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 | ₩41,974 | ₩42,094 | ₩41,484 | ₩41,880 | -0.22% | 26.4만 |
| 2026.10.08 | ₩40,256 | ₩41,222 | ₩40,202 | ₩41,088 | +2.07% | 36.9만 |
| 2026.10.07 | ₩40,310 | ₩40,847 | ₩39,699 | ₩40,431 | +0.30% | 42.3만 |
| 2026.10.06 | ₩41,021 | ₩41,739 | ₩40,712 | ₩41,169 | +0.36% | 40.2만 |
| 2026.10.05 | ₩41,155 | ₩41,222 | ₩40,108 | ₩40,900 | -0.62% | 48.1만 |
| 2026.10.02 | ₩41,477 | ₩41,611 | ₩40,491 | ₩41,075 | -0.97% | 54.4만 |
| 2026.10.01 | ₩41,263 | ₩41,464 | ₩40,739 | ₩40,847 | -1.01% | 35.9만 |
| 2026.09.30 | ₩42,041 | ₩42,054 | ₩41,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,343 |
| -1.66% |
| 44.6만 |
| 2026.09.29 | ₩41,450 | ₩41,786 | ₩41,075 | ₩41,665 | +0.52% | 44.5만 |
|---|
| 2026.09.28 | ₩41,558 | ₩42,061 | ₩40,981 | ₩41,370 | -0.45% | 49.7만 |
|---|
| 2026.09.25 | ₩42,967 | ₩43,302 | ₩42,497 | ₩43,195 | +0.53% | 25.2만 |
|---|
| 2026.09.24 | ₩43,342 | ₩43,356 | ₩42,537 | ₩42,994 | -0.80% | 34.9만 |
|---|
| 2026.09.23 | ₩44,040 | ₩44,040 | ₩43,301 | ₩43,638 | -0.91% | 42만 |
|---|
| 2026.09.22 | ₩43,785 | ₩45,684 | ₩43,785 | ₩45,261 | +3.37% | 38.2만 |
|---|
| 2026.09.21 | ₩44,711 | ₩44,801 | ₩43,517 | ₩43,960 | -1.68% | 40.7만 |
|---|
| 2026.09.18 | ₩44,094 | ₩44,604 | ₩43,557 | ₩44,470 | +0.85% | 41.9만 |
|---|
| 2026.09.17 | ₩44,080 | ₩44,496 | ₩43,503 | ₩44,107 | +0.06% | 36.8만 |
|---|
| 2026.09.16 | ₩44,523 | ₩44,537 | ₩42,121 | ₩42,873 | -3.71% | 58.3만 |
|---|
| 2026.09.15 | ₩43,664 | ₩43,792 | ₩42,967 | ₩43,705 | +0.09% | 59.3만 |
|---|
| 2026.09.14 | ₩43,973 | ₩44,483 | ₩43,356 | ₩43,758 | -0.49% | 52.7만 |
|---|
| 2026.09.11 | ₩45,087 | ₩45,986 | ₩45,087 | ₩45,328 | +0.54% | 92.9만 |
|---|
| 2026.09.10 | ₩44,134 | ₩44,886 | ₩43,828 | ₩44,228 | +0.21% | 42.4만 |
|---|
| 2026.09.09 | ₩46,120 | ₩46,965 | ₩45,409 | ₩45,489 | -1.37% | 31.9만 |
|---|
| 2026.09.08 | ₩45,355 | ₩46,026 | ₩44,886 | ₩45,395 | +0.09% | 49.4만 |
|---|
| 2026.09.04 | ₩45,489 | ₩46,026 | ₩45,115 | ₩45,516 | +0.06% | 38.9만 |
|---|
| 2026.09.03 | ₩47,153 | ₩47,180 | ₩45,785 | ₩46,362 | -1.68% | 53.3만 |
|---|
| 2026.09.02 | ₩44,979 | ₩45,811 | ₩44,912 | ₩45,758 | +1.73% | 50.2만 |
|---|
| 2026.09.01 | ₩43,718 | ₩45,161 | ₩43,383 | ₩43,812 | +0.21% | 54.7만 |
|---|
| 2026.08.31 | ₩45,369 | ₩45,456 | ₩44,456 | ₩45,221 | -0.33% | 113.9만 |
|---|
| 2026.08.28 | ₩47,422 | ₩47,422 | ₩45,087 | ₩45,624 | -3.79% | 47.8만 |
|---|
| 2026.08.27 | ₩46,838 | ₩47,462 | ₩46,382 | ₩46,992 | +0.33% | 29.6만 |
