시장 데이터를 불러오는 중
전체 종목
Toronto Dominion Bank (The) Common Stock 과거 주가
Toronto Dominion Bank (The) Common Stock · TD · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toronto Dominion Bank (The) Common Stock · TD · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩151,834 | ₩153,715 | ₩151,020 | ₩153,541 | +1.12% | 439.3만 |
| 2026.10.08 | ₩150,753 | ₩152,941 | ₩150,300 | ₩152,127 | +0.91% | 328.9만 |
| 2026.10.07 | ₩155,715 | ₩155,742 | ₩151,634 | ₩151,900 | -2.45% | 409.9만 |
| 2026.10.06 | ₩157,250 | ₩158,410 | ₩157,143 | ₩157,650 | +0.25% | 260.4만 |
| 2026.10.05 | ₩157,396 | ₩157,877 | ₩155,715 | ₩156,209 | -0.75% | 366.5만 |
| 2026.10.02 | ₩157,543 | ₩158,090 | ₩156,276 | ₩157,250 | -0.19% | 554.4만 |
| 2026.10.01 | ₩156,329 | ₩157,023 | ₩153,608 | ₩156,889 | +0.36% | 174.7만 |
| 2026.09.30 | ₩159,344 | ₩159,384 | ₩156,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,783 |
| -1.61% |
| 92.3만 |
| 2026.09.29 | ₩159,878 | ₩159,878 | ₩157,770 | ₩158,744 | -0.71% | 85.5만 |
|---|
| 2026.09.28 | ₩160,771 | ₩161,105 | ₩159,424 | ₩159,477 | -0.80% | 213.4만 |
|---|
| 2026.09.25 | ₩159,731 | ₩161,158 | ₩159,531 | ₩160,945 | +0.76% | 101.8만 |
|---|
| 2026.09.24 | ₩158,690 | ₩160,264 | ₩157,943 | ₩159,090 | +0.25% | 128만 |
|---|
| 2026.09.23 | ₩163,119 | ₩163,493 | ₩159,251 | ₩159,291 | -2.35% | 160.9만 |
|---|
| 2026.09.22 | ₩165,374 | ₩165,947 | ₩162,799 | ₩163,613 | -1.06% | 122.6만 |
|---|
| 2026.09.21 | ₩164,133 | ₩165,747 | ₩163,773 | ₩165,467 | +0.81% | 85만 |
|---|
| 2026.09.18 | ₩162,079 | ₩163,239 | ₩161,118 | ₩163,186 | +0.68% | 121.7만 |
|---|
| 2026.09.17 | ₩162,425 | ₩163,119 | ₩161,145 | ₩162,492 | +0.04% | 198.6만 |
|---|
| 2026.09.16 | ₩161,852 | ₩163,119 | ₩159,304 | ₩160,878 | -0.60% | 199.6만 |
|---|
| 2026.09.15 | ₩160,771 | ₩162,132 | ₩159,731 | ₩162,039 | +0.79% | 135.5만 |
|---|
| 2026.09.14 | ₩159,584 | ₩161,785 | ₩159,584 | ₩161,318 | +1.09% | 250.9만 |
|---|
| 2026.09.11 | ₩161,318 | ₩161,838 | ₩159,277 | ₩161,372 | +0.03% | 195.7만 |
|---|
| 2026.09.10 | ₩158,157 | ₩160,358 | ₩158,157 | ₩160,264 | +1.33% | 138.5만 |
|---|
| 2026.09.09 | ₩159,864 | ₩159,984 | ₩158,143 | ₩158,930 | -0.58% | 151.1만 |
|---|
| 2026.09.08 | ₩162,252 | ₩162,852 | ₩160,478 | ₩160,771 | -0.91% | 254.4만 |
|---|
| 2026.09.04 | ₩163,893 | ₩163,906 | ₩161,999 | ₩162,252 | -1.00% | 115만 |
|---|
| 2026.09.03 | ₩162,559 | ₩165,040 | ₩162,039 | ₩164,493 | +1.19% | 107.7만 |
|---|
| 2026.09.02 | ₩160,304 | ₩162,119 | ₩160,038 | ₩162,039 | +1.08% | 237.9만 |
|---|
| 2026.09.01 | ₩160,798 | ₩161,932 | ₩157,636 | ₩159,411 | -0.86% | 290.3만 |
|---|
| 2026.08.31 | ₩162,092 | ₩163,319 | ₩160,971 | ₩161,292 | -0.49% | 167.3만 |
