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 | ₩41,956 | ₩42,077 | ₩41,467 | ₩41,862 | -0.22% | 26.4만 |
| 2026.10.08 | ₩40,239 | ₩41,205 | ₩40,186 | ₩41,071 | +2.07% | 36.9만 |
| 2026.10.07 | ₩40,293 | ₩40,829 | ₩39,683 | ₩40,414 | +0.30% | 42.3만 |
| 2026.10.06 | ₩41,004 | ₩41,721 | ₩40,695 | ₩41,151 | +0.36% | 40.2만 |
| 2026.10.05 | ₩41,138 | ₩41,205 | ₩40,092 | ₩40,883 | -0.62% | 48.1만 |
| 2026.10.02 | ₩41,460 | ₩41,594 | ₩40,474 | ₩41,057 | -0.97% | 54.4만 |
| 2026.10.01 | ₩41,245 | ₩41,446 | ₩40,722 | ₩40,829 | -1.01% | 35.9만 |
| 2026.09.30 | ₩42,023 | ₩42,037 | ₩41,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,326 |
| -1.66% |
| 44.6만 |
| 2026.09.29 | ₩41,433 | ₩41,768 | ₩41,057 | ₩41,648 | +0.52% | 44.5만 |
|---|
| 2026.09.28 | ₩41,540 | ₩42,043 | ₩40,964 | ₩41,353 | -0.45% | 49.7만 |
|---|
| 2026.09.25 | ₩42,949 | ₩43,284 | ₩42,479 | ₩43,177 | +0.53% | 25.2만 |
|---|
| 2026.09.24 | ₩43,324 | ₩43,338 | ₩42,520 | ₩42,976 | -0.80% | 34.9만 |
|---|
| 2026.09.23 | ₩44,022 | ₩44,022 | ₩43,283 | ₩43,619 | -0.91% | 42만 |
|---|
| 2026.09.22 | ₩43,767 | ₩45,665 | ₩43,767 | ₩45,242 | +3.37% | 38.2만 |
|---|
| 2026.09.21 | ₩44,692 | ₩44,782 | ₩43,499 | ₩43,941 | -1.68% | 40.7만 |
|---|
| 2026.09.18 | ₩44,075 | ₩44,585 | ₩43,539 | ₩44,451 | +0.85% | 41.9만 |
|---|
| 2026.09.17 | ₩44,062 | ₩44,478 | ₩43,485 | ₩44,089 | +0.06% | 36.8만 |
|---|
| 2026.09.16 | ₩44,505 | ₩44,518 | ₩42,104 | ₩42,855 | -3.71% | 58.3만 |
|---|
| 2026.09.15 | ₩43,646 | ₩43,774 | ₩42,949 | ₩43,686 | +0.09% | 59.3만 |
|---|
| 2026.09.14 | ₩43,955 | ₩44,464 | ₩43,338 | ₩43,740 | -0.49% | 52.7만 |
|---|
| 2026.09.11 | ₩45,068 | ₩45,967 | ₩45,068 | ₩45,309 | +0.54% | 92.9만 |
|---|
| 2026.09.10 | ₩44,116 | ₩44,867 | ₩43,810 | ₩44,210 | +0.21% | 42.4만 |
|---|
| 2026.09.09 | ₩46,101 | ₩46,946 | ₩45,390 | ₩45,470 | -1.37% | 31.9만 |
|---|
| 2026.09.08 | ₩45,336 | ₩46,007 | ₩44,867 | ₩45,377 | +0.09% | 49.4만 |
|---|
| 2026.09.04 | ₩45,470 | ₩46,007 | ₩45,096 | ₩45,497 | +0.06% | 38.9만 |
|---|
| 2026.09.03 | ₩47,134 | ₩47,160 | ₩45,765 | ₩46,342 | -1.68% | 53.3만 |
|---|
| 2026.09.02 | ₩44,961 | ₩45,792 | ₩44,894 | ₩45,739 | +1.73% | 50.2만 |
|---|
| 2026.09.01 | ₩43,700 | ₩45,142 | ₩43,365 | ₩43,794 | +0.21% | 54.7만 |
|---|
| 2026.08.31 | ₩45,350 | ₩45,437 | ₩44,438 | ₩45,202 | -0.33% | 113.9만 |
|---|
| 2026.08.28 | ₩47,402 | ₩47,402 | ₩45,068 | ₩45,605 | -3.79% | 47.8만 |
|---|
| 2026.08.27 | ₩46,818 | ₩47,442 | ₩46,362 | ₩46,973 | +0.33% | 29.6만 |
