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 | ₩154,596 | ₩154,596 | ₩150,975 | ₩152,498 | -1.36% | 30.6만 |
| 2026.10.08 | ₩150,147 | ₩154,289 | ₩149,251 | ₩153,848 | +2.47% | 54.8만 |
| 2026.10.07 | ₩150,721 | ₩152,258 | ₩148,757 | ₩150,120 | -0.40% | 49.8만 |
| 2026.10.06 | ₩154,449 | ₩154,863 | ₩149,853 | ₩152,244 | -1.43% | 58.2만 |
| 2026.10.05 | ₩158,872 | ₩159,099 | ₩150,093 | ₩153,393 | -3.45% | 64.9만 |
| 2026.10.02 | ₩163,174 | ₩164,083 | ₩158,164 | ₩158,872 | -2.64% | 37.1만 |
| 2026.10.01 | ₩160,128 | ₩161,237 | ₩158,257 | ₩161,077 | +0.59% | 30.6만 |
| 2026.09.30 | ₩162,159 | ₩162,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,155 |
| -1.24% |
| 39.6만 |
| 2026.09.29 | ₩162,974 | ₩165,473 | ₩162,586 | ₩162,800 | -0.11% | 21.2만 |
|---|
| 2026.09.28 | ₩161,678 | ₩164,110 | ₩159,780 | ₩163,508 | +1.13% | 29.3만 |
|---|
| 2026.09.25 | ₩162,145 | ₩165,980 | ₩161,411 | ₩161,811 | -0.21% | 31.4만 |
|---|
| 2026.09.24 | ₩166,408 | ₩166,769 | ₩161,851 | ₩162,707 | -2.22% | 31.5만 |
|---|
| 2026.09.23 | ₩166,435 | ₩168,893 | ₩165,753 | ₩166,969 | +0.32% | 40.6만 |
|---|
| 2026.09.22 | ₩168,800 | ₩171,098 | ₩166,408 | ₩167,076 | -1.02% | 21.4만 |
|---|
| 2026.09.21 | ₩167,530 | ₩167,985 | ₩163,923 | ₩167,677 | +0.09% | 18.2만 |
|---|
| 2026.09.18 | ₩169,094 | ₩169,094 | ₩165,780 | ₩167,236 | -1.10% | 21.4만 |
|---|
| 2026.09.17 | ₩171,218 | ₩171,312 | ₩167,330 | ₩168,265 | -1.72% | 24만 |
|---|
| 2026.09.16 | ₩174,371 | ₩174,492 | ₩166,635 | ₩168,492 | -3.37% | 24.2만 |
|---|
| 2026.09.15 | ₩175,801 | ₩179,890 | ₩174,051 | ₩178,099 | +1.31% | 22.7만 |
|---|
| 2026.09.14 | ₩174,973 | ₩176,109 | ₩173,182 | ₩176,082 | +0.63% | 12.6만 |
|---|
| 2026.09.11 | ₩177,365 | ₩177,365 | ₩173,316 | ₩175,360 | -1.13% | 25.4만 |
|---|
| 2026.09.10 | ₩175,547 | ₩178,834 | ₩175,106 | ₩175,213 | -0.19% | 7.7만 |
|---|
| 2026.09.09 | ₩179,182 | ₩179,182 | ₩175,921 | ₩176,376 | -1.57% | 19.3만 |
|---|
| 2026.09.08 | ₩183,057 | ₩183,444 | ₩179,088 | ₩179,222 | -2.09% | 22.9만 |
|---|
| 2026.09.04 | ₩176,884 | ₩183,965 | ₩176,443 | ₩183,204 | +3.57% | 22.4만 |
|---|
| 2026.09.03 | ₩173,717 | ₩177,685 | ₩170,750 | ₩177,458 | +2.15% | 20.6만 |
|---|
| 2026.09.02 | ₩170,537 | ₩173,396 | ₩169,254 | ₩172,327 | +1.05% | 19.6만 |
|---|
| 2026.09.01 | ₩178,086 | ₩178,086 | ₩169,027 | ₩170,804 | -4.09% | 26.7만 |
|---|
| 2026.08.31 | ₩177,485 | ₩180,037 | ₩176,496 | ₩179,302 | +1.02% | 16.8만 |
|---|
| 2026.08.28 | ₩183,351 | ₩183,992 | ₩177,298 | ₩178,126 | -2.85% | 16.2만 |
|---|
| 2026.08.27 | ₩181,640 | ₩182,950 | ₩179,863 | ₩182,068 | +0.24% | 14.3만 |
|---|
