시장 데이터를 불러오는 중
전체 종목
TFI 인터내셔널 과거 주가
TFI International Inc. Common Shares · TFII · NYSE
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TFI International Inc. Common Shares · TFII · NYSE
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩155,040 | ₩155,040 | ₩151,409 | ₩152,936 | -1.36% | 30.6만 |
| 2026.10.08 | ₩150,578 | ₩154,732 | ₩149,680 | ₩154,290 | +2.47% | 54.8만 |
| 2026.10.07 | ₩151,154 | ₩152,695 | ₩149,184 | ₩150,551 | -0.40% | 49.8만 |
| 2026.10.06 | ₩154,893 | ₩155,308 | ₩150,283 | ₩152,682 | -1.43% | 58.2만 |
| 2026.10.05 | ₩159,328 | ₩159,556 | ₩150,524 | ₩153,834 | -3.45% | 64.9만 |
| 2026.10.02 | ₩163,643 | ₩164,554 | ₩158,618 | ₩159,328 | -2.64% | 37.1만 |
| 2026.10.01 | ₩160,588 | ₩161,700 | ₩158,712 | ₩161,539 | +0.59% | 30.6만 |
| 2026.09.30 | ₩162,625 | ₩162,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,615 |
| -1.24% |
| 39.6만 |
| 2026.09.29 | ₩163,442 | ₩165,948 | ₩163,054 | ₩163,268 | -0.11% | 21.2만 |
|---|
| 2026.09.28 | ₩162,142 | ₩164,581 | ₩160,240 | ₩163,978 | +1.13% | 29.3만 |
|---|
| 2026.09.25 | ₩162,611 | ₩166,457 | ₩161,874 | ₩162,276 | -0.21% | 31.4만 |
|---|
| 2026.09.24 | ₩166,886 | ₩167,248 | ₩162,317 | ₩163,174 | -2.22% | 31.5만 |
|---|
| 2026.09.23 | ₩166,913 | ₩169,379 | ₩166,229 | ₩167,449 | +0.32% | 40.6만 |
|---|
| 2026.09.22 | ₩169,285 | ₩171,590 | ₩166,886 | ₩167,556 | -1.02% | 21.4만 |
|---|
| 2026.09.21 | ₩168,012 | ₩168,467 | ₩164,394 | ₩168,159 | +0.09% | 18.2만 |
|---|
| 2026.09.18 | ₩169,580 | ₩169,580 | ₩166,256 | ₩167,717 | -1.10% | 21.4만 |
|---|
| 2026.09.17 | ₩171,710 | ₩171,804 | ₩167,811 | ₩168,749 | -1.72% | 24만 |
|---|
| 2026.09.16 | ₩174,873 | ₩174,993 | ₩167,114 | ₩168,977 | -3.37% | 24.2만 |
|---|
| 2026.09.15 | ₩176,306 | ₩180,407 | ₩174,551 | ₩178,611 | +1.31% | 22.7만 |
|---|
| 2026.09.14 | ₩175,476 | ₩176,615 | ₩173,680 | ₩176,588 | +0.63% | 12.6만 |
|---|
| 2026.09.11 | ₩177,874 | ₩177,874 | ₩173,814 | ₩175,864 | -1.13% | 25.4만 |
|---|
| 2026.09.10 | ₩176,052 | ₩179,348 | ₩175,610 | ₩175,717 | -0.19% | 7.7만 |
|---|
| 2026.09.09 | ₩179,697 | ₩179,697 | ₩176,427 | ₩176,883 | -1.57% | 19.3만 |
|---|
| 2026.09.08 | ₩183,583 | ₩183,971 | ₩179,603 | ₩179,737 | -2.09% | 22.9만 |
|---|
| 2026.09.04 | ₩177,392 | ₩184,494 | ₩176,950 | ₩183,730 | +3.57% | 22.4만 |
|---|
| 2026.09.03 | ₩174,216 | ₩178,196 | ₩171,241 | ₩177,968 | +2.15% | 20.6만 |
|---|
| 2026.09.02 | ₩171,027 | ₩173,894 | ₩169,740 | ₩172,822 | +1.05% | 19.6만 |
|---|
| 2026.09.01 | ₩178,598 | ₩178,598 | ₩169,513 | ₩171,295 | -4.09% | 26.7만 |
|---|
| 2026.08.31 | ₩177,995 | ₩180,554 | ₩177,003 | ₩179,817 | +1.02% | 16.8만 |
|---|
