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 | ₩41,965 | ₩42,086 | ₩41,475 | ₩41,871 | -0.22% | 26.4만 |
| 2026.10.08 | ₩40,248 | ₩41,214 | ₩40,194 | ₩41,079 | +2.07% | 36.9만 |
| 2026.10.07 | ₩40,301 | ₩40,838 | ₩39,691 | ₩40,422 | +0.30% | 42.3만 |
| 2026.10.06 | ₩41,012 | ₩41,730 | ₩40,704 | ₩41,160 | +0.36% | 40.2만 |
| 2026.10.05 | ₩41,147 | ₩41,214 | ₩40,100 | ₩40,892 | -0.62% | 48.1만 |
| 2026.10.02 | ₩41,469 | ₩41,603 | ₩40,482 | ₩41,066 | -0.97% | 54.4만 |
| 2026.10.01 | ₩41,254 | ₩41,455 | ₩40,731 | ₩40,838 | -1.01% | 35.9만 |
| 2026.09.30 | ₩42,032 | ₩42,045 | ₩41,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,334 |
| -1.66% |
| 44.6만 |
| 2026.09.29 | ₩41,442 | ₩41,777 | ₩41,066 | ₩41,656 | +0.52% | 44.5만 |
|---|
| 2026.09.28 | ₩41,549 | ₩42,052 | ₩40,972 | ₩41,361 | -0.45% | 49.7만 |
|---|
| 2026.09.25 | ₩42,958 | ₩43,293 | ₩42,488 | ₩43,186 | +0.53% | 25.2만 |
|---|
| 2026.09.24 | ₩43,333 | ₩43,347 | ₩42,528 | ₩42,985 | -0.80% | 34.9만 |
|---|
| 2026.09.23 | ₩44,031 | ₩44,031 | ₩43,292 | ₩43,629 | -0.91% | 42만 |
|---|
| 2026.09.22 | ₩43,776 | ₩45,674 | ₩43,776 | ₩45,252 | +3.37% | 38.2만 |
|---|
| 2026.09.21 | ₩44,702 | ₩44,792 | ₩43,508 | ₩43,950 | -1.68% | 40.7만 |
|---|
| 2026.09.18 | ₩44,085 | ₩44,594 | ₩43,548 | ₩44,460 | +0.85% | 41.9만 |
|---|
| 2026.09.17 | ₩44,071 | ₩44,487 | ₩43,494 | ₩44,098 | +0.06% | 36.8만 |
|---|
| 2026.09.16 | ₩44,514 | ₩44,527 | ₩42,113 | ₩42,864 | -3.71% | 58.3만 |
|---|
| 2026.09.15 | ₩43,655 | ₩43,783 | ₩42,958 | ₩43,696 | +0.09% | 59.3만 |
|---|
| 2026.09.14 | ₩43,964 | ₩44,474 | ₩43,347 | ₩43,749 | -0.49% | 52.7만 |
|---|
| 2026.09.11 | ₩45,077 | ₩45,976 | ₩45,077 | ₩45,319 | +0.54% | 92.9만 |
|---|
| 2026.09.10 | ₩44,125 | ₩44,876 | ₩43,819 | ₩44,219 | +0.21% | 42.4만 |
|---|
| 2026.09.09 | ₩46,110 | ₩46,956 | ₩45,399 | ₩45,480 | -1.37% | 31.9만 |
|---|
| 2026.09.08 | ₩45,346 | ₩46,017 | ₩44,876 | ₩45,386 | +0.09% | 49.4만 |
|---|
| 2026.09.04 | ₩45,480 | ₩46,017 | ₩45,106 | ₩45,507 | +0.06% | 38.9만 |
|---|
| 2026.09.03 | ₩47,143 | ₩47,170 | ₩45,775 | ₩46,352 | -1.68% | 53.3만 |
|---|
| 2026.09.02 | ₩44,970 | ₩45,802 | ₩44,903 | ₩45,748 | +1.73% | 50.2만 |
|---|
| 2026.09.01 | ₩43,709 | ₩45,151 | ₩43,374 | ₩43,803 | +0.21% | 54.7만 |
|---|
| 2026.08.31 | ₩45,359 | ₩45,446 | ₩44,447 | ₩45,212 | -0.33% | 113.9만 |
|---|
| 2026.08.28 | ₩47,412 | ₩47,412 | ₩45,077 | ₩45,614 | -3.79% | 47.8만 |
|---|
| 2026.08.27 | ₩46,828 | ₩47,452 | ₩46,372 | ₩46,982 | +0.33% | 29.6만 |
