시장 데이터를 불러오는 중
전체 종목
Tompkins Financial Corporation Common Stock 과거 주가
Tompkins Financial Corporation Common Stock · TMP · NYSE American
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tompkins Financial Corporation Common Stock · TMP · NYSE American
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩129,044 | ₩130,183 | ₩127,851 | ₩128,280 | -0.59% | 5.7만 |
| 2026.10.08 | ₩128,950 | ₩129,955 | ₩127,557 | ₩129,379 | +0.33% | 9.1만 |
| 2026.10.07 | ₩129,218 | ₩130,625 | ₩128,615 | ₩129,687 | +0.36% | 11.2만 |
| 2026.10.06 | ₩131,791 | ₩132,742 | ₩129,995 | ₩131,067 | -0.55% | 5만 |
| 2026.10.05 | ₩132,340 | ₩133,037 | ₩130,786 | ₩131,228 | -0.84% | 8.8만 |
| 2026.10.02 | ₩131,550 | ₩133,198 | ₩131,389 | ₩132,515 | +0.73% | 9.9만 |
| 2026.10.01 | ₩128,575 | ₩130,330 | ₩126,324 | ₩129,995 | +1.10% | 9.5만 |
| 2026.09.30 | ₩130,263 | ₩131,309 | ₩128,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,977 |
| -0.99% |
| 14.1만 |
| 2026.09.29 | ₩130,719 | ₩132,448 | ₩128,709 | ₩129,928 | -0.60% | 10.1만 |
|---|
| 2026.09.28 | ₩132,756 | ₩133,332 | ₩130,545 | ₩130,933 | -1.37% | 10.6만 |
|---|
| 2026.09.25 | ₩132,086 | ₩134,176 | ₩131,858 | ₩133,426 | +1.01% | 13.7만 |
|---|
| 2026.09.24 | ₩130,572 | ₩131,952 | ₩129,982 | ₩131,510 | +0.72% | 7만 |
|---|
| 2026.09.23 | ₩131,054 | ₩131,992 | ₩129,299 | ₩129,567 | -1.13% | 10.4만 |
|---|
| 2026.09.22 | ₩133,278 | ₩133,573 | ₩130,840 | ₩131,081 | -1.65% | 9.7만 |
|---|
| 2026.09.21 | ₩133,520 | ₩134,444 | ₩131,081 | ₩131,965 | -1.16% | 10.4만 |
|---|
| 2026.09.18 | ₩131,510 | ₩135,342 | ₩129,071 | ₩133,118 | +1.22% | 45.3만 |
|---|
| 2026.09.17 | ₩132,233 | ₩133,640 | ₩131,389 | ₩131,389 | -0.64% | 8.8만 |
|---|
| 2026.09.16 | ₩133,104 | ₩133,520 | ₩128,548 | ₩130,786 | -1.74% | 12.4만 |
|---|
| 2026.09.15 | ₩132,394 | ₩133,667 | ₩131,644 | ₩132,742 | +0.26% | 9.2만 |
|---|
| 2026.09.14 | ₩132,702 | ₩133,881 | ₩131,697 | ₩132,501 | -0.15% | 11.7만 |
|---|
| 2026.09.11 | ₩133,211 | ₩134,283 | ₩131,121 | ₩132,434 | -0.58% | 7.7만 |
|---|
| 2026.09.10 | ₩129,486 | ₩131,764 | ₩129,084 | ₩131,724 | +1.73% | 7.6만 |
|---|
| 2026.09.09 | ₩130,786 | ₩130,974 | ₩128,722 | ₩129,942 | -0.65% | 10.1만 |
|---|
| 2026.09.08 | ₩132,796 | ₩132,930 | ₩131,161 | ₩131,885 | -0.69% | 11.7만 |
|---|
| 2026.09.04 | ₩131,402 | ₩134,739 | ₩131,402 | ₩133,426 | +1.54% | 14.5만 |
|---|
| 2026.09.03 | ₩131,764 | ₩133,077 | ₩131,389 | ₩132,247 | +0.37% | 9.4만 |
|---|
| 2026.09.02 | ₩128,026 | ₩131,215 | ₩128,026 | ₩130,732 | +2.11% | 11.2만 |
|---|
| 2026.09.01 | ₩128,910 | ₩130,304 | ₩127,020 | ₩128,039 | -0.68% | 12.7만 |
