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 | ₩83,301 | ₩84,422 | ₩82,901 | ₩83,448 | +0.18% | 17.4만 |
| 2026.10.08 | ₩82,074 | ₩83,989 | ₩81,880 | ₩83,782 | +2.08% | 27만 |
| 2026.10.07 | ₩81,406 | ₩83,915 | ₩80,719 | ₩82,621 | +1.49% | 19.6만 |
| 2026.10.06 | ₩83,074 | ₩84,382 | ₩82,407 | ₩82,701 | -0.45% | 27.9만 |
| 2026.10.05 | ₩82,981 | ₩83,608 | ₩82,000 | ₩82,207 | -0.93% | 23.5만 |
| 2026.10.02 | ₩83,542 | ₩84,689 | ₩81,873 | ₩82,981 | -0.67% | 30.6만 |
| 2026.10.01 | ₩79,872 | ₩82,007 | ₩78,751 | ₩81,580 | +2.14% | 36.3만 |
| 2026.09.30 | ₩80,112 | ₩80,659 | ₩79,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,058 |
| -0.07% |
| 22.5만 |
| 2026.09.29 | ₩81,260 | ₩81,466 | ₩79,489 | ₩80,245 | -1.25% | 21.8만 |
|---|
| 2026.09.28 | ₩81,900 | ₩82,514 | ₩80,592 | ₩80,913 | -1.21% | 20.9만 |
|---|
| 2026.09.25 | ₩81,807 | ₩82,968 | ₩81,540 | ₩82,007 | +0.24% | 20.3만 |
|---|
| 2026.09.24 | ₩81,927 | ₩82,794 | ₩80,619 | ₩81,206 | -0.88% | 18.7만 |
|---|
| 2026.09.23 | ₩82,234 | ₩82,994 | ₩81,326 | ₩81,900 | -0.41% | 23.4만 |
|---|
| 2026.09.22 | ₩83,568 | ₩84,273 | ₩82,661 | ₩83,088 | -0.57% | 24.3만 |
|---|
| 2026.09.21 | ₩84,583 | ₩84,703 | ₩83,141 | ₩83,235 | -1.59% | 16.1만 |
|---|
| 2026.09.18 | ₩83,942 | ₩84,516 | ₩82,501 | ₩84,102 | +0.19% | 44.2만 |
|---|
| 2026.09.17 | ₩86,691 | ₩86,865 | ₩83,488 | ₩84,075 | -3.02% | 24.9만 |
|---|
| 2026.09.16 | ₩86,384 | ₩87,105 | ₩83,195 | ₩84,956 | -1.65% | 32.4만 |
|---|
| 2026.09.15 | ₩88,466 | ₩88,466 | ₩86,010 | ₩86,344 | -2.40% | 17.8만 |
|---|
| 2026.09.14 | ₩88,012 | ₩89,026 | ₩87,078 | ₩88,172 | +0.18% | 20.2만 |
|---|
| 2026.09.11 | ₩90,748 | ₩90,748 | ₩87,679 | ₩88,132 | -2.88% | 17.2만 |
|---|
| 2026.09.10 | ₩88,226 | ₩89,867 | ₩87,238 | ₩89,307 | +1.23% | 16.6만 |
|---|
| 2026.09.09 | ₩90,748 | ₩91,122 | ₩87,378 | ₩88,359 | -2.63% | 26.6만 |
|---|
| 2026.09.08 | ₩92,029 | ₩92,990 | ₩91,709 | ₩91,856 | -0.19% | 21.1만 |
|---|
| 2026.09.04 | ₩91,055 | ₩92,897 | ₩91,055 | ₩92,883 | +2.01% | 21.9만 |
|---|
| 2026.09.03 | ₩93,030 | ₩94,371 | ₩91,255 | ₩91,789 | -1.33% | 23.8만 |
|---|
| 2026.09.02 | ₩93,124 | ₩94,385 | ₩91,702 | ₩92,003 | -1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩94,218 | ₩95,352 | ₩92,256 | ₩92,750 | -1.56% | 16.6만 |
|---|
| 2026.08.31 | ₩95,619 | ₩96,353 | ₩94,338 | ₩95,085 | -0.56% | 13만 |
|---|
| 2026.08.28 | ₩95,966 | ₩96,793 | ₩95,566 | ₩95,899 | -0.07% | 16.5만 |
|---|
| 2026.08.27 | ₩97,648 | ₩98,602 | ₩95,412 | ₩95,979 | -1.71% | 22.8만 |
|---|
