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 | ₩154,376 | ₩154,376 | ₩150,760 | ₩152,281 | -1.36% | 30.6만 |
| 2026.10.08 | ₩149,933 | ₩154,069 | ₩149,039 | ₩153,629 | +2.47% | 54.8만 |
| 2026.10.07 | ₩150,507 | ₩152,041 | ₩148,545 | ₩149,906 | -0.40% | 49.8만 |
| 2026.10.06 | ₩154,229 | ₩154,643 | ₩149,640 | ₩152,028 | -1.43% | 58.2만 |
| 2026.10.05 | ₩158,646 | ₩158,873 | ₩149,880 | ₩153,175 | -3.45% | 64.9만 |
| 2026.10.02 | ₩162,942 | ₩163,850 | ₩157,939 | ₩158,646 | -2.64% | 37.1만 |
| 2026.10.01 | ₩159,900 | ₩161,008 | ₩158,032 | ₩160,847 | +0.59% | 30.6만 |
| 2026.09.30 | ₩161,928 | ₩161,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,927 |
| -1.24% |
| 39.6만 |
| 2026.09.29 | ₩162,742 | ₩165,237 | ₩162,355 | ₩162,569 | -0.11% | 21.2만 |
|---|
| 2026.09.28 | ₩161,448 | ₩163,876 | ₩159,553 | ₩163,276 | +1.13% | 29.3만 |
|---|
| 2026.09.25 | ₩161,915 | ₩165,744 | ₩161,181 | ₩161,581 | -0.21% | 31.4만 |
|---|
| 2026.09.24 | ₩166,171 | ₩166,531 | ₩161,621 | ₩162,475 | -2.22% | 31.5만 |
|---|
| 2026.09.23 | ₩166,198 | ₩168,653 | ₩165,517 | ₩166,732 | +0.32% | 40.6만 |
|---|
| 2026.09.22 | ₩168,560 | ₩170,855 | ₩166,171 | ₩166,838 | -1.02% | 21.4만 |
|---|
| 2026.09.21 | ₩167,292 | ₩167,746 | ₩163,689 | ₩167,439 | +0.09% | 18.2만 |
|---|
| 2026.09.18 | ₩168,853 | ₩168,853 | ₩165,544 | ₩166,998 | -1.10% | 21.4만 |
|---|
| 2026.09.17 | ₩170,975 | ₩171,068 | ₩167,092 | ₩168,026 | -1.72% | 24만 |
|---|
| 2026.09.16 | ₩174,124 | ₩174,244 | ₩166,398 | ₩168,253 | -3.37% | 24.2만 |
|---|
| 2026.09.15 | ₩175,551 | ₩179,634 | ₩173,803 | ₩177,846 | +1.31% | 22.7만 |
|---|
| 2026.09.14 | ₩174,724 | ₩175,858 | ₩172,936 | ₩175,831 | +0.63% | 12.6만 |
|---|
| 2026.09.11 | ₩177,112 | ₩177,112 | ₩173,069 | ₩175,111 | -1.13% | 25.4만 |
|---|
| 2026.09.10 | ₩175,298 | ₩178,580 | ₩174,857 | ₩174,964 | -0.19% | 7.7만 |
|---|
| 2026.09.09 | ₩178,927 | ₩178,927 | ₩175,671 | ₩176,125 | -1.57% | 19.3만 |
|---|
| 2026.09.08 | ₩182,796 | ₩183,183 | ₩178,834 | ₩178,967 | -2.09% | 22.9만 |
|---|
| 2026.09.04 | ₩176,632 | ₩183,704 | ₩176,192 | ₩182,943 | +3.57% | 22.4만 |
|---|
| 2026.09.03 | ₩173,470 | ₩177,433 | ₩170,508 | ₩177,206 | +2.15% | 20.6만 |
|---|
| 2026.09.02 | ₩170,294 | ₩173,150 | ₩169,013 | ₩172,082 | +1.05% | 19.6만 |
|---|
| 2026.09.01 | ₩177,833 | ₩177,833 | ₩168,786 | ₩170,561 | -4.09% | 26.7만 |
|---|
| 2026.08.31 | ₩177,232 | ₩179,781 | ₩176,245 | ₩179,047 | +1.02% | 16.8만 |
|---|
| 2026.08.28 | ₩183,090 | ₩183,730 | ₩177,046 | ₩177,873 | -2.85% | 16.2만 |
|---|
| 2026.08.27 | ₩181,382 | ₩182,690 | ₩179,607 | ₩181,809 | +0.24% | 14.3만 |
|---|
