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 | ₩154,368 | ₩154,368 | ₩150,752 | ₩152,273 | -1.36% | 30.6만 |
| 2026.10.08 | ₩149,925 | ₩154,061 | ₩149,031 | ₩153,621 | +2.47% | 54.8만 |
| 2026.10.07 | ₩150,499 | ₩152,033 | ₩148,538 | ₩149,898 | -0.40% | 49.8만 |
| 2026.10.06 | ₩154,221 | ₩154,635 | ₩149,632 | ₩152,020 | -1.43% | 58.2만 |
| 2026.10.05 | ₩158,638 | ₩158,864 | ₩149,872 | ₩153,167 | -3.45% | 64.9만 |
| 2026.10.02 | ₩162,934 | ₩163,841 | ₩157,930 | ₩158,638 | -2.64% | 37.1만 |
| 2026.10.01 | ₩159,892 | ₩160,999 | ₩158,024 | ₩160,839 | +0.59% | 30.6만 |
| 2026.09.30 | ₩161,920 | ₩161,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,918 |
| -1.24% |
| 39.6만 |
| 2026.09.29 | ₩162,734 | ₩165,229 | ₩162,347 | ₩162,560 | -0.11% | 21.2만 |
|---|
| 2026.09.28 | ₩161,439 | ₩163,868 | ₩159,545 | ₩163,267 | +1.13% | 29.3만 |
|---|
| 2026.09.25 | ₩161,906 | ₩165,736 | ₩161,173 | ₩161,573 | -0.21% | 31.4만 |
|---|
| 2026.09.24 | ₩166,163 | ₩166,523 | ₩161,613 | ₩162,467 | -2.22% | 31.5만 |
|---|
| 2026.09.23 | ₩166,189 | ₩168,644 | ₩165,509 | ₩166,723 | +0.32% | 40.6만 |
|---|
| 2026.09.22 | ₩168,551 | ₩170,846 | ₩166,163 | ₩166,830 | -1.02% | 21.4만 |
|---|
| 2026.09.21 | ₩167,283 | ₩167,737 | ₩163,681 | ₩167,430 | +0.09% | 18.2만 |
|---|
| 2026.09.18 | ₩168,844 | ₩168,844 | ₩165,535 | ₩166,990 | -1.10% | 21.4만 |
|---|
| 2026.09.17 | ₩170,966 | ₩171,059 | ₩167,083 | ₩168,017 | -1.72% | 24만 |
|---|
| 2026.09.16 | ₩174,114 | ₩174,234 | ₩166,389 | ₩168,244 | -3.37% | 24.2만 |
|---|
| 2026.09.15 | ₩175,542 | ₩179,625 | ₩173,794 | ₩177,837 | +1.31% | 22.7만 |
|---|
| 2026.09.14 | ₩174,715 | ₩175,849 | ₩172,927 | ₩175,822 | +0.63% | 12.6만 |
|---|
| 2026.09.11 | ₩177,103 | ₩177,103 | ₩173,060 | ₩175,102 | -1.13% | 25.4만 |
|---|
| 2026.09.10 | ₩175,289 | ₩178,571 | ₩174,848 | ₩174,955 | -0.19% | 7.7만 |
|---|
| 2026.09.09 | ₩178,918 | ₩178,918 | ₩175,662 | ₩176,116 | -1.57% | 19.3만 |
|---|
| 2026.09.08 | ₩182,787 | ₩183,174 | ₩178,824 | ₩178,958 | -2.09% | 22.9만 |
|---|
| 2026.09.04 | ₩176,623 | ₩183,694 | ₩176,182 | ₩182,934 | +3.57% | 22.4만 |
|---|
| 2026.09.03 | ₩173,461 | ₩177,423 | ₩170,499 | ₩177,196 | +2.15% | 20.6만 |
|---|
| 2026.09.02 | ₩170,285 | ₩173,140 | ₩169,004 | ₩172,073 | +1.05% | 19.6만 |
|---|
| 2026.09.01 | ₩177,824 | ₩177,824 | ₩168,778 | ₩170,552 | -4.09% | 26.7만 |
|---|
| 2026.08.31 | ₩177,223 | ₩179,771 | ₩176,236 | ₩179,038 | +1.02% | 16.8만 |
|---|
| 2026.08.28 | ₩183,080 | ₩183,721 | ₩177,036 | ₩177,864 | -2.85% | 16.2만 |
|---|
| 2026.08.27 | ₩181,373 | ₩182,680 | ₩179,598 | ₩181,799 | +0.24% | 14.3만 |
|---|