| 2026.08.26 | ₩98,315 | ₩99,382 | ₩97,247 | ₩98,328 | +0.01% | 11.7만 |
|---|
| 2026.08.25 | ₩99,142 | ₩99,596 | ₩97,321 | ₩98,088 | -1.06% | 11.1만 |
|---|
| 2026.08.24 | ₩100,010 | ₩100,984 | ₩98,048 | ₩98,382 | -1.63% | 14.6만 |
|---|
| 2026.08.21 | ₩99,876 | ₩100,931 | ₩97,688 | ₩100,023 | +0.15% | 14.5만 |
|---|
| 2026.08.20 | ₩98,248 | ₩99,169 | ₩97,180 | ₩98,662 | +0.42% | 14.1만 |
|---|
| 2026.08.19 | ₩102,879 | ₩102,879 | ₩98,875 | ₩98,969 | -3.80% | 20만 |
|---|
| 2026.08.18 | ₩104,040 | ₩104,367 | ₩101,771 | ₩101,771 | -2.18% | 14.3만 |
|---|
| 2026.08.17 | ₩104,040 | ₩104,600 | ₩102,552 | ₩103,800 | -0.23% | 16.9만 |
|---|
| 2026.08.14 | ₩103,880 | ₩105,294 | ₩103,880 | ₩104,387 | +0.49% | 10.3만 |
|---|
| 2026.08.13 | ₩102,932 | ₩105,261 | ₩102,625 | ₩104,667 | +1.69% | 14.2만 |
|---|
| 2026.08.12 | ₩102,772 | ₩103,313 | ₩102,145 | ₩102,225 | -0.53% | 13.2만 |
|---|
| 2026.08.11 | ₩100,423 | ₩102,205 | ₩100,423 | ₩101,878 | +1.45% | 13.2만 |
|---|
| 2026.08.10 | ₩100,810 | ₩101,331 | ₩99,222 | ₩100,490 | -0.32% | 12.7만 |
|---|
| 2026.08.07 | ₩101,998 | ₩102,425 | ₩100,523 | ₩101,438 | -0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩105,321 | ₩105,561 | ₩100,931 | ₩101,131 | -3.98% | 16.6만 |
|---|
| 2026.08.05 | ₩106,522 | ₩106,549 | ₩104,200 | ₩104,240 | -2.14% | 17만 |
|---|
| 2026.08.04 | ₩103,159 | ₩107,270 | ₩102,625 | ₩106,536 | +3.27% | 33.5만 |
|---|
| 2026.08.03 | ₩101,731 | ₩103,066 | ₩100,257 | ₩102,265 | +0.52% | 21만 |
|---|
| 2026.07.31 | ₩97,968 | ₩101,945 | ₩97,968 | ₩101,331 | +3.43% | 22.1만 |
|---|
| 2026.07.30 | ₩102,439 | ₩103,293 | ₩97,995 | ₩98,528 | -3.82% | 20.4만 |
|---|
| 2026.07.29 | ₩102,172 | ₩103,733 | ₩100,904 | ₩101,277 | -0.88% | 19.4만 |
|---|
| 2026.07.28 | ₩100,250 | ₩103,086 | ₩100,090 | ₩102,866 | +2.61% | 20.9만 |
|---|
| 2026.07.27 | ₩102,986 | ₩103,680 | ₩100,357 | ₩100,597 | -2.32% | 22.1만 |
|---|
| 2026.07.24 | ₩107,977 | ₩107,977 | ₩102,385 | ₩102,639 | -4.94% | 31.4만 |
|---|
| 2026.07.23 | ₩108,230 | ₩109,098 | ₩105,236 | ₩106,642 | -1.47% | 30.6만 |
|---|
| 2026.07.22 | ₩106,883 | ₩111,460 | ₩100,668 | ₩108,204 | +1.24% | 61.6만 |
|---|
| 2026.07.21 | ₩103,333 | ₩106,302 | ₩102,412 | ₩105,681 | +2.27% | 26.3만 |
|---|
| 2026.07.20 | ₩106,949 | ₩108,097 | ₩103,540 | ₩103,893 | -2.86% | 23.3만 |
|---|
| 2026.07.17 | ₩104,947 | ₩107,603 | ₩103,253 | ₩107,576 | +2.51% | 49.9만 |
|---|
| 2026.07.16 | ₩104,307 | ₩107,523 | ₩104,307 | ₩106,335 | +1.94% | 77.1만 |
|---|