| 2026.08.26 | ₩178,046 | ₩181,582 | ₩177,179 | ₩180,435 | +1.34% | 19.5만 |
|---|
| 2026.08.25 | ₩181,115 | ₩182,343 | ₩179,034 | ₩179,034 | -1.15% | 13.1만 |
|---|
| 2026.08.24 | ₩187,920 | ₩188,280 | ₩177,980 | ₩181,222 | -3.56% | 21.4만 |
|---|
| 2026.08.21 | ₩187,760 | ₩189,081 | ₩186,319 | ₩188,600 | +0.45% | 15.5만 |
|---|
| 2026.08.20 | ₩182,703 | ₩187,520 | ₩182,703 | ₩186,159 | +1.89% | 14.6만 |
|---|
| 2026.08.19 | ₩189,908 | ₩192,163 | ₩184,264 | ₩184,811 | -2.68% | 19.7만 |
|---|
| 2026.08.18 | ₩194,365 | ₩194,365 | ₩187,666 | ₩187,907 | -3.32% | 21.8만 |
|---|
| 2026.08.17 | ₩195,392 | ₩197,433 | ₩194,204 | ₩194,285 | -0.57% | 22만 |
|---|
| 2026.08.14 | ₩195,565 | ₩198,541 | ₩194,445 | ₩195,659 | +0.05% | 23.7만 |
|---|
| 2026.08.13 | ₩195,365 | ₩198,207 | ₩195,285 | ₩196,326 | +0.49% | 24.6만 |
|---|
| 2026.08.12 | ₩191,429 | ₩195,045 | ₩190,455 | ₩194,725 | +1.72% | 27.5만 |
|---|
| 2026.08.11 | ₩185,185 | ₩190,095 | ₩184,611 | ₩189,361 | +2.26% | 34.8만 |
|---|
| 2026.08.10 | ₩186,239 | ₩190,842 | ₩184,731 | ₩185,198 | -0.56% | 23.6만 |
|---|
| 2026.08.07 | ₩184,584 | ₩188,400 | ₩183,477 | ₩187,413 | +1.53% | 25.5만 |
|---|
| 2026.08.06 | ₩185,291 | ₩186,492 | ₩183,050 | ₩183,504 | -0.96% | 23.2만 |
|---|
| 2026.08.05 | ₩188,827 | ₩190,575 | ₩185,852 | ₩186,065 | -1.46% | 25.9만 |
|---|
| 2026.08.04 | ₩180,662 | ₩189,054 | ₩179,834 | ₩188,974 | +4.60% | 46만 |
|---|
| 2026.08.03 | ₩182,503 | ₩185,131 | ₩178,086 | ₩179,861 | -1.45% | 19.5만 |
|---|
| 2026.07.31 | ₩180,261 | ₩182,143 | ₩178,393 | ₩180,154 | -0.06% | 86.6만 |
|---|
| 2026.07.30 | ₩190,882 | ₩190,882 | ₩177,926 | ₩179,180 | -6.13% | 60.7만 |
|---|
| 2026.07.29 | ₩195,085 | ₩195,672 | ₩186,039 | ₩188,174 | -3.54% | 61.3만 |
|---|
| 2026.07.28 | ₩188,160 | ₩209,709 | ₩188,160 | ₩197,153 | +4.78% | 75.4만 |
|---|
| 2026.07.27 | ₩200,129 | ₩201,690 | ₩191,709 | ₩194,631 | -2.75% | 54.7만 |
|---|
| 2026.07.24 | ₩203,064 | ₩204,785 | ₩199,221 | ₩200,716 | -1.16% | 19.9만 |
|---|
| 2026.07.23 | ₩203,278 | ₩204,452 | ₩200,742 | ₩202,971 | -0.15% | 26.9만 |
|---|
| 2026.07.22 | ₩203,998 | ₩204,692 | ₩202,197 | ₩203,398 | -0.29% | 12.2만 |
|---|
| 2026.07.21 | ₩203,638 | ₩205,012 | ₩200,876 | ₩204,425 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩206,627 | ₩206,627 | ₩201,930 | ₩201,957 | -2.26% | 19.3만 |
|---|
| 2026.07.17 | ₩207,908 | ₩211,283 | ₩207,734 | ₩207,921 | +0.01% | 27.3만 |
|---|
| 2026.07.16 | ₩200,969 | ₩210,483 | ₩200,969 | ₩208,975 | +3.98% | 44.2만 |
|---|
| 2026.07.15 | ₩199,515 | ₩200,249 | ₩194,445 | ₩195,112 | -2.21% | 30.5만 |
|---|