|---|
| 2026.08.28 | ₩162,839 | ₩163,292 | ₩160,184 | ₩161,745 | -0.67% | 177.6만 |
|---|
| 2026.08.27 | ₩160,304 | ₩161,972 | ₩158,664 | ₩161,532 | +0.77% | 294.2만 |
|---|
| 2026.08.26 | ₩158,890 | ₩160,131 | ₩158,357 | ₩159,317 | +0.27% | 193.1만 |
|---|
| 2026.08.25 | ₩156,623 | ₩159,077 | ₩155,689 | ₩158,837 | +1.41% | 239.5만 |
|---|
| 2026.08.24 | ₩154,755 | ₩156,089 | ₩153,568 | ₩155,475 | +0.47% | 120만 |
|---|
| 2026.08.21 | ₩157,236 | ₩158,357 | ₩155,889 | ₩156,276 | -0.61% | 134만 |
|---|
| 2026.08.20 | ₩157,476 | ₩158,023 | ₩155,102 | ₩155,876 | -1.02% | 260.7만 |
|---|
| 2026.08.19 | ₩163,546 | ₩163,706 | ₩157,850 | ₩157,877 | -3.47% | 387.2만 |
|---|
| 2026.08.18 | ₩165,827 | ₩165,894 | ₩161,465 | ₩162,706 | -1.88% | 173.9만 |
|---|
| 2026.08.17 | ₩165,934 | ₩167,374 | ₩165,827 | ₩165,867 | -0.04% | 100.5만 |
|---|
| 2026.08.14 | ₩164,787 | ₩165,934 | ₩164,400 | ₩165,894 | +0.67% | 138.9만 |
|---|
| 2026.08.13 | ₩165,080 | ₩165,974 | ₩163,959 | ₩164,226 | -0.52% | 122.6만 |
|---|
| 2026.08.12 | ₩162,732 | ₩164,853 | ₩162,199 | ₩164,493 | +1.08% | 106.4만 |
|---|
| 2026.08.11 | ₩162,252 | ₩163,346 | ₩161,478 | ₩161,905 | -0.21% | 164.9만 |
|---|
| 2026.08.10 | ₩161,332 | ₩162,932 | ₩161,011 | ₩161,518 | +0.12% | 168.1만 |
|---|
| 2026.08.07 | ₩162,706 | ₩162,719 | ₩160,825 | ₩161,825 | -0.54% | 317.9만 |
|---|
| 2026.08.06 | ₩162,372 | ₩162,826 | ₩161,051 | ₩161,652 | -0.44% | 199.7만 |
|---|
| 2026.08.05 | ₩159,931 | ₩162,666 | ₩159,277 | ₩161,612 | +1.05% | 343.1만 |
|---|
| 2026.08.04 | ₩161,171 | ₩162,265 | ₩158,944 | ₩159,264 | -1.18% | 314.2만 |
|---|
| 2026.08.03 | ₩160,891 | ₩161,772 | ₩159,651 | ₩161,612 | +0.45% | 205.4만 |
|---|
| 2026.07.31 | ₩159,864 | ₩161,011 | ₩159,170 | ₩159,971 | +0.07% | 237.7만 |
|---|
| 2026.07.30 | ₩158,010 | ₩160,931 | ₩157,610 | ₩159,757 | +1.11% | 193.6만 |
|---|
| 2026.07.29 | ₩160,424 | ₩160,424 | ₩155,862 | ₩156,062 | -2.72% | 264.9만 |
|---|
| 2026.07.28 | ₩159,090 | ₩161,011 | ₩157,997 | ₩160,625 | +0.96% | 179.6만 |
|---|
| 2026.07.27 | ₩160,384 | ₩161,051 | ₩158,370 | ₩159,611 | -0.48% | 157.8만 |
|---|
| 2026.07.24 | ₩159,517 | ₩160,038 | ₩158,610 | ₩159,784 | +0.17% | 238.8만 |
|---|
| 2026.07.23 | ₩160,024 | ₩160,611 | ₩158,477 | ₩159,037 | -0.62% | 295.5만 |
|---|
| 2026.07.22 | ₩161,211 | ₩162,439 | ₩160,544 | ₩161,812 | +0.37% | 333.5만 |
|---|
| 2026.07.21 | ₩161,438 | ₩161,438 | ₩159,624 | ₩160,785 | -0.40% | 335.3만 |
|---|
| 2026.07.20 | ₩164,747 | ₩165,227 | ₩160,424 | ₩160,745 | -2.43% | 239.7만 |
|---|
| 2026.07.17 | ₩164,186 | ₩166,241 | ₩163,106 | ₩164,880 | +0.42% | 152.4만 |
|---|
