시장 데이터를 불러오는 중
전체 종목
트리플 플래그 프레셔스 메탈스 과거 주가
Triple Flag Precious Metals Corp. Common Shares · TFPM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Triple Flag Precious Metals Corp. Common Shares · TFPM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,943 | ₩42,064 | ₩41,454 | ₩41,849 | -0.22% | 26.4만 |
| 2026.10.08 | ₩40,227 | ₩41,192 | ₩40,173 | ₩41,058 | +2.07% | 36.9만 |
| 2026.10.07 | ₩40,281 | ₩40,817 | ₩39,671 | ₩40,401 | +0.30% | 42.3만 |
| 2026.10.06 | ₩40,991 | ₩41,709 | ₩40,683 | ₩41,139 | +0.36% | 40.2만 |
| 2026.10.05 | ₩41,125 | ₩41,192 | ₩40,080 | ₩40,871 | -0.62% | 48.1만 |
| 2026.10.02 | ₩41,447 | ₩41,581 | ₩40,462 | ₩41,045 | -0.97% | 54.4만 |
| 2026.10.01 | ₩41,233 | ₩41,434 | ₩40,710 | ₩40,817 | -1.01% | 35.9만 |
| 2026.09.30 | ₩42,010 | ₩42,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,313 |
| -1.66% |
| 44.6만 |
| 2026.09.29 | ₩41,420 | ₩41,756 | ₩41,045 | ₩41,635 | +0.52% | 44.5만 |
|---|
| 2026.09.28 | ₩41,528 | ₩42,031 | ₩40,951 | ₩41,340 | -0.45% | 49.7만 |
|---|
| 2026.09.25 | ₩42,936 | ₩43,271 | ₩42,466 | ₩43,164 | +0.53% | 25.2만 |
|---|
| 2026.09.24 | ₩43,311 | ₩43,324 | ₩42,507 | ₩42,962 | -0.80% | 34.9만 |
|---|
| 2026.09.23 | ₩44,008 | ₩44,008 | ₩43,270 | ₩43,606 | -0.91% | 42만 |
|---|
| 2026.09.22 | ₩43,754 | ₩45,651 | ₩43,754 | ₩45,229 | +3.37% | 38.2만 |
|---|
| 2026.09.21 | ₩44,679 | ₩44,769 | ₩43,485 | ₩43,928 | -1.68% | 40.7만 |
|---|
| 2026.09.18 | ₩44,062 | ₩44,572 | ₩43,526 | ₩44,437 | +0.85% | 41.9만 |
|---|
| 2026.09.17 | ₩44,049 | ₩44,464 | ₩43,472 | ₩44,075 | +0.06% | 36.8만 |
|---|
| 2026.09.16 | ₩44,491 | ₩44,504 | ₩42,091 | ₩42,842 | -3.71% | 58.3만 |
|---|
| 2026.09.15 | ₩43,633 | ₩43,760 | ₩42,936 | ₩43,673 | +0.09% | 59.3만 |
|---|
| 2026.09.14 | ₩43,941 | ₩44,451 | ₩43,324 | ₩43,727 | -0.49% | 52.7만 |
|---|
| 2026.09.11 | ₩45,054 | ₩45,953 | ₩45,054 | ₩45,296 | +0.54% | 92.9만 |
|---|
| 2026.09.10 | ₩44,102 | ₩44,853 | ₩43,796 | ₩44,196 | +0.21% | 42.4만 |
|---|
| 2026.09.09 | ₩46,087 | ₩46,932 | ₩45,376 | ₩45,457 | -1.37% | 31.9만 |
|---|
| 2026.09.08 | ₩45,322 | ₩45,993 | ₩44,853 | ₩45,363 | +0.09% | 49.4만 |
|---|
| 2026.09.04 | ₩45,457 | ₩45,993 | ₩45,082 | ₩45,483 | +0.06% | 38.9만 |
|---|
| 2026.09.03 | ₩47,119 | ₩47,146 | ₩45,752 | ₩46,328 | -1.68% | 53.3만 |
|---|
| 2026.09.02 | ₩44,947 | ₩45,778 | ₩44,880 | ₩45,725 | +1.73% | 50.2만 |
|---|
| 2026.09.01 | ₩43,687 | ₩45,128 | ₩43,351 | ₩43,780 | +0.21% | 54.7만 |
|---|
| 2026.08.31 | ₩45,336 | ₩45,423 | ₩44,424 | ₩45,188 | -0.33% | 113.9만 |