| 2026.07.14 | ₩199,275 | ₩200,702 | ₩196,660 | ₩199,141 | -0.07% | 37.2만 |
|---|
| 2026.07.13 | ₩198,194 | ₩201,169 | ₩196,606 | ₩196,966 | -0.62% | 32.8만 |
|---|
| 2026.07.10 | ₩200,129 | ₩200,542 | ₩195,979 | ₩196,993 | -1.57% | 23.2만 |
|---|
| 2026.07.09 | ₩196,553 | ₩200,489 | ₩196,553 | ₩199,248 | +1.37% | 55.3만 |
|---|
| 2026.07.08 | ₩194,952 | ₩197,260 | ₩191,883 | ₩196,299 | +0.69% | 46.4만 |
|---|
| 2026.07.07 | ₩189,668 | ₩194,832 | ₩186,079 | ₩193,697 | +2.12% | 55.3만 |
|---|
| 2026.07.06 | ₩187,253 | ₩191,322 | ₩186,879 | ₩187,960 | +0.38% | 34.3만 |
|---|
| 2026.07.02 | ₩190,068 | ₩192,563 | ₩183,677 | ₩185,652 | -2.32% | 29.5만 |
|---|
| 2026.07.01 | ₩191,776 | ₩193,310 | ₩188,654 | ₩189,014 | -1.44% | 15.7만 |
|---|
| 2026.06.30 | ₩191,616 | ₩192,443 | ₩189,548 | ₩191,563 | -0.03% | 37.5만 |
|---|
| 2026.06.29 | ₩191,509 | ₩193,964 | ₩190,455 | ₩192,577 | +0.56% | 27.2만 |
|---|
| 2026.06.26 | ₩193,484 | ₩195,379 | ₩191,016 | ₩192,750 | -0.38% | 24.6만 |
|---|
| 2026.06.25 | ₩193,177 | ₩199,048 | ₩193,177 | ₩194,525 | +0.70% | 25.8만 |
|---|
| 2026.06.24 | ₩193,044 | ₩193,644 | ₩189,454 | ₩191,042 | -1.04% | 37.8만 |
|---|
| 2026.06.23 | ₩194,765 | ₩196,486 | ₩191,950 | ₩192,336 | -1.25% | 31.9만 |
|---|
| 2026.06.22 | ₩193,417 | ₩196,940 | ₩193,417 | ₩195,939 | +1.30% | 26.7만 |
|---|
| 2026.06.18 | ₩194,805 | ₩196,566 | ₩192,110 | ₩194,004 | -0.41% | 46.6만 |
|---|
| 2026.06.17 | ₩203,051 | ₩204,252 | ₩192,443 | ₩192,910 | -4.99% | 62.8만 |
|---|
| 2026.06.16 | ₩209,349 | ₩209,882 | ₩203,691 | ₩203,811 | -2.64% | 35.5만 |
|---|
| 2026.06.15 | ₩216,153 | ₩216,233 | ₩206,426 | ₩207,747 | -3.89% | 70.8만 |
|---|
| 2026.06.12 | ₩212,884 | ₩215,019 | ₩210,763 | ₩214,019 | +0.53% | 60.5만 |
|---|
| 2026.06.11 | ₩205,733 | ₩211,964 | ₩204,812 | ₩211,924 | +3.01% | 71.9만 |
|---|
| 2026.06.10 | ₩206,707 | ₩209,282 | ₩202,464 | ₩204,905 | -0.87% | 74.2만 |
|---|
| 2026.06.09 | ₩219,449 | ₩223,745 | ₩210,323 | ₩212,631 | -3.11% | 63.3만 |
|---|
| 2026.06.08 | ₩214,405 | ₩218,955 | ₩213,605 | ₩217,968 | +1.66% | 58.8만 |
|---|
| 2026.06.05 | ₩213,698 | ₩214,872 | ₩210,429 | ₩212,818 | -0.41% | 45.7만 |
|---|
| 2026.06.04 | ₩212,938 | ₩215,820 | ₩211,377 | ₩213,898 | +0.45% | 27.5만 |
|---|
| 2026.06.03 | ₩211,310 | ₩213,925 | ₩209,842 | ₩211,417 | +0.05% | 19.1만 |
|---|
| 2026.06.02 | ₩210,576 | ₩213,178 | ₩208,868 | ₩211,684 | +0.53% | 31.2만 |
|---|
| 2026.06.01 | ₩204,905 | ₩210,416 | ₩204,905 | ₩208,548 | +1.78% | 37만 |
|---|
| 2026.05.29 | ₩204,292 | ₩206,507 | ₩203,691 | ₩205,639 | +0.66% | 49.5만 |
|---|
| 2026.05.28 | ₩199,595 | ₩205,079 | ₩198,514 | ₩203,945 | +2.18% | 39.3만 |