| 2026.07.16 | ₩166,481 | ₩166,547 | ₩163,786 | ₩165,280 | -0.72% | 374.4만 |
|---|
| 2026.07.15 | ₩164,173 | ₩166,574 | ₩164,066 | ₩166,481 | +1.41% | 268.6만 |
|---|
| 2026.07.14 | ₩162,145 | ₩164,466 | ₩161,985 | ₩163,919 | +1.09% | 321.4만 |
|---|
| 2026.07.13 | ₩161,078 | ₩161,918 | ₩159,624 | ₩160,918 | -0.10% | 272.7만 |
|---|
| 2026.07.10 | ₩159,251 | ₩161,025 | ₩158,437 | ₩160,785 | +0.96% | 619.3만 |
|---|
| 2026.07.09 | ₩160,985 | ₩160,985 | ₩157,770 | ₩159,744 | -0.77% | 599.4만 |
|---|
| 2026.07.08 | ₩161,905 | ₩161,905 | ₩156,489 | ₩158,157 | -2.32% | 616.9만 |
|---|
| 2026.07.07 | ₩160,558 | ₩161,985 | ₩160,384 | ₩161,985 | +0.89% | 264.3만 |
|---|
| 2026.07.06 | ₩159,811 | ₩160,931 | ₩159,170 | ₩160,931 | +0.70% | 367.8만 |
|---|
| 2026.07.02 | ₩163,146 | ₩163,453 | ₩158,410 | ₩159,144 | -2.45% | 552.2만 |
|---|
| 2026.07.01 | ₩161,558 | ₩163,613 | ₩160,558 | ₩163,079 | +0.94% | 64.2만 |
|---|
| 2026.06.30 | ₩160,745 | ₩162,105 | ₩160,278 | ₩161,985 | +0.77% | 121만 |
|---|
| 2026.06.29 | ₩160,078 | ₩160,798 | ₩159,224 | ₩160,518 | +0.28% | 208.6만 |
|---|
| 2026.06.26 | ₩160,611 | ₩160,651 | ₩158,944 | ₩159,571 | -0.65% | 222.8만 |
|---|
| 2026.06.25 | ₩159,411 | ₩161,145 | ₩159,130 | ₩160,731 | +0.83% | 156.3만 |
|---|
| 2026.06.24 | ₩161,385 | ₩161,385 | ₩157,970 | ₩158,504 | -1.79% | 364.1만 |
|---|
| 2026.06.23 | ₩158,584 | ₩159,557 | ₩157,636 | ₩159,397 | +0.51% | 234.1만 |
|---|
| 2026.06.22 | ₩159,651 | ₩160,344 | ₩158,970 | ₩159,517 | -0.08% | 158.1만 |
|---|
| 2026.06.18 | ₩159,357 | ₩160,438 | ₩158,930 | ₩159,130 | -0.14% | 292.3만 |
|---|
| 2026.06.17 | ₩156,156 | ₩159,597 | ₩156,156 | ₩158,077 | +1.23% | 188.6만 |
|---|
| 2026.06.16 | ₩157,383 | ₩158,210 | ₩156,049 | ₩157,690 | +0.19% | 203.5만 |
|---|
| 2026.06.15 | ₩157,890 | ₩158,143 | ₩155,275 | ₩156,529 | -0.86% | 235.7만 |
|---|
| 2026.06.12 | ₩156,036 | ₩157,343 | ₩155,635 | ₩156,516 | +0.31% | 221.2만 |
|---|
| 2026.06.11 | ₩153,408 | ₩155,342 | ₩152,647 | ₩155,075 | +1.09% | 168.7만 |
|---|
| 2026.06.10 | ₩153,048 | ₩154,221 | ₩152,300 | ₩152,741 | -0.20% | 255.2만 |
|---|
| 2026.06.09 | ₩153,434 | ₩153,941 | ₩151,313 | ₩152,927 | -0.33% | 178.2만 |
|---|
| 2026.06.08 | ₩151,887 | ₩152,781 | ₩151,540 | ₩152,300 | +0.27% | 387.5만 |
|---|
| 2026.06.05 | ₩151,860 | ₩152,487 | ₩150,473 | ₩150,953 | -0.60% | 173.7만 |
|---|
| 2026.06.04 | ₩150,660 | ₩152,821 | ₩150,206 | ₩151,740 | +0.72% | 137.5만 |
|---|
| 2026.06.03 | ₩150,593 | ₩151,567 | ₩149,886 | ₩149,886 | -0.47% | 216.1만 |
|---|
| 2026.06.02 | ₩147,845 | ₩151,167 | ₩147,818 | ₩151,167 | +2.25% | 370.7만 |
|---|
| 2026.06.01 | ₩151,473 | ₩151,874 | ₩147,258 | ₩147,712 | -2.48% | 469.8만 |
|---|