| 2026.08.28 | ₩183,878 | ₩184,521 | ₩177,807 | ₩178,638 | -2.85% | 16.2만 |
|---|
| 2026.08.27 | ₩182,162 | ₩183,476 | ₩180,380 | ₩182,591 | +0.24% | 14.3만 |
|---|
| 2026.08.26 | ₩178,812 | ₩182,363 | ₩177,941 | ₩181,211 | +1.34% | 19.5만 |
|---|
| 2026.08.25 | ₩181,894 | ₩183,127 | ₩179,804 | ₩179,804 | -1.15% | 13.1만 |
|---|
| 2026.08.24 | ₩188,728 | ₩189,090 | ₩178,745 | ₩182,002 | -3.56% | 21.4만 |
|---|
| 2026.08.21 | ₩188,568 | ₩189,894 | ₩187,120 | ₩189,412 | +0.45% | 15.5만 |
|---|
| 2026.08.20 | ₩183,489 | ₩188,326 | ₩183,489 | ₩186,960 | +1.89% | 14.6만 |
|---|
| 2026.08.19 | ₩190,725 | ₩192,990 | ₩185,057 | ₩185,606 | -2.68% | 19.7만 |
|---|
| 2026.08.18 | ₩195,201 | ₩195,201 | ₩188,474 | ₩188,715 | -3.32% | 21.8만 |
|---|
| 2026.08.17 | ₩196,233 | ₩198,283 | ₩195,040 | ₩195,120 | -0.57% | 22만 |
|---|
| 2026.08.14 | ₩196,407 | ₩199,395 | ₩195,281 | ₩196,501 | +0.05% | 23.7만 |
|---|
| 2026.08.13 | ₩196,206 | ₩199,060 | ₩196,125 | ₩197,171 | +0.49% | 24.6만 |
|---|
| 2026.08.12 | ₩192,253 | ₩195,884 | ₩191,274 | ₩195,563 | +1.72% | 27.5만 |
|---|
| 2026.08.11 | ₩185,981 | ₩190,913 | ₩185,405 | ₩190,176 | +2.26% | 34.8만 |
|---|
| 2026.08.10 | ₩187,040 | ₩191,663 | ₩185,526 | ₩185,995 | -0.56% | 23.6만 |
|---|
| 2026.08.07 | ₩185,378 | ₩189,211 | ₩184,266 | ₩188,219 | +1.53% | 25.5만 |
|---|
| 2026.08.06 | ₩186,089 | ₩187,295 | ₩183,837 | ₩184,293 | -0.96% | 23.2만 |
|---|
| 2026.08.05 | ₩189,640 | ₩191,395 | ₩186,651 | ₩186,866 | -1.46% | 25.9만 |
|---|
| 2026.08.04 | ₩181,439 | ₩189,867 | ₩180,608 | ₩189,787 | +4.60% | 46만 |
|---|
| 2026.08.03 | ₩183,288 | ₩185,928 | ₩178,852 | ₩180,635 | -1.45% | 19.5만 |
|---|
| 2026.07.31 | ₩181,037 | ₩182,926 | ₩179,161 | ₩180,930 | -0.06% | 86.6만 |
|---|
| 2026.07.30 | ₩191,703 | ₩191,703 | ₩178,692 | ₩179,951 | -6.13% | 60.7만 |
|---|
| 2026.07.29 | ₩195,924 | ₩196,514 | ₩186,839 | ₩188,983 | -3.54% | 61.3만 |
|---|
| 2026.07.28 | ₩188,970 | ₩210,611 | ₩188,970 | ₩198,001 | +4.78% | 75.4만 |
|---|
| 2026.07.27 | ₩200,990 | ₩202,557 | ₩192,534 | ₩195,469 | -2.75% | 54.7만 |
|---|
| 2026.07.24 | ₩203,938 | ₩205,666 | ₩200,078 | ₩201,579 | -1.16% | 19.9만 |
|---|
| 2026.07.23 | ₩204,152 | ₩205,331 | ₩201,606 | ₩203,844 | -0.15% | 26.9만 |
|---|
| 2026.07.22 | ₩204,876 | ₩205,572 | ₩203,067 | ₩204,273 | -0.29% | 12.2만 |
|---|
| 2026.07.21 | ₩204,514 | ₩205,894 | ₩201,740 | ₩205,304 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩207,515 | ₩207,515 | ₩202,799 | ₩202,825 | -2.26% | 19.3만 |
|---|
| 2026.07.17 | ₩208,802 | ₩212,192 | ₩208,628 | ₩208,815 | +0.01% | 27.3만 |
|---|
| 2026.07.16 | ₩201,834 | ₩211,388 | ₩201,834 | ₩209,874 | +3.98% | 44.2만 |
