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 | ₩154,537 | ₩154,537 | ₩150,917 | ₩152,440 | -1.36% | 30.6만 |
| 2026.10.08 | ₩150,089 | ₩154,230 | ₩149,194 | ₩153,789 | +2.47% | 54.8만 |
| 2026.10.07 | ₩150,664 | ₩152,200 | ₩148,700 | ₩150,063 | -0.40% | 49.8만 |
| 2026.10.06 | ₩154,390 | ₩154,804 | ₩149,795 | ₩152,186 | -1.43% | 58.2만 |
| 2026.10.05 | ₩158,811 | ₩159,038 | ₩150,036 | ₩153,335 | -3.45% | 64.9만 |
| 2026.10.02 | ₩163,112 | ₩164,020 | ₩158,103 | ₩158,811 | -2.64% | 37.1만 |
| 2026.10.01 | ₩160,067 | ₩161,175 | ₩158,197 | ₩161,015 | +0.59% | 30.6만 |
| 2026.09.30 | ₩162,097 | ₩162,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,093 |
| -1.24% |
| 39.6만 |
| 2026.09.29 | ₩162,912 | ₩165,409 | ₩162,524 | ₩162,738 | -0.11% | 21.2만 |
|---|
| 2026.09.28 | ₩161,616 | ₩164,047 | ₩159,719 | ₩163,446 | +1.13% | 29.3만 |
|---|
| 2026.09.25 | ₩162,084 | ₩165,917 | ₩161,349 | ₩161,750 | -0.21% | 31.4만 |
|---|
| 2026.09.24 | ₩166,344 | ₩166,705 | ₩161,790 | ₩162,645 | -2.22% | 31.5만 |
|---|
| 2026.09.23 | ₩166,371 | ₩168,829 | ₩165,690 | ₩166,905 | +0.32% | 40.6만 |
|---|
| 2026.09.22 | ₩168,735 | ₩171,033 | ₩166,344 | ₩167,012 | -1.02% | 21.4만 |
|---|
| 2026.09.21 | ₩167,466 | ₩167,920 | ₩163,860 | ₩167,613 | +0.09% | 18.2만 |
|---|
| 2026.09.18 | ₩169,029 | ₩169,029 | ₩165,717 | ₩167,172 | -1.10% | 21.4만 |
|---|
| 2026.09.17 | ₩171,153 | ₩171,246 | ₩167,266 | ₩168,201 | -1.72% | 24만 |
|---|
| 2026.09.16 | ₩174,305 | ₩174,425 | ₩166,571 | ₩168,428 | -3.37% | 24.2만 |
|---|
| 2026.09.15 | ₩175,734 | ₩179,821 | ₩173,984 | ₩178,031 | +1.31% | 22.7만 |
|---|
| 2026.09.14 | ₩174,906 | ₩176,041 | ₩173,116 | ₩176,015 | +0.63% | 12.6만 |
|---|
| 2026.09.11 | ₩177,297 | ₩177,297 | ₩173,250 | ₩175,293 | -1.13% | 25.4만 |
|---|
| 2026.09.10 | ₩175,480 | ₩178,766 | ₩175,040 | ₩175,146 | -0.19% | 7.7만 |
|---|
| 2026.09.09 | ₩179,113 | ₩179,113 | ₩175,854 | ₩176,308 | -1.57% | 19.3만 |
|---|
| 2026.09.08 | ₩182,987 | ₩183,374 | ₩179,020 | ₩179,153 | -2.09% | 22.9만 |
|---|
| 2026.09.04 | ₩176,816 | ₩183,895 | ₩176,375 | ₩183,134 | +3.57% | 22.4만 |
|---|
| 2026.09.03 | ₩173,650 | ₩177,617 | ₩170,685 | ₩177,390 | +2.15% | 20.6만 |