|---|
| 2026.08.28 | ₩47,387 | ₩47,387 | ₩45,054 | ₩45,591 | -3.79% | 47.8만 |
|---|
| 2026.08.27 | ₩46,804 | ₩47,428 | ₩46,348 | ₩46,958 | +0.33% | 29.6만 |
|---|
| 2026.08.26 | ₩47,066 | ₩48,179 | ₩46,905 | ₩46,905 | -0.34% | 45만 |
|---|
| 2026.08.25 | ₩45,591 | ₩47,910 | ₩45,229 | ₩47,870 | +5.00% | 46.7만 |
|---|
| 2026.08.24 | ₩45,671 | ₩46,583 | ₩45,309 | ₩46,529 | +1.88% | 124.1만 |
|---|
| 2026.08.21 | ₩45,979 | ₩45,979 | ₩44,545 | ₩45,309 | -1.46% | 82.3만 |
|---|
| 2026.08.20 | ₩43,485 | ₩44,753 | ₩43,392 | ₩44,639 | +2.65% | 65.3만 |
|---|
| 2026.08.19 | ₩43,244 | ₩44,417 | ₩43,137 | ₩43,888 | +1.49% | 57.7만 |
|---|
| 2026.08.18 | ₩41,769 | ₩41,997 | ₩41,139 | ₩41,246 | -1.25% | 59만 |
|---|
| 2026.08.17 | ₩42,641 | ₩43,074 | ₩42,252 | ₩42,426 | -0.50% | 53.6만 |
|---|
| 2026.08.14 | ₩42,574 | ₩42,815 | ₩42,118 | ₩42,198 | -0.88% | 40.3만 |
|---|
| 2026.08.13 | ₩42,574 | ₩42,909 | ₩41,903 | ₩41,970 | -1.42% | 51.7만 |
|---|
| 2026.08.12 | ₩43,633 | ₩43,901 | ₩43,016 | ₩43,244 | -0.89% | 47.6만 |
|---|
| 2026.08.11 | ₩42,842 | ₩43,271 | ₩42,360 | ₩42,882 | +0.09% | 65.5만 |
|---|
| 2026.08.10 | ₩43,257 | ₩43,499 | ₩42,346 | ₩42,909 | -0.81% | 107.4만 |
|---|
| 2026.08.07 | ₩45,349 | ₩45,792 | ₩43,298 | ₩43,740 | -3.55% | 78.2만 |
|---|
| 2026.08.06 | ₩41,461 | ₩43,324 | ₩41,461 | ₩43,056 | +3.85% | 60.9만 |
|---|
| 2026.08.05 | ₩41,970 | ₩42,936 | ₩41,689 | ₩41,930 | -0.10% | 87.1만 |
|---|
| 2026.08.04 | ₩40,227 | ₩40,629 | ₩39,664 | ₩40,093 | -0.33% | 42.4만 |
|---|
| 2026.08.03 | ₩38,444 | ₩39,302 | ₩38,216 | ₩39,235 | +2.06% | 24.7만 |
|---|
| 2026.07.31 | ₩38,672 | ₩39,087 | ₩38,095 | ₩38,578 | -0.24% | 45.3만 |
|---|
| 2026.07.30 | ₩39,181 | ₩39,811 | ₩38,591 | ₩39,744 | +1.44% | 38.4만 |
|---|
| 2026.07.29 | ₩38,323 | ₩39,396 | ₩37,560 | ₩38,484 | +0.42% | 46.9만 |
|---|
| 2026.07.28 | ₩38,591 | ₩38,772 | ₩37,894 | ₩38,310 | -0.73% | 32.1만 |
|---|
| 2026.07.27 | ₩39,248 | ₩39,944 | ₩38,256 | ₩38,940 | -0.79% | 36.6만 |
|---|
| 2026.07.24 | ₩38,806 | ₩39,329 | ₩38,296 | ₩38,926 | +0.31% | 53.6만 |
|---|
| 2026.07.23 | ₩38,015 | ₩38,926 | ₩37,880 | ₩38,511 | +1.31% | 43.2만 |
|---|
| 2026.07.22 | ₩39,154 | ₩39,758 | ₩38,926 | ₩39,181 | +0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩37,451 | ₩38,310 | ₩37,451 | ₩38,242 | +2.11% | 43만 |
|---|
| 2026.07.20 | ₩36,633 | ₩37,221 | ₩36,489 | ₩36,727 | +0.26% | 35.6만 |
|---|
| 2026.07.17 | ₩36,218 | ₩37,022 | ₩35,762 | ₩36,687 | +1.30% | 38.2만 |
|---|