|---|
| 2026.08.26 | ₩47,100 | ₩48,213 | ₩46,939 | ₩46,939 | -0.34% | 45만 |
|---|
| 2026.08.25 | ₩45,624 | ₩47,945 | ₩45,261 | ₩47,905 | +5.00% | 46.7만 |
|---|
| 2026.08.24 | ₩45,704 | ₩46,617 | ₩45,342 | ₩46,563 | +1.88% | 124.1만 |
|---|
| 2026.08.21 | ₩46,013 | ₩46,013 | ₩44,577 | ₩45,342 | -1.46% | 82.3만 |
|---|
| 2026.08.20 | ₩43,517 | ₩44,785 | ₩43,423 | ₩44,671 | +2.65% | 65.3만 |
|---|
| 2026.08.19 | ₩43,275 | ₩44,449 | ₩43,168 | ₩43,919 | +1.49% | 57.7만 |
|---|
| 2026.08.18 | ₩41,799 | ₩42,027 | ₩41,169 | ₩41,276 | -1.25% | 59만 |
|---|
| 2026.08.17 | ₩42,671 | ₩43,105 | ₩42,282 | ₩42,457 | -0.50% | 53.6만 |
|---|
| 2026.08.14 | ₩42,604 | ₩42,846 | ₩42,148 | ₩42,229 | -0.88% | 40.3만 |
|---|
| 2026.08.13 | ₩42,604 | ₩42,940 | ₩41,933 | ₩42,001 | -1.42% | 51.7만 |
|---|
| 2026.08.12 | ₩43,664 | ₩43,933 | ₩43,047 | ₩43,275 | -0.89% | 47.6만 |
|---|
| 2026.08.11 | ₩42,873 | ₩43,302 | ₩42,391 | ₩42,913 | +0.09% | 65.5만 |
|---|
| 2026.08.10 | ₩43,289 | ₩43,530 | ₩42,376 | ₩42,940 | -0.81% | 107.4만 |
|---|
| 2026.08.07 | ₩45,382 | ₩45,825 | ₩43,329 | ₩43,772 | -3.55% | 78.2만 |
|---|
| 2026.08.06 | ₩41,491 | ₩43,356 | ₩41,491 | ₩43,087 | +3.85% | 60.9만 |
|---|
| 2026.08.05 | ₩42,001 | ₩42,967 | ₩41,719 | ₩41,960 | -0.10% | 87.1만 |
|---|
| 2026.08.04 | ₩40,256 | ₩40,659 | ₩39,693 | ₩40,122 | -0.33% | 42.4만 |
|---|
| 2026.08.03 | ₩38,471 | ₩39,330 | ₩38,243 | ₩39,263 | +2.06% | 24.7만 |
|---|
| 2026.07.31 | ₩38,700 | ₩39,116 | ₩38,123 | ₩38,606 | -0.24% | 45.3만 |
|---|
| 2026.07.30 | ₩39,209 | ₩39,840 | ₩38,619 | ₩39,773 | +1.44% | 38.4만 |
|---|
| 2026.07.29 | ₩38,351 | ₩39,424 | ₩37,587 | ₩38,512 | +0.42% | 46.9만 |
|---|
| 2026.07.28 | ₩38,619 | ₩38,800 | ₩37,921 | ₩38,337 | -0.73% | 32.1만 |
|---|
| 2026.07.27 | ₩39,277 | ₩39,973 | ₩38,284 | ₩38,968 | -0.79% | 36.6만 |
|---|
| 2026.07.24 | ₩38,834 | ₩39,357 | ₩38,324 | ₩38,954 | +0.31% | 53.6만 |
|---|
| 2026.07.23 | ₩38,042 | ₩38,954 | ₩37,908 | ₩38,539 | +1.31% | 43.2만 |
|---|
| 2026.07.22 | ₩39,183 | ₩39,786 | ₩38,954 | ₩39,209 | +0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩37,478 | ₩38,337 | ₩37,478 | ₩38,270 | +2.11% | 43만 |
|---|
| 2026.07.20 | ₩36,660 | ₩37,248 | ₩36,515 | ₩36,754 | +0.26% | 35.6만 |
|---|
| 2026.07.17 | ₩36,244 | ₩37,049 | ₩35,788 | ₩36,714 | +1.30% | 38.2만 |
|---|
| 2026.07.16 | ₩36,190 | ₩36,553 | ₩36,096 | ₩36,445 | +0.70% | 59.2만 |
|---|
| 2026.07.15 | ₩37,358 | ₩37,505 | ₩36,366 | ₩36,767 | -1.58% | 46.6만 |
|---|
