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 | ₩83,359 | ₩84,481 | ₩82,958 | ₩83,506 | +0.18% | 17.4만 |
| 2026.10.08 | ₩82,130 | ₩84,047 | ₩81,937 | ₩83,840 | +2.08% | 27만 |
| 2026.10.07 | ₩81,462 | ₩83,973 | ₩80,775 | ₩82,678 | +1.49% | 19.6만 |
| 2026.10.06 | ₩83,132 | ₩84,441 | ₩82,464 | ₩82,758 | -0.45% | 27.9만 |
| 2026.10.05 | ₩83,038 | ₩83,666 | ₩82,057 | ₩82,264 | -0.93% | 23.5만 |
| 2026.10.02 | ₩83,599 | ₩84,748 | ₩81,930 | ₩83,038 | -0.67% | 30.6만 |
| 2026.10.01 | ₩79,927 | ₩82,063 | ₩78,805 | ₩81,636 | +2.14% | 36.3만 |
| 2026.09.30 | ₩80,167 | ₩80,715 | ₩79,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,114 |
| -0.07% |
| 22.5만 |
| 2026.09.29 | ₩81,316 | ₩81,523 | ₩79,543 | ₩80,301 | -1.25% | 21.8만 |
|---|
| 2026.09.28 | ₩81,957 | ₩82,571 | ₩80,648 | ₩80,968 | -1.21% | 20.9만 |
|---|
| 2026.09.25 | ₩81,863 | ₩83,025 | ₩81,596 | ₩82,063 | +0.24% | 20.3만 |
|---|
| 2026.09.24 | ₩81,983 | ₩82,851 | ₩80,675 | ₩81,262 | -0.88% | 18.7만 |
|---|
| 2026.09.23 | ₩82,290 | ₩83,052 | ₩81,382 | ₩81,957 | -0.41% | 23.4만 |
|---|
| 2026.09.22 | ₩83,626 | ₩84,331 | ₩82,718 | ₩83,145 | -0.57% | 24.3만 |
|---|
| 2026.09.21 | ₩84,641 | ₩84,761 | ₩83,199 | ₩83,292 | -1.59% | 16.1만 |
|---|
| 2026.09.18 | ₩84,000 | ₩84,574 | ₩82,558 | ₩84,160 | +0.19% | 44.2만 |
|---|
| 2026.09.17 | ₩86,751 | ₩86,924 | ₩83,546 | ₩84,133 | -3.02% | 24.9만 |
|---|
| 2026.09.16 | ₩86,444 | ₩87,165 | ₩83,252 | ₩85,015 | -1.65% | 32.4만 |
|---|
| 2026.09.15 | ₩88,527 | ₩88,527 | ₩86,070 | ₩86,404 | -2.40% | 17.8만 |
|---|
| 2026.09.14 | ₩88,073 | ₩89,088 | ₩87,138 | ₩88,233 | +0.18% | 20.2만 |
|---|
| 2026.09.11 | ₩90,811 | ₩90,811 | ₩87,739 | ₩88,193 | -2.88% | 17.2만 |
|---|
| 2026.09.10 | ₩88,287 | ₩89,929 | ₩87,298 | ₩89,368 | +1.23% | 16.6만 |
|---|
| 2026.09.09 | ₩90,811 | ₩91,185 | ₩87,439 | ₩88,420 | -2.63% | 26.6만 |
|---|
| 2026.09.08 | ₩92,093 | ₩93,054 | ₩91,772 | ₩91,919 | -0.19% | 21.1만 |
|---|
| 2026.09.04 | ₩91,118 | ₩92,961 | ₩91,118 | ₩92,947 | +2.01% | 21.9만 |
|---|
| 2026.09.03 | ₩93,094 | ₩94,436 | ₩91,318 | ₩91,852 | -1.33% | 23.8만 |
|---|
| 2026.09.02 | ₩93,188 | ₩94,450 | ₩91,765 | ₩92,066 | -1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩94,283 | ₩95,418 | ₩92,320 | ₩92,814 | -1.56% | 16.6만 |
|---|
| 2026.08.31 | ₩95,685 | ₩96,419 | ₩94,403 | ₩95,151 | -0.56% | 13만 |
|---|
| 2026.08.28 | ₩96,032 | ₩96,860 | ₩95,632 | ₩95,965 | -0.07% | 16.5만 |
|---|
| 2026.08.27 | ₩97,715 | ₩98,670 | ₩95,478 | ₩96,046 | -1.71% | 22.8만 |
|---|
