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 | ₩41,849 | ₩41,969 | ₩41,361 | ₩41,755 | -0.22% | 26.4만 |
| 2026.10.08 | ₩40,136 | ₩41,100 | ₩40,083 | ₩40,966 | +2.07% | 36.9만 |
| 2026.10.07 | ₩40,190 | ₩40,725 | ₩39,581 | ₩40,310 | +0.30% | 42.3만 |
| 2026.10.06 | ₩40,899 | ₩41,615 | ₩40,591 | ₩41,046 | +0.36% | 40.2만 |
| 2026.10.05 | ₩41,033 | ₩41,100 | ₩39,989 | ₩40,779 | -0.62% | 48.1만 |
| 2026.10.02 | ₩41,354 | ₩41,488 | ₩40,371 | ₩40,953 | -0.97% | 54.4만 |
| 2026.10.01 | ₩41,140 | ₩41,340 | ₩40,618 | ₩40,725 | -1.01% | 35.9만 |
| 2026.09.30 | ₩41,916 | ₩41,929 | ₩41,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,220 |
| -1.66% |
| 44.6만 |
| 2026.09.29 | ₩41,327 | ₩41,662 | ₩40,953 | ₩41,541 | +0.52% | 44.5만 |
|---|
| 2026.09.28 | ₩41,434 | ₩41,936 | ₩40,859 | ₩41,247 | -0.45% | 49.7만 |
|---|
| 2026.09.25 | ₩42,839 | ₩43,173 | ₩42,371 | ₩43,066 | +0.53% | 25.2만 |
|---|
| 2026.09.24 | ₩43,214 | ₩43,227 | ₩42,411 | ₩42,866 | -0.80% | 34.9만 |
|---|
| 2026.09.23 | ₩43,909 | ₩43,909 | ₩43,172 | ₩43,508 | -0.91% | 42만 |
|---|
| 2026.09.22 | ₩43,655 | ₩45,548 | ₩43,655 | ₩45,127 | +3.37% | 38.2만 |
|---|
| 2026.09.21 | ₩44,578 | ₩44,668 | ₩43,387 | ₩43,829 | -1.68% | 40.7만 |
|---|
| 2026.09.18 | ₩43,963 | ₩44,471 | ₩43,428 | ₩44,337 | +0.85% | 41.9만 |
|---|
| 2026.09.17 | ₩43,949 | ₩44,364 | ₩43,374 | ₩43,976 | +0.06% | 36.8만 |
|---|
| 2026.09.16 | ₩44,391 | ₩44,404 | ₩41,996 | ₩42,745 | -3.71% | 58.3만 |
|---|
| 2026.09.15 | ₩43,535 | ₩43,662 | ₩42,839 | ₩43,575 | +0.09% | 59.3만 |
|---|
| 2026.09.14 | ₩43,842 | ₩44,351 | ₩43,227 | ₩43,628 | -0.49% | 52.7만 |
|---|
| 2026.09.11 | ₩44,953 | ₩45,849 | ₩44,953 | ₩45,194 | +0.54% | 92.9만 |
|---|
| 2026.09.10 | ₩44,003 | ₩44,752 | ₩43,698 | ₩44,097 | +0.21% | 42.4만 |
|---|
| 2026.09.09 | ₩45,983 | ₩46,826 | ₩45,274 | ₩45,354 | -1.37% | 31.9만 |
|---|
| 2026.09.08 | ₩45,220 | ₩45,889 | ₩44,752 | ₩45,260 | +0.09% | 49.4만 |
|---|
| 2026.09.04 | ₩45,354 | ₩45,889 | ₩44,981 | ₩45,381 | +0.06% | 38.9만 |
|---|
| 2026.09.03 | ₩47,013 | ₩47,040 | ₩45,648 | ₩46,224 | -1.68% | 53.3만 |
|---|
| 2026.09.02 | ₩44,846 | ₩45,675 | ₩44,779 | ₩45,622 | +1.73% | 50.2만 |
|---|
| 2026.09.01 | ₩43,588 | ₩45,026 | ₩43,254 | ₩43,682 | +0.21% | 54.7만 |
|---|
| 2026.08.31 | ₩45,234 | ₩45,321 | ₩44,324 | ₩45,087 | -0.33% | 113.9만 |
|---|
| 2026.08.28 | ₩47,281 | ₩47,281 | ₩44,953 | ₩45,488 | -3.79% | 47.8만 |
|---|
| 2026.08.27 | ₩46,699 | ₩47,321 | ₩46,244 | ₩46,853 | +0.33% | 29.6만 |