|---|
| 2026.09.02 | ₩170,472 | ₩173,330 | ₩169,189 | ₩172,261 | +1.05% | 19.6만 |
|---|
| 2026.09.01 | ₩178,018 | ₩178,018 | ₩168,962 | ₩170,739 | -4.09% | 26.7만 |
|---|
| 2026.08.31 | ₩177,417 | ₩179,968 | ₩176,429 | ₩179,234 | +1.02% | 16.8만 |
|---|
| 2026.08.28 | ₩183,281 | ₩183,922 | ₩177,230 | ₩178,058 | -2.85% | 16.2만 |
|---|
| 2026.08.27 | ₩181,571 | ₩182,880 | ₩179,795 | ₩181,998 | +0.24% | 14.3만 |
|---|
| 2026.08.26 | ₩178,232 | ₩181,771 | ₩177,364 | ₩180,623 | +1.34% | 19.5만 |
|---|
| 2026.08.25 | ₩181,304 | ₩182,533 | ₩179,220 | ₩179,220 | -1.15% | 13.1만 |
|---|
| 2026.08.24 | ₩188,116 | ₩188,476 | ₩178,165 | ₩181,411 | -3.56% | 21.4만 |
|---|
| 2026.08.21 | ₩187,955 | ₩189,278 | ₩186,513 | ₩188,797 | +0.45% | 15.5만 |
|---|
| 2026.08.20 | ₩182,893 | ₩187,715 | ₩182,893 | ₩186,353 | +1.89% | 14.6만 |
|---|
| 2026.08.19 | ₩190,106 | ₩192,363 | ₩184,456 | ₩185,004 | -2.68% | 19.7만 |
|---|
| 2026.08.18 | ₩194,567 | ₩194,567 | ₩187,862 | ₩188,102 | -3.32% | 21.8만 |
|---|
| 2026.08.17 | ₩195,596 | ₩197,639 | ₩194,407 | ₩194,487 | -0.57% | 22만 |
|---|
| 2026.08.14 | ₩195,769 | ₩198,748 | ₩194,647 | ₩195,863 | +0.05% | 23.7만 |
|---|
| 2026.08.13 | ₩195,569 | ₩198,414 | ₩195,489 | ₩196,530 | +0.49% | 24.6만 |
|---|
| 2026.08.12 | ₩191,629 | ₩195,248 | ₩190,654 | ₩194,928 | +1.72% | 27.5만 |
|---|
| 2026.08.11 | ₩185,378 | ₩190,293 | ₩184,803 | ₩189,558 | +2.26% | 34.8만 |
|---|
| 2026.08.10 | ₩186,433 | ₩191,041 | ₩184,924 | ₩185,391 | -0.56% | 23.6만 |
|---|
| 2026.08.07 | ₩184,777 | ₩188,597 | ₩183,668 | ₩187,608 | +1.53% | 25.5만 |
|---|
| 2026.08.06 | ₩185,484 | ₩186,687 | ₩183,241 | ₩183,695 | -0.96% | 23.2만 |
|---|
| 2026.08.05 | ₩189,024 | ₩190,774 | ₩186,045 | ₩186,259 | -1.46% | 25.9만 |
|---|
| 2026.08.04 | ₩180,850 | ₩189,251 | ₩180,022 | ₩189,171 | +4.60% | 46만 |
|---|
| 2026.08.03 | ₩182,693 | ₩185,324 | ₩178,272 | ₩180,048 | -1.45% | 19.5만 |
|---|
| 2026.07.31 | ₩180,449 | ₩182,332 | ₩178,579 | ₩180,342 | -0.06% | 86.6만 |
|---|
| 2026.07.30 | ₩191,081 | ₩191,081 | ₩178,112 | ₩179,367 | -6.13% | 60.7만 |
|---|
| 2026.07.29 | ₩195,288 | ₩195,876 | ₩186,232 | ₩188,370 | -3.54% | 61.3만 |