|---|
| 2026.08.26 | ₩47,080 | ₩48,193 | ₩46,919 | ₩46,919 | -0.34% | 45만 |
|---|
| 2026.08.25 | ₩45,605 | ₩47,925 | ₩45,242 | ₩47,885 | +5.00% | 46.7만 |
|---|
| 2026.08.24 | ₩45,685 | ₩46,597 | ₩45,323 | ₩46,543 | +1.88% | 124.1만 |
|---|
| 2026.08.21 | ₩45,994 | ₩45,994 | ₩44,558 | ₩45,323 | -1.46% | 82.3만 |
|---|
| 2026.08.20 | ₩43,499 | ₩44,766 | ₩43,405 | ₩44,652 | +2.65% | 65.3만 |
|---|
| 2026.08.19 | ₩43,257 | ₩44,431 | ₩43,150 | ₩43,901 | +1.49% | 57.7만 |
|---|
| 2026.08.18 | ₩41,782 | ₩42,010 | ₩41,151 | ₩41,259 | -1.25% | 59만 |
|---|
| 2026.08.17 | ₩42,654 | ₩43,087 | ₩42,265 | ₩42,439 | -0.50% | 53.6만 |
|---|
| 2026.08.14 | ₩42,587 | ₩42,828 | ₩42,131 | ₩42,211 | -0.88% | 40.3만 |
|---|
| 2026.08.13 | ₩42,587 | ₩42,922 | ₩41,916 | ₩41,983 | -1.42% | 51.7만 |
|---|
| 2026.08.12 | ₩43,646 | ₩43,914 | ₩43,029 | ₩43,257 | -0.89% | 47.6만 |
|---|
| 2026.08.11 | ₩42,855 | ₩43,284 | ₩42,373 | ₩42,895 | +0.09% | 65.5만 |
|---|
| 2026.08.10 | ₩43,271 | ₩43,512 | ₩42,359 | ₩42,922 | -0.81% | 107.4만 |
|---|
| 2026.08.07 | ₩45,363 | ₩45,806 | ₩43,311 | ₩43,754 | -3.55% | 78.2만 |
|---|
| 2026.08.06 | ₩41,473 | ₩43,338 | ₩41,473 | ₩43,069 | +3.85% | 60.9만 |
|---|
| 2026.08.05 | ₩41,983 | ₩42,949 | ₩41,701 | ₩41,943 | -0.10% | 87.1만 |
|---|
| 2026.08.04 | ₩40,239 | ₩40,642 | ₩39,676 | ₩40,105 | -0.33% | 42.4만 |
|---|
| 2026.08.03 | ₩38,455 | ₩39,314 | ₩38,227 | ₩39,247 | +2.06% | 24.7만 |
|---|
| 2026.07.31 | ₩38,683 | ₩39,099 | ₩38,107 | ₩38,589 | -0.24% | 45.3만 |
|---|
| 2026.07.30 | ₩39,193 | ₩39,823 | ₩38,603 | ₩39,756 | +1.44% | 38.4만 |
|---|
| 2026.07.29 | ₩38,335 | ₩39,408 | ₩37,571 | ₩38,496 | +0.42% | 46.9만 |
|---|
| 2026.07.28 | ₩38,603 | ₩38,784 | ₩37,905 | ₩38,321 | -0.73% | 32.1만 |
|---|
| 2026.07.27 | ₩39,260 | ₩39,956 | ₩38,268 | ₩38,952 | -0.79% | 36.6만 |
|---|
| 2026.07.24 | ₩38,818 | ₩39,341 | ₩38,308 | ₩38,938 | +0.31% | 53.6만 |
|---|
| 2026.07.23 | ₩38,026 | ₩38,938 | ₩37,892 | ₩38,522 | +1.31% | 43.2만 |
|---|
| 2026.07.22 | ₩39,166 | ₩39,770 | ₩38,938 | ₩39,193 | +0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩37,463 | ₩38,321 | ₩37,463 | ₩38,254 | +2.11% | 43만 |
|---|
| 2026.07.20 | ₩36,645 | ₩37,232 | ₩36,500 | ₩36,738 | +0.26% | 35.6만 |
|---|
| 2026.07.17 | ₩36,229 | ₩37,034 | ₩35,773 | ₩36,698 | +1.30% | 38.2만 |
|---|
| 2026.07.16 | ₩36,175 | ₩36,537 | ₩36,081 | ₩36,430 | +0.70% | 59.2만 |
|---|
| 2026.07.15 | ₩37,342 | ₩37,490 | ₩36,351 | ₩36,752 | -1.58% | 46.6만 |
|---|