|---|
| 2026.08.26 | ₩46,960 | ₩48,070 | ₩46,799 | ₩46,799 | -0.34% | 45만 |
|---|
| 2026.08.25 | ₩45,488 | ₩47,802 | ₩45,127 | ₩47,762 | +5.00% | 46.7만 |
|---|
| 2026.08.24 | ₩45,568 | ₩46,478 | ₩45,207 | ₩46,424 | +1.88% | 124.1만 |
|---|
| 2026.08.21 | ₩45,876 | ₩45,876 | ₩44,444 | ₩45,207 | -1.46% | 82.3만 |
|---|
| 2026.08.20 | ₩43,387 | ₩44,652 | ₩43,294 | ₩44,538 | +2.65% | 65.3만 |
|---|
| 2026.08.19 | ₩43,147 | ₩44,317 | ₩43,040 | ₩43,789 | +1.49% | 57.7만 |
|---|
| 2026.08.18 | ₩41,675 | ₩41,902 | ₩41,046 | ₩41,153 | -1.25% | 59만 |
|---|
| 2026.08.17 | ₩42,545 | ₩42,977 | ₩42,157 | ₩42,331 | -0.50% | 53.6만 |
|---|
| 2026.08.14 | ₩42,478 | ₩42,719 | ₩42,023 | ₩42,103 | -0.88% | 40.3만 |
|---|
| 2026.08.13 | ₩42,478 | ₩42,812 | ₩41,809 | ₩41,876 | -1.42% | 51.7만 |
|---|
| 2026.08.12 | ₩43,535 | ₩43,802 | ₩42,919 | ₩43,147 | -0.89% | 47.6만 |
|---|
| 2026.08.11 | ₩42,745 | ₩43,173 | ₩42,265 | ₩42,785 | +0.09% | 65.5만 |
|---|
| 2026.08.10 | ₩43,160 | ₩43,401 | ₩42,250 | ₩42,812 | -0.81% | 107.4만 |
|---|
| 2026.08.07 | ₩45,247 | ₩45,689 | ₩43,200 | ₩43,642 | -3.55% | 78.2만 |
|---|
| 2026.08.06 | ₩41,367 | ₩43,227 | ₩41,367 | ₩42,959 | +3.85% | 60.9만 |
|---|
| 2026.08.05 | ₩41,876 | ₩42,839 | ₩41,595 | ₩41,836 | -0.10% | 87.1만 |
|---|
| 2026.08.04 | ₩40,136 | ₩40,538 | ₩39,574 | ₩40,003 | -0.33% | 42.4만 |
|---|
| 2026.08.03 | ₩38,357 | ₩39,213 | ₩38,130 | ₩39,146 | +2.06% | 24.7만 |
|---|
| 2026.07.31 | ₩38,584 | ₩38,999 | ₩38,009 | ₩38,491 | -0.24% | 45.3만 |
|---|
| 2026.07.30 | ₩39,093 | ₩39,722 | ₩38,504 | ₩39,655 | +1.44% | 38.4만 |
|---|
| 2026.07.29 | ₩38,237 | ₩39,307 | ₩37,475 | ₩38,397 | +0.42% | 46.9만 |
|---|
| 2026.07.28 | ₩38,504 | ₩38,685 | ₩37,808 | ₩38,223 | -0.73% | 32.1만 |
|---|
| 2026.07.27 | ₩39,160 | ₩39,854 | ₩38,170 | ₩38,852 | -0.79% | 36.6만 |
|---|
| 2026.07.24 | ₩38,718 | ₩39,240 | ₩38,210 | ₩38,839 | +0.31% | 53.6만 |
|---|
| 2026.07.23 | ₩37,929 | ₩38,839 | ₩37,795 | ₩38,424 | +1.31% | 43.2만 |
|---|
| 2026.07.22 | ₩39,066 | ₩39,668 | ₩38,839 | ₩39,093 | +0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩37,367 | ₩38,223 | ₩37,367 | ₩38,156 | +2.11% | 43만 |
|---|
| 2026.07.20 | ₩36,551 | ₩37,137 | ₩36,406 | ₩36,645 | +0.26% | 35.6만 |
|---|
| 2026.07.17 | ₩36,136 | ₩36,939 | ₩35,681 | ₩36,604 | +1.30% | 38.2만 |
|---|
| 2026.07.16 | ₩36,083 | ₩36,444 | ₩35,989 | ₩36,337 | +0.70% | 59.2만 |
|---|
| 2026.07.15 | ₩37,247 | ₩37,394 | ₩36,258 | ₩36,658 | -1.58% | 46.6만 |
|---|
