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 | ₩83,292 | ₩84,413 | ₩82,892 | ₩83,439 | +0.18% | 17.4만 |
| 2026.10.08 | ₩82,064 | ₩83,979 | ₩81,871 | ₩83,772 | +2.08% | 27만 |
| 2026.10.07 | ₩81,397 | ₩83,906 | ₩80,710 | ₩82,611 | +1.49% | 19.6만 |
| 2026.10.06 | ₩83,065 | ₩84,373 | ₩82,398 | ₩82,692 | -0.45% | 27.9만 |
| 2026.10.05 | ₩82,972 | ₩83,599 | ₩81,991 | ₩82,198 | -0.93% | 23.5만 |
| 2026.10.02 | ₩83,532 | ₩84,680 | ₩81,864 | ₩82,972 | -0.67% | 30.6만 |
| 2026.10.01 | ₩79,863 | ₩81,998 | ₩78,742 | ₩81,571 | +2.14% | 36.3만 |
| 2026.09.30 | ₩80,103 | ₩80,650 | ₩79,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,049 |
| -0.07% |
| 22.5만 |
| 2026.09.29 | ₩81,250 | ₩81,457 | ₩79,480 | ₩80,236 | -1.25% | 21.8만 |
|---|
| 2026.09.28 | ₩81,891 | ₩82,505 | ₩80,583 | ₩80,903 | -1.21% | 20.9만 |
|---|
| 2026.09.25 | ₩81,797 | ₩82,958 | ₩81,531 | ₩81,998 | +0.24% | 20.3만 |
|---|
| 2026.09.24 | ₩81,918 | ₩82,785 | ₩80,610 | ₩81,197 | -0.88% | 18.7만 |
|---|
| 2026.09.23 | ₩82,224 | ₩82,985 | ₩81,317 | ₩81,891 | -0.41% | 23.4만 |
|---|
| 2026.09.22 | ₩83,559 | ₩84,263 | ₩82,651 | ₩83,078 | -0.57% | 24.3만 |
|---|
| 2026.09.21 | ₩84,573 | ₩84,693 | ₩83,132 | ₩83,225 | -1.59% | 16.1만 |
|---|
| 2026.09.18 | ₩83,933 | ₩84,506 | ₩82,491 | ₩84,093 | +0.19% | 44.2만 |
|---|
| 2026.09.17 | ₩86,681 | ₩86,855 | ₩83,479 | ₩84,066 | -3.02% | 24.9만 |
|---|
| 2026.09.16 | ₩86,374 | ₩87,095 | ₩83,185 | ₩84,947 | -1.65% | 32.4만 |
|---|
| 2026.09.15 | ₩88,456 | ₩88,456 | ₩86,001 | ₩86,334 | -2.40% | 17.8만 |
|---|
| 2026.09.14 | ₩88,002 | ₩89,016 | ₩87,068 | ₩88,162 | +0.18% | 20.2만 |
|---|
| 2026.09.11 | ₩90,738 | ₩90,738 | ₩87,669 | ₩88,122 | -2.88% | 17.2만 |
|---|
| 2026.09.10 | ₩88,216 | ₩89,857 | ₩87,228 | ₩89,297 | +1.23% | 16.6만 |
|---|
| 2026.09.09 | ₩90,738 | ₩91,111 | ₩87,369 | ₩88,349 | -2.63% | 26.6만 |
|---|
| 2026.09.08 | ₩92,019 | ₩92,980 | ₩91,699 | ₩91,845 | -0.19% | 21.1만 |
|---|
| 2026.09.04 | ₩91,045 | ₩92,886 | ₩91,045 | ₩92,873 | +2.01% | 21.9만 |
|---|
| 2026.09.03 | ₩93,020 | ₩94,361 | ₩91,245 | ₩91,779 | -1.33% | 23.8만 |
|---|
| 2026.09.02 | ₩93,113 | ₩94,374 | ₩91,692 | ₩91,992 | -1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩94,207 | ₩95,341 | ₩92,246 | ₩92,739 | -1.56% | 16.6만 |
|---|
| 2026.08.31 | ₩95,608 | ₩96,342 | ₩94,327 | ₩95,075 | -0.56% | 13만 |
|---|
| 2026.08.28 | ₩95,955 | ₩96,783 | ₩95,555 | ₩95,889 | -0.07% | 16.5만 |
|---|
| 2026.08.27 | ₩97,637 | ₩98,591 | ₩95,402 | ₩95,969 | -1.71% | 22.8만 |
|---|
