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 | ₩41,970 | ₩42,090 | ₩41,480 | ₩41,876 | -0.22% | 26.4만 |
| 2026.10.08 | ₩40,252 | ₩41,218 | ₩40,199 | ₩41,084 | +2.07% | 36.9만 |
| 2026.10.07 | ₩40,306 | ₩40,843 | ₩39,695 | ₩40,427 | +0.30% | 42.3만 |
| 2026.10.06 | ₩41,017 | ₩41,735 | ₩40,708 | ₩41,165 | +0.36% | 40.2만 |
| 2026.10.05 | ₩41,151 | ₩41,218 | ₩40,105 | ₩40,896 | -0.62% | 48.1만 |
| 2026.10.02 | ₩41,473 | ₩41,607 | ₩40,487 | ₩41,071 | -0.97% | 54.4만 |
| 2026.10.01 | ₩41,259 | ₩41,460 | ₩40,735 | ₩40,843 | -1.01% | 35.9만 |
| 2026.09.30 | ₩42,037 | ₩42,050 | ₩41,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,339 |
| -1.66% |
| 44.6만 |
| 2026.09.29 | ₩41,446 | ₩41,782 | ₩41,071 | ₩41,661 | +0.52% | 44.5만 |
|---|
| 2026.09.28 | ₩41,554 | ₩42,057 | ₩40,977 | ₩41,366 | -0.45% | 49.7만 |
|---|
| 2026.09.25 | ₩42,963 | ₩43,298 | ₩42,493 | ₩43,191 | +0.53% | 25.2만 |
|---|
| 2026.09.24 | ₩43,338 | ₩43,352 | ₩42,533 | ₩42,989 | -0.80% | 34.9만 |
|---|
| 2026.09.23 | ₩44,036 | ₩44,036 | ₩43,297 | ₩43,633 | -0.91% | 42만 |
|---|
| 2026.09.22 | ₩43,781 | ₩45,680 | ₩43,781 | ₩45,257 | +3.37% | 38.2만 |
|---|
| 2026.09.21 | ₩44,707 | ₩44,797 | ₩43,513 | ₩43,955 | -1.68% | 40.7만 |
|---|
| 2026.09.18 | ₩44,090 | ₩44,599 | ₩43,553 | ₩44,465 | +0.85% | 41.9만 |
|---|
| 2026.09.17 | ₩44,076 | ₩44,492 | ₩43,499 | ₩44,103 | +0.06% | 36.8만 |
|---|
| 2026.09.16 | ₩44,519 | ₩44,532 | ₩42,117 | ₩42,869 | -3.71% | 58.3만 |
|---|
| 2026.09.15 | ₩43,660 | ₩43,788 | ₩42,963 | ₩43,700 | +0.09% | 59.3만 |
|---|
| 2026.09.14 | ₩43,969 | ₩44,479 | ₩43,352 | ₩43,754 | -0.49% | 52.7만 |
|---|
| 2026.09.11 | ₩45,082 | ₩45,981 | ₩45,082 | ₩45,324 | +0.54% | 92.9만 |
|---|
| 2026.09.10 | ₩44,130 | ₩44,881 | ₩43,824 | ₩44,224 | +0.21% | 42.4만 |
|---|
| 2026.09.09 | ₩46,116 | ₩46,961 | ₩45,404 | ₩45,485 | -1.37% | 31.9만 |
|---|
| 2026.09.08 | ₩45,351 | ₩46,022 | ₩44,881 | ₩45,391 | +0.09% | 49.4만 |
|---|
| 2026.09.04 | ₩45,485 | ₩46,022 | ₩45,111 | ₩45,512 | +0.06% | 38.9만 |
|---|
| 2026.09.03 | ₩47,149 | ₩47,176 | ₩45,780 | ₩46,357 | -1.68% | 53.3만 |
|---|
| 2026.09.02 | ₩44,975 | ₩45,807 | ₩44,908 | ₩45,753 | +1.73% | 50.2만 |
|---|
| 2026.09.01 | ₩43,714 | ₩45,156 | ₩43,378 | ₩43,808 | +0.21% | 54.7만 |
|---|
| 2026.08.31 | ₩45,364 | ₩45,451 | ₩44,452 | ₩45,217 | -0.33% | 113.9만 |
|---|
| 2026.08.28 | ₩47,417 | ₩47,417 | ₩45,082 | ₩45,619 | -3.79% | 47.8만 |
|---|
| 2026.08.27 | ₩46,833 | ₩47,457 | ₩46,377 | ₩46,988 | +0.33% | 29.6만 |
