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 | ₩83,400 | ₩84,522 | ₩82,999 | ₩83,547 | +0.18% | 17.4만 |
| 2026.10.08 | ₩82,171 | ₩84,088 | ₩81,977 | ₩83,881 | +2.08% | 27만 |
| 2026.10.07 | ₩81,503 | ₩84,015 | ₩80,815 | ₩82,719 | +1.49% | 19.6만 |
| 2026.10.06 | ₩83,173 | ₩84,482 | ₩82,505 | ₩82,799 | -0.45% | 27.9만 |
| 2026.10.05 | ₩83,079 | ₩83,707 | ₩82,097 | ₩82,304 | -0.93% | 23.5만 |
| 2026.10.02 | ₩83,640 | ₩84,790 | ₩81,970 | ₩83,079 | -0.67% | 30.6만 |
| 2026.10.01 | ₩79,966 | ₩82,104 | ₩78,844 | ₩81,676 | +2.14% | 36.3만 |
| 2026.09.30 | ₩80,207 | ₩80,754 | ₩79,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,153 |
| -0.07% |
| 22.5만 |
| 2026.09.29 | ₩81,356 | ₩81,563 | ₩79,583 | ₩80,340 | -1.25% | 21.8만 |
|---|
| 2026.09.28 | ₩81,997 | ₩82,612 | ₩80,688 | ₩81,008 | -1.21% | 20.9만 |
|---|
| 2026.09.25 | ₩81,904 | ₩83,066 | ₩81,636 | ₩82,104 | +0.24% | 20.3만 |
|---|
| 2026.09.24 | ₩82,024 | ₩82,892 | ₩80,714 | ₩81,302 | -0.88% | 18.7만 |
|---|
| 2026.09.23 | ₩82,331 | ₩83,093 | ₩81,423 | ₩81,997 | -0.41% | 23.4만 |
|---|
| 2026.09.22 | ₩83,667 | ₩84,373 | ₩82,759 | ₩83,186 | -0.57% | 24.3만 |
|---|
| 2026.09.21 | ₩84,683 | ₩84,803 | ₩83,240 | ₩83,333 | -1.59% | 16.1만 |
|---|
| 2026.09.18 | ₩84,041 | ₩84,616 | ₩82,598 | ₩84,202 | +0.19% | 44.2만 |
|---|
| 2026.09.17 | ₩86,794 | ₩86,967 | ₩83,587 | ₩84,175 | -3.02% | 24.9만 |
|---|
| 2026.09.16 | ₩86,486 | ₩87,208 | ₩83,293 | ₩85,057 | -1.65% | 32.4만 |
|---|
| 2026.09.15 | ₩88,571 | ₩88,571 | ₩86,112 | ₩86,446 | -2.40% | 17.8만 |
|---|
| 2026.09.14 | ₩88,116 | ₩89,132 | ₩87,181 | ₩88,277 | +0.18% | 20.2만 |
|---|
| 2026.09.11 | ₩90,855 | ₩90,855 | ₩87,782 | ₩88,237 | -2.88% | 17.2만 |
|---|
| 2026.09.10 | ₩88,330 | ₩89,974 | ₩87,342 | ₩89,412 | +1.23% | 16.6만 |
|---|
| 2026.09.09 | ₩90,855 | ₩91,230 | ₩87,482 | ₩88,464 | -2.63% | 26.6만 |
|---|
| 2026.09.08 | ₩92,138 | ₩93,100 | ₩91,817 | ₩91,964 | -0.19% | 21.1만 |
|---|
| 2026.09.04 | ₩91,163 | ₩93,007 | ₩91,163 | ₩92,993 | +2.01% | 21.9만 |
|---|
| 2026.09.03 | ₩93,140 | ₩94,483 | ₩91,363 | ₩91,898 | -1.33% | 23.8만 |
|---|
| 2026.09.02 | ₩93,234 | ₩94,496 | ₩91,811 | ₩92,111 | -1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩94,329 | ₩95,465 | ₩92,365 | ₩92,860 | -1.56% | 16.6만 |
|---|
| 2026.08.31 | ₩95,732 | ₩96,467 | ₩94,450 | ₩95,198 | -0.56% | 13만 |
|---|
| 2026.08.28 | ₩96,080 | ₩96,908 | ₩95,679 | ₩96,013 | -0.07% | 16.5만 |
|---|
| 2026.08.27 | ₩97,763 | ₩98,718 | ₩95,525 | ₩96,093 | -1.71% | 22.8만 |
|---|