| 2026.07.14 | ₩38,254 | ₩38,415 | ₩37,275 | ₩37,396 | -2.24% | 41.3만 |
|---|
| 2026.07.13 | ₩37,154 | ₩37,369 | ₩36,604 | ₩37,007 | -0.40% | 50.9만 |
|---|
| 2026.07.10 | ₩37,852 | ₩38,187 | ₩37,221 | ₩37,691 | -0.43% | 41.3만 |
|---|
| 2026.07.09 | ₩38,201 | ₩38,455 | ₩37,305 | ₩38,241 | +0.11% | 45.9만 |
|---|
| 2026.07.08 | ₩38,361 | ₩38,361 | ₩36,535 | ₩37,154 | -3.15% | 66.2만 |
|---|
| 2026.07.07 | ₩40,145 | ₩40,541 | ₩38,724 | ₩39,139 | -2.51% | 67.9만 |
|---|
| 2026.07.06 | ₩42,412 | ₩42,707 | ₩39,783 | ₩40,347 | -4.87% | 102.3만 |
|---|
| 2026.07.02 | ₩41,446 | ₩42,245 | ₩41,104 | ₩42,238 | +1.91% | 134.8만 |
|---|
| 2026.07.01 | ₩40,226 | ₩42,238 | ₩40,132 | ₩40,481 | +0.63% | 87.7만 |
|---|
| 2026.06.30 | ₩40,373 | ₩40,642 | ₩39,542 | ₩40,199 | -0.43% | 125.7만 |
|---|
| 2026.06.29 | ₩40,427 | ₩40,695 | ₩39,542 | ₩40,387 | -0.10% | 122만 |
|---|
| 2026.06.26 | ₩38,724 | ₩40,950 | ₩38,509 | ₩40,105 | +3.57% | 168.2만 |
|---|
| 2026.06.25 | ₩38,576 | ₩38,643 | ₩37,508 | ₩37,785 | -2.05% | 40.4만 |
|---|
| 2026.06.24 | ₩36,859 | ₩38,201 | ₩36,430 | ₩37,651 | +2.15% | 49.6만 |
|---|
| 2026.06.23 | ₩38,616 | ₩39,260 | ₩38,107 | ₩38,630 | +0.03% | 56.9만 |
|---|
| 2026.06.22 | ₩39,220 | ₩40,092 | ₩39,126 | ₩40,052 | +2.12% | 57.3만 |
|---|
| 2026.06.18 | ₩41,031 | ₩41,896 | ₩39,609 | ₩40,306 | -1.77% | 82.9만 |
|---|
| 2026.06.17 | ₩41,755 | ₩43,177 | ₩40,937 | ₩40,990 | -1.83% | 63.7만 |
|---|
| 2026.06.16 | ₩41,500 | ₩42,171 | ₩41,004 | ₩41,996 | +1.20% | 50.5만 |
|---|
| 2026.06.15 | ₩41,393 | ₩42,157 | ₩40,776 | ₩41,232 | -0.39% | 115.8만 |
|---|
| 2026.06.12 | ₩38,308 | ₩39,408 | ₩38,241 | ₩39,113 | +2.10% | 88.8만 |
|---|
| 2026.06.11 | ₩36,470 | ₩37,731 | ₩35,692 | ₩37,557 | +2.98% | 118.1만 |
|---|
| 2026.06.10 | ₩36,524 | ₩37,396 | ₩35,987 | ₩36,014 | -1.40% | 90만 |
|---|
| 2026.06.09 | ₩38,750 | ₩38,818 | ₩36,671 | ₩37,342 | -3.63% | 77.6만 |
|---|
| 2026.06.08 | ₩38,040 | ₩38,643 | ₩37,919 | ₩38,187 | +0.39% | 58.9만 |
|---|
| 2026.06.05 | ₩39,917 | ₩39,917 | ₩37,704 | ₩37,919 | -5.01% | 72.8만 |
|---|
| 2026.06.04 | ₩40,897 | ₩41,339 | ₩40,474 | ₩40,776 | -0.30% | 39.7만 |
|---|
| 2026.06.03 | ₩40,722 | ₩40,977 | ₩39,931 | ₩40,065 | -1.61% | 32.7만 |
|---|
| 2026.06.02 | ₩40,897 | ₩41,487 | ₩40,145 | ₩41,487 | +1.44% | 55.2만 |
|---|
| 2026.06.01 | ₩41,353 | ₩41,420 | ₩40,065 | ₩40,776 | -1.39% | 74.6만 |
|---|
| 2026.05.29 | ₩41,178 | ₩42,788 | ₩41,057 | ₩42,493 | +3.19% | 67.1만 |
|---|
| 2026.05.28 | ₩40,628 | ₩41,648 | ₩39,998 | ₩41,071 | +1.09% | 63.1만 |
