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 | ₩41,877 | ₩41,998 | ₩41,388 | ₩41,783 | -0.22% | 26.4만 |
| 2026.10.08 | ₩40,163 | ₩41,127 | ₩40,110 | ₩40,993 | +2.07% | 36.9만 |
| 2026.10.07 | ₩40,217 | ₩40,752 | ₩39,608 | ₩40,337 | +0.30% | 42.3만 |
| 2026.10.06 | ₩40,927 | ₩41,643 | ₩40,619 | ₩41,074 | +0.36% | 40.2만 |
| 2026.10.05 | ₩41,060 | ₩41,127 | ₩40,016 | ₩40,806 | -0.62% | 48.1만 |
| 2026.10.02 | ₩41,382 | ₩41,516 | ₩40,398 | ₩40,980 | -0.97% | 54.4만 |
| 2026.10.01 | ₩41,167 | ₩41,368 | ₩40,645 | ₩40,752 | -1.01% | 35.9만 |
| 2026.09.30 | ₩41,944 | ₩41,957 | ₩41,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,248 |
| -1.66% |
| 44.6만 |
| 2026.09.29 | ₩41,355 | ₩41,690 | ₩40,980 | ₩41,569 | +0.52% | 44.5만 |
|---|
| 2026.09.28 | ₩41,462 | ₩41,964 | ₩40,886 | ₩41,275 | -0.45% | 49.7만 |
|---|
| 2026.09.25 | ₩42,868 | ₩43,202 | ₩42,399 | ₩43,095 | +0.53% | 25.2만 |
|---|
| 2026.09.24 | ₩43,243 | ₩43,256 | ₩42,439 | ₩42,895 | -0.80% | 34.9만 |
|---|
| 2026.09.23 | ₩43,939 | ₩43,939 | ₩43,201 | ₩43,537 | -0.91% | 42만 |
|---|
| 2026.09.22 | ₩43,684 | ₩45,579 | ₩43,684 | ₩45,157 | +3.37% | 38.2만 |
|---|
| 2026.09.21 | ₩44,608 | ₩44,698 | ₩43,417 | ₩43,858 | -1.68% | 40.7만 |
|---|
| 2026.09.18 | ₩43,992 | ₩44,501 | ₩43,457 | ₩44,367 | +0.85% | 41.9만 |
|---|
| 2026.09.17 | ₩43,979 | ₩44,394 | ₩43,403 | ₩44,006 | +0.06% | 36.8만 |
|---|
| 2026.09.16 | ₩44,421 | ₩44,434 | ₩42,024 | ₩42,774 | -3.71% | 58.3만 |
|---|
| 2026.09.15 | ₩43,564 | ₩43,691 | ₩42,868 | ₩43,604 | +0.09% | 59.3만 |
|---|
| 2026.09.14 | ₩43,872 | ₩44,381 | ₩43,256 | ₩43,658 | -0.49% | 52.7만 |
|---|
| 2026.09.11 | ₩44,983 | ₩45,880 | ₩44,983 | ₩45,224 | +0.54% | 92.9만 |
|---|
| 2026.09.10 | ₩44,032 | ₩44,782 | ₩43,727 | ₩44,126 | +0.21% | 42.4만 |
|---|
| 2026.09.09 | ₩46,014 | ₩46,857 | ₩45,304 | ₩45,385 | -1.37% | 31.9만 |
|---|
| 2026.09.08 | ₩45,251 | ₩45,920 | ₩44,782 | ₩45,291 | +0.09% | 49.4만 |
|---|
| 2026.09.04 | ₩45,385 | ₩45,920 | ₩45,011 | ₩45,411 | +0.06% | 38.9만 |
|---|
| 2026.09.03 | ₩47,045 | ₩47,072 | ₩45,679 | ₩46,255 | -1.68% | 53.3만 |
|---|
| 2026.09.02 | ₩44,876 | ₩45,706 | ₩44,809 | ₩45,652 | +1.73% | 50.2만 |
|---|
| 2026.09.01 | ₩43,617 | ₩45,057 | ₩43,283 | ₩43,711 | +0.21% | 54.7만 |
|---|
| 2026.08.31 | ₩45,264 | ₩45,351 | ₩44,354 | ₩45,117 | -0.33% | 113.9만 |
|---|
| 2026.08.28 | ₩47,312 | ₩47,312 | ₩44,983 | ₩45,519 | -3.79% | 47.8만 |
|---|
| 2026.08.27 | ₩46,730 | ₩47,353 | ₩46,275 | ₩46,884 | +0.33% | 29.6만 |