| 2026.07.16 | ₩36,164 | ₩36,526 | ₩36,070 | ₩36,419 | +0.70% | 59.2만 |
|---|
| 2026.07.15 | ₩37,331 | ₩37,478 | ₩36,340 | ₩36,741 | -1.58% | 46.6만 |
|---|
| 2026.07.14 | ₩38,242 | ₩38,403 | ₩37,264 | ₩37,384 | -2.24% | 41.3만 |
|---|
| 2026.07.13 | ₩37,143 | ₩37,357 | ₩36,593 | ₩36,995 | -0.40% | 50.9만 |
|---|
| 2026.07.10 | ₩37,840 | ₩38,175 | ₩37,210 | ₩37,679 | -0.43% | 41.3만 |
|---|
| 2026.07.09 | ₩38,189 | ₩38,444 | ₩37,293 | ₩38,229 | +0.11% | 45.9만 |
|---|
| 2026.07.08 | ₩38,350 | ₩38,350 | ₩36,523 | ₩37,143 | -3.15% | 66.2만 |
|---|
| 2026.07.07 | ₩40,133 | ₩40,529 | ₩38,712 | ₩39,127 | -2.51% | 67.9만 |
|---|
| 2026.07.06 | ₩42,399 | ₩42,694 | ₩39,771 | ₩40,334 | -4.87% | 102.3만 |
|---|
| 2026.07.02 | ₩41,434 | ₩42,232 | ₩41,092 | ₩42,225 | +1.91% | 134.8만 |
|---|
| 2026.07.01 | ₩40,214 | ₩42,225 | ₩40,120 | ₩40,468 | +0.63% | 87.7만 |
|---|
| 2026.06.30 | ₩40,361 | ₩40,629 | ₩39,530 | ₩40,187 | -0.43% | 125.7만 |
|---|
| 2026.06.29 | ₩40,415 | ₩40,683 | ₩39,530 | ₩40,374 | -0.10% | 122만 |
|---|
| 2026.06.26 | ₩38,712 | ₩40,938 | ₩38,497 | ₩40,093 | +3.57% | 168.2만 |
|---|
| 2026.06.25 | ₩38,564 | ₩38,631 | ₩37,497 | ₩37,773 | -2.05% | 40.4만 |
|---|
| 2026.06.24 | ₩36,848 | ₩38,189 | ₩36,419 | ₩37,639 | +2.15% | 49.6만 |
|---|
| 2026.06.23 | ₩38,605 | ₩39,248 | ₩38,095 | ₩38,618 | +0.03% | 56.9만 |
|---|
| 2026.06.22 | ₩39,208 | ₩40,080 | ₩39,114 | ₩40,039 | +2.12% | 57.3만 |
|---|
| 2026.06.18 | ₩41,018 | ₩41,883 | ₩39,597 | ₩40,294 | -1.77% | 82.9만 |
|---|
| 2026.06.17 | ₩41,742 | ₩43,164 | ₩40,924 | ₩40,978 | -1.83% | 63.7만 |
|---|
| 2026.06.16 | ₩41,487 | ₩42,158 | ₩40,991 | ₩41,984 | +1.20% | 50.5만 |
|---|
| 2026.06.15 | ₩41,380 | ₩42,144 | ₩40,763 | ₩41,219 | -0.39% | 115.8만 |
|---|
| 2026.06.12 | ₩38,296 | ₩39,396 | ₩38,229 | ₩39,101 | +2.10% | 88.8만 |
|---|
| 2026.06.11 | ₩36,459 | ₩37,720 | ₩35,681 | ₩37,545 | +2.98% | 118.1만 |
|---|
| 2026.06.10 | ₩36,513 | ₩37,384 | ₩35,976 | ₩36,003 | -1.40% | 90만 |
|---|
| 2026.06.09 | ₩38,739 | ₩38,806 | ₩36,660 | ₩37,331 | -3.63% | 77.6만 |
|---|
| 2026.06.08 | ₩38,028 | ₩38,631 | ₩37,907 | ₩38,175 | +0.39% | 58.9만 |
|---|
| 2026.06.05 | ₩39,905 | ₩39,905 | ₩37,693 | ₩37,907 | -5.01% | 72.8만 |
|---|
| 2026.06.04 | ₩40,884 | ₩41,327 | ₩40,462 | ₩40,763 | -0.30% | 39.7만 |
|---|
| 2026.06.03 | ₩40,710 | ₩40,964 | ₩39,919 | ₩40,053 | -1.61% | 32.7만 |
|---|
| 2026.06.02 | ₩40,884 | ₩41,474 | ₩40,133 | ₩41,474 | +1.44% | 55.2만 |
|---|
| 2026.06.01 | ₩41,340 | ₩41,407 | ₩40,053 | ₩40,763 | -1.39% | 74.6만 |
|---|
