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 | ₩152,621 | ₩154,512 | ₩151,803 | ₩154,338 | +1.12% | 439.3만 |
| 2026.10.08 | ₩151,535 | ₩153,734 | ₩151,079 | ₩152,916 | +0.91% | 328.9만 |
| 2026.10.07 | ₩156,523 | ₩156,550 | ₩152,420 | ₩152,688 | -2.45% | 409.9만 |
| 2026.10.06 | ₩158,065 | ₩159,232 | ₩157,958 | ₩158,468 | +0.25% | 260.4만 |
| 2026.10.05 | ₩158,213 | ₩158,696 | ₩156,523 | ₩157,019 | -0.75% | 366.5만 |
| 2026.10.02 | ₩158,360 | ₩158,910 | ₩157,086 | ₩158,065 | -0.19% | 554.4만 |
| 2026.10.01 | ₩157,140 | ₩157,837 | ₩154,405 | ₩157,703 | +0.36% | 174.7만 |
| 2026.09.30 | ₩160,171 | ₩160,211 | ₩157,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,596 |
| -1.61% |
| 92.3만 |
| 2026.09.29 | ₩160,707 | ₩160,707 | ₩158,588 | ₩159,567 | -0.71% | 85.5만 |
|---|
| 2026.09.28 | ₩161,605 | ₩161,940 | ₩160,251 | ₩160,305 | -0.80% | 213.4만 |
|---|
| 2026.09.25 | ₩160,559 | ₩161,994 | ₩160,358 | ₩161,780 | +0.76% | 101.8만 |
|---|
| 2026.09.24 | ₩159,513 | ₩161,096 | ₩158,763 | ₩159,916 | +0.25% | 128만 |
|---|
| 2026.09.23 | ₩163,965 | ₩164,341 | ₩160,077 | ₩160,117 | -2.35% | 160.9만 |
|---|
| 2026.09.22 | ₩166,231 | ₩166,808 | ₩163,643 | ₩164,461 | -1.06% | 122.6만 |
|---|
| 2026.09.21 | ₩164,984 | ₩166,607 | ₩164,622 | ₩166,325 | +0.81% | 85만 |
|---|
| 2026.09.18 | ₩162,919 | ₩164,086 | ₩161,954 | ₩164,032 | +0.68% | 121.7만 |
|---|
| 2026.09.17 | ₩163,268 | ₩163,965 | ₩161,981 | ₩163,335 | +0.04% | 198.6만 |
|---|
| 2026.09.16 | ₩162,691 | ₩163,965 | ₩160,130 | ₩161,713 | -0.60% | 199.6만 |
|---|
| 2026.09.15 | ₩161,605 | ₩162,973 | ₩160,559 | ₩162,879 | +0.79% | 135.5만 |
|---|
| 2026.09.14 | ₩160,412 | ₩162,624 | ₩160,412 | ₩162,155 | +1.09% | 250.9만 |
|---|
| 2026.09.11 | ₩162,155 | ₩162,678 | ₩160,103 | ₩162,209 | +0.03% | 195.7만 |
|---|
| 2026.09.10 | ₩158,977 | ₩161,190 | ₩158,977 | ₩161,096 | +1.33% | 138.5만 |
|---|
| 2026.09.09 | ₩160,693 | ₩160,814 | ₩158,964 | ₩159,755 | -0.58% | 151.1만 |
|---|
| 2026.09.08 | ₩163,094 | ₩163,697 | ₩161,310 | ₩161,605 | -0.91% | 254.4만 |
|---|
| 2026.09.04 | ₩164,743 | ₩164,756 | ₩162,839 | ₩163,094 | -1.00% | 115만 |
|---|
| 2026.09.03 | ₩163,402 | ₩165,896 | ₩162,879 | ₩165,346 | +1.19% | 107.7만 |
|---|
| 2026.09.02 | ₩161,136 | ₩162,960 | ₩160,868 | ₩162,879 | +1.08% | 237.9만 |
|---|
| 2026.09.01 | ₩161,632 | ₩162,772 | ₩158,454 | ₩160,238 | -0.86% | 290.3만 |
|---|
| 2026.08.31 | ₩162,933 | ₩164,166 | ₩161,806 | ₩162,128 | -0.49% | 167.3만 |
|---|
| 2026.08.28 | ₩163,684 | ₩164,140 | ₩161,015 | ₩162,584 | -0.67% | 177.6만 |
|---|
| 2026.08.27 | ₩161,136 | ₩162,812 | ₩159,487 | ₩162,370 | +0.77% | 294.2만 |
|---|