|---|
| 2026.07.28 | ₩188,356 | ₩209,927 | ₩188,356 | ₩197,359 | +4.78% | 75.4만 |
|---|
| 2026.07.27 | ₩200,337 | ₩201,900 | ₩191,909 | ₩194,834 | -2.75% | 54.7만 |
|---|
| 2026.07.24 | ₩203,276 | ₩204,999 | ₩199,429 | ₩200,925 | -1.16% | 19.9만 |
|---|
| 2026.07.23 | ₩203,489 | ₩204,665 | ₩200,952 | ₩203,182 | -0.15% | 26.9만 |
|---|
| 2026.07.22 | ₩204,211 | ₩204,905 | ₩202,407 | ₩203,610 | -0.29% | 12.2만 |
|---|
| 2026.07.21 | ₩203,850 | ₩205,226 | ₩201,085 | ₩204,638 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩206,842 | ₩206,842 | ₩202,140 | ₩202,167 | -2.26% | 19.3만 |
|---|
| 2026.07.17 | ₩208,124 | ₩211,503 | ₩207,950 | ₩208,137 | +0.01% | 27.3만 |
|---|
| 2026.07.16 | ₩201,179 | ₩210,702 | ₩201,179 | ₩209,193 | +3.98% | 44.2만 |
|---|
| 2026.07.15 | ₩199,723 | ₩200,457 | ₩194,647 | ₩195,315 | -2.21% | 30.5만 |
|---|
| 2026.07.14 | ₩199,482 | ₩200,911 | ₩196,864 | ₩199,349 | -0.07% | 37.2만 |
|---|
| 2026.07.13 | ₩198,400 | ₩201,379 | ₩196,811 | ₩197,172 | -0.62% | 32.8만 |
|---|
| 2026.07.10 | ₩200,337 | ₩200,751 | ₩196,183 | ₩197,198 | -1.57% | 23.2만 |
|---|
| 2026.07.09 | ₩196,758 | ₩200,698 | ₩196,758 | ₩199,456 | +1.37% | 55.3만 |
|---|
| 2026.07.08 | ₩195,155 | ₩197,465 | ₩192,083 | ₩196,504 | +0.69% | 46.4만 |
|---|
| 2026.07.07 | ₩189,865 | ₩195,035 | ₩186,273 | ₩193,899 | +2.12% | 55.3만 |
|---|
| 2026.07.06 | ₩187,448 | ₩191,522 | ₩187,074 | ₩188,156 | +0.38% | 34.3만 |
|---|
| 2026.07.02 | ₩190,266 | ₩192,764 | ₩183,868 | ₩185,845 | -2.32% | 29.5만 |
|---|
| 2026.07.01 | ₩191,976 | ₩193,512 | ₩188,850 | ₩189,211 | -1.44% | 15.7만 |
|---|
| 2026.06.30 | ₩191,816 | ₩192,644 | ₩189,745 | ₩191,762 | -0.03% | 37.5만 |
|---|
| 2026.06.29 | ₩191,709 | ₩194,166 | ₩190,654 | ₩192,777 | +0.56% | 27.2만 |
|---|
| 2026.06.26 | ₩193,685 | ₩195,582 | ₩191,215 | ₩192,951 | -0.38% | 24.6만 |
|---|
| 2026.06.25 | ₩193,378 | ₩199,255 | ₩193,378 | ₩194,727 | +0.70% | 25.8만 |
|---|
| 2026.06.24 | ₩193,245 | ₩193,846 | ₩189,652 | ₩191,241 | -1.04% | 37.8만 |
|---|
| 2026.06.23 | ₩194,968 | ₩196,691 | ₩192,149 | ₩192,537 | -1.25% | 31.9만 |
|---|
| 2026.06.22 | ₩193,619 | ₩197,145 | ₩193,619 | ₩196,143 | +1.30% | 26.7만 |
