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 | ₩83,412 | ₩84,535 | ₩83,012 | ₩83,559 | +0.18% | 17.4만 |
| 2026.10.08 | ₩82,183 | ₩84,101 | ₩81,989 | ₩83,894 | +2.08% | 27만 |
| 2026.10.07 | ₩81,515 | ₩84,027 | ₩80,827 | ₩82,731 | +1.49% | 19.6만 |
| 2026.10.06 | ₩83,185 | ₩84,495 | ₩82,517 | ₩82,811 | -0.45% | 27.9만 |
| 2026.10.05 | ₩83,092 | ₩83,720 | ₩82,110 | ₩82,317 | -0.93% | 23.5만 |
| 2026.10.02 | ₩83,653 | ₩84,802 | ₩81,983 | ₩83,092 | -0.67% | 30.6만 |
| 2026.10.01 | ₩79,978 | ₩82,116 | ₩78,856 | ₩81,689 | +2.14% | 36.3만 |
| 2026.09.30 | ₩80,219 | ₩80,767 | ₩79,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,165 |
| -0.07% |
| 22.5만 |
| 2026.09.29 | ₩81,368 | ₩81,575 | ₩79,595 | ₩80,352 | -1.25% | 21.8만 |
|---|
| 2026.09.28 | ₩82,009 | ₩82,624 | ₩80,700 | ₩81,020 | -1.21% | 20.9만 |
|---|
| 2026.09.25 | ₩81,916 | ₩83,078 | ₩81,649 | ₩82,116 | +0.24% | 20.3만 |
|---|
| 2026.09.24 | ₩82,036 | ₩82,905 | ₩80,726 | ₩81,314 | -0.88% | 18.7만 |
|---|
| 2026.09.23 | ₩82,343 | ₩83,105 | ₩81,435 | ₩82,009 | -0.41% | 23.4만 |
|---|
| 2026.09.22 | ₩83,680 | ₩84,385 | ₩82,771 | ₩83,199 | -0.57% | 24.3만 |
|---|
| 2026.09.21 | ₩84,695 | ₩84,816 | ₩83,252 | ₩83,346 | -1.59% | 16.1만 |
|---|
| 2026.09.18 | ₩84,054 | ₩84,629 | ₩82,611 | ₩84,214 | +0.19% | 44.2만 |
|---|
| 2026.09.17 | ₩86,807 | ₩86,980 | ₩83,600 | ₩84,188 | -3.02% | 24.9만 |
|---|
| 2026.09.16 | ₩86,499 | ₩87,221 | ₩83,306 | ₩85,069 | -1.65% | 32.4만 |
|---|
| 2026.09.15 | ₩88,584 | ₩88,584 | ₩86,125 | ₩86,459 | -2.40% | 17.8만 |
|---|
| 2026.09.14 | ₩88,130 | ₩89,145 | ₩87,194 | ₩88,290 | +0.18% | 20.2만 |
|---|
| 2026.09.11 | ₩90,869 | ₩90,869 | ₩87,796 | ₩88,250 | -2.88% | 17.2만 |
|---|
| 2026.09.10 | ₩88,343 | ₩89,987 | ₩87,355 | ₩89,426 | +1.23% | 16.6만 |
|---|
| 2026.09.09 | ₩90,869 | ₩91,243 | ₩87,495 | ₩88,477 | -2.63% | 26.6만 |
|---|
| 2026.09.08 | ₩92,152 | ₩93,114 | ₩91,831 | ₩91,978 | -0.19% | 21.1만 |
|---|
| 2026.09.04 | ₩91,176 | ₩93,021 | ₩91,176 | ₩93,007 | +2.01% | 21.9만 |
|---|
| 2026.09.03 | ₩93,154 | ₩94,497 | ₩91,377 | ₩91,911 | -1.33% | 23.8만 |
|---|
| 2026.09.02 | ₩93,248 | ₩94,511 | ₩91,825 | ₩92,125 | -1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩94,343 | ₩95,479 | ₩92,379 | ₩92,874 | -1.56% | 16.6만 |
|---|
| 2026.08.31 | ₩95,747 | ₩96,482 | ₩94,464 | ₩95,212 | -0.56% | 13만 |
|---|
| 2026.08.28 | ₩96,094 | ₩96,923 | ₩95,693 | ₩96,027 | -0.07% | 16.5만 |
|---|
| 2026.08.27 | ₩97,778 | ₩98,733 | ₩95,539 | ₩96,107 | -1.71% | 22.8만 |
|---|