|---|
| 2026.08.26 | ₩46,991 | ₩48,102 | ₩46,831 | ₩46,831 | -0.34% | 45만 |
|---|
| 2026.08.25 | ₩45,519 | ₩47,835 | ₩45,157 | ₩47,794 | +5.00% | 46.7만 |
|---|
| 2026.08.24 | ₩45,599 | ₩46,509 | ₩45,237 | ₩46,456 | +1.88% | 124.1만 |
|---|
| 2026.08.21 | ₩45,907 | ₩45,907 | ₩44,474 | ₩45,237 | -1.46% | 82.3만 |
|---|
| 2026.08.20 | ₩43,417 | ₩44,682 | ₩43,323 | ₩44,568 | +2.65% | 65.3만 |
|---|
| 2026.08.19 | ₩43,176 | ₩44,347 | ₩43,069 | ₩43,818 | +1.49% | 57.7만 |
|---|
| 2026.08.18 | ₩41,703 | ₩41,931 | ₩41,074 | ₩41,181 | -1.25% | 59만 |
|---|
| 2026.08.17 | ₩42,573 | ₩43,006 | ₩42,185 | ₩42,359 | -0.50% | 53.6만 |
|---|
| 2026.08.14 | ₩42,506 | ₩42,747 | ₩42,051 | ₩42,131 | -0.88% | 40.3만 |
|---|
| 2026.08.13 | ₩42,506 | ₩42,841 | ₩41,837 | ₩41,904 | -1.42% | 51.7만 |
|---|
| 2026.08.12 | ₩43,564 | ₩43,832 | ₩42,948 | ₩43,176 | -0.89% | 47.6만 |
|---|
| 2026.08.11 | ₩42,774 | ₩43,202 | ₩42,293 | ₩42,814 | +0.09% | 65.5만 |
|---|
| 2026.08.10 | ₩43,189 | ₩43,430 | ₩42,279 | ₩42,841 | -0.81% | 107.4만 |
|---|
| 2026.08.07 | ₩45,278 | ₩45,719 | ₩43,229 | ₩43,671 | -3.55% | 78.2만 |
|---|
| 2026.08.06 | ₩41,395 | ₩43,256 | ₩41,395 | ₩42,988 | +3.85% | 60.9만 |
|---|
| 2026.08.05 | ₩41,904 | ₩42,868 | ₩41,623 | ₩41,864 | -0.10% | 87.1만 |
|---|
| 2026.08.04 | ₩40,163 | ₩40,565 | ₩39,601 | ₩40,030 | -0.33% | 42.4만 |
|---|
| 2026.08.03 | ₩38,383 | ₩39,240 | ₩38,155 | ₩39,173 | +2.06% | 24.7만 |
|---|
| 2026.07.31 | ₩38,610 | ₩39,025 | ₩38,035 | ₩38,517 | -0.24% | 45.3만 |
|---|
| 2026.07.30 | ₩39,119 | ₩39,748 | ₩38,530 | ₩39,681 | +1.44% | 38.4만 |
|---|
| 2026.07.29 | ₩38,262 | ₩39,333 | ₩37,501 | ₩38,423 | +0.42% | 46.9만 |
|---|
| 2026.07.28 | ₩38,530 | ₩38,711 | ₩37,834 | ₩38,249 | -0.73% | 32.1만 |
|---|
| 2026.07.27 | ₩39,186 | ₩39,881 | ₩38,195 | ₩38,878 | -0.79% | 36.6만 |
|---|
| 2026.07.24 | ₩38,744 | ₩39,266 | ₩38,236 | ₩38,865 | +0.31% | 53.6만 |
|---|
| 2026.07.23 | ₩37,954 | ₩38,865 | ₩37,821 | ₩38,450 | +1.31% | 43.2만 |
|---|
| 2026.07.22 | ₩39,092 | ₩39,695 | ₩38,865 | ₩39,119 | +0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩37,392 | ₩38,249 | ₩37,392 | ₩38,182 | +2.11% | 43만 |
|---|
| 2026.07.20 | ₩36,575 | ₩37,162 | ₩36,431 | ₩36,669 | +0.26% | 35.6만 |
|---|
| 2026.07.17 | ₩36,160 | ₩36,964 | ₩35,705 | ₩36,629 | +1.30% | 38.2만 |
|---|
| 2026.07.16 | ₩36,107 | ₩36,468 | ₩36,013 | ₩36,361 | +0.70% | 59.2만 |
|---|
| 2026.07.15 | ₩37,272 | ₩37,419 | ₩36,282 | ₩36,683 | -1.58% | 46.6만 |
|---|