| 2026.08.26 | ₩178,037 | ₩181,573 | ₩177,170 | ₩180,425 | +1.34% | 19.5만 |
|---|
| 2026.08.25 | ₩181,106 | ₩182,333 | ₩179,024 | ₩179,024 | -1.15% | 13.1만 |
|---|
| 2026.08.24 | ₩187,910 | ₩188,270 | ₩177,970 | ₩181,212 | -3.56% | 21.4만 |
|---|
| 2026.08.21 | ₩187,750 | ₩189,071 | ₩186,309 | ₩188,591 | +0.45% | 15.5만 |
|---|
| 2026.08.20 | ₩182,693 | ₩187,510 | ₩182,693 | ₩186,149 | +1.89% | 14.6만 |
|---|
| 2026.08.19 | ₩189,898 | ₩192,153 | ₩184,254 | ₩184,801 | -2.68% | 19.7만 |
|---|
| 2026.08.18 | ₩194,354 | ₩194,354 | ₩187,657 | ₩187,897 | -3.32% | 21.8만 |
|---|
| 2026.08.17 | ₩195,382 | ₩197,423 | ₩194,194 | ₩194,274 | -0.57% | 22만 |
|---|
| 2026.08.14 | ₩195,555 | ₩198,530 | ₩194,434 | ₩195,649 | +0.05% | 23.7만 |
|---|
| 2026.08.13 | ₩195,355 | ₩198,197 | ₩195,275 | ₩196,316 | +0.49% | 24.6만 |
|---|
| 2026.08.12 | ₩191,419 | ₩195,035 | ₩190,445 | ₩194,715 | +1.72% | 27.5만 |
|---|
| 2026.08.11 | ₩185,175 | ₩190,085 | ₩184,601 | ₩189,351 | +2.26% | 34.8만 |
|---|
| 2026.08.10 | ₩186,229 | ₩190,832 | ₩184,721 | ₩185,188 | -0.56% | 23.6만 |
|---|
| 2026.08.07 | ₩184,575 | ₩188,390 | ₩183,467 | ₩187,403 | +1.53% | 25.5만 |
|---|
| 2026.08.06 | ₩185,282 | ₩186,483 | ₩183,040 | ₩183,494 | -0.96% | 23.2만 |
|---|
| 2026.08.05 | ₩188,817 | ₩190,565 | ₩185,842 | ₩186,056 | -1.46% | 25.9만 |
|---|
| 2026.08.04 | ₩180,652 | ₩189,044 | ₩179,825 | ₩188,964 | +4.60% | 46만 |
|---|
| 2026.08.03 | ₩182,493 | ₩185,122 | ₩178,077 | ₩179,852 | -1.45% | 19.5만 |
|---|
| 2026.07.31 | ₩180,252 | ₩182,133 | ₩178,384 | ₩180,145 | -0.06% | 86.6만 |
|---|
| 2026.07.30 | ₩190,872 | ₩190,872 | ₩177,917 | ₩179,171 | -6.13% | 60.7만 |
|---|
| 2026.07.29 | ₩195,075 | ₩195,662 | ₩186,029 | ₩188,164 | -3.54% | 61.3만 |
|---|
| 2026.07.28 | ₩188,150 | ₩209,698 | ₩188,150 | ₩197,143 | +4.78% | 75.4만 |
|---|
| 2026.07.27 | ₩200,118 | ₩201,679 | ₩191,699 | ₩194,621 | -2.75% | 54.7만 |
|---|
| 2026.07.24 | ₩203,053 | ₩204,775 | ₩199,211 | ₩200,705 | -1.16% | 19.9만 |
|---|
| 2026.07.23 | ₩203,267 | ₩204,441 | ₩200,732 | ₩202,960 | -0.15% | 26.9만 |
|---|
| 2026.07.22 | ₩203,987 | ₩204,681 | ₩202,186 | ₩203,387 | -0.29% | 12.2만 |
|---|
| 2026.07.21 | ₩203,627 | ₩205,001 | ₩200,865 | ₩204,414 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩206,616 | ₩206,616 | ₩201,919 | ₩201,946 | -2.26% | 19.3만 |
|---|
| 2026.07.17 | ₩207,897 | ₩211,272 | ₩207,723 | ₩207,910 | +0.01% | 27.3만 |
|---|
| 2026.07.16 | ₩200,959 | ₩210,472 | ₩200,959 | ₩208,964 | +3.98% | 44.2만 |
|---|
| 2026.07.15 | ₩199,504 | ₩200,238 | ₩194,434 | ₩195,102 | -2.21% | 30.5만 |
|---|