| 2026.05.29 | ₩151,273 | ₩152,421 | ₩148,579 | ₩151,513 | +0.16% | 259.2만 |
|---|
| 2026.05.28 | ₩150,033 | ₩151,300 | ₩148,432 | ₩151,193 | +0.77% | 327.6만 |
|---|
| 2026.05.27 | ₩149,406 | ₩150,886 | ₩149,246 | ₩149,673 | +0.18% | 337.2만 |
|---|
| 2026.05.26 | ₩150,526 | ₩151,420 | ₩149,219 | ₩150,153 | -0.25% | 168.5만 |
|---|
| 2026.05.22 | ₩148,819 | ₩149,833 | ₩148,819 | ₩149,232 | +0.28% | 113.7만 |
|---|
| 2026.05.21 | ₩145,457 | ₩148,299 | ₩145,337 | ₩148,219 | +1.90% | 77.9만 |
|---|
| 2026.05.20 | ₩144,297 | ₩146,644 | ₩144,083 | ₩146,178 | +1.30% | 178.8만 |
|---|
| 2026.05.19 | ₩144,737 | ₩145,164 | ₩143,376 | ₩143,950 | -0.54% | 150.6만 |
|---|
| 2026.05.18 | ₩144,203 | ₩144,737 | ₩143,536 | ₩144,577 | +0.26% | 50.7만 |
|---|
| 2026.05.15 | ₩143,283 | ₩143,710 | ₩142,429 | ₩143,590 | +0.21% | 213.3만 |
|---|
| 2026.05.14 | ₩142,376 | ₩144,523 | ₩142,376 | ₩144,390 | +1.41% | 145.3만 |
|---|
| 2026.05.13 | ₩143,603 | ₩144,844 | ₩141,215 | ₩142,122 | -1.03% | 133.2만 |
|---|
| 2026.05.12 | ₩142,389 | ₩143,830 | ₩141,148 | ₩143,750 | +0.96% | 105.8만 |
|---|
| 2026.05.11 | ₩143,336 | ₩144,070 | ₩142,469 | ₩142,856 | -0.34% | 108.1만 |
|---|
| 2026.05.08 | ₩144,003 | ₩144,123 | ₩142,629 | ₩143,349 | -0.45% | 101만 |
|---|
| 2026.05.07 | ₩145,324 | ₩145,697 | ₩143,189 | ₩143,670 | -1.14% | 93.7만 |
|---|
| 2026.05.06 | ₩142,362 | ₩145,551 | ₩142,362 | ₩144,870 | +1.76% | 108.8만 |
|---|
| 2026.05.05 | ₩142,069 | ₩142,469 | ₩141,082 | ₩141,322 | -0.53% | 89.9만 |
|---|
| 2026.05.04 | ₩143,003 | ₩143,563 | ₩141,402 | ₩141,735 | -0.89% | 143.5만 |
|---|
| 2026.05.01 | ₩143,790 | ₩144,537 | ₩143,149 | ₩143,149 | -0.45% | 230.6만 |
|---|
| 2026.04.30 | ₩139,628 | ₩143,803 | ₩139,628 | ₩143,670 | +2.89% | 232.4만 |
|---|
| 2026.04.29 | ₩140,295 | ₩140,948 | ₩139,147 | ₩139,147 | -0.82% | 293.4만 |
|---|
| 2026.04.28 | ₩141,135 | ₩141,629 | ₩140,441 | ₩140,588 | -0.39% | 231.6만 |
|---|
| 2026.04.27 | ₩140,321 | ₩141,415 | ₩139,881 | ₩140,922 | +0.43% | 194만 |
|---|
| 2026.04.24 | ₩140,068 | ₩140,735 | ₩139,041 | ₩140,108 | +0.03% | 214.4만 |
|---|
| 2026.04.23 | ₩138,734 | ₩140,655 | ₩138,694 | ₩140,108 | +0.99% | 121.4만 |
|---|
| 2026.04.22 | ₩141,268 | ₩141,282 | ₩139,308 | ₩139,494 | -1.26% | 145.8만 |
|---|
| 2026.04.21 | ₩142,202 | ₩142,656 | ₩140,361 | ₩140,508 | -1.19% | 105.3만 |
|---|
| 2026.04.20 | ₩140,228 | ₩142,282 | ₩140,121 | ₩141,989 | +1.26% | 333.6만 |
|---|
| 2026.04.17 | ₩139,348 | ₩141,068 | ₩139,348 | ₩140,535 | +0.85% | 334만 |
|---|
| 2026.04.16 | ₩138,734 | ₩139,321 | ₩138,280 | ₩138,787 | +0.04% | 199.4만 |
|---|
| 2026.04.15 | ₩137,920 | ₩138,841 | ₩137,480 | ₩138,721 | +0.58% | 372.5만 |
