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 | ₩154,631 | ₩154,631 | ₩151,009 | ₩152,532 | -1.36% | 30.6만 |
| 2026.10.08 | ₩150,180 | ₩154,323 | ₩149,285 | ₩153,882 | +2.47% | 54.8만 |
| 2026.10.07 | ₩150,755 | ₩152,292 | ₩148,790 | ₩150,154 | -0.40% | 49.8만 |
| 2026.10.06 | ₩154,484 | ₩154,898 | ₩149,886 | ₩152,279 | -1.43% | 58.2만 |
| 2026.10.05 | ₩158,907 | ₩159,135 | ₩150,127 | ₩153,428 | -3.45% | 64.9만 |
| 2026.10.02 | ₩163,211 | ₩164,120 | ₩158,199 | ₩158,907 | -2.64% | 37.1만 |
| 2026.10.01 | ₩160,164 | ₩161,273 | ₩158,293 | ₩161,113 | +0.59% | 30.6만 |
| 2026.09.30 | ₩162,195 | ₩162,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,190 |
| -1.24% |
| 39.6만 |
| 2026.09.29 | ₩163,010 | ₩165,510 | ₩162,623 | ₩162,837 | -0.11% | 21.2만 |
|---|
| 2026.09.28 | ₩161,714 | ₩164,146 | ₩159,816 | ₩163,545 | +1.13% | 29.3만 |
|---|
| 2026.09.25 | ₩162,182 | ₩166,018 | ₩161,447 | ₩161,848 | -0.21% | 31.4만 |
|---|
| 2026.09.24 | ₩166,445 | ₩166,806 | ₩161,888 | ₩162,743 | -2.22% | 31.5만 |
|---|
| 2026.09.23 | ₩166,472 | ₩168,931 | ₩165,790 | ₩167,007 | +0.32% | 40.6만 |
|---|
| 2026.09.22 | ₩168,838 | ₩171,136 | ₩166,445 | ₩167,113 | -1.02% | 21.4만 |
|---|
| 2026.09.21 | ₩167,568 | ₩168,022 | ₩163,959 | ₩167,715 | +0.09% | 18.2만 |
|---|
| 2026.09.18 | ₩169,132 | ₩169,132 | ₩165,817 | ₩167,274 | -1.10% | 21.4만 |
|---|
| 2026.09.17 | ₩171,257 | ₩171,350 | ₩167,367 | ₩168,303 | -1.72% | 24만 |
|---|
| 2026.09.16 | ₩174,411 | ₩174,531 | ₩166,672 | ₩168,530 | -3.37% | 24.2만 |
|---|
| 2026.09.15 | ₩175,841 | ₩179,930 | ₩174,090 | ₩178,139 | +1.31% | 22.7만 |
|---|
| 2026.09.14 | ₩175,012 | ₩176,148 | ₩173,221 | ₩176,121 | +0.63% | 12.6만 |
|---|
| 2026.09.11 | ₩177,404 | ₩177,404 | ₩173,355 | ₩175,400 | -1.13% | 25.4만 |
|---|
| 2026.09.10 | ₩175,587 | ₩178,874 | ₩175,146 | ₩175,253 | -0.19% | 7.7만 |
|---|
| 2026.09.09 | ₩179,222 | ₩179,222 | ₩175,961 | ₩176,415 | -1.57% | 19.3만 |
|---|
| 2026.09.08 | ₩183,098 | ₩183,485 | ₩179,128 | ₩179,262 | -2.09% | 22.9만 |
|---|
| 2026.09.04 | ₩176,923 | ₩184,007 | ₩176,482 | ₩183,245 | +3.57% | 22.4만 |
|---|
| 2026.09.03 | ₩173,756 | ₩177,725 | ₩170,789 | ₩177,498 | +2.15% | 20.6만 |
|---|
| 2026.09.02 | ₩170,575 | ₩173,435 | ₩169,292 | ₩172,366 | +1.05% | 19.6만 |
|---|
| 2026.09.01 | ₩178,126 | ₩178,126 | ₩169,065 | ₩170,842 | -4.09% | 26.7만 |
|---|
| 2026.08.31 | ₩177,525 | ₩180,077 | ₩176,536 | ₩179,342 | +1.02% | 16.8만 |
|---|
| 2026.08.28 | ₩183,392 | ₩184,033 | ₩177,338 | ₩178,166 | -2.85% | 16.2만 |
|---|
| 2026.08.27 | ₩181,681 | ₩182,991 | ₩179,904 | ₩182,109 | +0.24% | 14.3만 |
|---|