| 2026.08.26 | ₩98,446 | ₩99,515 | ₩97,377 | ₩98,459 | +0.01% | 11.7만 |
|---|
| 2026.08.25 | ₩99,274 | ₩99,729 | ₩97,450 | ₩98,219 | -1.06% | 11.1만 |
|---|
| 2026.08.24 | ₩100,143 | ₩101,119 | ₩98,179 | ₩98,513 | -1.63% | 14.6만 |
|---|
| 2026.08.21 | ₩100,009 | ₩101,065 | ₩97,818 | ₩100,156 | +0.15% | 14.5만 |
|---|
| 2026.08.20 | ₩98,379 | ₩99,301 | ₩97,310 | ₩98,793 | +0.42% | 14.1만 |
|---|
| 2026.08.19 | ₩103,016 | ₩103,016 | ₩99,007 | ₩99,101 | -3.80% | 20만 |
|---|
| 2026.08.18 | ₩104,179 | ₩104,506 | ₩101,907 | ₩101,907 | -2.18% | 14.3만 |
|---|
| 2026.08.17 | ₩104,179 | ₩104,740 | ₩102,689 | ₩103,938 | -0.23% | 16.9만 |
|---|
| 2026.08.14 | ₩104,018 | ₩105,435 | ₩104,018 | ₩104,526 | +0.49% | 10.3만 |
|---|
| 2026.08.13 | ₩103,070 | ₩105,401 | ₩102,762 | ₩104,807 | +1.69% | 14.2만 |
|---|
| 2026.08.12 | ₩102,909 | ₩103,450 | ₩102,281 | ₩102,361 | -0.53% | 13.2만 |
|---|
| 2026.08.11 | ₩100,557 | ₩102,341 | ₩100,557 | ₩102,014 | +1.45% | 13.2만 |
|---|
| 2026.08.10 | ₩100,945 | ₩101,466 | ₩99,355 | ₩100,624 | -0.32% | 12.7만 |
|---|
| 2026.08.07 | ₩102,134 | ₩102,562 | ₩100,658 | ₩101,573 | -0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩105,462 | ₩105,702 | ₩101,065 | ₩101,266 | -3.98% | 16.6만 |
|---|
| 2026.08.05 | ₩106,664 | ₩106,691 | ₩104,339 | ₩104,379 | -2.14% | 17만 |
|---|
| 2026.08.04 | ₩103,297 | ₩107,413 | ₩102,762 | ₩106,678 | +3.27% | 33.5만 |
|---|
| 2026.08.03 | ₩101,867 | ₩103,203 | ₩100,390 | ₩102,401 | +0.52% | 21만 |
|---|
| 2026.07.31 | ₩98,099 | ₩102,081 | ₩98,099 | ₩101,466 | +3.43% | 22.1만 |
|---|
| 2026.07.30 | ₩102,575 | ₩103,430 | ₩98,125 | ₩98,660 | -3.82% | 20.4만 |
|---|
| 2026.07.29 | ₩102,308 | ₩103,871 | ₩101,038 | ₩101,413 | -0.88% | 19.4만 |
|---|
| 2026.07.28 | ₩100,384 | ₩103,223 | ₩100,223 | ₩103,003 | +2.61% | 20.9만 |
|---|
| 2026.07.27 | ₩103,123 | ₩103,818 | ₩100,491 | ₩100,731 | -2.32% | 22.1만 |
|---|
| 2026.07.24 | ₩108,121 | ₩108,121 | ₩102,522 | ₩102,776 | -4.94% | 31.4만 |
|---|
| 2026.07.23 | ₩108,375 | ₩109,243 | ₩105,376 | ₩106,785 | -1.47% | 30.6만 |
|---|
| 2026.07.22 | ₩107,025 | ₩111,609 | ₩100,802 | ₩108,348 | +1.24% | 61.6만 |
|---|
| 2026.07.21 | ₩103,470 | ₩106,444 | ₩102,548 | ₩105,822 | +2.27% | 26.3만 |
|---|
| 2026.07.20 | ₩107,092 | ₩108,241 | ₩103,678 | ₩104,032 | -2.86% | 23.3만 |
|---|
| 2026.07.17 | ₩105,087 | ₩107,747 | ₩103,390 | ₩107,720 | +2.51% | 49.9만 |
|---|
| 2026.07.16 | ₩104,446 | ₩107,666 | ₩104,446 | ₩106,477 | +1.94% | 77.1만 |
|---|
