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 | ₩152,255 | ₩154,141 | ₩151,439 | ₩153,967 | +1.12% | 439.3만 |
| 2026.10.08 | ₩151,171 | ₩153,365 | ₩150,716 | ₩152,549 | +0.91% | 328.9만 |
| 2026.10.07 | ₩156,147 | ₩156,174 | ₩152,054 | ₩152,322 | -2.45% | 409.9만 |
| 2026.10.06 | ₩157,686 | ₩158,850 | ₩157,579 | ₩158,087 | +0.25% | 260.4만 |
| 2026.10.05 | ₩157,833 | ₩158,314 | ₩156,147 | ₩156,642 | -0.75% | 366.5만 |
| 2026.10.02 | ₩157,980 | ₩158,528 | ₩156,709 | ₩157,686 | -0.19% | 554.4만 |
| 2026.10.01 | ₩156,763 | ₩157,458 | ₩154,034 | ₩157,325 | +0.36% | 174.7만 |
| 2026.09.30 | ₩159,786 | ₩159,826 | ₩157,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,218 |
| -1.61% |
| 92.3만 |
| 2026.09.29 | ₩160,321 | ₩160,321 | ₩158,207 | ₩159,184 | -0.71% | 85.5만 |
|---|
| 2026.09.28 | ₩161,217 | ₩161,552 | ₩159,866 | ₩159,920 | -0.80% | 213.4만 |
|---|
| 2026.09.25 | ₩160,174 | ₩161,605 | ₩159,973 | ₩161,391 | +0.76% | 101.8만 |
|---|
| 2026.09.24 | ₩159,130 | ₩160,709 | ₩158,381 | ₩159,532 | +0.25% | 128만 |
|---|
| 2026.09.23 | ₩163,572 | ₩163,946 | ₩159,692 | ₩159,732 | -2.35% | 160.9만 |
|---|
| 2026.09.22 | ₩165,832 | ₩166,407 | ₩163,250 | ₩164,066 | -1.06% | 122.6만 |
|---|
| 2026.09.21 | ₩164,588 | ₩166,207 | ₩164,227 | ₩165,926 | +0.81% | 85만 |
|---|
| 2026.09.18 | ₩162,528 | ₩163,692 | ₩161,565 | ₩163,638 | +0.68% | 121.7만 |
|---|
| 2026.09.17 | ₩162,876 | ₩163,572 | ₩161,592 | ₩162,943 | +0.04% | 198.6만 |
|---|
| 2026.09.16 | ₩162,301 | ₩163,572 | ₩159,746 | ₩161,324 | -0.60% | 199.6만 |
|---|
| 2026.09.15 | ₩161,217 | ₩162,582 | ₩160,174 | ₩162,488 | +0.79% | 135.5만 |
|---|
| 2026.09.14 | ₩160,027 | ₩162,234 | ₩160,027 | ₩161,766 | +1.09% | 250.9만 |
|---|
| 2026.09.11 | ₩161,766 | ₩162,287 | ₩159,719 | ₩161,819 | +0.03% | 195.7만 |
|---|
| 2026.09.10 | ₩158,595 | ₩160,803 | ₩158,595 | ₩160,709 | +1.33% | 138.5만 |
|---|
| 2026.09.09 | ₩160,308 | ₩160,428 | ₩158,582 | ₩159,371 | -0.58% | 151.1만 |
|---|
| 2026.09.08 | ₩162,702 | ₩163,304 | ₩160,923 | ₩161,217 | -0.91% | 254.4만 |
|---|
| 2026.09.04 | ₩164,347 | ₩164,361 | ₩162,448 | ₩162,702 | -1.00% | 115만 |
|---|
| 2026.09.03 | ₩163,010 | ₩165,498 | ₩162,488 | ₩164,949 | +1.19% | 107.7만 |
|---|
| 2026.09.02 | ₩160,749 | ₩162,568 | ₩160,481 | ₩162,488 | +1.08% | 237.9만 |
|---|
| 2026.09.01 | ₩161,244 | ₩162,381 | ₩158,074 | ₩159,853 | -0.86% | 290.3만 |
|---|
| 2026.08.31 | ₩162,541 | ₩163,772 | ₩161,418 | ₩161,739 | -0.49% | 167.3만 |
|---|
| 2026.08.28 | ₩163,291 | ₩163,745 | ₩160,629 | ₩162,194 | -0.67% | 177.6만 |
|---|
| 2026.08.27 | ₩160,749 | ₩162,421 | ₩159,104 | ₩161,980 | +0.77% | 294.2만 |
|---|