| 2026.08.26 | ₩98,304 | ₩99,371 | ₩97,236 | ₩98,317 | +0.01% | 11.7만 |
|---|
| 2026.08.25 | ₩99,131 | ₩99,585 | ₩97,310 | ₩98,077 | -1.06% | 11.1만 |
|---|
| 2026.08.24 | ₩99,998 | ₩100,973 | ₩98,037 | ₩98,370 | -1.63% | 14.6만 |
|---|
| 2026.08.21 | ₩99,865 | ₩100,919 | ₩97,677 | ₩100,012 | +0.15% | 14.5만 |
|---|
| 2026.08.20 | ₩98,237 | ₩99,158 | ₩97,170 | ₩98,651 | +0.42% | 14.1만 |
|---|
| 2026.08.19 | ₩102,867 | ₩102,867 | ₩98,864 | ₩98,958 | -3.80% | 20만 |
|---|
| 2026.08.18 | ₩104,028 | ₩104,355 | ₩101,760 | ₩101,760 | -2.18% | 14.3만 |
|---|
| 2026.08.17 | ₩104,028 | ₩104,589 | ₩102,540 | ₩103,788 | -0.23% | 16.9만 |
|---|
| 2026.08.14 | ₩103,868 | ₩105,283 | ₩103,868 | ₩104,375 | +0.49% | 10.3만 |
|---|
| 2026.08.13 | ₩102,921 | ₩105,249 | ₩102,614 | ₩104,655 | +1.69% | 14.2만 |
|---|
| 2026.08.12 | ₩102,761 | ₩103,301 | ₩102,133 | ₩102,214 | -0.53% | 13.2만 |
|---|
| 2026.08.11 | ₩100,412 | ₩102,193 | ₩100,412 | ₩101,867 | +1.45% | 13.2만 |
|---|
| 2026.08.10 | ₩100,799 | ₩101,319 | ₩99,211 | ₩100,479 | -0.32% | 12.7만 |
|---|
| 2026.08.07 | ₩101,987 | ₩102,414 | ₩100,512 | ₩101,426 | -0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩105,309 | ₩105,549 | ₩100,919 | ₩101,119 | -3.98% | 16.6만 |
|---|
| 2026.08.05 | ₩106,510 | ₩106,537 | ₩104,188 | ₩104,228 | -2.14% | 17만 |
|---|
| 2026.08.04 | ₩103,148 | ₩107,257 | ₩102,614 | ₩106,524 | +3.27% | 33.5만 |
|---|
| 2026.08.03 | ₩101,720 | ₩103,054 | ₩100,245 | ₩102,254 | +0.52% | 21만 |
|---|
| 2026.07.31 | ₩97,957 | ₩101,933 | ₩97,957 | ₩101,319 | +3.43% | 22.1만 |
|---|
| 2026.07.30 | ₩102,427 | ₩103,281 | ₩97,984 | ₩98,517 | -3.82% | 20.4만 |
|---|
| 2026.07.29 | ₩102,160 | ₩103,721 | ₩100,892 | ₩101,266 | -0.88% | 19.4만 |
|---|
| 2026.07.28 | ₩100,239 | ₩103,074 | ₩100,079 | ₩102,854 | +2.61% | 20.9만 |
|---|
| 2026.07.27 | ₩102,974 | ₩103,668 | ₩100,345 | ₩100,586 | -2.32% | 22.1만 |
|---|
| 2026.07.24 | ₩107,965 | ₩107,965 | ₩102,374 | ₩102,627 | -4.94% | 31.4만 |
|---|
| 2026.07.23 | ₩108,218 | ₩109,086 | ₩105,224 | ₩106,630 | -1.47% | 30.6만 |
|---|
| 2026.07.22 | ₩106,870 | ₩111,447 | ₩100,656 | ₩108,192 | +1.24% | 61.6만 |
|---|
| 2026.07.21 | ₩103,321 | ₩106,290 | ₩102,400 | ₩105,670 | +2.27% | 26.3만 |
|---|
| 2026.07.20 | ₩106,937 | ₩108,085 | ₩103,528 | ₩103,881 | -2.86% | 23.3만 |
|---|
| 2026.07.17 | ₩104,936 | ₩107,591 | ₩103,241 | ₩107,564 | +2.51% | 49.9만 |
|---|
| 2026.07.16 | ₩104,295 | ₩107,511 | ₩104,295 | ₩106,323 | +1.94% | 77.1만 |
|---|