|---|
| 2026.08.26 | ₩47,090 | ₩48,203 | ₩46,929 | ₩46,929 | -0.34% | 45만 |
|---|
| 2026.08.25 | ₩45,614 | ₩47,935 | ₩45,252 | ₩47,895 | +5.00% | 46.7만 |
|---|
| 2026.08.24 | ₩45,695 | ₩46,607 | ₩45,332 | ₩46,553 | +1.88% | 124.1만 |
|---|
| 2026.08.21 | ₩46,003 | ₩46,003 | ₩44,568 | ₩45,332 | -1.46% | 82.3만 |
|---|
| 2026.08.20 | ₩43,508 | ₩44,776 | ₩43,414 | ₩44,662 | +2.65% | 65.3만 |
|---|
| 2026.08.19 | ₩43,266 | ₩44,440 | ₩43,159 | ₩43,910 | +1.49% | 57.7만 |
|---|
| 2026.08.18 | ₩41,791 | ₩42,019 | ₩41,160 | ₩41,267 | -1.25% | 59만 |
|---|
| 2026.08.17 | ₩42,663 | ₩43,096 | ₩42,274 | ₩42,448 | -0.50% | 53.6만 |
|---|
| 2026.08.14 | ₩42,595 | ₩42,837 | ₩42,139 | ₩42,220 | -0.88% | 40.3만 |
|---|
| 2026.08.13 | ₩42,595 | ₩42,931 | ₩41,925 | ₩41,992 | -1.42% | 51.7만 |
|---|
| 2026.08.12 | ₩43,655 | ₩43,924 | ₩43,038 | ₩43,266 | -0.89% | 47.6만 |
|---|
| 2026.08.11 | ₩42,864 | ₩43,293 | ₩42,382 | ₩42,904 | +0.09% | 65.5만 |
|---|
| 2026.08.10 | ₩43,280 | ₩43,521 | ₩42,367 | ₩42,931 | -0.81% | 107.4만 |
|---|
| 2026.08.07 | ₩45,373 | ₩45,815 | ₩43,320 | ₩43,763 | -3.55% | 78.2만 |
|---|
| 2026.08.06 | ₩41,482 | ₩43,347 | ₩41,482 | ₩43,078 | +3.85% | 60.9만 |
|---|
| 2026.08.05 | ₩41,992 | ₩42,958 | ₩41,710 | ₩41,952 | -0.10% | 87.1만 |
|---|
| 2026.08.04 | ₩40,248 | ₩40,650 | ₩39,684 | ₩40,114 | -0.33% | 42.4만 |
|---|
| 2026.08.03 | ₩38,463 | ₩39,322 | ₩38,235 | ₩39,255 | +2.06% | 24.7만 |
|---|
| 2026.07.31 | ₩38,691 | ₩39,107 | ₩38,115 | ₩38,598 | -0.24% | 45.3만 |
|---|
| 2026.07.30 | ₩39,201 | ₩39,832 | ₩38,611 | ₩39,765 | +1.44% | 38.4만 |
|---|
| 2026.07.29 | ₩38,343 | ₩39,416 | ₩37,579 | ₩38,504 | +0.42% | 46.9만 |
|---|
| 2026.07.28 | ₩38,611 | ₩38,792 | ₩37,913 | ₩38,329 | -0.73% | 32.1만 |
|---|
| 2026.07.27 | ₩39,268 | ₩39,965 | ₩38,276 | ₩38,960 | -0.79% | 36.6만 |
|---|
| 2026.07.24 | ₩38,826 | ₩39,349 | ₩38,316 | ₩38,946 | +0.31% | 53.6만 |
|---|
| 2026.07.23 | ₩38,034 | ₩38,946 | ₩37,900 | ₩38,530 | +1.31% | 43.2만 |
|---|
| 2026.07.22 | ₩39,174 | ₩39,778 | ₩38,946 | ₩39,201 | +0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩37,471 | ₩38,329 | ₩37,471 | ₩38,262 | +2.11% | 43만 |
|---|
| 2026.07.20 | ₩36,652 | ₩37,240 | ₩36,507 | ₩36,746 | +0.26% | 35.6만 |
|---|
| 2026.07.17 | ₩36,236 | ₩37,041 | ₩35,780 | ₩36,706 | +1.30% | 38.2만 |
|---|
| 2026.07.16 | ₩36,183 | ₩36,545 | ₩36,089 | ₩36,438 | +0.70% | 59.2만 |
|---|
| 2026.07.15 | ₩37,350 | ₩37,497 | ₩36,358 | ₩36,760 | -1.58% | 46.6만 |
|---|