|---|
| 2026.05.27 | ₩41,071 | ₩41,701 | ₩40,749 | ₩41,044 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩42,573 | ₩42,868 | ₩41,970 | ₩42,385 | -0.44% | 37.8만 |
|---|
| 2026.05.22 | ₩42,533 | ₩42,533 | ₩41,206 | ₩41,232 | -3.06% | 69.4만 |
|---|
| 2026.05.21 | ₩41,943 | ₩43,499 | ₩41,661 | ₩42,774 | +1.98% | 40만 |
|---|
| 2026.05.20 | ₩41,500 | ₩42,935 | ₩41,272 | ₩42,546 | +2.52% | 50.4만 |
|---|
| 2026.05.19 | ₩41,956 | ₩41,983 | ₩41,098 | ₩41,353 | -1.44% | 58.5만 |
|---|
| 2026.05.18 | ₩42,935 | ₩43,686 | ₩42,090 | ₩42,506 | -1.00% | 73.4만 |
|---|
| 2026.05.15 | ₩44,303 | ₩44,686 | ₩42,479 | ₩42,895 | -3.18% | 113.7만 |
|---|
| 2026.05.14 | ₩47,617 | ₩47,751 | ₩45,846 | ₩45,886 | -3.63% | 51.4만 |
|---|
| 2026.05.13 | ₩46,932 | ₩48,448 | ₩46,517 | ₩47,724 | +1.69% | 60.2만 |
|---|
| 2026.05.12 | ₩46,946 | ₩47,976 | ₩46,154 | ₩47,388 | +0.94% | 45.7만 |
|---|
| 2026.05.11 | ₩45,081 | ₩47,744 | ₩45,081 | ₩47,643 | +5.68% | 91.7만 |
|---|
| 2026.05.08 | ₩44,250 | ₩44,786 | ₩43,868 | ₩44,773 | +1.18% | 56.8만 |
|---|
| 2026.05.07 | ₩45,028 | ₩45,470 | ₩43,237 | ₩43,458 | -3.49% | 141.1만 |
|---|
| 2026.05.06 | ₩43,901 | ₩44,371 | ₩43,378 | ₩43,847 | -0.12% | 66.7만 |
|---|
| 2026.05.05 | ₩42,761 | ₩42,761 | ₩41,742 | ₩41,742 | -2.38% | 31.9만 |
|---|
| 2026.05.04 | ₩41,742 | ₩42,788 | ₩41,648 | ₩42,037 | +0.71% | 39.1만 |
|---|
| 2026.05.01 | ₩42,734 | ₩42,922 | ₩42,050 | ₩42,292 | -1.04% | 35.3만 |
|---|
| 2026.04.30 | ₩43,432 | ₩43,767 | ₩42,292 | ₩42,801 | -1.45% | 58.7만 |
|---|
| 2026.04.29 | ₩42,613 | ₩42,871 | ₩42,090 | ₩42,251 | -0.85% | 41.6만 |
|---|
| 2026.04.28 | ₩43,968 | ₩44,210 | ₩42,707 | ₩43,257 | -1.62% | 52.5만 |
|---|
| 2026.04.27 | ₩44,934 | ₩45,269 | ₩44,313 | ₩45,068 | +0.30% | 46.3만 |
|---|
| 2026.04.24 | ₩45,980 | ₩46,195 | ₩44,692 | ₩45,283 | -1.52% | 69.7만 |
|---|
| 2026.04.23 | ₩45,564 | ₩46,315 | ₩44,692 | ₩45,537 | -0.06% | 68.6만 |
|---|
| 2026.04.22 | ₩46,651 | ₩46,892 | ₩45,765 | ₩46,114 | -1.15% | 34.4만 |
|---|
| 2026.04.21 | ₩48,005 | ₩48,274 | ₩45,806 | ₩45,859 | -4.47% | 36.7만 |
|---|
| 2026.04.20 | ₩48,341 | ₩48,688 | ₩47,885 | ₩48,488 | +0.31% | 33.3만 |
|---|
| 2026.04.17 | ₩47,617 | ₩49,360 | ₩47,617 | ₩48,770 | +2.42% | 39.6만 |
|---|
| 2026.04.16 | ₩48,086 | ₩48,663 | ₩47,167 | ₩47,456 | -1.31% | 39.3만 |
|---|
| 2026.04.15 | ₩47,657 | ₩48,220 | ₩46,597 | ₩47,818 | +0.34% | 53.1만 |
|---|
| 2026.04.14 | ₩48,166 | ₩48,804 | ₩47,657 | ₩48,032 | -0.28% | 51.9만 |
|---|