| 2026.05.29 | ₩41,166 | ₩42,775 | ₩41,045 | ₩42,480 | +3.19% | 67.1만 |
|---|
| 2026.05.28 | ₩40,616 | ₩41,635 | ₩39,986 | ₩41,058 | +1.09% | 63.1만 |
|---|
| 2026.05.27 | ₩41,058 | ₩41,689 | ₩40,737 | ₩41,032 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩42,560 | ₩42,855 | ₩41,957 | ₩42,372 | -0.44% | 37.8만 |
|---|
| 2026.05.22 | ₩42,520 | ₩42,520 | ₩41,194 | ₩41,219 | -3.06% | 69.4만 |
|---|
| 2026.05.21 | ₩41,930 | ₩43,485 | ₩41,648 | ₩42,761 | +1.98% | 40만 |
|---|
| 2026.05.20 | ₩41,487 | ₩42,922 | ₩41,259 | ₩42,533 | +2.52% | 50.4만 |
|---|
| 2026.05.19 | ₩41,943 | ₩41,970 | ₩41,085 | ₩41,340 | -1.44% | 58.5만 |
|---|
| 2026.05.18 | ₩42,922 | ₩43,673 | ₩42,077 | ₩42,493 | -1.00% | 73.4만 |
|---|
| 2026.05.15 | ₩44,290 | ₩44,672 | ₩42,466 | ₩42,882 | -3.18% | 113.7만 |
|---|
| 2026.05.14 | ₩47,602 | ₩47,736 | ₩45,832 | ₩45,872 | -3.63% | 51.4만 |
|---|
| 2026.05.13 | ₩46,918 | ₩48,433 | ₩46,502 | ₩47,709 | +1.69% | 60.2만 |
|---|
| 2026.05.12 | ₩46,932 | ₩47,961 | ₩46,140 | ₩47,374 | +0.94% | 45.7만 |
|---|
| 2026.05.11 | ₩45,068 | ₩47,729 | ₩45,068 | ₩47,629 | +5.68% | 91.7만 |
|---|
| 2026.05.08 | ₩44,236 | ₩44,773 | ₩43,854 | ₩44,759 | +1.18% | 56.8만 |
|---|
| 2026.05.07 | ₩45,014 | ₩45,457 | ₩43,224 | ₩43,445 | -3.49% | 141.1만 |
|---|
| 2026.05.06 | ₩43,888 | ₩44,357 | ₩43,365 | ₩43,834 | -0.12% | 66.7만 |
|---|
| 2026.05.05 | ₩42,748 | ₩42,748 | ₩41,729 | ₩41,729 | -2.38% | 31.9만 |
|---|
| 2026.05.04 | ₩41,729 | ₩42,775 | ₩41,635 | ₩42,024 | +0.71% | 39.1만 |
|---|
| 2026.05.01 | ₩42,721 | ₩42,909 | ₩42,037 | ₩42,279 | -1.04% | 35.3만 |
|---|
| 2026.04.30 | ₩43,418 | ₩43,754 | ₩42,279 | ₩42,788 | -1.45% | 58.7만 |
|---|
| 2026.04.29 | ₩42,600 | ₩42,858 | ₩42,077 | ₩42,238 | -0.85% | 41.6만 |
|---|
| 2026.04.28 | ₩43,955 | ₩44,196 | ₩42,694 | ₩43,244 | -1.62% | 52.5만 |
|---|
| 2026.04.27 | ₩44,920 | ₩45,255 | ₩44,299 | ₩45,054 | +0.30% | 46.3만 |
|---|
| 2026.04.24 | ₩45,966 | ₩46,181 | ₩44,679 | ₩45,269 | -1.52% | 69.7만 |
|---|
| 2026.04.23 | ₩45,550 | ₩46,301 | ₩44,679 | ₩45,524 | -0.06% | 68.6만 |
|---|
| 2026.04.22 | ₩46,637 | ₩46,878 | ₩45,752 | ₩46,100 | -1.15% | 34.4만 |
|---|
| 2026.04.21 | ₩47,991 | ₩48,259 | ₩45,792 | ₩45,845 | -4.47% | 36.7만 |
|---|
| 2026.04.20 | ₩48,326 | ₩48,673 | ₩47,870 | ₩48,474 | +0.31% | 33.3만 |
|---|
| 2026.04.17 | ₩47,602 | ₩49,345 | ₩47,602 | ₩48,755 | +2.42% | 39.6만 |
|---|
| 2026.04.16 | ₩48,071 | ₩48,648 | ₩47,153 | ₩47,441 | -1.31% | 39.3만 |
|---|
| 2026.04.15 | ₩47,642 | ₩48,205 | ₩46,583 | ₩47,803 | +0.34% | 53.1만 |