| 2026.07.14 | ₩38,262 | ₩38,423 | ₩37,283 | ₩37,404 | -2.24% | 41.3만 |
|---|
| 2026.07.13 | ₩37,162 | ₩37,377 | ₩36,612 | ₩37,014 | -0.40% | 50.9만 |
|---|
| 2026.07.10 | ₩37,860 | ₩38,195 | ₩37,229 | ₩37,699 | -0.43% | 41.3만 |
|---|
| 2026.07.09 | ₩38,208 | ₩38,463 | ₩37,312 | ₩38,249 | +0.11% | 45.9만 |
|---|
| 2026.07.08 | ₩38,369 | ₩38,369 | ₩36,542 | ₩37,162 | -3.15% | 66.2만 |
|---|
| 2026.07.07 | ₩40,154 | ₩40,550 | ₩38,732 | ₩39,148 | -2.51% | 67.9만 |
|---|
| 2026.07.06 | ₩42,421 | ₩42,716 | ₩39,792 | ₩40,355 | -4.87% | 102.3만 |
|---|
| 2026.07.02 | ₩41,455 | ₩42,253 | ₩41,113 | ₩42,247 | +1.91% | 134.8만 |
|---|
| 2026.07.01 | ₩40,234 | ₩42,247 | ₩40,140 | ₩40,489 | +0.63% | 87.7만 |
|---|
| 2026.06.30 | ₩40,382 | ₩40,650 | ₩39,550 | ₩40,207 | -0.43% | 125.7만 |
|---|
| 2026.06.29 | ₩40,436 | ₩40,704 | ₩39,550 | ₩40,395 | -0.10% | 122만 |
|---|
| 2026.06.26 | ₩38,732 | ₩40,959 | ₩38,517 | ₩40,114 | +3.57% | 168.2만 |
|---|
| 2026.06.25 | ₩38,584 | ₩38,651 | ₩37,516 | ₩37,793 | -2.05% | 40.4만 |
|---|
| 2026.06.24 | ₩36,867 | ₩38,208 | ₩36,438 | ₩37,658 | +2.15% | 49.6만 |
|---|
| 2026.06.23 | ₩38,624 | ₩39,268 | ₩38,115 | ₩38,638 | +0.03% | 56.9만 |
|---|
| 2026.06.22 | ₩39,228 | ₩40,100 | ₩39,134 | ₩40,060 | +2.12% | 57.3만 |
|---|
| 2026.06.18 | ₩41,039 | ₩41,905 | ₩39,617 | ₩40,315 | -1.77% | 82.9만 |
|---|
| 2026.06.17 | ₩41,764 | ₩43,186 | ₩40,945 | ₩40,999 | -1.83% | 63.7만 |
|---|
| 2026.06.16 | ₩41,509 | ₩42,180 | ₩41,012 | ₩42,005 | +1.20% | 50.5만 |
|---|
| 2026.06.15 | ₩41,401 | ₩42,166 | ₩40,784 | ₩41,240 | -0.39% | 115.8만 |
|---|
| 2026.06.12 | ₩38,316 | ₩39,416 | ₩38,249 | ₩39,121 | +2.10% | 88.8만 |
|---|
| 2026.06.11 | ₩36,478 | ₩37,739 | ₩35,700 | ₩37,565 | +2.98% | 118.1만 |
|---|
| 2026.06.10 | ₩36,531 | ₩37,404 | ₩35,995 | ₩36,022 | -1.40% | 90만 |
|---|
| 2026.06.09 | ₩38,759 | ₩38,826 | ₩36,679 | ₩37,350 | -3.63% | 77.6만 |
|---|
| 2026.06.08 | ₩38,047 | ₩38,651 | ₩37,927 | ₩38,195 | +0.39% | 58.9만 |
|---|
| 2026.06.05 | ₩39,926 | ₩39,926 | ₩37,712 | ₩37,927 | -5.01% | 72.8만 |
|---|
| 2026.06.04 | ₩40,905 | ₩41,348 | ₩40,482 | ₩40,784 | -0.30% | 39.7만 |
|---|
| 2026.06.03 | ₩40,731 | ₩40,986 | ₩39,939 | ₩40,073 | -1.61% | 32.7만 |
|---|
| 2026.06.02 | ₩40,905 | ₩41,495 | ₩40,154 | ₩41,495 | +1.44% | 55.2만 |
|---|
| 2026.06.01 | ₩41,361 | ₩41,428 | ₩40,073 | ₩40,784 | -1.39% | 74.6만 |
|---|
| 2026.05.29 | ₩41,187 | ₩42,797 | ₩41,066 | ₩42,502 | +3.19% | 67.1만 |
|---|
| 2026.05.28 | ₩40,637 | ₩41,656 | ₩40,006 | ₩41,079 | +1.09% | 63.1만 |