| 2026.08.26 | ₩159,331 | ₩160,575 | ₩158,796 | ₩159,759 | +0.27% | 193.1만 |
|---|
| 2026.08.25 | ₩157,057 | ₩159,518 | ₩156,121 | ₩159,278 | +1.41% | 239.5만 |
|---|
| 2026.08.24 | ₩155,184 | ₩156,522 | ₩153,994 | ₩155,907 | +0.47% | 120만 |
|---|
| 2026.08.21 | ₩157,672 | ₩158,796 | ₩156,321 | ₩156,709 | -0.61% | 134만 |
|---|
| 2026.08.20 | ₩157,913 | ₩158,462 | ₩155,532 | ₩156,308 | -1.02% | 260.7만 |
|---|
| 2026.08.19 | ₩164,000 | ₩164,160 | ₩158,288 | ₩158,314 | -3.47% | 387.2만 |
|---|
| 2026.08.18 | ₩166,287 | ₩166,354 | ₩161,913 | ₩163,157 | -1.88% | 173.9만 |
|---|
| 2026.08.17 | ₩166,394 | ₩167,839 | ₩166,287 | ₩166,327 | -0.04% | 100.5만 |
|---|
| 2026.08.14 | ₩165,244 | ₩166,394 | ₩164,856 | ₩166,354 | +0.67% | 138.9만 |
|---|
| 2026.08.13 | ₩165,538 | ₩166,434 | ₩164,414 | ₩164,682 | -0.52% | 122.6만 |
|---|
| 2026.08.12 | ₩163,184 | ₩165,310 | ₩162,649 | ₩164,949 | +1.08% | 106.4만 |
|---|
| 2026.08.11 | ₩162,702 | ₩163,799 | ₩161,926 | ₩162,354 | -0.21% | 164.9만 |
|---|
| 2026.08.10 | ₩161,779 | ₩163,384 | ₩161,458 | ₩161,966 | +0.12% | 168.1만 |
|---|
| 2026.08.07 | ₩163,157 | ₩163,170 | ₩161,271 | ₩162,274 | -0.54% | 317.9만 |
|---|
| 2026.08.06 | ₩162,822 | ₩163,277 | ₩161,498 | ₩162,100 | -0.44% | 199.7만 |
|---|
| 2026.08.05 | ₩160,374 | ₩163,117 | ₩159,719 | ₩162,060 | +1.05% | 343.1만 |
|---|
| 2026.08.04 | ₩161,618 | ₩162,715 | ₩159,385 | ₩159,706 | -1.18% | 314.2만 |
|---|
| 2026.08.03 | ₩161,338 | ₩162,220 | ₩160,094 | ₩162,060 | +0.45% | 205.4만 |
|---|
| 2026.07.31 | ₩160,308 | ₩161,458 | ₩159,612 | ₩160,415 | +0.07% | 237.7만 |
|---|
| 2026.07.30 | ₩158,448 | ₩161,378 | ₩158,047 | ₩160,201 | +1.11% | 193.6만 |
|---|
| 2026.07.29 | ₩160,869 | ₩160,869 | ₩156,295 | ₩156,495 | -2.72% | 264.9만 |
|---|
| 2026.07.28 | ₩159,532 | ₩161,458 | ₩158,435 | ₩161,070 | +0.96% | 179.6만 |
|---|
| 2026.07.27 | ₩160,829 | ₩161,498 | ₩158,809 | ₩160,053 | -0.48% | 157.8만 |
|---|
| 2026.07.24 | ₩159,960 | ₩160,481 | ₩159,050 | ₩160,227 | +0.17% | 238.8만 |
|---|
| 2026.07.23 | ₩160,468 | ₩161,057 | ₩158,916 | ₩159,478 | -0.62% | 295.5만 |
|---|
| 2026.07.22 | ₩161,659 | ₩162,889 | ₩160,990 | ₩162,261 | +0.37% | 333.5만 |
|---|
| 2026.07.21 | ₩161,886 | ₩161,886 | ₩160,067 | ₩161,231 | -0.40% | 335.3만 |
|---|
| 2026.07.20 | ₩165,203 | ₩165,685 | ₩160,869 | ₩161,190 | -2.43% | 239.7만 |
|---|
| 2026.07.17 | ₩164,642 | ₩166,702 | ₩163,558 | ₩165,337 | +0.42% | 152.4만 |
|---|
| 2026.07.16 | ₩166,942 | ₩167,009 | ₩164,240 | ₩165,739 | -0.72% | 374.4만 |
|---|
| 2026.07.15 | ₩164,628 | ₩167,036 | ₩164,521 | ₩166,942 | +1.41% | 268.6만 |
|---|
