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 | ₩154,411 | ₩154,411 | ₩150,794 | ₩152,316 | -1.36% | 30.6만 |
| 2026.10.08 | ₩149,967 | ₩154,104 | ₩149,073 | ₩153,664 | +2.47% | 54.8만 |
| 2026.10.07 | ₩150,541 | ₩152,075 | ₩148,579 | ₩149,940 | -0.40% | 49.8만 |
| 2026.10.06 | ₩154,264 | ₩154,678 | ₩149,673 | ₩152,062 | -1.43% | 58.2만 |
| 2026.10.05 | ₩158,682 | ₩158,908 | ₩149,913 | ₩153,210 | -3.45% | 64.9만 |
| 2026.10.02 | ₩162,979 | ₩163,886 | ₩157,974 | ₩158,682 | -2.64% | 37.1만 |
| 2026.10.01 | ₩159,936 | ₩161,044 | ₩158,068 | ₩160,884 | +0.59% | 30.6만 |
| 2026.09.30 | ₩161,965 | ₩161,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,963 |
| -1.24% |
| 39.6만 |
| 2026.09.29 | ₩162,779 | ₩165,274 | ₩162,392 | ₩162,605 | -0.11% | 21.2만 |
|---|
| 2026.09.28 | ₩161,484 | ₩163,913 | ₩159,589 | ₩163,313 | +1.13% | 29.3만 |
|---|
| 2026.09.25 | ₩161,951 | ₩165,782 | ₩161,217 | ₩161,618 | -0.21% | 31.4만 |
|---|
| 2026.09.24 | ₩166,209 | ₩166,569 | ₩161,658 | ₩162,512 | -2.22% | 31.5만 |
|---|
| 2026.09.23 | ₩166,235 | ₩168,691 | ₩165,555 | ₩166,769 | +0.32% | 40.6만 |
|---|
| 2026.09.22 | ₩168,597 | ₩170,893 | ₩166,209 | ₩166,876 | -1.02% | 21.4만 |
|---|
| 2026.09.21 | ₩167,330 | ₩167,783 | ₩163,726 | ₩167,476 | +0.09% | 18.2만 |
|---|
| 2026.09.18 | ₩168,891 | ₩168,891 | ₩165,581 | ₩167,036 | -1.10% | 21.4만 |
|---|
| 2026.09.17 | ₩171,013 | ₩171,107 | ₩167,129 | ₩168,064 | -1.72% | 24만 |
|---|
| 2026.09.16 | ₩174,163 | ₩174,283 | ₩166,435 | ₩168,291 | -3.37% | 24.2만 |
|---|
| 2026.09.15 | ₩175,591 | ₩179,675 | ₩173,842 | ₩177,886 | +1.31% | 22.7만 |
|---|
| 2026.09.14 | ₩174,763 | ₩175,898 | ₩172,975 | ₩175,871 | +0.63% | 12.6만 |
|---|
| 2026.09.11 | ₩177,152 | ₩177,152 | ₩173,108 | ₩175,150 | -1.13% | 25.4만 |
|---|
| 2026.09.10 | ₩175,337 | ₩178,620 | ₩174,897 | ₩175,003 | -0.19% | 7.7만 |
|---|
| 2026.09.09 | ₩178,967 | ₩178,967 | ₩175,711 | ₩176,165 | -1.57% | 19.3만 |
|---|
| 2026.09.08 | ₩182,837 | ₩183,224 | ₩178,874 | ₩179,007 | -2.09% | 22.9만 |
|---|
| 2026.09.04 | ₩176,672 | ₩183,745 | ₩176,231 | ₩182,984 | +3.57% | 22.4만 |
|---|
| 2026.09.03 | ₩173,509 | ₩177,472 | ₩170,546 | ₩177,246 | +2.15% | 20.6만 |
|---|
| 2026.09.02 | ₩170,332 | ₩173,188 | ₩169,051 | ₩172,121 | +1.05% | 19.6만 |
|---|
| 2026.09.01 | ₩177,873 | ₩177,873 | ₩168,824 | ₩170,599 | -4.09% | 26.7만 |
|---|
| 2026.08.31 | ₩177,272 | ₩179,821 | ₩176,285 | ₩179,087 | +1.02% | 16.8만 |
|---|
| 2026.08.28 | ₩183,131 | ₩183,772 | ₩177,085 | ₩177,913 | -2.85% | 16.2만 |
|---|
| 2026.08.27 | ₩181,423 | ₩182,731 | ₩179,648 | ₩181,850 | +0.24% | 14.3만 |
|---|