|---|
| 2026.07.15 | ₩200,373 | ₩201,110 | ₩195,281 | ₩195,951 | -2.21% | 30.5만 |
|---|
| 2026.07.14 | ₩200,132 | ₩201,566 | ₩197,506 | ₩199,998 | -0.07% | 37.2만 |
|---|
| 2026.07.13 | ₩199,047 | ₩202,035 | ₩197,452 | ₩197,814 | -0.62% | 32.8만 |
|---|
| 2026.07.10 | ₩200,990 | ₩201,405 | ₩196,822 | ₩197,841 | -1.57% | 23.2만 |
|---|
| 2026.07.09 | ₩197,398 | ₩201,351 | ₩197,398 | ₩200,105 | +1.37% | 55.3만 |
|---|
| 2026.07.08 | ₩195,790 | ₩198,109 | ₩192,708 | ₩197,144 | +0.69% | 46.4만 |
|---|
| 2026.07.07 | ₩190,484 | ₩195,670 | ₩186,879 | ₩194,531 | +2.12% | 55.3만 |
|---|
| 2026.07.06 | ₩188,058 | ₩192,145 | ₩187,683 | ₩188,769 | +0.38% | 34.3만 |
|---|
| 2026.07.02 | ₩190,886 | ₩193,392 | ₩184,467 | ₩186,450 | -2.32% | 29.5만 |
|---|
| 2026.07.01 | ₩192,601 | ₩194,142 | ₩189,465 | ₩189,827 | -1.44% | 15.7만 |
|---|
| 2026.06.30 | ₩192,440 | ₩193,271 | ₩190,363 | ₩192,387 | -0.03% | 37.5만 |
|---|
| 2026.06.29 | ₩192,333 | ₩194,799 | ₩191,274 | ₩193,405 | +0.56% | 27.2만 |
|---|
| 2026.06.26 | ₩194,316 | ₩196,219 | ₩191,837 | ₩193,579 | -0.38% | 24.6만 |
|---|
| 2026.06.25 | ₩194,008 | ₩199,904 | ₩194,008 | ₩195,362 | +0.70% | 25.8만 |
|---|
| 2026.06.24 | ₩193,874 | ₩194,477 | ₩190,269 | ₩191,864 | -1.04% | 37.8만 |
|---|
| 2026.06.23 | ₩195,603 | ₩197,331 | ₩192,775 | ₩193,164 | -1.25% | 31.9만 |
|---|
| 2026.06.22 | ₩194,249 | ₩197,787 | ₩194,249 | ₩196,782 | +1.30% | 26.7만 |
|---|
| 2026.06.18 | ₩195,643 | ₩197,412 | ₩192,936 | ₩194,839 | -0.41% | 46.6만 |
|---|
| 2026.06.17 | ₩203,924 | ₩205,130 | ₩193,271 | ₩193,740 | -4.99% | 62.8만 |
|---|
| 2026.06.16 | ₩210,249 | ₩210,785 | ₩204,567 | ₩204,688 | -2.64% | 35.5만 |
|---|
| 2026.06.15 | ₩217,083 | ₩217,164 | ₩207,315 | ₩208,641 | -3.89% | 70.8만 |
|---|
| 2026.06.12 | ₩213,800 | ₩215,944 | ₩211,670 | ₩214,939 | +0.53% | 60.5만 |
|---|
| 2026.06.11 | ₩206,618 | ₩212,876 | ₩205,693 | ₩212,835 | +3.01% | 71.9만 |
|---|
| 2026.06.10 | ₩207,596 | ₩210,182 | ₩203,335 | ₩205,787 | -0.87% | 74.2만 |
|---|
| 2026.06.09 | ₩220,393 | ₩224,708 | ₩211,227 | ₩213,546 | -3.11% | 63.3만 |
|---|
| 2026.06.08 | ₩215,328 | ₩219,897 | ₩214,524 | ₩218,906 | +1.66% | 58.8만 |
|---|
| 2026.06.05 | ₩214,618 | ₩215,797 | ₩211,335 | ₩213,733 | -0.41% | 45.7만 |
|---|
| 2026.06.04 | ₩213,854 | ₩216,748 | ₩212,286 | ₩214,819 | +0.45% | 27.5만 |
|---|
| 2026.06.03 | ₩212,219 | ₩214,845 | ₩210,745 | ₩212,326 | +0.05% | 19.1만 |
|---|
| 2026.06.02 | ₩211,482 | ₩214,095 | ₩209,767 | ₩212,594 | +0.53% | 31.2만 |
|---|
| 2026.06.01 | ₩205,787 | ₩211,321 | ₩205,787 | ₩209,445 | +1.78% | 37만 |
|---|