| 2026.08.26 | ₩159,715 | ₩160,962 | ₩159,178 | ₩160,144 | +0.27% | 193.1만 |
|---|
| 2026.08.25 | ₩157,435 | ₩159,902 | ₩156,496 | ₩159,661 | +1.41% | 239.5만 |
|---|
| 2026.08.24 | ₩155,558 | ₩156,899 | ₩154,364 | ₩156,282 | +0.47% | 120만 |
|---|
| 2026.08.21 | ₩158,052 | ₩159,178 | ₩156,698 | ₩157,086 | -0.61% | 134만 |
|---|
| 2026.08.20 | ₩158,293 | ₩158,843 | ₩155,906 | ₩156,684 | -1.02% | 260.7만 |
|---|
| 2026.08.19 | ₩164,394 | ₩164,555 | ₩158,669 | ₩158,696 | -3.47% | 387.2만 |
|---|
| 2026.08.18 | ₩166,687 | ₩166,754 | ₩162,303 | ₩163,550 | -1.88% | 173.9만 |
|---|
| 2026.08.17 | ₩166,795 | ₩168,243 | ₩166,687 | ₩166,728 | -0.04% | 100.5만 |
|---|
| 2026.08.14 | ₩165,641 | ₩166,795 | ₩165,253 | ₩166,754 | +0.67% | 138.9만 |
|---|
| 2026.08.13 | ₩165,936 | ₩166,835 | ₩164,810 | ₩165,078 | -0.52% | 122.6만 |
|---|
| 2026.08.12 | ₩163,576 | ₩165,708 | ₩163,040 | ₩165,346 | +1.08% | 106.4만 |
|---|
| 2026.08.11 | ₩163,094 | ₩164,193 | ₩162,316 | ₩162,745 | -0.21% | 164.9만 |
|---|
| 2026.08.10 | ₩162,168 | ₩163,778 | ₩161,847 | ₩162,356 | +0.12% | 168.1만 |
|---|
| 2026.08.07 | ₩163,550 | ₩163,563 | ₩161,659 | ₩162,665 | -0.54% | 317.9만 |
|---|
| 2026.08.06 | ₩163,214 | ₩163,670 | ₩161,887 | ₩162,490 | -0.44% | 199.7만 |
|---|
| 2026.08.05 | ₩160,761 | ₩163,509 | ₩160,103 | ₩162,450 | +1.05% | 343.1만 |
|---|
| 2026.08.04 | ₩162,008 | ₩163,107 | ₩159,768 | ₩160,090 | -1.18% | 314.2만 |
|---|
| 2026.08.03 | ₩161,726 | ₩162,611 | ₩160,479 | ₩162,450 | +0.45% | 205.4만 |
|---|
| 2026.07.31 | ₩160,693 | ₩161,847 | ₩159,996 | ₩160,801 | +0.07% | 237.7만 |
|---|
| 2026.07.30 | ₩158,830 | ₩161,766 | ₩158,427 | ₩160,586 | +1.11% | 193.6만 |
|---|
| 2026.07.29 | ₩161,257 | ₩161,257 | ₩156,671 | ₩156,872 | -2.72% | 264.9만 |
|---|
| 2026.07.28 | ₩159,916 | ₩161,847 | ₩158,816 | ₩161,458 | +0.96% | 179.6만 |
|---|
| 2026.07.27 | ₩161,216 | ₩161,887 | ₩159,192 | ₩160,439 | -0.48% | 157.8만 |
|---|
| 2026.07.24 | ₩160,345 | ₩160,868 | ₩159,433 | ₩160,613 | +0.17% | 238.8만 |
|---|
| 2026.07.23 | ₩160,854 | ₩161,444 | ₩159,299 | ₩159,862 | -0.62% | 295.5만 |
|---|
| 2026.07.22 | ₩162,048 | ₩163,281 | ₩161,377 | ₩162,651 | +0.37% | 333.5만 |
|---|
| 2026.07.21 | ₩162,276 | ₩162,276 | ₩160,452 | ₩161,619 | -0.40% | 335.3만 |
|---|
| 2026.07.20 | ₩165,601 | ₩166,084 | ₩161,257 | ₩161,578 | -2.43% | 239.7만 |
|---|
| 2026.07.17 | ₩165,038 | ₩167,103 | ₩163,952 | ₩165,735 | +0.42% | 152.4만 |
|---|
| 2026.07.16 | ₩167,344 | ₩167,411 | ₩164,636 | ₩166,138 | -0.72% | 374.4만 |
|---|
| 2026.07.15 | ₩165,025 | ₩167,438 | ₩164,917 | ₩167,344 | +1.41% | 268.6만 |
|---|