| 2026.07.14 | ₩38,270 | ₩38,431 | ₩37,291 | ₩37,411 | -2.24% | 41.3만 |
|---|
| 2026.07.13 | ₩37,170 | ₩37,384 | ₩36,620 | ₩37,022 | -0.40% | 50.9만 |
|---|
| 2026.07.10 | ₩37,868 | ₩38,203 | ₩37,237 | ₩37,707 | -0.43% | 41.3만 |
|---|
| 2026.07.09 | ₩38,216 | ₩38,471 | ₩37,320 | ₩38,257 | +0.11% | 45.9만 |
|---|
| 2026.07.08 | ₩38,377 | ₩38,377 | ₩36,550 | ₩37,170 | -3.15% | 66.2만 |
|---|
| 2026.07.07 | ₩40,162 | ₩40,558 | ₩38,740 | ₩39,156 | -2.51% | 67.9만 |
|---|
| 2026.07.06 | ₩42,430 | ₩42,725 | ₩39,800 | ₩40,363 | -4.87% | 102.3만 |
|---|
| 2026.07.02 | ₩41,464 | ₩42,262 | ₩41,122 | ₩42,255 | +1.91% | 134.8만 |
|---|
| 2026.07.01 | ₩40,243 | ₩42,255 | ₩40,149 | ₩40,498 | +0.63% | 87.7만 |
|---|
| 2026.06.30 | ₩40,390 | ₩40,659 | ₩39,558 | ₩40,216 | -0.43% | 125.7만 |
|---|
| 2026.06.29 | ₩40,444 | ₩40,712 | ₩39,558 | ₩40,404 | -0.10% | 122만 |
|---|
| 2026.06.26 | ₩38,740 | ₩40,967 | ₩38,525 | ₩40,122 | +3.57% | 168.2만 |
|---|
| 2026.06.25 | ₩38,592 | ₩38,659 | ₩37,524 | ₩37,800 | -2.05% | 40.4만 |
|---|
| 2026.06.24 | ₩36,875 | ₩38,216 | ₩36,445 | ₩37,666 | +2.15% | 49.6만 |
|---|
| 2026.06.23 | ₩38,632 | ₩39,277 | ₩38,123 | ₩38,646 | +0.03% | 56.9만 |
|---|
| 2026.06.22 | ₩39,236 | ₩40,108 | ₩39,142 | ₩40,068 | +2.12% | 57.3만 |
|---|
| 2026.06.18 | ₩41,048 | ₩41,913 | ₩39,625 | ₩40,323 | -1.77% | 82.9만 |
|---|
| 2026.06.17 | ₩41,772 | ₩43,195 | ₩40,954 | ₩41,008 | -1.83% | 63.7만 |
|---|
| 2026.06.16 | ₩41,517 | ₩42,188 | ₩41,021 | ₩42,014 | +1.20% | 50.5만 |
|---|
| 2026.06.15 | ₩41,410 | ₩42,175 | ₩40,793 | ₩41,249 | -0.39% | 115.8만 |
|---|
| 2026.06.12 | ₩38,324 | ₩39,424 | ₩38,257 | ₩39,129 | +2.10% | 88.8만 |
|---|
| 2026.06.11 | ₩36,485 | ₩37,747 | ₩35,707 | ₩37,572 | +2.98% | 118.1만 |
|---|
| 2026.06.10 | ₩36,539 | ₩37,411 | ₩36,002 | ₩36,029 | -1.40% | 90만 |
|---|
| 2026.06.09 | ₩38,767 | ₩38,834 | ₩36,687 | ₩37,358 | -3.63% | 77.6만 |
|---|
| 2026.06.08 | ₩38,055 | ₩38,659 | ₩37,935 | ₩38,203 | +0.39% | 58.9만 |
|---|
| 2026.06.05 | ₩39,934 | ₩39,934 | ₩37,720 | ₩37,935 | -5.01% | 72.8만 |
|---|
| 2026.06.04 | ₩40,914 | ₩41,356 | ₩40,491 | ₩40,793 | -0.30% | 39.7만 |
|---|
| 2026.06.03 | ₩40,739 | ₩40,994 | ₩39,947 | ₩40,082 | -1.61% | 32.7만 |
|---|
| 2026.06.02 | ₩40,914 | ₩41,504 | ₩40,162 | ₩41,504 | +1.44% | 55.2만 |
|---|
| 2026.06.01 | ₩41,370 | ₩41,437 | ₩40,082 | ₩40,793 | -1.39% | 74.6만 |
|---|
| 2026.05.29 | ₩41,195 | ₩42,806 | ₩41,075 | ₩42,510 | +3.19% | 67.1만 |
|---|
| 2026.05.28 | ₩40,645 | ₩41,665 | ₩40,015 | ₩41,088 | +1.09% | 63.1만 |