| 2026.05.29 | ₩205,170 | ₩207,395 | ₩204,567 | ₩206,524 | +0.66% | 49.5만 |
|---|
| 2026.05.28 | ₩200,454 | ₩205,961 | ₩199,368 | ₩204,822 | +2.18% | 39.3만 |
|---|
| 2026.05.27 | ₩203,040 | ₩206,229 | ₩201,619 | ₩203,120 | +0.04% | 35.6만 |
|---|
| 2026.05.26 | ₩198,913 | ₩203,522 | ₩198,658 | ₩202,236 | +1.67% | 40.4만 |
|---|
| 2026.05.22 | ₩195,656 | ₩198,939 | ₩195,388 | ₩198,403 | +1.40% | 28.4만 |
|---|
| 2026.05.21 | ₩194,223 | ₩197,492 | ₩191,408 | ₩195,348 | +0.58% | 21.6만 |
|---|
| 2026.05.20 | ₩189,948 | ₩196,956 | ₩187,656 | ₩196,742 | +3.58% | 44.4만 |
|---|
| 2026.05.19 | ₩190,149 | ₩191,449 | ₩186,263 | ₩188,367 | -0.94% | 34.3만 |
|---|
| 2026.05.18 | ₩188,916 | ₩192,159 | ₩187,268 | ₩190,819 | +1.01% | 12.1만 |
|---|
| 2026.05.15 | ₩188,903 | ₩190,162 | ₩185,888 | ₩189,144 | +0.13% | 31.8만 |
|---|
| 2026.05.14 | ₩180,956 | ₩194,397 | ₩179,938 | ₩191,288 | +5.71% | 62.1만 |
|---|
| 2026.05.13 | ₩181,117 | ₩183,074 | ₩179,174 | ₩179,723 | -0.77% | 21.1만 |
|---|
| 2026.05.12 | ₩184,159 | ₩184,159 | ₩179,134 | ₩181,117 | -1.65% | 24.5만 |
|---|
| 2026.05.11 | ₩184,615 | ₩184,816 | ₩181,452 | ₩184,159 | -0.25% | 15.1만 |
|---|
| 2026.05.08 | ₩183,703 | ₩187,348 | ₩183,529 | ₩186,437 | +1.49% | 17만 |
|---|
| 2026.05.07 | ₩188,782 | ₩190,296 | ₩184,950 | ₩185,352 | -1.82% | 21.8만 |
|---|
| 2026.05.06 | ₩183,864 | ₩188,460 | ₩181,291 | ₩186,625 | +1.50% | 37.4만 |
|---|
| 2026.05.05 | ₩182,551 | ₩184,856 | ₩179,496 | ₩181,667 | -0.48% | 37만 |
|---|
| 2026.05.04 | ₩187,536 | ₩187,536 | ₩178,946 | ₩180,380 | -3.82% | 41만 |
|---|
| 2026.05.01 | ₩193,177 | ₩193,258 | ₩190,055 | ₩190,913 | -1.17% | 38만 |
|---|
| 2026.04.30 | ₩189,693 | ₩191,904 | ₩187,214 | ₩191,864 | +1.14% | 45.1만 |
|---|
| 2026.04.29 | ₩192,990 | ₩195,040 | ₩186,249 | ₩188,460 | -2.35% | 37.8만 |
|---|
| 2026.04.28 | ₩191,556 | ₩199,784 | ₩190,752 | ₩194,062 | +1.31% | 79.9만 |
|---|
| 2026.04.27 | ₩184,360 | ₩187,697 | ₩184,360 | ₩185,365 | +0.55% | 70.6만 |
|---|
| 2026.04.24 | ₩184,507 | ₩187,335 | ₩183,556 | ₩186,169 | +0.90% | 22.8만 |
|---|
| 2026.04.23 | ₩183,007 | ₩186,651 | ₩181,238 | ₩184,749 | +0.95% | 33.8만 |
|---|
| 2026.04.22 | ₩182,511 | ₩183,114 | ₩180,179 | ₩182,122 | -0.21% | 35.1만 |
|---|
| 2026.04.21 | ₩182,779 | ₩185,700 | ₩179,831 | ₩181,224 | -0.85% | 35.4만 |
|---|
| 2026.04.20 | ₩176,909 | ₩182,484 | ₩176,253 | ₩182,042 | +2.90% | 38.5만 |
|---|
| 2026.04.17 | ₩174,229 | ₩179,522 | ₩173,841 | ₩176,360 | +1.22% | 53.8만 |
|---|
| 2026.04.16 | ₩165,385 | ₩172,621 | ₩165,385 | ₩171,268 | +3.56% | 31.3만 |
|---|
| 2026.04.15 | ₩168,052 | ₩168,052 | ₩163,965 | ₩164,554 | -2.08% | 31만 |
|---|