| 2026.07.15 | ₩105,388 | ₩106,429 | ₩104,127 | ₩104,614 | -0.73% | 46.1만 |
|---|
| 2026.07.14 | ₩105,134 | ₩106,589 | ₩103,600 | ₩104,414 | -0.69% | 23.9만 |
|---|
| 2026.07.13 | ₩105,348 | ₩106,556 | ₩103,519 | ₩104,507 | -0.80% | 13.7만 |
|---|
| 2026.07.10 | ₩103,560 | ₩105,493 | ₩102,932 | ₩104,681 | +1.08% | 17.5만 |
|---|
| 2026.07.09 | ₩100,931 | ₩104,474 | ₩100,624 | ₩103,506 | +2.55% | 65.7만 |
|---|
| 2026.07.08 | ₩102,452 | ₩102,519 | ₩99,396 | ₩99,596 | -2.79% | 41.6만 |
|---|
| 2026.07.07 | ₩106,149 | ₩107,149 | ₩103,186 | ₩103,306 | -2.68% | 22.1만 |
|---|
| 2026.07.06 | ₩102,785 | ₩105,308 | ₩101,331 | ₩105,001 | +2.16% | 14.9만 |
|---|
| 2026.07.02 | ₩106,322 | ₩107,390 | ₩102,385 | ₩102,772 | -3.34% | 33만 |
|---|
| 2026.07.01 | ₩102,238 | ₩106,042 | ₩102,152 | ₩105,842 | +3.52% | 24만 |
|---|
| 2026.06.30 | ₩100,277 | ₩102,185 | ₩99,823 | ₩101,838 | +1.56% | 19.3만 |
|---|
| 2026.06.29 | ₩101,491 | ₩102,719 | ₩99,369 | ₩100,984 | -0.50% | 27.2만 |
|---|
| 2026.06.26 | ₩102,932 | ₩103,279 | ₩100,423 | ₩102,505 | -0.41% | 65.4만 |
|---|
| 2026.06.25 | ₩101,598 | ₩103,960 | ₩101,438 | ₩102,452 | +0.84% | 23.1만 |
|---|
| 2026.06.24 | ₩99,035 | ₩101,818 | ₩98,822 | ₩100,931 | +1.91% | 26.1만 |
|---|
| 2026.06.23 | ₩97,247 | ₩100,010 | ₩96,620 | ₩98,715 | +1.51% | 18만 |
|---|
| 2026.06.22 | ₩96,086 | ₩98,008 | ₩95,105 | ₩97,447 | +1.42% | 18.4만 |
|---|
| 2026.06.18 | ₩95,312 | ₩96,540 | ₩95,312 | ₩96,180 | +0.91% | 38.4만 |
|---|
| 2026.06.17 | ₩98,248 | ₩99,242 | ₩94,498 | ₩94,765 | -3.55% | 28.3만 |
|---|
| 2026.06.16 | ₩101,318 | ₩101,518 | ₩98,668 | ₩98,795 | -2.49% | 16.1만 |
|---|
| 2026.06.15 | ₩102,092 | ₩103,426 | ₩99,436 | ₩99,783 | -2.26% | 26.3만 |
|---|
| 2026.06.12 | ₩99,756 | ₩102,305 | ₩98,795 | ₩100,997 | +1.24% | 25.3만 |
|---|
| 2026.06.11 | ₩97,821 | ₩99,930 | ₩96,520 | ₩99,609 | +1.83% | 17.8만 |
|---|
| 2026.06.10 | ₩96,660 | ₩100,003 | ₩96,313 | ₩97,514 | +0.88% | 26.1만 |
|---|
| 2026.06.09 | ₩96,206 | ₩98,922 | ₩94,485 | ₩96,874 | +0.69% | 20.8만 |
|---|
| 2026.06.08 | ₩96,033 | ₩97,421 | ₩95,099 | ₩95,099 | -0.97% | 18.9만 |
|---|
| 2026.06.05 | ₩95,045 | ₩96,740 | ₩94,972 | ₩95,112 | +0.07% | 16.4만 |
|---|
| 2026.06.04 | ₩92,977 | ₩96,086 | ₩91,989 | ₩95,005 | +2.18% | 24.8만 |
|---|
| 2026.06.03 | ₩95,285 | ₩95,819 | ₩90,668 | ₩91,148 | -4.34% | 28만 |
|---|
| 2026.06.02 | ₩95,019 | ₩96,680 | ₩95,019 | ₩96,300 | +1.35% | 17.6만 |
|---|
| 2026.06.01 | ₩94,538 | ₩95,592 | ₩91,856 | ₩95,432 | +0.95% | 18.9만 |
|---|