| 2026.08.26 | ₩98,431 | ₩99,500 | ₩97,362 | ₩98,445 | +0.01% | 11.7만 |
|---|
| 2026.08.25 | ₩99,260 | ₩99,714 | ₩97,436 | ₩98,204 | -1.06% | 11.1만 |
|---|
| 2026.08.24 | ₩100,128 | ₩101,103 | ₩98,164 | ₩98,498 | -1.63% | 14.6만 |
|---|
| 2026.08.21 | ₩99,994 | ₩101,050 | ₩97,803 | ₩100,141 | +0.15% | 14.5만 |
|---|
| 2026.08.20 | ₩98,364 | ₩99,286 | ₩97,296 | ₩98,779 | +0.42% | 14.1만 |
|---|
| 2026.08.19 | ₩103,001 | ₩103,001 | ₩98,992 | ₩99,086 | -3.80% | 20만 |
|---|
| 2026.08.18 | ₩104,163 | ₩104,490 | ₩101,892 | ₩101,892 | -2.18% | 14.3만 |
|---|
| 2026.08.17 | ₩104,163 | ₩104,724 | ₩102,673 | ₩103,923 | -0.23% | 16.9만 |
|---|
| 2026.08.14 | ₩104,003 | ₩105,419 | ₩104,003 | ₩104,511 | +0.49% | 10.3만 |
|---|
| 2026.08.13 | ₩103,054 | ₩105,386 | ₩102,747 | ₩104,791 | +1.69% | 14.2만 |
|---|
| 2026.08.12 | ₩102,894 | ₩103,435 | ₩102,266 | ₩102,346 | -0.53% | 13.2만 |
|---|
| 2026.08.11 | ₩100,542 | ₩102,326 | ₩100,542 | ₩101,999 | +1.45% | 13.2만 |
|---|
| 2026.08.10 | ₩100,930 | ₩101,451 | ₩99,340 | ₩100,609 | -0.32% | 12.7만 |
|---|
| 2026.08.07 | ₩102,119 | ₩102,546 | ₩100,642 | ₩101,558 | -0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩105,446 | ₩105,686 | ₩101,050 | ₩101,250 | -3.98% | 16.6만 |
|---|
| 2026.08.05 | ₩106,648 | ₩106,675 | ₩104,323 | ₩104,364 | -2.14% | 17만 |
|---|
| 2026.08.04 | ₩103,281 | ₩107,397 | ₩102,747 | ₩106,662 | +3.27% | 33.5만 |
|---|
| 2026.08.03 | ₩101,852 | ₩103,188 | ₩100,375 | ₩102,386 | +0.52% | 21만 |
|---|
| 2026.07.31 | ₩98,084 | ₩102,065 | ₩98,084 | ₩101,451 | +3.43% | 22.1만 |
|---|
| 2026.07.30 | ₩102,560 | ₩103,415 | ₩98,111 | ₩98,645 | -3.82% | 20.4만 |
|---|
| 2026.07.29 | ₩102,293 | ₩103,856 | ₩101,023 | ₩101,397 | -0.88% | 19.4만 |
|---|
| 2026.07.28 | ₩100,369 | ₩103,208 | ₩100,208 | ₩102,987 | +2.61% | 20.9만 |
|---|
| 2026.07.27 | ₩103,108 | ₩103,802 | ₩100,475 | ₩100,716 | -2.32% | 22.1만 |
|---|
| 2026.07.24 | ₩108,105 | ₩108,105 | ₩102,506 | ₩102,760 | -4.94% | 31.4만 |
|---|
| 2026.07.23 | ₩108,359 | ₩109,227 | ₩105,360 | ₩106,769 | -1.47% | 30.6만 |
|---|
| 2026.07.22 | ₩107,009 | ₩111,592 | ₩100,787 | ₩108,332 | +1.24% | 61.6만 |
|---|
| 2026.07.21 | ₩103,455 | ₩106,428 | ₩102,533 | ₩105,807 | +2.27% | 26.3만 |
|---|
| 2026.07.20 | ₩107,076 | ₩108,225 | ₩103,662 | ₩104,016 | -2.86% | 23.3만 |
|---|
| 2026.07.17 | ₩105,072 | ₩107,731 | ₩103,375 | ₩107,704 | +2.51% | 49.9만 |
|---|
| 2026.07.16 | ₩104,430 | ₩107,650 | ₩104,430 | ₩106,461 | +1.94% | 77.1만 |
|---|