|---|
| 2026.08.26 | ₩47,095 | ₩48,209 | ₩46,934 | ₩46,934 | -0.34% | 45만 |
|---|
| 2026.08.25 | ₩45,619 | ₩47,940 | ₩45,257 | ₩47,900 | +5.00% | 46.7만 |
|---|
| 2026.08.24 | ₩45,700 | ₩46,612 | ₩45,337 | ₩46,558 | +1.88% | 124.1만 |
|---|
| 2026.08.21 | ₩46,008 | ₩46,008 | ₩44,573 | ₩45,337 | -1.46% | 82.3만 |
|---|
| 2026.08.20 | ₩43,513 | ₩44,781 | ₩43,419 | ₩44,667 | +2.65% | 65.3만 |
|---|
| 2026.08.19 | ₩43,271 | ₩44,445 | ₩43,164 | ₩43,915 | +1.49% | 57.7만 |
|---|
| 2026.08.18 | ₩41,795 | ₩42,023 | ₩41,165 | ₩41,272 | -1.25% | 59만 |
|---|
| 2026.08.17 | ₩42,667 | ₩43,101 | ₩42,278 | ₩42,453 | -0.50% | 53.6만 |
|---|
| 2026.08.14 | ₩42,600 | ₩42,842 | ₩42,144 | ₩42,225 | -0.88% | 40.3만 |
|---|
| 2026.08.13 | ₩42,600 | ₩42,936 | ₩41,929 | ₩41,996 | -1.42% | 51.7만 |
|---|
| 2026.08.12 | ₩43,660 | ₩43,929 | ₩43,043 | ₩43,271 | -0.89% | 47.6만 |
|---|
| 2026.08.11 | ₩42,869 | ₩43,298 | ₩42,387 | ₩42,909 | +0.09% | 65.5만 |
|---|
| 2026.08.10 | ₩43,285 | ₩43,526 | ₩42,372 | ₩42,936 | -0.81% | 107.4만 |
|---|
| 2026.08.07 | ₩45,378 | ₩45,820 | ₩43,325 | ₩43,768 | -3.55% | 78.2만 |
|---|
| 2026.08.06 | ₩41,487 | ₩43,352 | ₩41,487 | ₩43,083 | +3.85% | 60.9만 |
|---|
| 2026.08.05 | ₩41,996 | ₩42,963 | ₩41,715 | ₩41,956 | -0.10% | 87.1만 |
|---|
| 2026.08.04 | ₩40,252 | ₩40,655 | ₩39,689 | ₩40,118 | -0.33% | 42.4만 |
|---|
| 2026.08.03 | ₩38,468 | ₩39,326 | ₩38,240 | ₩39,259 | +2.06% | 24.7만 |
|---|
| 2026.07.31 | ₩38,696 | ₩39,112 | ₩38,119 | ₩38,602 | -0.24% | 45.3만 |
|---|
| 2026.07.30 | ₩39,206 | ₩39,836 | ₩38,615 | ₩39,769 | +1.44% | 38.4만 |
|---|
| 2026.07.29 | ₩38,347 | ₩39,420 | ₩37,583 | ₩38,508 | +0.42% | 46.9만 |
|---|
| 2026.07.28 | ₩38,615 | ₩38,796 | ₩37,918 | ₩38,334 | -0.73% | 32.1만 |
|---|
| 2026.07.27 | ₩39,273 | ₩39,969 | ₩38,280 | ₩38,964 | -0.79% | 36.6만 |
|---|
| 2026.07.24 | ₩38,830 | ₩39,353 | ₩38,320 | ₩38,951 | +0.31% | 53.6만 |
|---|
| 2026.07.23 | ₩38,038 | ₩38,951 | ₩37,904 | ₩38,535 | +1.31% | 43.2만 |
|---|
| 2026.07.22 | ₩39,179 | ₩39,783 | ₩38,951 | ₩39,206 | +0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩37,475 | ₩38,334 | ₩37,475 | ₩38,266 | +2.11% | 43만 |
|---|
| 2026.07.20 | ₩36,656 | ₩37,244 | ₩36,511 | ₩36,750 | +0.26% | 35.6만 |
|---|
| 2026.07.17 | ₩36,240 | ₩37,045 | ₩35,784 | ₩36,710 | +1.30% | 38.2만 |
|---|
| 2026.07.16 | ₩36,187 | ₩36,549 | ₩36,093 | ₩36,442 | +0.70% | 59.2만 |
|---|
| 2026.07.15 | ₩37,354 | ₩37,502 | ₩36,362 | ₩36,764 | -1.58% | 46.6만 |
|---|