|---|
| 2026.05.27 | ₩202,170 | ₩205,346 | ₩200,756 | ₩202,250 | +0.04% | 35.6만 |
|---|
| 2026.05.26 | ₩198,061 | ₩202,650 | ₩197,807 | ₩201,370 | +1.67% | 40.4만 |
|---|
| 2026.05.22 | ₩194,818 | ₩198,087 | ₩194,551 | ₩197,553 | +1.40% | 28.4만 |
|---|
| 2026.05.21 | ₩193,391 | ₩196,646 | ₩190,589 | ₩194,511 | +0.58% | 21.6만 |
|---|
| 2026.05.20 | ₩189,134 | ₩196,112 | ₩186,853 | ₩195,899 | +3.58% | 44.4만 |
|---|
| 2026.05.19 | ₩189,334 | ₩190,629 | ₩185,465 | ₩187,560 | -0.94% | 34.3만 |
|---|
| 2026.05.18 | ₩188,107 | ₩191,336 | ₩186,466 | ₩190,001 | +1.01% | 12.1만 |
|---|
| 2026.05.15 | ₩188,093 | ₩189,348 | ₩185,091 | ₩188,334 | +0.13% | 31.8만 |
|---|
| 2026.05.14 | ₩180,181 | ₩193,564 | ₩179,167 | ₩190,468 | +5.71% | 62.1만 |
|---|
| 2026.05.13 | ₩180,341 | ₩182,289 | ₩178,407 | ₩178,954 | -0.77% | 21.1만 |
|---|
| 2026.05.12 | ₩183,370 | ₩183,370 | ₩178,367 | ₩180,341 | -1.65% | 24.5만 |
|---|
| 2026.05.11 | ₩183,824 | ₩184,024 | ₩180,675 | ₩183,370 | -0.25% | 15.1만 |
|---|
| 2026.05.08 | ₩182,916 | ₩186,546 | ₩182,743 | ₩185,638 | +1.49% | 17만 |
|---|
| 2026.05.07 | ₩187,973 | ₩189,481 | ₩184,157 | ₩184,558 | -1.82% | 21.8만 |
|---|
| 2026.05.06 | ₩183,077 | ₩187,653 | ₩180,515 | ₩185,825 | +1.50% | 37.4만 |
|---|
| 2026.05.05 | ₩181,769 | ₩184,064 | ₩178,727 | ₩180,888 | -0.48% | 37만 |
|---|
| 2026.05.04 | ₩186,732 | ₩186,732 | ₩178,180 | ₩179,607 | -3.82% | 41만 |
|---|
| 2026.05.01 | ₩192,350 | ₩192,430 | ₩189,241 | ₩190,095 | -1.17% | 38만 |
|---|
| 2026.04.30 | ₩188,881 | ₩191,082 | ₩186,412 | ₩191,042 | +1.14% | 45.1만 |
|---|
| 2026.04.29 | ₩192,163 | ₩194,204 | ₩185,452 | ₩187,653 | -2.35% | 37.8만 |
|---|
| 2026.04.28 | ₩190,735 | ₩198,928 | ₩189,935 | ₩193,230 | +1.31% | 79.9만 |
|---|
| 2026.04.27 | ₩183,570 | ₩186,893 | ₩183,570 | ₩184,571 | +0.55% | 70.6만 |
|---|
| 2026.04.24 | ₩183,717 | ₩186,532 | ₩182,770 | ₩185,372 | +0.90% | 22.8만 |
|---|
| 2026.04.23 | ₩182,223 | ₩185,852 | ₩180,461 | ₩183,957 | +0.95% | 33.8만 |
|---|
| 2026.04.22 | ₩181,729 | ₩182,329 | ₩179,407 | ₩181,342 | -0.21% | 35.1만 |
|---|
| 2026.04.21 | ₩181,996 | ₩184,905 | ₩179,060 | ₩180,448 | -0.85% | 35.4만 |
|---|
| 2026.04.20 | ₩176,152 | ₩181,702 | ₩175,498 | ₩181,262 | +2.90% | 38.5만 |
|---|
| 2026.04.17 | ₩173,483 | ₩178,753 | ₩173,096 | ₩175,605 | +1.22% | 53.8만 |
|---|
| 2026.04.16 | ₩164,677 | ₩171,882 | ₩164,677 | ₩170,534 | +3.56% | 31.3만 |
|---|
| 2026.04.15 | ₩167,332 | ₩167,332 | ₩163,263 | ₩163,850 | -2.08% | 31만 |
|---|
| 2026.04.14 | ₩165,624 | ₩168,293 | ₩165,064 | ₩166,852 | +0.74% | 17.9만 |
|---|