|---|
| 2026.04.14 | ₩48,152 | ₩48,789 | ₩47,642 | ₩48,018 | -0.28% | 51.9만 |
|---|
| 2026.04.13 | ₩47,414 | ₩47,957 | ₩47,186 | ₩47,776 | +0.76% | 51.3만 |
|---|
| 2026.04.10 | ₩48,044 | ₩48,554 | ₩47,441 | ₩47,776 | -0.56% | 28.5만 |
|---|
| 2026.04.09 | ₩48,943 | ₩49,452 | ₩47,468 | ₩47,468 | -3.01% | 37.2만 |
|---|
| 2026.04.08 | ₩49,855 | ₩49,949 | ₩47,656 | ₩48,111 | -3.50% | 63.2만 |
|---|
| 2026.04.07 | ₩47,656 | ₩47,830 | ₩46,047 | ₩47,414 | -0.51% | 44.7만 |
|---|
| 2026.04.06 | ₩48,018 | ₩48,313 | ₩47,267 | ₩47,347 | -1.40% | 33.6만 |
|---|
| 2026.04.02 | ₩45,778 | ₩48,433 | ₩45,376 | ₩48,018 | +4.89% | 52.6만 |
|---|
| 2026.04.01 | ₩47,535 | ₩48,876 | ₩47,092 | ₩48,138 | +1.27% | 53.7만 |
|---|
| 2026.03.31 | ₩44,907 | ₩46,637 | ₩44,820 | ₩46,543 | +3.64% | 79.9만 |
|---|
| 2026.03.30 | ₩45,135 | ₩45,135 | ₩43,619 | ₩44,075 | -2.35% | 72.3만 |
|---|
| 2026.03.27 | ₩42,574 | ₩44,323 | ₩42,332 | ₩43,955 | +3.24% | 76.1만 |
|---|
| 2026.03.26 | ₩42,118 | ₩43,928 | ₩41,756 | ₩42,399 | +0.67% | 65.1만 |
|---|
| 2026.03.25 | ₩44,719 | ₩44,900 | ₩43,204 | ₩43,539 | -2.64% | 64.4만 |
|---|
| 2026.03.24 | ₩41,769 | ₩42,989 | ₩41,045 | ₩42,842 | +2.57% | 70.3만 |
|---|
| 2026.03.23 | ₩41,890 | ₩43,164 | ₩41,648 | ₩42,439 | +1.31% | 99.2만 |
|---|
| 2026.03.20 | ₩42,627 | ₩42,667 | ₩40,281 | ₩40,964 | -3.90% | 127.4만 |
|---|
| 2026.03.19 | ₩42,359 | ₩43,244 | ₩41,407 | ₩42,641 | +0.66% | 110.4만 |
|---|
| 2026.03.18 | ₩46,623 | ₩46,932 | ₩45,269 | ₩45,684 | -2.01% | 60.7만 |
|---|
| 2026.03.17 | ₩49,399 | ₩50,022 | ₩48,125 | ₩48,567 | -1.68% | 40.6만 |
|---|
| 2026.03.16 | ₩48,272 | ₩49,493 | ₩47,723 | ₩49,050 | +1.61% | 64.3만 |
|---|
| 2026.03.13 | ₩49,801 | ₩49,875 | ₩47,575 | ₩48,125 | -3.37% | 116.3만 |
|---|
| 2026.03.12 | ₩50,927 | ₩51,055 | ₩50,036 | ₩50,270 | -1.29% | 52.4만 |
|---|
| 2026.03.11 | ₩51,745 | ₩51,745 | ₩50,109 | ₩51,276 | -0.91% | 49.6만 |
|---|
| 2026.03.10 | ₩53,489 | ₩53,493 | ₩52,094 | ₩52,469 | -1.91% | 65.5만 |
|---|
| 2026.03.09 | ₩50,391 | ₩52,255 | ₩48,769 | ₩52,255 | +3.70% | 103.5만 |
|---|
| 2026.03.06 | ₩50,364 | ₩52,362 | ₩49,560 | ₩51,920 | +3.09% | 83.2만 |
|---|
| 2026.03.05 | ₩51,665 | ₩52,040 | ₩49,560 | ₩51,236 | -0.83% | 69만 |
|---|
| 2026.03.04 | ₩53,100 | ₩53,100 | ₩51,558 | ₩52,657 | -0.83% | 60만 |
|---|
| 2026.03.03 | ₩51,893 | ₩52,054 | ₩49,667 | ₩51,826 | -0.13% | 102.7만 |
|---|
| 2026.03.02 | ₩55,647 | ₩55,916 | ₩53,462 | ₩55,151 | -0.89% | 72.4만 |
|---|
| 2026.02.27 | ₩54,977 | ₩55,493 | ₩54,454 | ₩55,460 | +0.88% | 44.6만 |