| 2026.07.14 | ₩38,266 | ₩38,427 | ₩37,287 | ₩37,408 | -2.24% | 41.3만 |
|---|
| 2026.07.13 | ₩37,166 | ₩37,381 | ₩36,616 | ₩37,019 | -0.40% | 50.9만 |
|---|
| 2026.07.10 | ₩37,864 | ₩38,199 | ₩37,233 | ₩37,703 | -0.43% | 41.3만 |
|---|
| 2026.07.09 | ₩38,213 | ₩38,468 | ₩37,316 | ₩38,253 | +0.11% | 45.9만 |
|---|
| 2026.07.08 | ₩38,374 | ₩38,374 | ₩36,546 | ₩37,166 | -3.15% | 66.2만 |
|---|
| 2026.07.07 | ₩40,158 | ₩40,554 | ₩38,736 | ₩39,152 | -2.51% | 67.9만 |
|---|
| 2026.07.06 | ₩42,426 | ₩42,721 | ₩39,796 | ₩40,360 | -4.87% | 102.3만 |
|---|
| 2026.07.02 | ₩41,460 | ₩42,258 | ₩41,118 | ₩42,251 | +1.91% | 134.8만 |
|---|
| 2026.07.01 | ₩40,239 | ₩42,251 | ₩40,145 | ₩40,494 | +0.63% | 87.7만 |
|---|
| 2026.06.30 | ₩40,386 | ₩40,655 | ₩39,554 | ₩40,212 | -0.43% | 125.7만 |
|---|
| 2026.06.29 | ₩40,440 | ₩40,708 | ₩39,554 | ₩40,400 | -0.10% | 122만 |
|---|
| 2026.06.26 | ₩38,736 | ₩40,963 | ₩38,521 | ₩40,118 | +3.57% | 168.2만 |
|---|
| 2026.06.25 | ₩38,588 | ₩38,656 | ₩37,520 | ₩37,797 | -2.05% | 40.4만 |
|---|
| 2026.06.24 | ₩36,871 | ₩38,213 | ₩36,442 | ₩37,663 | +2.15% | 49.6만 |
|---|
| 2026.06.23 | ₩38,629 | ₩39,273 | ₩38,119 | ₩38,642 | +0.03% | 56.9만 |
|---|
| 2026.06.22 | ₩39,232 | ₩40,105 | ₩39,139 | ₩40,064 | +2.12% | 57.3만 |
|---|
| 2026.06.18 | ₩41,044 | ₩41,909 | ₩39,622 | ₩40,319 | -1.77% | 82.9만 |
|---|
| 2026.06.17 | ₩41,768 | ₩43,191 | ₩40,950 | ₩41,004 | -1.83% | 63.7만 |
|---|
| 2026.06.16 | ₩41,513 | ₩42,184 | ₩41,017 | ₩42,010 | +1.20% | 50.5만 |
|---|
| 2026.06.15 | ₩41,406 | ₩42,171 | ₩40,789 | ₩41,245 | -0.39% | 115.8만 |
|---|
| 2026.06.12 | ₩38,320 | ₩39,420 | ₩38,253 | ₩39,125 | +2.10% | 88.8만 |
|---|
| 2026.06.11 | ₩36,482 | ₩37,743 | ₩35,704 | ₩37,569 | +2.98% | 118.1만 |
|---|
| 2026.06.10 | ₩36,536 | ₩37,408 | ₩35,999 | ₩36,026 | -1.40% | 90만 |
|---|
| 2026.06.09 | ₩38,763 | ₩38,830 | ₩36,683 | ₩37,354 | -3.63% | 77.6만 |
|---|
| 2026.06.08 | ₩38,052 | ₩38,656 | ₩37,931 | ₩38,199 | +0.39% | 58.9만 |
|---|
| 2026.06.05 | ₩39,930 | ₩39,930 | ₩37,716 | ₩37,931 | -5.01% | 72.8만 |
|---|
| 2026.06.04 | ₩40,910 | ₩41,352 | ₩40,487 | ₩40,789 | -0.30% | 39.7만 |
|---|
| 2026.06.03 | ₩40,735 | ₩40,990 | ₩39,944 | ₩40,078 | -1.61% | 32.7만 |
|---|
| 2026.06.02 | ₩40,910 | ₩41,500 | ₩40,158 | ₩41,500 | +1.44% | 55.2만 |
|---|
| 2026.06.01 | ₩41,366 | ₩41,433 | ₩40,078 | ₩40,789 | -1.39% | 74.6만 |
|---|
| 2026.05.29 | ₩41,191 | ₩42,802 | ₩41,071 | ₩42,506 | +3.19% | 67.1만 |
|---|
| 2026.05.28 | ₩40,641 | ₩41,661 | ₩40,011 | ₩41,084 | +1.09% | 63.1만 |