| 2026.08.26 | ₩178,340 | ₩181,882 | ₩177,471 | ₩180,732 | +1.34% | 19.5만 |
|---|
| 2026.08.25 | ₩181,414 | ₩182,643 | ₩179,329 | ₩179,329 | -1.15% | 13.1만 |
|---|
| 2026.08.24 | ₩188,230 | ₩188,591 | ₩178,273 | ₩181,521 | -3.56% | 21.4만 |
|---|
| 2026.08.21 | ₩188,069 | ₩189,393 | ₩186,626 | ₩188,911 | +0.45% | 15.5만 |
|---|
| 2026.08.20 | ₩183,004 | ₩187,829 | ₩183,004 | ₩186,466 | +1.89% | 14.6만 |
|---|
| 2026.08.19 | ₩190,221 | ₩192,480 | ₩184,568 | ₩185,116 | -2.68% | 19.7만 |
|---|
| 2026.08.18 | ₩194,685 | ₩194,685 | ₩187,976 | ₩188,216 | -3.32% | 21.8만 |
|---|
| 2026.08.17 | ₩195,714 | ₩197,759 | ₩194,525 | ₩194,605 | -0.57% | 22만 |
|---|
| 2026.08.14 | ₩195,888 | ₩198,868 | ₩194,765 | ₩195,981 | +0.05% | 23.7만 |
|---|
| 2026.08.13 | ₩195,687 | ₩198,534 | ₩195,607 | ₩196,650 | +0.49% | 24.6만 |
|---|
| 2026.08.12 | ₩191,745 | ₩195,367 | ₩190,769 | ₩195,046 | +1.72% | 27.5만 |
|---|
| 2026.08.11 | ₩185,490 | ₩190,408 | ₩184,915 | ₩189,673 | +2.26% | 34.8만 |
|---|
| 2026.08.10 | ₩186,546 | ₩191,157 | ₩185,036 | ₩185,503 | -0.56% | 23.6만 |
|---|
| 2026.08.07 | ₩184,889 | ₩188,711 | ₩183,779 | ₩187,722 | +1.53% | 25.5만 |
|---|
| 2026.08.06 | ₩185,597 | ₩186,800 | ₩183,352 | ₩183,806 | -0.96% | 23.2만 |
|---|
| 2026.08.05 | ₩189,139 | ₩190,889 | ₩186,158 | ₩186,372 | -1.46% | 25.9만 |
|---|
| 2026.08.04 | ₩180,959 | ₩189,366 | ₩180,131 | ₩189,286 | +4.60% | 46만 |
|---|
| 2026.08.03 | ₩182,804 | ₩185,437 | ₩178,380 | ₩180,158 | -1.45% | 19.5만 |
|---|
| 2026.07.31 | ₩180,558 | ₩182,443 | ₩178,687 | ₩180,452 | -0.06% | 86.6만 |
|---|
| 2026.07.30 | ₩191,197 | ₩191,197 | ₩178,220 | ₩179,476 | -6.13% | 60.7만 |
|---|
| 2026.07.29 | ₩195,407 | ₩195,995 | ₩186,345 | ₩188,484 | -3.54% | 61.3만 |
|---|
| 2026.07.28 | ₩188,470 | ₩210,055 | ₩188,470 | ₩197,478 | +4.78% | 75.4만 |
|---|
| 2026.07.27 | ₩200,459 | ₩202,022 | ₩192,025 | ₩194,952 | -2.75% | 54.7만 |
|---|
| 2026.07.24 | ₩203,399 | ₩205,123 | ₩199,550 | ₩201,047 | -1.16% | 19.9만 |
|---|
| 2026.07.23 | ₩203,613 | ₩204,789 | ₩201,073 | ₩203,305 | -0.15% | 26.9만 |
|---|
| 2026.07.22 | ₩204,334 | ₩205,029 | ₩202,530 | ₩203,733 | -0.29% | 12.2만 |
|---|
| 2026.07.21 | ₩203,974 | ₩205,350 | ₩201,207 | ₩204,762 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩206,967 | ₩206,967 | ₩202,263 | ₩202,290 | -2.26% | 19.3만 |
|---|
| 2026.07.17 | ₩208,250 | ₩211,632 | ₩208,077 | ₩208,264 | +0.01% | 27.3만 |
|---|
| 2026.07.16 | ₩201,301 | ₩210,830 | ₩201,301 | ₩209,319 | +3.98% | 44.2만 |
|---|
| 2026.07.15 | ₩199,844 | ₩200,579 | ₩194,765 | ₩195,433 | -2.21% | 30.5만 |
|---|
