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 | ₩41,963 | ₩42,084 | ₩41,474 | ₩41,869 | -0.22% | 26.4만 |
| 2026.10.08 | ₩40,246 | ₩41,212 | ₩40,193 | ₩41,078 | +2.07% | 36.9만 |
| 2026.10.07 | ₩40,300 | ₩40,836 | ₩39,689 | ₩40,421 | +0.30% | 42.3만 |
| 2026.10.06 | ₩41,011 | ₩41,729 | ₩40,702 | ₩41,158 | +0.36% | 40.2만 |
| 2026.10.05 | ₩41,145 | ₩41,212 | ₩40,099 | ₩40,890 | -0.62% | 48.1만 |
| 2026.10.02 | ₩41,467 | ₩41,601 | ₩40,481 | ₩41,065 | -0.97% | 54.4만 |
| 2026.10.01 | ₩41,252 | ₩41,454 | ₩40,729 | ₩40,836 | -1.01% | 35.9만 |
| 2026.09.30 | ₩42,030 | ₩42,044 | ₩41,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,333 |
| -1.66% |
| 44.6만 |
| 2026.09.29 | ₩41,440 | ₩41,776 | ₩41,065 | ₩41,655 | +0.52% | 44.5만 |
|---|
| 2026.09.28 | ₩41,547 | ₩42,051 | ₩40,971 | ₩41,360 | -0.45% | 49.7만 |
|---|
| 2026.09.25 | ₩42,956 | ₩43,291 | ₩42,487 | ₩43,184 | +0.53% | 25.2만 |
|---|
| 2026.09.24 | ₩43,332 | ₩43,345 | ₩42,527 | ₩42,983 | -0.80% | 34.9만 |
|---|
| 2026.09.23 | ₩44,029 | ₩44,029 | ₩43,290 | ₩43,627 | -0.91% | 42만 |
|---|
| 2026.09.22 | ₩43,774 | ₩45,673 | ₩43,774 | ₩45,250 | +3.37% | 38.2만 |
|---|
| 2026.09.21 | ₩44,700 | ₩44,790 | ₩43,506 | ₩43,949 | -1.68% | 40.7만 |
|---|
| 2026.09.18 | ₩44,083 | ₩44,593 | ₩43,546 | ₩44,459 | +0.85% | 41.9만 |
|---|
| 2026.09.17 | ₩44,070 | ₩44,485 | ₩43,493 | ₩44,096 | +0.06% | 36.8만 |
|---|
| 2026.09.16 | ₩44,512 | ₩44,526 | ₩42,111 | ₩42,862 | -3.71% | 58.3만 |
|---|
| 2026.09.15 | ₩43,654 | ₩43,781 | ₩42,956 | ₩43,694 | +0.09% | 59.3만 |
|---|
| 2026.09.14 | ₩43,962 | ₩44,472 | ₩43,345 | ₩43,748 | -0.49% | 52.7만 |
|---|
| 2026.09.11 | ₩45,076 | ₩45,975 | ₩45,076 | ₩45,317 | +0.54% | 92.9만 |
|---|
| 2026.09.10 | ₩44,123 | ₩44,875 | ₩43,817 | ₩44,217 | +0.21% | 42.4만 |
|---|
| 2026.09.09 | ₩46,109 | ₩46,954 | ₩45,398 | ₩45,478 | -1.37% | 31.9만 |
|---|
| 2026.09.08 | ₩45,344 | ₩46,015 | ₩44,875 | ₩45,384 | +0.09% | 49.4만 |
|---|
| 2026.09.04 | ₩45,478 | ₩46,015 | ₩45,104 | ₩45,505 | +0.06% | 38.9만 |
|---|
| 2026.09.03 | ₩47,142 | ₩47,169 | ₩45,773 | ₩46,350 | -1.68% | 53.3만 |
|---|
| 2026.09.02 | ₩44,968 | ₩45,800 | ₩44,901 | ₩45,747 | +1.73% | 50.2만 |
|---|
| 2026.09.01 | ₩43,707 | ₩45,150 | ₩43,372 | ₩43,801 | +0.21% | 54.7만 |
|---|
| 2026.08.31 | ₩45,357 | ₩45,445 | ₩44,445 | ₩45,210 | -0.33% | 113.9만 |
|---|
| 2026.08.28 | ₩47,410 | ₩47,410 | ₩45,076 | ₩45,612 | -3.79% | 47.8만 |
|---|
| 2026.08.27 | ₩46,826 | ₩47,450 | ₩46,370 | ₩46,981 | +0.33% | 29.6만 |