|---|
| 2026.08.31 | ₩131,242 | ₩131,456 | ₩128,079 | ₩130,143 | -0.84% | 9.1만 |
|---|
| 2026.08.28 | ₩130,987 | ₩131,778 | ₩130,371 | ₩131,054 | +0.05% | 9.2만 |
|---|
| 2026.08.27 | ₩130,036 | ₩131,563 | ₩127,905 | ₩130,464 | +0.33% | 17.7만 |
|---|
| 2026.08.26 | ₩131,952 | ₩131,979 | ₩130,384 | ₩130,706 | -0.94% | 8.4만 |
|---|
| 2026.08.25 | ₩132,528 | ₩132,528 | ₩130,116 | ₩130,920 | -1.21% | 13.1만 |
|---|
| 2026.08.24 | ₩131,134 | ₩133,399 | ₩131,134 | ₩131,201 | +0.05% | 9.4만 |
|---|
| 2026.08.21 | ₩130,853 | ₩132,059 | ₩129,754 | ₩131,201 | +0.27% | 15.8만 |
|---|
| 2026.08.20 | ₩130,049 | ₩130,893 | ₩128,843 | ₩130,143 | +0.07% | 4.4만 |
|---|
| 2026.08.19 | ₩134,632 | ₩135,288 | ₩129,969 | ₩130,076 | -3.38% | 7.5만 |
|---|
| 2026.08.18 | ₩134,592 | ₩135,141 | ₩132,206 | ₩134,337 | -0.19% | 12.4만 |
|---|
| 2026.08.17 | ₩134,592 | ₩135,543 | ₩133,801 | ₩134,377 | -0.16% | 7.1만 |
|---|
| 2026.08.14 | ₩135,771 | ₩137,473 | ₩134,511 | ₩135,623 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩135,168 | ₩135,878 | ₩134,297 | ₩135,516 | +0.26% | 9.9만 |
|---|
| 2026.08.12 | ₩133,359 | ₩136,267 | ₩133,359 | ₩134,431 | +0.80% | 11.9만 |
|---|
| 2026.08.11 | ₩131,067 | ₩132,796 | ₩131,067 | ₩132,796 | +1.32% | 9.8만 |
|---|
| 2026.08.10 | ₩131,309 | ₩132,756 | ₩129,392 | ₩130,665 | -0.49% | 11.2만 |
|---|
| 2026.08.07 | ₩132,809 | ₩133,051 | ₩131,175 | ₩132,300 | -0.38% | 5.2만 |
|---|
| 2026.08.06 | ₩135,945 | ₩136,012 | ₩133,560 | ₩133,855 | -1.54% | 5.3만 |
|---|
| 2026.08.05 | ₩136,669 | ₩136,682 | ₩134,632 | ₩135,074 | -1.17% | 10.3만 |
|---|
| 2026.08.04 | ₩135,476 | ₩136,682 | ₩133,600 | ₩136,066 | +0.44% | 9.5만 |
|---|
| 2026.08.03 | ₩133,131 | ₩136,575 | ₩133,131 | ₩135,235 | +1.58% | 7.7만 |
|---|
| 2026.07.31 | ₩133,077 | ₩135,342 | ₩131,201 | ₩133,788 | +0.53% | 9.6만 |
|---|
| 2026.07.30 | ₩133,747 | ₩134,819 | ₩132,448 | ₩133,158 | -0.44% | 8.1만 |
|---|
| 2026.07.29 | ₩134,203 | ₩136,146 | ₩131,992 | ₩133,252 | -0.71% | 9.7만 |
|---|
| 2026.07.28 | ₩132,716 | ₩136,669 | ₩132,153 | ₩135,677 | +2.23% | 15.6만 |
|---|
| 2026.07.27 | ₩136,186 | ₩136,709 | ₩131,871 | ₩133,573 | -1.92% | 15.6만 |
|---|
| 2026.07.24 | ₩130,223 | ₩135,999 | ₩126,592 | ₩135,503 | +4.05% | 18.2만 |
|---|
| 2026.07.23 | ₩123,094 | ₩124,970 | ₩122,719 | ₩124,153 | +0.86% | 10.8만 |
|---|
| 2026.07.22 | ₩126,002 | ₩126,029 | ₩123,242 | ₩124,742 | -1.00% | 10.2만 |
|---|
| 2026.07.21 | ₩124,247 | ₩126,699 | ₩124,059 | ₩126,404 | +1.74% | 9.1만 |
|---|
| 2026.07.20 | ₩126,176 | ₩126,404 | ₩124,461 | ₩125,037 | -0.90% | 8.4만 |