| 2026.08.26 | ₩178,300 | ₩181,841 | ₩177,431 | ₩180,692 | +1.34% | 19.5만 |
|---|
| 2026.08.25 | ₩181,373 | ₩182,602 | ₩179,289 | ₩179,289 | -1.15% | 13.1만 |
|---|
| 2026.08.24 | ₩188,188 | ₩188,548 | ₩178,233 | ₩181,480 | -3.56% | 21.4만 |
|---|
| 2026.08.21 | ₩188,027 | ₩189,350 | ₩186,584 | ₩188,869 | +0.45% | 15.5만 |
|---|
| 2026.08.20 | ₩182,963 | ₩187,787 | ₩182,963 | ₩186,424 | +1.89% | 14.6만 |
|---|
| 2026.08.19 | ₩190,179 | ₩192,437 | ₩184,526 | ₩185,074 | -2.68% | 19.7만 |
|---|
| 2026.08.18 | ₩194,641 | ₩194,641 | ₩187,934 | ₩188,174 | -3.32% | 21.8만 |
|---|
| 2026.08.17 | ₩195,670 | ₩197,715 | ₩194,481 | ₩194,561 | -0.57% | 22만 |
|---|
| 2026.08.14 | ₩195,844 | ₩198,824 | ₩194,722 | ₩195,937 | +0.05% | 23.7만 |
|---|
| 2026.08.13 | ₩195,643 | ₩198,490 | ₩195,563 | ₩196,606 | +0.49% | 24.6만 |
|---|
| 2026.08.12 | ₩191,702 | ₩195,323 | ₩190,726 | ₩195,002 | +1.72% | 27.5만 |
|---|
| 2026.08.11 | ₩185,448 | ₩190,366 | ₩184,874 | ₩189,631 | +2.26% | 34.8만 |
|---|
| 2026.08.10 | ₩186,504 | ₩191,114 | ₩184,994 | ₩185,462 | -0.56% | 23.6만 |
|---|
| 2026.08.07 | ₩184,847 | ₩188,669 | ₩183,738 | ₩187,680 | +1.53% | 25.5만 |
|---|
| 2026.08.06 | ₩185,555 | ₩186,758 | ₩183,311 | ₩183,765 | -0.96% | 23.2만 |
|---|
| 2026.08.05 | ₩189,096 | ₩190,847 | ₩186,117 | ₩186,330 | -1.46% | 25.9만 |
|---|
| 2026.08.04 | ₩180,919 | ₩189,323 | ₩180,090 | ₩189,243 | +4.60% | 46만 |
|---|
| 2026.08.03 | ₩182,763 | ₩185,395 | ₩178,340 | ₩180,117 | -1.45% | 19.5만 |
|---|
| 2026.07.31 | ₩180,518 | ₩182,402 | ₩178,647 | ₩180,411 | -0.06% | 86.6만 |
|---|
| 2026.07.30 | ₩191,154 | ₩191,154 | ₩178,180 | ₩179,436 | -6.13% | 60.7만 |
|---|
| 2026.07.29 | ₩195,363 | ₩195,951 | ₩186,304 | ₩188,441 | -3.54% | 61.3만 |
|---|
| 2026.07.28 | ₩188,428 | ₩210,007 | ₩188,428 | ₩197,434 | +4.78% | 75.4만 |
|---|
| 2026.07.27 | ₩200,414 | ₩201,977 | ₩191,982 | ₩194,909 | -2.75% | 54.7만 |
|---|
| 2026.07.24 | ₩203,353 | ₩205,077 | ₩199,505 | ₩201,002 | -1.16% | 19.9만 |
|---|
| 2026.07.23 | ₩203,567 | ₩204,743 | ₩201,028 | ₩203,260 | -0.15% | 26.9만 |
|---|
| 2026.07.22 | ₩204,289 | ₩204,983 | ₩202,485 | ₩203,687 | -0.29% | 12.2만 |
|---|
| 2026.07.21 | ₩203,928 | ₩205,304 | ₩201,162 | ₩204,716 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩206,921 | ₩206,921 | ₩202,217 | ₩202,244 | -2.26% | 19.3만 |
|---|
| 2026.07.17 | ₩208,204 | ₩211,584 | ₩208,030 | ₩208,217 | +0.01% | 27.3만 |
|---|
| 2026.07.16 | ₩201,255 | ₩210,782 | ₩201,255 | ₩209,273 | +3.98% | 44.2만 |
|---|
| 2026.07.15 | ₩199,799 | ₩200,534 | ₩194,722 | ₩195,390 | -2.21% | 30.5만 |
|---|