| 2026.07.14 | ₩162,986 | ₩165,320 | ₩162,825 | ₩164,770 | +1.09% | 321.4만 |
|---|
| 2026.07.13 | ₩161,914 | ₩162,758 | ₩160,452 | ₩161,753 | -0.10% | 272.7만 |
|---|
| 2026.07.10 | ₩160,077 | ₩161,860 | ₩159,259 | ₩161,619 | +0.96% | 619.3만 |
|---|
| 2026.07.09 | ₩161,820 | ₩161,820 | ₩158,588 | ₩160,573 | -0.77% | 599.4만 |
|---|
| 2026.07.08 | ₩162,745 | ₩162,745 | ₩157,301 | ₩158,977 | -2.32% | 616.9만 |
|---|
| 2026.07.07 | ₩161,391 | ₩162,825 | ₩161,216 | ₩162,825 | +0.89% | 264.3만 |
|---|
| 2026.07.06 | ₩160,640 | ₩161,766 | ₩159,996 | ₩161,766 | +0.70% | 367.8만 |
|---|
| 2026.07.02 | ₩163,992 | ₩164,300 | ₩159,232 | ₩159,969 | -2.45% | 552.2만 |
|---|
| 2026.07.01 | ₩162,396 | ₩164,461 | ₩161,391 | ₩163,925 | +0.94% | 64.2만 |
|---|
| 2026.06.30 | ₩161,578 | ₩162,946 | ₩161,109 | ₩162,825 | +0.77% | 121만 |
|---|
| 2026.06.29 | ₩160,908 | ₩161,632 | ₩160,050 | ₩161,350 | +0.28% | 208.6만 |
|---|
| 2026.06.26 | ₩161,444 | ₩161,485 | ₩159,768 | ₩160,398 | -0.65% | 222.8만 |
|---|
| 2026.06.25 | ₩160,238 | ₩161,981 | ₩159,956 | ₩161,565 | +0.83% | 156.3만 |
|---|
| 2026.06.24 | ₩162,222 | ₩162,222 | ₩158,789 | ₩159,326 | -1.79% | 364.1만 |
|---|
| 2026.06.23 | ₩159,406 | ₩160,385 | ₩158,454 | ₩160,224 | +0.51% | 234.1만 |
|---|
| 2026.06.22 | ₩160,479 | ₩161,176 | ₩159,795 | ₩160,345 | -0.08% | 158.1만 |
|---|
| 2026.06.18 | ₩160,184 | ₩161,270 | ₩159,755 | ₩159,956 | -0.14% | 292.3만 |
|---|
| 2026.06.17 | ₩156,966 | ₩160,425 | ₩156,966 | ₩158,897 | +1.23% | 188.6만 |
|---|
| 2026.06.16 | ₩158,199 | ₩159,031 | ₩156,858 | ₩158,508 | +0.19% | 203.5만 |
|---|
| 2026.06.15 | ₩158,709 | ₩158,964 | ₩156,081 | ₩157,341 | -0.86% | 235.7만 |
|---|
| 2026.06.12 | ₩156,845 | ₩158,159 | ₩156,443 | ₩157,328 | +0.31% | 221.2만 |
|---|
| 2026.06.11 | ₩154,204 | ₩156,148 | ₩153,439 | ₩155,880 | +1.09% | 168.7만 |
|---|
| 2026.06.10 | ₩153,841 | ₩155,021 | ₩153,091 | ₩153,533 | -0.20% | 255.2만 |
|---|
| 2026.06.09 | ₩154,230 | ₩154,740 | ₩152,098 | ₩153,721 | -0.33% | 178.2만 |
|---|
| 2026.06.08 | ₩152,675 | ₩153,573 | ₩152,326 | ₩153,091 | +0.27% | 387.5만 |
|---|
| 2026.06.05 | ₩152,648 | ₩153,278 | ₩151,254 | ₩151,736 | -0.60% | 173.7만 |
|---|
| 2026.06.04 | ₩151,441 | ₩153,614 | ₩150,985 | ₩152,527 | +0.72% | 137.5만 |
|---|
| 2026.06.03 | ₩151,374 | ₩152,353 | ₩150,664 | ₩150,664 | -0.47% | 216.1만 |
|---|
| 2026.06.02 | ₩148,612 | ₩151,951 | ₩148,585 | ₩151,951 | +2.25% | 370.7만 |
|---|
| 2026.06.01 | ₩152,259 | ₩152,661 | ₩148,022 | ₩148,478 | -2.48% | 469.8만 |
|---|
| 2026.05.29 | ₩152,058 | ₩153,211 | ₩149,349 | ₩152,299 | +0.16% | 259.2만 |
|---|
| 2026.05.28 | ₩150,811 | ₩152,085 | ₩149,202 | ₩151,978 | +0.77% | 327.6만 |