| 2026.08.26 | ₩98,383 | ₩99,451 | ₩97,314 | ₩98,396 | +0.01% | 11.7만 |
|---|
| 2026.08.25 | ₩99,211 | ₩99,665 | ₩97,388 | ₩98,156 | -1.06% | 11.1만 |
|---|
| 2026.08.24 | ₩100,079 | ₩101,053 | ₩98,116 | ₩98,449 | -1.63% | 14.6만 |
|---|
| 2026.08.21 | ₩99,945 | ₩101,000 | ₩97,755 | ₩100,092 | +0.15% | 14.5만 |
|---|
| 2026.08.20 | ₩98,316 | ₩99,237 | ₩97,247 | ₩98,730 | +0.42% | 14.1만 |
|---|
| 2026.08.19 | ₩102,950 | ₩102,950 | ₩98,943 | ₩99,037 | -3.80% | 20만 |
|---|
| 2026.08.18 | ₩104,112 | ₩104,439 | ₩101,841 | ₩101,841 | -2.18% | 14.3만 |
|---|
| 2026.08.17 | ₩104,112 | ₩104,673 | ₩102,623 | ₩103,871 | -0.23% | 16.9만 |
|---|
| 2026.08.14 | ₩103,951 | ₩105,367 | ₩103,951 | ₩104,459 | +0.49% | 10.3만 |
|---|
| 2026.08.13 | ₩103,003 | ₩105,334 | ₩102,696 | ₩104,739 | +1.69% | 14.2만 |
|---|
| 2026.08.12 | ₩102,843 | ₩103,384 | ₩102,215 | ₩102,295 | -0.53% | 13.2만 |
|---|
| 2026.08.11 | ₩100,493 | ₩102,275 | ₩100,493 | ₩101,948 | +1.45% | 13.2만 |
|---|
| 2026.08.10 | ₩100,880 | ₩101,401 | ₩99,291 | ₩100,559 | -0.32% | 12.7만 |
|---|
| 2026.08.07 | ₩102,068 | ₩102,496 | ₩100,593 | ₩101,508 | -0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩105,394 | ₩105,634 | ₩101,000 | ₩101,200 | -3.98% | 16.6만 |
|---|
| 2026.08.05 | ₩106,596 | ₩106,622 | ₩104,272 | ₩104,312 | -2.14% | 17만 |
|---|
| 2026.08.04 | ₩103,230 | ₩107,343 | ₩102,696 | ₩106,609 | +3.27% | 33.5만 |
|---|
| 2026.08.03 | ₩101,801 | ₩103,137 | ₩100,326 | ₩102,336 | +0.52% | 21만 |
|---|
| 2026.07.31 | ₩98,035 | ₩102,015 | ₩98,035 | ₩101,401 | +3.43% | 22.1만 |
|---|
| 2026.07.30 | ₩102,509 | ₩103,364 | ₩98,062 | ₩98,596 | -3.82% | 20.4만 |
|---|
| 2026.07.29 | ₩102,242 | ₩103,805 | ₩100,973 | ₩101,347 | -0.88% | 19.4만 |
|---|
| 2026.07.28 | ₩100,319 | ₩103,157 | ₩100,159 | ₩102,936 | +2.61% | 20.9만 |
|---|
| 2026.07.27 | ₩103,057 | ₩103,751 | ₩100,426 | ₩100,666 | -2.32% | 22.1만 |
|---|
| 2026.07.24 | ₩108,051 | ₩108,051 | ₩102,456 | ₩102,709 | -4.94% | 31.4만 |
|---|
| 2026.07.23 | ₩108,305 | ₩109,173 | ₩105,308 | ₩106,716 | -1.47% | 30.6만 |
|---|
| 2026.07.22 | ₩106,956 | ₩111,537 | ₩100,737 | ₩108,278 | +1.24% | 61.6만 |
|---|
| 2026.07.21 | ₩103,404 | ₩106,375 | ₩102,482 | ₩105,754 | +2.27% | 26.3만 |
|---|
| 2026.07.20 | ₩107,023 | ₩108,171 | ₩103,611 | ₩103,965 | -2.86% | 23.3만 |
|---|
| 2026.07.17 | ₩105,020 | ₩107,677 | ₩103,324 | ₩107,651 | +2.51% | 49.9만 |
|---|
| 2026.07.16 | ₩104,379 | ₩107,597 | ₩104,379 | ₩106,409 | +1.94% | 77.1만 |
|---|