|---|
| 2026.07.17 | ₩126,283 | ₩127,570 | ₩124,729 | ₩126,015 | -0.21% | 12.4만 |
|---|
| 2026.07.16 | ₩124,769 | ₩129,084 | ₩124,769 | ₩127,704 | +2.35% | 8만 |
|---|
| 2026.07.15 | ₩121,861 | ₩125,091 | ₩121,861 | ₩124,528 | +2.19% | 6.4만 |
|---|
| 2026.07.14 | ₩123,362 | ₩124,099 | ₩122,237 | ₩122,317 | -0.85% | 5만 |
|---|
| 2026.07.13 | ₩122,585 | ₩123,764 | ₩121,620 | ₩122,625 | +0.03% | 11.2만 |
|---|
| 2026.07.10 | ₩123,188 | ₩124,019 | ₩122,143 | ₩122,585 | -0.49% | 8.4만 |
|---|
| 2026.07.09 | ₩122,183 | ₩124,019 | ₩122,183 | ₩123,201 | +0.83% | 6.4만 |
|---|
| 2026.07.08 | ₩124,367 | ₩124,582 | ₩121,419 | ₩122,062 | -1.85% | 8.8만 |
|---|
| 2026.07.07 | ₩126,511 | ₩127,409 | ₩124,756 | ₩125,332 | -0.93% | 9.4만 |
|---|
| 2026.07.06 | ₩126,136 | ₩127,892 | ₩125,587 | ₩126,819 | +0.54% | 8.7만 |
|---|
| 2026.07.02 | ₩129,138 | ₩129,138 | ₩125,238 | ₩126,685 | -1.90% | 8.6만 |
|---|
| 2026.07.01 | ₩126,592 | ₩130,143 | ₩126,592 | ₩128,535 | +1.53% | 10.7만 |
|---|
| 2026.06.30 | ₩125,238 | ₩127,114 | ₩124,555 | ₩126,659 | +1.13% | 7.7만 |
|---|
| 2026.06.29 | ₩125,962 | ₩126,149 | ₩124,327 | ₩125,466 | -0.39% | 11.1만 |
|---|
| 2026.06.26 | ₩125,278 | ₩126,404 | ₩124,019 | ₩126,216 | +0.75% | 29만 |
|---|
| 2026.06.25 | ₩125,158 | ₩126,042 | ₩124,220 | ₩125,024 | -0.11% | 9.5만 |
|---|
| 2026.06.24 | ₩123,175 | ₩124,970 | ₩122,813 | ₩124,541 | +1.11% | 11.1만 |
|---|
| 2026.06.23 | ₩121,124 | ₩123,711 | ₩120,012 | ₩123,175 | +1.69% | 11.2만 |
|---|
| 2026.06.22 | ₩120,200 | ₩121,781 | ₩120,200 | ₩121,004 | +0.67% | 9.3만 |
|---|
| 2026.06.18 | ₩118,806 | ₩120,816 | ₩118,806 | ₩119,664 | +0.72% | 19.9만 |
|---|
| 2026.06.17 | ₩120,521 | ₩121,607 | ₩116,515 | ₩117,828 | -2.23% | 10.6만 |
|---|
| 2026.06.16 | ₩121,299 | ₩123,134 | ₩120,521 | ₩121,098 | -0.17% | 5.9만 |
|---|
| 2026.06.15 | ₩123,282 | ₩124,649 | ₩120,856 | ₩121,379 | -1.54% | 6.2만 |
|---|
| 2026.06.12 | ₩122,746 | ₩123,523 | ₩122,143 | ₩123,309 | +0.46% | 5.6만 |
|---|
| 2026.06.11 | ₩122,036 | ₩122,746 | ₩120,160 | ₩122,196 | +0.13% | 5.2만 |
|---|
| 2026.06.10 | ₩120,602 | ₩121,942 | ₩119,101 | ₩120,910 | +0.26% | 8.6만 |
|---|
| 2026.06.09 | ₩118,753 | ₩120,937 | ₩118,753 | ₩119,905 | +0.97% | 6.1만 |
|---|
| 2026.06.08 | ₩117,734 | ₩119,262 | ₩117,212 | ₩117,815 | +0.07% | 5.1만 |
|---|
| 2026.06.05 | ₩116,153 | ₩118,163 | ₩114,719 | ₩117,131 | +0.84% | 11.1만 |
|---|
| 2026.06.04 | ₩113,567 | ₩116,381 | ₩112,052 | ₩116,207 | +2.32% | 8.2만 |
|---|
| 2026.06.03 | ₩114,893 | ₩115,094 | ₩111,784 | ₩111,892 | -2.61% | 5만 |
|---|