|---|
| 2026.05.27 | ₩41,084 | ₩41,715 | ₩40,762 | ₩41,057 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩42,587 | ₩42,882 | ₩41,983 | ₩42,399 | -0.44% | 37.8만 |
|---|
| 2026.05.22 | ₩42,547 | ₩42,547 | ₩41,220 | ₩41,245 | -3.06% | 69.4만 |
|---|
| 2026.05.21 | ₩41,956 | ₩43,513 | ₩41,674 | ₩42,788 | +1.98% | 40만 |
|---|
| 2026.05.20 | ₩41,513 | ₩42,949 | ₩41,285 | ₩42,560 | +2.52% | 50.4만 |
|---|
| 2026.05.19 | ₩41,970 | ₩41,996 | ₩41,111 | ₩41,366 | -1.44% | 58.5만 |
|---|
| 2026.05.18 | ₩42,949 | ₩43,700 | ₩42,104 | ₩42,520 | -1.00% | 73.4만 |
|---|
| 2026.05.15 | ₩44,318 | ₩44,700 | ₩42,493 | ₩42,909 | -3.18% | 113.7만 |
|---|
| 2026.05.14 | ₩47,632 | ₩47,766 | ₩45,861 | ₩45,901 | -3.63% | 51.4만 |
|---|
| 2026.05.13 | ₩46,947 | ₩48,464 | ₩46,532 | ₩47,739 | +1.69% | 60.2만 |
|---|
| 2026.05.12 | ₩46,961 | ₩47,991 | ₩46,169 | ₩47,404 | +0.94% | 45.7만 |
|---|
| 2026.05.11 | ₩45,096 | ₩47,759 | ₩45,096 | ₩47,659 | +5.68% | 91.7만 |
|---|
| 2026.05.08 | ₩44,264 | ₩44,801 | ₩43,882 | ₩44,787 | +1.18% | 56.8만 |
|---|
| 2026.05.07 | ₩45,042 | ₩45,485 | ₩43,251 | ₩43,472 | -3.49% | 141.1만 |
|---|
| 2026.05.06 | ₩43,915 | ₩44,385 | ₩43,392 | ₩43,861 | -0.12% | 66.7만 |
|---|
| 2026.05.05 | ₩42,775 | ₩42,775 | ₩41,755 | ₩41,755 | -2.38% | 31.9만 |
|---|
| 2026.05.04 | ₩41,755 | ₩42,802 | ₩41,661 | ₩42,050 | +0.71% | 39.1만 |
|---|
| 2026.05.01 | ₩42,748 | ₩42,936 | ₩42,064 | ₩42,305 | -1.04% | 35.3만 |
|---|
| 2026.04.30 | ₩43,446 | ₩43,781 | ₩42,305 | ₩42,815 | -1.45% | 58.7만 |
|---|
| 2026.04.29 | ₩42,627 | ₩42,885 | ₩42,104 | ₩42,265 | -0.85% | 41.6만 |
|---|
| 2026.04.28 | ₩43,982 | ₩44,224 | ₩42,721 | ₩43,271 | -1.62% | 52.5만 |
|---|
| 2026.04.27 | ₩44,948 | ₩45,284 | ₩44,327 | ₩45,082 | +0.30% | 46.3만 |
|---|
| 2026.04.24 | ₩45,995 | ₩46,210 | ₩44,707 | ₩45,297 | -1.52% | 69.7만 |
|---|
| 2026.04.23 | ₩45,579 | ₩46,330 | ₩44,707 | ₩45,552 | -0.06% | 68.6만 |
|---|
| 2026.04.22 | ₩46,666 | ₩46,907 | ₩45,780 | ₩46,129 | -1.15% | 34.4만 |
|---|
| 2026.04.21 | ₩48,021 | ₩48,289 | ₩45,820 | ₩45,874 | -4.47% | 36.7만 |
|---|
| 2026.04.20 | ₩48,356 | ₩48,704 | ₩47,900 | ₩48,504 | +0.31% | 33.3만 |
|---|
| 2026.04.17 | ₩47,632 | ₩49,376 | ₩47,632 | ₩48,786 | +2.42% | 39.6만 |
|---|
| 2026.04.16 | ₩48,101 | ₩48,678 | ₩47,182 | ₩47,471 | -1.31% | 39.3만 |
|---|
| 2026.04.15 | ₩47,672 | ₩48,236 | ₩46,612 | ₩47,833 | +0.34% | 53.1만 |
|---|
| 2026.04.14 | ₩48,182 | ₩48,819 | ₩47,672 | ₩48,048 | -0.28% | 51.9만 |
|---|