| 2026.07.14 | ₩199,603 | ₩201,033 | ₩196,984 | ₩199,470 | -0.07% | 37.2만 |
|---|
| 2026.07.13 | ₩198,521 | ₩201,501 | ₩196,930 | ₩197,291 | -0.62% | 32.8만 |
|---|
| 2026.07.10 | ₩200,459 | ₩200,873 | ₩196,302 | ₩197,318 | -1.57% | 23.2만 |
|---|
| 2026.07.09 | ₩196,877 | ₩200,819 | ₩196,877 | ₩199,577 | +1.37% | 55.3만 |
|---|
| 2026.07.08 | ₩195,273 | ₩197,585 | ₩192,199 | ₩196,623 | +0.69% | 46.4만 |
|---|
| 2026.07.07 | ₩189,981 | ₩195,153 | ₩186,386 | ₩194,017 | +2.12% | 55.3만 |
|---|
| 2026.07.06 | ₩187,562 | ₩191,638 | ₩187,187 | ₩188,270 | +0.38% | 34.3만 |
|---|
| 2026.07.02 | ₩190,382 | ₩192,881 | ₩183,980 | ₩185,958 | -2.32% | 29.5만 |
|---|
| 2026.07.01 | ₩192,092 | ₩193,629 | ₩188,965 | ₩189,326 | -1.44% | 15.7만 |
|---|
| 2026.06.30 | ₩191,932 | ₩192,761 | ₩189,860 | ₩191,878 | -0.03% | 37.5만 |
|---|
| 2026.06.29 | ₩191,825 | ₩194,284 | ₩190,769 | ₩192,894 | +0.56% | 27.2만 |
|---|
| 2026.06.26 | ₩193,803 | ₩195,701 | ₩191,330 | ₩193,068 | -0.38% | 24.6만 |
|---|
| 2026.06.25 | ₩193,496 | ₩199,376 | ₩193,496 | ₩194,845 | +0.70% | 25.8만 |
|---|
| 2026.06.24 | ₩193,362 | ₩193,963 | ₩189,767 | ₩191,357 | -1.04% | 37.8만 |
|---|
| 2026.06.23 | ₩195,086 | ₩196,810 | ₩192,266 | ₩192,654 | -1.25% | 31.9만 |
|---|
| 2026.06.22 | ₩193,736 | ₩197,264 | ₩193,736 | ₩196,262 | +1.30% | 26.7만 |
|---|
| 2026.06.18 | ₩195,126 | ₩196,890 | ₩192,426 | ₩194,324 | -0.41% | 46.6만 |
|---|
| 2026.06.17 | ₩203,386 | ₩204,588 | ₩192,761 | ₩193,228 | -4.99% | 62.8만 |
|---|
| 2026.06.16 | ₩209,694 | ₩210,228 | ₩204,027 | ₩204,147 | -2.64% | 35.5만 |
|---|
| 2026.06.15 | ₩216,510 | ₩216,590 | ₩206,767 | ₩208,090 | -3.89% | 70.8만 |
|---|
| 2026.06.12 | ₩213,235 | ₩215,374 | ₩211,110 | ₩214,371 | +0.53% | 60.5만 |
|---|
| 2026.06.11 | ₩206,072 | ₩212,313 | ₩205,150 | ₩212,273 | +3.01% | 71.9만 |
|---|
| 2026.06.10 | ₩207,047 | ₩209,627 | ₩202,797 | ₩205,243 | -0.87% | 74.2만 |
|---|
| 2026.06.09 | ₩219,811 | ₩224,114 | ₩210,669 | ₩212,981 | -3.11% | 63.3만 |
|---|
| 2026.06.08 | ₩214,759 | ₩219,316 | ₩213,957 | ₩218,327 | +1.66% | 58.8만 |
|---|
| 2026.06.05 | ₩214,051 | ₩215,227 | ₩210,776 | ₩213,169 | -0.41% | 45.7만 |
|---|
| 2026.06.04 | ₩213,289 | ₩216,176 | ₩211,725 | ₩214,251 | +0.45% | 27.5만 |
|---|
| 2026.06.03 | ₩211,658 | ₩214,278 | ₩210,188 | ₩211,765 | +0.05% | 19.1만 |
|---|
| 2026.06.02 | ₩210,923 | ₩213,529 | ₩209,213 | ₩212,033 | +0.53% | 31.2만 |
|---|
| 2026.06.01 | ₩205,243 | ₩210,763 | ₩205,243 | ₩208,892 | +1.78% | 37만 |
|---|
| 2026.05.29 | ₩204,628 | ₩206,847 | ₩204,027 | ₩205,978 | +0.66% | 49.5만 |
|---|
| 2026.05.28 | ₩199,924 | ₩205,417 | ₩198,841 | ₩204,281 | +2.18% | 39.3만 |