| 2026.07.15 | ₩105,513 | ₩106,555 | ₩104,250 | ₩104,738 | -0.73% | 46.1만 |
|---|
| 2026.07.14 | ₩105,259 | ₩106,715 | ₩103,722 | ₩104,537 | -0.69% | 23.9만 |
|---|
| 2026.07.13 | ₩105,473 | ₩106,682 | ₩103,642 | ₩104,631 | -0.80% | 13.7만 |
|---|
| 2026.07.10 | ₩103,682 | ₩105,618 | ₩103,054 | ₩104,804 | +1.08% | 17.5만 |
|---|
| 2026.07.09 | ₩101,050 | ₩104,597 | ₩100,743 | ₩103,629 | +2.55% | 65.7만 |
|---|
| 2026.07.08 | ₩102,573 | ₩102,640 | ₩99,513 | ₩99,714 | -2.79% | 41.6만 |
|---|
| 2026.07.07 | ₩106,274 | ₩107,276 | ₩103,308 | ₩103,428 | -2.68% | 22.1만 |
|---|
| 2026.07.06 | ₩102,907 | ₩105,432 | ₩101,451 | ₩105,125 | +2.16% | 14.9만 |
|---|
| 2026.07.02 | ₩106,448 | ₩107,517 | ₩102,506 | ₩102,894 | -3.34% | 33만 |
|---|
| 2026.07.01 | ₩102,359 | ₩106,167 | ₩102,273 | ₩105,967 | +3.52% | 24만 |
|---|
| 2026.06.30 | ₩100,395 | ₩102,306 | ₩99,941 | ₩101,959 | +1.56% | 19.3만 |
|---|
| 2026.06.29 | ₩101,611 | ₩102,840 | ₩99,487 | ₩101,103 | -0.50% | 27.2만 |
|---|
| 2026.06.26 | ₩103,054 | ₩103,402 | ₩100,542 | ₩102,627 | -0.41% | 65.4만 |
|---|
| 2026.06.25 | ₩101,718 | ₩104,083 | ₩101,558 | ₩102,573 | +0.84% | 23.1만 |
|---|
| 2026.06.24 | ₩99,153 | ₩101,939 | ₩98,939 | ₩101,050 | +1.91% | 26.1만 |
|---|
| 2026.06.23 | ₩97,362 | ₩100,128 | ₩96,734 | ₩98,832 | +1.51% | 18만 |
|---|
| 2026.06.22 | ₩96,200 | ₩98,124 | ₩95,218 | ₩97,563 | +1.42% | 18.4만 |
|---|
| 2026.06.18 | ₩95,425 | ₩96,654 | ₩95,425 | ₩96,293 | +0.91% | 38.4만 |
|---|
| 2026.06.17 | ₩98,364 | ₩99,360 | ₩94,610 | ₩94,877 | -3.55% | 28.3만 |
|---|
| 2026.06.16 | ₩101,437 | ₩101,638 | ₩98,785 | ₩98,912 | -2.49% | 16.1만 |
|---|
| 2026.06.15 | ₩102,212 | ₩103,549 | ₩99,554 | ₩99,901 | -2.26% | 26.3만 |
|---|
| 2026.06.12 | ₩99,874 | ₩102,426 | ₩98,912 | ₩101,117 | +1.24% | 25.3만 |
|---|
| 2026.06.11 | ₩97,937 | ₩100,048 | ₩96,634 | ₩99,727 | +1.83% | 17.8만 |
|---|
| 2026.06.10 | ₩96,774 | ₩100,121 | ₩96,427 | ₩97,630 | +0.88% | 26.1만 |
|---|
| 2026.06.09 | ₩96,320 | ₩99,039 | ₩94,597 | ₩96,988 | +0.69% | 20.8만 |
|---|
| 2026.06.08 | ₩96,146 | ₩97,536 | ₩95,211 | ₩95,211 | -0.97% | 18.9만 |
|---|
| 2026.06.05 | ₩95,158 | ₩96,855 | ₩95,084 | ₩95,225 | +0.07% | 16.4만 |
|---|
| 2026.06.04 | ₩93,087 | ₩96,200 | ₩92,098 | ₩95,118 | +2.18% | 24.8만 |
|---|
| 2026.06.03 | ₩95,398 | ₩95,933 | ₩90,775 | ₩91,256 | -4.34% | 28만 |
|---|
| 2026.06.02 | ₩95,131 | ₩96,794 | ₩95,131 | ₩96,414 | +1.35% | 17.6만 |
|---|
| 2026.06.01 | ₩94,650 | ₩95,706 | ₩91,964 | ₩95,545 | +0.95% | 18.9만 |
|---|