| 2026.07.14 | ₩199,558 | ₩200,988 | ₩196,940 | ₩199,425 | -0.07% | 37.2만 |
|---|
| 2026.07.13 | ₩198,476 | ₩201,456 | ₩196,886 | ₩197,247 | -0.62% | 32.8만 |
|---|
| 2026.07.10 | ₩200,414 | ₩200,828 | ₩196,258 | ₩197,274 | -1.57% | 23.2만 |
|---|
| 2026.07.09 | ₩196,833 | ₩200,774 | ₩196,833 | ₩199,532 | +1.37% | 55.3만 |
|---|
| 2026.07.08 | ₩195,229 | ₩197,541 | ₩192,156 | ₩196,579 | +0.69% | 46.4만 |
|---|
| 2026.07.07 | ₩189,938 | ₩195,109 | ₩186,344 | ₩193,973 | +2.12% | 55.3만 |
|---|
| 2026.07.06 | ₩187,519 | ₩191,595 | ₩187,145 | ₩188,228 | +0.38% | 34.3만 |
|---|
| 2026.07.02 | ₩190,339 | ₩192,838 | ₩183,939 | ₩185,916 | -2.32% | 29.5만 |
|---|
| 2026.07.01 | ₩192,049 | ₩193,586 | ₩188,922 | ₩189,283 | -1.44% | 15.7만 |
|---|
| 2026.06.30 | ₩191,889 | ₩192,717 | ₩189,818 | ₩191,835 | -0.03% | 37.5만 |
|---|
| 2026.06.29 | ₩191,782 | ₩194,240 | ₩190,726 | ₩192,851 | +0.56% | 27.2만 |
|---|
| 2026.06.26 | ₩193,759 | ₩195,657 | ₩191,288 | ₩193,025 | -0.38% | 24.6만 |
|---|
| 2026.06.25 | ₩193,452 | ₩199,331 | ₩193,452 | ₩194,802 | +0.70% | 25.8만 |
|---|
| 2026.06.24 | ₩193,319 | ₩193,920 | ₩189,724 | ₩191,314 | -1.04% | 37.8만 |
|---|
| 2026.06.23 | ₩195,042 | ₩196,766 | ₩192,223 | ₩192,610 | -1.25% | 31.9만 |
|---|
| 2026.06.22 | ₩193,693 | ₩197,220 | ₩193,693 | ₩196,218 | +1.30% | 26.7만 |
|---|
| 2026.06.18 | ₩195,082 | ₩196,846 | ₩192,383 | ₩194,281 | -0.41% | 46.6만 |
|---|
| 2026.06.17 | ₩203,340 | ₩204,542 | ₩192,717 | ₩193,185 | -4.99% | 62.8만 |
|---|
| 2026.06.16 | ₩209,647 | ₩210,181 | ₩203,981 | ₩204,101 | -2.64% | 35.5만 |
|---|
| 2026.06.15 | ₩216,461 | ₩216,541 | ₩206,720 | ₩208,043 | -3.89% | 70.8만 |
|---|
| 2026.06.12 | ₩213,188 | ₩215,325 | ₩211,063 | ₩214,323 | +0.53% | 60.5만 |
|---|
| 2026.06.11 | ₩206,026 | ₩212,266 | ₩205,104 | ₩212,225 | +3.01% | 71.9만 |
|---|
| 2026.06.10 | ₩207,001 | ₩209,580 | ₩202,752 | ₩205,197 | -0.87% | 74.2만 |
|---|
| 2026.06.09 | ₩219,762 | ₩224,064 | ₩210,622 | ₩212,934 | -3.11% | 63.3만 |
|---|
| 2026.06.08 | ₩214,711 | ₩219,267 | ₩213,909 | ₩218,278 | +1.66% | 58.8만 |
|---|
| 2026.06.05 | ₩214,003 | ₩215,178 | ₩210,729 | ₩213,121 | -0.41% | 45.7만 |
|---|
| 2026.06.04 | ₩213,241 | ₩216,127 | ₩211,678 | ₩214,203 | +0.45% | 27.5만 |
|---|
| 2026.06.03 | ₩211,611 | ₩214,230 | ₩210,141 | ₩211,718 | +0.05% | 19.1만 |
|---|
| 2026.06.02 | ₩210,876 | ₩213,481 | ₩209,166 | ₩211,985 | +0.53% | 31.2만 |
|---|
| 2026.06.01 | ₩205,197 | ₩210,716 | ₩205,197 | ₩208,845 | +1.78% | 37만 |
|---|
| 2026.05.29 | ₩204,583 | ₩206,801 | ₩203,981 | ₩205,932 | +0.66% | 49.5만 |
|---|
| 2026.05.28 | ₩199,879 | ₩205,371 | ₩198,797 | ₩204,235 | +2.18% | 39.3만 |