| 2026.07.15 | ₩105,528 | ₩106,571 | ₩104,266 | ₩104,753 | -0.73% | 46.1만 |
|---|
| 2026.07.14 | ₩105,275 | ₩106,731 | ₩103,738 | ₩104,553 | -0.69% | 23.9만 |
|---|
| 2026.07.13 | ₩105,488 | ₩106,698 | ₩103,658 | ₩104,646 | -0.80% | 13.7만 |
|---|
| 2026.07.10 | ₩103,698 | ₩105,634 | ₩103,070 | ₩104,820 | +1.08% | 17.5만 |
|---|
| 2026.07.09 | ₩101,065 | ₩104,613 | ₩100,758 | ₩103,644 | +2.55% | 65.7만 |
|---|
| 2026.07.08 | ₩102,589 | ₩102,655 | ₩99,528 | ₩99,729 | -2.79% | 41.6만 |
|---|
| 2026.07.07 | ₩106,290 | ₩107,292 | ₩103,323 | ₩103,444 | -2.68% | 22.1만 |
|---|
| 2026.07.06 | ₩102,923 | ₩105,448 | ₩101,466 | ₩105,141 | +2.16% | 14.9만 |
|---|
| 2026.07.02 | ₩106,464 | ₩107,533 | ₩102,522 | ₩102,909 | -3.34% | 33만 |
|---|
| 2026.07.01 | ₩102,375 | ₩106,183 | ₩102,288 | ₩105,983 | +3.52% | 24만 |
|---|
| 2026.06.30 | ₩100,410 | ₩102,321 | ₩99,956 | ₩101,974 | +1.56% | 19.3만 |
|---|
| 2026.06.29 | ₩101,626 | ₩102,856 | ₩99,502 | ₩101,119 | -0.50% | 27.2만 |
|---|
| 2026.06.26 | ₩103,070 | ₩103,417 | ₩100,557 | ₩102,642 | -0.41% | 65.4만 |
|---|
| 2026.06.25 | ₩101,733 | ₩104,099 | ₩101,573 | ₩102,589 | +0.84% | 23.1만 |
|---|
| 2026.06.24 | ₩99,168 | ₩101,954 | ₩98,954 | ₩101,065 | +1.91% | 26.1만 |
|---|
| 2026.06.23 | ₩97,377 | ₩100,143 | ₩96,749 | ₩98,847 | +1.51% | 18만 |
|---|
| 2026.06.22 | ₩96,214 | ₩98,139 | ₩95,232 | ₩97,577 | +1.42% | 18.4만 |
|---|
| 2026.06.18 | ₩95,439 | ₩96,669 | ₩95,439 | ₩96,308 | +0.91% | 38.4만 |
|---|
| 2026.06.17 | ₩98,379 | ₩99,375 | ₩94,624 | ₩94,891 | -3.55% | 28.3만 |
|---|
| 2026.06.16 | ₩101,453 | ₩101,653 | ₩98,800 | ₩98,927 | -2.49% | 16.1만 |
|---|
| 2026.06.15 | ₩102,228 | ₩103,564 | ₩99,568 | ₩99,916 | -2.26% | 26.3만 |
|---|
| 2026.06.12 | ₩99,889 | ₩102,442 | ₩98,927 | ₩101,132 | +1.24% | 25.3만 |
|---|
| 2026.06.11 | ₩97,952 | ₩100,063 | ₩96,649 | ₩99,742 | +1.83% | 17.8만 |
|---|
| 2026.06.10 | ₩96,789 | ₩100,136 | ₩96,441 | ₩97,644 | +0.88% | 26.1만 |
|---|
| 2026.06.09 | ₩96,335 | ₩99,054 | ₩94,611 | ₩97,003 | +0.69% | 20.8만 |
|---|
| 2026.06.08 | ₩96,161 | ₩97,551 | ₩95,225 | ₩95,225 | -0.97% | 18.9만 |
|---|
| 2026.06.05 | ₩95,172 | ₩96,869 | ₩95,099 | ₩95,239 | +0.07% | 16.4만 |
|---|
| 2026.06.04 | ₩93,101 | ₩96,214 | ₩92,112 | ₩95,132 | +2.18% | 24.8만 |
|---|
| 2026.06.03 | ₩95,413 | ₩95,947 | ₩90,789 | ₩91,270 | -4.34% | 28만 |
|---|
| 2026.06.02 | ₩95,145 | ₩96,809 | ₩95,145 | ₩96,428 | +1.35% | 17.6만 |
|---|
| 2026.06.01 | ₩94,664 | ₩95,720 | ₩91,978 | ₩95,560 | +0.95% | 18.9만 |
|---|