| 2026.07.15 | ₩105,460 | ₩106,502 | ₩104,198 | ₩104,686 | -0.73% | 46.1만 |
|---|
| 2026.07.14 | ₩105,207 | ₩106,662 | ₩103,671 | ₩104,486 | -0.69% | 23.9만 |
|---|
| 2026.07.13 | ₩105,420 | ₩106,629 | ₩103,591 | ₩104,579 | -0.80% | 13.7만 |
|---|
| 2026.07.10 | ₩103,631 | ₩105,566 | ₩103,003 | ₩104,753 | +1.08% | 17.5만 |
|---|
| 2026.07.09 | ₩101,000 | ₩104,546 | ₩100,693 | ₩103,577 | +2.55% | 65.7만 |
|---|
| 2026.07.08 | ₩102,522 | ₩102,589 | ₩99,464 | ₩99,665 | -2.79% | 41.6만 |
|---|
| 2026.07.07 | ₩106,222 | ₩107,223 | ₩103,257 | ₩103,377 | -2.68% | 22.1만 |
|---|
| 2026.07.06 | ₩102,856 | ₩105,380 | ₩101,401 | ₩105,073 | +2.16% | 14.9만 |
|---|
| 2026.07.02 | ₩106,395 | ₩107,464 | ₩102,456 | ₩102,843 | -3.34% | 33만 |
|---|
| 2026.07.01 | ₩102,309 | ₩106,115 | ₩102,222 | ₩105,915 | +3.52% | 24만 |
|---|
| 2026.06.30 | ₩100,346 | ₩102,255 | ₩99,892 | ₩101,908 | +1.56% | 19.3만 |
|---|
| 2026.06.29 | ₩101,561 | ₩102,790 | ₩99,438 | ₩101,053 | -0.50% | 27.2만 |
|---|
| 2026.06.26 | ₩103,003 | ₩103,350 | ₩100,493 | ₩102,576 | -0.41% | 65.4만 |
|---|
| 2026.06.25 | ₩101,668 | ₩104,032 | ₩101,508 | ₩102,522 | +0.84% | 23.1만 |
|---|
| 2026.06.24 | ₩99,104 | ₩101,888 | ₩98,890 | ₩101,000 | +1.91% | 26.1만 |
|---|
| 2026.06.23 | ₩97,314 | ₩100,079 | ₩96,687 | ₩98,783 | +1.51% | 18만 |
|---|
| 2026.06.22 | ₩96,152 | ₩98,075 | ₩95,171 | ₩97,515 | +1.42% | 18.4만 |
|---|
| 2026.06.18 | ₩95,378 | ₩96,606 | ₩95,378 | ₩96,246 | +0.91% | 38.4만 |
|---|
| 2026.06.17 | ₩98,316 | ₩99,311 | ₩94,563 | ₩94,830 | -3.55% | 28.3만 |
|---|
| 2026.06.16 | ₩101,387 | ₩101,588 | ₩98,736 | ₩98,863 | -2.49% | 16.1만 |
|---|
| 2026.06.15 | ₩102,162 | ₩103,497 | ₩99,504 | ₩99,852 | -2.26% | 26.3만 |
|---|
| 2026.06.12 | ₩99,825 | ₩102,376 | ₩98,863 | ₩101,067 | +1.24% | 25.3만 |
|---|
| 2026.06.11 | ₩97,888 | ₩99,998 | ₩96,586 | ₩99,678 | +1.83% | 17.8만 |
|---|
| 2026.06.10 | ₩96,727 | ₩100,072 | ₩96,379 | ₩97,581 | +0.88% | 26.1만 |
|---|
| 2026.06.09 | ₩96,273 | ₩98,990 | ₩94,550 | ₩96,940 | +0.69% | 20.8만 |
|---|
| 2026.06.08 | ₩96,099 | ₩97,488 | ₩95,164 | ₩95,164 | -0.97% | 18.9만 |
|---|
| 2026.06.05 | ₩95,111 | ₩96,807 | ₩95,037 | ₩95,178 | +0.07% | 16.4만 |
|---|
| 2026.06.04 | ₩93,041 | ₩96,152 | ₩92,053 | ₩95,071 | +2.18% | 24.8만 |
|---|
| 2026.06.03 | ₩95,351 | ₩95,885 | ₩90,730 | ₩91,211 | -4.34% | 28만 |
|---|
| 2026.06.02 | ₩95,084 | ₩96,747 | ₩95,084 | ₩96,366 | +1.35% | 17.6만 |
|---|
| 2026.06.01 | ₩94,603 | ₩95,658 | ₩91,919 | ₩95,498 | +0.95% | 18.9만 |
|---|