| 2026.04.13 | ₩160,247 | ₩166,078 | ₩159,727 | ₩165,851 | +3.50% | 35.1만 |
|---|
| 2026.04.10 | ₩165,651 | ₩167,265 | ₩162,168 | ₩163,369 | -1.38% | 40.2만 |
|---|
| 2026.04.09 | ₩160,407 | ₩166,064 | ₩160,407 | ₩165,291 | +3.04% | 38.4만 |
|---|
| 2026.04.08 | ₩159,233 | ₩163,476 | ₩159,193 | ₩160,901 | +1.05% | 36.1만 |
|---|
| 2026.04.07 | ₩152,335 | ₩154,550 | ₩150,614 | ₩153,629 | +0.85% | 39.8만 |
|---|
| 2026.04.06 | ₩147,745 | ₩152,175 | ₩147,318 | ₩152,121 | +2.96% | 34.9만 |
|---|
| 2026.04.02 | ₩145,957 | ₩149,666 | ₩143,769 | ₩148,572 | +1.79% | 40.8만 |
|---|
| 2026.04.01 | ₩146,117 | ₩150,427 | ₩144,956 | ₩147,798 | +1.15% | 32.9만 |
|---|
| 2026.03.31 | ₩141,300 | ₩145,877 | ₩140,153 | ₩144,943 | +2.58% | 46.9만 |
|---|
| 2026.03.30 | ₩140,566 | ₩141,874 | ₩138,632 | ₩140,073 | -0.35% | 35.1만 |
|---|
| 2026.03.27 | ₩139,005 | ₩140,753 | ₩138,058 | ₩139,712 | +0.51% | 26.3만 |
|---|
| 2026.03.26 | ₩140,460 | ₩143,382 | ₩140,033 | ₩140,740 | +0.20% | 17.4만 |
|---|
| 2026.03.25 | ₩141,754 | ₩142,875 | ₩139,152 | ₩142,074 | +0.23% | 31.6만 |
|---|
| 2026.03.24 | ₩136,604 | ₩142,208 | ₩136,323 | ₩139,766 | +2.31% | 25.5만 |
|---|
| 2026.03.23 | ₩136,110 | ₩140,046 | ₩135,109 | ₩139,459 | +2.46% | 72.3만 |
|---|
| 2026.03.20 | ₩132,080 | ₩132,961 | ₩130,146 | ₩132,267 | +0.14% | 48.5만 |
|---|
| 2026.03.19 | ₩132,587 | ₩133,201 | ₩129,919 | ₩131,760 | -0.62% | 55.7만 |
|---|
| 2026.03.18 | ₩134,375 | ₩137,231 | ₩133,735 | ₩134,309 | -0.05% | 37.2만 |
|---|
| 2026.03.17 | ₩137,698 | ₩139,019 | ₩134,469 | ₩134,469 | -2.34% | 29.5만 |
|---|
| 2026.03.16 | ₩137,217 | ₩138,058 | ₩135,016 | ₩135,710 | -1.10% | 41.7만 |
|---|
| 2026.03.13 | ₩138,632 | ₩139,846 | ₩135,203 | ₩136,150 | -1.79% | 54.7만 |
|---|
| 2026.03.12 | ₩145,677 | ₩145,823 | ₩136,910 | ₩137,377 | -5.70% | 46.1만 |
|---|
| 2026.03.11 | ₩147,945 | ₩148,625 | ₩143,982 | ₩148,212 | +0.18% | 41.1만 |
|---|
| 2026.03.10 | ₩147,451 | ₩152,161 | ₩145,810 | ₩147,785 | +0.23% | 26.6만 |
|---|
| 2026.03.09 | ₩144,422 | ₩148,652 | ₩139,979 | ₩147,945 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩153,215 | ₩153,402 | ₩146,397 | ₩147,558 | -3.69% | 76.7만 |
|---|
| 2026.03.05 | ₩154,790 | ₩157,752 | ₩153,335 | ₩156,164 | +0.89% | 32.7만 |
|---|
| 2026.03.04 | ₩159,887 | ₩162,008 | ₩157,138 | ₩157,819 | -1.29% | 17.4만 |
|---|
| 2026.03.03 | ₩153,629 | ₩158,726 | ₩151,014 | ₩158,085 | +2.90% | 32만 |
|---|
| 2026.03.02 | ₩157,071 | ₩161,128 | ₩153,322 | ₩158,619 | +0.99% | 41.3만 |
|---|
| 2026.02.27 | ₩157,779 | ₩161,114 | ₩156,244 | ₩159,740 | +1.24% | 67.2만 |
|---|
| 2026.02.26 | ₩152,441 | ₩160,220 | ₩152,361 | ₩159,073 | +4.35% | 68.5만 |