| 2026.05.29 | ₩93,697 | ₩95,893 | ₩93,497 | ₩95,085 | +1.48% | 24.5만 |
|---|
| 2026.05.28 | ₩94,084 | ₩94,685 | ₩92,430 | ₩94,151 | +0.07% | 18만 |
|---|
| 2026.05.27 | ₩92,843 | ₩95,392 | ₩91,602 | ₩93,644 | +0.86% | 25만 |
|---|
| 2026.05.26 | ₩89,867 | ₩92,643 | ₩89,067 | ₩92,630 | +3.07% | 22.8만 |
|---|
| 2026.05.22 | ₩88,853 | ₩89,694 | ₩88,453 | ₩89,107 | +0.29% | 14만 |
|---|
| 2026.05.21 | ₩86,518 | ₩89,347 | ₩85,597 | ₩88,960 | +2.82% | 18.9만 |
|---|
| 2026.05.20 | ₩83,555 | ₩87,492 | ₩82,260 | ₩87,425 | +4.63% | 21만 |
|---|
| 2026.05.19 | ₩84,356 | ₩84,589 | ₩82,781 | ₩83,408 | -1.12% | 20.5만 |
|---|
| 2026.05.18 | ₩82,207 | ₩85,196 | ₩82,207 | ₩84,422 | +2.69% | 24.9만 |
|---|
| 2026.05.15 | ₩84,809 | ₩85,570 | ₩80,686 | ₩82,207 | -3.07% | 27.6만 |
|---|
| 2026.05.14 | ₩87,011 | ₩88,003 | ₩83,982 | ₩84,929 | -2.39% | 33만 |
|---|
| 2026.05.13 | ₩85,383 | ₩86,264 | ₩84,289 | ₩85,904 | +0.61% | 29.3만 |
|---|
| 2026.05.12 | ₩87,372 | ₩87,932 | ₩85,290 | ₩85,970 | -1.60% | 22.8만 |
|---|
| 2026.05.11 | ₩88,853 | ₩89,187 | ₩86,037 | ₩86,544 | -2.60% | 25만 |
|---|
| 2026.05.08 | ₩90,254 | ₩90,254 | ₩88,746 | ₩88,773 | -1.64% | 23.4만 |
|---|
| 2026.05.07 | ₩89,707 | ₩91,220 | ₩89,534 | ₩90,014 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩90,868 | ₩92,403 | ₩89,627 | ₩89,707 | -1.28% | 33.2만 |
|---|
| 2026.05.05 | ₩87,585 | ₩90,154 | ₩87,532 | ₩89,894 | +2.64% | 22.7만 |
|---|
| 2026.05.04 | ₩89,227 | ₩90,791 | ₩86,831 | ₩87,652 | -1.76% | 24.5만 |
|---|
| 2026.05.01 | ₩90,241 | ₩92,069 | ₩89,197 | ₩90,148 | -0.10% | 27.5만 |
|---|
| 2026.04.30 | ₩88,693 | ₩90,595 | ₩88,693 | ₩90,321 | +1.84% | 18.7만 |
|---|
| 2026.04.29 | ₩90,148 | ₩90,628 | ₩88,039 | ₩89,173 | -1.08% | 26.7만 |
|---|
| 2026.04.28 | ₩92,349 | ₩92,903 | ₩88,973 | ₩90,281 | -2.24% | 33.4만 |
|---|
| 2026.04.27 | ₩89,414 | ₩91,889 | ₩89,414 | ₩91,282 | +2.09% | 26.3만 |
|---|
| 2026.04.24 | ₩90,148 | ₩91,429 | ₩87,652 | ₩90,161 | +0.01% | 33.4만 |
|---|
| 2026.04.23 | ₩89,000 | ₩92,003 | ₩86,364 | ₩89,841 | +0.94% | 73.2만 |
|---|
| 2026.04.22 | ₩88,880 | ₩90,294 | ₩81,393 | ₩83,969 | -5.53% | 69.1만 |
|---|
| 2026.04.21 | ₩89,013 | ₩90,468 | ₩87,532 | ₩89,574 | +0.63% | 33.5만 |
|---|
| 2026.04.20 | ₩87,785 | ₩90,595 | ₩87,538 | ₩89,200 | +1.61% | 23만 |
|---|
| 2026.04.17 | ₩87,238 | ₩91,682 | ₩86,371 | ₩88,586 | +1.55% | 27.4만 |
|---|
| 2026.04.16 | ₩82,728 | ₩84,929 | ₩82,521 | ₩84,849 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩82,728 | ₩83,575 | ₩81,113 | ₩83,275 | +0.66% | 28.1만 |