|---|
| 2026.08.26 | ₩47,088 | ₩48,202 | ₩46,927 | ₩46,927 | -0.34% | 45만 |
|---|
| 2026.08.25 | ₩45,612 | ₩47,933 | ₩45,250 | ₩47,893 | +5.00% | 46.7만 |
|---|
| 2026.08.24 | ₩45,693 | ₩46,605 | ₩45,331 | ₩46,551 | +1.88% | 124.1만 |
|---|
| 2026.08.21 | ₩46,001 | ₩46,001 | ₩44,566 | ₩45,331 | -1.46% | 82.3만 |
|---|
| 2026.08.20 | ₩43,506 | ₩44,774 | ₩43,412 | ₩44,660 | +2.65% | 65.3만 |
|---|
| 2026.08.19 | ₩43,265 | ₩44,439 | ₩43,157 | ₩43,909 | +1.49% | 57.7만 |
|---|
| 2026.08.18 | ₩41,789 | ₩42,017 | ₩41,158 | ₩41,266 | -1.25% | 59만 |
|---|
| 2026.08.17 | ₩42,661 | ₩43,094 | ₩42,272 | ₩42,446 | -0.50% | 53.6만 |
|---|
| 2026.08.14 | ₩42,594 | ₩42,835 | ₩42,138 | ₩42,218 | -0.88% | 40.3만 |
|---|
| 2026.08.13 | ₩42,594 | ₩42,929 | ₩41,923 | ₩41,990 | -1.42% | 51.7만 |
|---|
| 2026.08.12 | ₩43,654 | ₩43,922 | ₩43,037 | ₩43,265 | -0.89% | 47.6만 |
|---|
| 2026.08.11 | ₩42,862 | ₩43,291 | ₩42,381 | ₩42,902 | +0.09% | 65.5만 |
|---|
| 2026.08.10 | ₩43,278 | ₩43,520 | ₩42,366 | ₩42,929 | -0.81% | 107.4만 |
|---|
| 2026.08.07 | ₩45,371 | ₩45,814 | ₩43,318 | ₩43,761 | -3.55% | 78.2만 |
|---|
| 2026.08.06 | ₩41,480 | ₩43,345 | ₩41,480 | ₩43,077 | +3.85% | 60.9만 |
|---|
| 2026.08.05 | ₩41,990 | ₩42,956 | ₩41,708 | ₩41,950 | -0.10% | 87.1만 |
|---|
| 2026.08.04 | ₩40,246 | ₩40,649 | ₩39,683 | ₩40,112 | -0.33% | 42.4만 |
|---|
| 2026.08.03 | ₩38,462 | ₩39,321 | ₩38,234 | ₩39,253 | +2.06% | 24.7만 |
|---|
| 2026.07.31 | ₩38,690 | ₩39,106 | ₩38,113 | ₩38,596 | -0.24% | 45.3만 |
|---|
| 2026.07.30 | ₩39,200 | ₩39,830 | ₩38,610 | ₩39,763 | +1.44% | 38.4만 |
|---|
| 2026.07.29 | ₩38,341 | ₩39,414 | ₩37,578 | ₩38,502 | +0.42% | 46.9만 |
|---|
| 2026.07.28 | ₩38,610 | ₩38,791 | ₩37,912 | ₩38,328 | -0.73% | 32.1만 |
|---|
| 2026.07.27 | ₩39,267 | ₩39,963 | ₩38,274 | ₩38,958 | -0.79% | 36.6만 |
|---|
| 2026.07.24 | ₩38,824 | ₩39,347 | ₩38,314 | ₩38,945 | +0.31% | 53.6만 |
|---|
| 2026.07.23 | ₩38,033 | ₩38,945 | ₩37,899 | ₩38,529 | +1.31% | 43.2만 |
|---|
| 2026.07.22 | ₩39,173 | ₩39,777 | ₩38,945 | ₩39,200 | +0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩37,469 | ₩38,328 | ₩37,469 | ₩38,261 | +2.11% | 43만 |
|---|
| 2026.07.20 | ₩36,651 | ₩37,238 | ₩36,506 | ₩36,745 | +0.26% | 35.6만 |
|---|
| 2026.07.17 | ₩36,235 | ₩37,040 | ₩35,779 | ₩36,705 | +1.30% | 38.2만 |
|---|
| 2026.07.16 | ₩36,181 | ₩36,544 | ₩36,087 | ₩36,436 | +0.70% | 59.2만 |
|---|
| 2026.07.15 | ₩37,348 | ₩37,496 | ₩36,357 | ₩36,758 | -1.58% | 46.6만 |
|---|