|---|
| 2026.02.25 | ₩156,671 | ₩156,671 | ₩151,801 | ₩152,015 | -2.97% | 14.2만 |
|---|
| 2026.02.24 | ₩153,562 | ₩156,511 | ₩152,295 | ₩155,457 | +1.23% | 21.6만 |
|---|
| 2026.02.23 | ₩158,739 | ₩158,846 | ₩153,029 | ₩153,669 | -3.19% | 20.8만 |
|---|
| 2026.02.20 | ₩157,659 | ₩161,314 | ₩155,804 | ₩159,220 | +0.99% | 30.4만 |
|---|
| 2026.02.19 | ₩156,685 | ₩158,806 | ₩153,829 | ₩158,126 | +0.92% | 33.2만 |
|---|
| 2026.02.18 | ₩165,531 | ₩165,557 | ₩148,706 | ₩155,137 | -6.28% | 89.8만 |
|---|
| 2026.02.17 | ₩159,633 | ₩162,876 | ₩159,633 | ₩161,528 | +1.19% | 46만 |
|---|
| 2026.02.13 | ₩155,324 | ₩161,595 | ₩154,630 | ₩160,447 | +3.30% | 36만 |
|---|
| 2026.02.12 | ₩168,960 | ₩170,041 | ₩148,692 | ₩154,056 | -8.82% | 83만 |
|---|
| 2026.02.11 | ₩165,704 | ₩168,146 | ₩163,970 | ₩167,652 | +1.18% | 43.8만 |
|---|
| 2026.02.10 | ₩163,529 | ₩167,052 | ₩161,875 | ₩165,437 | +1.17% | 38.3만 |
|---|
| 2026.02.09 | ₩164,103 | ₩164,103 | ₩160,607 | ₩163,209 | -0.54% | 25.1만 |
|---|
| 2026.02.06 | ₩160,314 | ₩163,663 | ₩158,059 | ₩162,622 | +1.44% | 33.2만 |
|---|
| 2026.02.05 | ₩162,035 | ₩163,956 | ₩159,793 | ₩160,407 | -1.00% | 57.2만 |
|---|
| 2026.02.04 | ₩158,606 | ₩163,476 | ₩157,605 | ₩163,196 | +2.89% | 84.5만 |
|---|
| 2026.02.03 | ₩149,359 | ₩157,992 | ₩149,359 | ₩157,605 | +5.52% | 75.1만 |
|---|
| 2026.02.02 | ₩143,142 | ₩150,320 | ₩143,142 | ₩149,800 | +4.65% | 56.4만 |
|---|
| 2026.01.30 | ₩144,236 | ₩146,624 | ₩141,701 | ₩143,502 | -0.51% | 34.9만 |
|---|
| 2026.01.29 | ₩145,663 | ₩146,397 | ₩143,929 | ₩146,264 | +0.41% | 33.3만 |
|---|
| 2026.01.28 | ₩145,303 | ₩146,451 | ₩143,382 | ₩144,489 | -0.56% | 41만 |
|---|
| 2026.01.27 | ₩143,929 | ₩145,837 | ₩143,222 | ₩144,489 | +0.39% | 26.8만 |
|---|
| 2026.01.26 | ₩145,597 | ₩146,250 | ₩142,314 | ₩143,849 | -1.20% | 35.6만 |
|---|
| 2026.01.23 | ₩148,786 | ₩148,786 | ₩145,050 | ₩145,783 | -2.02% | 34.7만 |
|---|
| 2026.01.22 | ₩148,359 | ₩149,346 | ₩148,092 | ₩149,239 | +0.59% | 34만 |
|---|
| 2026.01.21 | ₩146,064 | ₩150,040 | ₩146,064 | ₩148,158 | +1.43% | 48.7만 |
|---|
| 2026.01.20 | ₩146,851 | ₩148,559 | ₩145,010 | ₩145,050 | -1.23% | 36.2만 |
|---|
| 2026.01.16 | ₩149,146 | ₩150,640 | ₩147,305 | ₩148,585 | -0.38% | 39.1만 |
|---|
| 2026.01.15 | ₩148,946 | ₩151,788 | ₩148,946 | ₩150,187 | +0.83% | 27.6만 |
|---|
| 2026.01.14 | ₩147,905 | ₩150,507 | ₩147,745 | ₩148,852 | +0.64% | 31.8만 |
|---|
| 2026.01.13 | ₩148,972 | ₩151,107 | ₩147,318 | ₩148,719 | -0.17% | 34.7만 |
|---|
| 2026.01.12 | ₩148,706 | ₩150,227 | ₩147,171 | ₩149,226 | +0.35% | 45.1만 |
|---|