| 2026.05.29 | ₩93,762 | ₩95,959 | ₩93,562 | ₩95,151 | +1.48% | 24.5만 |
|---|
| 2026.05.28 | ₩94,149 | ₩94,750 | ₩92,493 | ₩94,216 | +0.07% | 18만 |
|---|
| 2026.05.27 | ₩92,907 | ₩95,458 | ₩91,665 | ₩93,709 | +0.86% | 25만 |
|---|
| 2026.05.26 | ₩89,929 | ₩92,707 | ₩89,128 | ₩92,694 | +3.07% | 22.8만 |
|---|
| 2026.05.22 | ₩88,914 | ₩89,756 | ₩88,514 | ₩89,168 | +0.29% | 14만 |
|---|
| 2026.05.21 | ₩86,577 | ₩89,408 | ₩85,656 | ₩89,021 | +2.82% | 18.9만 |
|---|
| 2026.05.20 | ₩83,613 | ₩87,552 | ₩82,317 | ₩87,485 | +4.63% | 21만 |
|---|
| 2026.05.19 | ₩84,414 | ₩84,647 | ₩82,838 | ₩83,466 | -1.12% | 20.5만 |
|---|
| 2026.05.18 | ₩82,264 | ₩85,255 | ₩82,264 | ₩84,481 | +2.69% | 24.9만 |
|---|
| 2026.05.15 | ₩84,868 | ₩85,629 | ₩80,741 | ₩82,264 | -3.07% | 27.6만 |
|---|
| 2026.05.14 | ₩87,071 | ₩88,064 | ₩84,040 | ₩84,988 | -2.39% | 33만 |
|---|
| 2026.05.13 | ₩85,442 | ₩86,323 | ₩84,347 | ₩85,963 | +0.61% | 29.3만 |
|---|
| 2026.05.12 | ₩87,432 | ₩87,993 | ₩85,349 | ₩86,030 | -1.60% | 22.8만 |
|---|
| 2026.05.11 | ₩88,914 | ₩89,248 | ₩86,096 | ₩86,604 | -2.60% | 25만 |
|---|
| 2026.05.08 | ₩90,316 | ₩90,316 | ₩88,807 | ₩88,834 | -1.64% | 23.4만 |
|---|
| 2026.05.07 | ₩89,769 | ₩91,283 | ₩89,595 | ₩90,076 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩90,931 | ₩92,467 | ₩89,689 | ₩89,769 | -1.28% | 33.2만 |
|---|
| 2026.05.05 | ₩87,646 | ₩90,216 | ₩87,592 | ₩89,956 | +2.64% | 22.7만 |
|---|
| 2026.05.04 | ₩89,288 | ₩90,853 | ₩86,891 | ₩87,712 | -1.76% | 24.5만 |
|---|
| 2026.05.01 | ₩90,303 | ₩92,133 | ₩89,259 | ₩90,210 | -0.10% | 27.5만 |
|---|
| 2026.04.30 | ₩88,754 | ₩90,657 | ₩88,754 | ₩90,383 | +1.84% | 18.7만 |
|---|
| 2026.04.29 | ₩90,210 | ₩90,690 | ₩88,100 | ₩89,235 | -1.08% | 26.7만 |
|---|
| 2026.04.28 | ₩92,413 | ₩92,967 | ₩89,034 | ₩90,343 | -2.24% | 33.4만 |
|---|
| 2026.04.27 | ₩89,475 | ₩91,952 | ₩89,475 | ₩91,345 | +2.09% | 26.3만 |
|---|
| 2026.04.24 | ₩90,210 | ₩91,492 | ₩87,712 | ₩90,223 | +0.01% | 33.4만 |
|---|
| 2026.04.23 | ₩89,061 | ₩92,066 | ₩86,424 | ₩89,902 | +0.94% | 73.2만 |
|---|
| 2026.04.22 | ₩88,941 | ₩90,357 | ₩81,449 | ₩84,027 | -5.53% | 69.1만 |
|---|
| 2026.04.21 | ₩89,075 | ₩90,530 | ₩87,592 | ₩89,635 | +0.63% | 33.5만 |
|---|
| 2026.04.20 | ₩87,846 | ₩90,657 | ₩87,599 | ₩89,261 | +1.61% | 23만 |
|---|
| 2026.04.17 | ₩87,298 | ₩91,745 | ₩86,430 | ₩88,647 | +1.55% | 27.4만 |
|---|
| 2026.04.16 | ₩82,785 | ₩84,988 | ₩82,578 | ₩84,908 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩82,785 | ₩83,633 | ₩81,169 | ₩83,332 | +0.66% | 28.1만 |