| 2026.07.14 | ₩38,261 | ₩38,422 | ₩37,281 | ₩37,402 | -2.24% | 41.3만 |
|---|
| 2026.07.13 | ₩37,161 | ₩37,375 | ₩36,611 | ₩37,013 | -0.40% | 50.9만 |
|---|
| 2026.07.10 | ₩37,858 | ₩38,194 | ₩37,228 | ₩37,697 | -0.43% | 41.3만 |
|---|
| 2026.07.09 | ₩38,207 | ₩38,462 | ₩37,311 | ₩38,247 | +0.11% | 45.9만 |
|---|
| 2026.07.08 | ₩38,368 | ₩38,368 | ₩36,541 | ₩37,161 | -3.15% | 66.2만 |
|---|
| 2026.07.07 | ₩40,152 | ₩40,548 | ₩38,730 | ₩39,146 | -2.51% | 67.9만 |
|---|
| 2026.07.06 | ₩42,419 | ₩42,715 | ₩39,790 | ₩40,354 | -4.87% | 102.3만 |
|---|
| 2026.07.02 | ₩41,454 | ₩42,252 | ₩41,111 | ₩42,245 | +1.91% | 134.8만 |
|---|
| 2026.07.01 | ₩40,233 | ₩42,245 | ₩40,139 | ₩40,488 | +0.63% | 87.7만 |
|---|
| 2026.06.30 | ₩40,380 | ₩40,649 | ₩39,549 | ₩40,206 | -0.43% | 125.7만 |
|---|
| 2026.06.29 | ₩40,434 | ₩40,702 | ₩39,549 | ₩40,394 | -0.10% | 122만 |
|---|
| 2026.06.26 | ₩38,730 | ₩40,957 | ₩38,516 | ₩40,112 | +3.57% | 168.2만 |
|---|
| 2026.06.25 | ₩38,583 | ₩38,650 | ₩37,515 | ₩37,791 | -2.05% | 40.4만 |
|---|
| 2026.06.24 | ₩36,866 | ₩38,207 | ₩36,436 | ₩37,657 | +2.15% | 49.6만 |
|---|
| 2026.06.23 | ₩38,623 | ₩39,267 | ₩38,113 | ₩38,636 | +0.03% | 56.9만 |
|---|
| 2026.06.22 | ₩39,227 | ₩40,099 | ₩39,133 | ₩40,058 | +2.12% | 57.3만 |
|---|
| 2026.06.18 | ₩41,038 | ₩41,903 | ₩39,616 | ₩40,313 | -1.77% | 82.9만 |
|---|
| 2026.06.17 | ₩41,762 | ₩43,184 | ₩40,944 | ₩40,997 | -1.83% | 63.7만 |
|---|
| 2026.06.16 | ₩41,507 | ₩42,178 | ₩41,011 | ₩42,004 | +1.20% | 50.5만 |
|---|
| 2026.06.15 | ₩41,400 | ₩42,165 | ₩40,783 | ₩41,239 | -0.39% | 115.8만 |
|---|
| 2026.06.12 | ₩38,314 | ₩39,414 | ₩38,247 | ₩39,119 | +2.10% | 88.8만 |
|---|
| 2026.06.11 | ₩36,476 | ₩37,738 | ₩35,698 | ₩37,563 | +2.98% | 118.1만 |
|---|
| 2026.06.10 | ₩36,530 | ₩37,402 | ₩35,994 | ₩36,020 | -1.40% | 90만 |
|---|
| 2026.06.09 | ₩38,757 | ₩38,824 | ₩36,678 | ₩37,348 | -3.63% | 77.6만 |
|---|
| 2026.06.08 | ₩38,046 | ₩38,650 | ₩37,925 | ₩38,194 | +0.39% | 58.9만 |
|---|
| 2026.06.05 | ₩39,924 | ₩39,924 | ₩37,711 | ₩37,925 | -5.01% | 72.8만 |
|---|
| 2026.06.04 | ₩40,904 | ₩41,346 | ₩40,481 | ₩40,783 | -0.30% | 39.7만 |
|---|
| 2026.06.03 | ₩40,729 | ₩40,984 | ₩39,938 | ₩40,072 | -1.61% | 32.7만 |
|---|
| 2026.06.02 | ₩40,904 | ₩41,494 | ₩40,152 | ₩41,494 | +1.44% | 55.2만 |
|---|
| 2026.06.01 | ₩41,360 | ₩41,427 | ₩40,072 | ₩40,783 | -1.39% | 74.6만 |
|---|
| 2026.05.29 | ₩41,185 | ₩42,795 | ₩41,065 | ₩42,500 | +3.19% | 67.1만 |
|---|
| 2026.05.28 | ₩40,635 | ₩41,655 | ₩40,005 | ₩41,078 | +1.09% | 63.1만 |