| 2026.04.14 | ₩166,337 | ₩169,017 | ₩165,774 | ₩167,570 | +0.74% | 17.9만 |
|---|
| 2026.04.13 | ₩160,936 | ₩166,792 | ₩160,414 | ₩166,564 | +3.50% | 35.1만 |
|---|
| 2026.04.10 | ₩166,363 | ₩167,985 | ₩162,866 | ₩164,072 | -1.38% | 40.2만 |
|---|
| 2026.04.09 | ₩161,097 | ₩166,779 | ₩161,097 | ₩166,002 | +3.04% | 38.4만 |
|---|
| 2026.04.08 | ₩159,918 | ₩164,179 | ₩159,878 | ₩161,593 | +1.05% | 36.1만 |
|---|
| 2026.04.07 | ₩152,990 | ₩155,215 | ₩151,261 | ₩154,290 | +0.85% | 39.8만 |
|---|
| 2026.04.06 | ₩148,380 | ₩152,829 | ₩147,952 | ₩152,776 | +2.96% | 34.9만 |
|---|
| 2026.04.02 | ₩146,585 | ₩150,310 | ₩144,387 | ₩149,211 | +1.79% | 40.8만 |
|---|
| 2026.04.01 | ₩146,746 | ₩151,074 | ₩145,580 | ₩148,434 | +1.15% | 32.9만 |
|---|
| 2026.03.31 | ₩141,908 | ₩146,504 | ₩140,756 | ₩145,566 | +2.58% | 46.9만 |
|---|
| 2026.03.30 | ₩141,171 | ₩142,484 | ₩139,228 | ₩140,675 | -0.35% | 35.1만 |
|---|
| 2026.03.27 | ₩139,603 | ₩141,359 | ₩138,652 | ₩140,313 | +0.51% | 26.3만 |
|---|
| 2026.03.26 | ₩141,064 | ₩143,999 | ₩140,635 | ₩141,345 | +0.20% | 17.4만 |
|---|
| 2026.03.25 | ₩142,364 | ₩143,489 | ₩139,751 | ₩142,685 | +0.23% | 31.6만 |
|---|
| 2026.03.24 | ₩137,191 | ₩142,819 | ₩136,910 | ₩140,367 | +2.31% | 25.5만 |
|---|
| 2026.03.23 | ₩136,695 | ₩140,648 | ₩135,690 | ₩140,059 | +2.46% | 72.3만 |
|---|
| 2026.03.20 | ₩132,649 | ₩133,533 | ₩130,706 | ₩132,836 | +0.14% | 48.5만 |
|---|
| 2026.03.19 | ₩133,158 | ₩133,774 | ₩130,478 | ₩132,327 | -0.62% | 55.7만 |
|---|
| 2026.03.18 | ₩134,953 | ₩137,821 | ₩134,310 | ₩134,886 | -0.05% | 37.2만 |
|---|
| 2026.03.17 | ₩138,290 | ₩139,617 | ₩135,047 | ₩135,047 | -2.34% | 29.5만 |
|---|
| 2026.03.16 | ₩137,808 | ₩138,652 | ₩135,597 | ₩136,293 | -1.10% | 41.7만 |
|---|
| 2026.03.13 | ₩139,228 | ₩140,447 | ₩135,784 | ₩136,736 | -1.79% | 54.7만 |
|---|
| 2026.03.12 | ₩146,303 | ₩146,451 | ₩137,499 | ₩137,968 | -5.70% | 46.1만 |
|---|
| 2026.03.11 | ₩148,581 | ₩149,265 | ₩144,602 | ₩148,849 | +0.18% | 41.1만 |
|---|
| 2026.03.10 | ₩148,086 | ₩152,816 | ₩146,437 | ₩148,421 | +0.23% | 26.6만 |
|---|
| 2026.03.09 | ₩145,044 | ₩149,292 | ₩140,582 | ₩148,581 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩153,874 | ₩154,062 | ₩147,027 | ₩148,193 | -3.69% | 76.7만 |
|---|
| 2026.03.05 | ₩155,456 | ₩158,431 | ₩153,995 | ₩156,836 | +0.89% | 32.7만 |
|---|
| 2026.03.04 | ₩160,575 | ₩162,705 | ₩157,814 | ₩158,498 | -1.29% | 17.4만 |
|---|
| 2026.03.03 | ₩154,290 | ₩159,409 | ₩151,663 | ₩158,766 | +2.90% | 32만 |
|---|
| 2026.03.02 | ₩157,747 | ₩161,821 | ₩153,982 | ₩159,302 | +0.99% | 41.3만 |
|---|
| 2026.02.27 | ₩158,457 | ₩161,807 | ₩156,916 | ₩160,427 | +1.24% | 67.2만 |