| 2026.05.29 | ₩93,822 | ₩96,021 | ₩93,622 | ₩95,212 | +1.48% | 24.5만 |
|---|
| 2026.05.28 | ₩94,210 | ₩94,811 | ₩92,553 | ₩94,277 | +0.07% | 18만 |
|---|
| 2026.05.27 | ₩92,967 | ₩95,519 | ₩91,724 | ₩93,769 | +0.86% | 25만 |
|---|
| 2026.05.26 | ₩89,987 | ₩92,767 | ₩89,185 | ₩92,753 | +3.07% | 22.8만 |
|---|
| 2026.05.22 | ₩88,972 | ₩89,813 | ₩88,571 | ₩89,225 | +0.29% | 14만 |
|---|
| 2026.05.21 | ₩86,633 | ₩89,466 | ₩85,711 | ₩89,078 | +2.82% | 18.9만 |
|---|
| 2026.05.20 | ₩83,666 | ₩87,608 | ₩82,370 | ₩87,542 | +4.63% | 21만 |
|---|
| 2026.05.19 | ₩84,468 | ₩84,702 | ₩82,891 | ₩83,519 | -1.12% | 20.5만 |
|---|
| 2026.05.18 | ₩82,317 | ₩85,310 | ₩82,317 | ₩84,535 | +2.69% | 24.9만 |
|---|
| 2026.05.15 | ₩84,922 | ₩85,684 | ₩80,793 | ₩82,317 | -3.07% | 27.6만 |
|---|
| 2026.05.14 | ₩87,127 | ₩88,120 | ₩84,094 | ₩85,043 | -2.39% | 33만 |
|---|
| 2026.05.13 | ₩85,497 | ₩86,379 | ₩84,401 | ₩86,018 | +0.61% | 29.3만 |
|---|
| 2026.05.12 | ₩87,488 | ₩88,049 | ₩85,404 | ₩86,085 | -1.60% | 22.8만 |
|---|
| 2026.05.11 | ₩88,972 | ₩89,306 | ₩86,152 | ₩86,660 | -2.60% | 25만 |
|---|
| 2026.05.08 | ₩90,375 | ₩90,375 | ₩88,865 | ₩88,891 | -1.64% | 23.4만 |
|---|
| 2026.05.07 | ₩89,827 | ₩91,342 | ₩89,653 | ₩90,134 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩90,989 | ₩92,526 | ₩89,747 | ₩89,827 | -1.28% | 33.2만 |
|---|
| 2026.05.05 | ₩87,702 | ₩90,274 | ₩87,649 | ₩90,014 | +2.64% | 22.7만 |
|---|
| 2026.05.04 | ₩89,346 | ₩90,912 | ₩86,947 | ₩87,769 | -1.76% | 24.5만 |
|---|
| 2026.05.01 | ₩90,361 | ₩92,192 | ₩89,316 | ₩90,268 | -0.10% | 27.5만 |
|---|
| 2026.04.30 | ₩88,811 | ₩90,715 | ₩88,811 | ₩90,441 | +1.84% | 18.7만 |
|---|
| 2026.04.29 | ₩90,268 | ₩90,749 | ₩88,156 | ₩89,292 | -1.08% | 26.7만 |
|---|
| 2026.04.28 | ₩92,473 | ₩93,027 | ₩89,092 | ₩90,401 | -2.24% | 33.4만 |
|---|
| 2026.04.27 | ₩89,533 | ₩92,012 | ₩89,533 | ₩91,404 | +2.09% | 26.3만 |
|---|
| 2026.04.24 | ₩90,268 | ₩91,551 | ₩87,769 | ₩90,281 | +0.01% | 33.4만 |
|---|
| 2026.04.23 | ₩89,119 | ₩92,125 | ₩86,479 | ₩89,960 | +0.94% | 73.2만 |
|---|
| 2026.04.22 | ₩88,998 | ₩90,415 | ₩81,502 | ₩84,081 | -5.53% | 69.1만 |
|---|
| 2026.04.21 | ₩89,132 | ₩90,588 | ₩87,649 | ₩89,693 | +0.63% | 33.5만 |
|---|
| 2026.04.20 | ₩87,902 | ₩90,715 | ₩87,655 | ₩89,319 | +1.61% | 23만 |
|---|
| 2026.04.17 | ₩87,355 | ₩91,804 | ₩86,486 | ₩88,704 | +1.55% | 27.4만 |
|---|
| 2026.04.16 | ₩82,838 | ₩85,043 | ₩82,631 | ₩84,963 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩82,838 | ₩83,686 | ₩81,221 | ₩83,386 | +0.66% | 28.1만 |