|---|
| 2026.05.27 | ₩150,181 | ₩151,669 | ₩150,020 | ₩150,449 | +0.18% | 337.2만 |
|---|
| 2026.05.26 | ₩151,307 | ₩152,206 | ₩149,993 | ₩150,932 | -0.25% | 168.5만 |
|---|
| 2026.05.22 | ₩149,591 | ₩150,610 | ₩149,591 | ₩150,006 | +0.28% | 113.7만 |
|---|
| 2026.05.21 | ₩146,212 | ₩149,068 | ₩146,091 | ₩148,987 | +1.90% | 77.9만 |
|---|
| 2026.05.20 | ₩145,045 | ₩147,405 | ₩144,831 | ₩146,936 | +1.30% | 178.8만 |
|---|
| 2026.05.19 | ₩145,488 | ₩145,917 | ₩144,120 | ₩144,697 | -0.54% | 150.6만 |
|---|
| 2026.05.18 | ₩144,951 | ₩145,488 | ₩144,281 | ₩145,327 | +0.26% | 50.7만 |
|---|
| 2026.05.15 | ₩144,026 | ₩144,455 | ₩143,168 | ₩144,334 | +0.21% | 213.3만 |
|---|
| 2026.05.14 | ₩143,114 | ₩145,273 | ₩143,114 | ₩145,139 | +1.41% | 145.3만 |
|---|
| 2026.05.13 | ₩144,348 | ₩145,595 | ₩141,948 | ₩142,859 | -1.03% | 133.2만 |
|---|
| 2026.05.12 | ₩143,128 | ₩144,576 | ₩141,881 | ₩144,495 | +0.96% | 105.8만 |
|---|
| 2026.05.11 | ₩144,080 | ₩144,817 | ₩143,208 | ₩143,597 | -0.34% | 108.1만 |
|---|
| 2026.05.08 | ₩144,750 | ₩144,871 | ₩143,369 | ₩144,093 | -0.45% | 101만 |
|---|
| 2026.05.07 | ₩146,078 | ₩146,453 | ₩143,932 | ₩144,415 | -1.14% | 93.7만 |
|---|
| 2026.05.06 | ₩143,101 | ₩146,306 | ₩143,101 | ₩145,622 | +1.76% | 108.8만 |
|---|
| 2026.05.05 | ₩142,806 | ₩143,208 | ₩141,814 | ₩142,055 | -0.53% | 89.9만 |
|---|
| 2026.05.04 | ₩143,744 | ₩144,308 | ₩142,135 | ₩142,471 | -0.89% | 143.5만 |
|---|
| 2026.05.01 | ₩144,536 | ₩145,287 | ₩143,892 | ₩143,892 | -0.45% | 230.6만 |
|---|
| 2026.04.30 | ₩140,352 | ₩144,549 | ₩140,352 | ₩144,415 | +2.89% | 232.4만 |
|---|
| 2026.04.29 | ₩141,022 | ₩141,679 | ₩139,869 | ₩139,869 | -0.82% | 293.4만 |
|---|
| 2026.04.28 | ₩141,867 | ₩142,363 | ₩141,170 | ₩141,317 | -0.39% | 231.6만 |
|---|
| 2026.04.27 | ₩141,049 | ₩142,149 | ₩140,607 | ₩141,653 | +0.43% | 194만 |
|---|
| 2026.04.24 | ₩140,795 | ₩141,465 | ₩139,762 | ₩140,835 | +0.03% | 214.4만 |
|---|
| 2026.04.23 | ₩139,454 | ₩141,384 | ₩139,413 | ₩140,835 | +0.99% | 121.4만 |
|---|
| 2026.04.22 | ₩142,001 | ₩142,015 | ₩140,030 | ₩140,218 | -1.26% | 145.8만 |
|---|
| 2026.04.21 | ₩142,940 | ₩143,396 | ₩141,089 | ₩141,237 | -1.19% | 105.3만 |
|---|
| 2026.04.20 | ₩140,955 | ₩143,020 | ₩140,848 | ₩142,725 | +1.26% | 333.6만 |
|---|
| 2026.04.17 | ₩140,070 | ₩141,800 | ₩140,070 | ₩141,264 | +0.85% | 334만 |
|---|
| 2026.04.16 | ₩139,454 | ₩140,044 | ₩138,998 | ₩139,507 | +0.04% | 199.4만 |
|---|
| 2026.04.15 | ₩138,636 | ₩139,561 | ₩138,193 | ₩139,440 | +0.58% | 372.5만 |
|---|
| 2026.04.14 | ₩137,442 | ₩138,314 | ₩136,732 | ₩138,287 | +0.61% | 191.5만 |
|---|