|---|
| 2026.02.26 | ₩53,194 | ₩54,306 | ₩52,637 | ₩54,186 | +1.87% | 65.3만 |
|---|
| 2026.02.25 | ₩53,529 | ₩54,253 | ₩52,899 | ₩53,489 | -0.08% | 39.3만 |
|---|
| 2026.02.24 | ₩50,740 | ₩52,630 | ₩50,619 | ₩52,536 | +3.54% | 35.6만 |
|---|
| 2026.02.23 | ₩51,115 | ₩51,960 | ₩50,619 | ₩51,960 | +1.65% | 56.9만 |
|---|
| 2026.02.20 | ₩48,688 | ₩50,565 | ₩48,272 | ₩50,565 | +3.86% | 82.9만 |
|---|
| 2026.02.19 | ₩48,192 | ₩49,481 | ₩47,535 | ₩49,224 | +2.14% | 58만 |
|---|
| 2026.02.18 | ₩48,420 | ₩48,661 | ₩47,816 | ₩48,192 | -0.47% | 52.1만 |
|---|
| 2026.02.17 | ₩46,355 | ₩48,031 | ₩46,194 | ₩47,696 | +2.89% | 71.5만 |
|---|
| 2026.02.13 | ₩47,320 | ₩48,574 | ₩46,771 | ₩48,527 | +2.55% | 42.2만 |
|---|
| 2026.02.12 | ₩49,613 | ₩49,814 | ₩46,355 | ₩46,395 | -6.49% | 64.1만 |
|---|
| 2026.02.11 | ₩50,539 | ₩50,673 | ₩48,588 | ₩50,056 | -0.96% | 52만 |
|---|
| 2026.02.10 | ₩47,642 | ₩49,171 | ₩47,240 | ₩48,769 | +2.36% | 43만 |
|---|
| 2026.02.09 | ₩46,918 | ₩48,071 | ₩46,838 | ₩47,857 | +2.00% | 64.8만 |
|---|
| 2026.02.06 | ₩45,309 | ₩46,462 | ₩45,074 | ₩45,926 | +1.36% | 60만 |
|---|
| 2026.02.05 | ₩43,941 | ₩45,875 | ₩42,977 | ₩43,928 | -0.03% | 88.9만 |
|---|
| 2026.02.04 | ₩47,951 | ₩48,118 | ₩44,652 | ₩46,274 | -3.50% | 71만 |
|---|
| 2026.02.03 | ₩47,930 | ₩48,675 | ₩45,745 | ₩46,985 | -1.97% | 74.4만 |
|---|
| 2026.02.02 | ₩45,684 | ₩46,496 | ₩44,384 | ₩45,671 | -0.03% | 70.7만 |
|---|
| 2026.01.30 | ₩46,409 | ₩48,366 | ₩44,818 | ₩45,215 | -2.57% | 118.9만 |
|---|
| 2026.01.29 | ₩53,985 | ₩54,025 | ₩50,056 | ₩50,150 | -7.10% | 109.5만 |
|---|
| 2026.01.28 | ₩52,174 | ₩53,153 | ₩51,457 | ₩52,912 | +1.41% | 74.2만 |
|---|
| 2026.01.27 | ₩51,906 | ₩52,188 | ₩50,337 | ₩51,491 | -0.80% | 79.1만 |
|---|
| 2026.01.26 | ₩53,636 | ₩53,998 | ₩51,772 | ₩51,772 | -3.47% | 92.7만 |
|---|
| 2026.01.23 | ₩52,604 | ₩53,247 | ₩51,464 | ₩51,558 | -1.99% | 65.1만 |
|---|
| 2026.01.22 | ₩50,485 | ₩52,697 | ₩50,190 | ₩52,121 | +3.24% | 77.7만 |
|---|
| 2026.01.21 | ₩52,496 | ₩53,274 | ₩49,962 | ₩50,069 | -4.62% | 84.3만 |
|---|
| 2026.01.20 | ₩52,376 | ₩52,389 | ₩50,746 | ₩51,209 | -2.23% | 73.3만 |
|---|
| 2026.01.16 | ₩48,675 | ₩49,600 | ₩48,136 | ₩49,600 | +1.90% | 49.1만 |
|---|
| 2026.01.15 | ₩48,272 | ₩49,251 | ₩48,044 | ₩48,849 | +1.19% | 47.8만 |
|---|
| 2026.01.14 | ₩50,257 | ₩50,418 | ₩48,165 | ₩48,916 | -2.67% | 67.8만 |
|---|
| 2026.01.13 | ₩49,238 | ₩49,493 | ₩48,272 | ₩49,064 | -0.35% | 69.8만 |
|---|