|---|
| 2026.05.27 | ₩41,079 | ₩41,710 | ₩40,758 | ₩41,053 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩42,582 | ₩42,877 | ₩41,978 | ₩42,394 | -0.44% | 37.8만 |
|---|
| 2026.05.22 | ₩42,542 | ₩42,542 | ₩41,215 | ₩41,240 | -3.06% | 69.4만 |
|---|
| 2026.05.21 | ₩41,952 | ₩43,508 | ₩41,670 | ₩42,783 | +1.98% | 40만 |
|---|
| 2026.05.20 | ₩41,509 | ₩42,944 | ₩41,281 | ₩42,555 | +2.52% | 50.4만 |
|---|
| 2026.05.19 | ₩41,965 | ₩41,992 | ₩41,106 | ₩41,361 | -1.44% | 58.5만 |
|---|
| 2026.05.18 | ₩42,944 | ₩43,696 | ₩42,099 | ₩42,515 | -1.00% | 73.4만 |
|---|
| 2026.05.15 | ₩44,313 | ₩44,695 | ₩42,488 | ₩42,904 | -3.18% | 113.7만 |
|---|
| 2026.05.14 | ₩47,626 | ₩47,761 | ₩45,856 | ₩45,896 | -3.63% | 51.4만 |
|---|
| 2026.05.13 | ₩46,942 | ₩48,458 | ₩46,526 | ₩47,734 | +1.69% | 60.2만 |
|---|
| 2026.05.12 | ₩46,956 | ₩47,986 | ₩46,164 | ₩47,398 | +0.94% | 45.7만 |
|---|
| 2026.05.11 | ₩45,091 | ₩47,754 | ₩45,091 | ₩47,653 | +5.68% | 91.7만 |
|---|
| 2026.05.08 | ₩44,259 | ₩44,796 | ₩43,877 | ₩44,782 | +1.18% | 56.8만 |
|---|
| 2026.05.07 | ₩45,037 | ₩45,480 | ₩43,246 | ₩43,468 | -3.49% | 141.1만 |
|---|
| 2026.05.06 | ₩43,910 | ₩44,380 | ₩43,387 | ₩43,857 | -0.12% | 66.7만 |
|---|
| 2026.05.05 | ₩42,770 | ₩42,770 | ₩41,750 | ₩41,750 | -2.38% | 31.9만 |
|---|
| 2026.05.04 | ₩41,750 | ₩42,797 | ₩41,656 | ₩42,045 | +0.71% | 39.1만 |
|---|
| 2026.05.01 | ₩42,743 | ₩42,931 | ₩42,059 | ₩42,300 | -1.04% | 35.3만 |
|---|
| 2026.04.30 | ₩43,441 | ₩43,776 | ₩42,300 | ₩42,810 | -1.45% | 58.7만 |
|---|
| 2026.04.29 | ₩42,622 | ₩42,880 | ₩42,099 | ₩42,260 | -0.85% | 41.6만 |
|---|
| 2026.04.28 | ₩43,977 | ₩44,219 | ₩42,716 | ₩43,266 | -1.62% | 52.5만 |
|---|
| 2026.04.27 | ₩44,943 | ₩45,279 | ₩44,322 | ₩45,077 | +0.30% | 46.3만 |
|---|
| 2026.04.24 | ₩45,990 | ₩46,204 | ₩44,702 | ₩45,292 | -1.52% | 69.7만 |
|---|
| 2026.04.23 | ₩45,574 | ₩46,325 | ₩44,702 | ₩45,547 | -0.06% | 68.6만 |
|---|
| 2026.04.22 | ₩46,660 | ₩46,902 | ₩45,775 | ₩46,124 | -1.15% | 34.4만 |
|---|
| 2026.04.21 | ₩48,016 | ₩48,284 | ₩45,815 | ₩45,869 | -4.47% | 36.7만 |
|---|
| 2026.04.20 | ₩48,351 | ₩48,698 | ₩47,895 | ₩48,498 | +0.31% | 33.3만 |
|---|
| 2026.04.17 | ₩47,626 | ₩49,371 | ₩47,626 | ₩48,780 | +2.42% | 39.6만 |
|---|
| 2026.04.16 | ₩48,096 | ₩48,673 | ₩47,177 | ₩47,465 | -1.31% | 39.3만 |
|---|
| 2026.04.15 | ₩47,667 | ₩48,230 | ₩46,607 | ₩47,828 | +0.34% | 53.1만 |
|---|
| 2026.04.14 | ₩48,176 | ₩48,814 | ₩47,667 | ₩48,042 | -0.28% | 51.9만 |
|---|