|---|
| 2026.04.14 | ₩82,397 | ₩82,951 | ₩80,861 | ₩82,664 | +0.32% | 19.3만 |
|---|
| 2026.04.13 | ₩81,810 | ₩83,052 | ₩81,169 | ₩82,544 | +0.90% | 19.7만 |
|---|
| 2026.04.10 | ₩84,988 | ₩85,362 | ₩82,798 | ₩82,838 | -2.53% | 16.9만 |
|---|
| 2026.04.09 | ₩82,624 | ₩86,397 | ₩82,604 | ₩85,629 | +3.64% | 32.9만 |
|---|
| 2026.04.08 | ₩86,457 | ₩86,457 | ₩82,972 | ₩83,212 | -3.75% | 38.5만 |
|---|
| 2026.04.07 | ₩81,262 | ₩82,731 | ₩80,741 | ₩81,089 | -0.21% | 26.2만 |
|---|
| 2026.04.06 | ₩79,660 | ₩81,743 | ₩78,805 | ₩81,169 | +1.89% | 14.5만 |
|---|
| 2026.04.02 | ₩78,845 | ₩81,382 | ₩78,337 | ₩80,060 | +1.54% | 21.3만 |
|---|
| 2026.04.01 | ₩79,860 | ₩83,118 | ₩79,860 | ₩80,461 | +0.75% | 19.8만 |
|---|
| 2026.03.31 | ₩76,922 | ₩80,421 | ₩76,902 | ₩79,673 | +3.58% | 27.2만 |
|---|
| 2026.03.30 | ₩74,799 | ₩75,834 | ₩73,784 | ₩75,520 | +0.96% | 23.9만 |
|---|
| 2026.03.27 | ₩75,854 | ₩76,328 | ₩74,131 | ₩74,344 | -1.99% | 16.3만 |
|---|
| 2026.03.26 | ₩76,388 | ₩77,236 | ₩76,014 | ₩76,989 | +0.79% | 16.9만 |
|---|
| 2026.03.25 | ₩78,725 | ₩79,593 | ₩76,702 | ₩77,282 | -1.83% | 14.4만 |
|---|
| 2026.03.24 | ₩75,106 | ₩78,538 | ₩74,832 | ₩77,469 | +3.15% | 19.4만 |
|---|
| 2026.03.23 | ₩76,935 | ₩78,778 | ₩76,147 | ₩76,334 | -0.78% | 20.2만 |
|---|
| 2026.03.20 | ₩75,586 | ₩75,586 | ₩74,338 | ₩75,052 | -0.71% | 48.7만 |
|---|
| 2026.03.19 | ₩73,530 | ₩75,172 | ₩72,128 | ₩75,106 | +2.14% | 27.9만 |
|---|
| 2026.03.18 | ₩74,638 | ₩75,273 | ₩73,176 | ₩74,104 | -0.72% | 25.5만 |
|---|
| 2026.03.17 | ₩77,603 | ₩77,950 | ₩74,037 | ₩75,146 | -3.17% | 31.7만 |
|---|
| 2026.03.16 | ₩75,132 | ₩77,149 | ₩74,812 | ₩76,909 | +2.36% | 20.9만 |
|---|
| 2026.03.13 | ₩74,919 | ₩75,333 | ₩72,929 | ₩74,051 | -1.16% | 15.1만 |
|---|
| 2026.03.12 | ₩74,665 | ₩75,346 | ₩73,837 | ₩74,238 | -0.57% | 14.5만 |
|---|
| 2026.03.11 | ₩77,109 | ₩77,737 | ₩75,493 | ₩76,254 | -1.11% | 17.4만 |
|---|
| 2026.03.10 | ₩77,763 | ₩79,853 | ₩76,181 | ₩78,217 | +0.58% | 22.9만 |
|---|
| 2026.03.09 | ₩77,389 | ₩78,892 | ₩73,910 | ₩77,964 | +0.74% | 24.2만 |
|---|
| 2026.03.06 | ₩77,002 | ₩79,096 | ₩75,560 | ₩78,832 | +2.38% | 35만 |
|---|
| 2026.03.05 | ₩81,302 | ₩82,144 | ₩78,217 | ₩79,660 | -2.02% | 18.5만 |
|---|
| 2026.03.04 | ₩81,876 | ₩83,265 | ₩81,209 | ₩82,157 | +0.34% | 20.8만 |
|---|
| 2026.03.03 | ₩76,094 | ₩83,479 | ₩74,959 | ₩81,796 | +7.49% | 34.3만 |
|---|
| 2026.03.02 | ₩71,861 | ₩76,855 | ₩71,420 | ₩76,575 | +6.56% | 16.6만 |
|---|
| 2026.02.27 | ₩76,134 | ₩76,475 | ₩72,900 | ₩74,598 | -2.02% | 28.5만 |