| 2026.07.14 | ₩162,595 | ₩164,923 | ₩162,434 | ₩164,374 | +1.09% | 321.4만 |
|---|
| 2026.07.13 | ₩161,525 | ₩162,368 | ₩160,067 | ₩161,364 | -0.10% | 272.7만 |
|---|
| 2026.07.10 | ₩159,692 | ₩161,471 | ₩158,876 | ₩161,231 | +0.96% | 619.3만 |
|---|
| 2026.07.09 | ₩161,431 | ₩161,431 | ₩158,207 | ₩160,187 | -0.77% | 599.4만 |
|---|
| 2026.07.08 | ₩162,354 | ₩162,354 | ₩156,923 | ₩158,595 | -2.32% | 616.9만 |
|---|
| 2026.07.07 | ₩161,003 | ₩162,434 | ₩160,829 | ₩162,434 | +0.89% | 264.3만 |
|---|
| 2026.07.06 | ₩160,254 | ₩161,378 | ₩159,612 | ₩161,378 | +0.70% | 367.8만 |
|---|
| 2026.07.02 | ₩163,598 | ₩163,906 | ₩158,850 | ₩159,585 | -2.45% | 552.2만 |
|---|
| 2026.07.01 | ₩162,006 | ₩164,066 | ₩161,003 | ₩163,531 | +0.94% | 64.2만 |
|---|
| 2026.06.30 | ₩161,190 | ₩162,555 | ₩160,722 | ₩162,434 | +0.77% | 121만 |
|---|
| 2026.06.29 | ₩160,522 | ₩161,244 | ₩159,665 | ₩160,963 | +0.28% | 208.6만 |
|---|
| 2026.06.26 | ₩161,057 | ₩161,097 | ₩159,385 | ₩160,013 | -0.65% | 222.8만 |
|---|
| 2026.06.25 | ₩159,853 | ₩161,592 | ₩159,572 | ₩161,177 | +0.83% | 156.3만 |
|---|
| 2026.06.24 | ₩161,833 | ₩161,833 | ₩158,408 | ₩158,943 | -1.79% | 364.1만 |
|---|
| 2026.06.23 | ₩159,023 | ₩160,000 | ₩158,074 | ₩159,839 | +0.51% | 234.1만 |
|---|
| 2026.06.22 | ₩160,094 | ₩160,789 | ₩159,411 | ₩159,960 | -0.08% | 158.1만 |
|---|
| 2026.06.18 | ₩159,799 | ₩160,883 | ₩159,371 | ₩159,572 | -0.14% | 292.3만 |
|---|
| 2026.06.17 | ₩156,589 | ₩160,040 | ₩156,589 | ₩158,515 | +1.23% | 188.6만 |
|---|
| 2026.06.16 | ₩157,819 | ₩158,649 | ₩156,482 | ₩158,127 | +0.19% | 203.5만 |
|---|
| 2026.06.15 | ₩158,328 | ₩158,582 | ₩155,706 | ₩156,963 | -0.86% | 235.7만 |
|---|
| 2026.06.12 | ₩156,468 | ₩157,779 | ₩156,067 | ₩156,950 | +0.31% | 221.2만 |
|---|
| 2026.06.11 | ₩153,833 | ₩155,773 | ₩153,071 | ₩155,505 | +1.09% | 168.7만 |
|---|
| 2026.06.10 | ₩153,472 | ₩154,649 | ₩152,723 | ₩153,164 | -0.20% | 255.2만 |
|---|
| 2026.06.09 | ₩153,860 | ₩154,368 | ₩151,733 | ₩153,352 | -0.33% | 178.2만 |
|---|
| 2026.06.08 | ₩152,308 | ₩153,204 | ₩151,960 | ₩152,723 | +0.27% | 387.5만 |
|---|
| 2026.06.05 | ₩152,281 | ₩152,910 | ₩150,890 | ₩151,372 | -0.60% | 173.7만 |
|---|
| 2026.06.04 | ₩151,078 | ₩153,245 | ₩150,623 | ₩152,161 | +0.72% | 137.5만 |
|---|
| 2026.06.03 | ₩151,011 | ₩151,987 | ₩150,302 | ₩150,302 | -0.47% | 216.1만 |
|---|
| 2026.06.02 | ₩148,255 | ₩151,586 | ₩148,228 | ₩151,586 | +2.25% | 370.7만 |
|---|
| 2026.06.01 | ₩151,894 | ₩152,295 | ₩147,666 | ₩148,121 | -2.48% | 469.8만 |
|---|
| 2026.05.29 | ₩151,693 | ₩152,843 | ₩148,991 | ₩151,934 | +0.16% | 259.2만 |
|---|
| 2026.05.28 | ₩150,449 | ₩151,720 | ₩148,844 | ₩151,613 | +0.77% | 327.6만 |