| 2026.07.14 | ₩38,156 | ₩38,317 | ₩37,180 | ₩37,300 | -2.24% | 41.3만 |
|---|
| 2026.07.13 | ₩37,059 | ₩37,273 | ₩36,511 | ₩36,912 | -0.40% | 50.9만 |
|---|
| 2026.07.10 | ₩37,755 | ₩38,089 | ₩37,126 | ₩37,594 | -0.43% | 41.3만 |
|---|
| 2026.07.09 | ₩38,103 | ₩38,357 | ₩37,209 | ₩38,143 | +0.11% | 45.9만 |
|---|
| 2026.07.08 | ₩38,263 | ₩38,263 | ₩36,441 | ₩37,059 | -3.15% | 66.2만 |
|---|
| 2026.07.07 | ₩40,043 | ₩40,437 | ₩38,625 | ₩39,039 | -2.51% | 67.9만 |
|---|
| 2026.07.06 | ₩42,304 | ₩42,598 | ₩39,682 | ₩40,243 | -4.87% | 102.3만 |
|---|
| 2026.07.02 | ₩41,340 | ₩42,137 | ₩40,999 | ₩42,130 | +1.91% | 134.8만 |
|---|
| 2026.07.01 | ₩40,123 | ₩42,130 | ₩40,029 | ₩40,377 | +0.63% | 87.7만 |
|---|
| 2026.06.30 | ₩40,270 | ₩40,538 | ₩39,441 | ₩40,096 | -0.43% | 125.7만 |
|---|
| 2026.06.29 | ₩40,324 | ₩40,591 | ₩39,441 | ₩40,284 | -0.10% | 122만 |
|---|
| 2026.06.26 | ₩38,625 | ₩40,845 | ₩38,411 | ₩40,003 | +3.57% | 168.2만 |
|---|
| 2026.06.25 | ₩38,477 | ₩38,544 | ₩37,412 | ₩37,688 | -2.05% | 40.4만 |
|---|
| 2026.06.24 | ₩36,765 | ₩38,103 | ₩36,337 | ₩37,554 | +2.15% | 49.6만 |
|---|
| 2026.06.23 | ₩38,518 | ₩39,160 | ₩38,009 | ₩38,531 | +0.03% | 56.9만 |
|---|
| 2026.06.22 | ₩39,120 | ₩39,989 | ₩39,026 | ₩39,949 | +2.12% | 57.3만 |
|---|
| 2026.06.18 | ₩40,926 | ₩41,789 | ₩39,508 | ₩40,203 | -1.77% | 82.9만 |
|---|
| 2026.06.17 | ₩41,648 | ₩43,066 | ₩40,832 | ₩40,886 | -1.83% | 63.7만 |
|---|
| 2026.06.16 | ₩41,394 | ₩42,063 | ₩40,899 | ₩41,889 | +1.20% | 50.5만 |
|---|
| 2026.06.15 | ₩41,287 | ₩42,050 | ₩40,672 | ₩41,126 | -0.39% | 115.8만 |
|---|
| 2026.06.12 | ₩38,210 | ₩39,307 | ₩38,143 | ₩39,013 | +2.10% | 88.8만 |
|---|
| 2026.06.11 | ₩36,377 | ₩37,635 | ₩35,601 | ₩37,461 | +2.98% | 118.1만 |
|---|
| 2026.06.10 | ₩36,430 | ₩37,300 | ₩35,895 | ₩35,922 | -1.40% | 90만 |
|---|
| 2026.06.09 | ₩38,651 | ₩38,718 | ₩36,578 | ₩37,247 | -3.63% | 77.6만 |
|---|
| 2026.06.08 | ₩37,942 | ₩38,544 | ₩37,822 | ₩38,089 | +0.39% | 58.9만 |
|---|
| 2026.06.05 | ₩39,815 | ₩39,815 | ₩37,608 | ₩37,822 | -5.01% | 72.8만 |
|---|
| 2026.06.04 | ₩40,792 | ₩41,233 | ₩40,371 | ₩40,672 | -0.30% | 39.7만 |
|---|
| 2026.06.03 | ₩40,618 | ₩40,872 | ₩39,829 | ₩39,962 | -1.61% | 32.7만 |
|---|
| 2026.06.02 | ₩40,792 | ₩41,381 | ₩40,043 | ₩41,381 | +1.44% | 55.2만 |
|---|
| 2026.06.01 | ₩41,247 | ₩41,314 | ₩39,962 | ₩40,672 | -1.39% | 74.6만 |
|---|
| 2026.05.29 | ₩41,073 | ₩42,678 | ₩40,953 | ₩42,384 | +3.19% | 67.1만 |
|---|
| 2026.05.28 | ₩40,524 | ₩41,541 | ₩39,896 | ₩40,966 | +1.09% | 63.1만 |