| 2026.01.09 | ₩147,438 | ₩148,826 | ₩145,050 | ₩147,958 | +0.35% | 42.4만 |
|---|
| 2026.01.08 | ₩144,076 | ₩147,691 | ₩142,554 | ₩146,811 | +1.90% | 47.7만 |
|---|
| 2026.01.07 | ₩144,716 | ₩145,570 | ₩142,248 | ₩143,302 | -0.98% | 47.4만 |
|---|
| 2026.01.06 | ₩148,078 | ₩148,879 | ₩144,583 | ₩144,716 | -2.27% | 47.6만 |
|---|
| 2026.01.05 | ₩143,595 | ₩147,985 | ₩143,262 | ₩147,651 | +2.82% | 56.7만 |
|---|
| 2026.01.02 | ₩139,045 | ₩142,915 | ₩137,498 | ₩142,208 | +2.27% | 19.7만 |
|---|
| 2025.12.31 | ₩138,765 | ₩139,606 | ₩137,618 | ₩137,898 | -0.63% | 12.5만 |
|---|
| 2025.12.30 | ₩140,566 | ₩140,967 | ₩139,499 | ₩139,646 | -0.65% | 13.5만 |
|---|
| 2025.12.29 | ₩141,941 | ₩142,648 | ₩140,633 | ₩141,367 | -0.40% | 12.7만 |
|---|
| 2025.12.26 | ₩140,873 | ₩141,861 | ₩139,592 | ₩141,847 | +0.69% | 6.1만 |
|---|
| 2025.12.24 | ₩140,406 | ₩141,781 | ₩140,406 | ₩141,714 | +0.93% | 6만 |
|---|
| 2025.12.23 | ₩141,500 | ₩142,087 | ₩140,313 | ₩140,940 | -0.40% | 22.6만 |
|---|
| 2025.12.22 | ₩139,779 | ₩141,594 | ₩139,392 | ₩141,554 | +1.27% | 34.5만 |
|---|
| 2025.12.19 | ₩143,275 | ₩144,182 | ₩139,259 | ₩139,459 | -2.66% | 40.1만 |
|---|
| 2025.12.18 | ₩141,300 | ₩147,064 | ₩141,300 | ₩144,142 | +2.01% | 55.4만 |
|---|
| 2025.12.17 | ₩139,726 | ₩141,901 | ₩139,712 | ₩140,833 | +0.79% | 61.6만 |
|---|
| 2025.12.16 | ₩139,085 | ₩141,354 | ₩139,032 | ₩140,353 | +0.91% | 38.2만 |
|---|
| 2025.12.15 | ₩137,471 | ₩139,526 | ₩136,070 | ₩139,259 | +1.30% | 38.5만 |
|---|
| 2025.12.12 | ₩138,058 | ₩139,686 | ₩136,537 | ₩137,004 | -0.76% | 27만 |
|---|
| 2025.12.11 | ₩135,149 | ₩137,458 | ₩135,042 | ₩137,084 | +1.43% | 28.4만 |
|---|
| 2025.12.10 | ₩131,507 | ₩135,083 | ₩130,172 | ₩134,896 | +2.58% | 26.6만 |
|---|
| 2025.12.09 | ₩132,134 | ₩133,775 | ₩131,293 | ₩131,707 | -0.32% | 18.4만 |
|---|
| 2025.12.08 | ₩131,333 | ₩133,962 | ₩130,799 | ₩132,868 | +1.17% | 43.3만 |
|---|
| 2025.12.05 | ₩127,717 | ₩131,093 | ₩127,717 | ₩129,772 | +1.61% | 21.9만 |
|---|
| 2025.12.04 | ₩124,088 | ₩128,558 | ₩123,995 | ₩127,757 | +2.96% | 28.6만 |
|---|
| 2025.12.03 | ₩120,752 | ₩125,796 | ₩120,752 | ₩124,221 | +2.87% | 25.4만 |
|---|
| 2025.12.02 | ₩118,297 | ₩120,712 | ₩116,790 | ₩120,072 | +1.50% | 25.5만 |
|---|
| 2025.12.01 | ₩116,563 | ₩120,526 | ₩116,002 | ₩118,591 | +1.74% | 55.2만 |
|---|
| 2025.11.28 | ₩116,790 | ₩117,377 | ₩116,309 | ₩116,736 | -0.05% | 6.2만 |
|---|
| 2025.11.26 | ₩114,254 | ₩116,736 | ₩114,254 | ₩115,802 | +1.35% | 120.2만 |
|---|
| 2025.11.25 | ₩112,493 | ₩114,988 | ₩112,493 | ₩114,601 | +1.87% | 12.5만 |
|---|
| 2025.11.24 | ₩114,801 | ₩114,801 | ₩111,719 | ₩112,426 | -2.07% | 22.4만 |