| 2026.07.15 | ₩105,376 | ₩106,417 | ₩104,115 | ₩104,602 | -0.73% | 46.1만 |
|---|
| 2026.07.14 | ₩105,122 | ₩106,577 | ₩103,588 | ₩104,402 | -0.69% | 23.9만 |
|---|
| 2026.07.13 | ₩105,336 | ₩106,544 | ₩103,508 | ₩104,495 | -0.80% | 13.7만 |
|---|
| 2026.07.10 | ₩103,548 | ₩105,481 | ₩102,921 | ₩104,669 | +1.08% | 17.5만 |
|---|
| 2026.07.09 | ₩100,919 | ₩104,462 | ₩100,612 | ₩103,495 | +2.55% | 65.7만 |
|---|
| 2026.07.08 | ₩102,440 | ₩102,507 | ₩99,385 | ₩99,585 | -2.79% | 41.6만 |
|---|
| 2026.07.07 | ₩106,137 | ₩107,137 | ₩103,174 | ₩103,294 | -2.68% | 22.1만 |
|---|
| 2026.07.06 | ₩102,774 | ₩105,296 | ₩101,319 | ₩104,989 | +2.16% | 14.9만 |
|---|
| 2026.07.02 | ₩106,310 | ₩107,378 | ₩102,374 | ₩102,761 | -3.34% | 33만 |
|---|
| 2026.07.01 | ₩102,227 | ₩106,030 | ₩102,140 | ₩105,830 | +3.52% | 24만 |
|---|
| 2026.06.30 | ₩100,265 | ₩102,173 | ₩99,812 | ₩101,827 | +1.56% | 19.3만 |
|---|
| 2026.06.29 | ₩101,480 | ₩102,707 | ₩99,358 | ₩100,973 | -0.50% | 27.2만 |
|---|
| 2026.06.26 | ₩102,921 | ₩103,268 | ₩100,412 | ₩102,494 | -0.41% | 65.4만 |
|---|
| 2026.06.25 | ₩101,586 | ₩103,948 | ₩101,426 | ₩102,440 | +0.84% | 23.1만 |
|---|
| 2026.06.24 | ₩99,024 | ₩101,807 | ₩98,811 | ₩100,919 | +1.91% | 26.1만 |
|---|
| 2026.06.23 | ₩97,236 | ₩99,998 | ₩96,609 | ₩98,704 | +1.51% | 18만 |
|---|
| 2026.06.22 | ₩96,075 | ₩97,997 | ₩95,095 | ₩97,436 | +1.42% | 18.4만 |
|---|
| 2026.06.18 | ₩95,301 | ₩96,529 | ₩95,301 | ₩96,169 | +0.91% | 38.4만 |
|---|
| 2026.06.17 | ₩98,237 | ₩99,231 | ₩94,487 | ₩94,754 | -3.55% | 28.3만 |
|---|
| 2026.06.16 | ₩101,306 | ₩101,506 | ₩98,657 | ₩98,784 | -2.49% | 16.1만 |
|---|
| 2026.06.15 | ₩102,080 | ₩103,414 | ₩99,425 | ₩99,772 | -2.26% | 26.3만 |
|---|
| 2026.06.12 | ₩99,745 | ₩102,294 | ₩98,784 | ₩100,986 | +1.24% | 25.3만 |
|---|
| 2026.06.11 | ₩97,810 | ₩99,918 | ₩96,509 | ₩99,598 | +1.83% | 17.8만 |
|---|
| 2026.06.10 | ₩96,649 | ₩99,992 | ₩96,302 | ₩97,503 | +0.88% | 26.1만 |
|---|
| 2026.06.09 | ₩96,195 | ₩98,911 | ₩94,474 | ₩96,863 | +0.69% | 20.8만 |
|---|
| 2026.06.08 | ₩96,022 | ₩97,410 | ₩95,088 | ₩95,088 | -0.97% | 18.9만 |
|---|
| 2026.06.05 | ₩95,035 | ₩96,729 | ₩94,961 | ₩95,101 | +0.07% | 16.4만 |
|---|
| 2026.06.04 | ₩92,966 | ₩96,075 | ₩91,979 | ₩94,995 | +2.18% | 24.8만 |
|---|
| 2026.06.03 | ₩95,275 | ₩95,808 | ₩90,658 | ₩91,138 | -4.34% | 28만 |
|---|
| 2026.06.02 | ₩95,008 | ₩96,669 | ₩95,008 | ₩96,289 | +1.35% | 17.6만 |
|---|
| 2026.06.01 | ₩94,527 | ₩95,582 | ₩91,845 | ₩95,422 | +0.95% | 18.9만 |
|---|