| 2026.06.02 | ₩112,964 | ₩116,247 | ₩112,964 | ₩115,362 | +2.12% | 7.7만 |
|---|
| 2026.06.01 | ₩114,612 | ₩114,612 | ₩112,521 | ₩114,103 | -0.44% | 6만 |
|---|
| 2026.05.29 | ₩115,939 | ₩116,461 | ₩115,349 | ₩115,443 | -0.43% | 7.4만 |
|---|
| 2026.05.28 | ₩115,738 | ₩116,367 | ₩114,773 | ₩115,939 | +0.17% | 3.9만 |
|---|
| 2026.05.27 | ₩117,118 | ₩117,788 | ₩115,389 | ₩116,595 | -0.45% | 4.7만 |
|---|
| 2026.05.26 | ₩115,175 | ₩117,413 | ₩115,175 | ₩116,917 | +1.51% | 9.8만 |
|---|
| 2026.05.22 | ₩115,135 | ₩115,791 | ₩114,197 | ₩114,974 | -0.14% | 6.2만 |
|---|
| 2026.05.21 | ₩113,593 | ₩115,403 | ₩111,637 | ₩115,403 | +1.59% | 5만 |
|---|
| 2026.05.20 | ₩112,267 | ₩114,920 | ₩112,267 | ₩114,518 | +2.01% | 5.7만 |
|---|
| 2026.05.19 | ₩111,691 | ₩112,387 | ₩110,994 | ₩111,436 | -0.23% | 4.3만 |
|---|
| 2026.05.18 | ₩110,230 | ₩112,923 | ₩110,230 | ₩112,803 | +2.33% | 4.2만 |
|---|
| 2026.05.15 | ₩110,217 | ₩111,771 | ₩109,171 | ₩109,962 | -0.23% | 6.8만 |
|---|
| 2026.05.14 | ₩111,168 | ₩112,843 | ₩111,061 | ₩111,476 | +0.28% | 4.7만 |
|---|
| 2026.05.13 | ₩111,892 | ₩112,186 | ₩110,377 | ₩110,913 | -0.87% | 5.2만 |
|---|
| 2026.05.12 | ₩111,972 | ₩112,267 | ₩109,520 | ₩112,093 | +0.11% | 5.7만 |
|---|
| 2026.05.11 | ₩115,068 | ₩115,228 | ₩111,865 | ₩112,240 | -2.46% | 3.3만 |
|---|
| 2026.05.08 | ₩113,915 | ₩115,537 | ₩112,521 | ₩114,934 | +0.89% | 5.9만 |
|---|
| 2026.05.07 | ₩114,746 | ₩115,845 | ₩114,317 | ₩114,907 | +0.14% | 4.2만 |
|---|
| 2026.05.06 | ₩114,585 | ₩115,738 | ₩113,714 | ₩115,001 | +0.36% | 5.2만 |
|---|
| 2026.05.05 | ₩112,026 | ₩114,183 | ₩110,927 | ₩113,875 | +1.65% | 5.4만 |
|---|
| 2026.05.04 | ₩112,776 | ₩113,071 | ₩110,954 | ₩111,289 | -1.32% | 3.7만 |
|---|
| 2026.05.01 | ₩112,763 | ₩114,009 | ₩111,222 | ₩113,299 | +0.48% | 4.3만 |
|---|
| 2026.04.30 | ₩111,342 | ₩113,379 | ₩110,887 | ₩112,923 | +1.42% | 8.6만 |
|---|
| 2026.04.29 | ₩113,862 | ₩114,223 | ₩111,503 | ₩112,039 | -1.60% | 7.5만 |
|---|
| 2026.04.28 | ₩113,754 | ₩116,126 | ₩112,669 | ₩114,666 | +0.80% | 6.1만 |
|---|
| 2026.04.27 | ₩111,021 | ₩113,888 | ₩110,994 | ₩112,816 | +1.62% | 5.1만 |
|---|
| 2026.04.24 | ₩108,166 | ₩112,964 | ₩108,166 | ₩110,324 | +1.99% | 8.9만 |
|---|
| 2026.04.23 | ₩112,240 | ₩113,526 | ₩111,878 | ₩113,526 | +1.15% | 5.3만 |
|---|
| 2026.04.22 | ₩111,650 | ₩113,017 | ₩110,552 | ₩112,079 | +0.38% | 7.8만 |
|---|
| 2026.04.21 | ₩113,794 | ₩114,237 | ₩111,382 | ₩111,664 | -1.87% | 8만 |
|---|
| 2026.04.20 | ₩113,928 | ₩115,644 | ₩113,928 | ₩114,237 | +0.27% | 5.3만 |
|---|
| 2026.04.17 | ₩113,486 | ₩116,260 | ₩112,642 | ₩114,813 | +1.17% | 8.2만 |