|---|
| 2026.05.27 | ₩202,458 | ₩205,638 | ₩201,042 | ₩202,538 | +0.04% | 35.6만 |
|---|
| 2026.05.26 | ₩198,343 | ₩202,939 | ₩198,089 | ₩201,656 | +1.67% | 40.4만 |
|---|
| 2026.05.22 | ₩195,096 | ₩198,369 | ₩194,828 | ₩197,835 | +1.40% | 28.4만 |
|---|
| 2026.05.21 | ₩193,666 | ₩196,926 | ₩190,860 | ₩194,788 | +0.58% | 21.6만 |
|---|
| 2026.05.20 | ₩189,404 | ₩196,392 | ₩187,119 | ₩196,178 | +3.58% | 44.4만 |
|---|
| 2026.05.19 | ₩189,604 | ₩190,900 | ₩185,729 | ₩187,827 | -0.94% | 34.3만 |
|---|
| 2026.05.18 | ₩188,375 | ₩191,608 | ₩186,731 | ₩190,272 | +1.01% | 12.1만 |
|---|
| 2026.05.15 | ₩188,361 | ₩189,617 | ₩185,355 | ₩188,602 | +0.13% | 31.8만 |
|---|
| 2026.05.14 | ₩180,438 | ₩193,840 | ₩179,422 | ₩190,740 | +5.71% | 62.1만 |
|---|
| 2026.05.13 | ₩180,598 | ₩182,549 | ₩178,661 | ₩179,208 | -0.77% | 21.1만 |
|---|
| 2026.05.12 | ₩183,631 | ₩183,631 | ₩178,621 | ₩180,598 | -1.65% | 24.5만 |
|---|
| 2026.05.11 | ₩184,086 | ₩184,286 | ₩180,932 | ₩183,631 | -0.25% | 15.1만 |
|---|
| 2026.05.08 | ₩183,177 | ₩186,811 | ₩183,003 | ₩185,903 | +1.49% | 17만 |
|---|
| 2026.05.07 | ₩188,241 | ₩189,751 | ₩184,420 | ₩184,820 | -1.82% | 21.8만 |
|---|
| 2026.05.06 | ₩183,337 | ₩187,920 | ₩180,772 | ₩186,090 | +1.50% | 37.4만 |
|---|
| 2026.05.05 | ₩182,028 | ₩184,326 | ₩178,981 | ₩181,146 | -0.48% | 37만 |
|---|
| 2026.05.04 | ₩186,998 | ₩186,998 | ₩178,433 | ₩179,863 | -3.82% | 41만 |
|---|
| 2026.05.01 | ₩192,624 | ₩192,704 | ₩189,510 | ₩190,366 | -1.17% | 38만 |
|---|
| 2026.04.30 | ₩189,150 | ₩191,354 | ₩186,678 | ₩191,314 | +1.14% | 45.1만 |
|---|
| 2026.04.29 | ₩192,437 | ₩194,481 | ₩185,716 | ₩187,920 | -2.35% | 37.8만 |
|---|
| 2026.04.28 | ₩191,007 | ₩199,211 | ₩190,205 | ₩193,506 | +1.31% | 79.9만 |
|---|
| 2026.04.27 | ₩183,832 | ₩187,159 | ₩183,832 | ₩184,834 | +0.55% | 70.6만 |
|---|
| 2026.04.24 | ₩183,979 | ₩186,798 | ₩183,030 | ₩185,635 | +0.90% | 22.8만 |
|---|
| 2026.04.23 | ₩182,482 | ₩186,117 | ₩180,718 | ₩184,219 | +0.95% | 33.8만 |
|---|
| 2026.04.22 | ₩181,988 | ₩182,589 | ₩179,663 | ₩181,600 | -0.21% | 35.1만 |
|---|
| 2026.04.21 | ₩182,255 | ₩185,168 | ₩179,315 | ₩180,705 | -0.85% | 35.4만 |
|---|
| 2026.04.20 | ₩176,402 | ₩181,961 | ₩175,748 | ₩181,520 | +2.90% | 38.5만 |
|---|
| 2026.04.17 | ₩173,730 | ₩179,008 | ₩173,343 | ₩175,855 | +1.22% | 53.8만 |
|---|
| 2026.04.16 | ₩164,911 | ₩172,127 | ₩164,911 | ₩170,777 | +3.56% | 31.3만 |
|---|
| 2026.04.15 | ₩167,570 | ₩167,570 | ₩163,495 | ₩164,083 | -2.08% | 31만 |
|---|
| 2026.04.14 | ₩165,860 | ₩168,532 | ₩165,299 | ₩167,089 | +0.74% | 17.9만 |
|---|