| 2026.05.29 | ₩93,687 | ₩95,882 | ₩93,487 | ₩95,075 | +1.48% | 24.5만 |
|---|
| 2026.05.28 | ₩94,074 | ₩94,674 | ₩92,419 | ₩94,141 | +0.07% | 18만 |
|---|
| 2026.05.27 | ₩92,833 | ₩95,381 | ₩91,592 | ₩93,633 | +0.86% | 25만 |
|---|
| 2026.05.26 | ₩89,857 | ₩92,633 | ₩89,057 | ₩92,619 | +3.07% | 22.8만 |
|---|
| 2026.05.22 | ₩88,843 | ₩89,684 | ₩88,443 | ₩89,097 | +0.29% | 14만 |
|---|
| 2026.05.21 | ₩86,508 | ₩89,337 | ₩85,587 | ₩88,950 | +2.82% | 18.9만 |
|---|
| 2026.05.20 | ₩83,546 | ₩87,482 | ₩82,251 | ₩87,415 | +4.63% | 21만 |
|---|
| 2026.05.19 | ₩84,346 | ₩84,580 | ₩82,772 | ₩83,399 | -1.12% | 20.5만 |
|---|
| 2026.05.18 | ₩82,198 | ₩85,187 | ₩82,198 | ₩84,413 | +2.69% | 24.9만 |
|---|
| 2026.05.15 | ₩84,800 | ₩85,560 | ₩80,677 | ₩82,198 | -3.07% | 27.6만 |
|---|
| 2026.05.14 | ₩87,002 | ₩87,993 | ₩83,973 | ₩84,920 | -2.39% | 33만 |
|---|
| 2026.05.13 | ₩85,374 | ₩86,254 | ₩84,279 | ₩85,894 | +0.61% | 29.3만 |
|---|
| 2026.05.12 | ₩87,362 | ₩87,922 | ₩85,280 | ₩85,961 | -1.60% | 22.8만 |
|---|
| 2026.05.11 | ₩88,843 | ₩89,177 | ₩86,027 | ₩86,535 | -2.60% | 25만 |
|---|
| 2026.05.08 | ₩90,244 | ₩90,244 | ₩88,736 | ₩88,763 | -1.64% | 23.4만 |
|---|
| 2026.05.07 | ₩89,697 | ₩91,210 | ₩89,524 | ₩90,004 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩90,858 | ₩92,392 | ₩89,617 | ₩89,697 | -1.28% | 33.2만 |
|---|
| 2026.05.05 | ₩87,575 | ₩90,144 | ₩87,522 | ₩89,884 | +2.64% | 22.7만 |
|---|
| 2026.05.04 | ₩89,217 | ₩90,781 | ₩86,821 | ₩87,642 | -1.76% | 24.5만 |
|---|
| 2026.05.01 | ₩90,231 | ₩92,059 | ₩89,187 | ₩90,137 | -0.10% | 27.5만 |
|---|
| 2026.04.30 | ₩88,683 | ₩90,584 | ₩88,683 | ₩90,311 | +1.84% | 18.7만 |
|---|
| 2026.04.29 | ₩90,137 | ₩90,618 | ₩88,029 | ₩89,163 | -1.08% | 26.7만 |
|---|
| 2026.04.28 | ₩92,339 | ₩92,893 | ₩88,963 | ₩90,271 | -2.24% | 33.4만 |
|---|
| 2026.04.27 | ₩89,403 | ₩91,879 | ₩89,403 | ₩91,272 | +2.09% | 26.3만 |
|---|
| 2026.04.24 | ₩90,137 | ₩91,418 | ₩87,642 | ₩90,151 | +0.01% | 33.4만 |
|---|
| 2026.04.23 | ₩88,990 | ₩91,992 | ₩86,354 | ₩89,830 | +0.94% | 73.2만 |
|---|
| 2026.04.22 | ₩88,870 | ₩90,284 | ₩81,384 | ₩83,959 | -5.53% | 69.1만 |
|---|
| 2026.04.21 | ₩89,003 | ₩90,458 | ₩87,522 | ₩89,564 | +0.63% | 33.5만 |
|---|
| 2026.04.20 | ₩87,776 | ₩90,584 | ₩87,529 | ₩89,190 | +1.61% | 23만 |
|---|
| 2026.04.17 | ₩87,228 | ₩91,672 | ₩86,361 | ₩88,576 | +1.55% | 27.4만 |
|---|
| 2026.04.16 | ₩82,718 | ₩84,920 | ₩82,511 | ₩84,840 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩82,718 | ₩83,566 | ₩81,104 | ₩83,265 | +0.66% | 28.1만 |