|---|
| 2026.05.27 | ₩149,820 | ₩151,305 | ₩149,660 | ₩150,088 | +0.18% | 337.2만 |
|---|
| 2026.05.26 | ₩150,944 | ₩151,840 | ₩149,633 | ₩150,569 | -0.25% | 168.5만 |
|---|
| 2026.05.22 | ₩149,232 | ₩150,248 | ₩149,232 | ₩149,646 | +0.28% | 113.7만 |
|---|
| 2026.05.21 | ₩145,861 | ₩148,710 | ₩145,740 | ₩148,630 | +1.90% | 77.9만 |
|---|
| 2026.05.20 | ₩144,697 | ₩147,051 | ₩144,483 | ₩146,583 | +1.30% | 178.8만 |
|---|
| 2026.05.19 | ₩145,138 | ₩145,566 | ₩143,774 | ₩144,349 | -0.54% | 150.6만 |
|---|
| 2026.05.18 | ₩144,603 | ₩145,138 | ₩143,934 | ₩144,978 | +0.26% | 50.7만 |
|---|
| 2026.05.15 | ₩143,680 | ₩144,108 | ₩142,824 | ₩143,988 | +0.21% | 213.3만 |
|---|
| 2026.05.14 | ₩142,771 | ₩144,924 | ₩142,771 | ₩144,790 | +1.41% | 145.3만 |
|---|
| 2026.05.13 | ₩144,001 | ₩145,245 | ₩141,607 | ₩142,516 | -1.03% | 133.2만 |
|---|
| 2026.05.12 | ₩142,784 | ₩144,229 | ₩141,540 | ₩144,148 | +0.96% | 105.8만 |
|---|
| 2026.05.11 | ₩143,734 | ₩144,469 | ₩142,864 | ₩143,252 | -0.34% | 108.1만 |
|---|
| 2026.05.08 | ₩144,403 | ₩144,523 | ₩143,025 | ₩143,747 | -0.45% | 101만 |
|---|
| 2026.05.07 | ₩145,727 | ₩146,101 | ₩143,587 | ₩144,068 | -1.14% | 93.7만 |
|---|
| 2026.05.06 | ₩142,757 | ₩145,954 | ₩142,757 | ₩145,272 | +1.76% | 108.8만 |
|---|
| 2026.05.05 | ₩142,463 | ₩142,864 | ₩141,473 | ₩141,714 | -0.53% | 89.9만 |
|---|
| 2026.05.04 | ₩143,399 | ₩143,961 | ₩141,794 | ₩142,129 | -0.89% | 143.5만 |
|---|
| 2026.05.01 | ₩144,189 | ₩144,938 | ₩143,546 | ₩143,546 | -0.45% | 230.6만 |
|---|
| 2026.04.30 | ₩140,015 | ₩144,202 | ₩140,015 | ₩144,068 | +2.89% | 232.4만 |
|---|
| 2026.04.29 | ₩140,684 | ₩141,339 | ₩139,533 | ₩139,533 | -0.82% | 293.4만 |
|---|
| 2026.04.28 | ₩141,527 | ₩142,021 | ₩140,831 | ₩140,978 | -0.39% | 231.6만 |
|---|
| 2026.04.27 | ₩140,711 | ₩141,807 | ₩140,269 | ₩141,313 | +0.43% | 194만 |
|---|
| 2026.04.24 | ₩140,456 | ₩141,125 | ₩139,426 | ₩140,497 | +0.03% | 214.4만 |
|---|
| 2026.04.23 | ₩139,119 | ₩141,045 | ₩139,079 | ₩140,497 | +0.99% | 121.4만 |
|---|
| 2026.04.22 | ₩141,660 | ₩141,674 | ₩139,694 | ₩139,881 | -1.26% | 145.8만 |
|---|
| 2026.04.21 | ₩142,597 | ₩143,052 | ₩140,751 | ₩140,898 | -1.19% | 105.3만 |
|---|
| 2026.04.20 | ₩140,617 | ₩142,677 | ₩140,510 | ₩142,383 | +1.26% | 333.6만 |
|---|
| 2026.04.17 | ₩139,734 | ₩141,460 | ₩139,734 | ₩140,925 | +0.85% | 334만 |
|---|
| 2026.04.16 | ₩139,119 | ₩139,707 | ₩138,664 | ₩139,172 | +0.04% | 199.4만 |
|---|
| 2026.04.15 | ₩138,303 | ₩139,226 | ₩137,861 | ₩139,105 | +0.58% | 372.5만 |
|---|
| 2026.04.14 | ₩137,112 | ₩137,982 | ₩136,403 | ₩137,955 | +0.61% | 191.5만 |
|---|