|---|
| 2026.04.14 | ₩136,733 | ₩137,600 | ₩136,026 | ₩137,573 | +0.61% | 191.5만 |
|---|
| 2026.04.13 | ₩133,625 | ₩136,173 | ₩132,864 | ₩136,119 | +1.87% | 264.2만 |
|---|
| 2026.04.10 | ₩133,398 | ₩134,652 | ₩133,278 | ₩134,345 | +0.71% | 175.3만 |
|---|
| 2026.04.09 | ₩130,877 | ₩133,398 | ₩130,663 | ₩133,225 | +1.79% | 457.3만 |
|---|
| 2026.04.08 | ₩131,731 | ₩132,731 | ₩131,370 | ₩132,464 | +0.56% | 624.5만 |
|---|
| 2026.04.07 | ₩127,849 | ₩129,476 | ₩127,302 | ₩129,383 | +1.20% | 768.2만 |
|---|
| 2026.04.06 | ₩126,955 | ₩128,022 | ₩126,955 | ₩127,915 | +0.76% | 179.8만 |
|---|
| 2026.04.02 | ₩124,674 | ₩127,142 | ₩124,500 | ₩127,022 | +1.88% | 236.7만 |
|---|
| 2026.04.01 | ₩125,861 | ₩126,581 | ₩125,287 | ₩126,328 | +0.37% | 564.7만 |
|---|
| 2026.03.31 | ₩123,420 | ₩124,540 | ₩122,059 | ₩124,474 | +0.85% | 210.8만 |
|---|
| 2026.03.30 | ₩123,126 | ₩123,513 | ₩121,726 | ₩122,126 | -0.81% | 278.1만 |
|---|
| 2026.03.27 | ₩123,100 | ₩123,366 | ₩121,459 | ₩121,886 | -0.99% | 343.5만 |
|---|
| 2026.03.26 | ₩124,474 | ₩126,275 | ₩123,647 | ₩123,847 | -0.50% | 262.2만 |
|---|
| 2026.03.25 | ₩125,994 | ₩126,195 | ₩124,954 | ₩125,794 | -0.16% | 187만 |
|---|
| 2026.03.24 | ₩123,660 | ₩126,208 | ₩123,273 | ₩124,767 | +0.90% | 235.3만 |
|---|
| 2026.03.23 | ₩124,807 | ₩126,235 | ₩123,860 | ₩124,901 | +0.07% | 278.5만 |
|---|
| 2026.03.20 | ₩124,834 | ₩125,221 | ₩122,273 | ₩122,713 | -1.70% | 442.9만 |
|---|
| 2026.03.19 | ₩124,834 | ₩125,407 | ₩124,194 | ₩124,821 | -0.01% | 208.9만 |
|---|
| 2026.03.18 | ₩127,542 | ₩128,102 | ₩125,421 | ₩125,821 | -1.35% | 204만 |
|---|
| 2026.03.17 | ₩128,062 | ₩128,822 | ₩127,889 | ₩128,102 | +0.03% | 134.1만 |
|---|
| 2026.03.16 | ₩125,554 | ₩127,889 | ₩125,287 | ₩127,048 | +1.19% | 173.4만 |
|---|
| 2026.03.13 | ₩125,434 | ₩126,541 | ₩124,167 | ₩124,380 | -0.84% | 204.9만 |
|---|
| 2026.03.12 | ₩126,515 | ₩127,088 | ₩125,234 | ₩125,434 | -0.85% | 215.1만 |
|---|
| 2026.03.11 | ₩127,448 | ₩128,809 | ₩127,448 | ₩127,929 | +0.38% | 193.1만 |
|---|
| 2026.03.10 | ₩127,729 | ₩128,969 | ₩127,368 | ₩127,942 | +0.17% | 251.1만 |
|---|
| 2026.03.09 | ₩125,581 | ₩127,689 | ₩124,754 | ₩127,155 | +1.25% | 195.8만 |
|---|
| 2026.03.06 | ₩128,049 | ₩128,142 | ₩126,341 | ₩127,515 | -0.42% | 196.2만 |
|---|
| 2026.03.05 | ₩130,837 | ₩131,264 | ₩128,436 | ₩129,489 | -1.03% | 166.7만 |
|---|
| 2026.03.04 | ₩130,543 | ₩132,184 | ₩130,156 | ₩131,704 | +0.89% | 131.1만 |
|---|
| 2026.03.03 | ₩128,649 | ₩130,890 | ₩127,502 | ₩130,357 | +1.33% | 203만 |
|---|
| 2026.03.02 | ₩127,702 | ₩131,504 | ₩126,915 | ₩131,077 | +2.64% | 209.3만 |
|---|
| 2026.02.27 | ₩131,117 | ₩133,185 | ₩129,556 | ₩129,876 | -0.95% | 348.3만 |