| 2026.04.13 | ₩47,439 | ₩47,982 | ₩47,211 | ₩47,801 | +0.76% | 51.3만 |
|---|
| 2026.04.10 | ₩48,069 | ₩48,579 | ₩47,465 | ₩47,801 | -0.56% | 28.5만 |
|---|
| 2026.04.09 | ₩48,968 | ₩49,478 | ₩47,492 | ₩47,492 | -3.01% | 37.2만 |
|---|
| 2026.04.08 | ₩49,880 | ₩49,974 | ₩47,680 | ₩48,136 | -3.50% | 63.2만 |
|---|
| 2026.04.07 | ₩47,680 | ₩47,855 | ₩46,070 | ₩47,439 | -0.51% | 44.7만 |
|---|
| 2026.04.06 | ₩48,042 | ₩48,337 | ₩47,291 | ₩47,372 | -1.40% | 33.6만 |
|---|
| 2026.04.02 | ₩45,802 | ₩48,458 | ₩45,399 | ₩48,042 | +4.89% | 52.6만 |
|---|
| 2026.04.01 | ₩47,559 | ₩48,901 | ₩47,117 | ₩48,163 | +1.27% | 53.7만 |
|---|
| 2026.03.31 | ₩44,930 | ₩46,660 | ₩44,843 | ₩46,567 | +3.64% | 79.9만 |
|---|
| 2026.03.30 | ₩45,158 | ₩45,158 | ₩43,642 | ₩44,098 | -2.35% | 72.3만 |
|---|
| 2026.03.27 | ₩42,595 | ₩44,346 | ₩42,354 | ₩43,977 | +3.24% | 76.1만 |
|---|
| 2026.03.26 | ₩42,139 | ₩43,950 | ₩41,777 | ₩42,421 | +0.67% | 65.1만 |
|---|
| 2026.03.25 | ₩44,742 | ₩44,923 | ₩43,226 | ₩43,561 | -2.64% | 64.4만 |
|---|
| 2026.03.24 | ₩41,791 | ₩43,011 | ₩41,066 | ₩42,864 | +2.57% | 70.3만 |
|---|
| 2026.03.23 | ₩41,911 | ₩43,186 | ₩41,670 | ₩42,461 | +1.31% | 99.2만 |
|---|
| 2026.03.20 | ₩42,649 | ₩42,689 | ₩40,301 | ₩40,986 | -3.90% | 127.4만 |
|---|
| 2026.03.19 | ₩42,381 | ₩43,266 | ₩41,428 | ₩42,663 | +0.66% | 110.4만 |
|---|
| 2026.03.18 | ₩46,647 | ₩46,956 | ₩45,292 | ₩45,708 | -2.01% | 60.7만 |
|---|
| 2026.03.17 | ₩49,424 | ₩50,048 | ₩48,150 | ₩48,592 | -1.68% | 40.6만 |
|---|
| 2026.03.16 | ₩48,297 | ₩49,518 | ₩47,747 | ₩49,075 | +1.61% | 64.3만 |
|---|
| 2026.03.13 | ₩49,827 | ₩49,900 | ₩47,600 | ₩48,150 | -3.37% | 116.3만 |
|---|
| 2026.03.12 | ₩50,954 | ₩51,081 | ₩50,061 | ₩50,296 | -1.29% | 52.4만 |
|---|
| 2026.03.11 | ₩51,772 | ₩51,772 | ₩50,135 | ₩51,302 | -0.91% | 49.6만 |
|---|
| 2026.03.10 | ₩53,516 | ₩53,520 | ₩52,121 | ₩52,496 | -1.91% | 65.5만 |
|---|
| 2026.03.09 | ₩50,417 | ₩52,282 | ₩48,794 | ₩52,282 | +3.70% | 103.5만 |
|---|
| 2026.03.06 | ₩50,390 | ₩52,389 | ₩49,585 | ₩51,946 | +3.09% | 83.2만 |
|---|
| 2026.03.05 | ₩51,691 | ₩52,067 | ₩49,585 | ₩51,262 | -0.83% | 69만 |
|---|
| 2026.03.04 | ₩53,127 | ₩53,127 | ₩51,584 | ₩52,684 | -0.83% | 60만 |
|---|
| 2026.03.03 | ₩51,920 | ₩52,081 | ₩49,692 | ₩51,852 | -0.13% | 102.7만 |
|---|
| 2026.03.02 | ₩55,676 | ₩55,944 | ₩53,489 | ₩55,180 | -0.89% | 72.4만 |
|---|
| 2026.02.27 | ₩55,005 | ₩55,522 | ₩54,482 | ₩55,488 | +0.88% | 44.6만 |
|---|