|---|
| 2026.05.27 | ₩40,966 | ₩41,595 | ₩40,645 | ₩40,939 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩42,464 | ₩42,759 | ₩41,862 | ₩42,277 | -0.44% | 37.8만 |
|---|
| 2026.05.22 | ₩42,424 | ₩42,424 | ₩41,101 | ₩41,126 | -3.06% | 69.4만 |
|---|
| 2026.05.21 | ₩41,836 | ₩43,387 | ₩41,555 | ₩42,665 | +1.98% | 40만 |
|---|
| 2026.05.20 | ₩41,394 | ₩42,826 | ₩41,167 | ₩42,438 | +2.52% | 50.4만 |
|---|
| 2026.05.19 | ₩41,849 | ₩41,876 | ₩40,993 | ₩41,247 | -1.44% | 58.5만 |
|---|
| 2026.05.18 | ₩42,826 | ₩43,575 | ₩41,983 | ₩42,397 | -1.00% | 73.4만 |
|---|
| 2026.05.15 | ₩44,190 | ₩44,571 | ₩42,371 | ₩42,785 | -3.18% | 113.7만 |
|---|
| 2026.05.14 | ₩47,495 | ₩47,629 | ₩45,729 | ₩45,769 | -3.63% | 51.4만 |
|---|
| 2026.05.13 | ₩46,812 | ₩48,324 | ₩46,398 | ₩47,602 | +1.69% | 60.2만 |
|---|
| 2026.05.12 | ₩46,826 | ₩47,853 | ₩46,036 | ₩47,267 | +0.94% | 45.7만 |
|---|
| 2026.05.11 | ₩44,966 | ₩47,622 | ₩44,966 | ₩47,521 | +5.68% | 91.7만 |
|---|
| 2026.05.08 | ₩44,137 | ₩44,672 | ₩43,755 | ₩44,658 | +1.18% | 56.8만 |
|---|
| 2026.05.07 | ₩44,913 | ₩45,354 | ₩43,127 | ₩43,347 | -3.49% | 141.1만 |
|---|
| 2026.05.06 | ₩43,789 | ₩44,257 | ₩43,267 | ₩43,735 | -0.12% | 66.7만 |
|---|
| 2026.05.05 | ₩42,652 | ₩42,652 | ₩41,635 | ₩41,635 | -2.38% | 31.9만 |
|---|
| 2026.05.04 | ₩41,635 | ₩42,678 | ₩41,541 | ₩41,929 | +0.71% | 39.1만 |
|---|
| 2026.05.01 | ₩42,625 | ₩42,812 | ₩41,943 | ₩42,183 | -1.04% | 35.3만 |
|---|
| 2026.04.30 | ₩43,321 | ₩43,655 | ₩42,183 | ₩42,692 | -1.45% | 58.7만 |
|---|
| 2026.04.29 | ₩42,504 | ₩42,761 | ₩41,983 | ₩42,143 | -0.85% | 41.6만 |
|---|
| 2026.04.28 | ₩43,856 | ₩44,097 | ₩42,598 | ₩43,147 | -1.62% | 52.5만 |
|---|
| 2026.04.27 | ₩44,819 | ₩45,153 | ₩44,200 | ₩44,953 | +0.30% | 46.3만 |
|---|
| 2026.04.24 | ₩45,863 | ₩46,077 | ₩44,578 | ₩45,167 | -1.52% | 69.7만 |
|---|
| 2026.04.23 | ₩45,448 | ₩46,197 | ₩44,578 | ₩45,421 | -0.06% | 68.6만 |
|---|
| 2026.04.22 | ₩46,531 | ₩46,772 | ₩45,648 | ₩45,996 | -1.15% | 34.4만 |
|---|
| 2026.04.21 | ₩47,883 | ₩48,150 | ₩45,689 | ₩45,742 | -4.47% | 36.7만 |
|---|
| 2026.04.20 | ₩48,217 | ₩48,564 | ₩47,762 | ₩48,364 | +0.31% | 33.3만 |
|---|
| 2026.04.17 | ₩47,495 | ₩49,234 | ₩47,495 | ₩48,645 | +2.42% | 39.6만 |
|---|
| 2026.04.16 | ₩47,963 | ₩48,538 | ₩47,047 | ₩47,334 | -1.31% | 39.3만 |
|---|
| 2026.04.15 | ₩47,535 | ₩48,097 | ₩46,478 | ₩47,695 | +0.34% | 53.1만 |
|---|
| 2026.04.14 | ₩48,043 | ₩48,679 | ₩47,535 | ₩47,909 | -0.28% | 51.9만 |
|---|