|---|
| 2026.06.18 | ₩195,008 | ₩196,771 | ₩192,310 | ₩194,206 | -0.41% | 46.6만 |
|---|
| 2026.06.17 | ₩203,262 | ₩204,464 | ₩192,644 | ₩193,111 | -4.99% | 62.8만 |
|---|
| 2026.06.16 | ₩209,567 | ₩210,101 | ₩203,903 | ₩204,024 | -2.64% | 35.5만 |
|---|
| 2026.06.15 | ₩216,379 | ₩216,459 | ₩206,642 | ₩207,964 | -3.89% | 70.8만 |
|---|
| 2026.06.12 | ₩213,106 | ₩215,243 | ₩210,982 | ₩214,241 | +0.53% | 60.5만 |
|---|
| 2026.06.11 | ₩205,947 | ₩212,185 | ₩205,025 | ₩212,144 | +3.01% | 71.9만 |
|---|
| 2026.06.10 | ₩206,922 | ₩209,500 | ₩202,675 | ₩205,119 | -0.87% | 74.2만 |
|---|
| 2026.06.09 | ₩219,678 | ₩223,979 | ₩210,542 | ₩212,852 | -3.11% | 63.3만 |
|---|
| 2026.06.08 | ₩214,629 | ₩219,183 | ₩213,827 | ₩218,195 | +1.66% | 58.8만 |
|---|
| 2026.06.05 | ₩213,921 | ₩215,096 | ₩210,649 | ₩213,039 | -0.41% | 45.7만 |
|---|
| 2026.06.04 | ₩213,160 | ₩216,045 | ₩211,597 | ₩214,121 | +0.45% | 27.5만 |
|---|
| 2026.06.03 | ₩211,530 | ₩214,148 | ₩210,061 | ₩211,637 | +0.05% | 19.1만 |
|---|
| 2026.06.02 | ₩210,795 | ₩213,400 | ₩209,086 | ₩211,904 | +0.53% | 31.2만 |
|---|
| 2026.06.01 | ₩205,119 | ₩210,635 | ₩205,119 | ₩208,765 | +1.78% | 37만 |
|---|
| 2026.05.29 | ₩204,504 | ₩206,722 | ₩203,903 | ₩205,853 | +0.66% | 49.5만 |
|---|
| 2026.05.28 | ₩199,803 | ₩205,292 | ₩198,721 | ₩204,157 | +2.18% | 39.3만 |
|---|
| 2026.05.27 | ₩202,381 | ₩205,560 | ₩200,965 | ₩202,461 | +0.04% | 35.6만 |
|---|
| 2026.05.26 | ₩198,267 | ₩202,862 | ₩198,013 | ₩201,579 | +1.67% | 40.4만 |
|---|
| 2026.05.22 | ₩195,021 | ₩198,294 | ₩194,754 | ₩197,759 | +1.40% | 28.4만 |
|---|
| 2026.05.21 | ₩193,592 | ₩196,851 | ₩190,787 | ₩194,714 | +0.58% | 21.6만 |
|---|
| 2026.05.20 | ₩189,331 | ₩196,317 | ₩187,047 | ₩196,103 | +3.58% | 44.4만 |
|---|
| 2026.05.19 | ₩189,532 | ₩190,827 | ₩185,658 | ₩187,755 | -0.94% | 34.3만 |
|---|
| 2026.05.18 | ₩188,303 | ₩191,535 | ₩186,660 | ₩190,199 | +1.01% | 12.1만 |
|---|
| 2026.05.15 | ₩188,289 | ₩189,545 | ₩185,284 | ₩188,530 | +0.13% | 31.8만 |
|---|
| 2026.05.14 | ₩180,369 | ₩193,766 | ₩179,354 | ₩190,667 | +5.71% | 62.1만 |
|---|
| 2026.05.13 | ₩180,529 | ₩182,479 | ₩178,592 | ₩179,140 | -0.77% | 21.1만 |