|---|
| 2026.05.27 | ₩41,088 | ₩41,719 | ₩40,766 | ₩41,061 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩42,591 | ₩42,886 | ₩41,987 | ₩42,403 | -0.44% | 37.8만 |
|---|
| 2026.05.22 | ₩42,551 | ₩42,551 | ₩41,224 | ₩41,249 | -3.06% | 69.4만 |
|---|
| 2026.05.21 | ₩41,960 | ₩43,517 | ₩41,678 | ₩42,792 | +1.98% | 40만 |
|---|
| 2026.05.20 | ₩41,517 | ₩42,953 | ₩41,289 | ₩42,564 | +2.52% | 50.4만 |
|---|
| 2026.05.19 | ₩41,974 | ₩42,001 | ₩41,115 | ₩41,370 | -1.44% | 58.5만 |
|---|
| 2026.05.18 | ₩42,953 | ₩43,705 | ₩42,108 | ₩42,524 | -1.00% | 73.4만 |
|---|
| 2026.05.15 | ₩44,322 | ₩44,704 | ₩42,497 | ₩42,913 | -3.18% | 113.7만 |
|---|
| 2026.05.14 | ₩47,636 | ₩47,771 | ₩45,865 | ₩45,905 | -3.63% | 51.4만 |
|---|
| 2026.05.13 | ₩46,952 | ₩48,468 | ₩46,536 | ₩47,744 | +1.69% | 60.2만 |
|---|
| 2026.05.12 | ₩46,965 | ₩47,996 | ₩46,174 | ₩47,408 | +0.94% | 45.7만 |
|---|
| 2026.05.11 | ₩45,100 | ₩47,764 | ₩45,100 | ₩47,663 | +5.68% | 91.7만 |
|---|
| 2026.05.08 | ₩44,268 | ₩44,805 | ₩43,886 | ₩44,792 | +1.18% | 56.8만 |
|---|
| 2026.05.07 | ₩45,047 | ₩45,489 | ₩43,255 | ₩43,477 | -3.49% | 141.1만 |
|---|
| 2026.05.06 | ₩43,919 | ₩44,389 | ₩43,396 | ₩43,866 | -0.12% | 66.7만 |
|---|
| 2026.05.05 | ₩42,779 | ₩42,779 | ₩41,759 | ₩41,759 | -2.38% | 31.9만 |
|---|
| 2026.05.04 | ₩41,759 | ₩42,806 | ₩41,665 | ₩42,054 | +0.71% | 39.1만 |
|---|
| 2026.05.01 | ₩42,752 | ₩42,940 | ₩42,068 | ₩42,309 | -1.04% | 35.3만 |
|---|
| 2026.04.30 | ₩43,450 | ₩43,785 | ₩42,309 | ₩42,819 | -1.45% | 58.7만 |
|---|
| 2026.04.29 | ₩42,631 | ₩42,889 | ₩42,108 | ₩42,269 | -0.85% | 41.6만 |
|---|
| 2026.04.28 | ₩43,986 | ₩44,228 | ₩42,725 | ₩43,275 | -1.62% | 52.5만 |
|---|
| 2026.04.27 | ₩44,953 | ₩45,288 | ₩44,331 | ₩45,087 | +0.30% | 46.3만 |
|---|
| 2026.04.24 | ₩45,999 | ₩46,214 | ₩44,711 | ₩45,302 | -1.52% | 69.7만 |
|---|
| 2026.04.23 | ₩45,583 | ₩46,335 | ₩44,711 | ₩45,556 | -0.06% | 68.6만 |
|---|
| 2026.04.22 | ₩46,670 | ₩46,912 | ₩45,785 | ₩46,133 | -1.15% | 34.4만 |
|---|
| 2026.04.21 | ₩48,026 | ₩48,294 | ₩45,825 | ₩45,879 | -4.47% | 36.7만 |
|---|
| 2026.04.20 | ₩48,361 | ₩48,709 | ₩47,905 | ₩48,509 | +0.31% | 33.3만 |
|---|
| 2026.04.17 | ₩47,636 | ₩49,381 | ₩47,636 | ₩48,790 | +2.42% | 39.6만 |
|---|
| 2026.04.16 | ₩48,106 | ₩48,683 | ₩47,187 | ₩47,475 | -1.31% | 39.3만 |
|---|
| 2026.04.15 | ₩47,677 | ₩48,240 | ₩46,617 | ₩47,838 | +0.34% | 53.1만 |
|---|
| 2026.04.14 | ₩48,187 | ₩48,824 | ₩47,677 | ₩48,052 | -0.28% | 51.9만 |
|---|