|---|
| 2026.05.27 | ₩202,503 | ₩205,684 | ₩201,087 | ₩202,584 | +0.04% | 35.6만 |
|---|
| 2026.05.26 | ₩198,387 | ₩202,985 | ₩198,133 | ₩201,702 | +1.67% | 40.4만 |
|---|
| 2026.05.22 | ₩195,139 | ₩198,414 | ₩194,872 | ₩197,879 | +1.40% | 28.4만 |
|---|
| 2026.05.21 | ₩193,709 | ₩196,970 | ₩190,903 | ₩194,832 | +0.58% | 21.6만 |
|---|
| 2026.05.20 | ₩189,446 | ₩196,436 | ₩187,161 | ₩196,222 | +3.58% | 44.4만 |
|---|
| 2026.05.19 | ₩189,647 | ₩190,943 | ₩185,771 | ₩187,869 | -0.94% | 34.3만 |
|---|
| 2026.05.18 | ₩188,417 | ₩191,651 | ₩186,773 | ₩190,315 | +1.01% | 12.1만 |
|---|
| 2026.05.15 | ₩188,404 | ₩189,660 | ₩185,397 | ₩188,644 | +0.13% | 31.8만 |
|---|
| 2026.05.14 | ₩180,478 | ₩193,883 | ₩179,463 | ₩190,783 | +5.71% | 62.1만 |
|---|
| 2026.05.13 | ₩180,639 | ₩182,590 | ₩178,701 | ₩179,249 | -0.77% | 21.1만 |
|---|
| 2026.05.12 | ₩183,672 | ₩183,672 | ₩178,661 | ₩180,639 | -1.65% | 24.5만 |
|---|
| 2026.05.11 | ₩184,127 | ₩184,327 | ₩180,973 | ₩183,672 | -0.25% | 15.1만 |
|---|
| 2026.05.08 | ₩183,218 | ₩186,853 | ₩183,044 | ₩185,944 | +1.49% | 17만 |
|---|
| 2026.05.07 | ₩188,283 | ₩189,794 | ₩184,461 | ₩184,862 | -1.82% | 21.8만 |
|---|
| 2026.05.06 | ₩183,378 | ₩187,963 | ₩180,812 | ₩186,132 | +1.50% | 37.4만 |
|---|
| 2026.05.05 | ₩182,069 | ₩184,367 | ₩179,021 | ₩181,187 | -0.48% | 37만 |
|---|
| 2026.05.04 | ₩187,040 | ₩187,040 | ₩178,474 | ₩179,904 | -3.82% | 41만 |
|---|
| 2026.05.01 | ₩192,667 | ₩192,747 | ₩189,553 | ₩190,408 | -1.17% | 38만 |
|---|
| 2026.04.30 | ₩189,192 | ₩191,397 | ₩186,720 | ₩191,357 | +1.14% | 45.1만 |
|---|
| 2026.04.29 | ₩192,480 | ₩194,525 | ₩185,757 | ₩187,963 | -2.35% | 37.8만 |
|---|
| 2026.04.28 | ₩191,050 | ₩199,256 | ₩190,248 | ₩193,549 | +1.31% | 79.9만 |
|---|
| 2026.04.27 | ₩183,873 | ₩187,201 | ₩183,873 | ₩184,875 | +0.55% | 70.6만 |
|---|
| 2026.04.24 | ₩184,020 | ₩186,840 | ₩183,071 | ₩185,677 | +0.90% | 22.8만 |
|---|
| 2026.04.23 | ₩182,523 | ₩186,158 | ₩180,759 | ₩184,260 | +0.95% | 33.8만 |
|---|
| 2026.04.22 | ₩182,029 | ₩182,630 | ₩179,703 | ₩181,641 | -0.21% | 35.1만 |
|---|
| 2026.04.21 | ₩182,296 | ₩185,209 | ₩179,356 | ₩180,746 | -0.85% | 35.4만 |
|---|
| 2026.04.20 | ₩176,442 | ₩182,002 | ₩175,787 | ₩181,561 | +2.90% | 38.5만 |
|---|
| 2026.04.17 | ₩173,769 | ₩179,048 | ₩173,382 | ₩175,894 | +1.22% | 53.8만 |
|---|
| 2026.04.16 | ₩164,948 | ₩172,165 | ₩164,948 | ₩170,816 | +3.56% | 31.3만 |
|---|
| 2026.04.15 | ₩167,608 | ₩167,608 | ₩163,532 | ₩164,120 | -2.08% | 31만 |
|---|
| 2026.04.14 | ₩165,897 | ₩168,570 | ₩165,336 | ₩167,127 | +0.74% | 17.9만 |
|---|