| 2026.07.14 | ₩199,264 | ₩200,692 | ₩196,649 | ₩199,131 | -0.07% | 37.2만 |
|---|
| 2026.07.13 | ₩198,184 | ₩201,159 | ₩196,596 | ₩196,956 | -0.62% | 32.8만 |
|---|
| 2026.07.10 | ₩200,118 | ₩200,532 | ₩195,969 | ₩196,983 | -1.57% | 23.2만 |
|---|
| 2026.07.09 | ₩196,542 | ₩200,478 | ₩196,542 | ₩199,238 | +1.37% | 55.3만 |
|---|
| 2026.07.08 | ₩194,941 | ₩197,250 | ₩191,873 | ₩196,289 | +0.69% | 46.4만 |
|---|
| 2026.07.07 | ₩189,658 | ₩194,821 | ₩186,069 | ₩193,687 | +2.12% | 55.3만 |
|---|
| 2026.07.06 | ₩187,243 | ₩191,312 | ₩186,869 | ₩187,950 | +0.38% | 34.3만 |
|---|
| 2026.07.02 | ₩190,058 | ₩192,553 | ₩183,667 | ₩185,642 | -2.32% | 29.5만 |
|---|
| 2026.07.01 | ₩191,766 | ₩193,300 | ₩188,644 | ₩189,004 | -1.44% | 15.7만 |
|---|
| 2026.06.30 | ₩191,606 | ₩192,433 | ₩189,538 | ₩191,553 | -0.03% | 37.5만 |
|---|
| 2026.06.29 | ₩191,499 | ₩193,954 | ₩190,445 | ₩192,567 | +0.56% | 27.2만 |
|---|
| 2026.06.26 | ₩193,474 | ₩195,368 | ₩191,006 | ₩192,740 | -0.38% | 24.6만 |
|---|
| 2026.06.25 | ₩193,167 | ₩199,037 | ₩193,167 | ₩194,514 | +0.70% | 25.8만 |
|---|
| 2026.06.24 | ₩193,033 | ₩193,634 | ₩189,444 | ₩191,032 | -1.04% | 37.8만 |
|---|
| 2026.06.23 | ₩194,755 | ₩196,476 | ₩191,939 | ₩192,326 | -1.25% | 31.9만 |
|---|
| 2026.06.22 | ₩193,407 | ₩196,929 | ₩193,407 | ₩195,929 | +1.30% | 26.7만 |
|---|
| 2026.06.18 | ₩194,795 | ₩196,556 | ₩192,100 | ₩193,994 | -0.41% | 46.6만 |
|---|
| 2026.06.17 | ₩203,040 | ₩204,241 | ₩192,433 | ₩192,900 | -4.99% | 62.8만 |
|---|
| 2026.06.16 | ₩209,338 | ₩209,871 | ₩203,681 | ₩203,801 | -2.64% | 35.5만 |
|---|
| 2026.06.15 | ₩216,142 | ₩216,222 | ₩206,416 | ₩207,736 | -3.89% | 70.8만 |
|---|
| 2026.06.12 | ₩212,873 | ₩215,008 | ₩210,752 | ₩214,007 | +0.53% | 60.5만 |
|---|
| 2026.06.11 | ₩205,722 | ₩211,953 | ₩204,801 | ₩211,913 | +3.01% | 71.9만 |
|---|
| 2026.06.10 | ₩206,696 | ₩209,271 | ₩202,453 | ₩204,895 | -0.87% | 74.2만 |
|---|
| 2026.06.09 | ₩219,438 | ₩223,734 | ₩210,312 | ₩212,620 | -3.11% | 63.3만 |
|---|
| 2026.06.08 | ₩214,394 | ₩218,944 | ₩213,594 | ₩217,957 | +1.66% | 58.8만 |
|---|
| 2026.06.05 | ₩213,687 | ₩214,861 | ₩210,418 | ₩212,806 | -0.41% | 45.7만 |
|---|
| 2026.06.04 | ₩212,927 | ₩215,808 | ₩211,366 | ₩213,887 | +0.45% | 27.5만 |
|---|
| 2026.06.03 | ₩211,299 | ₩213,914 | ₩209,831 | ₩211,406 | +0.05% | 19.1만 |
|---|
| 2026.06.02 | ₩210,565 | ₩213,167 | ₩208,857 | ₩211,672 | +0.53% | 31.2만 |
|---|
| 2026.06.01 | ₩204,895 | ₩210,405 | ₩204,895 | ₩208,537 | +1.78% | 37만 |
|---|
| 2026.05.29 | ₩204,281 | ₩206,496 | ₩203,681 | ₩205,628 | +0.66% | 49.5만 |
|---|
| 2026.05.28 | ₩199,584 | ₩205,068 | ₩198,504 | ₩203,934 | +2.18% | 39.3만 |