|---|
| 2026.05.12 | ₩183,561 | ₩183,561 | ₩178,552 | ₩180,529 | -1.65% | 24.5만 |
|---|
| 2026.05.11 | ₩184,015 | ₩184,216 | ₩180,863 | ₩183,561 | -0.25% | 15.1만 |
|---|
| 2026.05.08 | ₩183,107 | ₩186,740 | ₩182,933 | ₩185,832 | +1.49% | 17만 |
|---|
| 2026.05.07 | ₩188,169 | ₩189,678 | ₩184,349 | ₩184,750 | -1.82% | 21.8만 |
|---|
| 2026.05.06 | ₩183,267 | ₩187,849 | ₩180,703 | ₩186,019 | +1.50% | 37.4만 |
|---|
| 2026.05.05 | ₩181,958 | ₩184,256 | ₩178,913 | ₩181,077 | -0.48% | 37만 |
|---|
| 2026.05.04 | ₩186,927 | ₩186,927 | ₩178,365 | ₩179,795 | -3.82% | 41만 |
|---|
| 2026.05.01 | ₩192,550 | ₩192,630 | ₩189,438 | ₩190,293 | -1.17% | 38만 |
|---|
| 2026.04.30 | ₩189,077 | ₩191,281 | ₩186,606 | ₩191,241 | +1.14% | 45.1만 |
|---|
| 2026.04.29 | ₩192,363 | ₩194,407 | ₩185,645 | ₩187,849 | -2.35% | 37.8만 |
|---|
| 2026.04.28 | ₩190,934 | ₩199,135 | ₩190,133 | ₩193,432 | +1.31% | 79.9만 |
|---|
| 2026.04.27 | ₩183,761 | ₩187,087 | ₩183,761 | ₩184,763 | +0.55% | 70.6만 |
|---|
| 2026.04.24 | ₩183,908 | ₩186,727 | ₩182,960 | ₩185,565 | +0.90% | 22.8만 |
|---|
| 2026.04.23 | ₩182,412 | ₩186,045 | ₩180,649 | ₩184,149 | +0.95% | 33.8만 |
|---|
| 2026.04.22 | ₩181,918 | ₩182,519 | ₩179,594 | ₩181,531 | -0.21% | 35.1만 |
|---|
| 2026.04.21 | ₩182,185 | ₩185,097 | ₩179,247 | ₩180,636 | -0.85% | 35.4만 |
|---|
| 2026.04.20 | ₩176,335 | ₩181,892 | ₩175,681 | ₩181,451 | +2.90% | 38.5만 |
|---|
| 2026.04.17 | ₩173,664 | ₩178,940 | ₩173,276 | ₩175,788 | +1.22% | 53.8만 |
|---|
| 2026.04.16 | ₩164,848 | ₩172,061 | ₩164,848 | ₩170,712 | +3.56% | 31.3만 |
|---|
| 2026.04.15 | ₩167,506 | ₩167,506 | ₩163,433 | ₩164,020 | -2.08% | 31만 |
|---|
| 2026.04.14 | ₩165,797 | ₩168,468 | ₩165,236 | ₩167,026 | +0.74% | 17.9만 |
|---|
| 2026.04.13 | ₩160,414 | ₩166,251 | ₩159,893 | ₩166,024 | +3.50% | 35.1만 |
|---|
| 2026.04.10 | ₩165,823 | ₩167,440 | ₩162,337 | ₩163,539 | -1.38% | 40.2만 |
|---|
| 2026.04.09 | ₩160,574 | ₩166,237 | ₩160,574 | ₩165,463 | +3.04% | 38.4만 |
|---|
| 2026.04.08 | ₩159,399 | ₩163,646 | ₩159,359 | ₩161,068 | +1.05% | 36.1만 |
|---|
| 2026.04.07 | ₩152,493 | ₩154,711 | ₩150,770 | ₩153,789 | +0.85% | 39.8만 |