|---|
| 2026.04.14 | ₩82,341 | ₩82,894 | ₩80,806 | ₩82,607 | +0.32% | 19.3만 |
|---|
| 2026.04.13 | ₩81,753 | ₩82,994 | ₩81,113 | ₩82,487 | +0.90% | 19.7만 |
|---|
| 2026.04.10 | ₩84,929 | ₩85,303 | ₩82,741 | ₩82,781 | -2.53% | 16.9만 |
|---|
| 2026.04.09 | ₩82,567 | ₩86,337 | ₩82,547 | ₩85,570 | +3.64% | 32.9만 |
|---|
| 2026.04.08 | ₩86,397 | ₩86,397 | ₩82,914 | ₩83,155 | -3.75% | 38.5만 |
|---|
| 2026.04.07 | ₩81,206 | ₩82,674 | ₩80,686 | ₩81,033 | -0.21% | 26.2만 |
|---|
| 2026.04.06 | ₩79,605 | ₩81,687 | ₩78,751 | ₩81,113 | +1.89% | 14.5만 |
|---|
| 2026.04.02 | ₩78,791 | ₩81,326 | ₩78,284 | ₩80,005 | +1.54% | 21.3만 |
|---|
| 2026.04.01 | ₩79,805 | ₩83,061 | ₩79,805 | ₩80,405 | +0.75% | 19.8만 |
|---|
| 2026.03.31 | ₩76,869 | ₩80,365 | ₩76,849 | ₩79,618 | +3.58% | 27.2만 |
|---|
| 2026.03.30 | ₩74,747 | ₩75,781 | ₩73,733 | ₩75,468 | +0.96% | 23.9만 |
|---|
| 2026.03.27 | ₩75,801 | ₩76,275 | ₩74,080 | ₩74,293 | -1.99% | 16.3만 |
|---|
| 2026.03.26 | ₩76,335 | ₩77,183 | ₩75,961 | ₩76,936 | +0.79% | 16.9만 |
|---|
| 2026.03.25 | ₩78,671 | ₩79,538 | ₩76,649 | ₩77,229 | -1.83% | 14.4만 |
|---|
| 2026.03.24 | ₩75,054 | ₩78,484 | ₩74,780 | ₩77,416 | +3.15% | 19.4만 |
|---|
| 2026.03.23 | ₩76,882 | ₩78,724 | ₩76,095 | ₩76,282 | -0.78% | 20.2만 |
|---|
| 2026.03.20 | ₩75,534 | ₩75,534 | ₩74,287 | ₩75,001 | -0.71% | 48.7만 |
|---|
| 2026.03.19 | ₩73,479 | ₩75,121 | ₩72,078 | ₩75,054 | +2.14% | 27.9만 |
|---|
| 2026.03.18 | ₩74,587 | ₩75,221 | ₩73,126 | ₩74,053 | -0.72% | 25.5만 |
|---|
| 2026.03.17 | ₩77,550 | ₩77,897 | ₩73,986 | ₩75,094 | -3.17% | 31.7만 |
|---|
| 2026.03.16 | ₩75,081 | ₩77,096 | ₩74,760 | ₩76,856 | +2.36% | 20.9만 |
|---|
| 2026.03.13 | ₩74,867 | ₩75,281 | ₩72,879 | ₩74,000 | -1.16% | 15.1만 |
|---|
| 2026.03.12 | ₩74,614 | ₩75,294 | ₩73,786 | ₩74,187 | -0.57% | 14.5만 |
|---|
| 2026.03.11 | ₩77,056 | ₩77,683 | ₩75,441 | ₩76,202 | -1.11% | 17.4만 |
|---|
| 2026.03.10 | ₩77,710 | ₩79,798 | ₩76,128 | ₩78,163 | +0.58% | 22.9만 |
|---|
| 2026.03.09 | ₩77,336 | ₩78,837 | ₩73,860 | ₩77,910 | +0.74% | 24.2만 |
|---|
| 2026.03.06 | ₩76,949 | ₩79,042 | ₩75,508 | ₩78,777 | +2.38% | 35만 |
|---|
| 2026.03.05 | ₩81,246 | ₩82,087 | ₩78,163 | ₩79,605 | -2.02% | 18.5만 |
|---|
| 2026.03.04 | ₩81,820 | ₩83,208 | ₩81,153 | ₩82,100 | +0.34% | 20.8만 |
|---|
| 2026.03.03 | ₩76,042 | ₩83,421 | ₩74,907 | ₩81,740 | +7.49% | 34.3만 |
|---|
| 2026.03.02 | ₩71,811 | ₩76,802 | ₩71,371 | ₩76,522 | +6.56% | 16.6만 |
|---|
| 2026.02.27 | ₩76,082 | ₩76,422 | ₩72,849 | ₩74,547 | -2.02% | 28.5만 |