| 2026.02.26 | ₩53,221 | ₩54,334 | ₩52,664 | ₩54,214 | +1.87% | 65.3만 |
|---|
| 2026.02.25 | ₩53,556 | ₩54,281 | ₩52,926 | ₩53,516 | -0.08% | 39.3만 |
|---|
| 2026.02.24 | ₩50,766 | ₩52,657 | ₩50,645 | ₩52,563 | +3.54% | 35.6만 |
|---|
| 2026.02.23 | ₩51,141 | ₩51,987 | ₩50,645 | ₩51,987 | +1.65% | 56.9만 |
|---|
| 2026.02.20 | ₩48,713 | ₩50,591 | ₩48,297 | ₩50,591 | +3.86% | 82.9만 |
|---|
| 2026.02.19 | ₩48,217 | ₩49,506 | ₩47,559 | ₩49,250 | +2.14% | 58만 |
|---|
| 2026.02.18 | ₩48,445 | ₩48,686 | ₩47,841 | ₩48,217 | -0.47% | 52.1만 |
|---|
| 2026.02.17 | ₩46,379 | ₩48,056 | ₩46,218 | ₩47,720 | +2.89% | 71.5만 |
|---|
| 2026.02.13 | ₩47,345 | ₩48,599 | ₩46,795 | ₩48,552 | +2.55% | 42.2만 |
|---|
| 2026.02.12 | ₩49,639 | ₩49,840 | ₩46,379 | ₩46,419 | -6.49% | 64.1만 |
|---|
| 2026.02.11 | ₩50,565 | ₩50,699 | ₩48,613 | ₩50,082 | -0.96% | 52만 |
|---|
| 2026.02.10 | ₩47,667 | ₩49,196 | ₩47,264 | ₩48,794 | +2.36% | 43만 |
|---|
| 2026.02.09 | ₩46,942 | ₩48,096 | ₩46,862 | ₩47,881 | +2.00% | 64.8만 |
|---|
| 2026.02.06 | ₩45,332 | ₩46,486 | ₩45,098 | ₩45,949 | +1.36% | 60만 |
|---|
| 2026.02.05 | ₩43,964 | ₩45,898 | ₩42,999 | ₩43,950 | -0.03% | 88.9만 |
|---|
| 2026.02.04 | ₩47,975 | ₩48,143 | ₩44,675 | ₩46,298 | -3.50% | 71만 |
|---|
| 2026.02.03 | ₩47,955 | ₩48,700 | ₩45,768 | ₩47,009 | -1.97% | 74.4만 |
|---|
| 2026.02.02 | ₩45,708 | ₩46,520 | ₩44,407 | ₩45,695 | -0.03% | 70.7만 |
|---|
| 2026.01.30 | ₩46,432 | ₩48,391 | ₩44,841 | ₩45,238 | -2.57% | 118.9만 |
|---|
| 2026.01.29 | ₩54,012 | ₩54,053 | ₩50,082 | ₩50,175 | -7.10% | 109.5만 |
|---|
| 2026.01.28 | ₩52,201 | ₩53,181 | ₩51,484 | ₩52,939 | +1.41% | 74.2만 |
|---|
| 2026.01.27 | ₩51,933 | ₩52,215 | ₩50,363 | ₩51,517 | -0.80% | 79.1만 |
|---|
| 2026.01.26 | ₩53,664 | ₩54,026 | ₩51,799 | ₩51,799 | -3.47% | 92.7만 |
|---|
| 2026.01.23 | ₩52,631 | ₩53,275 | ₩51,490 | ₩51,584 | -1.99% | 65.1만 |
|---|
| 2026.01.22 | ₩50,511 | ₩52,724 | ₩50,216 | ₩52,148 | +3.24% | 77.7만 |
|---|
| 2026.01.21 | ₩52,523 | ₩53,301 | ₩49,988 | ₩50,095 | -4.62% | 84.3만 |
|---|
| 2026.01.20 | ₩52,403 | ₩52,416 | ₩50,772 | ₩51,235 | -2.23% | 73.3만 |
|---|
| 2026.01.16 | ₩48,700 | ₩49,625 | ₩48,160 | ₩49,625 | +1.90% | 49.1만 |
|---|
| 2026.01.15 | ₩48,297 | ₩49,277 | ₩48,069 | ₩48,874 | +1.19% | 47.8만 |
|---|
| 2026.01.14 | ₩50,283 | ₩50,444 | ₩48,190 | ₩48,941 | -2.67% | 67.8만 |
|---|
| 2026.01.13 | ₩49,263 | ₩49,518 | ₩48,297 | ₩49,089 | -0.35% | 69.8만 |
|---|
| 2026.01.12 | ₩48,686 | ₩49,250 | ₩48,016 | ₩48,472 | -0.44% | 69.8만 |
|---|