| 2026.08.26 | ₩178,086 | ₩181,623 | ₩177,219 | ₩180,475 | +1.34% | 19.5만 |
|---|
| 2026.08.25 | ₩181,156 | ₩182,384 | ₩179,074 | ₩179,074 | -1.15% | 13.1만 |
|---|
| 2026.08.24 | ₩187,962 | ₩188,323 | ₩178,020 | ₩181,263 | -3.56% | 21.4만 |
|---|
| 2026.08.21 | ₩187,802 | ₩189,123 | ₩186,361 | ₩188,643 | +0.45% | 15.5만 |
|---|
| 2026.08.20 | ₩182,744 | ₩187,562 | ₩182,744 | ₩186,201 | +1.89% | 14.6만 |
|---|
| 2026.08.19 | ₩189,951 | ₩192,206 | ₩184,306 | ₩184,853 | -2.68% | 19.7만 |
|---|
| 2026.08.18 | ₩194,408 | ₩194,408 | ₩187,709 | ₩187,949 | -3.32% | 21.8만 |
|---|
| 2026.08.17 | ₩195,436 | ₩197,478 | ₩194,248 | ₩194,328 | -0.57% | 22만 |
|---|
| 2026.08.14 | ₩195,609 | ₩198,586 | ₩194,488 | ₩195,703 | +0.05% | 23.7만 |
|---|
| 2026.08.13 | ₩195,409 | ₩198,252 | ₩195,329 | ₩196,370 | +0.49% | 24.6만 |
|---|
| 2026.08.12 | ₩191,472 | ₩195,089 | ₩190,498 | ₩194,769 | +1.72% | 27.5만 |
|---|
| 2026.08.11 | ₩185,226 | ₩190,138 | ₩184,652 | ₩189,404 | +2.26% | 34.8만 |
|---|
| 2026.08.10 | ₩186,281 | ₩190,885 | ₩184,773 | ₩185,240 | -0.56% | 23.6만 |
|---|
| 2026.08.07 | ₩184,626 | ₩188,443 | ₩183,518 | ₩187,455 | +1.53% | 25.5만 |
|---|
| 2026.08.06 | ₩185,333 | ₩186,534 | ₩183,091 | ₩183,545 | -0.96% | 23.2만 |
|---|
| 2026.08.05 | ₩188,870 | ₩190,618 | ₩185,894 | ₩186,107 | -1.46% | 25.9만 |
|---|
| 2026.08.04 | ₩180,702 | ₩189,097 | ₩179,875 | ₩189,017 | +4.60% | 46만 |
|---|
| 2026.08.03 | ₩182,544 | ₩185,173 | ₩178,126 | ₩179,901 | -1.45% | 19.5만 |
|---|
| 2026.07.31 | ₩180,302 | ₩182,184 | ₩178,433 | ₩180,195 | -0.06% | 86.6만 |
|---|
| 2026.07.30 | ₩190,925 | ₩190,925 | ₩177,966 | ₩179,221 | -6.13% | 60.7만 |
|---|
| 2026.07.29 | ₩195,129 | ₩195,716 | ₩186,080 | ₩188,216 | -3.54% | 61.3만 |
|---|
| 2026.07.28 | ₩188,202 | ₩209,756 | ₩188,202 | ₩197,198 | +4.78% | 75.4만 |
|---|
| 2026.07.27 | ₩200,174 | ₩201,735 | ₩191,752 | ₩194,675 | -2.75% | 54.7만 |
|---|
| 2026.07.24 | ₩203,110 | ₩204,831 | ₩199,266 | ₩200,761 | -1.16% | 19.9만 |
|---|
| 2026.07.23 | ₩203,323 | ₩204,498 | ₩200,788 | ₩203,016 | -0.15% | 26.9만 |
|---|
| 2026.07.22 | ₩204,044 | ₩204,738 | ₩202,242 | ₩203,443 | -0.29% | 12.2만 |
|---|
| 2026.07.21 | ₩203,684 | ₩205,058 | ₩200,921 | ₩204,471 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩206,673 | ₩206,673 | ₩201,975 | ₩202,002 | -2.26% | 19.3만 |
|---|
| 2026.07.17 | ₩207,954 | ₩211,331 | ₩207,781 | ₩207,968 | +0.01% | 27.3만 |
|---|
| 2026.07.16 | ₩201,014 | ₩210,530 | ₩201,014 | ₩209,022 | +3.98% | 44.2만 |
|---|
| 2026.07.15 | ₩199,560 | ₩200,294 | ₩194,488 | ₩195,156 | -2.21% | 30.5만 |
|---|