|---|
| 2026.05.27 | ₩202,160 | ₩205,335 | ₩200,745 | ₩202,240 | +0.04% | 35.6만 |
|---|
| 2026.05.26 | ₩198,050 | ₩202,640 | ₩197,797 | ₩201,359 | +1.67% | 40.4만 |
|---|
| 2026.05.22 | ₩194,808 | ₩198,077 | ₩194,541 | ₩197,543 | +1.40% | 28.4만 |
|---|
| 2026.05.21 | ₩193,380 | ₩196,636 | ₩190,579 | ₩194,501 | +0.58% | 21.6만 |
|---|
| 2026.05.20 | ₩189,124 | ₩196,102 | ₩186,843 | ₩195,889 | +3.58% | 44.4만 |
|---|
| 2026.05.19 | ₩189,324 | ₩190,619 | ₩185,455 | ₩187,550 | -0.94% | 34.3만 |
|---|
| 2026.05.18 | ₩188,097 | ₩191,326 | ₩186,456 | ₩189,991 | +1.01% | 12.1만 |
|---|
| 2026.05.15 | ₩188,084 | ₩189,338 | ₩185,082 | ₩188,324 | +0.13% | 31.8만 |
|---|
| 2026.05.14 | ₩180,172 | ₩193,554 | ₩179,158 | ₩190,458 | +5.71% | 62.1만 |
|---|
| 2026.05.13 | ₩180,332 | ₩182,280 | ₩178,397 | ₩178,944 | -0.77% | 21.1만 |
|---|
| 2026.05.12 | ₩183,360 | ₩183,360 | ₩178,357 | ₩180,332 | -1.65% | 24.5만 |
|---|
| 2026.05.11 | ₩183,814 | ₩184,014 | ₩180,665 | ₩183,360 | -0.25% | 15.1만 |
|---|
| 2026.05.08 | ₩182,907 | ₩186,536 | ₩182,733 | ₩185,629 | +1.49% | 17만 |
|---|
| 2026.05.07 | ₩187,964 | ₩189,471 | ₩184,148 | ₩184,548 | -1.82% | 21.8만 |
|---|
| 2026.05.06 | ₩183,067 | ₩187,643 | ₩180,505 | ₩185,815 | +1.50% | 37.4만 |
|---|
| 2026.05.05 | ₩181,759 | ₩184,054 | ₩178,717 | ₩180,879 | -0.48% | 37만 |
|---|
| 2026.05.04 | ₩186,723 | ₩186,723 | ₩178,170 | ₩179,598 | -3.82% | 41만 |
|---|
| 2026.05.01 | ₩192,340 | ₩192,420 | ₩189,231 | ₩190,085 | -1.17% | 38만 |
|---|
| 2026.04.30 | ₩188,871 | ₩191,072 | ₩186,402 | ₩191,032 | +1.14% | 45.1만 |
|---|
| 2026.04.29 | ₩192,153 | ₩194,194 | ₩185,442 | ₩187,643 | -2.35% | 37.8만 |
|---|
| 2026.04.28 | ₩190,725 | ₩198,917 | ₩189,925 | ₩193,220 | +1.31% | 79.9만 |
|---|
| 2026.04.27 | ₩183,561 | ₩186,883 | ₩183,561 | ₩184,561 | +0.55% | 70.6만 |
|---|
| 2026.04.24 | ₩183,707 | ₩186,523 | ₩182,760 | ₩185,362 | +0.90% | 22.8만 |
|---|
| 2026.04.23 | ₩182,213 | ₩185,842 | ₩180,452 | ₩183,948 | +0.95% | 33.8만 |
|---|
| 2026.04.22 | ₩181,719 | ₩182,320 | ₩179,398 | ₩181,332 | -0.21% | 35.1만 |
|---|
| 2026.04.21 | ₩181,986 | ₩184,895 | ₩179,051 | ₩180,439 | -0.85% | 35.4만 |
|---|
| 2026.04.20 | ₩176,142 | ₩181,693 | ₩175,489 | ₩181,252 | +2.90% | 38.5만 |
|---|
| 2026.04.17 | ₩173,474 | ₩178,744 | ₩173,087 | ₩175,595 | +1.22% | 53.8만 |
|---|
| 2026.04.16 | ₩164,668 | ₩171,873 | ₩164,668 | ₩170,525 | +3.56% | 31.3만 |
|---|
| 2026.04.15 | ₩167,323 | ₩167,323 | ₩163,254 | ₩163,841 | -2.08% | 31만 |
|---|
| 2026.04.14 | ₩165,615 | ₩168,284 | ₩165,055 | ₩166,843 | +0.74% | 17.9만 |
|---|