|---|
| 2026.02.26 | ₩78,017 | ₩79,446 | ₩77,129 | ₩78,845 | +1.06% | 21.3만 |
|---|
| 2026.02.25 | ₩76,281 | ₩78,645 | ₩75,026 | ₩78,137 | +2.43% | 34.1만 |
|---|
| 2026.02.24 | ₩75,359 | ₩77,469 | ₩74,191 | ₩75,747 | +0.51% | 28.1만 |
|---|
| 2026.02.23 | ₩81,876 | ₩82,825 | ₩75,740 | ₩76,014 | -7.16% | 42.6만 |
|---|
| 2026.02.20 | ₩82,130 | ₩84,067 | ₩80,374 | ₩83,212 | +1.32% | 23.7만 |
|---|
| 2026.02.19 | ₩81,422 | ₩83,479 | ₩80,982 | ₩82,744 | +1.62% | 17.6만 |
|---|
| 2026.02.18 | ₩83,466 | ₩85,088 | ₩81,262 | ₩82,357 | -1.33% | 17.5만 |
|---|
| 2026.02.17 | ₩83,385 | ₩84,300 | ₩81,649 | ₩83,599 | +0.26% | 18.8만 |
|---|
| 2026.02.13 | ₩84,734 | ₩87,125 | ₩81,763 | ₩82,477 | -2.66% | 29.3만 |
|---|
| 2026.02.12 | ₩93,134 | ₩93,869 | ₩79,393 | ₩84,534 | -9.23% | 44.4만 |
|---|
| 2026.02.11 | ₩93,522 | ₩94,056 | ₩91,545 | ₩92,386 | -1.21% | 12.8만 |
|---|
| 2026.02.10 | ₩92,734 | ₩94,363 | ₩92,206 | ₩92,947 | +0.23% | 12.1만 |
|---|
| 2026.02.09 | ₩91,011 | ₩92,987 | ₩90,477 | ₩92,867 | +2.04% | 17.4만 |
|---|
| 2026.02.06 | ₩87,298 | ₩92,033 | ₩87,298 | ₩91,265 | +4.54% | 20.9만 |
|---|
| 2026.02.05 | ₩90,116 | ₩91,078 | ₩85,903 | ₩86,751 | -3.73% | 24.8만 |
|---|
| 2026.02.04 | ₩87,859 | ₩92,520 | ₩87,659 | ₩90,236 | +2.71% | 24.5만 |
|---|
| 2026.02.03 | ₩85,068 | ₩88,327 | ₩85,048 | ₩86,644 | +1.85% | 20.1만 |
|---|
| 2026.02.02 | ₩84,307 | ₩87,258 | ₩84,307 | ₩85,496 | +1.41% | 26만 |
|---|
| 2026.01.30 | ₩85,709 | ₩88,006 | ₩82,798 | ₩84,254 | -1.70% | 34.3만 |
|---|
| 2026.01.29 | ₩84,734 | ₩86,991 | ₩84,454 | ₩86,965 | +2.63% | 25.2만 |
|---|
| 2026.01.28 | ₩86,978 | ₩86,978 | ₩82,865 | ₩84,561 | -2.78% | 31.9만 |
|---|
| 2026.01.27 | ₩100,226 | ₩103,951 | ₩86,965 | ₩87,445 | -12.75% | 38.9만 |
|---|
| 2026.01.26 | ₩92,747 | ₩94,483 | ₩90,223 | ₩94,229 | +1.60% | 23.6만 |
|---|
| 2026.01.23 | ₩94,817 | ₩95,425 | ₩91,839 | ₩92,680 | -2.25% | 24.5만 |
|---|
| 2026.01.22 | ₩94,937 | ₩97,488 | ₩94,376 | ₩94,456 | -0.51% | 20.7만 |
|---|
| 2026.01.21 | ₩91,011 | ₩95,124 | ₩90,931 | ₩94,416 | +3.74% | 35만 |
|---|
| 2026.01.20 | ₩89,929 | ₩91,185 | ₩88,781 | ₩89,956 | +0.03% | 31만 |
|---|
| 2026.01.16 | ₩93,842 | ₩95,084 | ₩92,013 | ₩92,066 | -1.89% | 23.5만 |
|---|
| 2026.01.15 | ₩92,921 | ₩95,471 | ₩92,467 | ₩94,149 | +1.32% | 22.7만 |
|---|
| 2026.01.14 | ₩88,701 | ₩92,467 | ₩88,367 | ₩92,240 | +3.99% | 21.4만 |
|---|
| 2026.01.13 | ₩90,690 | ₩90,690 | ₩88,941 | ₩89,141 | -1.71% | 15.3만 |
|---|