| 2026.04.13 | ₩160,475 | ₩166,314 | ₩159,954 | ₩166,087 | +3.50% | 35.1만 |
|---|
| 2026.04.10 | ₩165,887 | ₩167,504 | ₩162,399 | ₩163,602 | -1.38% | 40.2만 |
|---|
| 2026.04.09 | ₩160,636 | ₩166,301 | ₩160,636 | ₩165,526 | +3.04% | 38.4만 |
|---|
| 2026.04.08 | ₩159,460 | ₩163,709 | ₩159,420 | ₩161,130 | +1.05% | 36.1만 |
|---|
| 2026.04.07 | ₩152,552 | ₩154,770 | ₩150,828 | ₩153,848 | +0.85% | 39.8만 |
|---|
| 2026.04.06 | ₩147,955 | ₩152,391 | ₩147,528 | ₩152,338 | +2.96% | 34.9만 |
|---|
| 2026.04.02 | ₩146,165 | ₩149,879 | ₩143,973 | ₩148,784 | +1.79% | 40.8만 |
|---|
| 2026.04.01 | ₩146,325 | ₩150,641 | ₩145,163 | ₩148,009 | +1.15% | 32.9만 |
|---|
| 2026.03.31 | ₩141,501 | ₩146,085 | ₩140,352 | ₩145,149 | +2.58% | 46.9만 |
|---|
| 2026.03.30 | ₩140,767 | ₩142,076 | ₩138,829 | ₩140,272 | -0.35% | 35.1만 |
|---|
| 2026.03.27 | ₩139,203 | ₩140,954 | ₩138,255 | ₩139,911 | +0.51% | 26.3만 |
|---|
| 2026.03.26 | ₩140,660 | ₩143,586 | ₩140,232 | ₩140,940 | +0.20% | 17.4만 |
|---|
| 2026.03.25 | ₩141,956 | ₩143,078 | ₩139,350 | ₩142,276 | +0.23% | 31.6만 |
|---|
| 2026.03.24 | ₩136,798 | ₩142,410 | ₩136,518 | ₩139,965 | +2.31% | 25.5만 |
|---|
| 2026.03.23 | ₩136,304 | ₩140,245 | ₩135,302 | ₩139,658 | +2.46% | 72.3만 |
|---|
| 2026.03.20 | ₩132,268 | ₩133,150 | ₩130,331 | ₩132,456 | +0.14% | 48.5만 |
|---|
| 2026.03.19 | ₩132,776 | ₩133,391 | ₩130,104 | ₩131,948 | -0.62% | 55.7만 |
|---|
| 2026.03.18 | ₩134,567 | ₩137,426 | ₩133,925 | ₩134,500 | -0.05% | 37.2만 |
|---|
| 2026.03.17 | ₩137,894 | ₩139,217 | ₩134,660 | ₩134,660 | -2.34% | 29.5만 |
|---|
| 2026.03.16 | ₩137,413 | ₩138,255 | ₩135,208 | ₩135,903 | -1.10% | 41.7만 |
|---|
| 2026.03.13 | ₩138,829 | ₩140,045 | ₩135,395 | ₩136,344 | -1.79% | 54.7만 |
|---|
| 2026.03.12 | ₩145,884 | ₩146,031 | ₩137,105 | ₩137,573 | -5.70% | 46.1만 |
|---|
| 2026.03.11 | ₩148,156 | ₩148,837 | ₩144,187 | ₩148,423 | +0.18% | 41.1만 |
|---|
| 2026.03.10 | ₩147,661 | ₩152,378 | ₩146,018 | ₩147,995 | +0.23% | 26.6만 |
|---|
| 2026.03.09 | ₩144,628 | ₩148,864 | ₩140,179 | ₩148,156 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩153,434 | ₩153,621 | ₩146,606 | ₩147,768 | -3.69% | 76.7만 |
|---|
| 2026.03.05 | ₩155,010 | ₩157,977 | ₩153,554 | ₩156,387 | +0.89% | 32.7만 |
|---|
| 2026.03.04 | ₩160,114 | ₩162,239 | ₩157,362 | ₩158,043 | -1.29% | 17.4만 |
|---|
| 2026.03.03 | ₩153,848 | ₩158,952 | ₩151,229 | ₩158,311 | +2.90% | 32만 |
|---|
| 2026.03.02 | ₩157,295 | ₩161,357 | ₩153,540 | ₩158,845 | +0.99% | 41.3만 |
|---|
| 2026.02.27 | ₩158,003 | ₩161,344 | ₩156,467 | ₩159,967 | +1.24% | 67.2만 |
|---|
| 2026.02.26 | ₩152,659 | ₩160,448 | ₩152,578 | ₩159,299 | +4.35% | 68.5만 |