| 2026.07.14 | ₩199,320 | ₩200,748 | ₩196,704 | ₩199,186 | -0.07% | 37.2만 |
|---|
| 2026.07.13 | ₩198,239 | ₩201,215 | ₩196,650 | ₩197,011 | -0.62% | 32.8만 |
|---|
| 2026.07.10 | ₩200,174 | ₩200,587 | ₩196,023 | ₩197,037 | -1.57% | 23.2만 |
|---|
| 2026.07.09 | ₩196,597 | ₩200,534 | ₩196,597 | ₩199,293 | +1.37% | 55.3만 |
|---|
| 2026.07.08 | ₩194,995 | ₩197,304 | ₩191,926 | ₩196,343 | +0.69% | 46.4만 |
|---|
| 2026.07.07 | ₩189,711 | ₩194,875 | ₩186,121 | ₩193,741 | +2.12% | 55.3만 |
|---|
| 2026.07.06 | ₩187,295 | ₩191,365 | ₩186,921 | ₩188,002 | +0.38% | 34.3만 |
|---|
| 2026.07.02 | ₩190,111 | ₩192,607 | ₩183,718 | ₩185,693 | -2.32% | 29.5만 |
|---|
| 2026.07.01 | ₩191,819 | ₩193,354 | ₩188,696 | ₩189,057 | -1.44% | 15.7만 |
|---|
| 2026.06.30 | ₩191,659 | ₩192,486 | ₩189,590 | ₩191,606 | -0.03% | 37.5만 |
|---|
| 2026.06.29 | ₩191,552 | ₩194,008 | ₩190,498 | ₩192,620 | +0.56% | 27.2만 |
|---|
| 2026.06.26 | ₩193,527 | ₩195,423 | ₩191,058 | ₩192,793 | -0.38% | 24.6만 |
|---|
| 2026.06.25 | ₩193,220 | ₩199,093 | ₩193,220 | ₩194,568 | +0.70% | 25.8만 |
|---|
| 2026.06.24 | ₩193,087 | ₩193,688 | ₩189,497 | ₩191,085 | -1.04% | 37.8만 |
|---|
| 2026.06.23 | ₩194,809 | ₩196,530 | ₩191,993 | ₩192,380 | -1.25% | 31.9만 |
|---|
| 2026.06.22 | ₩193,461 | ₩196,984 | ₩193,461 | ₩195,983 | +1.30% | 26.7만 |
|---|
| 2026.06.18 | ₩194,849 | ₩196,610 | ₩192,153 | ₩194,048 | -0.41% | 46.6만 |
|---|
| 2026.06.17 | ₩203,096 | ₩204,298 | ₩192,486 | ₩192,954 | -4.99% | 62.8만 |
|---|
| 2026.06.16 | ₩209,396 | ₩209,929 | ₩203,737 | ₩203,857 | -2.64% | 35.5만 |
|---|
| 2026.06.15 | ₩216,202 | ₩216,282 | ₩206,473 | ₩207,794 | -3.89% | 70.8만 |
|---|
| 2026.06.12 | ₩212,932 | ₩215,068 | ₩210,810 | ₩214,067 | +0.53% | 60.5만 |
|---|
| 2026.06.11 | ₩205,779 | ₩212,011 | ₩204,858 | ₩211,971 | +3.01% | 71.9만 |
|---|
| 2026.06.10 | ₩206,753 | ₩209,329 | ₩202,509 | ₩204,951 | -0.87% | 74.2만 |
|---|
| 2026.06.09 | ₩219,498 | ₩223,796 | ₩210,370 | ₩212,679 | -3.11% | 63.3만 |
|---|
| 2026.06.08 | ₩214,454 | ₩219,005 | ₩213,653 | ₩218,017 | +1.66% | 58.8만 |
|---|
| 2026.06.05 | ₩213,746 | ₩214,921 | ₩210,477 | ₩212,866 | -0.41% | 45.7만 |
|---|
| 2026.06.04 | ₩212,986 | ₩215,868 | ₩211,424 | ₩213,947 | +0.45% | 27.5만 |
|---|
| 2026.06.03 | ₩211,357 | ₩213,973 | ₩209,889 | ₩211,464 | +0.05% | 19.1만 |
|---|
| 2026.06.02 | ₩210,623 | ₩213,226 | ₩208,915 | ₩211,731 | +0.53% | 31.2만 |
|---|
| 2026.06.01 | ₩204,951 | ₩210,463 | ₩204,951 | ₩208,595 | +1.78% | 37만 |
|---|
| 2026.05.29 | ₩204,338 | ₩206,553 | ₩203,737 | ₩205,685 | +0.66% | 49.5만 |
|---|
| 2026.05.28 | ₩199,640 | ₩205,125 | ₩198,559 | ₩203,991 | +2.18% | 39.3만 |