| 2026.04.13 | ₩160,239 | ₩166,069 | ₩159,718 | ₩165,842 | +3.50% | 35.1만 |
|---|
| 2026.04.10 | ₩165,642 | ₩167,257 | ₩162,160 | ₩163,361 | -1.38% | 40.2만 |
|---|
| 2026.04.09 | ₩160,399 | ₩166,056 | ₩160,399 | ₩165,282 | +3.04% | 38.4만 |
|---|
| 2026.04.08 | ₩159,225 | ₩163,467 | ₩159,185 | ₩160,892 | +1.05% | 36.1만 |
|---|
| 2026.04.07 | ₩152,327 | ₩154,542 | ₩150,606 | ₩153,621 | +0.85% | 39.8만 |
|---|
| 2026.04.06 | ₩147,737 | ₩152,167 | ₩147,310 | ₩152,113 | +2.96% | 34.9만 |
|---|
| 2026.04.02 | ₩145,949 | ₩149,658 | ₩143,761 | ₩148,564 | +1.79% | 40.8만 |
|---|
| 2026.04.01 | ₩146,109 | ₩150,419 | ₩144,949 | ₩147,790 | +1.15% | 32.9만 |
|---|
| 2026.03.31 | ₩141,293 | ₩145,869 | ₩140,145 | ₩144,935 | +2.58% | 46.9만 |
|---|
| 2026.03.30 | ₩140,559 | ₩141,867 | ₩138,624 | ₩140,065 | -0.35% | 35.1만 |
|---|
| 2026.03.27 | ₩138,998 | ₩140,746 | ₩138,051 | ₩139,705 | +0.51% | 26.3만 |
|---|
| 2026.03.26 | ₩140,452 | ₩143,374 | ₩140,025 | ₩140,732 | +0.20% | 17.4만 |
|---|
| 2026.03.25 | ₩141,746 | ₩142,867 | ₩139,145 | ₩142,067 | +0.23% | 31.6만 |
|---|
| 2026.03.24 | ₩136,596 | ₩142,200 | ₩136,316 | ₩139,758 | +2.31% | 25.5만 |
|---|
| 2026.03.23 | ₩136,103 | ₩140,039 | ₩135,102 | ₩139,452 | +2.46% | 72.3만 |
|---|
| 2026.03.20 | ₩132,073 | ₩132,954 | ₩130,139 | ₩132,260 | +0.14% | 48.5만 |
|---|
| 2026.03.19 | ₩132,580 | ₩133,194 | ₩129,912 | ₩131,753 | -0.62% | 55.7만 |
|---|
| 2026.03.18 | ₩134,368 | ₩137,223 | ₩133,728 | ₩134,302 | -0.05% | 37.2만 |
|---|
| 2026.03.17 | ₩137,690 | ₩139,011 | ₩134,462 | ₩134,462 | -2.34% | 29.5만 |
|---|
| 2026.03.16 | ₩137,210 | ₩138,051 | ₩135,009 | ₩135,702 | -1.10% | 41.7만 |
|---|
| 2026.03.13 | ₩138,624 | ₩139,839 | ₩135,196 | ₩136,143 | -1.79% | 54.7만 |
|---|
| 2026.03.12 | ₩145,669 | ₩145,816 | ₩136,903 | ₩137,370 | -5.70% | 46.1만 |
|---|
| 2026.03.11 | ₩147,937 | ₩148,618 | ₩143,975 | ₩148,204 | +0.18% | 41.1만 |
|---|
| 2026.03.10 | ₩147,444 | ₩152,153 | ₩145,802 | ₩147,777 | +0.23% | 26.6만 |
|---|
| 2026.03.09 | ₩144,415 | ₩148,644 | ₩139,972 | ₩147,937 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩153,207 | ₩153,394 | ₩146,390 | ₩147,550 | -3.69% | 76.7만 |
|---|
| 2026.03.05 | ₩154,782 | ₩157,744 | ₩153,327 | ₩156,156 | +0.89% | 32.7만 |
|---|
| 2026.03.04 | ₩159,878 | ₩162,000 | ₩157,130 | ₩157,810 | -1.29% | 17.4만 |
|---|
| 2026.03.03 | ₩153,621 | ₩158,718 | ₩151,006 | ₩158,077 | +2.90% | 32만 |
|---|
| 2026.03.02 | ₩157,063 | ₩161,119 | ₩153,314 | ₩158,611 | +0.99% | 41.3만 |
|---|
| 2026.02.27 | ₩157,770 | ₩161,106 | ₩156,236 | ₩159,732 | +1.24% | 67.2만 |
|---|
| 2026.02.26 | ₩152,433 | ₩160,212 | ₩152,353 | ₩159,065 | +4.35% | 68.5만 |