| 2026.07.14 | ₩38,182 | ₩38,343 | ₩37,205 | ₩37,325 | -2.24% | 41.3만 |
|---|
| 2026.07.13 | ₩37,084 | ₩37,298 | ₩36,535 | ₩36,937 | -0.40% | 50.9만 |
|---|
| 2026.07.10 | ₩37,780 | ₩38,115 | ₩37,151 | ₩37,620 | -0.43% | 41.3만 |
|---|
| 2026.07.09 | ₩38,128 | ₩38,383 | ₩37,234 | ₩38,169 | +0.11% | 45.9만 |
|---|
| 2026.07.08 | ₩38,289 | ₩38,289 | ₩36,466 | ₩37,084 | -3.15% | 66.2만 |
|---|
| 2026.07.07 | ₩40,070 | ₩40,465 | ₩38,651 | ₩39,066 | -2.51% | 67.9만 |
|---|
| 2026.07.06 | ₩42,332 | ₩42,627 | ₩39,708 | ₩40,271 | -4.87% | 102.3만 |
|---|
| 2026.07.02 | ₩41,368 | ₩42,165 | ₩41,027 | ₩42,158 | +1.91% | 134.8만 |
|---|
| 2026.07.01 | ₩40,150 | ₩42,158 | ₩40,056 | ₩40,404 | +0.63% | 87.7만 |
|---|
| 2026.06.30 | ₩40,297 | ₩40,565 | ₩39,467 | ₩40,123 | -0.43% | 125.7만 |
|---|
| 2026.06.29 | ₩40,351 | ₩40,619 | ₩39,467 | ₩40,311 | -0.10% | 122만 |
|---|
| 2026.06.26 | ₩38,651 | ₩40,873 | ₩38,436 | ₩40,030 | +3.57% | 168.2만 |
|---|
| 2026.06.25 | ₩38,503 | ₩38,570 | ₩37,438 | ₩37,713 | -2.05% | 40.4만 |
|---|
| 2026.06.24 | ₩36,790 | ₩38,128 | ₩36,361 | ₩37,580 | +2.15% | 49.6만 |
|---|
| 2026.06.23 | ₩38,543 | ₩39,186 | ₩38,035 | ₩38,557 | +0.03% | 56.9만 |
|---|
| 2026.06.22 | ₩39,146 | ₩40,016 | ₩39,052 | ₩39,976 | +2.12% | 57.3만 |
|---|
| 2026.06.18 | ₩40,953 | ₩41,817 | ₩39,534 | ₩40,230 | -1.77% | 82.9만 |
|---|
| 2026.06.17 | ₩41,676 | ₩43,095 | ₩40,860 | ₩40,913 | -1.83% | 63.7만 |
|---|
| 2026.06.16 | ₩41,422 | ₩42,091 | ₩40,927 | ₩41,917 | +1.20% | 50.5만 |
|---|
| 2026.06.15 | ₩41,315 | ₩42,078 | ₩40,699 | ₩41,154 | -0.39% | 115.8만 |
|---|
| 2026.06.12 | ₩38,236 | ₩39,333 | ₩38,169 | ₩39,039 | +2.10% | 88.8만 |
|---|
| 2026.06.11 | ₩36,401 | ₩37,660 | ₩35,625 | ₩37,486 | +2.98% | 118.1만 |
|---|
| 2026.06.10 | ₩36,455 | ₩37,325 | ₩35,919 | ₩35,946 | -1.40% | 90만 |
|---|
| 2026.06.09 | ₩38,677 | ₩38,744 | ₩36,602 | ₩37,272 | -3.63% | 77.6만 |
|---|
| 2026.06.08 | ₩37,968 | ₩38,570 | ₩37,847 | ₩38,115 | +0.39% | 58.9만 |
|---|
| 2026.06.05 | ₩39,842 | ₩39,842 | ₩37,633 | ₩37,847 | -5.01% | 72.8만 |
|---|
| 2026.06.04 | ₩40,819 | ₩41,261 | ₩40,398 | ₩40,699 | -0.30% | 39.7만 |
|---|
| 2026.06.03 | ₩40,645 | ₩40,900 | ₩39,855 | ₩39,989 | -1.61% | 32.7만 |
|---|
| 2026.06.02 | ₩40,819 | ₩41,408 | ₩40,070 | ₩41,408 | +1.44% | 55.2만 |
|---|
| 2026.06.01 | ₩41,275 | ₩41,342 | ₩39,989 | ₩40,699 | -1.39% | 74.6만 |
|---|
| 2026.05.29 | ₩41,101 | ₩42,707 | ₩40,980 | ₩42,413 | +3.19% | 67.1만 |
|---|
| 2026.05.28 | ₩40,552 | ₩41,569 | ₩39,922 | ₩40,993 | +1.09% | 63.1만 |