| 2026.04.13 | ₩47,449 | ₩47,992 | ₩47,220 | ₩47,811 | +0.76% | 51.3만 |
|---|
| 2026.04.10 | ₩48,079 | ₩48,589 | ₩47,475 | ₩47,811 | -0.56% | 28.5만 |
|---|
| 2026.04.09 | ₩48,978 | ₩49,488 | ₩47,502 | ₩47,502 | -3.01% | 37.2만 |
|---|
| 2026.04.08 | ₩49,891 | ₩49,985 | ₩47,690 | ₩48,146 | -3.50% | 63.2만 |
|---|
| 2026.04.07 | ₩47,690 | ₩47,865 | ₩46,080 | ₩47,449 | -0.51% | 44.7만 |
|---|
| 2026.04.06 | ₩48,052 | ₩48,348 | ₩47,301 | ₩47,381 | -1.40% | 33.6만 |
|---|
| 2026.04.02 | ₩45,811 | ₩48,468 | ₩45,409 | ₩48,052 | +4.89% | 52.6만 |
|---|
| 2026.04.01 | ₩47,569 | ₩48,911 | ₩47,126 | ₩48,173 | +1.27% | 53.7만 |
|---|
| 2026.03.31 | ₩44,939 | ₩46,670 | ₩44,852 | ₩46,576 | +3.64% | 79.9만 |
|---|
| 2026.03.30 | ₩45,167 | ₩45,167 | ₩43,651 | ₩44,107 | -2.35% | 72.3만 |
|---|
| 2026.03.27 | ₩42,604 | ₩44,356 | ₩42,363 | ₩43,986 | +3.24% | 76.1만 |
|---|
| 2026.03.26 | ₩42,148 | ₩43,960 | ₩41,786 | ₩42,430 | +0.67% | 65.1만 |
|---|
| 2026.03.25 | ₩44,751 | ₩44,933 | ₩43,235 | ₩43,571 | -2.64% | 64.4만 |
|---|
| 2026.03.24 | ₩41,799 | ₩43,020 | ₩41,075 | ₩42,873 | +2.57% | 70.3만 |
|---|
| 2026.03.23 | ₩41,920 | ₩43,195 | ₩41,678 | ₩42,470 | +1.31% | 99.2만 |
|---|
| 2026.03.20 | ₩42,658 | ₩42,698 | ₩40,310 | ₩40,994 | -3.90% | 127.4만 |
|---|
| 2026.03.19 | ₩42,390 | ₩43,275 | ₩41,437 | ₩42,671 | +0.66% | 110.4만 |
|---|
| 2026.03.18 | ₩46,657 | ₩46,965 | ₩45,302 | ₩45,718 | -2.01% | 60.7만 |
|---|
| 2026.03.17 | ₩49,434 | ₩50,058 | ₩48,160 | ₩48,603 | -1.68% | 40.6만 |
|---|
| 2026.03.16 | ₩48,307 | ₩49,528 | ₩47,757 | ₩49,086 | +1.61% | 64.3만 |
|---|
| 2026.03.13 | ₩49,837 | ₩49,911 | ₩47,610 | ₩48,160 | -3.37% | 116.3만 |
|---|
| 2026.03.12 | ₩50,964 | ₩51,092 | ₩50,072 | ₩50,307 | -1.29% | 52.4만 |
|---|
| 2026.03.11 | ₩51,783 | ₩51,783 | ₩50,146 | ₩51,313 | -0.91% | 49.6만 |
|---|
| 2026.03.10 | ₩53,527 | ₩53,531 | ₩52,132 | ₩52,507 | -1.91% | 65.5만 |
|---|
| 2026.03.09 | ₩50,427 | ₩52,293 | ₩48,804 | ₩52,293 | +3.70% | 103.5만 |
|---|
| 2026.03.06 | ₩50,401 | ₩52,400 | ₩49,596 | ₩51,957 | +3.09% | 83.2만 |
|---|
| 2026.03.05 | ₩51,702 | ₩52,078 | ₩49,596 | ₩51,273 | -0.83% | 69만 |
|---|
| 2026.03.04 | ₩53,138 | ₩53,138 | ₩51,595 | ₩52,695 | -0.83% | 60만 |
|---|
| 2026.03.03 | ₩51,930 | ₩52,091 | ₩49,703 | ₩51,863 | -0.13% | 102.7만 |
|---|
| 2026.03.02 | ₩55,688 | ₩55,956 | ₩53,500 | ₩55,191 | -0.89% | 72.4만 |
|---|
| 2026.02.27 | ₩55,017 | ₩55,533 | ₩54,493 | ₩55,500 | +0.88% | 44.6만 |
|---|