|---|
| 2026.05.27 | ₩202,216 | ₩205,392 | ₩200,801 | ₩202,296 | +0.04% | 35.6만 |
|---|
| 2026.05.26 | ₩198,105 | ₩202,696 | ₩197,851 | ₩201,415 | +1.67% | 40.4만 |
|---|
| 2026.05.22 | ₩194,862 | ₩198,132 | ₩194,595 | ₩197,598 | +1.40% | 28.4만 |
|---|
| 2026.05.21 | ₩193,434 | ₩196,690 | ₩190,631 | ₩194,555 | +0.58% | 21.6만 |
|---|
| 2026.05.20 | ₩189,177 | ₩196,157 | ₩186,895 | ₩195,943 | +3.58% | 44.4만 |
|---|
| 2026.05.19 | ₩189,377 | ₩190,671 | ₩185,507 | ₩187,602 | -0.94% | 34.3만 |
|---|
| 2026.05.18 | ₩188,149 | ₩191,379 | ₩186,508 | ₩190,044 | +1.01% | 12.1만 |
|---|
| 2026.05.15 | ₩188,136 | ₩189,390 | ₩185,133 | ₩188,376 | +0.13% | 31.8만 |
|---|
| 2026.05.14 | ₩180,222 | ₩193,608 | ₩179,207 | ₩190,511 | +5.71% | 62.1만 |
|---|
| 2026.05.13 | ₩180,382 | ₩182,330 | ₩178,447 | ₩178,994 | -0.77% | 21.1만 |
|---|
| 2026.05.12 | ₩183,411 | ₩183,411 | ₩178,407 | ₩180,382 | -1.65% | 24.5만 |
|---|
| 2026.05.11 | ₩183,865 | ₩184,065 | ₩180,715 | ₩183,411 | -0.25% | 15.1만 |
|---|
| 2026.05.08 | ₩182,958 | ₩186,588 | ₩182,784 | ₩185,680 | +1.49% | 17만 |
|---|
| 2026.05.07 | ₩188,016 | ₩189,524 | ₩184,199 | ₩184,599 | -1.82% | 21.8만 |
|---|
| 2026.05.06 | ₩183,118 | ₩187,695 | ₩180,555 | ₩185,867 | +1.50% | 37.4만 |
|---|
| 2026.05.05 | ₩181,810 | ₩184,105 | ₩178,767 | ₩180,929 | -0.48% | 37만 |
|---|
| 2026.05.04 | ₩186,774 | ₩186,774 | ₩178,220 | ₩179,648 | -3.82% | 41만 |
|---|
| 2026.05.01 | ₩192,393 | ₩192,473 | ₩189,283 | ₩190,138 | -1.17% | 38만 |
|---|
| 2026.04.30 | ₩188,923 | ₩191,125 | ₩186,454 | ₩191,085 | +1.14% | 45.1만 |
|---|
| 2026.04.29 | ₩192,206 | ₩194,248 | ₩185,493 | ₩187,695 | -2.35% | 37.8만 |
|---|
| 2026.04.28 | ₩190,778 | ₩198,973 | ₩189,977 | ₩193,274 | +1.31% | 79.9만 |
|---|
| 2026.04.27 | ₩183,612 | ₩186,935 | ₩183,612 | ₩184,612 | +0.55% | 70.6만 |
|---|
| 2026.04.24 | ₩183,758 | ₩186,574 | ₩182,811 | ₩185,413 | +0.90% | 22.8만 |
|---|
| 2026.04.23 | ₩182,264 | ₩185,894 | ₩180,502 | ₩183,999 | +0.95% | 33.8만 |
|---|
| 2026.04.22 | ₩181,770 | ₩182,370 | ₩179,448 | ₩181,383 | -0.21% | 35.1만 |
|---|
| 2026.04.21 | ₩182,037 | ₩184,946 | ₩179,101 | ₩180,489 | -0.85% | 35.4만 |
|---|
| 2026.04.20 | ₩176,191 | ₩181,743 | ₩175,537 | ₩181,303 | +2.90% | 38.5만 |
|---|
| 2026.04.17 | ₩173,522 | ₩178,794 | ₩173,135 | ₩175,644 | +1.22% | 53.8만 |
|---|
| 2026.04.16 | ₩164,714 | ₩171,921 | ₩164,714 | ₩170,573 | +3.56% | 31.3만 |
|---|
| 2026.04.15 | ₩167,370 | ₩167,370 | ₩163,299 | ₩163,886 | -2.08% | 31만 |
|---|
| 2026.04.14 | ₩165,661 | ₩168,331 | ₩165,101 | ₩166,889 | +0.74% | 17.9만 |
|---|