|---|
| 2026.02.25 | ₩156,663 | ₩156,663 | ₩151,793 | ₩152,007 | -2.97% | 14.2만 |
|---|
| 2026.02.24 | ₩153,554 | ₩156,503 | ₩152,287 | ₩155,449 | +1.23% | 21.6만 |
|---|
| 2026.02.23 | ₩158,731 | ₩158,838 | ₩153,021 | ₩153,661 | -3.19% | 20.8만 |
|---|
| 2026.02.20 | ₩157,650 | ₩161,306 | ₩155,796 | ₩159,211 | +0.99% | 30.4만 |
|---|
| 2026.02.19 | ₩156,676 | ₩158,798 | ₩153,821 | ₩158,117 | +0.92% | 33.2만 |
|---|
| 2026.02.18 | ₩165,522 | ₩165,549 | ₩148,698 | ₩155,129 | -6.28% | 89.8만 |
|---|
| 2026.02.17 | ₩159,625 | ₩162,867 | ₩159,625 | ₩161,519 | +1.19% | 46만 |
|---|
| 2026.02.13 | ₩155,315 | ₩161,586 | ₩154,622 | ₩160,439 | +3.30% | 36만 |
|---|
| 2026.02.12 | ₩168,951 | ₩170,032 | ₩148,684 | ₩154,048 | -8.82% | 83만 |
|---|
| 2026.02.11 | ₩165,696 | ₩168,137 | ₩163,961 | ₩167,643 | +1.18% | 43.8만 |
|---|
| 2026.02.10 | ₩163,521 | ₩167,043 | ₩161,866 | ₩165,429 | +1.17% | 38.3만 |
|---|
| 2026.02.09 | ₩164,094 | ₩164,094 | ₩160,599 | ₩163,201 | -0.54% | 25.1만 |
|---|
| 2026.02.06 | ₩160,305 | ₩163,654 | ₩158,051 | ₩162,614 | +1.44% | 33.2만 |
|---|
| 2026.02.05 | ₩162,026 | ₩163,948 | ₩159,785 | ₩160,399 | -1.00% | 57.2만 |
|---|
| 2026.02.04 | ₩158,598 | ₩163,467 | ₩157,597 | ₩163,187 | +2.89% | 84.5만 |
|---|
| 2026.02.03 | ₩149,351 | ₩157,984 | ₩149,351 | ₩157,597 | +5.52% | 75.1만 |
|---|
| 2026.02.02 | ₩143,134 | ₩150,312 | ₩143,134 | ₩149,792 | +4.65% | 56.4만 |
|---|
| 2026.01.30 | ₩144,228 | ₩146,616 | ₩141,693 | ₩143,494 | -0.51% | 34.9만 |
|---|
| 2026.01.29 | ₩145,656 | ₩146,390 | ₩143,921 | ₩146,256 | +0.41% | 33.3만 |
|---|
| 2026.01.28 | ₩145,295 | ₩146,443 | ₩143,374 | ₩144,482 | -0.56% | 41만 |
|---|
| 2026.01.27 | ₩143,921 | ₩145,829 | ₩143,214 | ₩144,482 | +0.39% | 26.8만 |
|---|
| 2026.01.26 | ₩145,589 | ₩146,243 | ₩142,307 | ₩143,841 | -1.20% | 35.6만 |
|---|
| 2026.01.23 | ₩148,778 | ₩148,778 | ₩145,042 | ₩145,776 | -2.02% | 34.7만 |
|---|
| 2026.01.22 | ₩148,351 | ₩149,338 | ₩148,084 | ₩149,231 | +0.59% | 34만 |
|---|
| 2026.01.21 | ₩146,056 | ₩150,032 | ₩146,056 | ₩148,151 | +1.43% | 48.7만 |
|---|
| 2026.01.20 | ₩146,843 | ₩148,551 | ₩145,002 | ₩145,042 | -1.23% | 36.2만 |
|---|
| 2026.01.16 | ₩149,138 | ₩150,632 | ₩147,297 | ₩148,578 | -0.38% | 39.1만 |
|---|
| 2026.01.15 | ₩148,938 | ₩151,780 | ₩148,938 | ₩150,179 | +0.83% | 27.6만 |
|---|
| 2026.01.14 | ₩147,897 | ₩150,499 | ₩147,737 | ₩148,844 | +0.64% | 31.8만 |
|---|
| 2026.01.13 | ₩148,965 | ₩151,099 | ₩147,310 | ₩148,711 | -0.17% | 34.7만 |
|---|
| 2026.01.12 | ₩148,698 | ₩150,219 | ₩147,163 | ₩149,218 | +0.35% | 45.1만 |
|---|