|---|
| 2026.05.27 | ₩41,078 | ₩41,708 | ₩40,756 | ₩41,051 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩42,580 | ₩42,876 | ₩41,977 | ₩42,393 | -0.44% | 37.8만 |
|---|
| 2026.05.22 | ₩42,540 | ₩42,540 | ₩41,213 | ₩41,239 | -3.06% | 69.4만 |
|---|
| 2026.05.21 | ₩41,950 | ₩43,506 | ₩41,668 | ₩42,782 | +1.98% | 40만 |
|---|
| 2026.05.20 | ₩41,507 | ₩42,943 | ₩41,279 | ₩42,554 | +2.52% | 50.4만 |
|---|
| 2026.05.19 | ₩41,963 | ₩41,990 | ₩41,105 | ₩41,360 | -1.44% | 58.5만 |
|---|
| 2026.05.18 | ₩42,943 | ₩43,694 | ₩42,098 | ₩42,513 | -1.00% | 73.4만 |
|---|
| 2026.05.15 | ₩44,311 | ₩44,693 | ₩42,487 | ₩42,902 | -3.18% | 113.7만 |
|---|
| 2026.05.14 | ₩47,625 | ₩47,759 | ₩45,854 | ₩45,894 | -3.63% | 51.4만 |
|---|
| 2026.05.13 | ₩46,940 | ₩48,456 | ₩46,525 | ₩47,732 | +1.69% | 60.2만 |
|---|
| 2026.05.12 | ₩46,954 | ₩47,984 | ₩46,162 | ₩47,397 | +0.94% | 45.7만 |
|---|
| 2026.05.11 | ₩45,089 | ₩47,752 | ₩45,089 | ₩47,652 | +5.68% | 91.7만 |
|---|
| 2026.05.08 | ₩44,257 | ₩44,794 | ₩43,875 | ₩44,781 | +1.18% | 56.8만 |
|---|
| 2026.05.07 | ₩45,035 | ₩45,478 | ₩43,245 | ₩43,466 | -3.49% | 141.1만 |
|---|
| 2026.05.06 | ₩43,909 | ₩44,378 | ₩43,385 | ₩43,855 | -0.12% | 66.7만 |
|---|
| 2026.05.05 | ₩42,768 | ₩42,768 | ₩41,749 | ₩41,749 | -2.38% | 31.9만 |
|---|
| 2026.05.04 | ₩41,749 | ₩42,795 | ₩41,655 | ₩42,044 | +0.71% | 39.1만 |
|---|
| 2026.05.01 | ₩42,741 | ₩42,929 | ₩42,057 | ₩42,299 | -1.04% | 35.3만 |
|---|
| 2026.04.30 | ₩43,439 | ₩43,774 | ₩42,299 | ₩42,809 | -1.45% | 58.7만 |
|---|
| 2026.04.29 | ₩42,621 | ₩42,878 | ₩42,098 | ₩42,259 | -0.85% | 41.6만 |
|---|
| 2026.04.28 | ₩43,976 | ₩44,217 | ₩42,715 | ₩43,265 | -1.62% | 52.5만 |
|---|
| 2026.04.27 | ₩44,942 | ₩45,277 | ₩44,320 | ₩45,076 | +0.30% | 46.3만 |
|---|
| 2026.04.24 | ₩45,988 | ₩46,203 | ₩44,700 | ₩45,290 | -1.52% | 69.7만 |
|---|
| 2026.04.23 | ₩45,572 | ₩46,323 | ₩44,700 | ₩45,545 | -0.06% | 68.6만 |
|---|
| 2026.04.22 | ₩46,659 | ₩46,900 | ₩45,773 | ₩46,122 | -1.15% | 34.4만 |
|---|
| 2026.04.21 | ₩48,014 | ₩48,282 | ₩45,814 | ₩45,867 | -4.47% | 36.7만 |
|---|
| 2026.04.20 | ₩48,349 | ₩48,697 | ₩47,893 | ₩48,497 | +0.31% | 33.3만 |
|---|
| 2026.04.17 | ₩47,625 | ₩49,369 | ₩47,625 | ₩48,778 | +2.42% | 39.6만 |
|---|
| 2026.04.16 | ₩48,094 | ₩48,671 | ₩47,175 | ₩47,464 | -1.31% | 39.3만 |
|---|
| 2026.04.15 | ₩47,665 | ₩48,228 | ₩46,605 | ₩47,826 | +0.34% | 53.1만 |
|---|
| 2026.04.14 | ₩48,175 | ₩48,812 | ₩47,665 | ₩48,041 | -0.28% | 51.9만 |
|---|