| 2026.04.13 | ₩47,444 | ₩47,987 | ₩47,216 | ₩47,806 | +0.76% | 51.3만 |
|---|
| 2026.04.10 | ₩48,075 | ₩48,584 | ₩47,471 | ₩47,806 | -0.56% | 28.5만 |
|---|
| 2026.04.09 | ₩48,974 | ₩49,483 | ₩47,498 | ₩47,498 | -3.01% | 37.2만 |
|---|
| 2026.04.08 | ₩49,886 | ₩49,980 | ₩47,685 | ₩48,142 | -3.50% | 63.2만 |
|---|
| 2026.04.07 | ₩47,685 | ₩47,860 | ₩46,075 | ₩47,444 | -0.51% | 44.7만 |
|---|
| 2026.04.06 | ₩48,048 | ₩48,343 | ₩47,296 | ₩47,377 | -1.40% | 33.6만 |
|---|
| 2026.04.02 | ₩45,807 | ₩48,464 | ₩45,404 | ₩48,048 | +4.89% | 52.6만 |
|---|
| 2026.04.01 | ₩47,565 | ₩48,906 | ₩47,122 | ₩48,168 | +1.27% | 53.7만 |
|---|
| 2026.03.31 | ₩44,935 | ₩46,666 | ₩44,848 | ₩46,572 | +3.64% | 79.9만 |
|---|
| 2026.03.30 | ₩45,163 | ₩45,163 | ₩43,647 | ₩44,103 | -2.35% | 72.3만 |
|---|
| 2026.03.27 | ₩42,600 | ₩44,351 | ₩42,359 | ₩43,982 | +3.24% | 76.1만 |
|---|
| 2026.03.26 | ₩42,144 | ₩43,955 | ₩41,782 | ₩42,426 | +0.67% | 65.1만 |
|---|
| 2026.03.25 | ₩44,747 | ₩44,928 | ₩43,231 | ₩43,566 | -2.64% | 64.4만 |
|---|
| 2026.03.24 | ₩41,795 | ₩43,016 | ₩41,071 | ₩42,869 | +2.57% | 70.3만 |
|---|
| 2026.03.23 | ₩41,916 | ₩43,191 | ₩41,674 | ₩42,466 | +1.31% | 99.2만 |
|---|
| 2026.03.20 | ₩42,654 | ₩42,694 | ₩40,306 | ₩40,990 | -3.90% | 127.4만 |
|---|
| 2026.03.19 | ₩42,386 | ₩43,271 | ₩41,433 | ₩42,667 | +0.66% | 110.4만 |
|---|
| 2026.03.18 | ₩46,652 | ₩46,961 | ₩45,297 | ₩45,713 | -2.01% | 60.7만 |
|---|
| 2026.03.17 | ₩49,430 | ₩50,054 | ₩48,155 | ₩48,598 | -1.68% | 40.6만 |
|---|
| 2026.03.16 | ₩48,303 | ₩49,524 | ₩47,753 | ₩49,081 | +1.61% | 64.3만 |
|---|
| 2026.03.13 | ₩49,832 | ₩49,906 | ₩47,605 | ₩48,155 | -3.37% | 116.3만 |
|---|
| 2026.03.12 | ₩50,959 | ₩51,087 | ₩50,067 | ₩50,302 | -1.29% | 52.4만 |
|---|
| 2026.03.11 | ₩51,778 | ₩51,778 | ₩50,141 | ₩51,308 | -0.91% | 49.6만 |
|---|
| 2026.03.10 | ₩53,522 | ₩53,526 | ₩52,127 | ₩52,502 | -1.91% | 65.5만 |
|---|
| 2026.03.09 | ₩50,423 | ₩52,288 | ₩48,799 | ₩52,288 | +3.70% | 103.5만 |
|---|
| 2026.03.06 | ₩50,396 | ₩52,395 | ₩49,591 | ₩51,952 | +3.09% | 83.2만 |
|---|
| 2026.03.05 | ₩51,697 | ₩52,073 | ₩49,591 | ₩51,268 | -0.83% | 69만 |
|---|
| 2026.03.04 | ₩53,133 | ₩53,133 | ₩51,590 | ₩52,690 | -0.83% | 60만 |
|---|
| 2026.03.03 | ₩51,925 | ₩52,086 | ₩49,698 | ₩51,858 | -0.13% | 102.7만 |
|---|
| 2026.03.02 | ₩55,682 | ₩55,951 | ₩53,495 | ₩55,186 | -0.89% | 72.4만 |
|---|
| 2026.02.27 | ₩55,011 | ₩55,528 | ₩54,488 | ₩55,494 | +0.88% | 44.6만 |
|---|