|---|
| 2026.04.14 | ₩82,331 | ₩82,885 | ₩80,797 | ₩82,598 | +0.32% | 19.3만 |
|---|
| 2026.04.13 | ₩81,744 | ₩82,985 | ₩81,104 | ₩82,478 | +0.90% | 19.7만 |
|---|
| 2026.04.10 | ₩84,920 | ₩85,294 | ₩82,732 | ₩82,772 | -2.53% | 16.9만 |
|---|
| 2026.04.09 | ₩82,558 | ₩86,328 | ₩82,538 | ₩85,560 | +3.64% | 32.9만 |
|---|
| 2026.04.08 | ₩86,388 | ₩86,388 | ₩82,905 | ₩83,145 | -3.75% | 38.5만 |
|---|
| 2026.04.07 | ₩81,197 | ₩82,665 | ₩80,677 | ₩81,024 | -0.21% | 26.2만 |
|---|
| 2026.04.06 | ₩79,596 | ₩81,677 | ₩78,742 | ₩81,104 | +1.89% | 14.5만 |
|---|
| 2026.04.02 | ₩78,782 | ₩81,317 | ₩78,275 | ₩79,996 | +1.54% | 21.3만 |
|---|
| 2026.04.01 | ₩79,796 | ₩83,052 | ₩79,796 | ₩80,396 | +0.75% | 19.8만 |
|---|
| 2026.03.31 | ₩76,860 | ₩80,356 | ₩76,840 | ₩79,609 | +3.58% | 27.2만 |
|---|
| 2026.03.30 | ₩74,739 | ₩75,773 | ₩73,724 | ₩75,459 | +0.96% | 23.9만 |
|---|
| 2026.03.27 | ₩75,793 | ₩76,266 | ₩74,071 | ₩74,285 | -1.99% | 16.3만 |
|---|
| 2026.03.26 | ₩76,327 | ₩77,174 | ₩75,953 | ₩76,927 | +0.79% | 16.9만 |
|---|
| 2026.03.25 | ₩78,662 | ₩79,529 | ₩76,640 | ₩77,221 | -1.83% | 14.4만 |
|---|
| 2026.03.24 | ₩75,046 | ₩78,475 | ₩74,772 | ₩77,407 | +3.15% | 19.4만 |
|---|
| 2026.03.23 | ₩76,874 | ₩78,715 | ₩76,086 | ₩76,273 | -0.78% | 20.2만 |
|---|
| 2026.03.20 | ₩75,526 | ₩75,526 | ₩74,278 | ₩74,992 | -0.71% | 48.7만 |
|---|
| 2026.03.19 | ₩73,471 | ₩75,112 | ₩72,070 | ₩75,046 | +2.14% | 27.9만 |
|---|
| 2026.03.18 | ₩74,578 | ₩75,212 | ₩73,117 | ₩74,045 | -0.72% | 25.5만 |
|---|
| 2026.03.17 | ₩77,541 | ₩77,888 | ₩73,978 | ₩75,086 | -3.17% | 31.7만 |
|---|
| 2026.03.16 | ₩75,072 | ₩77,087 | ₩74,752 | ₩76,847 | +2.36% | 20.9만 |
|---|
| 2026.03.13 | ₩74,859 | ₩75,272 | ₩72,870 | ₩73,991 | -1.16% | 15.1만 |
|---|
| 2026.03.12 | ₩74,605 | ₩75,286 | ₩73,778 | ₩74,178 | -0.57% | 14.5만 |
|---|
| 2026.03.11 | ₩77,047 | ₩77,674 | ₩75,432 | ₩76,193 | -1.11% | 17.4만 |
|---|
| 2026.03.10 | ₩77,701 | ₩79,789 | ₩76,120 | ₩78,155 | +0.58% | 22.9만 |
|---|
| 2026.03.09 | ₩77,327 | ₩78,828 | ₩73,851 | ₩77,901 | +0.74% | 24.2만 |
|---|
| 2026.03.06 | ₩76,940 | ₩79,033 | ₩75,499 | ₩78,768 | +2.38% | 35만 |
|---|
| 2026.03.05 | ₩81,237 | ₩82,078 | ₩78,155 | ₩79,596 | -2.02% | 18.5만 |
|---|
| 2026.03.04 | ₩81,811 | ₩83,199 | ₩81,144 | ₩82,091 | +0.34% | 20.8만 |
|---|
| 2026.03.03 | ₩76,033 | ₩83,412 | ₩74,899 | ₩81,731 | +7.49% | 34.3만 |
|---|
| 2026.03.02 | ₩71,803 | ₩76,794 | ₩71,363 | ₩76,513 | +6.56% | 16.6만 |
|---|
| 2026.02.27 | ₩76,073 | ₩76,413 | ₩72,841 | ₩74,538 | -2.02% | 28.5만 |