|---|
| 2026.05.27 | ₩40,993 | ₩41,623 | ₩40,672 | ₩40,967 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩42,493 | ₩42,787 | ₩41,890 | ₩42,305 | -0.44% | 37.8만 |
|---|
| 2026.05.22 | ₩42,453 | ₩42,453 | ₩41,129 | ₩41,154 | -3.06% | 69.4만 |
|---|
| 2026.05.21 | ₩41,864 | ₩43,417 | ₩41,583 | ₩42,694 | +1.98% | 40만 |
|---|
| 2026.05.20 | ₩41,422 | ₩42,854 | ₩41,194 | ₩42,466 | +2.52% | 50.4만 |
|---|
| 2026.05.19 | ₩41,877 | ₩41,904 | ₩41,020 | ₩41,275 | -1.44% | 58.5만 |
|---|
| 2026.05.18 | ₩42,854 | ₩43,604 | ₩42,011 | ₩42,426 | -1.00% | 73.4만 |
|---|
| 2026.05.15 | ₩44,220 | ₩44,601 | ₩42,399 | ₩42,814 | -3.18% | 113.7만 |
|---|
| 2026.05.14 | ₩47,527 | ₩47,661 | ₩45,760 | ₩45,800 | -3.63% | 51.4만 |
|---|
| 2026.05.13 | ₩46,844 | ₩48,357 | ₩46,429 | ₩47,634 | +1.69% | 60.2만 |
|---|
| 2026.05.12 | ₩46,857 | ₩47,885 | ₩46,067 | ₩47,299 | +0.94% | 45.7만 |
|---|
| 2026.05.11 | ₩44,996 | ₩47,654 | ₩44,996 | ₩47,553 | +5.68% | 91.7만 |
|---|
| 2026.05.08 | ₩44,166 | ₩44,702 | ₩43,785 | ₩44,688 | +1.18% | 56.8만 |
|---|
| 2026.05.07 | ₩44,943 | ₩45,385 | ₩43,156 | ₩43,376 | -3.49% | 141.1만 |
|---|
| 2026.05.06 | ₩43,818 | ₩44,287 | ₩43,296 | ₩43,765 | -0.12% | 66.7만 |
|---|
| 2026.05.05 | ₩42,680 | ₩42,680 | ₩41,663 | ₩41,663 | -2.38% | 31.9만 |
|---|
| 2026.05.04 | ₩41,663 | ₩42,707 | ₩41,569 | ₩41,957 | +0.71% | 39.1만 |
|---|
| 2026.05.01 | ₩42,654 | ₩42,841 | ₩41,971 | ₩42,212 | -1.04% | 35.3만 |
|---|
| 2026.04.30 | ₩43,350 | ₩43,684 | ₩42,212 | ₩42,720 | -1.45% | 58.7만 |
|---|
| 2026.04.29 | ₩42,533 | ₩42,790 | ₩42,011 | ₩42,172 | -0.85% | 41.6만 |
|---|
| 2026.04.28 | ₩43,885 | ₩44,126 | ₩42,627 | ₩43,176 | -1.62% | 52.5만 |
|---|
| 2026.04.27 | ₩44,849 | ₩45,184 | ₩44,229 | ₩44,983 | +0.30% | 46.3만 |
|---|
| 2026.04.24 | ₩45,893 | ₩46,108 | ₩44,608 | ₩45,197 | -1.52% | 69.7만 |
|---|
| 2026.04.23 | ₩45,478 | ₩46,228 | ₩44,608 | ₩45,452 | -0.06% | 68.6만 |
|---|
| 2026.04.22 | ₩46,563 | ₩46,804 | ₩45,679 | ₩46,027 | -1.15% | 34.4만 |
|---|
| 2026.04.21 | ₩47,915 | ₩48,183 | ₩45,719 | ₩45,773 | -4.47% | 36.7만 |
|---|
| 2026.04.20 | ₩48,250 | ₩48,596 | ₩47,794 | ₩48,397 | +0.31% | 33.3만 |
|---|
| 2026.04.17 | ₩47,527 | ₩49,267 | ₩47,527 | ₩48,678 | +2.42% | 39.6만 |
|---|
| 2026.04.16 | ₩47,995 | ₩48,571 | ₩47,078 | ₩47,366 | -1.31% | 39.3만 |
|---|
| 2026.04.15 | ₩47,567 | ₩48,129 | ₩46,509 | ₩47,728 | +0.34% | 53.1만 |
|---|
| 2026.04.14 | ₩48,076 | ₩48,712 | ₩47,567 | ₩47,942 | -0.28% | 51.9만 |
|---|