| 2026.04.13 | ₩47,307 | ₩47,849 | ₩47,080 | ₩47,669 | +0.76% | 51.3만 |
|---|
| 2026.04.10 | ₩47,936 | ₩48,445 | ₩47,334 | ₩47,669 | -0.56% | 28.5만 |
|---|
| 2026.04.09 | ₩48,833 | ₩49,341 | ₩47,361 | ₩47,361 | -3.01% | 37.2만 |
|---|
| 2026.04.08 | ₩49,742 | ₩49,836 | ₩47,548 | ₩48,003 | -3.50% | 63.2만 |
|---|
| 2026.04.07 | ₩47,548 | ₩47,722 | ₩45,943 | ₩47,307 | -0.51% | 44.7만 |
|---|
| 2026.04.06 | ₩47,909 | ₩48,204 | ₩47,160 | ₩47,241 | -1.40% | 33.6만 |
|---|
| 2026.04.02 | ₩45,675 | ₩48,324 | ₩45,274 | ₩47,909 | +4.89% | 52.6만 |
|---|
| 2026.04.01 | ₩47,428 | ₩48,766 | ₩46,986 | ₩48,030 | +1.27% | 53.7만 |
|---|
| 2026.03.31 | ₩44,806 | ₩46,531 | ₩44,719 | ₩46,438 | +3.64% | 79.9만 |
|---|
| 2026.03.30 | ₩45,033 | ₩45,033 | ₩43,521 | ₩43,976 | -2.35% | 72.3만 |
|---|
| 2026.03.27 | ₩42,478 | ₩44,224 | ₩42,237 | ₩43,856 | +3.24% | 76.1만 |
|---|
| 2026.03.26 | ₩42,023 | ₩43,829 | ₩41,662 | ₩42,304 | +0.67% | 65.1만 |
|---|
| 2026.03.25 | ₩44,618 | ₩44,799 | ₩43,106 | ₩43,441 | -2.64% | 64.4만 |
|---|
| 2026.03.24 | ₩41,675 | ₩42,892 | ₩40,953 | ₩42,745 | +2.57% | 70.3만 |
|---|
| 2026.03.23 | ₩41,795 | ₩43,066 | ₩41,555 | ₩42,344 | +1.31% | 99.2만 |
|---|
| 2026.03.20 | ₩42,531 | ₩42,571 | ₩40,190 | ₩40,872 | -3.90% | 127.4만 |
|---|
| 2026.03.19 | ₩42,264 | ₩43,147 | ₩41,314 | ₩42,545 | +0.66% | 110.4만 |
|---|
| 2026.03.18 | ₩46,518 | ₩46,826 | ₩45,167 | ₩45,582 | -2.01% | 60.7만 |
|---|
| 2026.03.17 | ₩49,287 | ₩49,910 | ₩48,017 | ₩48,458 | -1.68% | 40.6만 |
|---|
| 2026.03.16 | ₩48,164 | ₩49,381 | ₩47,615 | ₩48,940 | +1.61% | 64.3만 |
|---|
| 2026.03.13 | ₩49,689 | ₩49,762 | ₩47,468 | ₩48,017 | -3.37% | 116.3만 |
|---|
| 2026.03.12 | ₩50,813 | ₩50,940 | ₩49,923 | ₩50,157 | -1.29% | 52.4만 |
|---|
| 2026.03.11 | ₩51,629 | ₩51,629 | ₩49,997 | ₩51,161 | -0.91% | 49.6만 |
|---|
| 2026.03.10 | ₩53,368 | ₩53,372 | ₩51,977 | ₩52,351 | -1.91% | 65.5만 |
|---|
| 2026.03.09 | ₩50,278 | ₩52,137 | ₩48,659 | ₩52,137 | +3.70% | 103.5만 |
|---|
| 2026.03.06 | ₩50,251 | ₩52,244 | ₩49,448 | ₩51,803 | +3.09% | 83.2만 |
|---|
| 2026.03.05 | ₩51,549 | ₩51,923 | ₩49,448 | ₩51,120 | -0.83% | 69만 |
|---|
| 2026.03.04 | ₩52,980 | ₩52,980 | ₩51,441 | ₩52,539 | -0.83% | 60만 |
|---|
| 2026.03.03 | ₩51,776 | ₩51,937 | ₩49,555 | ₩51,709 | -0.13% | 102.7만 |
|---|
| 2026.03.02 | ₩55,522 | ₩55,790 | ₩53,341 | ₩55,027 | -0.89% | 72.4만 |
|---|
| 2026.02.27 | ₩54,853 | ₩55,368 | ₩54,331 | ₩55,335 | +0.88% | 44.6만 |
|---|