|---|
| 2026.04.14 | ₩82,450 | ₩83,005 | ₩80,914 | ₩82,718 | +0.32% | 19.3만 |
|---|
| 2026.04.13 | ₩81,862 | ₩83,105 | ₩81,221 | ₩82,597 | +0.90% | 19.7만 |
|---|
| 2026.04.10 | ₩85,043 | ₩85,417 | ₩82,851 | ₩82,891 | -2.53% | 16.9만 |
|---|
| 2026.04.09 | ₩82,677 | ₩86,453 | ₩82,657 | ₩85,684 | +3.64% | 32.9만 |
|---|
| 2026.04.08 | ₩86,513 | ₩86,513 | ₩83,025 | ₩83,265 | -3.75% | 38.5만 |
|---|
| 2026.04.07 | ₩81,314 | ₩82,784 | ₩80,793 | ₩81,141 | -0.21% | 26.2만 |
|---|
| 2026.04.06 | ₩79,711 | ₩81,796 | ₩78,856 | ₩81,221 | +1.89% | 14.5만 |
|---|
| 2026.04.02 | ₩78,896 | ₩81,435 | ₩78,388 | ₩80,112 | +1.54% | 21.3만 |
|---|
| 2026.04.01 | ₩79,911 | ₩83,172 | ₩79,911 | ₩80,513 | +0.75% | 19.8만 |
|---|
| 2026.03.31 | ₩76,971 | ₩80,473 | ₩76,951 | ₩79,724 | +3.58% | 27.2만 |
|---|
| 2026.03.30 | ₩74,847 | ₩75,882 | ₩73,831 | ₩75,568 | +0.96% | 23.9만 |
|---|
| 2026.03.27 | ₩75,902 | ₩76,377 | ₩74,179 | ₩74,392 | -1.99% | 16.3만 |
|---|
| 2026.03.26 | ₩76,437 | ₩77,285 | ₩76,063 | ₩77,038 | +0.79% | 16.9만 |
|---|
| 2026.03.25 | ₩78,775 | ₩79,644 | ₩76,751 | ₩77,332 | -1.83% | 14.4만 |
|---|
| 2026.03.24 | ₩75,154 | ₩78,588 | ₩74,880 | ₩77,519 | +3.15% | 19.4만 |
|---|
| 2026.03.23 | ₩76,985 | ₩78,829 | ₩76,196 | ₩76,383 | -0.78% | 20.2만 |
|---|
| 2026.03.20 | ₩75,635 | ₩75,635 | ₩74,386 | ₩75,101 | -0.71% | 48.7만 |
|---|
| 2026.03.19 | ₩73,577 | ₩75,221 | ₩72,174 | ₩75,154 | +2.14% | 27.9만 |
|---|
| 2026.03.18 | ₩74,686 | ₩75,321 | ₩73,223 | ₩74,152 | -0.72% | 25.5만 |
|---|
| 2026.03.17 | ₩77,653 | ₩78,000 | ₩74,085 | ₩75,194 | -3.17% | 31.7만 |
|---|
| 2026.03.16 | ₩75,181 | ₩77,199 | ₩74,860 | ₩76,958 | +2.36% | 20.9만 |
|---|
| 2026.03.13 | ₩74,967 | ₩75,381 | ₩72,976 | ₩74,098 | -1.16% | 15.1만 |
|---|
| 2026.03.12 | ₩74,713 | ₩75,395 | ₩73,885 | ₩74,285 | -0.57% | 14.5만 |
|---|
| 2026.03.11 | ₩77,159 | ₩77,787 | ₩75,542 | ₩76,303 | -1.11% | 17.4만 |
|---|
| 2026.03.10 | ₩77,813 | ₩79,905 | ₩76,230 | ₩78,268 | +0.58% | 22.9만 |
|---|
| 2026.03.09 | ₩77,439 | ₩78,943 | ₩73,958 | ₩78,014 | +0.74% | 24.2만 |
|---|
| 2026.03.06 | ₩77,052 | ₩79,147 | ₩75,608 | ₩78,882 | +2.38% | 35만 |
|---|
| 2026.03.05 | ₩81,355 | ₩82,196 | ₩78,268 | ₩79,711 | -2.02% | 18.5만 |
|---|
| 2026.03.04 | ₩81,929 | ₩83,319 | ₩81,261 | ₩82,210 | +0.34% | 20.8만 |
|---|
| 2026.03.03 | ₩76,143 | ₩83,533 | ₩75,007 | ₩81,849 | +7.49% | 34.3만 |
|---|
| 2026.03.02 | ₩71,907 | ₩76,905 | ₩71,466 | ₩76,624 | +6.56% | 16.6만 |
|---|
| 2026.02.27 | ₩76,183 | ₩76,524 | ₩72,946 | ₩74,646 | -2.02% | 28.5만 |