| 2026.04.13 | ₩47,339 | ₩47,881 | ₩47,112 | ₩47,701 | +0.76% | 51.3만 |
|---|
| 2026.04.10 | ₩47,968 | ₩48,477 | ₩47,366 | ₩47,701 | -0.56% | 28.5만 |
|---|
| 2026.04.09 | ₩48,865 | ₩49,374 | ₩47,393 | ₩47,393 | -3.01% | 37.2만 |
|---|
| 2026.04.08 | ₩49,776 | ₩49,870 | ₩47,580 | ₩48,035 | -3.50% | 63.2만 |
|---|
| 2026.04.07 | ₩47,580 | ₩47,754 | ₩45,974 | ₩47,339 | -0.51% | 44.7만 |
|---|
| 2026.04.06 | ₩47,942 | ₩48,236 | ₩47,192 | ₩47,272 | -1.40% | 33.6만 |
|---|
| 2026.04.02 | ₩45,706 | ₩48,357 | ₩45,304 | ₩47,942 | +4.89% | 52.6만 |
|---|
| 2026.04.01 | ₩47,460 | ₩48,799 | ₩47,018 | ₩48,062 | +1.27% | 53.7만 |
|---|
| 2026.03.31 | ₩44,836 | ₩46,563 | ₩44,749 | ₩46,469 | +3.64% | 79.9만 |
|---|
| 2026.03.30 | ₩45,063 | ₩45,063 | ₩43,551 | ₩44,006 | -2.35% | 72.3만 |
|---|
| 2026.03.27 | ₩42,506 | ₩44,253 | ₩42,265 | ₩43,885 | +3.24% | 76.1만 |
|---|
| 2026.03.26 | ₩42,051 | ₩43,858 | ₩41,690 | ₩42,332 | +0.67% | 65.1만 |
|---|
| 2026.03.25 | ₩44,648 | ₩44,829 | ₩43,135 | ₩43,470 | -2.64% | 64.4만 |
|---|
| 2026.03.24 | ₩41,703 | ₩42,921 | ₩40,980 | ₩42,774 | +2.57% | 70.3만 |
|---|
| 2026.03.23 | ₩41,823 | ₩43,095 | ₩41,583 | ₩42,372 | +1.31% | 99.2만 |
|---|
| 2026.03.20 | ₩42,560 | ₩42,600 | ₩40,217 | ₩40,900 | -3.90% | 127.4만 |
|---|
| 2026.03.19 | ₩42,292 | ₩43,176 | ₩41,342 | ₩42,573 | +0.66% | 110.4만 |
|---|
| 2026.03.18 | ₩46,549 | ₩46,857 | ₩45,197 | ₩45,612 | -2.01% | 60.7만 |
|---|
| 2026.03.17 | ₩49,321 | ₩49,943 | ₩48,049 | ₩48,491 | -1.68% | 40.6만 |
|---|
| 2026.03.16 | ₩48,196 | ₩49,414 | ₩47,647 | ₩48,973 | +1.61% | 64.3만 |
|---|
| 2026.03.13 | ₩49,722 | ₩49,796 | ₩47,500 | ₩48,049 | -3.37% | 116.3만 |
|---|
| 2026.03.12 | ₩50,847 | ₩50,974 | ₩49,957 | ₩50,191 | -1.29% | 52.4만 |
|---|
| 2026.03.11 | ₩51,664 | ₩51,664 | ₩50,030 | ₩51,195 | -0.91% | 49.6만 |
|---|
| 2026.03.10 | ₩53,404 | ₩53,408 | ₩52,012 | ₩52,386 | -1.91% | 65.5만 |
|---|
| 2026.03.09 | ₩50,311 | ₩52,172 | ₩48,691 | ₩52,172 | +3.70% | 103.5만 |
|---|
| 2026.03.06 | ₩50,285 | ₩52,279 | ₩49,481 | ₩51,838 | +3.09% | 83.2만 |
|---|
| 2026.03.05 | ₩51,583 | ₩51,958 | ₩49,481 | ₩51,155 | -0.83% | 69만 |
|---|
| 2026.03.04 | ₩53,016 | ₩53,016 | ₩51,476 | ₩52,574 | -0.83% | 60만 |
|---|
| 2026.03.03 | ₩51,811 | ₩51,971 | ₩49,588 | ₩51,744 | -0.13% | 102.7만 |
|---|
| 2026.03.02 | ₩55,559 | ₩55,827 | ₩53,377 | ₩55,064 | -0.89% | 72.4만 |
|---|
| 2026.02.27 | ₩54,890 | ₩55,405 | ₩54,368 | ₩55,372 | +0.88% | 44.6만 |
|---|