| 2026.01.12 | ₩48,661 | ₩49,224 | ₩47,991 | ₩48,447 | -0.44% | 69.8만 |
|---|
| 2026.01.09 | ₩47,039 | ₩47,749 | ₩46,596 | ₩47,066 | +0.06% | 45.6만 |
|---|
| 2026.01.08 | ₩45,859 | ₩46,717 | ₩45,054 | ₩46,704 | +1.84% | 37만 |
|---|
| 2026.01.07 | ₩45,604 | ₩46,730 | ₩44,491 | ₩46,717 | +2.44% | 41.6만 |
|---|
| 2026.01.06 | ₩45,336 | ₩47,133 | ₩45,121 | ₩47,025 | +3.73% | 59.2만 |
|---|
| 2026.01.05 | ₩44,411 | ₩45,947 | ₩44,207 | ₩44,706 | +0.66% | 58.7만 |
|---|
| 2026.01.02 | ₩44,920 | ₩45,309 | ₩42,815 | ₩43,941 | -2.18% | 49.3만 |
|---|
| 2025.12.31 | ₩44,572 | ₩45,188 | ₩44,317 | ₩44,545 | -0.06% | 40.7만 |
|---|
| 2025.12.30 | ₩45,698 | ₩46,148 | ₩44,397 | ₩44,813 | -1.94% | 67.5만 |
|---|
| 2025.12.29 | ₩45,591 | ₩45,993 | ₩44,344 | ₩44,437 | -2.53% | 90.8만 |
|---|
| 2025.12.26 | ₩47,401 | ₩48,085 | ₩46,576 | ₩47,589 | +0.40% | 51.2만 |
|---|
| 2025.12.24 | ₩46,797 | ₩46,905 | ₩45,752 | ₩46,797 | 0.00% | 45.4만 |
|---|
| 2025.12.23 | ₩47,066 | ₩47,115 | ₩45,979 | ₩46,690 | -0.80% | 85만 |
|---|
| 2025.12.22 | ₩47,133 | ₩47,521 | ₩46,329 | ₩46,663 | -1.00% | 80.6만 |
|---|
| 2025.12.19 | ₩44,451 | ₩46,395 | ₩44,370 | ₩46,181 | +3.89% | 111.9만 |
|---|
| 2025.12.18 | ₩44,880 | ₩45,483 | ₩44,183 | ₩44,317 | -1.25% | 77.8만 |
|---|
| 2025.12.17 | ₩45,738 | ₩45,738 | ₩44,437 | ₩45,121 | -1.35% | 59.5만 |
|---|
| 2025.12.16 | ₩45,832 | ₩46,529 | ₩44,920 | ₩45,322 | -1.11% | 48.5만 |
|---|
| 2025.12.15 | ₩47,300 | ₩47,830 | ₩45,336 | ₩45,577 | -3.64% | 67.7만 |
|---|
| 2025.12.12 | ₩47,495 | ₩47,964 | ₩46,127 | ₩46,489 | -2.12% | 73.9만 |
|---|
| 2025.12.11 | ₩45,926 | ₩47,267 | ₩45,497 | ₩46,529 | +1.31% | 67.4만 |
|---|
| 2025.12.10 | ₩44,934 | ₩46,221 | ₩44,236 | ₩45,738 | +1.79% | 44.1만 |
|---|
| 2025.12.09 | ₩43,512 | ₩45,121 | ₩43,512 | ₩44,853 | +3.08% | 46.5만 |
|---|
| 2025.12.08 | ₩43,914 | ₩44,236 | ₩43,378 | ₩43,392 | -1.19% | 41.3만 |
|---|
| 2025.12.05 | ₩44,384 | ₩44,852 | ₩43,472 | ₩43,914 | -1.06% | 32.7만 |
|---|
| 2025.12.04 | ₩43,177 | ₩44,277 | ₩43,177 | ₩43,968 | +1.83% | 29.3만 |
|---|
| 2025.12.03 | ₩44,102 | ₩44,572 | ₩43,378 | ₩43,552 | -1.25% | 32.1만 |
|---|
| 2025.12.02 | ₩45,141 | ₩45,255 | ₩42,708 | ₩43,727 | -3.13% | 53.2만 |
|---|
| 2025.12.01 | ₩46,261 | ₩46,261 | ₩44,381 | ₩45,054 | -2.61% | 60.3만 |
|---|
| 2025.11.28 | ₩44,062 | ₩44,920 | ₩43,727 | ₩44,907 | +1.92% | 31.7만 |
|---|
| 2025.11.26 | ₩42,788 | ₩43,780 | ₩42,775 | ₩43,593 | +1.88% | 42.6만 |
|---|
| 2025.11.25 | ₩42,238 | ₩42,681 | ₩42,026 | ₩42,346 | +0.25% | 34.3만 |
|---|