| 2026.01.09 | ₩47,063 | ₩47,774 | ₩46,620 | ₩47,090 | +0.06% | 45.6만 |
|---|
| 2026.01.08 | ₩45,882 | ₩46,741 | ₩45,077 | ₩46,728 | +1.84% | 37만 |
|---|
| 2026.01.07 | ₩45,627 | ₩46,754 | ₩44,514 | ₩46,741 | +2.44% | 41.6만 |
|---|
| 2026.01.06 | ₩45,359 | ₩47,157 | ₩45,145 | ₩47,050 | +3.73% | 59.2만 |
|---|
| 2026.01.05 | ₩44,433 | ₩45,971 | ₩44,230 | ₩44,729 | +0.66% | 58.7만 |
|---|
| 2026.01.02 | ₩44,943 | ₩45,332 | ₩42,837 | ₩43,964 | -2.18% | 49.3만 |
|---|
| 2025.12.31 | ₩44,594 | ₩45,212 | ₩44,340 | ₩44,568 | -0.06% | 40.7만 |
|---|
| 2025.12.30 | ₩45,721 | ₩46,172 | ₩44,420 | ₩44,836 | -1.94% | 67.5만 |
|---|
| 2025.12.29 | ₩45,614 | ₩46,017 | ₩44,366 | ₩44,460 | -2.53% | 90.8만 |
|---|
| 2025.12.26 | ₩47,425 | ₩48,109 | ₩46,600 | ₩47,613 | +0.40% | 51.2만 |
|---|
| 2025.12.24 | ₩46,821 | ₩46,929 | ₩45,775 | ₩46,821 | 0.00% | 45.4만 |
|---|
| 2025.12.23 | ₩47,090 | ₩47,139 | ₩46,003 | ₩46,714 | -0.80% | 85만 |
|---|
| 2025.12.22 | ₩47,157 | ₩47,546 | ₩46,353 | ₩46,687 | -1.00% | 80.6만 |
|---|
| 2025.12.19 | ₩44,474 | ₩46,419 | ₩44,393 | ₩46,204 | +3.89% | 111.9만 |
|---|
| 2025.12.18 | ₩44,903 | ₩45,507 | ₩44,205 | ₩44,340 | -1.25% | 77.8만 |
|---|
| 2025.12.17 | ₩45,762 | ₩45,762 | ₩44,460 | ₩45,145 | -1.35% | 59.5만 |
|---|
| 2025.12.16 | ₩45,856 | ₩46,553 | ₩44,943 | ₩45,346 | -1.11% | 48.5만 |
|---|
| 2025.12.15 | ₩47,325 | ₩47,855 | ₩45,359 | ₩45,601 | -3.64% | 67.7만 |
|---|
| 2025.12.12 | ₩47,519 | ₩47,989 | ₩46,151 | ₩46,513 | -2.12% | 73.9만 |
|---|
| 2025.12.11 | ₩45,949 | ₩47,291 | ₩45,520 | ₩46,553 | +1.31% | 67.4만 |
|---|
| 2025.12.10 | ₩44,957 | ₩46,245 | ₩44,259 | ₩45,762 | +1.79% | 44.1만 |
|---|
| 2025.12.09 | ₩43,535 | ₩45,145 | ₩43,535 | ₩44,876 | +3.08% | 46.5만 |
|---|
| 2025.12.08 | ₩43,937 | ₩44,259 | ₩43,400 | ₩43,414 | -1.19% | 41.3만 |
|---|
| 2025.12.05 | ₩44,407 | ₩44,875 | ₩43,494 | ₩43,937 | -1.06% | 32.7만 |
|---|
| 2025.12.04 | ₩43,199 | ₩44,299 | ₩43,199 | ₩43,991 | +1.83% | 29.3만 |
|---|
| 2025.12.03 | ₩44,125 | ₩44,594 | ₩43,400 | ₩43,575 | -1.25% | 32.1만 |
|---|
| 2025.12.02 | ₩45,165 | ₩45,279 | ₩42,730 | ₩43,749 | -3.13% | 53.2만 |
|---|
| 2025.12.01 | ₩46,285 | ₩46,285 | ₩44,404 | ₩45,077 | -2.61% | 60.3만 |
|---|
| 2025.11.28 | ₩44,085 | ₩44,943 | ₩43,749 | ₩44,930 | +1.92% | 31.7만 |
|---|
| 2025.11.26 | ₩42,810 | ₩43,803 | ₩42,797 | ₩43,615 | +1.88% | 42.6만 |
|---|
| 2025.11.25 | ₩42,260 | ₩42,703 | ₩42,048 | ₩42,367 | +0.25% | 34.3만 |
|---|
| 2025.11.24 | ₩40,033 | ₩42,448 | ₩40,033 | ₩42,314 | +5.70% | 53.6만 |