|---|
| 2026.02.26 | ₩78,067 | ₩79,497 | ₩77,179 | ₩78,896 | +1.06% | 21.3만 |
|---|
| 2026.02.25 | ₩76,330 | ₩78,695 | ₩75,074 | ₩78,187 | +2.43% | 34.1만 |
|---|
| 2026.02.24 | ₩75,408 | ₩77,519 | ₩74,239 | ₩75,796 | +0.51% | 28.1만 |
|---|
| 2026.02.23 | ₩81,929 | ₩82,878 | ₩75,789 | ₩76,063 | -7.16% | 42.6만 |
|---|
| 2026.02.20 | ₩82,183 | ₩84,121 | ₩80,426 | ₩83,265 | +1.32% | 23.7만 |
|---|
| 2026.02.19 | ₩81,475 | ₩83,533 | ₩81,034 | ₩82,798 | +1.62% | 17.6만 |
|---|
| 2026.02.18 | ₩83,519 | ₩85,143 | ₩81,314 | ₩82,410 | -1.33% | 17.5만 |
|---|
| 2026.02.17 | ₩83,439 | ₩84,355 | ₩81,702 | ₩83,653 | +0.26% | 18.8만 |
|---|
| 2026.02.13 | ₩84,789 | ₩87,181 | ₩81,816 | ₩82,531 | -2.66% | 29.3만 |
|---|
| 2026.02.12 | ₩93,194 | ₩93,929 | ₩79,444 | ₩84,588 | -9.23% | 44.4만 |
|---|
| 2026.02.11 | ₩93,582 | ₩94,116 | ₩91,604 | ₩92,446 | -1.21% | 12.8만 |
|---|
| 2026.02.10 | ₩92,793 | ₩94,424 | ₩92,266 | ₩93,007 | +0.23% | 12.1만 |
|---|
| 2026.02.09 | ₩91,070 | ₩93,047 | ₩90,535 | ₩92,927 | +2.04% | 17.4만 |
|---|
| 2026.02.06 | ₩87,355 | ₩92,092 | ₩87,355 | ₩91,323 | +4.54% | 20.9만 |
|---|
| 2026.02.05 | ₩90,174 | ₩91,136 | ₩85,958 | ₩86,807 | -3.73% | 24.8만 |
|---|
| 2026.02.04 | ₩87,916 | ₩92,580 | ₩87,715 | ₩90,294 | +2.71% | 24.5만 |
|---|
| 2026.02.03 | ₩85,123 | ₩88,384 | ₩85,103 | ₩86,700 | +1.85% | 20.1만 |
|---|
| 2026.02.02 | ₩84,361 | ₩87,314 | ₩84,361 | ₩85,551 | +1.41% | 26만 |
|---|
| 2026.01.30 | ₩85,764 | ₩88,063 | ₩82,851 | ₩84,308 | -1.70% | 34.3만 |
|---|
| 2026.01.29 | ₩84,789 | ₩87,047 | ₩84,508 | ₩87,021 | +2.63% | 25.2만 |
|---|
| 2026.01.28 | ₩87,034 | ₩87,034 | ₩82,918 | ₩84,615 | -2.78% | 31.9만 |
|---|
| 2026.01.27 | ₩100,290 | ₩104,018 | ₩87,021 | ₩87,502 | -12.75% | 38.9만 |
|---|
| 2026.01.26 | ₩92,807 | ₩94,544 | ₩90,281 | ₩94,290 | +1.60% | 23.6만 |
|---|
| 2026.01.23 | ₩94,878 | ₩95,486 | ₩91,898 | ₩92,740 | -2.25% | 24.5만 |
|---|
| 2026.01.22 | ₩94,998 | ₩97,551 | ₩94,437 | ₩94,517 | -0.51% | 20.7만 |
|---|
| 2026.01.21 | ₩91,070 | ₩95,185 | ₩90,989 | ₩94,477 | +3.74% | 35만 |
|---|
| 2026.01.20 | ₩89,987 | ₩91,243 | ₩88,838 | ₩90,014 | +0.03% | 31만 |
|---|
| 2026.01.16 | ₩93,902 | ₩95,145 | ₩92,072 | ₩92,125 | -1.89% | 23.5만 |
|---|
| 2026.01.15 | ₩92,980 | ₩95,533 | ₩92,526 | ₩94,210 | +1.32% | 22.7만 |
|---|
| 2026.01.14 | ₩88,758 | ₩92,526 | ₩88,424 | ₩92,299 | +3.99% | 21.4만 |
|---|
| 2026.01.13 | ₩90,749 | ₩90,749 | ₩88,998 | ₩89,199 | -1.71% | 15.3만 |
|---|