| 2026.04.13 | ₩133,995 | ₩136,550 | ₩133,233 | ₩136,497 | +1.87% | 264.2만 |
|---|
| 2026.04.10 | ₩133,768 | ₩135,025 | ₩133,648 | ₩134,718 | +0.71% | 175.3만 |
|---|
| 2026.04.09 | ₩131,240 | ₩133,768 | ₩131,026 | ₩133,594 | +1.79% | 457.3만 |
|---|
| 2026.04.08 | ₩132,096 | ₩133,099 | ₩131,735 | ₩132,832 | +0.56% | 624.5만 |
|---|
| 2026.04.07 | ₩128,203 | ₩129,835 | ₩127,655 | ₩129,742 | +1.20% | 768.2만 |
|---|
| 2026.04.06 | ₩127,307 | ₩128,377 | ₩127,307 | ₩128,270 | +0.76% | 179.8만 |
|---|
| 2026.04.02 | ₩125,020 | ₩127,494 | ₩124,846 | ₩127,374 | +1.88% | 236.7만 |
|---|
| 2026.04.01 | ₩126,210 | ₩126,932 | ₩125,635 | ₩126,678 | +0.37% | 564.7만 |
|---|
| 2026.03.31 | ₩123,762 | ₩124,886 | ₩122,398 | ₩124,819 | +0.85% | 210.8만 |
|---|
| 2026.03.30 | ₩123,468 | ₩123,856 | ₩122,063 | ₩122,465 | -0.81% | 278.1만 |
|---|
| 2026.03.27 | ₩123,441 | ₩123,709 | ₩121,796 | ₩122,224 | -0.99% | 343.5만 |
|---|
| 2026.03.26 | ₩124,819 | ₩126,625 | ₩123,990 | ₩124,190 | -0.50% | 262.2만 |
|---|
| 2026.03.25 | ₩126,344 | ₩126,545 | ₩125,300 | ₩126,143 | -0.16% | 187만 |
|---|
| 2026.03.24 | ₩124,003 | ₩126,558 | ₩123,615 | ₩125,113 | +0.90% | 235.3만 |
|---|
| 2026.03.23 | ₩125,153 | ₩126,585 | ₩124,204 | ₩125,247 | +0.07% | 278.5만 |
|---|
| 2026.03.20 | ₩125,180 | ₩125,568 | ₩122,612 | ₩123,053 | -1.70% | 442.9만 |
|---|
| 2026.03.19 | ₩125,180 | ₩125,755 | ₩124,538 | ₩125,167 | -0.01% | 208.9만 |
|---|
| 2026.03.18 | ₩127,896 | ₩128,457 | ₩125,769 | ₩126,170 | -1.35% | 204만 |
|---|
| 2026.03.17 | ₩128,417 | ₩129,180 | ₩128,243 | ₩128,457 | +0.03% | 134.1만 |
|---|
| 2026.03.16 | ₩125,902 | ₩128,243 | ₩125,635 | ₩127,401 | +1.19% | 173.4만 |
|---|
| 2026.03.13 | ₩125,782 | ₩126,892 | ₩124,511 | ₩124,725 | -0.84% | 204.9만 |
|---|
| 2026.03.12 | ₩126,866 | ₩127,441 | ₩125,581 | ₩125,782 | -0.85% | 215.1만 |
|---|
| 2026.03.11 | ₩127,802 | ₩129,166 | ₩127,802 | ₩128,284 | +0.38% | 193.1만 |
|---|
| 2026.03.10 | ₩128,083 | ₩129,327 | ₩127,722 | ₩128,297 | +0.17% | 251.1만 |
|---|
| 2026.03.09 | ₩125,929 | ₩128,043 | ₩125,100 | ₩127,508 | +1.25% | 195.8만 |
|---|
| 2026.03.06 | ₩128,404 | ₩128,498 | ₩126,692 | ₩127,869 | -0.42% | 196.2만 |
|---|
| 2026.03.05 | ₩131,200 | ₩131,628 | ₩128,792 | ₩129,849 | -1.03% | 166.7만 |
|---|
| 2026.03.04 | ₩130,905 | ₩132,551 | ₩130,517 | ₩132,069 | +0.89% | 131.1만 |
|---|
| 2026.03.03 | ₩129,006 | ₩131,253 | ₩127,855 | ₩130,718 | +1.33% | 203만 |
|---|
| 2026.03.02 | ₩128,056 | ₩131,868 | ₩127,267 | ₩131,440 | +2.64% | 209.3만 |
|---|
| 2026.02.27 | ₩131,481 | ₩133,554 | ₩129,915 | ₩130,237 | -0.95% | 348.3만 |
|---|
| 2026.02.26 | ₩130,959 | ₩132,818 | ₩129,648 | ₩132,136 | +0.90% | 411.8만 |