| 2026.02.26 | ₩53,227 | ₩54,340 | ₩52,670 | ₩54,220 | +1.87% | 65.3만 |
|---|
| 2026.02.25 | ₩53,562 | ₩54,287 | ₩52,932 | ₩53,522 | -0.08% | 39.3만 |
|---|
| 2026.02.24 | ₩50,771 | ₩52,663 | ₩50,651 | ₩52,569 | +3.54% | 35.6만 |
|---|
| 2026.02.23 | ₩51,147 | ₩51,992 | ₩50,651 | ₩51,992 | +1.65% | 56.9만 |
|---|
| 2026.02.20 | ₩48,719 | ₩50,597 | ₩48,303 | ₩50,597 | +3.86% | 82.9만 |
|---|
| 2026.02.19 | ₩48,222 | ₩49,512 | ₩47,565 | ₩49,255 | +2.14% | 58만 |
|---|
| 2026.02.18 | ₩48,450 | ₩48,692 | ₩47,846 | ₩48,222 | -0.47% | 52.1만 |
|---|
| 2026.02.17 | ₩46,384 | ₩48,061 | ₩46,223 | ₩47,726 | +2.89% | 71.5만 |
|---|
| 2026.02.13 | ₩47,350 | ₩48,605 | ₩46,800 | ₩48,558 | +2.55% | 42.2만 |
|---|
| 2026.02.12 | ₩49,644 | ₩49,846 | ₩46,384 | ₩46,424 | -6.49% | 64.1만 |
|---|
| 2026.02.11 | ₩50,570 | ₩50,704 | ₩48,618 | ₩50,087 | -0.96% | 52만 |
|---|
| 2026.02.10 | ₩47,672 | ₩49,202 | ₩47,269 | ₩48,799 | +2.36% | 43만 |
|---|
| 2026.02.09 | ₩46,947 | ₩48,101 | ₩46,867 | ₩47,887 | +2.00% | 64.8만 |
|---|
| 2026.02.06 | ₩45,337 | ₩46,491 | ₩45,103 | ₩45,955 | +1.36% | 60만 |
|---|
| 2026.02.05 | ₩43,969 | ₩45,904 | ₩43,004 | ₩43,955 | -0.03% | 88.9만 |
|---|
| 2026.02.04 | ₩47,981 | ₩48,148 | ₩44,680 | ₩46,303 | -3.50% | 71만 |
|---|
| 2026.02.03 | ₩47,960 | ₩48,705 | ₩45,773 | ₩47,015 | -1.97% | 74.4만 |
|---|
| 2026.02.02 | ₩45,713 | ₩46,525 | ₩44,412 | ₩45,700 | -0.03% | 70.7만 |
|---|
| 2026.01.30 | ₩46,438 | ₩48,397 | ₩44,846 | ₩45,243 | -2.57% | 118.9만 |
|---|
| 2026.01.29 | ₩54,018 | ₩54,059 | ₩50,087 | ₩50,181 | -7.10% | 109.5만 |
|---|
| 2026.01.28 | ₩52,207 | ₩53,187 | ₩51,489 | ₩52,945 | +1.41% | 74.2만 |
|---|
| 2026.01.27 | ₩51,939 | ₩52,221 | ₩50,369 | ₩51,523 | -0.80% | 79.1만 |
|---|
| 2026.01.26 | ₩53,670 | ₩54,032 | ₩51,805 | ₩51,805 | -3.47% | 92.7만 |
|---|
| 2026.01.23 | ₩52,636 | ₩53,280 | ₩51,496 | ₩51,590 | -1.99% | 65.1만 |
|---|
| 2026.01.22 | ₩50,517 | ₩52,730 | ₩50,221 | ₩52,153 | +3.24% | 77.7만 |
|---|
| 2026.01.21 | ₩52,529 | ₩53,307 | ₩49,993 | ₩50,101 | -4.62% | 84.3만 |
|---|
| 2026.01.20 | ₩52,408 | ₩52,422 | ₩50,778 | ₩51,241 | -2.23% | 73.3만 |
|---|
| 2026.01.16 | ₩48,705 | ₩49,631 | ₩48,166 | ₩49,631 | +1.90% | 49.1만 |
|---|
| 2026.01.15 | ₩48,303 | ₩49,282 | ₩48,075 | ₩48,880 | +1.19% | 47.8만 |
|---|
| 2026.01.14 | ₩50,288 | ₩50,449 | ₩48,195 | ₩48,947 | -2.67% | 67.8만 |
|---|
| 2026.01.13 | ₩49,269 | ₩49,524 | ₩48,303 | ₩49,094 | -0.35% | 69.8만 |
|---|
| 2026.01.12 | ₩48,692 | ₩49,255 | ₩48,021 | ₩48,477 | -0.44% | 69.8만 |
|---|