|---|
| 2026.02.26 | ₩153,097 | ₩160,910 | ₩153,017 | ₩159,757 | +4.35% | 68.5만 |
|---|
| 2026.02.25 | ₩157,345 | ₩157,345 | ₩152,454 | ₩152,668 | -2.97% | 14.2만 |
|---|
| 2026.02.24 | ₩154,223 | ₩157,184 | ₩152,950 | ₩156,126 | +1.23% | 21.6만 |
|---|
| 2026.02.23 | ₩159,422 | ₩159,529 | ₩153,687 | ₩154,330 | -3.19% | 20.8만 |
|---|
| 2026.02.20 | ₩158,337 | ₩162,008 | ₩156,474 | ₩159,905 | +0.99% | 30.4만 |
|---|
| 2026.02.19 | ₩157,359 | ₩159,489 | ₩154,491 | ₩158,806 | +0.92% | 33.2만 |
|---|
| 2026.02.18 | ₩166,243 | ₩166,270 | ₩149,345 | ₩155,804 | -6.28% | 89.8만 |
|---|
| 2026.02.17 | ₩160,320 | ₩163,576 | ₩160,320 | ₩162,223 | +1.19% | 46만 |
|---|
| 2026.02.13 | ₩155,992 | ₩162,290 | ₩155,295 | ₩161,137 | +3.30% | 36만 |
|---|
| 2026.02.12 | ₩169,687 | ₩170,772 | ₩149,332 | ₩154,719 | -8.82% | 83만 |
|---|
| 2026.02.11 | ₩166,417 | ₩168,869 | ₩164,675 | ₩168,374 | +1.18% | 43.8만 |
|---|
| 2026.02.10 | ₩164,233 | ₩167,770 | ₩162,571 | ₩166,149 | +1.17% | 38.3만 |
|---|
| 2026.02.09 | ₩164,809 | ₩164,809 | ₩161,298 | ₩163,911 | -0.54% | 25.1만 |
|---|
| 2026.02.06 | ₩161,003 | ₩164,367 | ₩158,739 | ₩163,322 | +1.44% | 33.2만 |
|---|
| 2026.02.05 | ₩162,732 | ₩164,662 | ₩160,481 | ₩161,097 | -1.00% | 57.2만 |
|---|
| 2026.02.04 | ₩159,288 | ₩164,179 | ₩158,283 | ₩163,898 | +2.89% | 84.5만 |
|---|
| 2026.02.03 | ₩150,002 | ₩158,672 | ₩150,002 | ₩158,283 | +5.52% | 75.1만 |
|---|
| 2026.02.02 | ₩143,757 | ₩150,967 | ₩143,757 | ₩150,444 | +4.65% | 56.4만 |
|---|
| 2026.01.30 | ₩144,856 | ₩147,255 | ₩142,310 | ₩144,119 | -0.51% | 34.9만 |
|---|
| 2026.01.29 | ₩146,290 | ₩147,027 | ₩144,548 | ₩146,893 | +0.41% | 33.3만 |
|---|
| 2026.01.28 | ₩145,928 | ₩147,081 | ₩143,999 | ₩145,111 | -0.56% | 41만 |
|---|
| 2026.01.27 | ₩144,548 | ₩146,464 | ₩143,838 | ₩145,111 | +0.39% | 26.8만 |
|---|
| 2026.01.26 | ₩146,223 | ₩146,880 | ₩142,927 | ₩144,468 | -1.20% | 35.6만 |
|---|
| 2026.01.23 | ₩149,426 | ₩149,426 | ₩145,674 | ₩146,411 | -2.02% | 34.7만 |
|---|
| 2026.01.22 | ₩148,997 | ₩149,988 | ₩148,729 | ₩149,881 | +0.59% | 34만 |
|---|
| 2026.01.21 | ₩146,692 | ₩150,685 | ₩146,692 | ₩148,796 | +1.43% | 48.7만 |
|---|
| 2026.01.20 | ₩147,483 | ₩149,198 | ₩145,633 | ₩145,674 | -1.23% | 36.2만 |
|---|
| 2026.01.16 | ₩149,787 | ₩151,288 | ₩147,938 | ₩149,225 | -0.38% | 39.1만 |
|---|
| 2026.01.15 | ₩149,586 | ₩152,441 | ₩149,586 | ₩150,833 | +0.83% | 27.6만 |
|---|
| 2026.01.14 | ₩148,541 | ₩151,154 | ₩148,380 | ₩149,493 | +0.64% | 31.8만 |
|---|
| 2026.01.13 | ₩149,613 | ₩151,757 | ₩147,952 | ₩149,359 | -0.17% | 34.7만 |
|---|
| 2026.01.12 | ₩149,345 | ₩150,873 | ₩147,804 | ₩149,868 | +0.35% | 45.1만 |