|---|
| 2026.02.26 | ₩130,597 | ₩132,451 | ₩129,289 | ₩131,771 | +0.90% | 411.8만 |
|---|
| 2026.02.25 | ₩127,088 | ₩130,143 | ₩126,928 | ₩129,636 | +2.00% | 155.7만 |
|---|
| 2026.02.24 | ₩127,502 | ₩127,502 | ₩126,261 | ₩126,848 | -0.51% | 253만 |
|---|
| 2026.02.23 | ₩129,356 | ₩130,410 | ₩126,915 | ₩127,822 | -1.19% | 256.8만 |
|---|
| 2026.02.20 | ₩128,075 | ₩129,423 | ₩127,835 | ₩129,383 | +1.02% | 201.7만 |
|---|
| 2026.02.19 | ₩127,782 | ₩128,302 | ₩127,302 | ₩127,809 | +0.02% | 159.2만 |
|---|
| 2026.02.18 | ₩128,209 | ₩128,622 | ₩127,795 | ₩128,249 | +0.03% | 227만 |
|---|
| 2026.02.17 | ₩126,848 | ₩127,889 | ₩126,275 | ₩127,528 | +0.54% | 355.9만 |
|---|
| 2026.02.13 | ₩126,821 | ₩127,302 | ₩125,301 | ₩127,155 | +0.26% | 293.4만 |
|---|
| 2026.02.12 | ₩130,170 | ₩130,970 | ₩127,315 | ₩127,569 | -2.00% | 294.6만 |
|---|
| 2026.02.11 | ₩131,664 | ₩132,117 | ₩129,770 | ₩129,770 | -1.44% | 239.8만 |
|---|
| 2026.02.10 | ₩131,024 | ₩131,824 | ₩130,730 | ₩131,504 | +0.37% | 230.2만 |
|---|
| 2026.02.09 | ₩128,996 | ₩131,210 | ₩128,996 | ₩131,010 | +1.56% | 244.6만 |
|---|
| 2026.02.06 | ₩127,395 | ₩129,049 | ₩127,315 | ₩128,969 | +1.24% | 296.1만 |
|---|
| 2026.02.05 | ₩126,328 | ₩127,115 | ₩125,301 | ₩126,621 | +0.23% | 420.9만 |
|---|
| 2026.02.04 | ₩127,528 | ₩128,102 | ₩126,688 | ₩127,328 | -0.16% | 274.2만 |
|---|
| 2026.02.03 | ₩126,408 | ₩127,569 | ₩126,141 | ₩127,382 | +0.77% | 198.6만 |
|---|
| 2026.02.02 | ₩124,207 | ₩126,301 | ₩124,207 | ₩126,088 | +1.51% | 318.3만 |
|---|
| 2026.01.30 | ₩125,728 | ₩127,448 | ₩124,314 | ₩124,714 | -0.81% | 165.5만 |
|---|
| 2026.01.29 | ₩125,434 | ₩126,848 | ₩124,540 | ₩126,635 | +0.96% | 302.7만 |
|---|
| 2026.01.28 | ₩128,262 | ₩128,569 | ₩124,434 | ₩124,887 | -2.63% | 251.4만 |
|---|
| 2026.01.27 | ₩127,035 | ₩128,396 | ₩127,035 | ₩128,155 | +0.88% | 134.9만 |
|---|
| 2026.01.26 | ₩126,848 | ₩128,102 | ₩126,261 | ₩126,581 | -0.21% | 168.8만 |
|---|
| 2026.01.23 | ₩126,341 | ₩126,995 | ₩125,888 | ₩126,875 | +0.42% | 135.2만 |
|---|
| 2026.01.22 | ₩125,087 | ₩126,755 | ₩125,087 | ₩126,341 | +1.00% | 108.3만 |
|---|
| 2026.01.21 | ₩123,953 | ₩125,954 | ₩123,847 | ₩124,941 | +0.80% | 238만 |
|---|
| 2026.01.20 | ₩124,607 | ₩125,461 | ₩123,780 | ₩123,993 | -0.49% | 130.9만 |
|---|
| 2026.01.16 | ₩125,728 | ₩125,888 | ₩124,767 | ₩125,194 | -0.42% | 282.4만 |
|---|
| 2026.01.15 | ₩125,141 | ₩125,994 | ₩124,807 | ₩125,487 | +0.28% | 119.9만 |
|---|
| 2026.01.14 | ₩125,621 | ₩125,688 | ₩123,420 | ₩125,074 | -0.44% | 225.3만 |
|---|
| 2026.01.13 | ₩126,061 | ₩126,568 | ₩125,047 | ₩125,341 | -0.57% | 160.9만 |
|---|