| 2026.02.26 | ₩53,232 | ₩54,346 | ₩52,675 | ₩54,225 | +1.87% | 65.3만 |
|---|
| 2026.02.25 | ₩53,567 | ₩54,292 | ₩52,937 | ₩53,527 | -0.08% | 39.3만 |
|---|
| 2026.02.24 | ₩50,776 | ₩52,668 | ₩50,656 | ₩52,574 | +3.54% | 35.6만 |
|---|
| 2026.02.23 | ₩51,152 | ₩51,997 | ₩50,656 | ₩51,997 | +1.65% | 56.9만 |
|---|
| 2026.02.20 | ₩48,723 | ₩50,602 | ₩48,307 | ₩50,602 | +3.86% | 82.9만 |
|---|
| 2026.02.19 | ₩48,227 | ₩49,516 | ₩47,569 | ₩49,260 | +2.14% | 58만 |
|---|
| 2026.02.18 | ₩48,455 | ₩48,696 | ₩47,851 | ₩48,227 | -0.47% | 52.1만 |
|---|
| 2026.02.17 | ₩46,388 | ₩48,066 | ₩46,227 | ₩47,730 | +2.89% | 71.5만 |
|---|
| 2026.02.13 | ₩47,355 | ₩48,609 | ₩46,804 | ₩48,562 | +2.55% | 42.2만 |
|---|
| 2026.02.12 | ₩49,649 | ₩49,850 | ₩46,388 | ₩46,429 | -6.49% | 64.1만 |
|---|
| 2026.02.11 | ₩50,575 | ₩50,709 | ₩48,623 | ₩50,092 | -0.96% | 52만 |
|---|
| 2026.02.10 | ₩47,677 | ₩49,206 | ₩47,274 | ₩48,804 | +2.36% | 43만 |
|---|
| 2026.02.09 | ₩46,952 | ₩48,106 | ₩46,872 | ₩47,891 | +2.00% | 64.8만 |
|---|
| 2026.02.06 | ₩45,342 | ₩46,496 | ₩45,107 | ₩45,959 | +1.36% | 60만 |
|---|
| 2026.02.05 | ₩43,973 | ₩45,908 | ₩43,008 | ₩43,960 | -0.03% | 88.9만 |
|---|
| 2026.02.04 | ₩47,985 | ₩48,153 | ₩44,684 | ₩46,308 | -3.50% | 71만 |
|---|
| 2026.02.03 | ₩47,965 | ₩48,710 | ₩45,778 | ₩47,019 | -1.97% | 74.4만 |
|---|
| 2026.02.02 | ₩45,718 | ₩46,529 | ₩44,416 | ₩45,704 | -0.03% | 70.7만 |
|---|
| 2026.01.30 | ₩46,442 | ₩48,401 | ₩44,851 | ₩45,248 | -2.57% | 118.9만 |
|---|
| 2026.01.29 | ₩54,024 | ₩54,064 | ₩50,092 | ₩50,186 | -7.10% | 109.5만 |
|---|
| 2026.01.28 | ₩52,212 | ₩53,192 | ₩51,494 | ₩52,950 | +1.41% | 74.2만 |
|---|
| 2026.01.27 | ₩51,944 | ₩52,226 | ₩50,374 | ₩51,528 | -0.80% | 79.1만 |
|---|
| 2026.01.26 | ₩53,675 | ₩54,037 | ₩51,810 | ₩51,810 | -3.47% | 92.7만 |
|---|
| 2026.01.23 | ₩52,642 | ₩53,286 | ₩51,501 | ₩51,595 | -1.99% | 65.1만 |
|---|
| 2026.01.22 | ₩50,521 | ₩52,735 | ₩50,226 | ₩52,158 | +3.24% | 77.7만 |
|---|
| 2026.01.21 | ₩52,534 | ₩53,312 | ₩49,998 | ₩50,105 | -4.62% | 84.3만 |
|---|
| 2026.01.20 | ₩52,413 | ₩52,427 | ₩50,783 | ₩51,246 | -2.23% | 73.3만 |
|---|
| 2026.01.16 | ₩48,710 | ₩49,636 | ₩48,170 | ₩49,636 | +1.90% | 49.1만 |
|---|
| 2026.01.15 | ₩48,307 | ₩49,287 | ₩48,079 | ₩48,884 | +1.19% | 47.8만 |
|---|
| 2026.01.14 | ₩50,293 | ₩50,454 | ₩48,200 | ₩48,951 | -2.67% | 67.8만 |
|---|
| 2026.01.13 | ₩49,273 | ₩49,528 | ₩48,307 | ₩49,099 | -0.35% | 69.8만 |
|---|
| 2026.01.12 | ₩48,696 | ₩49,260 | ₩48,026 | ₩48,482 | -0.44% | 69.8만 |
|---|