|---|
| 2026.02.25 | ₩127,441 | ₩130,504 | ₩127,280 | ₩129,996 | +2.00% | 155.7만 |
|---|
| 2026.02.24 | ₩127,855 | ₩127,855 | ₩126,611 | ₩127,200 | -0.51% | 253만 |
|---|
| 2026.02.23 | ₩129,715 | ₩130,772 | ₩127,267 | ₩128,176 | -1.19% | 256.8만 |
|---|
| 2026.02.20 | ₩128,431 | ₩129,782 | ₩128,190 | ₩129,742 | +1.02% | 201.7만 |
|---|
| 2026.02.19 | ₩128,136 | ₩128,658 | ₩127,655 | ₩128,163 | +0.02% | 159.2만 |
|---|
| 2026.02.18 | ₩128,564 | ₩128,979 | ₩128,150 | ₩128,605 | +0.03% | 227만 |
|---|
| 2026.02.17 | ₩127,200 | ₩128,243 | ₩126,625 | ₩127,882 | +0.54% | 355.9만 |
|---|
| 2026.02.13 | ₩127,173 | ₩127,655 | ₩125,648 | ₩127,508 | +0.26% | 293.4만 |
|---|
| 2026.02.12 | ₩130,531 | ₩131,333 | ₩127,668 | ₩127,922 | -2.00% | 294.6만 |
|---|
| 2026.02.11 | ₩132,029 | ₩132,484 | ₩130,130 | ₩130,130 | -1.44% | 239.8만 |
|---|
| 2026.02.10 | ₩131,387 | ₩132,190 | ₩131,093 | ₩131,868 | +0.37% | 230.2만 |
|---|
| 2026.02.09 | ₩129,354 | ₩131,574 | ₩129,354 | ₩131,374 | +1.56% | 244.6만 |
|---|
| 2026.02.06 | ₩127,748 | ₩129,407 | ₩127,668 | ₩129,327 | +1.24% | 296.1만 |
|---|
| 2026.02.05 | ₩126,678 | ₩127,468 | ₩125,648 | ₩126,973 | +0.23% | 420.9만 |
|---|
| 2026.02.04 | ₩127,882 | ₩128,457 | ₩127,039 | ₩127,682 | -0.16% | 274.2만 |
|---|
| 2026.02.03 | ₩126,759 | ₩127,922 | ₩126,491 | ₩127,735 | +0.77% | 198.6만 |
|---|
| 2026.02.02 | ₩124,551 | ₩126,652 | ₩124,551 | ₩126,438 | +1.51% | 318.3만 |
|---|
| 2026.01.30 | ₩126,076 | ₩127,802 | ₩124,658 | ₩125,060 | -0.81% | 165.5만 |
|---|
| 2026.01.29 | ₩125,782 | ₩127,200 | ₩124,886 | ₩126,986 | +0.96% | 302.7만 |
|---|
| 2026.01.28 | ₩128,618 | ₩128,926 | ₩124,779 | ₩125,234 | -2.63% | 251.4만 |
|---|
| 2026.01.27 | ₩127,387 | ₩128,752 | ₩127,387 | ₩128,511 | +0.88% | 134.9만 |
|---|
| 2026.01.26 | ₩127,200 | ₩128,457 | ₩126,611 | ₩126,932 | -0.21% | 168.8만 |
|---|
| 2026.01.23 | ₩126,692 | ₩127,347 | ₩126,237 | ₩127,227 | +0.42% | 135.2만 |
|---|
| 2026.01.22 | ₩125,434 | ₩127,106 | ₩125,434 | ₩126,692 | +1.00% | 108.3만 |
|---|
| 2026.01.21 | ₩124,297 | ₩126,304 | ₩124,190 | ₩125,287 | +0.80% | 238만 |
|---|
| 2026.01.20 | ₩124,953 | ₩125,809 | ₩124,123 | ₩124,337 | -0.49% | 130.9만 |
|---|
| 2026.01.16 | ₩126,076 | ₩126,237 | ₩125,113 | ₩125,541 | -0.42% | 282.4만 |
|---|
| 2026.01.15 | ₩125,488 | ₩126,344 | ₩125,153 | ₩125,836 | +0.28% | 119.9만 |
|---|
| 2026.01.14 | ₩125,969 | ₩126,036 | ₩123,762 | ₩125,421 | -0.44% | 225.3만 |
|---|
| 2026.01.13 | ₩126,411 | ₩126,919 | ₩125,394 | ₩125,688 | -0.57% | 160.9만 |
|---|
| 2026.01.12 | ₩125,889 | ₩126,264 | ₩124,471 | ₩125,902 | +0.01% | 342.2만 |
|---|