| 2026.01.12 | ₩89,475 | ₩90,644 | ₩88,140 | ₩89,675 | +0.22% | 18.8만 |
|---|
| 2026.01.09 | ₩90,998 | ₩93,441 | ₩90,664 | ₩92,413 | +1.56% | 19.9만 |
|---|
| 2026.01.08 | ₩86,924 | ₩92,079 | ₩86,177 | ₩90,998 | +4.69% | 17.9만 |
|---|
| 2026.01.07 | ₩88,941 | ₩89,308 | ₩86,543 | ₩87,619 | -1.49% | 18.6만 |
|---|
| 2026.01.06 | ₩86,604 | ₩88,861 | ₩86,364 | ₩88,781 | +2.51% | 24.9만 |
|---|
| 2026.01.05 | ₩84,414 | ₩89,295 | ₩84,414 | ₩87,205 | +3.31% | 25.4만 |
|---|
| 2026.01.02 | ₩83,973 | ₩85,642 | ₩82,517 | ₩84,627 | +0.78% | 22.5만 |
|---|
| 2025.12.31 | ₩83,986 | ₩84,347 | ₩82,945 | ₩83,639 | -0.41% | 14.3만 |
|---|
| 2025.12.30 | ₩84,507 | ₩84,921 | ₩83,125 | ₩84,027 | -0.57% | 18.8만 |
|---|
| 2025.12.29 | ₩85,803 | ₩85,803 | ₩84,360 | ₩84,854 | -1.11% | 14만 |
|---|
| 2025.12.26 | ₩85,883 | ₩86,426 | ₩84,093 | ₩85,522 | -0.42% | 13.5만 |
|---|
| 2025.12.24 | ₩85,415 | ₩86,217 | ₩84,147 | ₩86,096 | +0.80% | 9.5만 |
|---|
| 2025.12.23 | ₩86,350 | ₩88,126 | ₩85,589 | ₩85,723 | -0.73% | 38.9만 |
|---|
| 2025.12.22 | ₩82,985 | ₩87,258 | ₩82,985 | ₩86,858 | +4.67% | 28.7만 |
|---|
| 2025.12.19 | ₩84,360 | ₩85,482 | ₩82,785 | ₩82,891 | -1.74% | 66.6만 |
|---|
| 2025.12.18 | ₩86,283 | ₩87,873 | ₩84,294 | ₩84,587 | -1.97% | 40.6만 |
|---|
| 2025.12.17 | ₩82,972 | ₩86,551 | ₩82,972 | ₩85,723 | +3.32% | 29.3만 |
|---|
| 2025.12.16 | ₩83,145 | ₩85,522 | ₩82,704 | ₩83,506 | +0.43% | 29.4만 |
|---|
| 2025.12.15 | ₩82,651 | ₩84,801 | ₩81,356 | ₩83,145 | +0.60% | 45.3만 |
|---|
| 2025.12.12 | ₩82,718 | ₩84,254 | ₩81,209 | ₩81,329 | -1.68% | 21.7만 |
|---|
| 2025.12.11 | ₩82,504 | ₩84,868 | ₩82,504 | ₩83,172 | +0.81% | 25만 |
|---|
| 2025.12.10 | ₩78,057 | ₩83,312 | ₩76,726 | ₩82,063 | +5.13% | 23.7만 |
|---|
| 2025.12.09 | ₩80,982 | ₩82,130 | ₩77,910 | ₩77,937 | -3.76% | 18.7만 |
|---|
| 2025.12.08 | ₩82,357 | ₩84,147 | ₩80,955 | ₩80,955 | -1.70% | 19.8만 |
|---|
| 2025.12.05 | ₩80,942 | ₩82,517 | ₩80,407 | ₩81,876 | +1.15% | 22.2만 |
|---|
| 2025.12.04 | ₩79,406 | ₩81,730 | ₩78,511 | ₩81,569 | +2.72% | 18.9만 |
|---|
| 2025.12.03 | ₩74,825 | ₩80,548 | ₩74,598 | ₩80,261 | +7.26% | 31.1만 |
|---|
| 2025.12.02 | ₩74,705 | ₩76,468 | ₩72,408 | ₩74,732 | +0.04% | 19.7만 |
|---|
| 2025.12.01 | ₩72,782 | ₩75,733 | ₩72,682 | ₩74,238 | +2.00% | 16만 |
|---|
| 2025.11.28 | ₩73,984 | ₩73,984 | ₩72,141 | ₩72,929 | -1.43% | 8.2만 |
|---|
| 2025.11.26 | ₩73,690 | ₩75,246 | ₩72,702 | ₩73,303 | -0.53% | 27.5만 |
|---|
| 2025.11.25 | ₩72,061 | ₩75,667 | ₩72,061 | ₩74,625 | +3.56% | 23.5만 |
|---|