|---|
| 2026.02.26 | ₩77,954 | ₩79,382 | ₩77,067 | ₩78,782 | +1.06% | 21.3만 |
|---|
| 2026.02.25 | ₩76,220 | ₩78,582 | ₩74,965 | ₩78,075 | +2.43% | 34.1만 |
|---|
| 2026.02.24 | ₩75,299 | ₩77,407 | ₩74,131 | ₩75,686 | +0.51% | 28.1만 |
|---|
| 2026.02.23 | ₩81,811 | ₩82,758 | ₩75,679 | ₩75,953 | -7.16% | 42.6만 |
|---|
| 2026.02.20 | ₩82,064 | ₩83,999 | ₩80,310 | ₩83,145 | +1.32% | 23.7만 |
|---|
| 2026.02.19 | ₩81,357 | ₩83,412 | ₩80,917 | ₩82,678 | +1.62% | 17.6만 |
|---|
| 2026.02.18 | ₩83,399 | ₩85,020 | ₩81,197 | ₩82,291 | -1.33% | 17.5만 |
|---|
| 2026.02.17 | ₩83,319 | ₩84,233 | ₩81,584 | ₩83,532 | +0.26% | 18.8만 |
|---|
| 2026.02.13 | ₩84,666 | ₩87,055 | ₩81,697 | ₩82,411 | -2.66% | 29.3만 |
|---|
| 2026.02.12 | ₩93,060 | ₩93,794 | ₩79,329 | ₩84,466 | -9.23% | 44.4만 |
|---|
| 2026.02.11 | ₩93,447 | ₩93,980 | ₩91,472 | ₩92,312 | -1.21% | 12.8만 |
|---|
| 2026.02.10 | ₩92,659 | ₩94,287 | ₩92,132 | ₩92,873 | +0.23% | 12.1만 |
|---|
| 2026.02.09 | ₩90,938 | ₩92,913 | ₩90,404 | ₩92,793 | +2.04% | 17.4만 |
|---|
| 2026.02.06 | ₩87,228 | ₩91,959 | ₩87,228 | ₩91,192 | +4.54% | 20.9만 |
|---|
| 2026.02.05 | ₩90,044 | ₩91,005 | ₩85,834 | ₩86,681 | -3.73% | 24.8만 |
|---|
| 2026.02.04 | ₩87,789 | ₩92,446 | ₩87,589 | ₩90,164 | +2.71% | 24.5만 |
|---|
| 2026.02.03 | ₩85,000 | ₩88,256 | ₩84,980 | ₩86,575 | +1.85% | 20.1만 |
|---|
| 2026.02.02 | ₩84,239 | ₩87,188 | ₩84,239 | ₩85,427 | +1.41% | 26만 |
|---|
| 2026.01.30 | ₩85,641 | ₩87,936 | ₩82,732 | ₩84,186 | -1.70% | 34.3만 |
|---|
| 2026.01.29 | ₩84,666 | ₩86,922 | ₩84,386 | ₩86,895 | +2.63% | 25.2만 |
|---|
| 2026.01.28 | ₩86,908 | ₩86,908 | ₩82,798 | ₩84,493 | -2.78% | 31.9만 |
|---|
| 2026.01.27 | ₩100,145 | ₩103,868 | ₩86,895 | ₩87,375 | -12.75% | 38.9만 |
|---|
| 2026.01.26 | ₩92,673 | ₩94,407 | ₩90,151 | ₩94,154 | +1.60% | 23.6만 |
|---|
| 2026.01.23 | ₩94,741 | ₩95,348 | ₩91,765 | ₩92,606 | -2.25% | 24.5만 |
|---|
| 2026.01.22 | ₩94,861 | ₩97,410 | ₩94,301 | ₩94,381 | -0.51% | 20.7만 |
|---|
| 2026.01.21 | ₩90,938 | ₩95,048 | ₩90,858 | ₩94,341 | +3.74% | 35만 |
|---|
| 2026.01.20 | ₩89,857 | ₩91,111 | ₩88,710 | ₩89,884 | +0.03% | 31만 |
|---|
| 2026.01.16 | ₩93,767 | ₩95,008 | ₩91,939 | ₩91,992 | -1.89% | 23.5만 |
|---|
| 2026.01.15 | ₩92,846 | ₩95,395 | ₩92,392 | ₩94,074 | +1.32% | 22.7만 |
|---|
| 2026.01.14 | ₩88,630 | ₩92,392 | ₩88,296 | ₩92,166 | +3.99% | 21.4만 |
|---|
| 2026.01.13 | ₩90,618 | ₩90,618 | ₩88,870 | ₩89,070 | -1.71% | 15.3만 |
|---|