| 2026.01.09 | ₩124,953 | ₩126,116 | ₩123,361 | ₩126,116 | +0.93% | 172.6만 |
|---|
| 2026.01.08 | ₩125,702 | ₩127,053 | ₩125,662 | ₩126,545 | +0.67% | 287.2만 |
|---|
| 2026.01.07 | ₩126,157 | ₩126,959 | ₩125,408 | ₩125,648 | -0.40% | 440.6만 |
|---|
| 2026.01.06 | ₩128,551 | ₩129,006 | ₩126,197 | ₩126,585 | -1.53% | 501.5만 |
|---|
| 2026.01.05 | ₩126,157 | ₩128,712 | ₩126,157 | ₩128,564 | +1.91% | 328.8만 |
|---|
| 2026.01.02 | ₩126,277 | ₩126,652 | ₩125,555 | ₩126,464 | +0.15% | 363만 |
|---|
| 2025.12.31 | ₩126,785 | ₩127,013 | ₩125,943 | ₩126,009 | -0.61% | 225만 |
|---|
| 2025.12.30 | ₩126,652 | ₩127,146 | ₩126,491 | ₩126,692 | +0.03% | 197.9만 |
|---|
| 2025.12.29 | ₩126,290 | ₩127,053 | ₩126,290 | ₩126,504 | +0.17% | 193.8만 |
|---|
| 2025.12.26 | ₩126,611 | ₩126,611 | ₩125,902 | ₩126,611 | 0.00% | 102.7만 |
|---|
| 2025.12.24 | ₩125,956 | ₩126,852 | ₩125,956 | ₩126,424 | +0.37% | 85.2만 |
|---|
| 2025.12.23 | ₩124,672 | ₩126,023 | ₩124,672 | ₩125,889 | +0.98% | 132만 |
|---|
| 2025.12.22 | ₩124,592 | ₩125,488 | ₩124,297 | ₩124,458 | -0.11% | 143.3만 |
|---|
| 2025.12.19 | ₩124,217 | ₩124,806 | ₩123,856 | ₩124,163 | -0.04% | 294.4만 |
|---|
| 2025.12.18 | ₩122,746 | ₩124,511 | ₩122,398 | ₩123,762 | +0.83% | 195.7만 |
|---|
| 2025.12.17 | ₩122,786 | ₩122,866 | ₩120,886 | ₩121,930 | -0.70% | 188만 |
|---|
| 2025.12.16 | ₩122,946 | ₩123,374 | ₩122,585 | ₩122,598 | -0.28% | 125.9만 |
|---|
| 2025.12.15 | ₩122,679 | ₩123,388 | ₩122,358 | ₩123,120 | +0.36% | 154.2만 |
|---|
| 2025.12.12 | ₩123,000 | ₩123,214 | ₩121,608 | ₩122,291 | -0.58% | 173.5만 |
|---|
| 2025.12.11 | ₩122,398 | ₩122,866 | ₩121,488 | ₩122,839 | +0.36% | 234.5만 |
|---|
| 2025.12.10 | ₩119,669 | ₩122,424 | ₩119,642 | ₩122,077 | +2.01% | 284.9만 |
|---|
| 2025.12.09 | ₩118,064 | ₩119,375 | ₩117,970 | ₩119,241 | +1.00% | 262.7만 |
|---|
| 2025.12.08 | ₩118,264 | ₩118,773 | ₩117,796 | ₩117,890 | -0.32% | 392.2만 |
|---|
| 2025.12.05 | ₩116,178 | ₩118,318 | ₩116,070 | ₩118,144 | +1.69% | 442.1만 |
|---|
| 2025.12.04 | ₩113,261 | ₩115,495 | ₩111,803 | ₩115,147 | +1.67% | 395.5만 |
|---|
| 2025.12.03 | ₩113,235 | ₩113,850 | ₩112,579 | ₩112,860 | -0.33% | 211.2만 |
|---|
| 2025.12.02 | ₩112,124 | ₩113,101 | ₩111,027 | ₩113,101 | +0.87% | 431.7만 |
|---|
| 2025.12.01 | ₩112,298 | ₩112,673 | ₩111,054 | ₩111,696 | -0.54% | 245.8만 |
|---|
| 2025.11.28 | ₩111,763 | ₩112,445 | ₩111,522 | ₩112,271 | +0.45% | 65.4만 |
|---|
| 2025.11.26 | ₩110,613 | ₩111,790 | ₩110,278 | ₩111,616 | +0.91% | 249.2만 |
|---|
| 2025.11.25 | ₩110,359 | ₩111,054 | ₩109,610 | ₩110,104 | -0.23% | 219.2만 |
|---|
| 2025.11.24 | ₩109,663 | ₩110,880 | ₩109,449 | ₩110,626 | +0.88% | 204.6만 |