| 2026.01.12 | ₩125,541 | ₩125,914 | ₩124,127 | ₩125,554 | +0.01% | 342.2만 |
|---|
| 2026.01.09 | ₩124,607 | ₩125,768 | ₩123,020 | ₩125,768 | +0.93% | 172.6만 |
|---|
| 2026.01.08 | ₩125,354 | ₩126,701 | ₩125,314 | ₩126,195 | +0.67% | 287.2만 |
|---|
| 2026.01.07 | ₩125,808 | ₩126,608 | ₩125,061 | ₩125,301 | -0.40% | 440.6만 |
|---|
| 2026.01.06 | ₩128,195 | ₩128,649 | ₩125,848 | ₩126,235 | -1.53% | 501.5만 |
|---|
| 2026.01.05 | ₩125,808 | ₩128,356 | ₩125,808 | ₩128,209 | +1.91% | 328.8만 |
|---|
| 2026.01.02 | ₩125,928 | ₩126,301 | ₩125,207 | ₩126,114 | +0.15% | 363만 |
|---|
| 2025.12.31 | ₩126,435 | ₩126,661 | ₩125,594 | ₩125,661 | -0.61% | 225만 |
|---|
| 2025.12.30 | ₩126,301 | ₩126,795 | ₩126,141 | ₩126,341 | +0.03% | 197.9만 |
|---|
| 2025.12.29 | ₩125,941 | ₩126,701 | ₩125,941 | ₩126,154 | +0.17% | 193.8만 |
|---|
| 2025.12.26 | ₩126,261 | ₩126,261 | ₩125,554 | ₩126,261 | 0.00% | 102.7만 |
|---|
| 2025.12.24 | ₩125,608 | ₩126,501 | ₩125,608 | ₩126,074 | +0.37% | 85.2만 |
|---|
| 2025.12.23 | ₩124,327 | ₩125,674 | ₩124,327 | ₩125,541 | +0.98% | 132만 |
|---|
| 2025.12.22 | ₩124,247 | ₩125,141 | ₩123,953 | ₩124,114 | -0.11% | 143.3만 |
|---|
| 2025.12.19 | ₩123,873 | ₩124,460 | ₩123,513 | ₩123,820 | -0.04% | 294.4만 |
|---|
| 2025.12.18 | ₩122,406 | ₩124,167 | ₩122,059 | ₩123,420 | +0.83% | 195.7만 |
|---|
| 2025.12.17 | ₩122,446 | ₩122,526 | ₩120,552 | ₩121,592 | -0.70% | 188만 |
|---|
| 2025.12.16 | ₩122,606 | ₩123,033 | ₩122,246 | ₩122,259 | -0.28% | 125.9만 |
|---|
| 2025.12.15 | ₩122,339 | ₩123,046 | ₩122,019 | ₩122,780 | +0.36% | 154.2만 |
|---|
| 2025.12.12 | ₩122,659 | ₩122,873 | ₩121,272 | ₩121,952 | -0.58% | 173.5만 |
|---|
| 2025.12.11 | ₩122,059 | ₩122,526 | ₩121,152 | ₩122,499 | +0.36% | 234.5만 |
|---|
| 2025.12.10 | ₩119,338 | ₩122,086 | ₩119,311 | ₩121,739 | +2.01% | 284.9만 |
|---|
| 2025.12.09 | ₩117,737 | ₩119,044 | ₩117,644 | ₩118,911 | +1.00% | 262.7만 |
|---|
| 2025.12.08 | ₩117,937 | ₩118,444 | ₩117,470 | ₩117,564 | -0.32% | 392.2만 |
|---|
| 2025.12.05 | ₩115,856 | ₩117,991 | ₩115,749 | ₩117,817 | +1.69% | 442.1만 |
|---|
| 2025.12.04 | ₩112,948 | ₩115,176 | ₩111,494 | ₩114,829 | +1.67% | 395.5만 |
|---|
| 2025.12.03 | ₩112,921 | ₩113,535 | ₩112,268 | ₩112,548 | -0.33% | 211.2만 |
|---|
| 2025.12.02 | ₩111,814 | ₩112,788 | ₩110,720 | ₩112,788 | +0.87% | 431.7만 |
|---|
| 2025.12.01 | ₩111,988 | ₩112,361 | ₩110,747 | ₩111,387 | -0.54% | 245.8만 |
|---|
| 2025.11.28 | ₩111,454 | ₩112,134 | ₩111,214 | ₩111,961 | +0.45% | 65.4만 |
|---|
| 2025.11.26 | ₩110,307 | ₩111,481 | ₩109,973 | ₩111,307 | +0.91% | 249.2만 |
|---|
| 2025.11.25 | ₩110,053 | ₩110,747 | ₩109,306 | ₩109,800 | -0.23% | 219.2만 |
|---|