| 2026.04.13 | ₩160,283 | ₩166,115 | ₩159,763 | ₩165,888 | +3.50% | 35.1만 |
|---|
| 2026.04.10 | ₩165,688 | ₩167,303 | ₩162,205 | ₩163,406 | -1.38% | 40.2만 |
|---|
| 2026.04.09 | ₩160,443 | ₩166,102 | ₩160,443 | ₩165,328 | +3.04% | 38.4만 |
|---|
| 2026.04.08 | ₩159,269 | ₩163,513 | ₩159,229 | ₩160,937 | +1.05% | 36.1만 |
|---|
| 2026.04.07 | ₩152,369 | ₩154,584 | ₩150,647 | ₩153,664 | +0.85% | 39.8만 |
|---|
| 2026.04.06 | ₩147,778 | ₩152,209 | ₩147,351 | ₩152,155 | +2.96% | 34.9만 |
|---|
| 2026.04.02 | ₩145,990 | ₩149,700 | ₩143,801 | ₩148,605 | +1.79% | 40.8만 |
|---|
| 2026.04.01 | ₩146,150 | ₩150,461 | ₩144,989 | ₩147,831 | +1.15% | 32.9만 |
|---|
| 2026.03.31 | ₩141,332 | ₩145,910 | ₩140,184 | ₩144,975 | +2.58% | 46.9만 |
|---|
| 2026.03.30 | ₩140,598 | ₩141,906 | ₩138,663 | ₩140,104 | -0.35% | 35.1만 |
|---|
| 2026.03.27 | ₩139,037 | ₩140,785 | ₩138,089 | ₩139,744 | +0.51% | 26.3만 |
|---|
| 2026.03.26 | ₩140,491 | ₩143,414 | ₩140,064 | ₩140,772 | +0.20% | 17.4만 |
|---|
| 2026.03.25 | ₩141,786 | ₩142,907 | ₩139,183 | ₩142,106 | +0.23% | 31.6만 |
|---|
| 2026.03.24 | ₩136,634 | ₩142,240 | ₩136,354 | ₩139,797 | +2.31% | 25.5만 |
|---|
| 2026.03.23 | ₩136,141 | ₩140,078 | ₩135,140 | ₩139,490 | +2.46% | 72.3만 |
|---|
| 2026.03.20 | ₩132,110 | ₩132,991 | ₩130,175 | ₩132,297 | +0.14% | 48.5만 |
|---|
| 2026.03.19 | ₩132,617 | ₩133,231 | ₩129,948 | ₩131,790 | -0.62% | 55.7만 |
|---|
| 2026.03.18 | ₩134,406 | ₩137,262 | ₩133,765 | ₩134,339 | -0.05% | 37.2만 |
|---|
| 2026.03.17 | ₩137,729 | ₩139,050 | ₩134,499 | ₩134,499 | -2.34% | 29.5만 |
|---|
| 2026.03.16 | ₩137,248 | ₩138,089 | ₩135,046 | ₩135,740 | -1.10% | 41.7만 |
|---|
| 2026.03.13 | ₩138,663 | ₩139,877 | ₩135,233 | ₩136,181 | -1.79% | 54.7만 |
|---|
| 2026.03.12 | ₩145,709 | ₩145,856 | ₩136,941 | ₩137,408 | -5.70% | 46.1만 |
|---|
| 2026.03.11 | ₩147,978 | ₩148,659 | ₩144,015 | ₩148,245 | +0.18% | 41.1만 |
|---|
| 2026.03.10 | ₩147,484 | ₩152,196 | ₩145,843 | ₩147,818 | +0.23% | 26.6만 |
|---|
| 2026.03.09 | ₩144,455 | ₩148,686 | ₩140,011 | ₩147,978 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩153,250 | ₩153,437 | ₩146,430 | ₩147,591 | -3.69% | 76.7만 |
|---|
| 2026.03.05 | ₩154,825 | ₩157,787 | ₩153,370 | ₩156,199 | +0.89% | 32.7만 |
|---|
| 2026.03.04 | ₩159,923 | ₩162,045 | ₩157,173 | ₩157,854 | -1.29% | 17.4만 |
|---|
| 2026.03.03 | ₩153,664 | ₩158,762 | ₩151,048 | ₩158,121 | +2.90% | 32만 |
|---|
| 2026.03.02 | ₩157,107 | ₩161,164 | ₩153,357 | ₩158,655 | +0.99% | 41.3만 |
|---|
| 2026.02.27 | ₩157,814 | ₩161,151 | ₩156,279 | ₩159,776 | +1.24% | 67.2만 |
|---|
| 2026.02.26 | ₩152,476 | ₩160,256 | ₩152,396 | ₩159,109 | +4.35% | 68.5만 |