| 2026.05.29 | ₩93,808 | ₩96,006 | ₩93,608 | ₩95,198 | +1.48% | 24.5만 |
|---|
| 2026.05.28 | ₩94,196 | ₩94,797 | ₩92,539 | ₩94,263 | +0.07% | 18만 |
|---|
| 2026.05.27 | ₩92,953 | ₩95,505 | ₩91,711 | ₩93,755 | +0.86% | 25만 |
|---|
| 2026.05.26 | ₩89,974 | ₩92,753 | ₩89,172 | ₩92,739 | +3.07% | 22.8만 |
|---|
| 2026.05.22 | ₩88,958 | ₩89,800 | ₩88,557 | ₩89,212 | +0.29% | 14만 |
|---|
| 2026.05.21 | ₩86,620 | ₩89,453 | ₩85,698 | ₩89,065 | +2.82% | 18.9만 |
|---|
| 2026.05.20 | ₩83,654 | ₩87,595 | ₩82,358 | ₩87,529 | +4.63% | 21만 |
|---|
| 2026.05.19 | ₩84,456 | ₩84,689 | ₩82,879 | ₩83,507 | -1.12% | 20.5만 |
|---|
| 2026.05.18 | ₩82,304 | ₩85,297 | ₩82,304 | ₩84,522 | +2.69% | 24.9만 |
|---|
| 2026.05.15 | ₩84,910 | ₩85,671 | ₩80,781 | ₩82,304 | -3.07% | 27.6만 |
|---|
| 2026.05.14 | ₩87,114 | ₩88,107 | ₩84,081 | ₩85,030 | -2.39% | 33만 |
|---|
| 2026.05.13 | ₩85,484 | ₩86,366 | ₩84,389 | ₩86,005 | +0.61% | 29.3만 |
|---|
| 2026.05.12 | ₩87,475 | ₩88,036 | ₩85,391 | ₩86,072 | -1.60% | 22.8만 |
|---|
| 2026.05.11 | ₩88,958 | ₩89,292 | ₩86,139 | ₩86,647 | -2.60% | 25만 |
|---|
| 2026.05.08 | ₩90,361 | ₩90,361 | ₩88,851 | ₩88,878 | -1.64% | 23.4만 |
|---|
| 2026.05.07 | ₩89,813 | ₩91,328 | ₩89,640 | ₩90,121 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩90,976 | ₩92,512 | ₩89,733 | ₩89,813 | -1.28% | 33.2만 |
|---|
| 2026.05.05 | ₩87,689 | ₩90,261 | ₩87,635 | ₩90,000 | +2.64% | 22.7만 |
|---|
| 2026.05.04 | ₩89,332 | ₩90,898 | ₩86,934 | ₩87,756 | -1.76% | 24.5만 |
|---|
| 2026.05.01 | ₩90,348 | ₩92,178 | ₩89,303 | ₩90,254 | -0.10% | 27.5만 |
|---|
| 2026.04.30 | ₩88,798 | ₩90,702 | ₩88,798 | ₩90,428 | +1.84% | 18.7만 |
|---|
| 2026.04.29 | ₩90,254 | ₩90,735 | ₩88,143 | ₩89,279 | -1.08% | 26.7만 |
|---|
| 2026.04.28 | ₩92,459 | ₩93,013 | ₩89,078 | ₩90,388 | -2.24% | 33.4만 |
|---|
| 2026.04.27 | ₩89,519 | ₩91,998 | ₩89,519 | ₩91,390 | +2.09% | 26.3만 |
|---|
| 2026.04.24 | ₩90,254 | ₩91,537 | ₩87,756 | ₩90,268 | +0.01% | 33.4만 |
|---|
| 2026.04.23 | ₩89,105 | ₩92,111 | ₩86,466 | ₩89,947 | +0.94% | 73.2만 |
|---|
| 2026.04.22 | ₩88,985 | ₩90,401 | ₩81,489 | ₩84,068 | -5.53% | 69.1만 |
|---|
| 2026.04.21 | ₩89,119 | ₩90,575 | ₩87,635 | ₩89,680 | +0.63% | 33.5만 |
|---|
| 2026.04.20 | ₩87,889 | ₩90,702 | ₩87,642 | ₩89,306 | +1.61% | 23만 |
|---|
| 2026.04.17 | ₩87,342 | ₩91,791 | ₩86,473 | ₩88,691 | +1.55% | 27.4만 |
|---|
| 2026.04.16 | ₩82,825 | ₩85,030 | ₩82,618 | ₩84,950 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩82,825 | ₩83,674 | ₩81,209 | ₩83,373 | +0.66% | 28.1만 |