| 2026.04.13 | ₩47,429 | ₩47,972 | ₩47,201 | ₩47,791 | +0.76% | 51.3만 |
|---|
| 2026.04.10 | ₩48,059 | ₩48,569 | ₩47,456 | ₩47,791 | -0.56% | 28.5만 |
|---|
| 2026.04.09 | ₩48,958 | ₩49,468 | ₩47,482 | ₩47,482 | -3.01% | 37.2만 |
|---|
| 2026.04.08 | ₩49,870 | ₩49,964 | ₩47,670 | ₩48,126 | -3.50% | 63.2만 |
|---|
| 2026.04.07 | ₩47,670 | ₩47,845 | ₩46,061 | ₩47,429 | -0.51% | 44.7만 |
|---|
| 2026.04.06 | ₩48,032 | ₩48,327 | ₩47,281 | ₩47,362 | -1.40% | 33.6만 |
|---|
| 2026.04.02 | ₩45,792 | ₩48,448 | ₩45,390 | ₩48,032 | +4.89% | 52.6만 |
|---|
| 2026.04.01 | ₩47,549 | ₩48,891 | ₩47,107 | ₩48,153 | +1.27% | 53.7만 |
|---|
| 2026.03.31 | ₩44,920 | ₩46,651 | ₩44,833 | ₩46,557 | +3.64% | 79.9만 |
|---|
| 2026.03.30 | ₩45,148 | ₩45,148 | ₩43,633 | ₩44,089 | -2.35% | 72.3만 |
|---|
| 2026.03.27 | ₩42,587 | ₩44,337 | ₩42,345 | ₩43,968 | +3.24% | 76.1만 |
|---|
| 2026.03.26 | ₩42,131 | ₩43,941 | ₩41,768 | ₩42,412 | +0.67% | 65.1만 |
|---|
| 2026.03.25 | ₩44,733 | ₩44,914 | ₩43,217 | ₩43,552 | -2.64% | 64.4만 |
|---|
| 2026.03.24 | ₩41,782 | ₩43,002 | ₩41,057 | ₩42,855 | +2.57% | 70.3만 |
|---|
| 2026.03.23 | ₩41,903 | ₩43,177 | ₩41,661 | ₩42,452 | +1.31% | 99.2만 |
|---|
| 2026.03.20 | ₩42,640 | ₩42,680 | ₩40,293 | ₩40,977 | -3.90% | 127.4만 |
|---|
| 2026.03.19 | ₩42,372 | ₩43,257 | ₩41,420 | ₩42,654 | +0.66% | 110.4만 |
|---|
| 2026.03.18 | ₩46,637 | ₩46,946 | ₩45,283 | ₩45,698 | -2.01% | 60.7만 |
|---|
| 2026.03.17 | ₩49,414 | ₩50,038 | ₩48,140 | ₩48,582 | -1.68% | 40.6만 |
|---|
| 2026.03.16 | ₩48,287 | ₩49,508 | ₩47,737 | ₩49,065 | +1.61% | 64.3만 |
|---|
| 2026.03.13 | ₩49,816 | ₩49,890 | ₩47,590 | ₩48,140 | -3.37% | 116.3만 |
|---|
| 2026.03.12 | ₩50,943 | ₩51,070 | ₩50,051 | ₩50,286 | -1.29% | 52.4만 |
|---|
| 2026.03.11 | ₩51,761 | ₩51,761 | ₩50,125 | ₩51,292 | -0.91% | 49.6만 |
|---|
| 2026.03.10 | ₩53,505 | ₩53,509 | ₩52,110 | ₩52,485 | -1.91% | 65.5만 |
|---|
| 2026.03.09 | ₩50,406 | ₩52,271 | ₩48,783 | ₩52,271 | +3.70% | 103.5만 |
|---|
| 2026.03.06 | ₩50,380 | ₩52,378 | ₩49,575 | ₩51,936 | +3.09% | 83.2만 |
|---|
| 2026.03.05 | ₩51,681 | ₩52,056 | ₩49,575 | ₩51,251 | -0.83% | 69만 |
|---|
| 2026.03.04 | ₩53,116 | ₩53,116 | ₩51,573 | ₩52,673 | -0.83% | 60만 |
|---|
| 2026.03.03 | ₩51,909 | ₩52,070 | ₩49,682 | ₩51,842 | -0.13% | 102.7만 |
|---|
| 2026.03.02 | ₩55,664 | ₩55,933 | ₩53,478 | ₩55,168 | -0.89% | 72.4만 |
|---|
| 2026.02.27 | ₩54,994 | ₩55,510 | ₩54,471 | ₩55,477 | +0.88% | 44.6만 |
|---|