| 2025.11.24 | ₩109,360 | ₩110,574 | ₩109,146 | ₩110,320 | +0.88% | 204.6만 |
|---|
| 2025.11.21 | ₩109,026 | ₩109,626 | ₩108,092 | ₩109,453 | +0.39% | 162.9만 |
|---|
| 2025.11.20 | ₩109,400 | ₩109,960 | ₩108,012 | ₩108,479 | -0.84% | 148.9만 |
|---|
| 2025.11.19 | ₩109,493 | ₩109,680 | ₩108,453 | ₩108,839 | -0.60% | 142.8만 |
|---|
| 2025.11.18 | ₩108,212 | ₩110,013 | ₩107,425 | ₩109,733 | +1.41% | 163.6만 |
|---|
| 2025.11.17 | ₩108,413 | ₩109,533 | ₩108,146 | ₩108,653 | +0.22% | 200.7만 |
|---|
| 2025.11.14 | ₩108,239 | ₩108,693 | ₩107,025 | ₩108,519 | +0.26% | 244.7만 |
|---|
| 2025.11.13 | ₩110,374 | ₩110,640 | ₩108,119 | ₩108,519 | -1.68% | 174.1만 |
|---|
| 2025.11.12 | ₩109,120 | ₩110,627 | ₩109,120 | ₩110,374 | +1.15% | 172.4만 |
|---|
| 2025.11.11 | ₩108,386 | ₩109,373 | ₩108,386 | ₩108,853 | +0.43% | 242.9만 |
|---|
| 2025.11.10 | ₩108,279 | ₩108,426 | ₩107,399 | ₩108,239 | -0.04% | 153.8만 |
|---|
| 2025.11.07 | ₩107,279 | ₩108,146 | ₩106,372 | ₩107,919 | +0.60% | 260.7만 |
|---|
| 2025.11.06 | ₩107,719 | ₩108,052 | ₩106,078 | ₩107,292 | -0.40% | 105.6만 |
|---|
| 2025.11.05 | ₩107,826 | ₩107,866 | ₩106,692 | ₩107,599 | -0.21% | 136.1만 |
|---|
| 2025.11.04 | ₩108,493 | ₩109,053 | ₩107,345 | ₩107,439 | -0.97% | 143.2만 |
|---|
| 2025.11.03 | ₩109,213 | ₩110,480 | ₩109,066 | ₩109,293 | +0.07% | 439.8만 |
|---|
| 2025.10.31 | ₩108,679 | ₩110,013 | ₩108,559 | ₩109,560 | +0.81% | 234.9만 |
|---|
| 2025.10.30 | ₩108,986 | ₩109,880 | ₩108,626 | ₩109,266 | +0.26% | 151.1만 |
|---|
| 2025.10.29 | ₩110,160 | ₩110,494 | ₩108,666 | ₩109,093 | -0.97% | 126.7만 |
|---|
| 2025.10.28 | ₩108,959 | ₩110,560 | ₩108,559 | ₩110,347 | +1.27% | 106.1만 |
|---|
| 2025.10.27 | ₩108,319 | ₩108,906 | ₩108,052 | ₩108,893 | +0.53% | 165만 |
|---|
| 2025.10.24 | ₩108,212 | ₩108,252 | ₩107,519 | ₩108,052 | -0.15% | 118만 |
|---|
| 2025.10.23 | ₩108,052 | ₩108,439 | ₩107,852 | ₩107,919 | -0.12% | 112.8만 |
|---|
| 2025.10.22 | ₩107,412 | ₩107,919 | ₩107,172 | ₩107,852 | +0.41% | 123.4만 |
|---|
| 2025.10.21 | ₩105,571 | ₩107,252 | ₩105,571 | ₩107,199 | +1.54% | 198.5만 |
|---|
| 2025.10.20 | ₩105,705 | ₩106,718 | ₩105,371 | ₩106,545 | +0.80% | 95.9만 |
|---|
| 2025.10.17 | ₩105,011 | ₩105,945 | ₩104,677 | ₩105,638 | +0.60% | 112.5만 |
|---|
| 2025.10.16 | ₩107,292 | ₩107,292 | ₩104,624 | ₩105,011 | -2.13% | 153.9만 |
|---|
| 2025.10.15 | ₩106,145 | ₩107,265 | ₩105,771 | ₩107,239 | +1.03% | 109.4만 |
|---|
| 2025.10.14 | ₩104,331 | ₩106,011 | ₩103,984 | ₩105,905 | +1.51% | 122.3만 |
|---|
| 2025.10.13 | ₩104,958 | ₩105,531 | ₩104,264 | ₩105,211 | +0.24% | 80.1만 |
|---|
| 2025.10.10 | ₩105,571 | ₩106,145 | ₩104,371 | ₩104,477 | -1.04% | 130.1만 |
|---|