| 2026.02.26 | ₩53,109 | ₩54,221 | ₩52,554 | ₩54,100 | +1.87% | 65.3만 |
|---|
| 2026.02.25 | ₩53,444 | ₩54,167 | ₩52,815 | ₩53,404 | -0.08% | 39.3만 |
|---|
| 2026.02.24 | ₩50,659 | ₩52,547 | ₩50,539 | ₩52,453 | +3.54% | 35.6만 |
|---|
| 2026.02.23 | ₩51,034 | ₩51,878 | ₩50,539 | ₩51,878 | +1.65% | 56.9만 |
|---|
| 2026.02.20 | ₩48,611 | ₩50,485 | ₩48,196 | ₩50,485 | +3.86% | 82.9만 |
|---|
| 2026.02.19 | ₩48,116 | ₩49,402 | ₩47,460 | ₩49,147 | +2.14% | 58만 |
|---|
| 2026.02.18 | ₩48,343 | ₩48,584 | ₩47,741 | ₩48,116 | -0.47% | 52.1만 |
|---|
| 2026.02.17 | ₩46,282 | ₩47,955 | ₩46,121 | ₩47,620 | +2.89% | 71.5만 |
|---|
| 2026.02.13 | ₩47,246 | ₩48,497 | ₩46,697 | ₩48,450 | +2.55% | 42.2만 |
|---|
| 2026.02.12 | ₩49,535 | ₩49,736 | ₩46,282 | ₩46,322 | -6.49% | 64.1만 |
|---|
| 2026.02.11 | ₩50,459 | ₩50,592 | ₩48,511 | ₩49,977 | -0.96% | 52만 |
|---|
| 2026.02.10 | ₩47,567 | ₩49,093 | ₩47,165 | ₩48,691 | +2.36% | 43만 |
|---|
| 2026.02.09 | ₩46,844 | ₩47,995 | ₩46,764 | ₩47,781 | +2.00% | 64.8만 |
|---|
| 2026.02.06 | ₩45,237 | ₩46,389 | ₩45,003 | ₩45,853 | +1.36% | 60만 |
|---|
| 2026.02.05 | ₩43,872 | ₩45,802 | ₩42,909 | ₩43,858 | -0.03% | 88.9만 |
|---|
| 2026.02.04 | ₩47,875 | ₩48,042 | ₩44,581 | ₩46,201 | -3.50% | 71만 |
|---|
| 2026.02.03 | ₩47,855 | ₩48,598 | ₩45,672 | ₩46,911 | -1.97% | 74.4만 |
|---|
| 2026.02.02 | ₩45,612 | ₩46,422 | ₩44,314 | ₩45,599 | -0.03% | 70.7만 |
|---|
| 2026.01.30 | ₩46,335 | ₩48,290 | ₩44,747 | ₩45,144 | -2.57% | 118.9만 |
|---|
| 2026.01.29 | ₩53,899 | ₩53,939 | ₩49,977 | ₩50,070 | -7.10% | 109.5만 |
|---|
| 2026.01.28 | ₩52,092 | ₩53,069 | ₩51,376 | ₩52,828 | +1.41% | 74.2만 |
|---|
| 2026.01.27 | ₩51,824 | ₩52,105 | ₩50,258 | ₩51,409 | -0.80% | 79.1만 |
|---|
| 2026.01.26 | ₩53,551 | ₩53,913 | ₩51,690 | ₩51,690 | -3.47% | 92.7만 |
|---|
| 2026.01.23 | ₩52,520 | ₩53,163 | ₩51,382 | ₩51,476 | -1.99% | 65.1만 |
|---|
| 2026.01.22 | ₩50,405 | ₩52,614 | ₩50,111 | ₩52,038 | +3.24% | 77.7만 |
|---|
| 2026.01.21 | ₩52,413 | ₩53,190 | ₩49,883 | ₩49,990 | -4.62% | 84.3만 |
|---|
| 2026.01.20 | ₩52,293 | ₩52,306 | ₩50,666 | ₩51,128 | -2.23% | 73.3만 |
|---|
| 2026.01.16 | ₩48,598 | ₩49,521 | ₩48,060 | ₩49,521 | +1.90% | 49.1만 |
|---|
| 2026.01.15 | ₩48,196 | ₩49,173 | ₩47,968 | ₩48,772 | +1.19% | 47.8만 |
|---|
| 2026.01.14 | ₩50,177 | ₩50,338 | ₩48,089 | ₩48,839 | -2.67% | 67.8만 |
|---|
| 2026.01.13 | ₩49,160 | ₩49,414 | ₩48,196 | ₩48,986 | -0.35% | 69.8만 |
|---|
| 2026.01.12 | ₩48,584 | ₩49,147 | ₩47,915 | ₩48,370 | -0.44% | 69.8만 |
|---|