|---|
| 2026.04.16 | ₩111,691 | ₩112,213 | ₩111,128 | ₩111,918 | +0.20% | 5.3만 |
|---|
| 2026.04.15 | ₩112,749 | ₩112,749 | ₩111,262 | ₩112,240 | -0.45% | 5.2만 |
|---|
| 2026.04.14 | ₩113,446 | ₩114,210 | ₩112,629 | ₩112,990 | -0.40% | 5.3만 |
|---|
| 2026.04.13 | ₩112,562 | ₩114,264 | ₩111,825 | ₩114,089 | +1.36% | 5.3만 |
|---|
| 2026.04.10 | ₩114,719 | ₩114,719 | ₩112,093 | ₩112,964 | -1.53% | 5.4만 |
|---|
| 2026.04.09 | ₩111,677 | ₩115,738 | ₩110,739 | ₩114,599 | +2.62% | 6.9만 |
|---|
| 2026.04.08 | ₩111,851 | ₩113,044 | ₩111,610 | ₩112,830 | +0.87% | 14.9만 |
|---|
| 2026.04.07 | ₩107,349 | ₩109,024 | ₩107,349 | ₩108,555 | +1.12% | 7.5만 |
|---|
| 2026.04.06 | ₩107,349 | ₩108,997 | ₩107,202 | ₩108,126 | +0.72% | 5.5만 |
|---|
| 2026.04.02 | ₩105,178 | ₩107,791 | ₩105,044 | ₩107,697 | +2.40% | 3.8만 |
|---|
| 2026.04.01 | ₩105,674 | ₩107,711 | ₩104,428 | ₩105,969 | +0.28% | 5.9만 |
|---|
| 2026.03.31 | ₩104,495 | ₩105,929 | ₩103,289 | ₩105,647 | +1.10% | 6.7만 |
|---|
| 2026.03.30 | ₩103,275 | ₩104,066 | ₩101,882 | ₩103,128 | -0.14% | 7.2만 |
|---|
| 2026.03.27 | ₩103,302 | ₩103,986 | ₩101,560 | ₩102,458 | -0.82% | 5.9만 |
|---|
| 2026.03.26 | ₩102,780 | ₩104,053 | ₩102,217 | ₩103,423 | +0.63% | 5.3만 |
|---|
| 2026.03.25 | ₩103,744 | ₩103,758 | ₩102,485 | ₩103,329 | -0.40% | 5.9만 |
|---|
| 2026.03.24 | ₩100,796 | ₩103,423 | ₩100,796 | ₩102,069 | +1.26% | 4.7만 |
|---|
| 2026.03.23 | ₩100,997 | ₩103,450 | ₩100,796 | ₩101,627 | +0.62% | 6.5만 |
|---|
| 2026.03.20 | ₩99,898 | ₩100,153 | ₩97,540 | ₩99,068 | -0.83% | 17.7만 |
|---|
| 2026.03.19 | ₩98,250 | ₩100,528 | ₩97,446 | ₩99,563 | +1.34% | 5.5만 |
|---|
| 2026.03.18 | ₩98,451 | ₩99,054 | ₩97,580 | ₩98,625 | +0.18% | 6.2만 |
|---|
| 2026.03.17 | ₩100,502 | ₩101,721 | ₩98,746 | ₩98,840 | -1.65% | 6.9만 |
|---|
| 2026.03.16 | ₩99,269 | ₩100,930 | ₩99,269 | ₩99,738 | +0.47% | 3.6만 |
|---|
| 2026.03.13 | ₩100,542 | ₩101,332 | ₩98,947 | ₩99,161 | -1.37% | 6.1만 |
|---|
| 2026.03.12 | ₩97,955 | ₩100,193 | ₩97,232 | ₩99,697 | +1.78% | 4.6만 |
|---|
| 2026.03.11 | ₩98,853 | ₩101,225 | ₩98,853 | ₩99,644 | +0.80% | 6만 |
|---|
| 2026.03.10 | ₩98,759 | ₩102,324 | ₩98,759 | ₩100,823 | +2.09% | 7.1만 |
|---|
| 2026.03.09 | ₩96,187 | ₩100,247 | ₩95,932 | ₩100,032 | +4.00% | 7.7만 |
|---|
| 2026.03.06 | ₩100,930 | ₩102,297 | ₩98,947 | ₩100,635 | -0.29% | 4.9만 |
|---|
| 2026.03.05 | ₩104,589 | ₩104,589 | ₩102,337 | ₩103,744 | -0.81% | 9.1만 |
|---|
| 2026.03.04 | ₩105,888 | ₩105,888 | ₩104,669 | ₩105,647 | -0.23% | 4.2만 |
|---|
| 2026.03.03 | ₩101,815 | ₩104,910 | ₩101,614 | ₩104,321 | +2.46% | 5.2만 |