| 2026.02.26 | ₩53,074 | ₩54,184 | ₩52,518 | ₩54,064 | +1.87% | 65.3만 |
|---|
| 2026.02.25 | ₩53,408 | ₩54,131 | ₩52,779 | ₩53,368 | -0.08% | 39.3만 |
|---|
| 2026.02.24 | ₩50,625 | ₩52,512 | ₩50,505 | ₩52,418 | +3.54% | 35.6만 |
|---|
| 2026.02.23 | ₩51,000 | ₩51,843 | ₩50,505 | ₩51,843 | +1.65% | 56.9만 |
|---|
| 2026.02.20 | ₩48,578 | ₩50,451 | ₩48,164 | ₩50,451 | +3.86% | 82.9만 |
|---|
| 2026.02.19 | ₩48,083 | ₩49,369 | ₩47,428 | ₩49,114 | +2.14% | 58만 |
|---|
| 2026.02.18 | ₩48,311 | ₩48,552 | ₩47,709 | ₩48,083 | -0.47% | 52.1만 |
|---|
| 2026.02.17 | ₩46,251 | ₩47,923 | ₩46,090 | ₩47,588 | +2.89% | 71.5만 |
|---|
| 2026.02.13 | ₩47,214 | ₩48,465 | ₩46,665 | ₩48,418 | +2.55% | 42.2만 |
|---|
| 2026.02.12 | ₩49,502 | ₩49,702 | ₩46,251 | ₩46,291 | -6.49% | 64.1만 |
|---|
| 2026.02.11 | ₩50,425 | ₩50,558 | ₩48,478 | ₩49,943 | -0.96% | 52만 |
|---|
| 2026.02.10 | ₩47,535 | ₩49,060 | ₩47,134 | ₩48,659 | +2.36% | 43만 |
|---|
| 2026.02.09 | ₩46,812 | ₩47,963 | ₩46,732 | ₩47,749 | +2.00% | 64.8만 |
|---|
| 2026.02.06 | ₩45,207 | ₩46,358 | ₩44,973 | ₩45,822 | +1.36% | 60만 |
|---|
| 2026.02.05 | ₩43,842 | ₩45,772 | ₩42,880 | ₩43,829 | -0.03% | 88.9만 |
|---|
| 2026.02.04 | ₩47,843 | ₩48,010 | ₩44,551 | ₩46,170 | -3.50% | 71만 |
|---|
| 2026.02.03 | ₩47,823 | ₩48,565 | ₩45,642 | ₩46,879 | -1.97% | 74.4만 |
|---|
| 2026.02.02 | ₩45,582 | ₩46,391 | ₩44,284 | ₩45,568 | -0.03% | 70.7만 |
|---|
| 2026.01.30 | ₩46,304 | ₩48,257 | ₩44,717 | ₩45,113 | -2.57% | 118.9만 |
|---|
| 2026.01.29 | ₩53,863 | ₩53,903 | ₩49,943 | ₩50,037 | -7.10% | 109.5만 |
|---|
| 2026.01.28 | ₩52,057 | ₩53,034 | ₩51,341 | ₩52,793 | +1.41% | 74.2만 |
|---|
| 2026.01.27 | ₩51,789 | ₩52,070 | ₩50,224 | ₩51,375 | -0.80% | 79.1만 |
|---|
| 2026.01.26 | ₩53,515 | ₩53,876 | ₩51,656 | ₩51,656 | -3.47% | 92.7만 |
|---|
| 2026.01.23 | ₩52,485 | ₩53,127 | ₩51,348 | ₩51,441 | -1.99% | 65.1만 |
|---|
| 2026.01.22 | ₩50,371 | ₩52,579 | ₩50,077 | ₩52,003 | +3.24% | 77.7만 |
|---|
| 2026.01.21 | ₩52,378 | ₩53,154 | ₩49,849 | ₩49,956 | -4.62% | 84.3만 |
|---|
| 2026.01.20 | ₩52,258 | ₩52,271 | ₩50,632 | ₩51,094 | -2.23% | 73.3만 |
|---|
| 2026.01.16 | ₩48,565 | ₩49,488 | ₩48,027 | ₩49,488 | +1.90% | 49.1만 |
|---|
| 2026.01.15 | ₩48,164 | ₩49,140 | ₩47,936 | ₩48,739 | +1.19% | 47.8만 |
|---|
| 2026.01.14 | ₩50,144 | ₩50,304 | ₩48,057 | ₩48,806 | -2.67% | 67.8만 |
|---|
| 2026.01.13 | ₩49,127 | ₩49,381 | ₩48,164 | ₩48,953 | -0.35% | 69.8만 |
|---|
| 2026.01.12 | ₩48,552 | ₩49,114 | ₩47,883 | ₩48,338 | -0.44% | 69.8만 |
|---|