|---|
| 2025.11.21 | ₩39,537 | ₩40,556 | ₩39,309 | ₩39,845 | +0.78% | 66.1만 |
|---|
| 2025.11.20 | ₩42,180 | ₩42,783 | ₩39,818 | ₩39,859 | -5.50% | 65.5만 |
|---|
| 2025.11.19 | ₩42,032 | ₩43,078 | ₩41,844 | ₩42,113 | +0.19% | 57.2만 |
|---|
| 2025.11.18 | ₩40,811 | ₩41,864 | ₩40,784 | ₩41,428 | +1.51% | 44.2만 |
|---|
| 2025.11.17 | ₩40,489 | ₩40,818 | ₩39,966 | ₩40,597 | +0.27% | 49.8만 |
|---|
| 2025.11.14 | ₩39,081 | ₩40,690 | ₩38,906 | ₩40,382 | +3.33% | 88.4만 |
|---|
| 2025.11.13 | ₩43,253 | ₩43,521 | ₩41,267 | ₩41,375 | -4.34% | 99.4만 |
|---|
| 2025.11.12 | ₩40,918 | ₩42,461 | ₩40,597 | ₩42,394 | +3.61% | 77.1만 |
|---|
| 2025.11.11 | ₩40,315 | ₩40,825 | ₩39,268 | ₩40,690 | +0.93% | 42.4만 |
|---|
| 2025.11.10 | ₩39,483 | ₩39,993 | ₩38,991 | ₩39,899 | +1.05% | 70.7만 |
|---|
| 2025.11.07 | ₩37,511 | ₩38,289 | ₩37,243 | ₩38,262 | +2.00% | 48.9만 |
|---|
| 2025.11.06 | ₩37,256 | ₩37,913 | ₩37,082 | ₩37,189 | -0.18% | 34.7만 |
|---|
| 2025.11.05 | ₩36,800 | ₩38,112 | ₩36,800 | ₩37,310 | +1.39% | 34.9만 |
|---|
| 2025.11.04 | ₩36,813 | ₩37,057 | ₩36,116 | ₩36,531 | -0.77% | 44.1만 |
|---|
| 2025.11.03 | ₩37,551 | ₩37,954 | ₩36,786 | ₩37,578 | +0.07% | 43.3만 |
|---|
| 2025.10.31 | ₩37,913 | ₩37,940 | ₩37,108 | ₩37,243 | -1.77% | 57.6만 |
|---|
| 2025.10.30 | ₩37,645 | ₩38,302 | ₩37,430 | ₩37,954 | +0.82% | 41.5만 |
|---|
| 2025.10.29 | ₩38,584 | ₩38,584 | ₩37,175 | ₩37,551 | -2.68% | 51.1만 |
|---|
| 2025.10.28 | ₩36,357 | ₩37,819 | ₩36,073 | ₩37,672 | +3.62% | 55.7만 |
|---|
| 2025.10.27 | ₩37,524 | ₩37,940 | ₩36,424 | ₩37,243 | -0.75% | 72.5만 |
|---|
| 2025.10.24 | ₩38,101 | ₩39,148 | ₩38,094 | ₩38,584 | +1.27% | 43.8만 |
|---|
| 2025.10.23 | ₩39,644 | ₩39,704 | ₩38,544 | ₩38,718 | -2.34% | 44.3만 |
|---|
| 2025.10.22 | ₩37,658 | ₩39,792 | ₩37,565 | ₩39,322 | +4.42% | 60.5만 |
|---|
| 2025.10.21 | ₩40,476 | ₩40,945 | ₩38,973 | ₩39,107 | -3.38% | 88.4만 |
|---|
| 2025.10.20 | ₩42,341 | ₩43,199 | ₩41,589 | ₩42,877 | +1.27% | 56.6만 |
|---|
| 2025.10.17 | ₩43,736 | ₩44,018 | ₩40,516 | ₩41,455 | -5.21% | 92.1만 |
|---|
| 2025.10.16 | ₩44,487 | ₩44,957 | ₩43,454 | ₩44,621 | +0.30% | 59.8만 |
|---|
| 2025.10.15 | ₩42,595 | ₩43,789 | ₩42,484 | ₩43,333 | +1.73% | 63만 |
|---|
| 2025.10.14 | ₩41,053 | ₩42,864 | ₩40,690 | ₩42,260 | +2.94% | 130.9만 |
|---|
| 2025.10.13 | ₩40,731 | ₩41,817 | ₩40,731 | ₩41,589 | +2.11% | 56.8만 |
|---|
| 2025.10.10 | ₩40,167 | ₩40,986 | ₩39,711 | ₩40,248 | +0.20% | 58.9만 |
|---|