| 2026.01.12 | ₩89,533 | ₩90,702 | ₩88,196 | ₩89,733 | +0.22% | 18.8만 |
|---|
| 2026.01.09 | ₩91,056 | ₩93,502 | ₩90,722 | ₩92,473 | +1.56% | 19.9만 |
|---|
| 2026.01.08 | ₩86,980 | ₩92,139 | ₩86,232 | ₩91,056 | +4.69% | 17.9만 |
|---|
| 2026.01.07 | ₩88,998 | ₩89,366 | ₩86,598 | ₩87,675 | -1.49% | 18.6만 |
|---|
| 2026.01.06 | ₩86,660 | ₩88,918 | ₩86,419 | ₩88,838 | +2.51% | 24.9만 |
|---|
| 2026.01.05 | ₩84,468 | ₩89,352 | ₩84,468 | ₩87,261 | +3.31% | 25.4만 |
|---|
| 2026.01.02 | ₩84,027 | ₩85,698 | ₩82,571 | ₩84,682 | +0.78% | 22.5만 |
|---|
| 2025.12.31 | ₩84,041 | ₩84,401 | ₩82,998 | ₩83,693 | -0.41% | 14.3만 |
|---|
| 2025.12.30 | ₩84,562 | ₩84,976 | ₩83,179 | ₩84,081 | -0.57% | 18.8만 |
|---|
| 2025.12.29 | ₩85,858 | ₩85,858 | ₩84,415 | ₩84,909 | -1.11% | 14만 |
|---|
| 2025.12.26 | ₩85,938 | ₩86,482 | ₩84,147 | ₩85,577 | -0.42% | 13.5만 |
|---|
| 2025.12.24 | ₩85,470 | ₩86,272 | ₩84,201 | ₩86,152 | +0.80% | 9.5만 |
|---|
| 2025.12.23 | ₩86,406 | ₩88,183 | ₩85,644 | ₩85,778 | -0.73% | 38.9만 |
|---|
| 2025.12.22 | ₩83,038 | ₩87,314 | ₩83,038 | ₩86,914 | +4.67% | 28.7만 |
|---|
| 2025.12.19 | ₩84,415 | ₩85,537 | ₩82,838 | ₩82,945 | -1.74% | 66.6만 |
|---|
| 2025.12.18 | ₩86,339 | ₩87,929 | ₩84,348 | ₩84,642 | -1.97% | 40.6만 |
|---|
| 2025.12.17 | ₩83,025 | ₩86,606 | ₩83,025 | ₩85,778 | +3.32% | 29.3만 |
|---|
| 2025.12.16 | ₩83,199 | ₩85,577 | ₩82,758 | ₩83,559 | +0.43% | 29.4만 |
|---|
| 2025.12.15 | ₩82,704 | ₩84,856 | ₩81,408 | ₩83,199 | +0.60% | 45.3만 |
|---|
| 2025.12.12 | ₩82,771 | ₩84,308 | ₩81,261 | ₩81,381 | -1.68% | 21.7만 |
|---|
| 2025.12.11 | ₩82,557 | ₩84,922 | ₩82,557 | ₩83,225 | +0.81% | 25만 |
|---|
| 2025.12.10 | ₩78,107 | ₩83,366 | ₩76,775 | ₩82,116 | +5.13% | 23.7만 |
|---|
| 2025.12.09 | ₩81,034 | ₩82,183 | ₩77,960 | ₩77,987 | -3.76% | 18.7만 |
|---|
| 2025.12.08 | ₩82,410 | ₩84,201 | ₩81,007 | ₩81,007 | -1.70% | 19.8만 |
|---|
| 2025.12.05 | ₩80,994 | ₩82,571 | ₩80,459 | ₩81,929 | +1.15% | 22.2만 |
|---|
| 2025.12.04 | ₩79,457 | ₩81,782 | ₩78,562 | ₩81,622 | +2.72% | 18.9만 |
|---|
| 2025.12.03 | ₩74,873 | ₩80,600 | ₩74,646 | ₩80,312 | +7.26% | 31.1만 |
|---|
| 2025.12.02 | ₩74,753 | ₩76,517 | ₩72,455 | ₩74,780 | +0.04% | 19.7만 |
|---|
| 2025.12.01 | ₩72,829 | ₩75,782 | ₩72,729 | ₩74,285 | +2.00% | 16만 |
|---|
| 2025.11.28 | ₩74,032 | ₩74,032 | ₩72,187 | ₩72,976 | -1.43% | 8.2만 |
|---|
| 2025.11.26 | ₩73,738 | ₩75,294 | ₩72,749 | ₩73,350 | -0.53% | 27.5만 |
|---|
| 2025.11.25 | ₩72,107 | ₩75,715 | ₩72,107 | ₩74,673 | +3.56% | 23.5만 |
|---|