|---|
| 2026.04.06 | ₩147,899 | ₩152,333 | ₩147,471 | ₩152,280 | +2.96% | 34.9만 |
|---|
| 2026.04.02 | ₩146,109 | ₩149,822 | ₩143,918 | ₩148,727 | +1.79% | 40.8만 |
|---|
| 2026.04.01 | ₩146,269 | ₩150,583 | ₩145,107 | ₩147,952 | +1.15% | 32.9만 |
|---|
| 2026.03.31 | ₩141,447 | ₩146,029 | ₩140,299 | ₩145,094 | +2.58% | 46.9만 |
|---|
| 2026.03.30 | ₩140,713 | ₩142,022 | ₩138,776 | ₩140,219 | -0.35% | 35.1만 |
|---|
| 2026.03.27 | ₩139,150 | ₩140,900 | ₩138,202 | ₩139,858 | +0.51% | 26.3만 |
|---|
| 2026.03.26 | ₩140,606 | ₩143,531 | ₩140,179 | ₩140,886 | +0.20% | 17.4만 |
|---|
| 2026.03.25 | ₩141,902 | ₩143,024 | ₩139,297 | ₩142,222 | +0.23% | 31.6만 |
|---|
| 2026.03.24 | ₩136,746 | ₩142,356 | ₩136,465 | ₩139,911 | +2.31% | 25.5만 |
|---|
| 2026.03.23 | ₩136,252 | ₩140,192 | ₩135,250 | ₩139,604 | +2.46% | 72.3만 |
|---|
| 2026.03.20 | ₩132,218 | ₩133,100 | ₩130,281 | ₩132,405 | +0.14% | 48.5만 |
|---|
| 2026.03.19 | ₩132,726 | ₩133,340 | ₩130,054 | ₩131,897 | -0.62% | 55.7만 |
|---|
| 2026.03.18 | ₩134,515 | ₩137,374 | ₩133,874 | ₩134,449 | -0.05% | 37.2만 |
|---|
| 2026.03.17 | ₩137,841 | ₩139,163 | ₩134,609 | ₩134,609 | -2.34% | 29.5만 |
|---|
| 2026.03.16 | ₩137,360 | ₩138,202 | ₩135,156 | ₩135,851 | -1.10% | 41.7만 |
|---|
| 2026.03.13 | ₩138,776 | ₩139,992 | ₩135,343 | ₩136,292 | -1.79% | 54.7만 |
|---|
| 2026.03.12 | ₩145,828 | ₩145,975 | ₩137,053 | ₩137,521 | -5.70% | 46.1만 |
|---|
| 2026.03.11 | ₩148,099 | ₩148,780 | ₩144,132 | ₩148,366 | +0.18% | 41.1만 |
|---|
| 2026.03.10 | ₩147,605 | ₩152,320 | ₩145,962 | ₩147,939 | +0.23% | 26.6만 |
|---|
| 2026.03.09 | ₩144,573 | ₩148,807 | ₩140,125 | ₩148,099 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩153,375 | ₩153,562 | ₩146,550 | ₩147,712 | -3.69% | 76.7만 |
|---|
| 2026.03.05 | ₩154,951 | ₩157,916 | ₩153,495 | ₩156,327 | +0.89% | 32.7만 |
|---|
| 2026.03.04 | ₩160,053 | ₩162,177 | ₩157,302 | ₩157,983 | -1.29% | 17.4만 |
|---|
| 2026.03.03 | ₩153,789 | ₩158,891 | ₩151,171 | ₩158,250 | +2.90% | 32만 |
|---|
| 2026.03.02 | ₩157,235 | ₩161,296 | ₩153,482 | ₩158,784 | +0.99% | 41.3만 |
|---|
| 2026.02.27 | ₩157,943 | ₩161,282 | ₩156,407 | ₩159,906 | +1.24% | 67.2만 |