| 2025.11.24 | ₩71,513 | ₩72,742 | ₩70,699 | ₩71,487 | -0.04% | 18만 |
|---|
| 2025.11.21 | ₩68,682 | ₩71,740 | ₩68,375 | ₩71,513 | +4.12% | 26.7만 |
|---|
| 2025.11.20 | ₩68,095 | ₩70,485 | ₩65,798 | ₩67,574 | -0.76% | 17만 |
|---|
| 2025.11.19 | ₩68,108 | ₩68,883 | ₩66,412 | ₩67,534 | -0.84% | 30만 |
|---|
| 2025.11.18 | ₩66,706 | ₩68,348 | ₩66,706 | ₩67,961 | +1.88% | 19.8만 |
|---|
| 2025.11.17 | ₩69,684 | ₩70,599 | ₩67,520 | ₩67,520 | -3.10% | 29만 |
|---|
| 2025.11.14 | ₩70,512 | ₩70,592 | ₩69,323 | ₩69,991 | -0.74% | 12.7만 |
|---|
| 2025.11.13 | ₩71,754 | ₩72,181 | ₩69,270 | ₩70,779 | -1.36% | 21.1만 |
|---|
| 2025.11.12 | ₩72,488 | ₩74,718 | ₩72,234 | ₩72,502 | +0.02% | 19.9만 |
|---|
| 2025.11.11 | ₩71,981 | ₩73,089 | ₩71,179 | ₩72,435 | +0.63% | 21.1만 |
|---|
| 2025.11.10 | ₩72,101 | ₩72,982 | ₩69,938 | ₩71,527 | -0.80% | 19.4만 |
|---|
| 2025.11.07 | ₩71,727 | ₩72,608 | ₩70,138 | ₩71,927 | +0.28% | 34만 |
|---|
| 2025.11.06 | ₩71,700 | ₩72,595 | ₩70,545 | ₩71,887 | +0.26% | 28.8만 |
|---|
| 2025.11.05 | ₩73,223 | ₩73,663 | ₩71,500 | ₩72,408 | -1.11% | 14.1만 |
|---|
| 2025.11.04 | ₩72,742 | ₩73,410 | ₩71,019 | ₩72,395 | -0.48% | 18.8만 |
|---|
| 2025.11.03 | ₩72,755 | ₩73,343 | ₩71,017 | ₩73,049 | +0.40% | 19.2만 |
|---|
| 2025.10.31 | ₩72,301 | ₩72,849 | ₩70,819 | ₩72,729 | +0.59% | 20.6만 |
|---|
| 2025.10.30 | ₩73,623 | ₩75,627 | ₩72,241 | ₩72,982 | -0.87% | 15.5만 |
|---|
| 2025.10.29 | ₩77,670 | ₩79,112 | ₩73,984 | ₩74,612 | -3.94% | 18.2만 |
|---|
| 2025.10.28 | ₩79,099 | ₩80,154 | ₩78,004 | ₩78,418 | -0.86% | 16.1만 |
|---|
| 2025.10.27 | ₩80,474 | ₩80,942 | ₩79,372 | ₩79,513 | -1.19% | 21만 |
|---|
| 2025.10.24 | ₩77,843 | ₩81,169 | ₩77,456 | ₩79,753 | +2.45% | 23.5만 |
|---|
| 2025.10.23 | ₩80,875 | ₩81,596 | ₩76,268 | ₩76,575 | -5.32% | 27만 |
|---|
| 2025.10.22 | ₩80,541 | ₩81,810 | ₩79,459 | ₩81,436 | +1.11% | 36.6만 |
|---|
| 2025.10.21 | ₩76,922 | ₩80,473 | ₩76,875 | ₩80,180 | +4.24% | 32.7만 |
|---|
| 2025.10.20 | ₩74,491 | ₩78,885 | ₩72,862 | ₩77,696 | +4.30% | 64만 |
|---|
| 2025.10.17 | ₩68,896 | ₩71,366 | ₩67,040 | ₩70,405 | +2.19% | 39.5만 |
|---|
| 2025.10.16 | ₩65,023 | ₩71,740 | ₩62,766 | ₩68,495 | +5.34% | 89만 |
|---|
| 2025.10.15 | ₩64,890 | ₩65,257 | ₩62,426 | ₩63,955 | -1.44% | 28.3만 |
|---|
| 2025.10.14 | ₩62,299 | ₩65,197 | ₩62,299 | ₩64,556 | +3.62% | 28.3만 |
|---|
| 2025.10.13 | ₩63,701 | ₩63,848 | ₩62,005 | ₩63,073 | -0.99% | 19만 |
|---|
| 2025.10.10 | ₩65,130 | ₩66,065 | ₩62,619 | ₩62,699 | -3.73% | 20.7만 |
|---|