| 2026.01.12 | ₩89,403 | ₩90,571 | ₩88,069 | ₩89,604 | +0.22% | 18.8만 |
|---|
| 2026.01.09 | ₩90,925 | ₩93,367 | ₩90,591 | ₩92,339 | +1.56% | 19.9만 |
|---|
| 2026.01.08 | ₩86,855 | ₩92,005 | ₩86,108 | ₩90,925 | +4.69% | 17.9만 |
|---|
| 2026.01.07 | ₩88,870 | ₩89,237 | ₩86,473 | ₩87,549 | -1.49% | 18.6만 |
|---|
| 2026.01.06 | ₩86,535 | ₩88,790 | ₩86,294 | ₩88,710 | +2.51% | 24.9만 |
|---|
| 2026.01.05 | ₩84,346 | ₩89,223 | ₩84,346 | ₩87,135 | +3.31% | 25.4만 |
|---|
| 2026.01.02 | ₩83,906 | ₩85,574 | ₩82,451 | ₩84,560 | +0.78% | 22.5만 |
|---|
| 2025.12.31 | ₩83,919 | ₩84,279 | ₩82,878 | ₩83,572 | -0.41% | 14.3만 |
|---|
| 2025.12.30 | ₩84,440 | ₩84,853 | ₩83,058 | ₩83,959 | -0.57% | 18.8만 |
|---|
| 2025.12.29 | ₩85,734 | ₩85,734 | ₩84,293 | ₩84,787 | -1.11% | 14만 |
|---|
| 2025.12.26 | ₩85,814 | ₩86,357 | ₩84,026 | ₩85,454 | -0.42% | 13.5만 |
|---|
| 2025.12.24 | ₩85,347 | ₩86,148 | ₩84,079 | ₩86,027 | +0.80% | 9.5만 |
|---|
| 2025.12.23 | ₩86,281 | ₩88,056 | ₩85,520 | ₩85,654 | -0.73% | 38.9만 |
|---|
| 2025.12.22 | ₩82,918 | ₩87,188 | ₩82,918 | ₩86,788 | +4.67% | 28.7만 |
|---|
| 2025.12.19 | ₩84,293 | ₩85,414 | ₩82,718 | ₩82,825 | -1.74% | 66.6만 |
|---|
| 2025.12.18 | ₩86,214 | ₩87,802 | ₩84,226 | ₩84,520 | -1.97% | 40.6만 |
|---|
| 2025.12.17 | ₩82,905 | ₩86,481 | ₩82,905 | ₩85,654 | +3.32% | 29.3만 |
|---|
| 2025.12.16 | ₩83,078 | ₩85,454 | ₩82,638 | ₩83,439 | +0.43% | 29.4만 |
|---|
| 2025.12.15 | ₩82,585 | ₩84,733 | ₩81,290 | ₩83,078 | +0.60% | 45.3만 |
|---|
| 2025.12.12 | ₩82,651 | ₩84,186 | ₩81,144 | ₩81,264 | -1.68% | 21.7만 |
|---|
| 2025.12.11 | ₩82,438 | ₩84,800 | ₩82,438 | ₩83,105 | +0.81% | 25만 |
|---|
| 2025.12.10 | ₩77,995 | ₩83,245 | ₩76,664 | ₩81,998 | +5.13% | 23.7만 |
|---|
| 2025.12.09 | ₩80,917 | ₩82,064 | ₩77,848 | ₩77,874 | -3.76% | 18.7만 |
|---|
| 2025.12.08 | ₩82,291 | ₩84,079 | ₩80,890 | ₩80,890 | -1.70% | 19.8만 |
|---|
| 2025.12.05 | ₩80,877 | ₩82,451 | ₩80,343 | ₩81,811 | +1.15% | 22.2만 |
|---|
| 2025.12.04 | ₩79,342 | ₩81,664 | ₩78,448 | ₩81,504 | +2.72% | 18.9만 |
|---|
| 2025.12.03 | ₩74,765 | ₩80,483 | ₩74,538 | ₩80,196 | +7.26% | 31.1만 |
|---|
| 2025.12.02 | ₩74,645 | ₩76,407 | ₩72,350 | ₩74,672 | +0.04% | 19.7만 |
|---|
| 2025.12.01 | ₩72,724 | ₩75,673 | ₩72,624 | ₩74,178 | +2.00% | 16만 |
|---|
| 2025.11.28 | ₩73,925 | ₩73,925 | ₩72,083 | ₩72,870 | -1.43% | 8.2만 |
|---|
| 2025.11.26 | ₩73,631 | ₩75,186 | ₩72,644 | ₩73,244 | -0.53% | 27.5만 |
|---|
| 2025.11.25 | ₩72,003 | ₩75,606 | ₩72,003 | ₩74,565 | +3.56% | 23.5만 |
|---|