| 2026.01.09 | ₩147,430 | ₩148,818 | ₩145,042 | ₩147,951 | +0.35% | 42.4만 |
|---|
| 2026.01.08 | ₩144,068 | ₩147,684 | ₩142,547 | ₩146,803 | +1.90% | 47.7만 |
|---|
| 2026.01.07 | ₩144,708 | ₩145,562 | ₩142,240 | ₩143,294 | -0.98% | 47.4만 |
|---|
| 2026.01.06 | ₩148,071 | ₩148,871 | ₩144,575 | ₩144,708 | -2.27% | 47.6만 |
|---|
| 2026.01.05 | ₩143,588 | ₩147,977 | ₩143,254 | ₩147,644 | +2.82% | 56.7만 |
|---|
| 2026.01.02 | ₩139,038 | ₩142,907 | ₩137,490 | ₩142,200 | +2.27% | 19.7만 |
|---|
| 2025.12.31 | ₩138,758 | ₩139,598 | ₩137,610 | ₩137,891 | -0.63% | 12.5만 |
|---|
| 2025.12.30 | ₩140,559 | ₩140,959 | ₩139,492 | ₩139,638 | -0.65% | 13.5만 |
|---|
| 2025.12.29 | ₩141,933 | ₩142,640 | ₩140,626 | ₩141,360 | -0.40% | 12.7만 |
|---|
| 2025.12.26 | ₩140,866 | ₩141,853 | ₩139,585 | ₩141,840 | +0.69% | 6.1만 |
|---|
| 2025.12.24 | ₩140,399 | ₩141,773 | ₩140,399 | ₩141,706 | +0.93% | 6만 |
|---|
| 2025.12.23 | ₩141,493 | ₩142,080 | ₩140,306 | ₩140,933 | -0.40% | 22.6만 |
|---|
| 2025.12.22 | ₩139,772 | ₩141,586 | ₩139,385 | ₩141,546 | +1.27% | 34.5만 |
|---|
| 2025.12.19 | ₩143,267 | ₩144,175 | ₩139,252 | ₩139,452 | -2.66% | 40.1만 |
|---|
| 2025.12.18 | ₩141,293 | ₩147,057 | ₩141,293 | ₩144,135 | +2.01% | 55.4만 |
|---|
| 2025.12.17 | ₩139,718 | ₩141,893 | ₩139,705 | ₩140,826 | +0.79% | 61.6만 |
|---|
| 2025.12.16 | ₩139,078 | ₩141,346 | ₩139,025 | ₩140,346 | +0.91% | 38.2만 |
|---|
| 2025.12.15 | ₩137,464 | ₩139,518 | ₩136,063 | ₩139,252 | +1.30% | 38.5만 |
|---|
| 2025.12.12 | ₩138,051 | ₩139,678 | ₩136,530 | ₩136,997 | -0.76% | 27만 |
|---|
| 2025.12.11 | ₩135,142 | ₩137,450 | ₩135,035 | ₩137,077 | +1.43% | 28.4만 |
|---|
| 2025.12.10 | ₩131,500 | ₩135,075 | ₩130,166 | ₩134,889 | +2.58% | 26.6만 |
|---|
| 2025.12.09 | ₩132,127 | ₩133,768 | ₩131,286 | ₩131,700 | -0.32% | 18.4만 |
|---|
| 2025.12.08 | ₩131,326 | ₩133,955 | ₩130,793 | ₩132,861 | +1.17% | 43.3만 |
|---|
| 2025.12.05 | ₩127,711 | ₩131,086 | ₩127,711 | ₩129,765 | +1.61% | 21.9만 |
|---|
| 2025.12.04 | ₩124,082 | ₩128,551 | ₩123,988 | ₩127,751 | +2.96% | 28.6만 |
|---|
| 2025.12.03 | ₩120,746 | ₩125,789 | ₩120,746 | ₩124,215 | +2.87% | 25.4만 |
|---|
| 2025.12.02 | ₩118,291 | ₩120,706 | ₩116,783 | ₩120,066 | +1.50% | 25.5만 |
|---|
| 2025.12.01 | ₩116,557 | ₩120,519 | ₩115,996 | ₩118,585 | +1.74% | 55.2만 |
|---|
| 2025.11.28 | ₩116,783 | ₩117,370 | ₩116,303 | ₩116,730 | -0.05% | 6.2만 |
|---|
| 2025.11.26 | ₩114,248 | ₩116,730 | ₩114,248 | ₩115,796 | +1.35% | 120.2만 |
|---|
| 2025.11.25 | ₩112,487 | ₩114,982 | ₩112,487 | ₩114,595 | +1.87% | 12.5만 |
|---|
| 2025.11.24 | ₩114,795 | ₩114,795 | ₩111,713 | ₩112,421 | -2.07% | 22.4만 |