| 2026.04.13 | ₩47,437 | ₩47,980 | ₩47,209 | ₩47,799 | +0.76% | 51.3만 |
|---|
| 2026.04.10 | ₩48,067 | ₩48,577 | ₩47,464 | ₩47,799 | -0.56% | 28.5만 |
|---|
| 2026.04.09 | ₩48,966 | ₩49,476 | ₩47,491 | ₩47,491 | -3.01% | 37.2만 |
|---|
| 2026.04.08 | ₩49,878 | ₩49,972 | ₩47,678 | ₩48,134 | -3.50% | 63.2만 |
|---|
| 2026.04.07 | ₩47,678 | ₩47,853 | ₩46,068 | ₩47,437 | -0.51% | 44.7만 |
|---|
| 2026.04.06 | ₩48,041 | ₩48,336 | ₩47,289 | ₩47,370 | -1.40% | 33.6만 |
|---|
| 2026.04.02 | ₩45,800 | ₩48,456 | ₩45,398 | ₩48,041 | +4.89% | 52.6만 |
|---|
| 2026.04.01 | ₩47,558 | ₩48,899 | ₩47,115 | ₩48,161 | +1.27% | 53.7만 |
|---|
| 2026.03.31 | ₩44,928 | ₩46,659 | ₩44,841 | ₩46,565 | +3.64% | 79.9만 |
|---|
| 2026.03.30 | ₩45,156 | ₩45,156 | ₩43,640 | ₩44,096 | -2.35% | 72.3만 |
|---|
| 2026.03.27 | ₩42,594 | ₩44,345 | ₩42,352 | ₩43,976 | +3.24% | 76.1만 |
|---|
| 2026.03.26 | ₩42,138 | ₩43,949 | ₩41,776 | ₩42,419 | +0.67% | 65.1만 |
|---|
| 2026.03.25 | ₩44,740 | ₩44,921 | ₩43,224 | ₩43,560 | -2.64% | 64.4만 |
|---|
| 2026.03.24 | ₩41,789 | ₩43,010 | ₩41,065 | ₩42,862 | +2.57% | 70.3만 |
|---|
| 2026.03.23 | ₩41,910 | ₩43,184 | ₩41,668 | ₩42,460 | +1.31% | 99.2만 |
|---|
| 2026.03.20 | ₩42,648 | ₩42,688 | ₩40,300 | ₩40,984 | -3.90% | 127.4만 |
|---|
| 2026.03.19 | ₩42,379 | ₩43,265 | ₩41,427 | ₩42,661 | +0.66% | 110.4만 |
|---|
| 2026.03.18 | ₩46,645 | ₩46,954 | ₩45,290 | ₩45,706 | -2.01% | 60.7만 |
|---|
| 2026.03.17 | ₩49,422 | ₩50,046 | ₩48,148 | ₩48,591 | -1.68% | 40.6만 |
|---|
| 2026.03.16 | ₩48,295 | ₩49,516 | ₩47,745 | ₩49,074 | +1.61% | 64.3만 |
|---|
| 2026.03.13 | ₩49,825 | ₩49,899 | ₩47,598 | ₩48,148 | -3.37% | 116.3만 |
|---|
| 2026.03.12 | ₩50,952 | ₩51,079 | ₩50,060 | ₩50,294 | -1.29% | 52.4만 |
|---|
| 2026.03.11 | ₩51,770 | ₩51,770 | ₩50,133 | ₩51,300 | -0.91% | 49.6만 |
|---|
| 2026.03.10 | ₩53,514 | ₩53,518 | ₩52,119 | ₩52,494 | -1.91% | 65.5만 |
|---|
| 2026.03.09 | ₩50,415 | ₩52,280 | ₩48,792 | ₩52,280 | +3.70% | 103.5만 |
|---|
| 2026.03.06 | ₩50,388 | ₩52,387 | ₩49,583 | ₩51,944 | +3.09% | 83.2만 |
|---|
| 2026.03.05 | ₩51,690 | ₩52,065 | ₩49,583 | ₩51,260 | -0.83% | 69만 |
|---|
| 2026.03.04 | ₩53,125 | ₩53,125 | ₩51,582 | ₩52,682 | -0.83% | 60만 |
|---|
| 2026.03.03 | ₩51,918 | ₩52,079 | ₩49,691 | ₩51,851 | -0.13% | 102.7만 |
|---|
| 2026.03.02 | ₩55,674 | ₩55,942 | ₩53,487 | ₩55,178 | -0.89% | 72.4만 |
|---|
| 2026.02.27 | ₩55,003 | ₩55,520 | ₩54,480 | ₩55,486 | +0.88% | 44.6만 |
|---|