| 2026.01.09 | ₩46,933 | ₩47,642 | ₩46,491 | ₩46,960 | +0.06% | 45.6만 |
|---|
| 2026.01.08 | ₩45,755 | ₩46,612 | ₩44,953 | ₩46,598 | +1.84% | 37만 |
|---|
| 2026.01.07 | ₩45,501 | ₩46,625 | ₩44,391 | ₩46,612 | +2.44% | 41.6만 |
|---|
| 2026.01.06 | ₩45,234 | ₩47,026 | ₩45,020 | ₩46,919 | +3.73% | 59.2만 |
|---|
| 2026.01.05 | ₩44,311 | ₩45,844 | ₩44,107 | ₩44,605 | +0.66% | 58.7만 |
|---|
| 2026.01.02 | ₩44,819 | ₩45,207 | ₩42,719 | ₩43,842 | -2.18% | 49.3만 |
|---|
| 2025.12.31 | ₩44,471 | ₩45,087 | ₩44,217 | ₩44,444 | -0.06% | 40.7만 |
|---|
| 2025.12.30 | ₩45,595 | ₩46,044 | ₩44,297 | ₩44,712 | -1.94% | 67.5만 |
|---|
| 2025.12.29 | ₩45,488 | ₩45,889 | ₩44,244 | ₩44,337 | -2.53% | 90.8만 |
|---|
| 2025.12.26 | ₩47,294 | ₩47,976 | ₩46,471 | ₩47,481 | +0.40% | 51.2만 |
|---|
| 2025.12.24 | ₩46,692 | ₩46,799 | ₩45,648 | ₩46,692 | 0.00% | 45.4만 |
|---|
| 2025.12.23 | ₩46,960 | ₩47,009 | ₩45,876 | ₩46,585 | -0.80% | 85만 |
|---|
| 2025.12.22 | ₩47,026 | ₩47,414 | ₩46,225 | ₩46,558 | -1.00% | 80.6만 |
|---|
| 2025.12.19 | ₩44,351 | ₩46,291 | ₩44,270 | ₩46,077 | +3.89% | 111.9만 |
|---|
| 2025.12.18 | ₩44,779 | ₩45,381 | ₩44,083 | ₩44,217 | -1.25% | 77.8만 |
|---|
| 2025.12.17 | ₩45,635 | ₩45,635 | ₩44,337 | ₩45,020 | -1.35% | 59.5만 |
|---|
| 2025.12.16 | ₩45,729 | ₩46,424 | ₩44,819 | ₩45,220 | -1.11% | 48.5만 |
|---|
| 2025.12.15 | ₩47,194 | ₩47,722 | ₩45,234 | ₩45,475 | -3.64% | 67.7만 |
|---|
| 2025.12.12 | ₩47,388 | ₩47,856 | ₩46,023 | ₩46,384 | -2.12% | 73.9만 |
|---|
| 2025.12.11 | ₩45,822 | ₩47,160 | ₩45,394 | ₩46,424 | +1.31% | 67.4만 |
|---|
| 2025.12.10 | ₩44,832 | ₩46,117 | ₩44,137 | ₩45,635 | +1.79% | 44.1만 |
|---|
| 2025.12.09 | ₩43,414 | ₩45,020 | ₩43,414 | ₩44,752 | +3.08% | 46.5만 |
|---|
| 2025.12.08 | ₩43,816 | ₩44,137 | ₩43,280 | ₩43,294 | -1.19% | 41.3만 |
|---|
| 2025.12.05 | ₩44,284 | ₩44,751 | ₩43,374 | ₩43,816 | -1.06% | 32.7만 |
|---|
| 2025.12.04 | ₩43,080 | ₩44,177 | ₩43,080 | ₩43,869 | +1.83% | 29.3만 |
|---|
| 2025.12.03 | ₩44,003 | ₩44,471 | ₩43,280 | ₩43,454 | -1.25% | 32.1만 |
|---|
| 2025.12.02 | ₩45,040 | ₩45,153 | ₩42,611 | ₩43,628 | -3.13% | 53.2만 |
|---|
| 2025.12.01 | ₩46,157 | ₩46,157 | ₩44,281 | ₩44,953 | -2.61% | 60.3만 |
|---|
| 2025.11.28 | ₩43,963 | ₩44,819 | ₩43,628 | ₩44,806 | +1.92% | 31.7만 |
|---|
| 2025.11.26 | ₩42,692 | ₩43,682 | ₩42,678 | ₩43,494 | +1.88% | 42.6만 |
|---|
| 2025.11.25 | ₩42,143 | ₩42,585 | ₩41,932 | ₩42,250 | +0.25% | 34.3만 |
|---|
| 2025.11.24 | ₩39,922 | ₩42,331 | ₩39,922 | ₩42,197 | +5.70% | 53.6만 |