|---|
| 2025.11.21 | ₩108,551 | ₩115,049 | ₩108,325 | ₩114,675 | +5.64% | 23.3만 |
|---|
| 2025.11.20 | ₩111,620 | ₩111,620 | ₩107,577 | ₩107,684 | -3.53% | 13.3만 |
|---|
| 2025.11.19 | ₩111,487 | ₩111,633 | ₩109,325 | ₩109,512 | -1.77% | 13.5만 |
|---|
| 2025.11.18 | ₩111,847 | ₩112,941 | ₩110,299 | ₩111,033 | -0.73% | 18.6만 |
|---|
| 2025.11.17 | ₩113,995 | ₩113,995 | ₩111,540 | ₩112,501 | -1.31% | 25.8만 |
|---|
| 2025.11.14 | ₩112,687 | ₩115,142 | ₩112,514 | ₩114,328 | +1.46% | 23.5만 |
|---|
| 2025.11.13 | ₩116,316 | ₩116,743 | ₩113,261 | ₩113,861 | -2.11% | 28.7만 |
|---|
| 2025.11.12 | ₩114,715 | ₩117,437 | ₩114,715 | ₩117,050 | +2.04% | 13.5만 |
|---|
| 2025.11.11 | ₩113,968 | ₩114,622 | ₩112,621 | ₩114,315 | +0.30% | 8.3만 |
|---|
| 2025.11.10 | ₩116,423 | ₩116,423 | ₩113,034 | ₩113,648 | -2.38% | 14.1만 |
|---|
| 2025.11.07 | ₩113,808 | ₩116,557 | ₩113,715 | ₩116,530 | +2.39% | 11.1만 |
|---|
| 2025.11.06 | ₩118,278 | ₩118,278 | ₩114,115 | ₩114,182 | -3.46% | 17.9만 |
|---|
| 2025.11.05 | ₩119,532 | ₩119,905 | ₩117,344 | ₩118,611 | -0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩117,691 | ₩120,132 | ₩117,277 | ₩119,425 | +1.47% | 25.9만 |
|---|
| 2025.11.03 | ₩118,745 | ₩119,812 | ₩115,649 | ₩119,172 | +0.36% | 46.5만 |
|---|
| 2025.10.31 | ₩114,542 | ₩120,893 | ₩111,954 | ₩119,719 | +4.52% | 61만 |
|---|
| 2025.10.30 | ₩118,611 | ₩118,651 | ₩116,130 | ₩116,570 | -1.72% | 38.4만 |
|---|
| 2025.10.29 | ₩117,958 | ₩121,787 | ₩116,543 | ₩119,078 | +0.95% | 45.5만 |
|---|
| 2025.10.28 | ₩119,198 | ₩121,080 | ₩117,064 | ₩117,491 | -1.43% | 20.4만 |
|---|
| 2025.10.27 | ₩122,214 | ₩122,334 | ₩118,811 | ₩119,305 | -2.38% | 26.4만 |
|---|
| 2025.10.24 | ₩119,358 | ₩121,400 | ₩119,065 | ₩121,066 | +1.43% | 17.3만 |
|---|
| 2025.10.23 | ₩124,789 | ₩125,616 | ₩117,824 | ₩118,771 | -4.82% | 38.9만 |
|---|
| 2025.10.22 | ₩127,711 | ₩128,791 | ₩124,762 | ₩124,842 | -2.25% | 31.5만 |
|---|
| 2025.10.21 | ₩127,684 | ₩130,419 | ₩127,617 | ₩128,284 | +0.47% | 20.2만 |
|---|
| 2025.10.20 | ₩126,883 | ₩130,085 | ₩126,883 | ₩128,458 | +1.24% | 25만 |
|---|
| 2025.10.17 | ₩125,309 | ₩128,084 | ₩124,388 | ₩126,150 | +0.67% | 40.5만 |
|---|
| 2025.10.16 | ₩120,493 | ₩127,364 | ₩119,492 | ₩127,164 | +5.54% | 51.4만 |
|---|
| 2025.10.15 | ₩120,079 | ₩121,600 | ₩118,438 | ₩118,745 | -1.11% | 17만 |
|---|
| 2025.10.14 | ₩115,516 | ₩119,492 | ₩115,516 | ₩119,278 | +3.26% | 18.3만 |
|---|
| 2025.10.13 | ₩118,651 | ₩119,092 | ₩116,623 | ₩117,651 | -0.84% | 13.5만 |
|---|
| 2025.10.10 | ₩121,853 | ₩122,294 | ₩115,436 | ₩115,449 | -5.26% | 24.5만 |
|---|