| 2026.01.09 | ₩46,964 | ₩47,674 | ₩46,523 | ₩46,991 | +0.06% | 45.6만 |
|---|
| 2026.01.08 | ₩45,786 | ₩46,643 | ₩44,983 | ₩46,630 | +1.84% | 37만 |
|---|
| 2026.01.07 | ₩45,532 | ₩46,656 | ₩44,421 | ₩46,643 | +2.44% | 41.6만 |
|---|
| 2026.01.06 | ₩45,264 | ₩47,058 | ₩45,050 | ₩46,951 | +3.73% | 59.2만 |
|---|
| 2026.01.05 | ₩44,340 | ₩45,875 | ₩44,137 | ₩44,635 | +0.66% | 58.7만 |
|---|
| 2026.01.02 | ₩44,849 | ₩45,237 | ₩42,747 | ₩43,872 | -2.18% | 49.3만 |
|---|
| 2025.12.31 | ₩44,501 | ₩45,117 | ₩44,247 | ₩44,474 | -0.06% | 40.7만 |
|---|
| 2025.12.30 | ₩45,626 | ₩46,075 | ₩44,327 | ₩44,742 | -1.94% | 67.5만 |
|---|
| 2025.12.29 | ₩45,519 | ₩45,920 | ₩44,273 | ₩44,367 | -2.53% | 90.8만 |
|---|
| 2025.12.26 | ₩47,326 | ₩48,009 | ₩46,503 | ₩47,513 | +0.40% | 51.2만 |
|---|
| 2025.12.24 | ₩46,723 | ₩46,831 | ₩45,679 | ₩46,723 | 0.00% | 45.4만 |
|---|
| 2025.12.23 | ₩46,991 | ₩47,041 | ₩45,907 | ₩46,616 | -0.80% | 85만 |
|---|
| 2025.12.22 | ₩47,058 | ₩47,446 | ₩46,256 | ₩46,590 | -1.00% | 80.6만 |
|---|
| 2025.12.19 | ₩44,381 | ₩46,322 | ₩44,300 | ₩46,108 | +3.89% | 111.9만 |
|---|
| 2025.12.18 | ₩44,809 | ₩45,411 | ₩44,113 | ₩44,247 | -1.25% | 77.8만 |
|---|
| 2025.12.17 | ₩45,666 | ₩45,666 | ₩44,367 | ₩45,050 | -1.35% | 59.5만 |
|---|
| 2025.12.16 | ₩45,760 | ₩46,456 | ₩44,849 | ₩45,251 | -1.11% | 48.5만 |
|---|
| 2025.12.15 | ₩47,225 | ₩47,754 | ₩45,264 | ₩45,505 | -3.64% | 67.7만 |
|---|
| 2025.12.12 | ₩47,420 | ₩47,888 | ₩46,054 | ₩46,416 | -2.12% | 73.9만 |
|---|
| 2025.12.11 | ₩45,853 | ₩47,192 | ₩45,425 | ₩46,456 | +1.31% | 67.4만 |
|---|
| 2025.12.10 | ₩44,863 | ₩46,148 | ₩44,166 | ₩45,666 | +1.79% | 44.1만 |
|---|
| 2025.12.09 | ₩43,443 | ₩45,050 | ₩43,443 | ₩44,782 | +3.08% | 46.5만 |
|---|
| 2025.12.08 | ₩43,845 | ₩44,166 | ₩43,310 | ₩43,323 | -1.19% | 41.3만 |
|---|
| 2025.12.05 | ₩44,314 | ₩44,781 | ₩43,403 | ₩43,845 | -1.06% | 32.7만 |
|---|
| 2025.12.04 | ₩43,109 | ₩44,207 | ₩43,109 | ₩43,899 | +1.83% | 29.3만 |
|---|
| 2025.12.03 | ₩44,032 | ₩44,501 | ₩43,310 | ₩43,484 | -1.25% | 32.1만 |
|---|
| 2025.12.02 | ₩45,070 | ₩45,184 | ₩42,640 | ₩43,658 | -3.13% | 53.2만 |
|---|
| 2025.12.01 | ₩46,188 | ₩46,188 | ₩44,311 | ₩44,983 | -2.61% | 60.3만 |
|---|
| 2025.11.28 | ₩43,992 | ₩44,849 | ₩43,658 | ₩44,836 | +1.92% | 31.7만 |
|---|
| 2025.11.26 | ₩42,720 | ₩43,711 | ₩42,707 | ₩43,524 | +1.88% | 42.6만 |
|---|
| 2025.11.25 | ₩42,172 | ₩42,613 | ₩41,960 | ₩42,279 | +0.25% | 34.3만 |
|---|
| 2025.11.24 | ₩39,949 | ₩42,359 | ₩39,949 | ₩42,225 | +5.70% | 53.6만 |