| 2026.04.13 | ₩134,318 | ₩136,879 | ₩133,554 | ₩136,825 | +1.87% | 264.2만 |
|---|
| 2026.04.10 | ₩134,090 | ₩135,350 | ₩133,969 | ₩135,042 | +0.71% | 175.3만 |
|---|
| 2026.04.09 | ₩131,556 | ₩134,090 | ₩131,341 | ₩133,916 | +1.79% | 457.3만 |
|---|
| 2026.04.08 | ₩132,414 | ₩133,420 | ₩132,052 | ₩133,151 | +0.56% | 624.5만 |
|---|
| 2026.04.07 | ₩128,512 | ₩130,148 | ₩127,962 | ₩130,054 | +1.20% | 768.2만 |
|---|
| 2026.04.06 | ₩127,613 | ₩128,686 | ₩127,613 | ₩128,579 | +0.76% | 179.8만 |
|---|
| 2026.04.02 | ₩125,321 | ₩127,801 | ₩125,146 | ₩127,680 | +1.88% | 236.7만 |
|---|
| 2026.04.01 | ₩126,514 | ₩127,238 | ₩125,937 | ₩126,983 | +0.37% | 564.7만 |
|---|
| 2026.03.31 | ₩124,060 | ₩125,186 | ₩122,692 | ₩125,119 | +0.85% | 210.8만 |
|---|
| 2026.03.30 | ₩123,765 | ₩124,154 | ₩122,357 | ₩122,759 | -0.81% | 278.1만 |
|---|
| 2026.03.27 | ₩123,738 | ₩124,006 | ₩122,089 | ₩122,518 | -0.99% | 343.5만 |
|---|
| 2026.03.26 | ₩125,119 | ₩126,930 | ₩124,288 | ₩124,489 | -0.50% | 262.2만 |
|---|
| 2026.03.25 | ₩126,648 | ₩126,849 | ₩125,602 | ₩126,447 | -0.16% | 187만 |
|---|
| 2026.03.24 | ₩124,301 | ₩126,863 | ₩123,913 | ₩125,414 | +0.90% | 235.3만 |
|---|
| 2026.03.23 | ₩125,455 | ₩126,889 | ₩124,503 | ₩125,548 | +0.07% | 278.5만 |
|---|
| 2026.03.20 | ₩125,481 | ₩125,870 | ₩122,907 | ₩123,349 | -1.70% | 442.9만 |
|---|
| 2026.03.19 | ₩125,481 | ₩126,058 | ₩124,838 | ₩125,468 | -0.01% | 208.9만 |
|---|
| 2026.03.18 | ₩128,203 | ₩128,767 | ₩126,071 | ₩126,474 | -1.35% | 204만 |
|---|
| 2026.03.17 | ₩128,726 | ₩129,491 | ₩128,552 | ₩128,767 | +0.03% | 134.1만 |
|---|
| 2026.03.16 | ₩126,206 | ₩128,552 | ₩125,937 | ₩127,707 | +1.19% | 173.4만 |
|---|
| 2026.03.13 | ₩126,085 | ₩127,198 | ₩124,811 | ₩125,026 | -0.84% | 204.9만 |
|---|
| 2026.03.12 | ₩127,171 | ₩127,748 | ₩125,884 | ₩126,085 | -0.85% | 215.1만 |
|---|
| 2026.03.11 | ₩128,110 | ₩129,477 | ₩128,110 | ₩128,592 | +0.38% | 193.1만 |
|---|
| 2026.03.10 | ₩128,391 | ₩129,638 | ₩128,029 | ₩128,606 | +0.17% | 251.1만 |
|---|
| 2026.03.09 | ₩126,232 | ₩128,351 | ₩125,401 | ₩127,815 | +1.25% | 195.8만 |
|---|
| 2026.03.06 | ₩128,713 | ₩128,807 | ₩126,997 | ₩128,177 | -0.42% | 196.2만 |
|---|
| 2026.03.05 | ₩131,515 | ₩131,945 | ₩129,102 | ₩130,161 | -1.03% | 166.7만 |
|---|
| 2026.03.04 | ₩131,220 | ₩132,870 | ₩130,832 | ₩132,387 | +0.89% | 131.1만 |
|---|
| 2026.03.03 | ₩129,316 | ₩131,569 | ₩128,163 | ₩131,033 | +1.33% | 203만 |
|---|
| 2026.03.02 | ₩128,364 | ₩132,186 | ₩127,573 | ₩131,757 | +2.64% | 209.3만 |
|---|
| 2026.02.27 | ₩131,797 | ₩133,875 | ₩130,228 | ₩130,550 | -0.95% | 348.3만 |
|---|
| 2026.02.26 | ₩131,274 | ₩133,138 | ₩129,960 | ₩132,454 | +0.90% | 411.8만 |