|---|
| 2026.02.25 | ₩156,894 | ₩156,894 | ₩152,017 | ₩152,231 | -2.97% | 14.2만 |
|---|
| 2026.02.24 | ₩153,781 | ₩156,734 | ₩152,512 | ₩155,678 | +1.23% | 21.6만 |
|---|
| 2026.02.23 | ₩158,965 | ₩159,072 | ₩153,246 | ₩153,888 | -3.19% | 20.8만 |
|---|
| 2026.02.20 | ₩157,883 | ₩161,544 | ₩156,026 | ₩159,446 | +0.99% | 30.4만 |
|---|
| 2026.02.19 | ₩156,908 | ₩159,032 | ₩154,048 | ₩158,351 | +0.92% | 33.2만 |
|---|
| 2026.02.18 | ₩165,766 | ₩165,793 | ₩148,917 | ₩155,358 | -6.28% | 89.8만 |
|---|
| 2026.02.17 | ₩159,861 | ₩163,107 | ₩159,861 | ₩161,758 | +1.19% | 46만 |
|---|
| 2026.02.13 | ₩155,545 | ₩161,825 | ₩154,850 | ₩160,676 | +3.30% | 36만 |
|---|
| 2026.02.12 | ₩169,200 | ₩170,283 | ₩148,904 | ₩154,275 | -8.82% | 83만 |
|---|
| 2026.02.11 | ₩165,940 | ₩168,385 | ₩164,203 | ₩167,891 | +1.18% | 43.8만 |
|---|
| 2026.02.10 | ₩163,762 | ₩167,290 | ₩162,105 | ₩165,673 | +1.17% | 38.3만 |
|---|
| 2026.02.09 | ₩164,337 | ₩164,337 | ₩160,836 | ₩163,442 | -0.54% | 25.1만 |
|---|
| 2026.02.06 | ₩160,542 | ₩163,896 | ₩158,284 | ₩162,854 | +1.44% | 33.2만 |
|---|
| 2026.02.05 | ₩162,266 | ₩164,190 | ₩160,021 | ₩160,636 | -1.00% | 57.2만 |
|---|
| 2026.02.04 | ₩158,832 | ₩163,709 | ₩157,830 | ₩163,428 | +2.89% | 84.5만 |
|---|
| 2026.02.03 | ₩149,572 | ₩158,217 | ₩149,572 | ₩157,830 | +5.52% | 75.1만 |
|---|
| 2026.02.02 | ₩143,345 | ₩150,534 | ₩143,345 | ₩150,013 | +4.65% | 56.4만 |
|---|
| 2026.01.30 | ₩144,441 | ₩146,833 | ₩141,902 | ₩143,706 | -0.51% | 34.9만 |
|---|
| 2026.01.29 | ₩145,871 | ₩146,606 | ₩144,134 | ₩146,472 | +0.41% | 33.3만 |
|---|
| 2026.01.28 | ₩145,510 | ₩146,659 | ₩143,586 | ₩144,695 | -0.56% | 41만 |
|---|
| 2026.01.27 | ₩144,134 | ₩146,044 | ₩143,426 | ₩144,695 | +0.39% | 26.8만 |
|---|
| 2026.01.26 | ₩145,804 | ₩146,459 | ₩142,517 | ₩144,054 | -1.20% | 35.6만 |
|---|
| 2026.01.23 | ₩148,997 | ₩148,997 | ₩145,256 | ₩145,991 | -2.02% | 34.7만 |
|---|
| 2026.01.22 | ₩148,570 | ₩149,559 | ₩148,303 | ₩149,452 | +0.59% | 34만 |
|---|
| 2026.01.21 | ₩146,272 | ₩150,253 | ₩146,272 | ₩148,369 | +1.43% | 48.7만 |
|---|
| 2026.01.20 | ₩147,060 | ₩148,770 | ₩145,216 | ₩145,256 | -1.23% | 36.2만 |
|---|
| 2026.01.16 | ₩149,358 | ₩150,855 | ₩147,514 | ₩148,797 | -0.38% | 39.1만 |
|---|
| 2026.01.15 | ₩149,158 | ₩152,004 | ₩149,158 | ₩150,400 | +0.83% | 27.6만 |
|---|
| 2026.01.14 | ₩148,116 | ₩150,721 | ₩147,955 | ₩149,064 | +0.64% | 31.8만 |
|---|
| 2026.01.13 | ₩149,184 | ₩151,322 | ₩147,528 | ₩148,931 | -0.17% | 34.7만 |
|---|
| 2026.01.12 | ₩148,917 | ₩150,441 | ₩147,381 | ₩149,438 | +0.35% | 45.1만 |
|---|