| 2026.01.09 | ₩47,068 | ₩47,779 | ₩46,625 | ₩47,095 | +0.06% | 45.6만 |
|---|
| 2026.01.08 | ₩45,888 | ₩46,746 | ₩45,082 | ₩46,733 | +1.84% | 37만 |
|---|
| 2026.01.07 | ₩45,633 | ₩46,760 | ₩44,519 | ₩46,746 | +2.44% | 41.6만 |
|---|
| 2026.01.06 | ₩45,364 | ₩47,162 | ₩45,150 | ₩47,055 | +3.73% | 59.2만 |
|---|
| 2026.01.05 | ₩44,438 | ₩45,976 | ₩44,234 | ₩44,734 | +0.66% | 58.7만 |
|---|
| 2026.01.02 | ₩44,948 | ₩45,337 | ₩42,842 | ₩43,969 | -2.18% | 49.3만 |
|---|
| 2025.12.31 | ₩44,599 | ₩45,217 | ₩44,345 | ₩44,573 | -0.06% | 40.7만 |
|---|
| 2025.12.30 | ₩45,727 | ₩46,177 | ₩44,425 | ₩44,841 | -1.94% | 67.5만 |
|---|
| 2025.12.29 | ₩45,619 | ₩46,022 | ₩44,371 | ₩44,465 | -2.53% | 90.8만 |
|---|
| 2025.12.26 | ₩47,431 | ₩48,115 | ₩46,605 | ₩47,618 | +0.40% | 51.2만 |
|---|
| 2025.12.24 | ₩46,827 | ₩46,934 | ₩45,780 | ₩46,827 | 0.00% | 45.4만 |
|---|
| 2025.12.23 | ₩47,095 | ₩47,145 | ₩46,008 | ₩46,719 | -0.80% | 85만 |
|---|
| 2025.12.22 | ₩47,162 | ₩47,551 | ₩46,358 | ₩46,693 | -1.00% | 80.6만 |
|---|
| 2025.12.19 | ₩44,479 | ₩46,424 | ₩44,398 | ₩46,210 | +3.89% | 111.9만 |
|---|
| 2025.12.18 | ₩44,908 | ₩45,512 | ₩44,210 | ₩44,345 | -1.25% | 77.8만 |
|---|
| 2025.12.17 | ₩45,767 | ₩45,767 | ₩44,465 | ₩45,150 | -1.35% | 59.5만 |
|---|
| 2025.12.16 | ₩45,861 | ₩46,558 | ₩44,948 | ₩45,351 | -1.11% | 48.5만 |
|---|
| 2025.12.15 | ₩47,330 | ₩47,860 | ₩45,364 | ₩45,606 | -3.64% | 67.7만 |
|---|
| 2025.12.12 | ₩47,524 | ₩47,994 | ₩46,156 | ₩46,518 | -2.12% | 73.9만 |
|---|
| 2025.12.11 | ₩45,955 | ₩47,296 | ₩45,525 | ₩46,558 | +1.31% | 67.4만 |
|---|
| 2025.12.10 | ₩44,962 | ₩46,250 | ₩44,264 | ₩45,767 | +1.79% | 44.1만 |
|---|
| 2025.12.09 | ₩43,539 | ₩45,150 | ₩43,539 | ₩44,881 | +3.08% | 46.5만 |
|---|
| 2025.12.08 | ₩43,942 | ₩44,264 | ₩43,405 | ₩43,419 | -1.19% | 41.3만 |
|---|
| 2025.12.05 | ₩44,412 | ₩44,880 | ₩43,499 | ₩43,942 | -1.06% | 32.7만 |
|---|
| 2025.12.04 | ₩43,204 | ₩44,304 | ₩43,204 | ₩43,996 | +1.83% | 29.3만 |
|---|
| 2025.12.03 | ₩44,130 | ₩44,599 | ₩43,405 | ₩43,580 | -1.25% | 32.1만 |
|---|
| 2025.12.02 | ₩45,170 | ₩45,284 | ₩42,734 | ₩43,754 | -3.13% | 53.2만 |
|---|
| 2025.12.01 | ₩46,290 | ₩46,290 | ₩44,409 | ₩45,082 | -2.61% | 60.3만 |
|---|
| 2025.11.28 | ₩44,090 | ₩44,948 | ₩43,754 | ₩44,935 | +1.92% | 31.7만 |
|---|
| 2025.11.26 | ₩42,815 | ₩43,808 | ₩42,802 | ₩43,620 | +1.88% | 42.6만 |
|---|
| 2025.11.25 | ₩42,265 | ₩42,708 | ₩42,053 | ₩42,372 | +0.25% | 34.3만 |
|---|
| 2025.11.24 | ₩40,038 | ₩42,453 | ₩40,038 | ₩42,318 | +5.70% | 53.6만 |