|---|
| 2025.11.21 | ₩108,557 | ₩115,055 | ₩108,330 | ₩114,681 | +5.64% | 23.3만 |
|---|
| 2025.11.20 | ₩111,626 | ₩111,626 | ₩107,583 | ₩107,690 | -3.53% | 13.3만 |
|---|
| 2025.11.19 | ₩111,492 | ₩111,639 | ₩109,331 | ₩109,518 | -1.77% | 13.5만 |
|---|
| 2025.11.18 | ₩111,853 | ₩112,947 | ₩110,305 | ₩111,039 | -0.73% | 18.6만 |
|---|
| 2025.11.17 | ₩114,001 | ₩114,001 | ₩111,546 | ₩112,506 | -1.31% | 25.8만 |
|---|
| 2025.11.14 | ₩112,693 | ₩115,148 | ₩112,520 | ₩114,334 | +1.46% | 23.5만 |
|---|
| 2025.11.13 | ₩116,323 | ₩116,750 | ₩113,267 | ₩113,867 | -2.11% | 28.7만 |
|---|
| 2025.11.12 | ₩114,721 | ₩117,443 | ₩114,721 | ₩117,056 | +2.04% | 13.5만 |
|---|
| 2025.11.11 | ₩113,974 | ₩114,628 | ₩112,627 | ₩114,321 | +0.30% | 8.3만 |
|---|
| 2025.11.10 | ₩116,429 | ₩116,429 | ₩113,040 | ₩113,654 | -2.38% | 14.1만 |
|---|
| 2025.11.07 | ₩113,814 | ₩116,563 | ₩113,721 | ₩116,536 | +2.39% | 11.1만 |
|---|
| 2025.11.06 | ₩118,284 | ₩118,284 | ₩114,121 | ₩114,188 | -3.46% | 17.9만 |
|---|
| 2025.11.05 | ₩119,538 | ₩119,912 | ₩117,350 | ₩118,617 | -0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩117,697 | ₩120,139 | ₩117,283 | ₩119,431 | +1.47% | 25.9만 |
|---|
| 2025.11.03 | ₩118,751 | ₩119,818 | ₩115,655 | ₩119,178 | +0.36% | 46.5만 |
|---|
| 2025.10.31 | ₩114,548 | ₩120,899 | ₩111,959 | ₩119,725 | +4.52% | 61만 |
|---|
| 2025.10.30 | ₩118,617 | ₩118,658 | ₩116,136 | ₩116,576 | -1.72% | 38.4만 |
|---|
| 2025.10.29 | ₩117,964 | ₩121,793 | ₩116,549 | ₩119,084 | +0.95% | 45.5만 |
|---|
| 2025.10.28 | ₩119,205 | ₩121,086 | ₩117,070 | ₩117,497 | -1.43% | 20.4만 |
|---|
| 2025.10.27 | ₩122,220 | ₩122,340 | ₩118,818 | ₩119,311 | -2.38% | 26.4만 |
|---|
| 2025.10.24 | ₩119,365 | ₩121,406 | ₩119,071 | ₩121,073 | +1.43% | 17.3만 |
|---|
| 2025.10.23 | ₩124,795 | ₩125,622 | ₩117,830 | ₩118,778 | -4.82% | 38.9만 |
|---|
| 2025.10.22 | ₩127,717 | ₩128,798 | ₩124,769 | ₩124,849 | -2.25% | 31.5만 |
|---|
| 2025.10.21 | ₩127,691 | ₩130,426 | ₩127,624 | ₩128,291 | +0.47% | 20.2만 |
|---|
| 2025.10.20 | ₩126,890 | ₩130,092 | ₩126,890 | ₩128,464 | +1.24% | 25만 |
|---|
| 2025.10.17 | ₩125,316 | ₩128,091 | ₩124,395 | ₩126,156 | +0.67% | 40.5만 |
|---|
| 2025.10.16 | ₩120,499 | ₩127,370 | ₩119,498 | ₩127,170 | +5.54% | 51.4만 |
|---|
| 2025.10.15 | ₩120,085 | ₩121,606 | ₩118,444 | ₩118,751 | -1.11% | 17만 |
|---|
| 2025.10.14 | ₩115,522 | ₩119,498 | ₩115,522 | ₩119,285 | +3.26% | 18.3만 |
|---|
| 2025.10.13 | ₩118,658 | ₩119,098 | ₩116,629 | ₩117,657 | -0.84% | 13.5만 |
|---|
| 2025.10.10 | ₩121,860 | ₩122,300 | ₩115,442 | ₩115,455 | -5.26% | 24.5만 |
|---|