| 2025.11.24 | ₩40,012 | ₩42,426 | ₩40,012 | ₩42,292 | +5.70% | 53.6만 |
|---|
| 2025.11.21 | ₩39,516 | ₩40,535 | ₩39,288 | ₩39,825 | +0.78% | 66.1만 |
|---|
| 2025.11.20 | ₩42,158 | ₩42,761 | ₩39,798 | ₩39,838 | -5.50% | 65.5만 |
|---|
| 2025.11.19 | ₩42,010 | ₩43,056 | ₩41,823 | ₩42,091 | +0.19% | 57.2만 |
|---|
| 2025.11.18 | ₩40,790 | ₩41,843 | ₩40,763 | ₩41,407 | +1.51% | 44.2만 |
|---|
| 2025.11.17 | ₩40,468 | ₩40,797 | ₩39,945 | ₩40,576 | +0.27% | 49.8만 |
|---|
| 2025.11.14 | ₩39,060 | ₩40,669 | ₩38,886 | ₩40,361 | +3.33% | 88.4만 |
|---|
| 2025.11.13 | ₩43,231 | ₩43,499 | ₩41,246 | ₩41,353 | -4.34% | 99.4만 |
|---|
| 2025.11.12 | ₩40,897 | ₩42,439 | ₩40,576 | ₩42,372 | +3.61% | 77.1만 |
|---|
| 2025.11.11 | ₩40,294 | ₩40,804 | ₩39,248 | ₩40,669 | +0.93% | 42.4만 |
|---|
| 2025.11.10 | ₩39,463 | ₩39,972 | ₩38,971 | ₩39,878 | +1.05% | 70.7만 |
|---|
| 2025.11.07 | ₩37,492 | ₩38,269 | ₩37,223 | ₩38,242 | +2.00% | 48.9만 |
|---|
| 2025.11.06 | ₩37,237 | ₩37,894 | ₩37,062 | ₩37,170 | -0.18% | 34.7만 |
|---|
| 2025.11.05 | ₩36,781 | ₩38,092 | ₩36,781 | ₩37,290 | +1.39% | 34.9만 |
|---|
| 2025.11.04 | ₩36,794 | ₩37,038 | ₩36,097 | ₩36,513 | -0.77% | 44.1만 |
|---|
| 2025.11.03 | ₩37,532 | ₩37,934 | ₩36,767 | ₩37,559 | +0.07% | 43.3만 |
|---|
| 2025.10.31 | ₩37,894 | ₩37,921 | ₩37,089 | ₩37,223 | -1.77% | 57.6만 |
|---|
| 2025.10.30 | ₩37,626 | ₩38,283 | ₩37,411 | ₩37,934 | +0.82% | 41.5만 |
|---|
| 2025.10.29 | ₩38,564 | ₩38,564 | ₩37,156 | ₩37,532 | -2.68% | 51.1만 |
|---|
| 2025.10.28 | ₩36,338 | ₩37,800 | ₩36,054 | ₩37,652 | +3.62% | 55.7만 |
|---|
| 2025.10.27 | ₩37,505 | ₩37,921 | ₩36,405 | ₩37,223 | -0.75% | 72.5만 |
|---|
| 2025.10.24 | ₩38,082 | ₩39,127 | ₩38,075 | ₩38,564 | +1.27% | 43.8만 |
|---|
| 2025.10.23 | ₩39,624 | ₩39,684 | ₩38,524 | ₩38,698 | -2.34% | 44.3만 |
|---|
| 2025.10.22 | ₩37,639 | ₩39,771 | ₩37,545 | ₩39,302 | +4.42% | 60.5만 |
|---|
| 2025.10.21 | ₩40,455 | ₩40,924 | ₩38,953 | ₩39,087 | -3.38% | 88.4만 |
|---|
| 2025.10.20 | ₩42,319 | ₩43,177 | ₩41,568 | ₩42,855 | +1.27% | 56.6만 |
|---|
| 2025.10.17 | ₩43,713 | ₩43,995 | ₩40,495 | ₩41,434 | -5.21% | 92.1만 |
|---|
| 2025.10.16 | ₩44,464 | ₩44,934 | ₩43,432 | ₩44,598 | +0.30% | 59.8만 |
|---|
| 2025.10.15 | ₩42,574 | ₩43,767 | ₩42,462 | ₩43,311 | +1.73% | 63만 |
|---|
| 2025.10.14 | ₩41,032 | ₩42,842 | ₩40,669 | ₩42,238 | +2.94% | 130.9만 |
|---|
| 2025.10.13 | ₩40,710 | ₩41,796 | ₩40,710 | ₩41,568 | +2.11% | 56.8만 |
|---|
| 2025.10.10 | ₩40,147 | ₩40,964 | ₩39,691 | ₩40,227 | +0.20% | 58.9만 |
|---|