|---|
| 2026.02.25 | ₩156,706 | ₩156,706 | ₩151,835 | ₩152,049 | -2.97% | 14.2만 |
|---|
| 2026.02.24 | ₩153,597 | ₩156,546 | ₩152,329 | ₩155,492 | +1.23% | 21.6만 |
|---|
| 2026.02.23 | ₩158,775 | ₩158,882 | ₩153,063 | ₩153,704 | -3.19% | 20.8만 |
|---|
| 2026.02.20 | ₩157,694 | ₩161,351 | ₩155,839 | ₩159,255 | +0.99% | 30.4만 |
|---|
| 2026.02.19 | ₩156,720 | ₩158,842 | ₩153,864 | ₩158,161 | +0.92% | 33.2만 |
|---|
| 2026.02.18 | ₩165,568 | ₩165,595 | ₩148,739 | ₩155,172 | -6.28% | 89.8만 |
|---|
| 2026.02.17 | ₩159,669 | ₩162,912 | ₩159,669 | ₩161,564 | +1.19% | 46만 |
|---|
| 2026.02.13 | ₩155,358 | ₩161,631 | ₩154,664 | ₩160,483 | +3.30% | 36만 |
|---|
| 2026.02.12 | ₩168,998 | ₩170,079 | ₩148,726 | ₩154,091 | -8.82% | 83만 |
|---|
| 2026.02.11 | ₩165,741 | ₩168,184 | ₩164,007 | ₩167,690 | +1.18% | 43.8만 |
|---|
| 2026.02.10 | ₩163,566 | ₩167,089 | ₩161,911 | ₩165,475 | +1.17% | 38.3만 |
|---|
| 2026.02.09 | ₩164,140 | ₩164,140 | ₩160,643 | ₩163,246 | -0.54% | 25.1만 |
|---|
| 2026.02.06 | ₩160,350 | ₩163,700 | ₩158,094 | ₩162,659 | +1.44% | 33.2만 |
|---|
| 2026.02.05 | ₩162,071 | ₩163,993 | ₩159,829 | ₩160,443 | -1.00% | 57.2만 |
|---|
| 2026.02.04 | ₩158,642 | ₩163,513 | ₩157,641 | ₩163,232 | +2.89% | 84.5만 |
|---|
| 2026.02.03 | ₩149,393 | ₩158,028 | ₩149,393 | ₩157,641 | +5.52% | 75.1만 |
|---|
| 2026.02.02 | ₩143,174 | ₩150,354 | ₩143,174 | ₩149,833 | +4.65% | 56.4만 |
|---|
| 2026.01.30 | ₩144,268 | ₩146,657 | ₩141,732 | ₩143,534 | -0.51% | 34.9만 |
|---|
| 2026.01.29 | ₩145,696 | ₩146,430 | ₩143,961 | ₩146,297 | +0.41% | 33.3만 |
|---|
| 2026.01.28 | ₩145,336 | ₩146,484 | ₩143,414 | ₩144,522 | -0.56% | 41만 |
|---|
| 2026.01.27 | ₩143,961 | ₩145,870 | ₩143,254 | ₩144,522 | +0.39% | 26.8만 |
|---|
| 2026.01.26 | ₩145,629 | ₩146,283 | ₩142,346 | ₩143,881 | -1.20% | 35.6만 |
|---|
| 2026.01.23 | ₩148,819 | ₩148,819 | ₩145,082 | ₩145,816 | -2.02% | 34.7만 |
|---|
| 2026.01.22 | ₩148,392 | ₩149,380 | ₩148,125 | ₩149,273 | +0.59% | 34만 |
|---|
| 2026.01.21 | ₩146,096 | ₩150,074 | ₩146,096 | ₩148,192 | +1.43% | 48.7만 |
|---|
| 2026.01.20 | ₩146,884 | ₩148,592 | ₩145,042 | ₩145,082 | -1.23% | 36.2만 |
|---|
| 2026.01.16 | ₩149,179 | ₩150,674 | ₩147,338 | ₩148,619 | -0.38% | 39.1만 |
|---|
| 2026.01.15 | ₩148,979 | ₩151,822 | ₩148,979 | ₩150,220 | +0.83% | 27.6만 |
|---|
| 2026.01.14 | ₩147,938 | ₩150,541 | ₩147,778 | ₩148,886 | +0.64% | 31.8만 |
|---|
| 2026.01.13 | ₩149,006 | ₩151,141 | ₩147,351 | ₩148,752 | -0.17% | 34.7만 |
|---|
| 2026.01.12 | ₩148,739 | ₩150,260 | ₩147,204 | ₩149,259 | +0.35% | 45.1만 |
|---|