|---|
| 2026.04.14 | ₩82,438 | ₩82,992 | ₩80,901 | ₩82,705 | +0.32% | 19.3만 |
|---|
| 2026.04.13 | ₩81,850 | ₩83,093 | ₩81,209 | ₩82,585 | +0.90% | 19.7만 |
|---|
| 2026.04.10 | ₩85,030 | ₩85,404 | ₩82,839 | ₩82,879 | -2.53% | 16.9만 |
|---|
| 2026.04.09 | ₩82,665 | ₩86,440 | ₩82,645 | ₩85,671 | +3.64% | 32.9만 |
|---|
| 2026.04.08 | ₩86,500 | ₩86,500 | ₩83,013 | ₩83,253 | -3.75% | 38.5만 |
|---|
| 2026.04.07 | ₩81,302 | ₩82,772 | ₩80,781 | ₩81,129 | -0.21% | 26.2만 |
|---|
| 2026.04.06 | ₩79,699 | ₩81,783 | ₩78,844 | ₩81,209 | +1.89% | 14.5만 |
|---|
| 2026.04.02 | ₩78,884 | ₩81,423 | ₩78,376 | ₩80,100 | +1.54% | 21.3만 |
|---|
| 2026.04.01 | ₩79,899 | ₩83,159 | ₩79,899 | ₩80,501 | +0.75% | 19.8만 |
|---|
| 2026.03.31 | ₩76,960 | ₩80,461 | ₩76,940 | ₩79,712 | +3.58% | 27.2만 |
|---|
| 2026.03.30 | ₩74,836 | ₩75,871 | ₩73,820 | ₩75,557 | +0.96% | 23.9만 |
|---|
| 2026.03.27 | ₩75,891 | ₩76,365 | ₩74,167 | ₩74,381 | -1.99% | 16.3만 |
|---|
| 2026.03.26 | ₩76,425 | ₩77,274 | ₩76,051 | ₩77,027 | +0.79% | 16.9만 |
|---|
| 2026.03.25 | ₩78,764 | ₩79,632 | ₩76,739 | ₩77,321 | -1.83% | 14.4만 |
|---|
| 2026.03.24 | ₩75,143 | ₩78,577 | ₩74,869 | ₩77,508 | +3.15% | 19.4만 |
|---|
| 2026.03.23 | ₩76,973 | ₩78,817 | ₩76,185 | ₩76,372 | -0.78% | 20.2만 |
|---|
| 2026.03.20 | ₩75,624 | ₩75,624 | ₩74,375 | ₩75,089 | -0.71% | 48.7만 |
|---|
| 2026.03.19 | ₩73,566 | ₩75,210 | ₩72,163 | ₩75,143 | +2.14% | 27.9만 |
|---|
| 2026.03.18 | ₩74,675 | ₩75,310 | ₩73,212 | ₩74,141 | -0.72% | 25.5만 |
|---|
| 2026.03.17 | ₩77,641 | ₩77,989 | ₩74,074 | ₩75,183 | -3.17% | 31.7만 |
|---|
| 2026.03.16 | ₩75,170 | ₩77,187 | ₩74,849 | ₩76,947 | +2.36% | 20.9만 |
|---|
| 2026.03.13 | ₩74,956 | ₩75,370 | ₩72,965 | ₩74,087 | -1.16% | 15.1만 |
|---|
| 2026.03.12 | ₩74,702 | ₩75,383 | ₩73,874 | ₩74,274 | -0.57% | 14.5만 |
|---|
| 2026.03.11 | ₩77,147 | ₩77,775 | ₩75,530 | ₩76,292 | -1.11% | 17.4만 |
|---|
| 2026.03.10 | ₩77,802 | ₩79,893 | ₩76,218 | ₩78,256 | +0.58% | 22.9만 |
|---|
| 2026.03.09 | ₩77,428 | ₩78,931 | ₩73,947 | ₩78,002 | +0.74% | 24.2만 |
|---|
| 2026.03.06 | ₩77,040 | ₩79,135 | ₩75,597 | ₩78,871 | +2.38% | 35만 |
|---|
| 2026.03.05 | ₩81,342 | ₩82,184 | ₩78,256 | ₩79,699 | -2.02% | 18.5만 |
|---|
| 2026.03.04 | ₩81,917 | ₩83,306 | ₩81,249 | ₩82,197 | +0.34% | 20.8만 |
|---|
| 2026.03.03 | ₩76,132 | ₩83,520 | ₩74,996 | ₩81,837 | +7.49% | 34.3만 |
|---|
| 2026.03.02 | ₩71,896 | ₩76,893 | ₩71,455 | ₩76,613 | +6.56% | 16.6만 |
|---|
| 2026.02.27 | ₩76,172 | ₩76,512 | ₩72,936 | ₩74,635 | -2.02% | 28.5만 |