| 2026.01.09 | ₩47,073 | ₩47,784 | ₩46,630 | ₩47,100 | +0.06% | 45.6만 |
|---|
| 2026.01.08 | ₩45,892 | ₩46,751 | ₩45,087 | ₩46,737 | +1.84% | 37만 |
|---|
| 2026.01.07 | ₩45,637 | ₩46,764 | ₩44,523 | ₩46,751 | +2.44% | 41.6만 |
|---|
| 2026.01.06 | ₩45,369 | ₩47,167 | ₩45,154 | ₩47,059 | +3.73% | 59.2만 |
|---|
| 2026.01.05 | ₩44,443 | ₩45,981 | ₩44,239 | ₩44,738 | +0.66% | 58.7만 |
|---|
| 2026.01.02 | ₩44,953 | ₩45,342 | ₩42,846 | ₩43,973 | -2.18% | 49.3만 |
|---|
| 2025.12.31 | ₩44,604 | ₩45,221 | ₩44,349 | ₩44,577 | -0.06% | 40.7만 |
|---|
| 2025.12.30 | ₩45,731 | ₩46,182 | ₩44,429 | ₩44,845 | -1.94% | 67.5만 |
|---|
| 2025.12.29 | ₩45,624 | ₩46,026 | ₩44,376 | ₩44,470 | -2.53% | 90.8만 |
|---|
| 2025.12.26 | ₩47,435 | ₩48,119 | ₩46,610 | ₩47,623 | +0.40% | 51.2만 |
|---|
| 2025.12.24 | ₩46,831 | ₩46,939 | ₩45,785 | ₩46,831 | 0.00% | 45.4만 |
|---|
| 2025.12.23 | ₩47,100 | ₩47,149 | ₩46,013 | ₩46,724 | -0.80% | 85만 |
|---|
| 2025.12.22 | ₩47,167 | ₩47,556 | ₩46,363 | ₩46,697 | -1.00% | 80.6만 |
|---|
| 2025.12.19 | ₩44,483 | ₩46,429 | ₩44,402 | ₩46,214 | +3.89% | 111.9만 |
|---|
| 2025.12.18 | ₩44,912 | ₩45,516 | ₩44,215 | ₩44,349 | -1.25% | 77.8만 |
|---|
| 2025.12.17 | ₩45,771 | ₩45,771 | ₩44,470 | ₩45,154 | -1.35% | 59.5만 |
|---|
| 2025.12.16 | ₩45,865 | ₩46,563 | ₩44,953 | ₩45,355 | -1.11% | 48.5만 |
|---|
| 2025.12.15 | ₩47,334 | ₩47,865 | ₩45,369 | ₩45,610 | -3.64% | 67.7만 |
|---|
| 2025.12.12 | ₩47,529 | ₩47,999 | ₩46,160 | ₩46,523 | -2.12% | 73.9만 |
|---|
| 2025.12.11 | ₩45,959 | ₩47,301 | ₩45,530 | ₩46,563 | +1.31% | 67.4만 |
|---|
| 2025.12.10 | ₩44,966 | ₩46,254 | ₩44,268 | ₩45,771 | +1.79% | 44.1만 |
|---|
| 2025.12.09 | ₩43,544 | ₩45,154 | ₩43,544 | ₩44,886 | +3.08% | 46.5만 |
|---|
| 2025.12.08 | ₩43,946 | ₩44,268 | ₩43,409 | ₩43,423 | -1.19% | 41.3만 |
|---|
| 2025.12.05 | ₩44,416 | ₩44,884 | ₩43,503 | ₩43,946 | -1.06% | 32.7만 |
|---|
| 2025.12.04 | ₩43,208 | ₩44,309 | ₩43,208 | ₩44,000 | +1.83% | 29.3만 |
|---|
| 2025.12.03 | ₩44,134 | ₩44,604 | ₩43,409 | ₩43,584 | -1.25% | 32.1만 |
|---|
| 2025.12.02 | ₩45,174 | ₩45,288 | ₩42,739 | ₩43,758 | -3.13% | 53.2만 |
|---|
| 2025.12.01 | ₩46,295 | ₩46,295 | ₩44,413 | ₩45,087 | -2.61% | 60.3만 |
|---|
| 2025.11.28 | ₩44,094 | ₩44,953 | ₩43,758 | ₩44,939 | +1.92% | 31.7만 |
|---|
| 2025.11.26 | ₩42,819 | ₩43,812 | ₩42,806 | ₩43,624 | +1.88% | 42.6만 |
|---|
| 2025.11.25 | ₩42,269 | ₩42,712 | ₩42,057 | ₩42,376 | +0.25% | 34.3만 |
|---|
| 2025.11.24 | ₩40,041 | ₩42,457 | ₩40,041 | ₩42,323 | +5.70% | 53.6만 |