| 2026.02.26 | ₩53,219 | ₩54,332 | ₩52,662 | ₩54,212 | +1.87% | 65.3만 |
|---|
| 2026.02.25 | ₩53,554 | ₩54,279 | ₩52,924 | ₩53,514 | -0.08% | 39.3만 |
|---|
| 2026.02.24 | ₩50,764 | ₩52,655 | ₩50,643 | ₩52,562 | +3.54% | 35.6만 |
|---|
| 2026.02.23 | ₩51,140 | ₩51,985 | ₩50,643 | ₩51,985 | +1.65% | 56.9만 |
|---|
| 2026.02.20 | ₩48,711 | ₩50,589 | ₩48,295 | ₩50,589 | +3.86% | 82.9만 |
|---|
| 2026.02.19 | ₩48,215 | ₩49,504 | ₩47,558 | ₩49,248 | +2.14% | 58만 |
|---|
| 2026.02.18 | ₩48,443 | ₩48,684 | ₩47,839 | ₩48,215 | -0.47% | 52.1만 |
|---|
| 2026.02.17 | ₩46,377 | ₩48,054 | ₩46,216 | ₩47,719 | +2.89% | 71.5만 |
|---|
| 2026.02.13 | ₩47,343 | ₩48,597 | ₩46,793 | ₩48,550 | +2.55% | 42.2만 |
|---|
| 2026.02.12 | ₩49,637 | ₩49,838 | ₩46,377 | ₩46,417 | -6.49% | 64.1만 |
|---|
| 2026.02.11 | ₩50,563 | ₩50,697 | ₩48,611 | ₩50,080 | -0.96% | 52만 |
|---|
| 2026.02.10 | ₩47,665 | ₩49,194 | ₩47,262 | ₩48,792 | +2.36% | 43만 |
|---|
| 2026.02.09 | ₩46,940 | ₩48,094 | ₩46,860 | ₩47,880 | +2.00% | 64.8만 |
|---|
| 2026.02.06 | ₩45,331 | ₩46,484 | ₩45,096 | ₩45,948 | +1.36% | 60만 |
|---|
| 2026.02.05 | ₩43,962 | ₩45,897 | ₩42,998 | ₩43,949 | -0.03% | 88.9만 |
|---|
| 2026.02.04 | ₩47,973 | ₩48,141 | ₩44,673 | ₩46,297 | -3.50% | 71만 |
|---|
| 2026.02.03 | ₩47,953 | ₩48,698 | ₩45,767 | ₩47,008 | -1.97% | 74.4만 |
|---|
| 2026.02.02 | ₩45,706 | ₩46,518 | ₩44,405 | ₩45,693 | -0.03% | 70.7만 |
|---|
| 2026.01.30 | ₩46,431 | ₩48,389 | ₩44,840 | ₩45,237 | -2.57% | 118.9만 |
|---|
| 2026.01.29 | ₩54,010 | ₩54,051 | ₩50,080 | ₩50,174 | -7.10% | 109.5만 |
|---|
| 2026.01.28 | ₩52,199 | ₩53,179 | ₩51,482 | ₩52,937 | +1.41% | 74.2만 |
|---|
| 2026.01.27 | ₩51,931 | ₩52,213 | ₩50,361 | ₩51,515 | -0.80% | 79.1만 |
|---|
| 2026.01.26 | ₩53,662 | ₩54,024 | ₩51,797 | ₩51,797 | -3.47% | 92.7만 |
|---|
| 2026.01.23 | ₩52,629 | ₩53,273 | ₩51,488 | ₩51,582 | -1.99% | 65.1만 |
|---|
| 2026.01.22 | ₩50,509 | ₩52,723 | ₩50,214 | ₩52,146 | +3.24% | 77.7만 |
|---|
| 2026.01.21 | ₩52,521 | ₩53,299 | ₩49,986 | ₩50,093 | -4.62% | 84.3만 |
|---|
| 2026.01.20 | ₩52,401 | ₩52,414 | ₩50,771 | ₩51,233 | -2.23% | 73.3만 |
|---|
| 2026.01.16 | ₩48,698 | ₩49,624 | ₩48,159 | ₩49,624 | +1.90% | 49.1만 |
|---|
| 2026.01.15 | ₩48,295 | ₩49,275 | ₩48,067 | ₩48,872 | +1.19% | 47.8만 |
|---|
| 2026.01.14 | ₩50,281 | ₩50,442 | ₩48,188 | ₩48,939 | -2.67% | 67.8만 |
|---|
| 2026.01.13 | ₩49,261 | ₩49,516 | ₩48,295 | ₩49,087 | -0.35% | 69.8만 |
|---|
| 2026.01.12 | ₩48,684 | ₩49,248 | ₩48,014 | ₩48,470 | -0.44% | 69.8만 |
|---|