|---|
| 2026.02.26 | ₩78,056 | ₩79,485 | ₩77,167 | ₩78,884 | +1.06% | 21.3만 |
|---|
| 2026.02.25 | ₩76,319 | ₩78,684 | ₩75,063 | ₩78,176 | +2.43% | 34.1만 |
|---|
| 2026.02.24 | ₩75,397 | ₩77,508 | ₩74,228 | ₩75,784 | +0.51% | 28.1만 |
|---|
| 2026.02.23 | ₩81,917 | ₩82,866 | ₩75,777 | ₩76,051 | -7.16% | 42.6만 |
|---|
| 2026.02.20 | ₩82,171 | ₩84,108 | ₩80,414 | ₩83,253 | +1.32% | 23.7만 |
|---|
| 2026.02.19 | ₩81,463 | ₩83,520 | ₩81,022 | ₩82,785 | +1.62% | 17.6만 |
|---|
| 2026.02.18 | ₩83,507 | ₩85,130 | ₩81,302 | ₩82,398 | -1.33% | 17.5만 |
|---|
| 2026.02.17 | ₩83,427 | ₩84,342 | ₩81,690 | ₩83,640 | +0.26% | 18.8만 |
|---|
| 2026.02.13 | ₩84,776 | ₩87,168 | ₩81,803 | ₩82,518 | -2.66% | 29.3만 |
|---|
| 2026.02.12 | ₩93,180 | ₩93,915 | ₩79,432 | ₩84,576 | -9.23% | 44.4만 |
|---|
| 2026.02.11 | ₩93,568 | ₩94,102 | ₩91,590 | ₩92,432 | -1.21% | 12.8만 |
|---|
| 2026.02.10 | ₩92,779 | ₩94,410 | ₩92,252 | ₩92,993 | +0.23% | 12.1만 |
|---|
| 2026.02.09 | ₩91,056 | ₩93,033 | ₩90,521 | ₩92,913 | +2.04% | 17.4만 |
|---|
| 2026.02.06 | ₩87,342 | ₩92,078 | ₩87,342 | ₩91,310 | +4.54% | 20.9만 |
|---|
| 2026.02.05 | ₩90,161 | ₩91,123 | ₩85,945 | ₩86,794 | -3.73% | 24.8만 |
|---|
| 2026.02.04 | ₩87,903 | ₩92,566 | ₩87,702 | ₩90,281 | +2.71% | 24.5만 |
|---|
| 2026.02.03 | ₩85,110 | ₩88,370 | ₩85,090 | ₩86,687 | +1.85% | 20.1만 |
|---|
| 2026.02.02 | ₩84,349 | ₩87,301 | ₩84,349 | ₩85,538 | +1.41% | 26만 |
|---|
| 2026.01.30 | ₩85,752 | ₩88,050 | ₩82,839 | ₩84,295 | -1.70% | 34.3만 |
|---|
| 2026.01.29 | ₩84,776 | ₩87,034 | ₩84,496 | ₩87,007 | +2.63% | 25.2만 |
|---|
| 2026.01.28 | ₩87,021 | ₩87,021 | ₩82,906 | ₩84,602 | -2.78% | 31.9만 |
|---|
| 2026.01.27 | ₩100,275 | ₩104,003 | ₩87,007 | ₩87,488 | -12.75% | 38.9만 |
|---|
| 2026.01.26 | ₩92,793 | ₩94,530 | ₩90,268 | ₩94,276 | +1.60% | 23.6만 |
|---|
| 2026.01.23 | ₩94,864 | ₩95,472 | ₩91,884 | ₩92,726 | -2.25% | 24.5만 |
|---|
| 2026.01.22 | ₩94,984 | ₩97,536 | ₩94,423 | ₩94,503 | -0.51% | 20.7만 |
|---|
| 2026.01.21 | ₩91,056 | ₩95,171 | ₩90,976 | ₩94,463 | +3.74% | 35만 |
|---|
| 2026.01.20 | ₩89,974 | ₩91,230 | ₩88,825 | ₩90,000 | +0.03% | 31만 |
|---|
| 2026.01.16 | ₩93,888 | ₩95,131 | ₩92,058 | ₩92,111 | -1.89% | 23.5만 |
|---|
| 2026.01.15 | ₩92,967 | ₩95,519 | ₩92,512 | ₩94,196 | +1.32% | 22.7만 |
|---|
| 2026.01.14 | ₩88,744 | ₩92,512 | ₩88,410 | ₩92,285 | +3.99% | 21.4만 |
|---|
| 2026.01.13 | ₩90,735 | ₩90,735 | ₩88,985 | ₩89,185 | -1.71% | 15.3만 |
|---|