|---|
| 2025.11.21 | ₩39,545 | ₩40,565 | ₩39,317 | ₩39,854 | +0.78% | 66.1만 |
|---|
| 2025.11.20 | ₩42,188 | ₩42,792 | ₩39,827 | ₩39,867 | -5.50% | 65.5만 |
|---|
| 2025.11.19 | ₩42,041 | ₩43,087 | ₩41,853 | ₩42,121 | +0.19% | 57.2만 |
|---|
| 2025.11.18 | ₩40,820 | ₩41,873 | ₩40,793 | ₩41,437 | +1.51% | 44.2만 |
|---|
| 2025.11.17 | ₩40,498 | ₩40,826 | ₩39,974 | ₩40,605 | +0.27% | 49.8만 |
|---|
| 2025.11.14 | ₩39,089 | ₩40,699 | ₩38,914 | ₩40,390 | +3.33% | 88.4만 |
|---|
| 2025.11.13 | ₩43,262 | ₩43,530 | ₩41,276 | ₩41,383 | -4.34% | 99.4만 |
|---|
| 2025.11.12 | ₩40,927 | ₩42,470 | ₩40,605 | ₩42,403 | +3.61% | 77.1만 |
|---|
| 2025.11.11 | ₩40,323 | ₩40,833 | ₩39,277 | ₩40,699 | +0.93% | 42.4만 |
|---|
| 2025.11.10 | ₩39,491 | ₩40,001 | ₩38,999 | ₩39,907 | +1.05% | 70.7만 |
|---|
| 2025.11.07 | ₩37,519 | ₩38,297 | ₩37,250 | ₩38,270 | +2.00% | 48.9만 |
|---|
| 2025.11.06 | ₩37,264 | ₩37,921 | ₩37,089 | ₩37,197 | -0.18% | 34.7만 |
|---|
| 2025.11.05 | ₩36,807 | ₩38,120 | ₩36,807 | ₩37,317 | +1.39% | 34.9만 |
|---|
| 2025.11.04 | ₩36,821 | ₩37,065 | ₩36,123 | ₩36,539 | -0.77% | 44.1만 |
|---|
| 2025.11.03 | ₩37,559 | ₩37,962 | ₩36,794 | ₩37,586 | +0.07% | 43.3만 |
|---|
| 2025.10.31 | ₩37,921 | ₩37,948 | ₩37,116 | ₩37,250 | -1.77% | 57.6만 |
|---|
| 2025.10.30 | ₩37,653 | ₩38,310 | ₩37,438 | ₩37,962 | +0.82% | 41.5만 |
|---|
| 2025.10.29 | ₩38,592 | ₩38,592 | ₩37,183 | ₩37,559 | -2.68% | 51.1만 |
|---|
| 2025.10.28 | ₩36,365 | ₩37,827 | ₩36,080 | ₩37,680 | +3.62% | 55.7만 |
|---|
| 2025.10.27 | ₩37,532 | ₩37,948 | ₩36,432 | ₩37,250 | -0.75% | 72.5만 |
|---|
| 2025.10.24 | ₩38,109 | ₩39,156 | ₩38,102 | ₩38,592 | +1.27% | 43.8만 |
|---|
| 2025.10.23 | ₩39,652 | ₩39,713 | ₩38,552 | ₩38,726 | -2.34% | 44.3만 |
|---|
| 2025.10.22 | ₩37,666 | ₩39,800 | ₩37,572 | ₩39,330 | +4.42% | 60.5만 |
|---|
| 2025.10.21 | ₩40,484 | ₩40,954 | ₩38,981 | ₩39,116 | -3.38% | 88.4만 |
|---|
| 2025.10.20 | ₩42,349 | ₩43,208 | ₩41,598 | ₩42,886 | +1.27% | 56.6만 |
|---|
| 2025.10.17 | ₩43,745 | ₩44,027 | ₩40,524 | ₩41,464 | -5.21% | 92.1만 |
|---|
| 2025.10.16 | ₩44,496 | ₩44,966 | ₩43,463 | ₩44,631 | +0.30% | 59.8만 |
|---|
| 2025.10.15 | ₩42,604 | ₩43,799 | ₩42,493 | ₩43,342 | +1.73% | 63만 |
|---|
| 2025.10.14 | ₩41,061 | ₩42,873 | ₩40,699 | ₩42,269 | +2.94% | 130.9만 |
|---|
| 2025.10.13 | ₩40,739 | ₩41,826 | ₩40,739 | ₩41,598 | +2.11% | 56.8만 |
|---|
| 2025.10.10 | ₩40,176 | ₩40,994 | ₩39,719 | ₩40,256 | +0.20% | 58.9만 |
|---|