|---|
| 2025.11.21 | ₩39,427 | ₩40,444 | ₩39,200 | ₩39,735 | +0.78% | 66.1만 |
|---|
| 2025.11.20 | ₩42,063 | ₩42,665 | ₩39,708 | ₩39,748 | -5.50% | 65.5만 |
|---|
| 2025.11.19 | ₩41,916 | ₩42,959 | ₩41,728 | ₩41,996 | +0.19% | 57.2만 |
|---|
| 2025.11.18 | ₩40,698 | ₩41,749 | ₩40,672 | ₩41,314 | +1.51% | 44.2만 |
|---|
| 2025.11.17 | ₩40,377 | ₩40,705 | ₩39,855 | ₩40,484 | +0.27% | 49.8만 |
|---|
| 2025.11.14 | ₩38,972 | ₩40,578 | ₩38,799 | ₩40,270 | +3.33% | 88.4만 |
|---|
| 2025.11.13 | ₩43,133 | ₩43,401 | ₩41,153 | ₩41,260 | -4.34% | 99.4만 |
|---|
| 2025.11.12 | ₩40,805 | ₩42,344 | ₩40,484 | ₩42,277 | +3.61% | 77.1만 |
|---|
| 2025.11.11 | ₩40,203 | ₩40,712 | ₩39,160 | ₩40,578 | +0.93% | 42.4만 |
|---|
| 2025.11.10 | ₩39,374 | ₩39,882 | ₩38,883 | ₩39,789 | +1.05% | 70.7만 |
|---|
| 2025.11.07 | ₩37,407 | ₩38,183 | ₩37,140 | ₩38,156 | +2.00% | 48.9만 |
|---|
| 2025.11.06 | ₩37,153 | ₩37,808 | ₩36,979 | ₩37,086 | -0.18% | 34.7만 |
|---|
| 2025.11.05 | ₩36,698 | ₩38,006 | ₩36,698 | ₩37,206 | +1.39% | 34.9만 |
|---|
| 2025.11.04 | ₩36,711 | ₩36,955 | ₩36,016 | ₩36,430 | -0.77% | 44.1만 |
|---|
| 2025.11.03 | ₩37,447 | ₩37,849 | ₩36,685 | ₩37,474 | +0.07% | 43.3만 |
|---|
| 2025.10.31 | ₩37,808 | ₩37,835 | ₩37,006 | ₩37,140 | -1.77% | 57.6만 |
|---|
| 2025.10.30 | ₩37,541 | ₩38,196 | ₩37,327 | ₩37,849 | +0.82% | 41.5만 |
|---|
| 2025.10.29 | ₩38,477 | ₩38,477 | ₩37,073 | ₩37,447 | -2.68% | 51.1만 |
|---|
| 2025.10.28 | ₩36,257 | ₩37,715 | ₩35,973 | ₩37,568 | +3.62% | 55.7만 |
|---|
| 2025.10.27 | ₩37,421 | ₩37,835 | ₩36,323 | ₩37,140 | -0.75% | 72.5만 |
|---|
| 2025.10.24 | ₩37,996 | ₩39,039 | ₩37,989 | ₩38,477 | +1.27% | 43.8만 |
|---|
| 2025.10.23 | ₩39,534 | ₩39,595 | ₩38,437 | ₩38,611 | -2.34% | 44.3만 |
|---|
| 2025.10.22 | ₩37,554 | ₩39,682 | ₩37,461 | ₩39,213 | +4.42% | 60.5만 |
|---|
| 2025.10.21 | ₩40,364 | ₩40,832 | ₩38,865 | ₩38,999 | -3.38% | 88.4만 |
|---|
| 2025.10.20 | ₩42,223 | ₩43,080 | ₩41,474 | ₩42,759 | +1.27% | 56.6만 |
|---|
| 2025.10.17 | ₩43,615 | ₩43,896 | ₩40,404 | ₩41,340 | -5.21% | 92.1만 |
|---|
| 2025.10.16 | ₩44,364 | ₩44,832 | ₩43,334 | ₩44,498 | +0.30% | 59.8만 |
|---|
| 2025.10.15 | ₩42,478 | ₩43,668 | ₩42,367 | ₩43,214 | +1.73% | 63만 |
|---|
| 2025.10.14 | ₩40,939 | ₩42,745 | ₩40,578 | ₩42,143 | +2.94% | 130.9만 |
|---|
| 2025.10.13 | ₩40,618 | ₩41,702 | ₩40,618 | ₩41,474 | +2.11% | 56.8만 |
|---|
| 2025.10.10 | ₩40,056 | ₩40,872 | ₩39,601 | ₩40,136 | +0.20% | 58.9만 |
|---|