| 2026.01.09 | ₩147,648 | ₩149,038 | ₩145,256 | ₩148,169 | +0.35% | 42.4만 |
|---|
| 2026.01.08 | ₩144,281 | ₩147,902 | ₩142,757 | ₩147,020 | +1.90% | 47.7만 |
|---|
| 2026.01.07 | ₩144,922 | ₩145,777 | ₩142,450 | ₩143,506 | -0.98% | 47.4만 |
|---|
| 2026.01.06 | ₩148,289 | ₩149,091 | ₩144,788 | ₩144,922 | -2.27% | 47.6만 |
|---|
| 2026.01.05 | ₩143,800 | ₩148,196 | ₩143,466 | ₩147,862 | +2.82% | 56.7만 |
|---|
| 2026.01.02 | ₩139,243 | ₩143,118 | ₩137,693 | ₩142,410 | +2.27% | 19.7만 |
|---|
| 2025.12.31 | ₩138,963 | ₩139,805 | ₩137,814 | ₩138,094 | -0.63% | 12.5만 |
|---|
| 2025.12.30 | ₩140,767 | ₩141,167 | ₩139,698 | ₩139,845 | -0.65% | 13.5만 |
|---|
| 2025.12.29 | ₩142,143 | ₩142,851 | ₩140,833 | ₩141,568 | -0.40% | 12.7만 |
|---|
| 2025.12.26 | ₩141,074 | ₩142,063 | ₩139,791 | ₩142,049 | +0.69% | 6.1만 |
|---|
| 2025.12.24 | ₩140,606 | ₩141,982 | ₩140,606 | ₩141,916 | +0.93% | 6만 |
|---|
| 2025.12.23 | ₩141,702 | ₩142,290 | ₩140,513 | ₩141,141 | -0.40% | 22.6만 |
|---|
| 2025.12.22 | ₩139,978 | ₩141,795 | ₩139,591 | ₩141,755 | +1.27% | 34.5만 |
|---|
| 2025.12.19 | ₩143,479 | ₩144,388 | ₩139,457 | ₩139,658 | -2.66% | 40.1만 |
|---|
| 2025.12.18 | ₩141,501 | ₩147,274 | ₩141,501 | ₩144,348 | +2.01% | 55.4만 |
|---|
| 2025.12.17 | ₩139,925 | ₩142,103 | ₩139,911 | ₩141,034 | +0.79% | 61.6만 |
|---|
| 2025.12.16 | ₩139,283 | ₩141,555 | ₩139,230 | ₩140,553 | +0.91% | 38.2만 |
|---|
| 2025.12.15 | ₩137,667 | ₩139,724 | ₩136,264 | ₩139,457 | +1.30% | 38.5만 |
|---|
| 2025.12.12 | ₩138,255 | ₩139,885 | ₩136,731 | ₩137,199 | -0.76% | 27만 |
|---|
| 2025.12.11 | ₩135,342 | ₩137,653 | ₩135,235 | ₩137,279 | +1.43% | 28.4만 |
|---|
| 2025.12.10 | ₩131,694 | ₩135,275 | ₩130,358 | ₩135,088 | +2.58% | 26.6만 |
|---|
| 2025.12.09 | ₩132,322 | ₩133,965 | ₩131,480 | ₩131,894 | -0.32% | 18.4만 |
|---|
| 2025.12.08 | ₩131,520 | ₩134,152 | ₩130,986 | ₩133,057 | +1.17% | 43.3만 |
|---|
| 2025.12.05 | ₩127,899 | ₩131,280 | ₩127,899 | ₩129,957 | +1.61% | 21.9만 |
|---|
| 2025.12.04 | ₩124,265 | ₩128,741 | ₩124,171 | ₩127,939 | +2.96% | 28.6만 |
|---|
| 2025.12.03 | ₩120,924 | ₩125,975 | ₩120,924 | ₩124,398 | +2.87% | 25.4만 |
|---|
| 2025.12.02 | ₩118,466 | ₩120,884 | ₩116,956 | ₩120,243 | +1.50% | 25.5만 |
|---|
| 2025.12.01 | ₩116,729 | ₩120,697 | ₩116,167 | ₩118,760 | +1.74% | 55.2만 |
|---|
| 2025.11.28 | ₩116,956 | ₩117,544 | ₩116,475 | ₩116,902 | -0.05% | 6.2만 |
|---|
| 2025.11.26 | ₩114,417 | ₩116,902 | ₩114,417 | ₩115,967 | +1.35% | 120.2만 |
|---|
| 2025.11.25 | ₩112,653 | ₩115,152 | ₩112,653 | ₩114,764 | +1.87% | 12.5만 |
|---|
| 2025.11.24 | ₩114,965 | ₩114,965 | ₩111,878 | ₩112,587 | -2.07% | 22.4만 |