| 2025.11.24 | ₩71,456 | ₩72,684 | ₩70,642 | ₩71,429 | -0.04% | 18만 |
|---|
| 2025.11.21 | ₩68,627 | ₩71,683 | ₩68,320 | ₩71,456 | +4.12% | 26.7만 |
|---|
| 2025.11.20 | ₩68,040 | ₩70,429 | ₩65,745 | ₩67,520 | -0.76% | 17만 |
|---|
| 2025.11.19 | ₩68,053 | ₩68,827 | ₩66,359 | ₩67,480 | -0.84% | 30만 |
|---|
| 2025.11.18 | ₩66,652 | ₩68,294 | ₩66,652 | ₩67,907 | +1.88% | 19.8만 |
|---|
| 2025.11.17 | ₩69,628 | ₩70,542 | ₩67,466 | ₩67,466 | -3.10% | 29만 |
|---|
| 2025.11.14 | ₩70,455 | ₩70,535 | ₩69,268 | ₩69,935 | -0.74% | 12.7만 |
|---|
| 2025.11.13 | ₩71,696 | ₩72,123 | ₩69,214 | ₩70,722 | -1.36% | 21.1만 |
|---|
| 2025.11.12 | ₩72,430 | ₩74,659 | ₩72,177 | ₩72,443 | +0.02% | 19.9만 |
|---|
| 2025.11.11 | ₩71,923 | ₩73,031 | ₩71,122 | ₩72,377 | +0.63% | 21.1만 |
|---|
| 2025.11.10 | ₩72,043 | ₩72,924 | ₩69,881 | ₩71,469 | -0.80% | 19.4만 |
|---|
| 2025.11.07 | ₩71,670 | ₩72,550 | ₩70,082 | ₩71,870 | +0.28% | 34만 |
|---|
| 2025.11.06 | ₩71,643 | ₩72,537 | ₩70,489 | ₩71,830 | +0.26% | 28.8만 |
|---|
| 2025.11.05 | ₩73,164 | ₩73,604 | ₩71,443 | ₩72,350 | -1.11% | 14.1만 |
|---|
| 2025.11.04 | ₩72,684 | ₩73,351 | ₩70,962 | ₩72,337 | -0.48% | 18.8만 |
|---|
| 2025.11.03 | ₩72,697 | ₩73,284 | ₩70,960 | ₩72,991 | +0.40% | 19.2만 |
|---|
| 2025.10.31 | ₩72,243 | ₩72,790 | ₩70,762 | ₩72,670 | +0.59% | 20.6만 |
|---|
| 2025.10.30 | ₩73,564 | ₩75,566 | ₩72,183 | ₩72,924 | -0.87% | 15.5만 |
|---|
| 2025.10.29 | ₩77,608 | ₩79,049 | ₩73,925 | ₩74,552 | -3.94% | 18.2만 |
|---|
| 2025.10.28 | ₩79,035 | ₩80,089 | ₩77,941 | ₩78,355 | -0.86% | 16.1만 |
|---|
| 2025.10.27 | ₩80,410 | ₩80,877 | ₩79,309 | ₩79,449 | -1.19% | 21만 |
|---|
| 2025.10.24 | ₩77,781 | ₩81,104 | ₩77,394 | ₩79,689 | +2.45% | 23.5만 |
|---|
| 2025.10.23 | ₩80,810 | ₩81,531 | ₩76,206 | ₩76,513 | -5.32% | 27만 |
|---|
| 2025.10.22 | ₩80,476 | ₩81,744 | ₩79,396 | ₩81,370 | +1.11% | 36.6만 |
|---|
| 2025.10.21 | ₩76,860 | ₩80,408 | ₩76,814 | ₩80,116 | +4.24% | 32.7만 |
|---|
| 2025.10.20 | ₩74,432 | ₩78,822 | ₩72,804 | ₩77,634 | +4.30% | 64만 |
|---|
| 2025.10.17 | ₩68,841 | ₩71,309 | ₩66,986 | ₩70,349 | +2.19% | 39.5만 |
|---|
| 2025.10.16 | ₩64,971 | ₩71,683 | ₩62,716 | ₩68,440 | +5.34% | 89만 |
|---|
| 2025.10.15 | ₩64,838 | ₩65,204 | ₩62,376 | ₩63,903 | -1.44% | 28.3만 |
|---|
| 2025.10.14 | ₩62,249 | ₩65,144 | ₩62,249 | ₩64,504 | +3.62% | 28.3만 |
|---|
| 2025.10.13 | ₩63,650 | ₩63,797 | ₩61,955 | ₩63,023 | -0.99% | 19만 |
|---|
| 2025.10.10 | ₩65,078 | ₩66,012 | ₩62,569 | ₩62,649 | -3.73% | 20.7만 |
|---|