| 2026.04.13 | ₩160,511 | ₩166,352 | ₩159,990 | ₩166,124 | +3.50% | 35.1만 |
|---|
| 2026.04.10 | ₩165,924 | ₩167,541 | ₩162,436 | ₩163,639 | -1.38% | 40.2만 |
|---|
| 2026.04.09 | ₩160,672 | ₩166,338 | ₩160,672 | ₩165,563 | +3.04% | 38.4만 |
|---|
| 2026.04.08 | ₩159,496 | ₩163,746 | ₩159,455 | ₩161,166 | +1.05% | 36.1만 |
|---|
| 2026.04.07 | ₩152,586 | ₩154,804 | ₩150,862 | ₩153,882 | +0.85% | 39.8만 |
|---|
| 2026.04.06 | ₩147,988 | ₩152,426 | ₩147,561 | ₩152,372 | +2.96% | 34.9만 |
|---|
| 2026.04.02 | ₩146,198 | ₩149,913 | ₩144,006 | ₩148,817 | +1.79% | 40.8만 |
|---|
| 2026.04.01 | ₩146,358 | ₩150,675 | ₩145,195 | ₩148,042 | +1.15% | 32.9만 |
|---|
| 2026.03.31 | ₩141,533 | ₩146,117 | ₩140,384 | ₩145,182 | +2.58% | 46.9만 |
|---|
| 2026.03.30 | ₩140,798 | ₩142,108 | ₩138,860 | ₩140,304 | -0.35% | 35.1만 |
|---|
| 2026.03.27 | ₩139,234 | ₩140,985 | ₩138,286 | ₩139,943 | +0.51% | 26.3만 |
|---|
| 2026.03.26 | ₩140,691 | ₩143,618 | ₩140,264 | ₩140,972 | +0.20% | 17.4만 |
|---|
| 2026.03.25 | ₩141,988 | ₩143,110 | ₩139,382 | ₩142,308 | +0.23% | 31.6만 |
|---|
| 2026.03.24 | ₩136,829 | ₩142,442 | ₩136,548 | ₩139,996 | +2.31% | 25.5만 |
|---|
| 2026.03.23 | ₩136,334 | ₩140,277 | ₩135,332 | ₩139,689 | +2.46% | 72.3만 |
|---|
| 2026.03.20 | ₩132,298 | ₩133,180 | ₩130,360 | ₩132,485 | +0.14% | 48.5만 |
|---|
| 2026.03.19 | ₩132,806 | ₩133,421 | ₩130,133 | ₩131,977 | -0.62% | 55.7만 |
|---|
| 2026.03.18 | ₩134,597 | ₩137,457 | ₩133,955 | ₩134,530 | -0.05% | 37.2만 |
|---|
| 2026.03.17 | ₩137,925 | ₩139,248 | ₩134,690 | ₩134,690 | -2.34% | 29.5만 |
|---|
| 2026.03.16 | ₩137,444 | ₩138,286 | ₩135,238 | ₩135,933 | -1.10% | 41.7만 |
|---|
| 2026.03.13 | ₩138,860 | ₩140,076 | ₩135,426 | ₩136,374 | -1.79% | 54.7만 |
|---|
| 2026.03.12 | ₩145,917 | ₩146,064 | ₩137,136 | ₩137,604 | -5.70% | 46.1만 |
|---|
| 2026.03.11 | ₩148,189 | ₩148,871 | ₩144,220 | ₩148,456 | +0.18% | 41.1만 |
|---|
| 2026.03.10 | ₩147,694 | ₩152,412 | ₩146,051 | ₩148,029 | +0.23% | 26.6만 |
|---|
| 2026.03.09 | ₩144,661 | ₩148,897 | ₩140,210 | ₩148,189 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩153,468 | ₩153,655 | ₩146,639 | ₩147,801 | -3.69% | 76.7만 |
|---|
| 2026.03.05 | ₩155,045 | ₩158,012 | ₩153,588 | ₩156,422 | +0.89% | 32.7만 |
|---|
| 2026.03.04 | ₩160,150 | ₩162,275 | ₩157,397 | ₩158,079 | -1.29% | 17.4만 |
|---|
| 2026.03.03 | ₩153,882 | ₩158,988 | ₩151,263 | ₩158,346 | +2.90% | 32만 |
|---|
| 2026.03.02 | ₩157,330 | ₩161,393 | ₩153,575 | ₩158,881 | +0.99% | 41.3만 |
|---|
| 2026.02.27 | ₩158,039 | ₩161,380 | ₩156,502 | ₩160,003 | +1.24% | 67.2만 |
|---|
| 2026.02.26 | ₩152,693 | ₩160,485 | ₩152,613 | ₩159,335 | +4.35% | 68.5만 |