|---|
| 2026.01.09 | ₩148,072 | ₩149,466 | ₩145,674 | ₩148,595 | +0.35% | 42.4만 |
|---|
| 2026.01.08 | ₩144,695 | ₩148,327 | ₩143,168 | ₩147,442 | +1.90% | 47.7만 |
|---|
| 2026.01.07 | ₩145,339 | ₩146,196 | ₩142,860 | ₩143,918 | -0.98% | 47.4만 |
|---|
| 2026.01.06 | ₩148,715 | ₩149,519 | ₩145,205 | ₩145,339 | -2.27% | 47.6만 |
|---|
| 2026.01.05 | ₩144,213 | ₩148,622 | ₩143,878 | ₩148,287 | +2.82% | 56.7만 |
|---|
| 2026.01.02 | ₩139,643 | ₩143,530 | ₩138,089 | ₩142,819 | +2.27% | 19.7만 |
|---|
| 2025.12.31 | ₩139,362 | ₩140,206 | ₩138,210 | ₩138,491 | -0.63% | 12.5만 |
|---|
| 2025.12.30 | ₩141,171 | ₩141,573 | ₩140,099 | ₩140,246 | -0.65% | 13.5만 |
|---|
| 2025.12.29 | ₩142,551 | ₩143,262 | ₩141,238 | ₩141,975 | -0.40% | 12.7만 |
|---|
| 2025.12.26 | ₩141,479 | ₩142,471 | ₩140,193 | ₩142,458 | +0.69% | 6.1만 |
|---|
| 2025.12.24 | ₩141,010 | ₩142,391 | ₩141,010 | ₩142,324 | +0.93% | 6만 |
|---|
| 2025.12.23 | ₩142,109 | ₩142,699 | ₩140,917 | ₩141,546 | -0.40% | 22.6만 |
|---|
| 2025.12.22 | ₩140,380 | ₩142,203 | ₩139,992 | ₩142,163 | +1.27% | 34.5만 |
|---|
| 2025.12.19 | ₩143,891 | ₩144,803 | ₩139,858 | ₩140,059 | -2.66% | 40.1만 |
|---|
| 2025.12.18 | ₩141,908 | ₩147,697 | ₩141,908 | ₩144,762 | +2.01% | 55.4만 |
|---|
| 2025.12.17 | ₩140,327 | ₩142,511 | ₩140,313 | ₩141,439 | +0.79% | 61.6만 |
|---|
| 2025.12.16 | ₩139,684 | ₩141,962 | ₩139,630 | ₩140,957 | +0.91% | 38.2만 |
|---|
| 2025.12.15 | ₩138,062 | ₩140,126 | ₩136,655 | ₩139,858 | +1.30% | 38.5만 |
|---|
| 2025.12.12 | ₩138,652 | ₩140,287 | ₩137,124 | ₩137,593 | -0.76% | 27만 |
|---|
| 2025.12.11 | ₩135,731 | ₩138,049 | ₩135,623 | ₩137,674 | +1.43% | 28.4만 |
|---|
| 2025.12.10 | ₩132,072 | ₩135,664 | ₩130,732 | ₩135,476 | +2.58% | 26.6만 |
|---|
| 2025.12.09 | ₩132,702 | ₩134,350 | ₩131,858 | ₩132,273 | -0.32% | 18.4만 |
|---|
| 2025.12.08 | ₩131,898 | ₩134,538 | ₩131,362 | ₩133,439 | +1.17% | 43.3만 |
|---|
| 2025.12.05 | ₩128,267 | ₩131,657 | ₩128,267 | ₩130,330 | +1.61% | 21.9만 |
|---|
| 2025.12.04 | ₩124,622 | ₩129,111 | ₩124,528 | ₩128,307 | +2.96% | 28.6만 |
|---|
| 2025.12.03 | ₩121,272 | ₩126,337 | ₩121,272 | ₩124,756 | +2.87% | 25.4만 |
|---|
| 2025.12.02 | ₩118,806 | ₩121,232 | ₩117,292 | ₩120,588 | +1.50% | 25.5만 |
|---|
| 2025.12.01 | ₩117,064 | ₩121,044 | ₩116,501 | ₩119,101 | +1.74% | 55.2만 |
|---|
| 2025.11.28 | ₩117,292 | ₩117,882 | ₩116,810 | ₩117,238 | -0.05% | 6.2만 |
|---|
| 2025.11.26 | ₩114,746 | ₩117,238 | ₩114,746 | ₩116,300 | +1.35% | 120.2만 |
|---|
| 2025.11.25 | ₩112,977 | ₩115,483 | ₩112,977 | ₩115,094 | +1.87% | 12.5만 |
|---|