| 2026.01.09 | ₩147,471 | ₩148,859 | ₩145,082 | ₩147,992 | +0.35% | 42.4만 |
|---|
| 2026.01.08 | ₩144,108 | ₩147,725 | ₩142,587 | ₩146,844 | +1.90% | 47.7만 |
|---|
| 2026.01.07 | ₩144,749 | ₩145,603 | ₩142,280 | ₩143,334 | -0.98% | 47.4만 |
|---|
| 2026.01.06 | ₩148,112 | ₩148,912 | ₩144,615 | ₩144,749 | -2.27% | 47.6만 |
|---|
| 2026.01.05 | ₩143,628 | ₩148,018 | ₩143,294 | ₩147,685 | +2.82% | 56.7만 |
|---|
| 2026.01.02 | ₩139,077 | ₩142,947 | ₩137,528 | ₩142,240 | +2.27% | 19.7만 |
|---|
| 2025.12.31 | ₩138,796 | ₩139,637 | ₩137,649 | ₩137,929 | -0.63% | 12.5만 |
|---|
| 2025.12.30 | ₩140,598 | ₩140,998 | ₩139,530 | ₩139,677 | -0.65% | 13.5만 |
|---|
| 2025.12.29 | ₩141,973 | ₩142,680 | ₩140,665 | ₩141,399 | -0.40% | 12.7만 |
|---|
| 2025.12.26 | ₩140,905 | ₩141,893 | ₩139,624 | ₩141,879 | +0.69% | 6.1만 |
|---|
| 2025.12.24 | ₩140,438 | ₩141,812 | ₩140,438 | ₩141,746 | +0.93% | 6만 |
|---|
| 2025.12.23 | ₩141,532 | ₩142,119 | ₩140,344 | ₩140,972 | -0.40% | 22.6만 |
|---|
| 2025.12.22 | ₩139,811 | ₩141,626 | ₩139,424 | ₩141,586 | +1.27% | 34.5만 |
|---|
| 2025.12.19 | ₩143,307 | ₩144,215 | ₩139,290 | ₩139,490 | -2.66% | 40.1만 |
|---|
| 2025.12.18 | ₩141,332 | ₩147,097 | ₩141,332 | ₩144,175 | +2.01% | 55.4만 |
|---|
| 2025.12.17 | ₩139,757 | ₩141,933 | ₩139,744 | ₩140,865 | +0.79% | 61.6만 |
|---|
| 2025.12.16 | ₩139,117 | ₩141,385 | ₩139,063 | ₩140,384 | +0.91% | 38.2만 |
|---|
| 2025.12.15 | ₩137,502 | ₩139,557 | ₩136,100 | ₩139,290 | +1.30% | 38.5만 |
|---|
| 2025.12.12 | ₩138,089 | ₩139,717 | ₩136,568 | ₩137,035 | -0.76% | 27만 |
|---|
| 2025.12.11 | ₩135,180 | ₩137,488 | ₩135,073 | ₩137,115 | +1.43% | 28.4만 |
|---|
| 2025.12.10 | ₩131,536 | ₩135,113 | ₩130,202 | ₩134,926 | +2.58% | 26.6만 |
|---|
| 2025.12.09 | ₩132,163 | ₩133,805 | ₩131,323 | ₩131,736 | -0.32% | 18.4만 |
|---|
| 2025.12.08 | ₩131,363 | ₩133,992 | ₩130,829 | ₩132,897 | +1.17% | 43.3만 |
|---|
| 2025.12.05 | ₩127,746 | ₩131,122 | ₩127,746 | ₩129,801 | +1.61% | 21.9만 |
|---|
| 2025.12.04 | ₩124,116 | ₩128,587 | ₩124,023 | ₩127,786 | +2.96% | 28.6만 |
|---|
| 2025.12.03 | ₩120,779 | ₩125,824 | ₩120,779 | ₩124,249 | +2.87% | 25.4만 |
|---|
| 2025.12.02 | ₩118,324 | ₩120,739 | ₩116,816 | ₩120,099 | +1.50% | 25.5만 |
|---|
| 2025.12.01 | ₩116,589 | ₩120,553 | ₩116,028 | ₩118,617 | +1.74% | 55.2만 |
|---|
| 2025.11.28 | ₩116,816 | ₩117,403 | ₩116,335 | ₩116,762 | -0.05% | 6.2만 |
|---|
| 2025.11.26 | ₩114,280 | ₩116,762 | ₩114,280 | ₩115,828 | +1.35% | 120.2만 |
|---|
| 2025.11.25 | ₩112,518 | ₩115,014 | ₩112,518 | ₩114,627 | +1.87% | 12.5만 |
|---|
| 2025.11.24 | ₩114,827 | ₩114,827 | ₩111,744 | ₩112,452 | -2.07% | 22.4만 |