|---|
| 2026.02.25 | ₩156,929 | ₩156,929 | ₩152,051 | ₩152,265 | -2.97% | 14.2만 |
|---|
| 2026.02.24 | ₩153,815 | ₩156,769 | ₩152,546 | ₩155,713 | +1.23% | 21.6만 |
|---|
| 2026.02.23 | ₩159,001 | ₩159,108 | ₩153,281 | ₩153,922 | -3.19% | 20.8만 |
|---|
| 2026.02.20 | ₩157,918 | ₩161,580 | ₩156,061 | ₩159,482 | +0.99% | 30.4만 |
|---|
| 2026.02.19 | ₩156,943 | ₩159,068 | ₩154,083 | ₩158,386 | +0.92% | 33.2만 |
|---|
| 2026.02.18 | ₩165,804 | ₩165,830 | ₩148,951 | ₩155,393 | -6.28% | 89.8만 |
|---|
| 2026.02.17 | ₩159,896 | ₩163,144 | ₩159,896 | ₩161,794 | +1.19% | 46만 |
|---|
| 2026.02.13 | ₩155,580 | ₩161,861 | ₩154,885 | ₩160,712 | +3.30% | 36만 |
|---|
| 2026.02.12 | ₩169,238 | ₩170,321 | ₩148,937 | ₩154,310 | -8.82% | 83만 |
|---|
| 2026.02.11 | ₩165,977 | ₩168,423 | ₩164,240 | ₩167,929 | +1.18% | 43.8만 |
|---|
| 2026.02.10 | ₩163,799 | ₩167,327 | ₩162,142 | ₩165,710 | +1.17% | 38.3만 |
|---|
| 2026.02.09 | ₩164,374 | ₩164,374 | ₩160,872 | ₩163,478 | -0.54% | 25.1만 |
|---|
| 2026.02.06 | ₩160,578 | ₩163,933 | ₩158,319 | ₩162,890 | +1.44% | 33.2만 |
|---|
| 2026.02.05 | ₩162,302 | ₩164,227 | ₩160,057 | ₩160,672 | -1.00% | 57.2만 |
|---|
| 2026.02.04 | ₩158,867 | ₩163,746 | ₩157,865 | ₩163,465 | +2.89% | 84.5만 |
|---|
| 2026.02.03 | ₩149,606 | ₩158,253 | ₩149,606 | ₩157,865 | +5.52% | 75.1만 |
|---|
| 2026.02.02 | ₩143,378 | ₩150,568 | ₩143,378 | ₩150,047 | +4.65% | 56.4만 |
|---|
| 2026.01.30 | ₩144,473 | ₩146,866 | ₩141,934 | ₩143,738 | -0.51% | 34.9만 |
|---|
| 2026.01.29 | ₩145,904 | ₩146,639 | ₩144,166 | ₩146,505 | +0.41% | 33.3만 |
|---|
| 2026.01.28 | ₩145,543 | ₩146,692 | ₩143,618 | ₩144,727 | -0.56% | 41만 |
|---|
| 2026.01.27 | ₩144,166 | ₩146,077 | ₩143,458 | ₩144,727 | +0.39% | 26.8만 |
|---|
| 2026.01.26 | ₩145,837 | ₩146,492 | ₩142,549 | ₩144,086 | -1.20% | 35.6만 |
|---|
| 2026.01.23 | ₩149,031 | ₩149,031 | ₩145,289 | ₩146,024 | -2.02% | 34.7만 |
|---|
| 2026.01.22 | ₩148,603 | ₩149,592 | ₩148,336 | ₩149,485 | +0.59% | 34만 |
|---|
| 2026.01.21 | ₩146,304 | ₩150,287 | ₩146,304 | ₩148,403 | +1.43% | 48.7만 |
|---|
| 2026.01.20 | ₩147,093 | ₩148,804 | ₩145,249 | ₩145,289 | -1.23% | 36.2만 |
|---|
| 2026.01.16 | ₩149,392 | ₩150,889 | ₩147,547 | ₩148,830 | -0.38% | 39.1만 |
|---|
| 2026.01.15 | ₩149,191 | ₩152,038 | ₩149,191 | ₩150,434 | +0.83% | 27.6만 |
|---|
| 2026.01.14 | ₩148,149 | ₩150,755 | ₩147,988 | ₩149,098 | +0.64% | 31.8만 |
|---|
| 2026.01.13 | ₩149,218 | ₩151,356 | ₩147,561 | ₩148,964 | -0.17% | 34.7만 |
|---|
| 2026.01.12 | ₩148,951 | ₩150,474 | ₩147,414 | ₩149,472 | +0.35% | 45.1만 |
|---|