|---|
| 2026.03.02 | ₩101,038 | ₩105,326 | ₩101,038 | ₩105,098 | +4.02% | 4.6만 |
|---|
| 2026.02.27 | ₩105,218 | ₩105,500 | ₩102,793 | ₩102,793 | -2.31% | 7.7만 |
|---|
| 2026.02.26 | ₩108,354 | ₩110,150 | ₩106,264 | ₩107,724 | -0.58% | 4.3만 |
|---|
| 2026.02.25 | ₩106,652 | ₩108,542 | ₩105,084 | ₩108,542 | +1.77% | 10.3만 |
|---|
| 2026.02.24 | ₩105,567 | ₩107,657 | ₩104,991 | ₩105,741 | +0.17% | 10.4만 |
|---|
| 2026.02.23 | ₩110,954 | ₩112,052 | ₩105,339 | ₩105,848 | -4.60% | 8.6만 |
|---|
| 2026.02.20 | ₩109,158 | ₩111,222 | ₩109,158 | ₩111,222 | +1.89% | 13.1만 |
|---|
| 2026.02.19 | ₩109,694 | ₩111,155 | ₩109,640 | ₩109,788 | +0.09% | 6.2만 |
|---|
| 2026.02.18 | ₩111,597 | ₩113,768 | ₩110,297 | ₩110,927 | -0.60% | 5.3만 |
|---|
| 2026.02.17 | ₩111,101 | ₩112,856 | ₩111,101 | ₩112,307 | +1.09% | 4.9만 |
|---|
| 2026.02.13 | ₩110,994 | ₩111,583 | ₩109,171 | ₩110,900 | -0.08% | 5.3만 |
|---|
| 2026.02.12 | ₩113,942 | ₩113,942 | ₩110,257 | ₩112,280 | -1.46% | 7.3만 |
|---|
| 2026.02.11 | ₩114,063 | ₩114,156 | ₩112,186 | ₩113,285 | -0.68% | 7.2만 |
|---|
| 2026.02.10 | ₩113,526 | ₩116,515 | ₩113,526 | ₩114,317 | +0.70% | 25.1만 |
|---|
| 2026.02.09 | ₩113,325 | ₩115,416 | ₩113,218 | ₩114,143 | +0.72% | 6.6만 |
|---|
| 2026.02.06 | ₩113,902 | ₩115,979 | ₩113,017 | ₩113,017 | -0.78% | 11.3만 |
|---|
| 2026.02.05 | ₩107,965 | ₩113,835 | ₩107,965 | ₩113,245 | +4.89% | 10.2만 |
|---|
| 2026.02.04 | ₩112,816 | ₩114,411 | ₩108,260 | ₩111,731 | -0.96% | 8.6만 |
|---|
| 2026.02.03 | ₩108,207 | ₩111,838 | ₩108,207 | ₩111,396 | +2.95% | 7.9만 |
|---|
| 2026.02.02 | ₩106,746 | ₩109,520 | ₩105,741 | ₩108,702 | +1.83% | 8.3만 |
|---|
| 2026.01.30 | ₩100,502 | ₩107,831 | ₩98,237 | ₩107,362 | +6.83% | 8.9만 |
|---|
| 2026.01.29 | ₩102,378 | ₩103,342 | ₩101,868 | ₩102,820 | +0.43% | 4.3만 |
|---|
| 2026.01.28 | ₩102,378 | ₩102,659 | ₩100,595 | ₩100,595 | -1.74% | 4.8만 |
|---|
| 2026.01.27 | ₩101,761 | ₩102,954 | ₩101,426 | ₩101,721 | -0.04% | 3.9만 |
|---|
| 2026.01.26 | ₩100,502 | ₩103,302 | ₩100,502 | ₩102,029 | +1.52% | 3.6만 |
|---|
| 2026.01.23 | ₩104,883 | ₩104,883 | ₩100,676 | ₩100,997 | -3.71% | 4.9만 |
|---|
| 2026.01.22 | ₩105,754 | ₩107,684 | ₩104,562 | ₩105,955 | +0.19% | 6.8만 |
|---|
| 2026.01.21 | ₩101,507 | ₩106,223 | ₩101,507 | ₩106,223 | +4.65% | 6.6만 |
|---|
| 2026.01.20 | ₩100,622 | ₩101,708 | ₩100,153 | ₩100,515 | -0.11% | 3.8만 |
|---|
| 2026.01.16 | ₩103,182 | ₩103,195 | ₩102,016 | ₩102,043 | -1.10% | 3.8만 |
|---|
| 2026.01.15 | ₩99,831 | ₩103,115 | ₩99,831 | ₩102,900 | +3.07% | 4.1만 |
|---|