| 2026.01.09 | ₩47,061 | ₩47,772 | ₩46,619 | ₩47,088 | +0.06% | 45.6만 |
|---|
| 2026.01.08 | ₩45,881 | ₩46,739 | ₩45,076 | ₩46,726 | +1.84% | 37만 |
|---|
| 2026.01.07 | ₩45,626 | ₩46,753 | ₩44,512 | ₩46,739 | +2.44% | 41.6만 |
|---|
| 2026.01.06 | ₩45,357 | ₩47,155 | ₩45,143 | ₩47,048 | +3.73% | 59.2만 |
|---|
| 2026.01.05 | ₩44,432 | ₩45,969 | ₩44,228 | ₩44,727 | +0.66% | 58.7만 |
|---|
| 2026.01.02 | ₩44,942 | ₩45,331 | ₩42,835 | ₩43,962 | -2.18% | 49.3만 |
|---|
| 2025.12.31 | ₩44,593 | ₩45,210 | ₩44,338 | ₩44,566 | -0.06% | 40.7만 |
|---|
| 2025.12.30 | ₩45,720 | ₩46,170 | ₩44,418 | ₩44,834 | -1.94% | 67.5만 |
|---|
| 2025.12.29 | ₩45,612 | ₩46,015 | ₩44,365 | ₩44,459 | -2.53% | 90.8만 |
|---|
| 2025.12.26 | ₩47,423 | ₩48,108 | ₩46,598 | ₩47,611 | +0.40% | 51.2만 |
|---|
| 2025.12.24 | ₩46,820 | ₩46,927 | ₩45,773 | ₩46,820 | 0.00% | 45.4만 |
|---|
| 2025.12.23 | ₩47,088 | ₩47,138 | ₩46,001 | ₩46,712 | -0.80% | 85만 |
|---|
| 2025.12.22 | ₩47,155 | ₩47,544 | ₩46,352 | ₩46,686 | -1.00% | 80.6만 |
|---|
| 2025.12.19 | ₩44,472 | ₩46,417 | ₩44,392 | ₩46,203 | +3.89% | 111.9만 |
|---|
| 2025.12.18 | ₩44,901 | ₩45,505 | ₩44,204 | ₩44,338 | -1.25% | 77.8만 |
|---|
| 2025.12.17 | ₩45,760 | ₩45,760 | ₩44,459 | ₩45,143 | -1.35% | 59.5만 |
|---|
| 2025.12.16 | ₩45,854 | ₩46,551 | ₩44,942 | ₩45,344 | -1.11% | 48.5만 |
|---|
| 2025.12.15 | ₩47,323 | ₩47,853 | ₩45,357 | ₩45,599 | -3.64% | 67.7만 |
|---|
| 2025.12.12 | ₩47,517 | ₩47,987 | ₩46,149 | ₩46,511 | -2.12% | 73.9만 |
|---|
| 2025.12.11 | ₩45,948 | ₩47,289 | ₩45,518 | ₩46,551 | +1.31% | 67.4만 |
|---|
| 2025.12.10 | ₩44,955 | ₩46,243 | ₩44,257 | ₩45,760 | +1.79% | 44.1만 |
|---|
| 2025.12.09 | ₩43,533 | ₩45,143 | ₩43,533 | ₩44,875 | +3.08% | 46.5만 |
|---|
| 2025.12.08 | ₩43,935 | ₩44,257 | ₩43,399 | ₩43,412 | -1.19% | 41.3만 |
|---|
| 2025.12.05 | ₩44,405 | ₩44,873 | ₩43,493 | ₩43,935 | -1.06% | 32.7만 |
|---|
| 2025.12.04 | ₩43,198 | ₩44,298 | ₩43,198 | ₩43,989 | +1.83% | 29.3만 |
|---|
| 2025.12.03 | ₩44,123 | ₩44,593 | ₩43,399 | ₩43,573 | -1.25% | 32.1만 |
|---|
| 2025.12.02 | ₩45,163 | ₩45,277 | ₩42,728 | ₩43,748 | -3.13% | 53.2만 |
|---|
| 2025.12.01 | ₩46,283 | ₩46,283 | ₩44,402 | ₩45,076 | -2.61% | 60.3만 |
|---|
| 2025.11.28 | ₩44,083 | ₩44,942 | ₩43,748 | ₩44,928 | +1.92% | 31.7만 |
|---|
| 2025.11.26 | ₩42,809 | ₩43,801 | ₩42,795 | ₩43,613 | +1.88% | 42.6만 |
|---|
| 2025.11.25 | ₩42,259 | ₩42,701 | ₩42,047 | ₩42,366 | +0.25% | 34.3만 |
|---|
| 2025.11.24 | ₩40,032 | ₩42,446 | ₩40,032 | ₩42,312 | +5.70% | 53.6만 |