| 2026.01.09 | ₩147,681 | ₩149,071 | ₩145,289 | ₩148,202 | +0.35% | 42.4만 |
|---|
| 2026.01.08 | ₩144,313 | ₩147,935 | ₩142,790 | ₩147,053 | +1.90% | 47.7만 |
|---|
| 2026.01.07 | ₩144,955 | ₩145,810 | ₩142,482 | ₩143,538 | -0.98% | 47.4만 |
|---|
| 2026.01.06 | ₩148,323 | ₩149,124 | ₩144,821 | ₩144,955 | -2.27% | 47.6만 |
|---|
| 2026.01.05 | ₩143,832 | ₩148,229 | ₩143,498 | ₩147,895 | +2.82% | 56.7만 |
|---|
| 2026.01.02 | ₩139,275 | ₩143,150 | ₩137,724 | ₩142,442 | +2.27% | 19.7만 |
|---|
| 2025.12.31 | ₩138,994 | ₩139,836 | ₩137,845 | ₩138,125 | -0.63% | 12.5만 |
|---|
| 2025.12.30 | ₩140,798 | ₩141,199 | ₩139,729 | ₩139,876 | -0.65% | 13.5만 |
|---|
| 2025.12.29 | ₩142,175 | ₩142,883 | ₩140,865 | ₩141,600 | -0.40% | 12.7만 |
|---|
| 2025.12.26 | ₩141,106 | ₩142,095 | ₩139,823 | ₩142,081 | +0.69% | 6.1만 |
|---|
| 2025.12.24 | ₩140,638 | ₩142,014 | ₩140,638 | ₩141,948 | +0.93% | 6만 |
|---|
| 2025.12.23 | ₩141,734 | ₩142,322 | ₩140,544 | ₩141,172 | -0.40% | 22.6만 |
|---|
| 2025.12.22 | ₩140,010 | ₩141,827 | ₩139,622 | ₩141,787 | +1.27% | 34.5만 |
|---|
| 2025.12.19 | ₩143,511 | ₩144,420 | ₩139,488 | ₩139,689 | -2.66% | 40.1만 |
|---|
| 2025.12.18 | ₩141,533 | ₩147,307 | ₩141,533 | ₩144,380 | +2.01% | 55.4만 |
|---|
| 2025.12.17 | ₩139,956 | ₩142,135 | ₩139,943 | ₩141,065 | +0.79% | 61.6만 |
|---|
| 2025.12.16 | ₩139,315 | ₩141,587 | ₩139,261 | ₩140,584 | +0.91% | 38.2만 |
|---|
| 2025.12.15 | ₩137,698 | ₩139,756 | ₩136,294 | ₩139,488 | +1.30% | 38.5만 |
|---|
| 2025.12.12 | ₩138,286 | ₩139,916 | ₩136,762 | ₩137,230 | -0.76% | 27만 |
|---|
| 2025.12.11 | ₩135,372 | ₩137,684 | ₩135,265 | ₩137,310 | +1.43% | 28.4만 |
|---|
| 2025.12.10 | ₩131,723 | ₩135,305 | ₩130,387 | ₩135,118 | +2.58% | 26.6만 |
|---|
| 2025.12.09 | ₩132,352 | ₩133,995 | ₩131,510 | ₩131,924 | -0.32% | 18.4만 |
|---|
| 2025.12.08 | ₩131,550 | ₩134,183 | ₩131,015 | ₩133,087 | +1.17% | 43.3만 |
|---|
| 2025.12.05 | ₩127,928 | ₩131,309 | ₩127,928 | ₩129,986 | +1.61% | 21.9만 |
|---|
| 2025.12.04 | ₩124,293 | ₩128,770 | ₩124,199 | ₩127,968 | +2.96% | 28.6만 |
|---|
| 2025.12.03 | ₩120,951 | ₩126,003 | ₩120,951 | ₩124,426 | +2.87% | 25.4만 |
|---|
| 2025.12.02 | ₩118,492 | ₩120,911 | ₩116,982 | ₩120,270 | +1.50% | 25.5만 |
|---|
| 2025.12.01 | ₩116,755 | ₩120,724 | ₩116,194 | ₩118,786 | +1.74% | 55.2만 |
|---|
| 2025.11.28 | ₩116,982 | ₩117,570 | ₩116,501 | ₩116,929 | -0.05% | 6.2만 |
|---|
| 2025.11.26 | ₩114,443 | ₩116,929 | ₩114,443 | ₩115,993 | +1.35% | 120.2만 |
|---|
| 2025.11.25 | ₩112,679 | ₩115,178 | ₩112,679 | ₩114,790 | +1.87% | 12.5만 |
|---|
| 2025.11.24 | ₩114,991 | ₩114,991 | ₩111,903 | ₩112,612 | -2.07% | 22.4만 |