|---|
| 2025.11.21 | ₩108,712 | ₩115,219 | ₩108,484 | ₩114,845 | +5.64% | 23.3만 |
|---|
| 2025.11.20 | ₩111,785 | ₩111,785 | ₩107,736 | ₩107,843 | -3.53% | 13.3만 |
|---|
| 2025.11.19 | ₩111,651 | ₩111,798 | ₩109,487 | ₩109,674 | -1.77% | 13.5만 |
|---|
| 2025.11.18 | ₩112,012 | ₩113,108 | ₩110,462 | ₩111,197 | -0.73% | 18.6만 |
|---|
| 2025.11.17 | ₩114,163 | ₩114,163 | ₩111,705 | ₩112,667 | -1.31% | 25.8만 |
|---|
| 2025.11.14 | ₩112,854 | ₩115,312 | ₩112,680 | ₩114,497 | +1.46% | 23.5만 |
|---|
| 2025.11.13 | ₩116,488 | ₩116,916 | ₩113,428 | ₩114,030 | -2.11% | 28.7만 |
|---|
| 2025.11.12 | ₩114,885 | ₩117,611 | ₩114,885 | ₩117,223 | +2.04% | 13.5만 |
|---|
| 2025.11.11 | ₩114,136 | ₩114,791 | ₩112,787 | ₩114,484 | +0.30% | 8.3만 |
|---|
| 2025.11.10 | ₩116,595 | ₩116,595 | ₩113,201 | ₩113,816 | -2.38% | 14.1만 |
|---|
| 2025.11.07 | ₩113,976 | ₩116,729 | ₩113,883 | ₩116,702 | +2.39% | 11.1만 |
|---|
| 2025.11.06 | ₩118,452 | ₩118,452 | ₩114,283 | ₩114,350 | -3.46% | 17.9만 |
|---|
| 2025.11.05 | ₩119,708 | ₩120,083 | ₩117,517 | ₩118,786 | -0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩117,864 | ₩120,310 | ₩117,450 | ₩119,601 | +1.47% | 25.9만 |
|---|
| 2025.11.03 | ₩118,920 | ₩119,989 | ₩115,820 | ₩119,348 | +0.36% | 46.5만 |
|---|
| 2025.10.31 | ₩114,711 | ₩121,071 | ₩112,119 | ₩119,895 | +4.52% | 61만 |
|---|
| 2025.10.30 | ₩118,786 | ₩118,826 | ₩116,301 | ₩116,742 | -1.72% | 38.4만 |
|---|
| 2025.10.29 | ₩118,132 | ₩121,967 | ₩116,715 | ₩119,254 | +0.95% | 45.5만 |
|---|
| 2025.10.28 | ₩119,374 | ₩121,258 | ₩117,236 | ₩117,664 | -1.43% | 20.4만 |
|---|
| 2025.10.27 | ₩122,394 | ₩122,514 | ₩118,987 | ₩119,481 | -2.38% | 26.4만 |
|---|
| 2025.10.24 | ₩119,535 | ₩121,579 | ₩119,241 | ₩121,245 | +1.43% | 17.3만 |
|---|
| 2025.10.23 | ₩124,973 | ₩125,801 | ₩117,998 | ₩118,947 | -4.82% | 38.9만 |
|---|
| 2025.10.22 | ₩127,899 | ₩128,981 | ₩124,946 | ₩125,026 | -2.25% | 31.5만 |
|---|
| 2025.10.21 | ₩127,872 | ₩130,612 | ₩127,806 | ₩128,474 | +0.47% | 20.2만 |
|---|
| 2025.10.20 | ₩127,071 | ₩130,278 | ₩127,071 | ₩128,647 | +1.24% | 25만 |
|---|
| 2025.10.17 | ₩125,494 | ₩128,273 | ₩124,572 | ₩126,336 | +0.67% | 40.5만 |
|---|
| 2025.10.16 | ₩120,670 | ₩127,552 | ₩119,668 | ₩127,351 | +5.54% | 51.4만 |
|---|
| 2025.10.15 | ₩120,256 | ₩121,779 | ₩118,613 | ₩118,920 | -1.11% | 17만 |
|---|
| 2025.10.14 | ₩115,686 | ₩119,668 | ₩115,686 | ₩119,454 | +3.26% | 18.3만 |
|---|
| 2025.10.13 | ₩118,826 | ₩119,267 | ₩116,795 | ₩117,824 | -0.84% | 13.5만 |
|---|
| 2025.10.10 | ₩122,033 | ₩122,474 | ₩115,606 | ₩115,620 | -5.26% | 24.5만 |
|---|