| 2026.01.14 | ₩98,304 | ₩100,502 | ₩97,714 | ₩100,126 | +1.85% | 6.2만 |
|---|
| 2026.01.13 | ₩98,813 | ₩99,644 | ₩97,553 | ₩98,438 | -0.38% | 3.9만 |
|---|
| 2026.01.12 | ₩98,505 | ₩99,202 | ₩98,049 | ₩98,585 | +0.08% | 2.8만 |
|---|
| 2026.01.09 | ₩100,890 | ₩100,930 | ₩97,527 | ₩99,228 | -1.65% | 5.6만 |
|---|
| 2026.01.08 | ₩97,553 | ₩100,957 | ₩97,553 | ₩100,582 | +3.10% | 3.9만 |
|---|
| 2026.01.07 | ₩97,567 | ₩99,188 | ₩96,615 | ₩98,371 | +0.82% | 5.4만 |
|---|
| 2026.01.06 | ₩97,808 | ₩98,411 | ₩96,883 | ₩97,835 | +0.03% | 5.7만 |
|---|
| 2026.01.05 | ₩96,763 | ₩100,381 | ₩96,763 | ₩98,344 | +1.63% | 3.7만 |
|---|
| 2026.01.02 | ₩97,218 | ₩97,754 | ₩95,838 | ₩97,165 | -0.06% | 5.3만 |
|---|
| 2025.12.31 | ₩97,781 | ₩97,781 | ₩96,401 | ₩97,178 | -0.62% | 5.9만 |
|---|
| 2025.12.30 | ₩99,161 | ₩99,161 | ₩97,111 | ₩97,473 | -1.70% | 4.6만 |
|---|
| 2025.12.29 | ₩100,287 | ₩100,287 | ₩98,049 | ₩98,947 | -1.34% | 5.2만 |
|---|
| 2025.12.26 | ₩99,952 | ₩100,810 | ₩98,491 | ₩99,309 | -0.64% | 3.6만 |
|---|
| 2025.12.24 | ₩98,692 | ₩100,515 | ₩98,612 | ₩99,416 | +0.73% | 2.8만 |
|---|
| 2025.12.23 | ₩99,965 | ₩101,453 | ₩98,746 | ₩99,148 | -0.82% | 4.7만 |
|---|
| 2025.12.22 | ₩100,944 | ₩101,922 | ₩99,630 | ₩100,662 | -0.28% | 5.2만 |
|---|
| 2025.12.19 | ₩102,847 | ₩103,463 | ₩100,153 | ₩100,703 | -2.08% | 22.5만 |
|---|
| 2025.12.18 | ₩103,476 | ₩103,624 | ₩101,453 | ₩103,182 | -0.28% | 9.7만 |
|---|
| 2025.12.17 | ₩101,306 | ₩103,155 | ₩100,850 | ₩102,632 | +1.31% | 6만 |
|---|
| 2025.12.16 | ₩100,502 | ₩102,069 | ₩100,059 | ₩101,239 | +0.73% | 6.1만 |
|---|
| 2025.12.15 | ₩100,006 | ₩101,198 | ₩98,639 | ₩101,185 | +1.18% | 6.5만 |
|---|
| 2025.12.12 | ₩101,842 | ₩102,069 | ₩99,175 | ₩99,336 | -2.46% | 6.4만 |
|---|
| 2025.12.11 | ₩100,140 | ₩101,788 | ₩97,553 | ₩101,547 | +1.41% | 4.7만 |
|---|
| 2025.12.10 | ₩97,446 | ₩100,837 | ₩97,165 | ₩99,885 | +2.50% | 7.8만 |
|---|
| 2025.12.09 | ₩97,151 | ₩98,223 | ₩96,187 | ₩97,232 | +0.08% | 4.6만 |
|---|
| 2025.12.08 | ₩96,334 | ₩97,594 | ₩95,570 | ₩96,522 | +0.19% | 4.9만 |
|---|
| 2025.12.05 | ₩96,254 | ₩96,870 | ₩95,208 | ₩96,066 | -0.19% | 5만 |
|---|
| 2025.12.04 | ₩96,133 | ₩97,165 | ₩94,954 | ₩95,758 | -0.39% | 4.2만 |
|---|
| 2025.12.03 | ₩93,600 | ₩96,615 | ₩92,461 | ₩96,079 | +2.65% | 4.2만 |
|---|
| 2025.12.02 | ₩94,565 | ₩94,954 | ₩92,783 | ₩93,815 | -0.79% | 4만 |
|---|
| 2025.12.01 | ₩91,188 | ₩94,351 | ₩91,188 | ₩93,386 | +2.41% | 6.6만 |
|---|
| 2025.11.28 | ₩93,627 | ₩93,761 | ₩92,140 | ₩92,609 | -1.09% | 3.3만 |
|---|
| 2025.11.26 | ₩94,016 | ₩96,227 | ₩93,587 | ₩93,587 | -0.46% | 13.2만 |