|---|
| 2026.02.25 | ₩127,748 | ₩130,818 | ₩127,587 | ₩130,309 | +2.00% | 155.7만 |
|---|
| 2026.02.24 | ₩128,163 | ₩128,163 | ₩126,916 | ₩127,506 | -0.51% | 253만 |
|---|
| 2026.02.23 | ₩130,027 | ₩131,086 | ₩127,573 | ₩128,485 | -1.19% | 256.8만 |
|---|
| 2026.02.20 | ₩128,740 | ₩130,094 | ₩128,498 | ₩130,054 | +1.02% | 201.7만 |
|---|
| 2026.02.19 | ₩128,445 | ₩128,968 | ₩127,962 | ₩128,472 | +0.02% | 159.2만 |
|---|
| 2026.02.18 | ₩128,874 | ₩129,290 | ₩128,458 | ₩128,914 | +0.03% | 227만 |
|---|
| 2026.02.17 | ₩127,506 | ₩128,552 | ₩126,930 | ₩128,190 | +0.54% | 355.9만 |
|---|
| 2026.02.13 | ₩127,479 | ₩127,962 | ₩125,951 | ₩127,815 | +0.26% | 293.4만 |
|---|
| 2026.02.12 | ₩130,845 | ₩131,650 | ₩127,975 | ₩128,230 | -2.00% | 294.6만 |
|---|
| 2026.02.11 | ₩132,347 | ₩132,803 | ₩130,443 | ₩130,443 | -1.44% | 239.8만 |
|---|
| 2026.02.10 | ₩131,703 | ₩132,508 | ₩131,408 | ₩132,186 | +0.37% | 230.2만 |
|---|
| 2026.02.09 | ₩129,665 | ₩131,891 | ₩129,665 | ₩131,690 | +1.56% | 244.6만 |
|---|
| 2026.02.06 | ₩128,056 | ₩129,719 | ₩127,975 | ₩129,638 | +1.24% | 296.1만 |
|---|
| 2026.02.05 | ₩126,983 | ₩127,774 | ₩125,951 | ₩127,278 | +0.23% | 420.9만 |
|---|
| 2026.02.04 | ₩128,190 | ₩128,767 | ₩127,345 | ₩127,989 | -0.16% | 274.2만 |
|---|
| 2026.02.03 | ₩127,064 | ₩128,230 | ₩126,796 | ₩128,043 | +0.77% | 198.6만 |
|---|
| 2026.02.02 | ₩124,851 | ₩126,956 | ₩124,851 | ₩126,742 | +1.51% | 318.3만 |
|---|
| 2026.01.30 | ₩126,380 | ₩128,110 | ₩124,958 | ₩125,361 | -0.81% | 165.5만 |
|---|
| 2026.01.29 | ₩126,085 | ₩127,506 | ₩125,186 | ₩127,292 | +0.96% | 302.7만 |
|---|
| 2026.01.28 | ₩128,928 | ₩129,236 | ₩125,079 | ₩125,535 | -2.63% | 251.4만 |
|---|
| 2026.01.27 | ₩127,694 | ₩129,062 | ₩127,694 | ₩128,820 | +0.88% | 134.9만 |
|---|
| 2026.01.26 | ₩127,506 | ₩128,767 | ₩126,916 | ₩127,238 | -0.21% | 168.8만 |
|---|
| 2026.01.23 | ₩126,997 | ₩127,654 | ₩126,541 | ₩127,533 | +0.42% | 135.2만 |
|---|
| 2026.01.22 | ₩125,736 | ₩127,412 | ₩125,736 | ₩126,997 | +1.00% | 108.3만 |
|---|
| 2026.01.21 | ₩124,596 | ₩126,608 | ₩124,489 | ₩125,589 | +0.80% | 238만 |
|---|
| 2026.01.20 | ₩125,253 | ₩126,112 | ₩124,422 | ₩124,637 | -0.49% | 130.9만 |
|---|
| 2026.01.16 | ₩126,380 | ₩126,541 | ₩125,414 | ₩125,843 | -0.42% | 282.4만 |
|---|
| 2026.01.15 | ₩125,790 | ₩126,648 | ₩125,455 | ₩126,138 | +0.28% | 119.9만 |
|---|
| 2026.01.14 | ₩126,273 | ₩126,340 | ₩124,060 | ₩125,723 | -0.44% | 225.3만 |
|---|
| 2026.01.13 | ₩126,715 | ₩127,225 | ₩125,696 | ₩125,991 | -0.57% | 160.9만 |
|---|
| 2026.01.12 | ₩126,192 | ₩126,568 | ₩124,771 | ₩126,206 | +0.01% | 342.2만 |
|---|