|---|
| 2026.02.26 | ₩77,963 | ₩79,391 | ₩77,076 | ₩78,791 | +1.06% | 21.3만 |
|---|
| 2026.02.25 | ₩76,228 | ₩78,590 | ₩74,974 | ₩78,083 | +2.43% | 34.1만 |
|---|
| 2026.02.24 | ₩75,308 | ₩77,416 | ₩74,140 | ₩75,695 | +0.51% | 28.1만 |
|---|
| 2026.02.23 | ₩81,820 | ₩82,768 | ₩75,688 | ₩75,961 | -7.16% | 42.6만 |
|---|
| 2026.02.20 | ₩82,074 | ₩84,009 | ₩80,319 | ₩83,155 | +1.32% | 23.7만 |
|---|
| 2026.02.19 | ₩81,366 | ₩83,421 | ₩80,926 | ₩82,687 | +1.62% | 17.6만 |
|---|
| 2026.02.18 | ₩83,408 | ₩85,030 | ₩81,206 | ₩82,300 | -1.33% | 17.5만 |
|---|
| 2026.02.17 | ₩83,328 | ₩84,242 | ₩81,593 | ₩83,542 | +0.26% | 18.8만 |
|---|
| 2026.02.13 | ₩84,676 | ₩87,065 | ₩81,707 | ₩82,421 | -2.66% | 29.3만 |
|---|
| 2026.02.12 | ₩93,070 | ₩93,804 | ₩79,338 | ₩84,476 | -9.23% | 44.4만 |
|---|
| 2026.02.11 | ₩93,457 | ₩93,991 | ₩91,482 | ₩92,323 | -1.21% | 12.8만 |
|---|
| 2026.02.10 | ₩92,670 | ₩94,298 | ₩92,143 | ₩92,883 | +0.23% | 12.1만 |
|---|
| 2026.02.09 | ₩90,948 | ₩92,923 | ₩90,414 | ₩92,803 | +2.04% | 17.4만 |
|---|
| 2026.02.06 | ₩87,238 | ₩91,969 | ₩87,238 | ₩91,202 | +4.54% | 20.9만 |
|---|
| 2026.02.05 | ₩90,054 | ₩91,015 | ₩85,844 | ₩86,691 | -3.73% | 24.8만 |
|---|
| 2026.02.04 | ₩87,799 | ₩92,456 | ₩87,599 | ₩90,174 | +2.71% | 24.5만 |
|---|
| 2026.02.03 | ₩85,010 | ₩88,266 | ₩84,990 | ₩86,584 | +1.85% | 20.1만 |
|---|
| 2026.02.02 | ₩84,249 | ₩87,198 | ₩84,249 | ₩85,437 | +1.41% | 26만 |
|---|
| 2026.01.30 | ₩85,650 | ₩87,946 | ₩82,741 | ₩84,195 | -1.70% | 34.3만 |
|---|
| 2026.01.29 | ₩84,676 | ₩86,931 | ₩84,396 | ₩86,905 | +2.63% | 25.2만 |
|---|
| 2026.01.28 | ₩86,918 | ₩86,918 | ₩82,808 | ₩84,502 | -2.78% | 31.9만 |
|---|
| 2026.01.27 | ₩100,156 | ₩103,880 | ₩86,905 | ₩87,385 | -12.75% | 38.9만 |
|---|
| 2026.01.26 | ₩92,683 | ₩94,418 | ₩90,161 | ₩94,164 | +1.60% | 23.6만 |
|---|
| 2026.01.23 | ₩94,752 | ₩95,359 | ₩91,776 | ₩92,616 | -2.25% | 24.5만 |
|---|
| 2026.01.22 | ₩94,872 | ₩97,421 | ₩94,311 | ₩94,391 | -0.51% | 20.7만 |
|---|
| 2026.01.21 | ₩90,948 | ₩95,059 | ₩90,868 | ₩94,351 | +3.74% | 35만 |
|---|
| 2026.01.20 | ₩89,867 | ₩91,122 | ₩88,720 | ₩89,894 | +0.03% | 31만 |
|---|
| 2026.01.16 | ₩93,777 | ₩95,019 | ₩91,949 | ₩92,003 | -1.89% | 23.5만 |
|---|
| 2026.01.15 | ₩92,857 | ₩95,406 | ₩92,403 | ₩94,084 | +1.32% | 22.7만 |
|---|
| 2026.01.14 | ₩88,639 | ₩92,403 | ₩88,306 | ₩92,176 | +3.99% | 21.4만 |
|---|
| 2026.01.13 | ₩90,628 | ₩90,628 | ₩88,880 | ₩89,080 | -1.71% | 15.3만 |
|---|