| 2025.11.24 | ₩115,295 | ₩115,295 | ₩112,200 | ₩112,910 | -2.07% | 22.4만 |
|---|
| 2025.11.21 | ₩109,024 | ₩115,550 | ₩108,796 | ₩115,175 | +5.64% | 23.3만 |
|---|
| 2025.11.20 | ₩112,106 | ₩112,106 | ₩108,046 | ₩108,153 | -3.53% | 13.3만 |
|---|
| 2025.11.19 | ₩111,972 | ₩112,119 | ₩109,801 | ₩109,989 | -1.77% | 13.5만 |
|---|
| 2025.11.18 | ₩112,334 | ₩113,433 | ₩110,779 | ₩111,516 | -0.73% | 18.6만 |
|---|
| 2025.11.17 | ₩114,491 | ₩114,491 | ₩112,026 | ₩112,990 | -1.31% | 25.8만 |
|---|
| 2025.11.14 | ₩113,178 | ₩115,644 | ₩113,004 | ₩114,826 | +1.46% | 23.5만 |
|---|
| 2025.11.13 | ₩116,823 | ₩117,252 | ₩113,754 | ₩114,357 | -2.11% | 28.7만 |
|---|
| 2025.11.12 | ₩115,215 | ₩117,949 | ₩115,215 | ₩117,560 | +2.04% | 13.5만 |
|---|
| 2025.11.11 | ₩114,465 | ₩115,121 | ₩113,111 | ₩114,813 | +0.30% | 8.3만 |
|---|
| 2025.11.10 | ₩116,930 | ₩116,930 | ₩113,526 | ₩114,143 | -2.38% | 14.1만 |
|---|
| 2025.11.07 | ₩114,304 | ₩117,064 | ₩114,210 | ₩117,037 | +2.39% | 11.1만 |
|---|
| 2025.11.06 | ₩118,793 | ₩118,793 | ₩114,612 | ₩114,679 | -3.46% | 17.9만 |
|---|
| 2025.11.05 | ₩120,052 | ₩120,428 | ₩117,855 | ₩119,128 | -0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩118,203 | ₩120,655 | ₩117,788 | ₩119,945 | +1.47% | 25.9만 |
|---|
| 2025.11.03 | ₩119,262 | ₩120,334 | ₩116,153 | ₩119,691 | +0.36% | 46.5만 |
|---|
| 2025.10.31 | ₩115,041 | ₩121,419 | ₩112,441 | ₩120,240 | +4.52% | 61만 |
|---|
| 2025.10.30 | ₩119,128 | ₩119,168 | ₩116,635 | ₩117,078 | -1.72% | 38.4만 |
|---|
| 2025.10.29 | ₩118,471 | ₩122,317 | ₩117,051 | ₩119,597 | +0.95% | 45.5만 |
|---|
| 2025.10.28 | ₩119,717 | ₩121,607 | ₩117,573 | ₩118,002 | -1.43% | 20.4만 |
|---|
| 2025.10.27 | ₩122,746 | ₩122,866 | ₩119,329 | ₩119,825 | -2.38% | 26.4만 |
|---|
| 2025.10.24 | ₩119,878 | ₩121,928 | ₩119,583 | ₩121,593 | +1.43% | 17.3만 |
|---|
| 2025.10.23 | ₩125,332 | ₩126,163 | ₩118,337 | ₩119,289 | -4.82% | 38.9만 |
|---|
| 2025.10.22 | ₩128,267 | ₩129,352 | ₩125,305 | ₩125,386 | -2.25% | 31.5만 |
|---|
| 2025.10.21 | ₩128,240 | ₩130,987 | ₩128,173 | ₩128,843 | +0.47% | 20.2만 |
|---|
| 2025.10.20 | ₩127,436 | ₩130,652 | ₩127,436 | ₩129,017 | +1.24% | 25만 |
|---|
| 2025.10.17 | ₩125,855 | ₩128,642 | ₩124,930 | ₩126,699 | +0.67% | 40.5만 |
|---|
| 2025.10.16 | ₩121,017 | ₩127,918 | ₩120,012 | ₩127,717 | +5.54% | 51.4만 |
|---|
| 2025.10.15 | ₩120,602 | ₩122,129 | ₩118,954 | ₩119,262 | -1.11% | 17만 |
|---|
| 2025.10.14 | ₩116,019 | ₩120,012 | ₩116,019 | ₩119,798 | +3.26% | 18.3만 |
|---|
| 2025.10.13 | ₩119,168 | ₩119,610 | ₩117,131 | ₩118,163 | -0.84% | 13.5만 |
|---|
| 2025.10.10 | ₩122,384 | ₩122,826 | ₩115,939 | ₩115,952 | -5.26% | 24.5만 |
|---|