| 2026.01.09 | ₩125,253 | ₩126,420 | ₩123,658 | ₩126,420 | +0.93% | 172.6만 |
|---|
| 2026.01.08 | ₩126,004 | ₩127,359 | ₩125,964 | ₩126,849 | +0.67% | 287.2만 |
|---|
| 2026.01.07 | ₩126,460 | ₩127,265 | ₩125,709 | ₩125,951 | -0.40% | 440.6만 |
|---|
| 2026.01.06 | ₩128,860 | ₩129,316 | ₩126,501 | ₩126,889 | -1.53% | 501.5만 |
|---|
| 2026.01.05 | ₩126,460 | ₩129,021 | ₩126,460 | ₩128,874 | +1.91% | 328.8만 |
|---|
| 2026.01.02 | ₩126,581 | ₩126,956 | ₩125,857 | ₩126,769 | +0.15% | 363만 |
|---|
| 2025.12.31 | ₩127,091 | ₩127,318 | ₩126,246 | ₩126,313 | -0.61% | 225만 |
|---|
| 2025.12.30 | ₩126,956 | ₩127,453 | ₩126,796 | ₩126,997 | +0.03% | 197.9만 |
|---|
| 2025.12.29 | ₩126,594 | ₩127,359 | ₩126,594 | ₩126,809 | +0.17% | 193.8만 |
|---|
| 2025.12.26 | ₩126,916 | ₩126,916 | ₩126,206 | ₩126,916 | 0.00% | 102.7만 |
|---|
| 2025.12.24 | ₩126,259 | ₩127,158 | ₩126,259 | ₩126,728 | +0.37% | 85.2만 |
|---|
| 2025.12.23 | ₩124,972 | ₩126,326 | ₩124,972 | ₩126,192 | +0.98% | 132만 |
|---|
| 2025.12.22 | ₩124,891 | ₩125,790 | ₩124,596 | ₩124,757 | -0.11% | 143.3만 |
|---|
| 2025.12.19 | ₩124,516 | ₩125,106 | ₩124,154 | ₩124,462 | -0.04% | 294.4만 |
|---|
| 2025.12.18 | ₩123,041 | ₩124,811 | ₩122,692 | ₩124,060 | +0.83% | 195.7만 |
|---|
| 2025.12.17 | ₩123,081 | ₩123,162 | ₩121,177 | ₩122,223 | -0.70% | 188만 |
|---|
| 2025.12.16 | ₩123,242 | ₩123,671 | ₩122,880 | ₩122,893 | -0.28% | 125.9만 |
|---|
| 2025.12.15 | ₩122,974 | ₩123,685 | ₩122,652 | ₩123,416 | +0.36% | 154.2만 |
|---|
| 2025.12.12 | ₩123,296 | ₩123,510 | ₩121,901 | ₩122,585 | -0.58% | 173.5만 |
|---|
| 2025.12.11 | ₩122,692 | ₩123,162 | ₩121,781 | ₩123,135 | +0.36% | 234.5만 |
|---|
| 2025.12.10 | ₩119,957 | ₩122,719 | ₩119,930 | ₩122,371 | +2.01% | 284.9만 |
|---|
| 2025.12.09 | ₩118,348 | ₩119,662 | ₩118,254 | ₩119,528 | +1.00% | 262.7만 |
|---|
| 2025.12.08 | ₩118,549 | ₩119,059 | ₩118,080 | ₩118,174 | -0.32% | 392.2만 |
|---|
| 2025.12.05 | ₩116,457 | ₩118,603 | ₩116,350 | ₩118,428 | +1.69% | 442.1만 |
|---|
| 2025.12.04 | ₩113,534 | ₩115,773 | ₩112,072 | ₩115,425 | +1.67% | 395.5만 |
|---|
| 2025.12.03 | ₩113,507 | ₩114,124 | ₩112,850 | ₩113,132 | -0.33% | 211.2만 |
|---|
| 2025.12.02 | ₩112,394 | ₩113,373 | ₩111,295 | ₩113,373 | +0.87% | 431.7만 |
|---|
| 2025.12.01 | ₩112,569 | ₩112,944 | ₩111,322 | ₩111,965 | -0.54% | 245.8만 |
|---|
| 2025.11.28 | ₩112,032 | ₩112,716 | ₩111,791 | ₩112,542 | +0.45% | 65.4만 |
|---|
| 2025.11.26 | ₩110,879 | ₩112,059 | ₩110,544 | ₩111,885 | +0.91% | 249.2만 |
|---|
| 2025.11.25 | ₩110,624 | ₩111,322 | ₩109,873 | ₩110,369 | -0.23% | 219.2만 |
|---|
| 2025.11.24 | ₩109,927 | ₩111,147 | ₩109,712 | ₩110,892 | +0.88% | 204.6만 |