| 2026.01.12 | ₩89,519 | ₩90,688 | ₩88,183 | ₩89,720 | +0.22% | 18.8만 |
|---|
| 2026.01.09 | ₩91,043 | ₩93,488 | ₩90,709 | ₩92,459 | +1.56% | 19.9만 |
|---|
| 2026.01.08 | ₩86,967 | ₩92,125 | ₩86,219 | ₩91,043 | +4.69% | 17.9만 |
|---|
| 2026.01.07 | ₩88,985 | ₩89,352 | ₩86,585 | ₩87,662 | -1.49% | 18.6만 |
|---|
| 2026.01.06 | ₩86,647 | ₩88,905 | ₩86,406 | ₩88,825 | +2.51% | 24.9만 |
|---|
| 2026.01.05 | ₩84,456 | ₩89,339 | ₩84,456 | ₩87,248 | +3.31% | 25.4만 |
|---|
| 2026.01.02 | ₩84,015 | ₩85,685 | ₩82,558 | ₩84,669 | +0.78% | 22.5만 |
|---|
| 2025.12.31 | ₩84,028 | ₩84,389 | ₩82,986 | ₩83,681 | -0.41% | 14.3만 |
|---|
| 2025.12.30 | ₩84,549 | ₩84,963 | ₩83,166 | ₩84,068 | -0.57% | 18.8만 |
|---|
| 2025.12.29 | ₩85,845 | ₩85,845 | ₩84,402 | ₩84,896 | -1.11% | 14만 |
|---|
| 2025.12.26 | ₩85,925 | ₩86,469 | ₩84,135 | ₩85,564 | -0.42% | 13.5만 |
|---|
| 2025.12.24 | ₩85,458 | ₩86,259 | ₩84,188 | ₩86,139 | +0.80% | 9.5만 |
|---|
| 2025.12.23 | ₩86,393 | ₩88,170 | ₩85,631 | ₩85,765 | -0.73% | 38.9만 |
|---|
| 2025.12.22 | ₩83,026 | ₩87,301 | ₩83,026 | ₩86,901 | +4.67% | 28.7만 |
|---|
| 2025.12.19 | ₩84,402 | ₩85,524 | ₩82,825 | ₩82,932 | -1.74% | 66.6만 |
|---|
| 2025.12.18 | ₩86,326 | ₩87,916 | ₩84,335 | ₩84,629 | -1.97% | 40.6만 |
|---|
| 2025.12.17 | ₩83,013 | ₩86,593 | ₩83,013 | ₩85,765 | +3.32% | 29.3만 |
|---|
| 2025.12.16 | ₩83,186 | ₩85,564 | ₩82,745 | ₩83,547 | +0.43% | 29.4만 |
|---|
| 2025.12.15 | ₩82,692 | ₩84,843 | ₩81,396 | ₩83,186 | +0.60% | 45.3만 |
|---|
| 2025.12.12 | ₩82,759 | ₩84,295 | ₩81,249 | ₩81,369 | -1.68% | 21.7만 |
|---|
| 2025.12.11 | ₩82,545 | ₩84,910 | ₩82,545 | ₩83,213 | +0.81% | 25만 |
|---|
| 2025.12.10 | ₩78,096 | ₩83,353 | ₩76,764 | ₩82,104 | +5.13% | 23.7만 |
|---|
| 2025.12.09 | ₩81,022 | ₩82,171 | ₩77,949 | ₩77,975 | -3.76% | 18.7만 |
|---|
| 2025.12.08 | ₩82,398 | ₩84,188 | ₩80,995 | ₩80,995 | -1.70% | 19.8만 |
|---|
| 2025.12.05 | ₩80,982 | ₩82,558 | ₩80,447 | ₩81,917 | +1.15% | 22.2만 |
|---|
| 2025.12.04 | ₩79,445 | ₩81,770 | ₩78,550 | ₩81,610 | +2.72% | 18.9만 |
|---|
| 2025.12.03 | ₩74,862 | ₩80,587 | ₩74,635 | ₩80,300 | +7.26% | 31.1만 |
|---|
| 2025.12.02 | ₩74,742 | ₩76,506 | ₩72,444 | ₩74,769 | +0.04% | 19.7만 |
|---|
| 2025.12.01 | ₩72,818 | ₩75,771 | ₩72,718 | ₩74,274 | +2.00% | 16만 |
|---|
| 2025.11.28 | ₩74,020 | ₩74,020 | ₩72,177 | ₩72,965 | -1.43% | 8.2만 |
|---|
| 2025.11.26 | ₩73,727 | ₩75,283 | ₩72,738 | ₩73,339 | -0.53% | 27.5만 |
|---|
| 2025.11.25 | ₩72,096 | ₩75,704 | ₩72,096 | ₩74,662 | +3.56% | 23.5만 |
|---|