|---|
| 2025.11.21 | ₩39,541 | ₩40,561 | ₩39,313 | ₩39,850 | +0.78% | 66.1만 |
|---|
| 2025.11.20 | ₩42,184 | ₩42,788 | ₩39,823 | ₩39,863 | -5.50% | 65.5만 |
|---|
| 2025.11.19 | ₩42,037 | ₩43,083 | ₩41,849 | ₩42,117 | +0.19% | 57.2만 |
|---|
| 2025.11.18 | ₩40,816 | ₩41,869 | ₩40,789 | ₩41,433 | +1.51% | 44.2만 |
|---|
| 2025.11.17 | ₩40,494 | ₩40,822 | ₩39,970 | ₩40,601 | +0.27% | 49.8만 |
|---|
| 2025.11.14 | ₩39,085 | ₩40,695 | ₩38,910 | ₩40,386 | +3.33% | 88.4만 |
|---|
| 2025.11.13 | ₩43,258 | ₩43,526 | ₩41,272 | ₩41,379 | -4.34% | 99.4만 |
|---|
| 2025.11.12 | ₩40,923 | ₩42,466 | ₩40,601 | ₩42,399 | +3.61% | 77.1만 |
|---|
| 2025.11.11 | ₩40,319 | ₩40,829 | ₩39,273 | ₩40,695 | +0.93% | 42.4만 |
|---|
| 2025.11.10 | ₩39,487 | ₩39,997 | ₩38,995 | ₩39,903 | +1.05% | 70.7만 |
|---|
| 2025.11.07 | ₩37,515 | ₩38,293 | ₩37,247 | ₩38,266 | +2.00% | 48.9만 |
|---|
| 2025.11.06 | ₩37,260 | ₩37,918 | ₩37,086 | ₩37,193 | -0.18% | 34.7만 |
|---|
| 2025.11.05 | ₩36,804 | ₩38,116 | ₩36,804 | ₩37,314 | +1.39% | 34.9만 |
|---|
| 2025.11.04 | ₩36,817 | ₩37,062 | ₩36,120 | ₩36,536 | -0.77% | 44.1만 |
|---|
| 2025.11.03 | ₩37,555 | ₩37,958 | ₩36,791 | ₩37,582 | +0.07% | 43.3만 |
|---|
| 2025.10.31 | ₩37,918 | ₩37,944 | ₩37,113 | ₩37,247 | -1.77% | 57.6만 |
|---|
| 2025.10.30 | ₩37,649 | ₩38,307 | ₩37,435 | ₩37,958 | +0.82% | 41.5만 |
|---|
| 2025.10.29 | ₩38,588 | ₩38,588 | ₩37,180 | ₩37,555 | -2.68% | 51.1만 |
|---|
| 2025.10.28 | ₩36,361 | ₩37,824 | ₩36,077 | ₩37,676 | +3.62% | 55.7만 |
|---|
| 2025.10.27 | ₩37,528 | ₩37,944 | ₩36,428 | ₩37,247 | -0.75% | 72.5만 |
|---|
| 2025.10.24 | ₩38,105 | ₩39,152 | ₩38,099 | ₩38,588 | +1.27% | 43.8만 |
|---|
| 2025.10.23 | ₩39,648 | ₩39,709 | ₩38,548 | ₩38,723 | -2.34% | 44.3만 |
|---|
| 2025.10.22 | ₩37,663 | ₩39,796 | ₩37,569 | ₩39,326 | +4.42% | 60.5만 |
|---|
| 2025.10.21 | ₩40,480 | ₩40,950 | ₩38,978 | ₩39,112 | -3.38% | 88.4만 |
|---|
| 2025.10.20 | ₩42,345 | ₩43,204 | ₩41,594 | ₩42,882 | +1.27% | 56.6만 |
|---|
| 2025.10.17 | ₩43,741 | ₩44,022 | ₩40,521 | ₩41,460 | -5.21% | 92.1만 |
|---|
| 2025.10.16 | ₩44,492 | ₩44,962 | ₩43,459 | ₩44,626 | +0.30% | 59.8만 |
|---|
| 2025.10.15 | ₩42,600 | ₩43,794 | ₩42,489 | ₩43,338 | +1.73% | 63만 |
|---|
| 2025.10.14 | ₩41,057 | ₩42,869 | ₩40,695 | ₩42,265 | +2.94% | 130.9만 |
|---|
| 2025.10.13 | ₩40,735 | ₩41,822 | ₩40,735 | ₩41,594 | +2.11% | 56.8만 |
|---|
| 2025.10.10 | ₩40,172 | ₩40,990 | ₩39,716 | ₩40,252 | +0.20% | 58.9만 |
|---|