| 2026.01.12 | ₩89,414 | ₩90,581 | ₩88,079 | ₩89,614 | +0.22% | 18.8만 |
|---|
| 2026.01.09 | ₩90,935 | ₩93,377 | ₩90,601 | ₩92,349 | +1.56% | 19.9만 |
|---|
| 2026.01.08 | ₩86,865 | ₩92,016 | ₩86,117 | ₩90,935 | +4.69% | 17.9만 |
|---|
| 2026.01.07 | ₩88,880 | ₩89,247 | ₩86,483 | ₩87,559 | -1.49% | 18.6만 |
|---|
| 2026.01.06 | ₩86,544 | ₩88,800 | ₩86,304 | ₩88,720 | +2.51% | 24.9만 |
|---|
| 2026.01.05 | ₩84,356 | ₩89,233 | ₩84,356 | ₩87,145 | +3.31% | 25.4만 |
|---|
| 2026.01.02 | ₩83,915 | ₩85,583 | ₩82,461 | ₩84,569 | +0.78% | 22.5만 |
|---|
| 2025.12.31 | ₩83,929 | ₩84,289 | ₩82,888 | ₩83,582 | -0.41% | 14.3만 |
|---|
| 2025.12.30 | ₩84,449 | ₩84,863 | ₩83,068 | ₩83,969 | -0.57% | 18.8만 |
|---|
| 2025.12.29 | ₩85,744 | ₩85,744 | ₩84,302 | ₩84,796 | -1.11% | 14만 |
|---|
| 2025.12.26 | ₩85,824 | ₩86,367 | ₩84,035 | ₩85,463 | -0.42% | 13.5만 |
|---|
| 2025.12.24 | ₩85,357 | ₩86,157 | ₩84,089 | ₩86,037 | +0.80% | 9.5만 |
|---|
| 2025.12.23 | ₩86,291 | ₩88,066 | ₩85,530 | ₩85,663 | -0.73% | 38.9만 |
|---|
| 2025.12.22 | ₩82,928 | ₩87,198 | ₩82,928 | ₩86,798 | +4.67% | 28.7만 |
|---|
| 2025.12.19 | ₩84,302 | ₩85,423 | ₩82,728 | ₩82,834 | -1.74% | 66.6만 |
|---|
| 2025.12.18 | ₩86,224 | ₩87,812 | ₩84,236 | ₩84,529 | -1.97% | 40.6만 |
|---|
| 2025.12.17 | ₩82,914 | ₩86,491 | ₩82,914 | ₩85,663 | +3.32% | 29.3만 |
|---|
| 2025.12.16 | ₩83,088 | ₩85,463 | ₩82,647 | ₩83,448 | +0.43% | 29.4만 |
|---|
| 2025.12.15 | ₩82,594 | ₩84,743 | ₩81,300 | ₩83,088 | +0.60% | 45.3만 |
|---|
| 2025.12.12 | ₩82,661 | ₩84,195 | ₩81,153 | ₩81,273 | -1.68% | 21.7만 |
|---|
| 2025.12.11 | ₩82,447 | ₩84,809 | ₩82,447 | ₩83,115 | +0.81% | 25만 |
|---|
| 2025.12.10 | ₩78,003 | ₩83,255 | ₩76,673 | ₩82,007 | +5.13% | 23.7만 |
|---|
| 2025.12.09 | ₩80,926 | ₩82,074 | ₩77,856 | ₩77,883 | -3.76% | 18.7만 |
|---|
| 2025.12.08 | ₩82,300 | ₩84,089 | ₩80,899 | ₩80,899 | -1.70% | 19.8만 |
|---|
| 2025.12.05 | ₩80,886 | ₩82,461 | ₩80,352 | ₩81,820 | +1.15% | 22.2만 |
|---|
| 2025.12.04 | ₩79,351 | ₩81,673 | ₩78,457 | ₩81,513 | +2.72% | 18.9만 |
|---|
| 2025.12.03 | ₩74,774 | ₩80,492 | ₩74,547 | ₩80,205 | +7.26% | 31.1만 |
|---|
| 2025.12.02 | ₩74,654 | ₩76,415 | ₩72,358 | ₩74,680 | +0.04% | 19.7만 |
|---|
| 2025.12.01 | ₩72,732 | ₩75,681 | ₩72,632 | ₩74,187 | +2.00% | 16만 |
|---|
| 2025.11.28 | ₩73,933 | ₩73,933 | ₩72,091 | ₩72,879 | -1.43% | 8.2만 |
|---|
| 2025.11.26 | ₩73,639 | ₩75,194 | ₩72,652 | ₩73,252 | -0.53% | 27.5만 |
|---|
| 2025.11.25 | ₩72,011 | ₩75,614 | ₩72,011 | ₩74,574 | +3.56% | 23.5만 |
|---|