| 2025.11.24 | ₩71,549 | ₩72,778 | ₩70,734 | ₩71,522 | -0.04% | 18만 |
|---|
| 2025.11.21 | ₩68,716 | ₩71,776 | ₩68,409 | ₩71,549 | +4.12% | 26.7만 |
|---|
| 2025.11.20 | ₩68,128 | ₩70,520 | ₩65,830 | ₩67,607 | -0.76% | 17만 |
|---|
| 2025.11.19 | ₩68,142 | ₩68,917 | ₩66,445 | ₩67,567 | -0.84% | 30만 |
|---|
| 2025.11.18 | ₩66,739 | ₩68,382 | ₩66,739 | ₩67,995 | +1.88% | 19.8만 |
|---|
| 2025.11.17 | ₩69,718 | ₩70,633 | ₩67,554 | ₩67,554 | -3.10% | 29만 |
|---|
| 2025.11.14 | ₩70,547 | ₩70,627 | ₩69,357 | ₩70,026 | -0.74% | 12.7만 |
|---|
| 2025.11.13 | ₩71,789 | ₩72,217 | ₩69,304 | ₩70,814 | -1.36% | 21.1만 |
|---|
| 2025.11.12 | ₩72,524 | ₩74,755 | ₩72,270 | ₩72,537 | +0.02% | 19.9만 |
|---|
| 2025.11.11 | ₩72,016 | ₩73,125 | ₩71,215 | ₩72,471 | +0.63% | 21.1만 |
|---|
| 2025.11.10 | ₩72,137 | ₩73,018 | ₩69,972 | ₩71,562 | -0.80% | 19.4만 |
|---|
| 2025.11.07 | ₩71,762 | ₩72,644 | ₩70,172 | ₩71,963 | +0.28% | 34만 |
|---|
| 2025.11.06 | ₩71,736 | ₩72,631 | ₩70,580 | ₩71,923 | +0.26% | 28.8만 |
|---|
| 2025.11.05 | ₩73,259 | ₩73,700 | ₩71,535 | ₩72,444 | -1.11% | 14.1만 |
|---|
| 2025.11.04 | ₩72,778 | ₩73,446 | ₩71,054 | ₩72,431 | -0.48% | 18.8만 |
|---|
| 2025.11.03 | ₩72,791 | ₩73,379 | ₩71,052 | ₩73,085 | +0.40% | 19.2만 |
|---|
| 2025.10.31 | ₩72,337 | ₩72,885 | ₩70,854 | ₩72,765 | +0.59% | 20.6만 |
|---|
| 2025.10.30 | ₩73,660 | ₩75,664 | ₩72,277 | ₩73,018 | -0.87% | 15.5만 |
|---|
| 2025.10.29 | ₩77,708 | ₩79,151 | ₩74,020 | ₩74,648 | -3.94% | 18.2만 |
|---|
| 2025.10.28 | ₩79,138 | ₩80,193 | ₩78,042 | ₩78,456 | -0.86% | 16.1만 |
|---|
| 2025.10.27 | ₩80,514 | ₩80,982 | ₩79,412 | ₩79,552 | -1.19% | 21만 |
|---|
| 2025.10.24 | ₩77,882 | ₩81,209 | ₩77,494 | ₩79,792 | +2.45% | 23.5만 |
|---|
| 2025.10.23 | ₩80,915 | ₩81,636 | ₩76,305 | ₩76,613 | -5.32% | 27만 |
|---|
| 2025.10.22 | ₩80,581 | ₩81,850 | ₩79,499 | ₩81,476 | +1.11% | 36.6만 |
|---|
| 2025.10.21 | ₩76,960 | ₩80,513 | ₩76,913 | ₩80,220 | +4.24% | 32.7만 |
|---|
| 2025.10.20 | ₩74,528 | ₩78,924 | ₩72,898 | ₩77,735 | +4.30% | 64만 |
|---|
| 2025.10.17 | ₩68,930 | ₩71,402 | ₩67,073 | ₩70,440 | +2.19% | 39.5만 |
|---|
| 2025.10.16 | ₩65,055 | ₩71,776 | ₩62,797 | ₩68,529 | +5.34% | 89만 |
|---|
| 2025.10.15 | ₩64,922 | ₩65,289 | ₩62,456 | ₩63,986 | -1.44% | 28.3만 |
|---|
| 2025.10.14 | ₩62,330 | ₩65,229 | ₩62,330 | ₩64,588 | +3.62% | 28.3만 |
|---|
| 2025.10.13 | ₩63,732 | ₩63,879 | ₩62,036 | ₩63,104 | -0.99% | 19만 |
|---|
| 2025.10.10 | ₩65,162 | ₩66,097 | ₩62,650 | ₩62,730 | -3.73% | 20.7만 |
|---|