|---|
| 2025.11.21 | ₩109,329 | ₩109,931 | ₩108,392 | ₩109,757 | +0.39% | 162.9만 |
|---|
| 2025.11.20 | ₩109,703 | ₩110,265 | ₩108,312 | ₩108,780 | -0.84% | 148.9만 |
|---|
| 2025.11.19 | ₩109,797 | ₩109,984 | ₩108,753 | ₩109,141 | -0.60% | 142.8만 |
|---|
| 2025.11.18 | ₩108,513 | ₩110,318 | ₩107,723 | ₩110,038 | +1.41% | 163.6만 |
|---|
| 2025.11.17 | ₩108,713 | ₩109,837 | ₩108,446 | ₩108,954 | +0.22% | 200.7만 |
|---|
| 2025.11.14 | ₩108,539 | ₩108,994 | ₩107,322 | ₩108,820 | +0.26% | 244.7만 |
|---|
| 2025.11.13 | ₩110,680 | ₩110,947 | ₩108,419 | ₩108,820 | -1.68% | 174.1만 |
|---|
| 2025.11.12 | ₩109,422 | ₩110,934 | ₩109,422 | ₩110,680 | +1.15% | 172.4만 |
|---|
| 2025.11.11 | ₩108,687 | ₩109,676 | ₩108,687 | ₩109,155 | +0.43% | 242.9만 |
|---|
| 2025.11.10 | ₩108,579 | ₩108,727 | ₩107,697 | ₩108,539 | -0.04% | 153.8만 |
|---|
| 2025.11.07 | ₩107,576 | ₩108,446 | ₩106,667 | ₩108,218 | +0.60% | 260.7만 |
|---|
| 2025.11.06 | ₩108,018 | ₩108,352 | ₩106,372 | ₩107,590 | -0.40% | 105.6만 |
|---|
| 2025.11.05 | ₩108,125 | ₩108,165 | ₩106,988 | ₩107,897 | -0.21% | 136.1만 |
|---|
| 2025.11.04 | ₩108,794 | ₩109,355 | ₩107,643 | ₩107,737 | -0.97% | 143.2만 |
|---|
| 2025.11.03 | ₩109,516 | ₩110,787 | ₩109,369 | ₩109,596 | +0.07% | 439.8만 |
|---|
| 2025.10.31 | ₩108,981 | ₩110,318 | ₩108,860 | ₩109,864 | +0.81% | 234.9만 |
|---|
| 2025.10.30 | ₩109,288 | ₩110,185 | ₩108,927 | ₩109,569 | +0.26% | 151.1만 |
|---|
| 2025.10.29 | ₩110,466 | ₩110,800 | ₩108,967 | ₩109,395 | -0.97% | 126.7만 |
|---|
| 2025.10.28 | ₩109,262 | ₩110,867 | ₩108,860 | ₩110,653 | +1.27% | 106.1만 |
|---|
| 2025.10.27 | ₩108,620 | ₩109,208 | ₩108,352 | ₩109,195 | +0.53% | 165만 |
|---|
| 2025.10.24 | ₩108,513 | ₩108,553 | ₩107,817 | ₩108,352 | -0.15% | 118만 |
|---|
| 2025.10.23 | ₩108,352 | ₩108,740 | ₩108,151 | ₩108,218 | -0.12% | 112.8만 |
|---|
| 2025.10.22 | ₩107,710 | ₩108,218 | ₩107,469 | ₩108,151 | +0.41% | 123.4만 |
|---|
| 2025.10.21 | ₩105,864 | ₩107,549 | ₩105,864 | ₩107,496 | +1.54% | 198.5만 |
|---|
| 2025.10.20 | ₩105,998 | ₩107,014 | ₩105,663 | ₩106,841 | +0.80% | 95.9만 |
|---|
| 2025.10.17 | ₩105,302 | ₩106,239 | ₩104,968 | ₩105,931 | +0.60% | 112.5만 |
|---|
| 2025.10.16 | ₩107,590 | ₩107,590 | ₩104,914 | ₩105,302 | -2.13% | 153.9만 |
|---|
| 2025.10.15 | ₩106,439 | ₩107,563 | ₩106,065 | ₩107,536 | +1.03% | 109.4만 |
|---|
| 2025.10.14 | ₩104,620 | ₩106,305 | ₩104,272 | ₩106,198 | +1.51% | 122.3만 |
|---|
| 2025.10.13 | ₩105,249 | ₩105,824 | ₩104,553 | ₩105,503 | +0.24% | 80.1만 |
|---|
| 2025.10.10 | ₩105,864 | ₩106,439 | ₩104,660 | ₩104,767 | -1.04% | 130.1만 |
|---|