|---|
| 2026.02.26 | ₩152,600 | ₩160,387 | ₩152,520 | ₩159,239 | +4.35% | 68.5만 |
|---|
| 2026.02.25 | ₩156,834 | ₩156,834 | ₩151,959 | ₩152,173 | -2.97% | 14.2만 |
|---|
| 2026.02.24 | ₩153,722 | ₩156,674 | ₩152,453 | ₩155,619 | +1.23% | 21.6만 |
|---|
| 2026.02.23 | ₩158,905 | ₩159,012 | ₩153,188 | ₩153,829 | -3.19% | 20.8만 |
|---|
| 2026.02.20 | ₩157,823 | ₩161,483 | ₩155,966 | ₩159,386 | +0.99% | 30.4만 |
|---|
| 2026.02.19 | ₩156,848 | ₩158,971 | ₩153,989 | ₩158,290 | +0.92% | 33.2만 |
|---|
| 2026.02.18 | ₩165,703 | ₩165,730 | ₩148,860 | ₩155,298 | -6.28% | 89.8만 |
|---|
| 2026.02.17 | ₩159,800 | ₩163,045 | ₩159,800 | ₩161,696 | +1.19% | 46만 |
|---|
| 2026.02.13 | ₩155,485 | ₩161,763 | ₩154,791 | ₩160,614 | +3.30% | 36만 |
|---|
| 2026.02.12 | ₩169,136 | ₩170,218 | ₩148,847 | ₩154,216 | -8.82% | 83만 |
|---|
| 2026.02.11 | ₩165,877 | ₩168,321 | ₩164,140 | ₩167,827 | +1.18% | 43.8만 |
|---|
| 2026.02.10 | ₩163,700 | ₩167,226 | ₩162,043 | ₩165,610 | +1.17% | 38.3만 |
|---|
| 2026.02.09 | ₩164,274 | ₩164,274 | ₩160,775 | ₩163,379 | -0.54% | 25.1만 |
|---|
| 2026.02.06 | ₩160,481 | ₩163,833 | ₩158,223 | ₩162,791 | +1.44% | 33.2만 |
|---|
| 2026.02.05 | ₩162,204 | ₩164,127 | ₩159,960 | ₩160,574 | -1.00% | 57.2만 |
|---|
| 2026.02.04 | ₩158,771 | ₩163,646 | ₩157,769 | ₩163,366 | +2.89% | 84.5만 |
|---|
| 2026.02.03 | ₩149,515 | ₩158,157 | ₩149,515 | ₩157,769 | +5.52% | 75.1만 |
|---|
| 2026.02.02 | ₩143,291 | ₩150,477 | ₩143,291 | ₩149,956 | +4.65% | 56.4만 |
|---|
| 2026.01.30 | ₩144,386 | ₩146,777 | ₩141,848 | ₩143,651 | -0.51% | 34.9만 |
|---|
| 2026.01.29 | ₩145,815 | ₩146,550 | ₩144,079 | ₩146,416 | +0.41% | 33.3만 |
|---|
| 2026.01.28 | ₩145,454 | ₩146,603 | ₩143,531 | ₩144,640 | -0.56% | 41만 |
|---|
| 2026.01.27 | ₩144,079 | ₩145,989 | ₩143,371 | ₩144,640 | +0.39% | 26.8만 |
|---|
| 2026.01.26 | ₩145,748 | ₩146,403 | ₩142,463 | ₩143,999 | -1.20% | 35.6만 |
|---|
| 2026.01.23 | ₩148,941 | ₩148,941 | ₩145,201 | ₩145,935 | -2.02% | 34.7만 |
|---|
| 2026.01.22 | ₩148,513 | ₩149,502 | ₩148,246 | ₩149,395 | +0.59% | 34만 |
|---|
| 2026.01.21 | ₩146,216 | ₩150,196 | ₩146,216 | ₩148,313 | +1.43% | 48.7만 |