| 2026.02.26 | ₩53,210 | ₩54,323 | ₩52,653 | ₩54,202 | +1.87% | 65.3만 |
|---|
| 2026.02.25 | ₩53,545 | ₩54,269 | ₩52,915 | ₩53,505 | -0.08% | 39.3만 |
|---|
| 2026.02.24 | ₩50,755 | ₩52,646 | ₩50,634 | ₩52,553 | +3.54% | 35.6만 |
|---|
| 2026.02.23 | ₩51,131 | ₩51,976 | ₩50,634 | ₩51,976 | +1.65% | 56.9만 |
|---|
| 2026.02.20 | ₩48,703 | ₩50,581 | ₩48,287 | ₩50,581 | +3.86% | 82.9만 |
|---|
| 2026.02.19 | ₩48,207 | ₩49,496 | ₩47,549 | ₩49,239 | +2.14% | 58만 |
|---|
| 2026.02.18 | ₩48,435 | ₩48,676 | ₩47,831 | ₩48,207 | -0.47% | 52.1만 |
|---|
| 2026.02.17 | ₩46,369 | ₩48,046 | ₩46,208 | ₩47,710 | +2.89% | 71.5만 |
|---|
| 2026.02.13 | ₩47,335 | ₩48,589 | ₩46,785 | ₩48,542 | +2.55% | 42.2만 |
|---|
| 2026.02.12 | ₩49,628 | ₩49,830 | ₩46,369 | ₩46,409 | -6.49% | 64.1만 |
|---|
| 2026.02.11 | ₩50,554 | ₩50,688 | ₩48,602 | ₩50,071 | -0.96% | 52만 |
|---|
| 2026.02.10 | ₩47,657 | ₩49,186 | ₩47,254 | ₩48,783 | +2.36% | 43만 |
|---|
| 2026.02.09 | ₩46,932 | ₩48,086 | ₩46,852 | ₩47,871 | +2.00% | 64.8만 |
|---|
| 2026.02.06 | ₩45,323 | ₩46,476 | ₩45,088 | ₩45,940 | +1.36% | 60만 |
|---|
| 2026.02.05 | ₩43,955 | ₩45,889 | ₩42,990 | ₩43,941 | -0.03% | 88.9만 |
|---|
| 2026.02.04 | ₩47,965 | ₩48,133 | ₩44,666 | ₩46,289 | -3.50% | 71만 |
|---|
| 2026.02.03 | ₩47,945 | ₩48,690 | ₩45,759 | ₩47,000 | -1.97% | 74.4만 |
|---|
| 2026.02.02 | ₩45,698 | ₩46,510 | ₩44,397 | ₩45,685 | -0.03% | 70.7만 |
|---|
| 2026.01.30 | ₩46,423 | ₩48,381 | ₩44,832 | ₩45,229 | -2.57% | 118.9만 |
|---|
| 2026.01.29 | ₩54,001 | ₩54,041 | ₩50,071 | ₩50,165 | -7.10% | 109.5만 |
|---|
| 2026.01.28 | ₩52,190 | ₩53,170 | ₩51,473 | ₩52,928 | +1.41% | 74.2만 |
|---|
| 2026.01.27 | ₩51,922 | ₩52,204 | ₩50,353 | ₩51,506 | -0.80% | 79.1만 |
|---|
| 2026.01.26 | ₩53,652 | ₩54,015 | ₩51,788 | ₩51,788 | -3.47% | 92.7만 |
|---|
| 2026.01.23 | ₩52,620 | ₩53,263 | ₩51,479 | ₩51,573 | -1.99% | 65.1만 |
|---|
| 2026.01.22 | ₩50,500 | ₩52,713 | ₩50,205 | ₩52,137 | +3.24% | 77.7만 |
|---|
| 2026.01.21 | ₩52,512 | ₩53,290 | ₩49,977 | ₩50,085 | -4.62% | 84.3만 |
|---|
| 2026.01.20 | ₩52,392 | ₩52,405 | ₩50,762 | ₩51,225 | -2.23% | 73.3만 |
|---|
| 2026.01.16 | ₩48,690 | ₩49,615 | ₩48,150 | ₩49,615 | +1.90% | 49.1만 |
|---|
| 2026.01.15 | ₩48,287 | ₩49,266 | ₩48,059 | ₩48,864 | +1.19% | 47.8만 |
|---|
| 2026.01.14 | ₩50,272 | ₩50,433 | ₩48,180 | ₩48,931 | -2.67% | 67.8만 |
|---|
| 2026.01.13 | ₩49,253 | ₩49,508 | ₩48,287 | ₩49,079 | -0.35% | 69.8만 |
|---|
| 2026.01.12 | ₩48,676 | ₩49,239 | ₩48,005 | ₩48,462 | -0.44% | 69.8만 |
|---|