|---|
| 2025.11.21 | ₩39,454 | ₩40,471 | ₩39,226 | ₩39,762 | +0.78% | 66.1만 |
|---|
| 2025.11.20 | ₩42,091 | ₩42,694 | ₩39,735 | ₩39,775 | -5.50% | 65.5만 |
|---|
| 2025.11.19 | ₩41,944 | ₩42,988 | ₩41,757 | ₩42,024 | +0.19% | 57.2만 |
|---|
| 2025.11.18 | ₩40,726 | ₩41,777 | ₩40,699 | ₩41,342 | +1.51% | 44.2만 |
|---|
| 2025.11.17 | ₩40,404 | ₩40,732 | ₩39,882 | ₩40,511 | +0.27% | 49.8만 |
|---|
| 2025.11.14 | ₩38,999 | ₩40,605 | ₩38,825 | ₩40,297 | +3.33% | 88.4만 |
|---|
| 2025.11.13 | ₩43,162 | ₩43,430 | ₩41,181 | ₩41,288 | -4.34% | 99.4만 |
|---|
| 2025.11.12 | ₩40,833 | ₩42,372 | ₩40,511 | ₩42,305 | +3.61% | 77.1만 |
|---|
| 2025.11.11 | ₩40,230 | ₩40,739 | ₩39,186 | ₩40,605 | +0.93% | 42.4만 |
|---|
| 2025.11.10 | ₩39,400 | ₩39,909 | ₩38,909 | ₩39,815 | +1.05% | 70.7만 |
|---|
| 2025.11.07 | ₩37,432 | ₩38,209 | ₩37,165 | ₩38,182 | +2.00% | 48.9만 |
|---|
| 2025.11.06 | ₩37,178 | ₩37,834 | ₩37,004 | ₩37,111 | -0.18% | 34.7만 |
|---|
| 2025.11.05 | ₩36,723 | ₩38,032 | ₩36,723 | ₩37,231 | +1.39% | 34.9만 |
|---|
| 2025.11.04 | ₩36,736 | ₩36,980 | ₩36,040 | ₩36,455 | -0.77% | 44.1만 |
|---|
| 2025.11.03 | ₩37,472 | ₩37,874 | ₩36,709 | ₩37,499 | +0.07% | 43.3만 |
|---|
| 2025.10.31 | ₩37,834 | ₩37,861 | ₩37,031 | ₩37,165 | -1.77% | 57.6만 |
|---|
| 2025.10.30 | ₩37,566 | ₩38,222 | ₩37,352 | ₩37,874 | +0.82% | 41.5만 |
|---|
| 2025.10.29 | ₩38,503 | ₩38,503 | ₩37,098 | ₩37,472 | -2.68% | 51.1만 |
|---|
| 2025.10.28 | ₩36,281 | ₩37,740 | ₩35,997 | ₩37,593 | +3.62% | 55.7만 |
|---|
| 2025.10.27 | ₩37,446 | ₩37,861 | ₩36,348 | ₩37,165 | -0.75% | 72.5만 |
|---|
| 2025.10.24 | ₩38,021 | ₩39,066 | ₩38,015 | ₩38,503 | +1.27% | 43.8만 |
|---|
| 2025.10.23 | ₩39,561 | ₩39,621 | ₩38,463 | ₩38,637 | -2.34% | 44.3만 |
|---|
| 2025.10.22 | ₩37,580 | ₩39,708 | ₩37,486 | ₩39,240 | +4.42% | 60.5만 |
|---|
| 2025.10.21 | ₩40,391 | ₩40,860 | ₩38,892 | ₩39,025 | -3.38% | 88.4만 |
|---|
| 2025.10.20 | ₩42,252 | ₩43,109 | ₩41,502 | ₩42,787 | +1.27% | 56.6만 |
|---|
| 2025.10.17 | ₩43,644 | ₩43,925 | ₩40,431 | ₩41,368 | -5.21% | 92.1만 |
|---|
| 2025.10.16 | ₩44,394 | ₩44,863 | ₩43,363 | ₩44,528 | +0.30% | 59.8만 |
|---|
| 2025.10.15 | ₩42,506 | ₩43,698 | ₩42,395 | ₩43,243 | +1.73% | 63만 |
|---|
| 2025.10.14 | ₩40,967 | ₩42,774 | ₩40,605 | ₩42,172 | +2.94% | 130.9만 |
|---|
| 2025.10.13 | ₩40,645 | ₩41,730 | ₩40,645 | ₩41,502 | +2.11% | 56.8만 |
|---|
| 2025.10.10 | ₩40,083 | ₩40,900 | ₩39,628 | ₩40,163 | +0.20% | 58.9만 |
|---|