| 2025.11.24 | ₩71,559 | ₩72,789 | ₩70,744 | ₩71,533 | -0.04% | 18만 |
|---|
| 2025.11.21 | ₩68,726 | ₩71,787 | ₩68,419 | ₩71,559 | +4.12% | 26.7만 |
|---|
| 2025.11.20 | ₩68,138 | ₩70,530 | ₩65,840 | ₩67,617 | -0.76% | 17만 |
|---|
| 2025.11.19 | ₩68,152 | ₩68,927 | ₩66,455 | ₩67,577 | -0.84% | 30만 |
|---|
| 2025.11.18 | ₩66,749 | ₩68,392 | ₩66,749 | ₩68,005 | +1.88% | 19.8만 |
|---|
| 2025.11.17 | ₩69,729 | ₩70,644 | ₩67,564 | ₩67,564 | -3.10% | 29만 |
|---|
| 2025.11.14 | ₩70,557 | ₩70,637 | ₩69,368 | ₩70,036 | -0.74% | 12.7만 |
|---|
| 2025.11.13 | ₩71,800 | ₩72,228 | ₩69,314 | ₩70,824 | -1.36% | 21.1만 |
|---|
| 2025.11.12 | ₩72,535 | ₩74,767 | ₩72,281 | ₩72,548 | +0.02% | 19.9만 |
|---|
| 2025.11.11 | ₩72,027 | ₩73,136 | ₩71,225 | ₩72,481 | +0.63% | 21.1만 |
|---|
| 2025.11.10 | ₩72,147 | ₩73,029 | ₩69,983 | ₩71,573 | -0.80% | 19.4만 |
|---|
| 2025.11.07 | ₩71,773 | ₩72,655 | ₩70,183 | ₩71,974 | +0.28% | 34만 |
|---|
| 2025.11.06 | ₩71,746 | ₩72,642 | ₩70,591 | ₩71,934 | +0.26% | 28.8만 |
|---|
| 2025.11.05 | ₩73,270 | ₩73,711 | ₩71,546 | ₩72,455 | -1.11% | 14.1만 |
|---|
| 2025.11.04 | ₩72,789 | ₩73,457 | ₩71,065 | ₩72,441 | -0.48% | 18.8만 |
|---|
| 2025.11.03 | ₩72,802 | ₩73,390 | ₩71,062 | ₩73,096 | +0.40% | 19.2만 |
|---|
| 2025.10.31 | ₩72,348 | ₩72,896 | ₩70,865 | ₩72,775 | +0.59% | 20.6만 |
|---|
| 2025.10.30 | ₩73,671 | ₩75,675 | ₩72,288 | ₩73,029 | -0.87% | 15.5만 |
|---|
| 2025.10.29 | ₩77,720 | ₩79,163 | ₩74,032 | ₩74,660 | -3.94% | 18.2만 |
|---|
| 2025.10.28 | ₩79,150 | ₩80,205 | ₩78,054 | ₩78,468 | -0.86% | 16.1만 |
|---|
| 2025.10.27 | ₩80,526 | ₩80,994 | ₩79,424 | ₩79,564 | -1.19% | 21만 |
|---|
| 2025.10.24 | ₩77,894 | ₩81,221 | ₩77,506 | ₩79,804 | +2.45% | 23.5만 |
|---|
| 2025.10.23 | ₩80,927 | ₩81,649 | ₩76,317 | ₩76,624 | -5.32% | 27만 |
|---|
| 2025.10.22 | ₩80,593 | ₩81,862 | ₩79,510 | ₩81,488 | +1.11% | 36.6만 |
|---|
| 2025.10.21 | ₩76,971 | ₩80,525 | ₩76,925 | ₩80,232 | +4.24% | 32.7만 |
|---|
| 2025.10.20 | ₩74,539 | ₩78,936 | ₩72,909 | ₩77,747 | +4.30% | 64만 |
|---|
| 2025.10.17 | ₩68,940 | ₩71,412 | ₩67,083 | ₩70,450 | +2.19% | 39.5만 |
|---|
| 2025.10.16 | ₩65,065 | ₩71,787 | ₩62,807 | ₩68,539 | +5.34% | 89만 |
|---|
| 2025.10.15 | ₩64,931 | ₩65,299 | ₩62,466 | ₩63,996 | -1.44% | 28.3만 |
|---|
| 2025.10.14 | ₩62,339 | ₩65,239 | ₩62,339 | ₩64,597 | +3.62% | 28.3만 |
|---|
| 2025.10.13 | ₩63,742 | ₩63,889 | ₩62,045 | ₩63,114 | -0.99% | 19만 |
|---|
| 2025.10.10 | ₩65,172 | ₩66,107 | ₩62,660 | ₩62,740 | -3.73% | 20.7만 |
|---|