|---|
| 2025.11.21 | ₩108,736 | ₩115,245 | ₩108,509 | ₩114,870 | +5.64% | 23.3만 |
|---|
| 2025.11.20 | ₩111,810 | ₩111,810 | ₩107,760 | ₩107,867 | -3.53% | 13.3만 |
|---|
| 2025.11.19 | ₩111,676 | ₩111,823 | ₩109,511 | ₩109,698 | -1.77% | 13.5만 |
|---|
| 2025.11.18 | ₩112,037 | ₩113,133 | ₩110,487 | ₩111,222 | -0.73% | 18.6만 |
|---|
| 2025.11.17 | ₩114,189 | ₩114,189 | ₩111,730 | ₩112,692 | -1.31% | 25.8만 |
|---|
| 2025.11.14 | ₩112,879 | ₩115,338 | ₩112,705 | ₩114,523 | +1.46% | 23.5만 |
|---|
| 2025.11.13 | ₩116,514 | ₩116,942 | ₩113,454 | ₩114,055 | -2.11% | 28.7만 |
|---|
| 2025.11.12 | ₩114,911 | ₩117,637 | ₩114,911 | ₩117,249 | +2.04% | 13.5만 |
|---|
| 2025.11.11 | ₩114,162 | ₩114,817 | ₩112,812 | ₩114,510 | +0.30% | 8.3만 |
|---|
| 2025.11.10 | ₩116,621 | ₩116,621 | ₩113,227 | ₩113,841 | -2.38% | 14.1만 |
|---|
| 2025.11.07 | ₩114,002 | ₩116,755 | ₩113,908 | ₩116,728 | +2.39% | 11.1만 |
|---|
| 2025.11.06 | ₩118,479 | ₩118,479 | ₩114,309 | ₩114,376 | -3.46% | 17.9만 |
|---|
| 2025.11.05 | ₩119,735 | ₩120,109 | ₩117,543 | ₩118,813 | -0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩117,891 | ₩120,337 | ₩117,477 | ₩119,628 | +1.47% | 25.9만 |
|---|
| 2025.11.03 | ₩118,947 | ₩120,016 | ₩115,846 | ₩119,374 | +0.36% | 46.5만 |
|---|
| 2025.10.31 | ₩114,737 | ₩121,098 | ₩112,144 | ₩119,922 | +4.52% | 61만 |
|---|
| 2025.10.30 | ₩118,813 | ₩118,853 | ₩116,327 | ₩116,768 | -1.72% | 38.4만 |
|---|
| 2025.10.29 | ₩118,158 | ₩121,994 | ₩116,742 | ₩119,281 | +0.95% | 45.5만 |
|---|
| 2025.10.28 | ₩119,401 | ₩121,286 | ₩117,263 | ₩117,690 | -1.43% | 20.4만 |
|---|
| 2025.10.27 | ₩122,422 | ₩122,542 | ₩119,014 | ₩119,508 | -2.38% | 26.4만 |
|---|
| 2025.10.24 | ₩119,561 | ₩121,606 | ₩119,267 | ₩121,272 | +1.43% | 17.3만 |
|---|
| 2025.10.23 | ₩125,001 | ₩125,830 | ₩118,025 | ₩118,973 | -4.82% | 38.9만 |
|---|
| 2025.10.22 | ₩127,928 | ₩129,010 | ₩124,974 | ₩125,054 | -2.25% | 31.5만 |
|---|
| 2025.10.21 | ₩127,901 | ₩130,641 | ₩127,834 | ₩128,503 | +0.47% | 20.2만 |
|---|
| 2025.10.20 | ₩127,099 | ₩130,307 | ₩127,099 | ₩128,676 | +1.24% | 25만 |
|---|
| 2025.10.17 | ₩125,522 | ₩128,302 | ₩124,600 | ₩126,364 | +0.67% | 40.5만 |
|---|
| 2025.10.16 | ₩120,698 | ₩127,580 | ₩119,695 | ₩127,380 | +5.54% | 51.4만 |
|---|
| 2025.10.15 | ₩120,283 | ₩121,807 | ₩118,639 | ₩118,947 | -1.11% | 17만 |
|---|
| 2025.10.14 | ₩115,712 | ₩119,695 | ₩115,712 | ₩119,481 | +3.26% | 18.3만 |
|---|
| 2025.10.13 | ₩118,853 | ₩119,294 | ₩116,822 | ₩117,851 | -0.84% | 13.5만 |
|---|
| 2025.10.10 | ₩122,061 | ₩122,502 | ₩115,632 | ₩115,646 | -5.26% | 24.5만 |
|---|