 | ₩72,020 | ₩72,905 | ₩70,424 | ₩72,221 | +0.28% | 34만 |
|---|
| 2025.11.06 | ₩71,993 | ₩72,891 | ₩70,833 | ₩72,181 | +0.26% | 28.8만 |
|---|
| 2025.11.05 | ₩73,522 | ₩73,964 | ₩71,792 | ₩72,704 | -1.11% | 14.1만 |
|---|
| 2025.11.04 | ₩73,039 | ₩73,709 | ₩71,309 | ₩72,690 | -0.48% | 18.8만 |
|---|
| 2025.11.03 | ₩73,052 | ₩73,642 | ₩71,306 | ₩73,347 | +0.40% | 19.2만 |
|---|
| 2025.10.31 | ₩72,596 | ₩73,146 | ₩71,108 | ₩73,025 | +0.59% | 20.6만 |
|---|
| 2025.10.30 | ₩73,924 | ₩75,935 | ₩72,536 | ₩73,280 | -0.87% | 15.5만 |
|---|
| 2025.10.29 | ₩77,987 | ₩79,435 | ₩74,286 | ₩74,916 | -3.94% | 18.2만 |
|---|
| 2025.10.28 | ₩79,422 | ₩80,481 | ₩78,322 | ₩78,738 | -0.86% | 16.1만 |
|---|
| 2025.10.27 | ₩80,803 | ₩81,272 | ₩79,696 | ₩79,837 | -1.19% | 21만 |
|---|
| 2025.10.24 | ₩78,161 | ₩81,500 | ₩77,772 | ₩80,079 | +2.45% | 23.5만 |
|---|
| 2025.10.23 | ₩81,205 | ₩81,929 | ₩76,579 | ₩76,887 | -5.32% | 27만 |
|---|
| 2025.10.22 | ₩80,870 | ₩82,144 | ₩79,784 | ₩81,768 | +1.11% | 36.6만 |
|---|
| 2025.10.21 | ₩77,236 | ₩80,801 | ₩77,189 | ₩80,508 | +4.24% | 32.7만 |
|---|
| 2025.10.20 | ₩74,795 | ₩79,207 | ₩73,160 | ₩78,014 | +4.30% | 64만 |
|---|
| 2025.10.17 | ₩69,177 | ₩71,658 | ₩67,313 | ₩70,692 | +2.19% | 39.5만 |
|---|
| 2025.10.16 | ₩65,288 | ₩72,033 | ₩63,022 | ₩68,775 | +5.34% | 89만 |
|---|
| 2025.10.15 | ₩65,154 | ₩65,523 | ₩62,680 | ₩64,216 | -1.44% | 28.3만 |
|---|
| 2025.10.14 | ₩62,553 | ₩65,463 | ₩62,553 | ₩64,819 | +3.62% | 28.3만 |
|---|
| 2025.10.13 | ₩63,961 | ₩64,108 | ₩62,258 | ₩63,331 | -0.99% | 19만 |
|---|
| 2025.10.10 | ₩65,396 | ₩66,334 | ₩62,875 | ₩62,955 | -3.73% | 20.7만 |
|---|