|---|
| 2025.11.21 | ₩109,592 | ₩110,195 | ₩108,653 | ₩110,021 | +0.39% | 162.9만 |
|---|
| 2025.11.20 | ₩109,967 | ₩110,530 | ₩108,573 | ₩109,042 | -0.84% | 148.9만 |
|---|
| 2025.11.19 | ₩110,061 | ₩110,249 | ₩109,015 | ₩109,404 | -0.60% | 142.8만 |
|---|
| 2025.11.18 | ₩108,774 | ₩110,584 | ₩107,983 | ₩110,302 | +1.41% | 163.6만 |
|---|
| 2025.11.17 | ₩108,975 | ₩110,101 | ₩108,707 | ₩109,216 | +0.22% | 200.7만 |
|---|
| 2025.11.14 | ₩108,801 | ₩109,257 | ₩107,580 | ₩109,082 | +0.26% | 244.7만 |
|---|
| 2025.11.13 | ₩110,946 | ₩111,214 | ₩108,680 | ₩109,082 | -1.68% | 174.1만 |
|---|
| 2025.11.12 | ₩109,686 | ₩111,201 | ₩109,686 | ₩110,946 | +1.15% | 172.4만 |
|---|
| 2025.11.11 | ₩108,948 | ₩109,940 | ₩108,948 | ₩109,417 | +0.43% | 242.9만 |
|---|
| 2025.11.10 | ₩108,841 | ₩108,988 | ₩107,956 | ₩108,801 | -0.04% | 153.8만 |
|---|
| 2025.11.07 | ₩107,835 | ₩108,707 | ₩106,923 | ₩108,479 | +0.60% | 260.7만 |
|---|
| 2025.11.06 | ₩108,278 | ₩108,613 | ₩106,628 | ₩107,849 | -0.40% | 105.6만 |
|---|
| 2025.11.05 | ₩108,385 | ₩108,425 | ₩107,245 | ₩108,157 | -0.21% | 136.1만 |
|---|
| 2025.11.04 | ₩109,055 | ₩109,619 | ₩107,902 | ₩107,996 | -0.97% | 143.2만 |
|---|
| 2025.11.03 | ₩109,779 | ₩111,053 | ₩109,632 | ₩109,860 | +0.07% | 439.8만 |
|---|
| 2025.10.31 | ₩109,243 | ₩110,584 | ₩109,122 | ₩110,128 | +0.81% | 234.9만 |
|---|
| 2025.10.30 | ₩109,552 | ₩110,450 | ₩109,189 | ₩109,833 | +0.26% | 151.1만 |
|---|
| 2025.10.29 | ₩110,732 | ₩111,067 | ₩109,230 | ₩109,659 | -0.97% | 126.7만 |
|---|
| 2025.10.28 | ₩109,525 | ₩111,134 | ₩109,122 | ₩110,919 | +1.27% | 106.1만 |
|---|
| 2025.10.27 | ₩108,881 | ₩109,471 | ₩108,613 | ₩109,458 | +0.53% | 165만 |
|---|
| 2025.10.24 | ₩108,774 | ₩108,814 | ₩108,077 | ₩108,613 | -0.15% | 118만 |
|---|
| 2025.10.23 | ₩108,613 | ₩109,002 | ₩108,412 | ₩108,479 | -0.12% | 112.8만 |
|---|
| 2025.10.22 | ₩107,969 | ₩108,479 | ₩107,728 | ₩108,412 | +0.41% | 123.4만 |
|---|
| 2025.10.21 | ₩106,119 | ₩107,808 | ₩106,119 | ₩107,755 | +1.54% | 198.5만 |
|---|
| 2025.10.20 | ₩106,253 | ₩107,272 | ₩105,918 | ₩107,098 | +0.80% | 95.9만 |
|---|
| 2025.10.17 | ₩105,556 | ₩106,494 | ₩105,220 | ₩106,186 | +0.60% | 112.5만 |
|---|
| 2025.10.16 | ₩107,849 | ₩107,849 | ₩105,167 | ₩105,556 | -2.13% | 153.9만 |
|---|
| 2025.10.15 | ₩106,695 | ₩107,822 | ₩106,320 | ₩107,795 | +1.03% | 109.4만 |
|---|
| 2025.10.14 | ₩104,872 | ₩106,561 | ₩104,523 | ₩106,454 | +1.51% | 122.3만 |
|---|
| 2025.10.13 | ₩105,502 | ₩106,079 | ₩104,805 | ₩105,757 | +0.24% | 80.1만 |
|---|
| 2025.10.10 | ₩106,119 | ₩106,695 | ₩104,912 | ₩105,019 | -1.04% | 130.1만 |
|---|