|---|
| 2025.11.21 | ₩108,581 | ₩115,081 | ₩108,355 | ₩114,707 | +5.64% | 23.3만 |
|---|
| 2025.11.20 | ₩111,651 | ₩111,651 | ₩107,607 | ₩107,714 | -3.53% | 13.3만 |
|---|
| 2025.11.19 | ₩111,518 | ₩111,664 | ₩109,355 | ₩109,542 | -1.77% | 13.5만 |
|---|
| 2025.11.18 | ₩111,878 | ₩112,972 | ₩110,330 | ₩111,064 | -0.73% | 18.6만 |
|---|
| 2025.11.17 | ₩114,027 | ₩114,027 | ₩111,571 | ₩112,532 | -1.31% | 25.8만 |
|---|
| 2025.11.14 | ₩112,719 | ₩115,174 | ₩112,545 | ₩114,360 | +1.46% | 23.5만 |
|---|
| 2025.11.13 | ₩116,349 | ₩116,776 | ₩113,292 | ₩113,893 | -2.11% | 28.7만 |
|---|
| 2025.11.12 | ₩114,747 | ₩117,470 | ₩114,747 | ₩117,083 | +2.04% | 13.5만 |
|---|
| 2025.11.11 | ₩114,000 | ₩114,654 | ₩112,652 | ₩114,347 | +0.30% | 8.3만 |
|---|
| 2025.11.10 | ₩116,455 | ₩116,455 | ₩113,066 | ₩113,680 | -2.38% | 14.1만 |
|---|
| 2025.11.07 | ₩113,840 | ₩116,589 | ₩113,746 | ₩116,562 | +2.39% | 11.1만 |
|---|
| 2025.11.06 | ₩118,311 | ₩118,311 | ₩114,147 | ₩114,213 | -3.46% | 17.9만 |
|---|
| 2025.11.05 | ₩119,565 | ₩119,939 | ₩117,376 | ₩118,644 | -0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩117,723 | ₩120,166 | ₩117,310 | ₩119,458 | +1.47% | 25.9만 |
|---|
| 2025.11.03 | ₩118,778 | ₩119,845 | ₩115,681 | ₩119,205 | +0.36% | 46.5만 |
|---|
| 2025.10.31 | ₩114,574 | ₩120,926 | ₩111,985 | ₩119,752 | +4.52% | 61만 |
|---|
| 2025.10.30 | ₩118,644 | ₩118,684 | ₩116,162 | ₩116,602 | -1.72% | 38.4만 |
|---|
| 2025.10.29 | ₩117,990 | ₩121,820 | ₩116,576 | ₩119,111 | +0.95% | 45.5만 |
|---|
| 2025.10.28 | ₩119,231 | ₩121,113 | ₩117,096 | ₩117,523 | -1.43% | 20.4만 |
|---|
| 2025.10.27 | ₩122,248 | ₩122,368 | ₩118,844 | ₩119,338 | -2.38% | 26.4만 |
|---|
| 2025.10.24 | ₩119,392 | ₩121,433 | ₩119,098 | ₩121,100 | +1.43% | 17.3만 |
|---|
| 2025.10.23 | ₩124,823 | ₩125,651 | ₩117,857 | ₩118,804 | -4.82% | 38.9만 |
|---|
| 2025.10.22 | ₩127,746 | ₩128,827 | ₩124,797 | ₩124,877 | -2.25% | 31.5만 |
|---|
| 2025.10.21 | ₩127,719 | ₩130,455 | ₩127,653 | ₩128,320 | +0.47% | 20.2만 |
|---|
| 2025.10.20 | ₩126,919 | ₩130,122 | ₩126,919 | ₩128,493 | +1.24% | 25만 |
|---|
| 2025.10.17 | ₩125,344 | ₩128,120 | ₩124,423 | ₩126,185 | +0.67% | 40.5만 |
|---|
| 2025.10.16 | ₩120,526 | ₩127,399 | ₩119,525 | ₩127,199 | +5.54% | 51.4만 |
|---|
| 2025.10.15 | ₩120,112 | ₩121,634 | ₩118,471 | ₩118,778 | -1.11% | 17만 |
|---|
| 2025.10.14 | ₩115,548 | ₩119,525 | ₩115,548 | ₩119,311 | +3.26% | 18.3만 |
|---|
| 2025.10.13 | ₩118,684 | ₩119,125 | ₩116,656 | ₩117,683 | -0.84% | 13.5만 |
|---|
| 2025.10.10 | ₩121,887 | ₩122,328 | ₩115,468 | ₩115,481 | -5.26% | 24.5만 |
|---|