| 2026.01.09 | ₩47,053 | ₩47,764 | ₩46,611 | ₩47,080 | +0.06% | 45.6만 |
|---|
| 2026.01.08 | ₩45,873 | ₩46,731 | ₩45,068 | ₩46,718 | +1.84% | 37만 |
|---|
| 2026.01.07 | ₩45,618 | ₩46,745 | ₩44,505 | ₩46,731 | +2.44% | 41.6만 |
|---|
| 2026.01.06 | ₩45,350 | ₩47,147 | ₩45,135 | ₩47,040 | +3.73% | 59.2만 |
|---|
| 2026.01.05 | ₩44,424 | ₩45,961 | ₩44,220 | ₩44,719 | +0.66% | 58.7만 |
|---|
| 2026.01.02 | ₩44,934 | ₩45,323 | ₩42,828 | ₩43,955 | -2.18% | 49.3만 |
|---|
| 2025.12.31 | ₩44,585 | ₩45,202 | ₩44,330 | ₩44,558 | -0.06% | 40.7만 |
|---|
| 2025.12.30 | ₩45,712 | ₩46,163 | ₩44,411 | ₩44,827 | -1.94% | 67.5만 |
|---|
| 2025.12.29 | ₩45,605 | ₩46,007 | ₩44,357 | ₩44,451 | -2.53% | 90.8만 |
|---|
| 2025.12.26 | ₩47,415 | ₩48,099 | ₩46,590 | ₩47,603 | +0.40% | 51.2만 |
|---|
| 2025.12.24 | ₩46,812 | ₩46,919 | ₩45,765 | ₩46,812 | 0.00% | 45.4만 |
|---|
| 2025.12.23 | ₩47,080 | ₩47,130 | ₩45,994 | ₩46,704 | -0.80% | 85만 |
|---|
| 2025.12.22 | ₩47,147 | ₩47,536 | ₩46,344 | ₩46,678 | -1.00% | 80.6만 |
|---|
| 2025.12.19 | ₩44,464 | ₩46,409 | ₩44,384 | ₩46,195 | +3.89% | 111.9만 |
|---|
| 2025.12.18 | ₩44,894 | ₩45,497 | ₩44,196 | ₩44,330 | -1.25% | 77.8만 |
|---|
| 2025.12.17 | ₩45,752 | ₩45,752 | ₩44,451 | ₩45,135 | -1.35% | 59.5만 |
|---|
| 2025.12.16 | ₩45,846 | ₩46,543 | ₩44,934 | ₩45,336 | -1.11% | 48.5만 |
|---|
| 2025.12.15 | ₩47,315 | ₩47,845 | ₩45,350 | ₩45,591 | -3.64% | 67.7만 |
|---|
| 2025.12.12 | ₩47,509 | ₩47,979 | ₩46,141 | ₩46,503 | -2.12% | 73.9만 |
|---|
| 2025.12.11 | ₩45,940 | ₩47,281 | ₩45,511 | ₩46,543 | +1.31% | 67.4만 |
|---|
| 2025.12.10 | ₩44,947 | ₩46,235 | ₩44,250 | ₩45,752 | +1.79% | 44.1만 |
|---|
| 2025.12.09 | ₩43,526 | ₩45,135 | ₩43,526 | ₩44,867 | +3.08% | 46.5만 |
|---|
| 2025.12.08 | ₩43,928 | ₩44,250 | ₩43,391 | ₩43,405 | -1.19% | 41.3만 |
|---|
| 2025.12.05 | ₩44,397 | ₩44,865 | ₩43,485 | ₩43,928 | -1.06% | 32.7만 |
|---|
| 2025.12.04 | ₩43,190 | ₩44,290 | ₩43,190 | ₩43,982 | +1.83% | 29.3만 |
|---|
| 2025.12.03 | ₩44,116 | ₩44,585 | ₩43,391 | ₩43,566 | -1.25% | 32.1만 |
|---|
| 2025.12.02 | ₩45,155 | ₩45,269 | ₩42,721 | ₩43,740 | -3.13% | 53.2만 |
|---|
| 2025.12.01 | ₩46,275 | ₩46,275 | ₩44,395 | ₩45,068 | -2.61% | 60.3만 |
|---|
| 2025.11.28 | ₩44,075 | ₩44,934 | ₩43,740 | ₩44,920 | +1.92% | 31.7만 |
|---|
| 2025.11.26 | ₩42,801 | ₩43,794 | ₩42,788 | ₩43,606 | +1.88% | 42.6만 |
|---|
| 2025.11.25 | ₩42,251 | ₩42,694 | ₩42,039 | ₩42,359 | +0.25% | 34.3만 |
|---|
| 2025.11.24 | ₩40,025 | ₩42,439 | ₩40,025 | ₩42,305 | +5.70% | 53.6만 |