|---|
| 2025.11.21 | ₩39,535 | ₩40,555 | ₩39,307 | ₩39,844 | +0.78% | 66.1만 |
|---|
| 2025.11.20 | ₩42,178 | ₩42,782 | ₩39,817 | ₩39,857 | -5.50% | 65.5만 |
|---|
| 2025.11.19 | ₩42,030 | ₩43,077 | ₩41,843 | ₩42,111 | +0.19% | 57.2만 |
|---|
| 2025.11.18 | ₩40,810 | ₩41,863 | ₩40,783 | ₩41,427 | +1.51% | 44.2만 |
|---|
| 2025.11.17 | ₩40,488 | ₩40,816 | ₩39,964 | ₩40,595 | +0.27% | 49.8만 |
|---|
| 2025.11.14 | ₩39,079 | ₩40,689 | ₩38,905 | ₩40,380 | +3.33% | 88.4만 |
|---|
| 2025.11.13 | ₩43,251 | ₩43,520 | ₩41,266 | ₩41,373 | -4.34% | 99.4만 |
|---|
| 2025.11.12 | ₩40,917 | ₩42,460 | ₩40,595 | ₩42,393 | +3.61% | 77.1만 |
|---|
| 2025.11.11 | ₩40,313 | ₩40,823 | ₩39,267 | ₩40,689 | +0.93% | 42.4만 |
|---|
| 2025.11.10 | ₩39,482 | ₩39,991 | ₩38,989 | ₩39,897 | +1.05% | 70.7만 |
|---|
| 2025.11.07 | ₩37,509 | ₩38,288 | ₩37,241 | ₩38,261 | +2.00% | 48.9만 |
|---|
| 2025.11.06 | ₩37,255 | ₩37,912 | ₩37,080 | ₩37,187 | -0.18% | 34.7만 |
|---|
| 2025.11.05 | ₩36,798 | ₩38,110 | ₩36,798 | ₩37,308 | +1.39% | 34.9만 |
|---|
| 2025.11.04 | ₩36,812 | ₩37,056 | ₩36,114 | ₩36,530 | -0.77% | 44.1만 |
|---|
| 2025.11.03 | ₩37,550 | ₩37,952 | ₩36,785 | ₩37,577 | +0.07% | 43.3만 |
|---|
| 2025.10.31 | ₩37,912 | ₩37,939 | ₩37,107 | ₩37,241 | -1.77% | 57.6만 |
|---|
| 2025.10.30 | ₩37,644 | ₩38,301 | ₩37,429 | ₩37,952 | +0.82% | 41.5만 |
|---|
| 2025.10.29 | ₩38,583 | ₩38,583 | ₩37,174 | ₩37,550 | -2.68% | 51.1만 |
|---|
| 2025.10.28 | ₩36,356 | ₩37,818 | ₩36,071 | ₩37,670 | +3.62% | 55.7만 |
|---|
| 2025.10.27 | ₩37,523 | ₩37,939 | ₩36,423 | ₩37,241 | -0.75% | 72.5만 |
|---|
| 2025.10.24 | ₩38,100 | ₩39,146 | ₩38,093 | ₩38,583 | +1.27% | 43.8만 |
|---|
| 2025.10.23 | ₩39,643 | ₩39,703 | ₩38,542 | ₩38,717 | -2.34% | 44.3만 |
|---|
| 2025.10.22 | ₩37,657 | ₩39,790 | ₩37,563 | ₩39,321 | +4.42% | 60.5만 |
|---|
| 2025.10.21 | ₩40,474 | ₩40,944 | ₩38,972 | ₩39,106 | -3.38% | 88.4만 |
|---|
| 2025.10.20 | ₩42,339 | ₩43,198 | ₩41,588 | ₩42,876 | +1.27% | 56.6만 |
|---|
| 2025.10.17 | ₩43,734 | ₩44,016 | ₩40,515 | ₩41,454 | -5.21% | 92.1만 |
|---|
| 2025.10.16 | ₩44,485 | ₩44,955 | ₩43,452 | ₩44,620 | +0.30% | 59.8만 |
|---|
| 2025.10.15 | ₩42,594 | ₩43,788 | ₩42,483 | ₩43,332 | +1.73% | 63만 |
|---|
| 2025.10.14 | ₩41,051 | ₩42,862 | ₩40,689 | ₩42,259 | +2.94% | 130.9만 |
|---|
| 2025.10.13 | ₩40,729 | ₩41,816 | ₩40,729 | ₩41,588 | +2.11% | 56.8만 |
|---|
| 2025.10.10 | ₩40,166 | ₩40,984 | ₩39,710 | ₩40,246 | +0.20% | 58.9만 |
|---|