|---|
| 2025.11.25 | ₩92,006 | ₩95,718 | ₩90,679 | ₩94,632 | +2.85% | 7.5만 |
|---|
| 2025.11.24 | ₩90,934 | ₩92,140 | ₩89,205 | ₩91,108 | +0.19% | 5.9만 |
|---|
| 2025.11.21 | ₩88,455 | ₩92,033 | ₩87,477 | ₩91,403 | +3.33% | 7.9만 |
|---|
| 2025.11.20 | ₩88,334 | ₩89,219 | ₩87,168 | ₩88,160 | -0.20% | 3.7만 |
|---|
| 2025.11.19 | ₩87,182 | ₩88,147 | ₩86,780 | ₩87,503 | +0.37% | 4만 |
|---|
| 2025.11.18 | ₩85,976 | ₩87,731 | ₩85,976 | ₩87,235 | +1.47% | 4.2만 |
|---|
| 2025.11.17 | ₩89,795 | ₩89,942 | ₩85,976 | ₩86,431 | -3.75% | 4.2만 |
|---|
| 2025.11.14 | ₩89,781 | ₩90,384 | ₩88,549 | ₩90,063 | +0.31% | 6.1만 |
|---|
| 2025.11.13 | ₩91,041 | ₩91,724 | ₩90,103 | ₩90,398 | -0.71% | 4만 |
|---|
| 2025.11.12 | ₩91,296 | ₩92,555 | ₩90,358 | ₩90,840 | -0.50% | 7.4만 |
|---|
| 2025.11.11 | ₩90,652 | ₩91,738 | ₩89,554 | ₩91,296 | +0.71% | 3.7만 |
|---|
| 2025.11.10 | ₩89,889 | ₩90,987 | ₩88,910 | ₩90,518 | +0.70% | 4.8만 |
|---|
| 2025.11.07 | ₩88,723 | ₩89,353 | ₩88,013 | ₩89,353 | +0.71% | 4만 |
|---|
| 2025.11.06 | ₩90,545 | ₩91,416 | ₩89,339 | ₩89,607 | -1.04% | 4.2만 |
|---|
| 2025.11.05 | ₩87,423 | ₩91,456 | ₩87,423 | ₩91,403 | +4.55% | 6.3만 |
|---|
| 2025.11.04 | ₩86,512 | ₩88,281 | ₩86,512 | ₩87,289 | +0.90% | 5.1만 |
|---|
| 2025.11.03 | ₩86,605 | ₩88,294 | ₩85,225 | ₩86,940 | +0.39% | 8.3만 |
|---|
| 2025.10.31 | ₩85,359 | ₩85,587 | ₩84,394 | ₩85,038 | -0.38% | 4.4만 |
|---|
| 2025.10.30 | ₩85,493 | ₩86,940 | ₩85,212 | ₩86,190 | +0.82% | 5.3만 |
|---|
| 2025.10.29 | ₩87,343 | ₩88,535 | ₩85,078 | ₩85,694 | -1.89% | 4.7만 |
|---|
| 2025.10.28 | ₩89,152 | ₩89,152 | ₩87,396 | ₩87,932 | -1.37% | 3.6만 |
|---|
| 2025.10.27 | ₩88,482 | ₩89,339 | ₩87,704 | ₩89,205 | +0.82% | 4.4만 |
|---|
| 2025.10.24 | ₩85,909 | ₩88,415 | ₩85,909 | ₩88,093 | +2.54% | 3만 |
|---|
| 2025.10.23 | ₩87,463 | ₩87,463 | ₩85,909 | ₩86,605 | -0.98% | 3.8만 |
|---|
| 2025.10.22 | ₩87,128 | ₩88,348 | ₩86,726 | ₩87,410 | +0.32% | 4.5만 |
|---|
| 2025.10.21 | ₩86,364 | ₩87,611 | ₩85,962 | ₩87,477 | +1.29% | 3.5만 |
|---|
| 2025.10.20 | ₩85,306 | ₩87,128 | ₩85,265 | ₩87,034 | +2.03% | 3.9만 |
|---|
| 2025.10.17 | ₩83,765 | ₩84,957 | ₩83,322 | ₩84,957 | +1.42% | 6.5만 |
|---|
| 2025.10.16 | ₩86,967 | ₩87,061 | ₩82,920 | ₩83,188 | -4.35% | 7.5만 |
|---|
| 2025.10.15 | ₩89,446 | ₩89,446 | ₩87,209 | ₩87,731 | -1.92% | 3.8만 |
|---|
| 2025.10.14 | ₩85,078 | ₩89,513 | ₩85,078 | ₩89,004 | +4.61% | 3.8만 |
|---|
| 2025.10.13 | ₩85,172 | ₩86,002 | ₩84,542 | ₩86,002 | +0.98% | 4.3만 |
|---|
| 2025.10.10 | ₩86,324 | ₩87,691 | ₩84,354 | ₩84,582 | -2.02% | 4.8만 |
|---|