|---|
| 2025.11.21 | ₩39,528 | ₩40,548 | ₩39,300 | ₩39,837 | +0.78% | 66.1만 |
|---|
| 2025.11.20 | ₩42,171 | ₩42,774 | ₩39,810 | ₩39,850 | -5.50% | 65.5만 |
|---|
| 2025.11.19 | ₩42,023 | ₩43,069 | ₩41,835 | ₩42,104 | +0.19% | 57.2만 |
|---|
| 2025.11.18 | ₩40,803 | ₩41,856 | ₩40,776 | ₩41,420 | +1.51% | 44.2만 |
|---|
| 2025.11.17 | ₩40,481 | ₩40,809 | ₩39,958 | ₩40,588 | +0.27% | 49.8만 |
|---|
| 2025.11.14 | ₩39,072 | ₩40,682 | ₩38,898 | ₩40,373 | +3.33% | 88.4만 |
|---|
| 2025.11.13 | ₩43,244 | ₩43,512 | ₩41,259 | ₩41,366 | -4.34% | 99.4만 |
|---|
| 2025.11.12 | ₩40,910 | ₩42,452 | ₩40,588 | ₩42,385 | +3.61% | 77.1만 |
|---|
| 2025.11.11 | ₩40,306 | ₩40,816 | ₩39,260 | ₩40,682 | +0.93% | 42.4만 |
|---|
| 2025.11.10 | ₩39,475 | ₩39,984 | ₩38,982 | ₩39,891 | +1.05% | 70.7만 |
|---|
| 2025.11.07 | ₩37,503 | ₩38,281 | ₩37,235 | ₩38,254 | +2.00% | 48.9만 |
|---|
| 2025.11.06 | ₩37,248 | ₩37,905 | ₩37,074 | ₩37,181 | -0.18% | 34.7만 |
|---|
| 2025.11.05 | ₩36,792 | ₩38,104 | ₩36,792 | ₩37,302 | +1.39% | 34.9만 |
|---|
| 2025.11.04 | ₩36,806 | ₩37,050 | ₩36,108 | ₩36,524 | -0.77% | 44.1만 |
|---|
| 2025.11.03 | ₩37,543 | ₩37,946 | ₩36,779 | ₩37,570 | +0.07% | 43.3만 |
|---|
| 2025.10.31 | ₩37,905 | ₩37,932 | ₩37,101 | ₩37,235 | -1.77% | 57.6만 |
|---|
| 2025.10.30 | ₩37,637 | ₩38,294 | ₩37,423 | ₩37,946 | +0.82% | 41.5만 |
|---|
| 2025.10.29 | ₩38,576 | ₩38,576 | ₩37,168 | ₩37,543 | -2.68% | 51.1만 |
|---|
| 2025.10.28 | ₩36,350 | ₩37,812 | ₩36,065 | ₩37,664 | +3.62% | 55.7만 |
|---|
| 2025.10.27 | ₩37,516 | ₩37,932 | ₩36,417 | ₩37,235 | -0.75% | 72.5만 |
|---|
| 2025.10.24 | ₩38,093 | ₩39,139 | ₩38,086 | ₩38,576 | +1.27% | 43.8만 |
|---|
| 2025.10.23 | ₩39,636 | ₩39,696 | ₩38,536 | ₩38,710 | -2.34% | 44.3만 |
|---|
| 2025.10.22 | ₩37,651 | ₩39,783 | ₩37,557 | ₩39,314 | +4.42% | 60.5만 |
|---|
| 2025.10.21 | ₩40,467 | ₩40,937 | ₩38,965 | ₩39,099 | -3.38% | 88.4만 |
|---|
| 2025.10.20 | ₩42,332 | ₩43,190 | ₩41,581 | ₩42,868 | +1.27% | 56.6만 |
|---|
| 2025.10.17 | ₩43,727 | ₩44,008 | ₩40,508 | ₩41,446 | -5.21% | 92.1만 |
|---|
| 2025.10.16 | ₩44,478 | ₩44,947 | ₩43,445 | ₩44,612 | +0.30% | 59.8만 |
|---|
| 2025.10.15 | ₩42,587 | ₩43,780 | ₩42,475 | ₩43,324 | +1.73% | 63만 |
|---|
| 2025.10.14 | ₩41,044 | ₩42,855 | ₩40,682 | ₩42,251 | +2.94% | 130.9만 |
|---|
| 2025.10.13 | ₩40,722 | ₩41,809 | ₩40,722 | ₩41,581 | +2.11% | 56.8만 |
|---|
| 2025.10.10 | ₩40,159 | ₩40,977 | ₩39,703 | ₩40,239 | +0.20% | 58.9만 |
|---|