| 2025.11.24 | ₩71,464 | ₩72,692 | ₩70,650 | ₩71,437 | -0.04% | 18만 |
|---|
| 2025.11.21 | ₩68,635 | ₩71,691 | ₩68,328 | ₩71,464 | +4.12% | 26.7만 |
|---|
| 2025.11.20 | ₩68,048 | ₩70,436 | ₩65,752 | ₩67,527 | -0.76% | 17만 |
|---|
| 2025.11.19 | ₩68,061 | ₩68,835 | ₩66,366 | ₩67,487 | -0.84% | 30만 |
|---|
| 2025.11.18 | ₩66,660 | ₩68,301 | ₩66,660 | ₩67,914 | +1.88% | 19.8만 |
|---|
| 2025.11.17 | ₩69,636 | ₩70,550 | ₩67,474 | ₩67,474 | -3.10% | 29만 |
|---|
| 2025.11.14 | ₩70,463 | ₩70,543 | ₩69,275 | ₩69,943 | -0.74% | 12.7만 |
|---|
| 2025.11.13 | ₩71,704 | ₩72,131 | ₩69,222 | ₩70,730 | -1.36% | 21.1만 |
|---|
| 2025.11.12 | ₩72,438 | ₩74,667 | ₩72,185 | ₩72,452 | +0.02% | 19.9만 |
|---|
| 2025.11.11 | ₩71,931 | ₩73,039 | ₩71,130 | ₩72,385 | +0.63% | 21.1만 |
|---|
| 2025.11.10 | ₩72,051 | ₩72,932 | ₩69,889 | ₩71,477 | -0.80% | 19.4만 |
|---|
| 2025.11.07 | ₩71,678 | ₩72,558 | ₩70,090 | ₩71,878 | +0.28% | 34만 |
|---|
| 2025.11.06 | ₩71,651 | ₩72,545 | ₩70,497 | ₩71,838 | +0.26% | 28.8만 |
|---|
| 2025.11.05 | ₩73,172 | ₩73,613 | ₩71,451 | ₩72,358 | -1.11% | 14.1만 |
|---|
| 2025.11.04 | ₩72,692 | ₩73,359 | ₩70,970 | ₩72,345 | -0.48% | 18.8만 |
|---|
| 2025.11.03 | ₩72,705 | ₩73,292 | ₩70,968 | ₩72,999 | +0.40% | 19.2만 |
|---|
| 2025.10.31 | ₩72,251 | ₩72,799 | ₩70,770 | ₩72,679 | +0.59% | 20.6만 |
|---|
| 2025.10.30 | ₩73,573 | ₩75,574 | ₩72,191 | ₩72,932 | -0.87% | 15.5만 |
|---|
| 2025.10.29 | ₩77,616 | ₩79,058 | ₩73,933 | ₩74,560 | -3.94% | 18.2만 |
|---|
| 2025.10.28 | ₩79,044 | ₩80,098 | ₩77,950 | ₩78,364 | -0.86% | 16.1만 |
|---|
| 2025.10.27 | ₩80,419 | ₩80,886 | ₩79,318 | ₩79,458 | -1.19% | 21만 |
|---|
| 2025.10.24 | ₩77,790 | ₩81,113 | ₩77,403 | ₩79,698 | +2.45% | 23.5만 |
|---|
| 2025.10.23 | ₩80,819 | ₩81,540 | ₩76,215 | ₩76,522 | -5.32% | 27만 |
|---|
| 2025.10.22 | ₩80,486 | ₩81,753 | ₩79,405 | ₩81,380 | +1.11% | 36.6만 |
|---|
| 2025.10.21 | ₩76,869 | ₩80,417 | ₩76,822 | ₩80,125 | +4.24% | 32.7만 |
|---|
| 2025.10.20 | ₩74,440 | ₩78,831 | ₩72,812 | ₩77,643 | +4.30% | 64만 |
|---|
| 2025.10.17 | ₩68,848 | ₩71,317 | ₩66,993 | ₩70,356 | +2.19% | 39.5만 |
|---|
| 2025.10.16 | ₩64,978 | ₩71,691 | ₩62,723 | ₩68,448 | +5.34% | 89만 |
|---|
| 2025.10.15 | ₩64,845 | ₩65,212 | ₩62,383 | ₩63,911 | -1.44% | 28.3만 |
|---|
| 2025.10.14 | ₩62,256 | ₩65,152 | ₩62,256 | ₩64,511 | +3.62% | 28.3만 |
|---|
| 2025.10.13 | ₩63,657 | ₩63,804 | ₩61,962 | ₩63,030 | -0.99% | 19만 |
|---|
| 2025.10.10 | ₩65,085 | ₩66,019 | ₩62,576 | ₩62,656 | -3.73% | 20.7만 |
|---|