|---|
| 2026.01.20 | ₩147,004 | ₩148,713 | ₩145,161 | ₩145,201 | -1.23% | 36.2만 |
|---|
| 2026.01.16 | ₩149,301 | ₩150,797 | ₩147,458 | ₩148,740 | -0.38% | 39.1만 |
|---|
| 2026.01.15 | ₩149,101 | ₩151,946 | ₩149,101 | ₩150,343 | +0.83% | 27.6만 |
|---|
| 2026.01.14 | ₩148,059 | ₩150,664 | ₩147,899 | ₩149,007 | +0.64% | 31.8만 |
|---|
| 2026.01.13 | ₩149,128 | ₩151,265 | ₩147,471 | ₩148,874 | -0.17% | 34.7만 |
|---|
| 2026.01.12 | ₩148,860 | ₩150,383 | ₩147,324 | ₩149,381 | +0.35% | 45.1만 |
|---|
| 2026.01.09 | ₩147,592 | ₩148,981 | ₩145,201 | ₩148,112 | +0.35% | 42.4만 |
|---|
| 2026.01.08 | ₩144,226 | ₩147,845 | ₩142,703 | ₩146,964 | +1.90% | 47.7만 |
|---|
| 2026.01.07 | ₩144,867 | ₩145,722 | ₩142,396 | ₩143,451 | -0.98% | 47.4만 |
|---|
| 2026.01.06 | ₩148,233 | ₩149,034 | ₩144,733 | ₩144,867 | -2.27% | 47.6만 |
|---|
| 2026.01.05 | ₩143,745 | ₩148,139 | ₩143,411 | ₩147,805 | +2.82% | 56.7만 |
|---|
| 2026.01.02 | ₩139,190 | ₩143,064 | ₩137,641 | ₩142,356 | +2.27% | 19.7만 |
|---|
| 2025.12.31 | ₩138,910 | ₩139,751 | ₩137,761 | ₩138,041 | -0.63% | 12.5만 |
|---|
| 2025.12.30 | ₩140,713 | ₩141,114 | ₩139,644 | ₩139,791 | -0.65% | 13.5만 |
|---|
| 2025.12.29 | ₩142,089 | ₩142,796 | ₩140,780 | ₩141,514 | -0.40% | 12.7만 |
|---|
| 2025.12.26 | ₩141,020 | ₩142,008 | ₩139,738 | ₩141,995 | +0.69% | 6.1만 |
|---|
| 2025.12.24 | ₩140,553 | ₩141,928 | ₩140,553 | ₩141,862 | +0.93% | 6만 |
|---|
| 2025.12.23 | ₩141,648 | ₩142,235 | ₩140,459 | ₩141,087 | -0.40% | 22.6만 |
|---|
| 2025.12.22 | ₩139,925 | ₩141,741 | ₩139,537 | ₩141,701 | +1.27% | 34.5만 |
|---|
| 2025.12.19 | ₩143,424 | ₩144,332 | ₩139,404 | ₩139,604 | -2.66% | 40.1만 |
|---|
| 2025.12.18 | ₩141,447 | ₩147,218 | ₩141,447 | ₩144,292 | +2.01% | 55.4만 |
|---|
| 2025.12.17 | ₩139,871 | ₩142,049 | ₩139,858 | ₩140,980 | +0.79% | 61.6만 |
|---|
| 2025.12.16 | ₩139,230 | ₩141,501 | ₩139,177 | ₩140,499 | +0.91% | 38.2만 |
|---|
| 2025.12.15 | ₩137,614 | ₩139,671 | ₩136,212 | ₩139,404 | +1.30% | 38.5만 |
|---|
| 2025.12.12 | ₩138,202 | ₩139,831 | ₩136,679 | ₩137,147 | -0.76% | 27만 |
|---|
| 2025.12.11 | ₩135,290 | ₩137,601 | ₩135,183 | ₩137,227 | +1.43% | 28.4만 |
|---|
| 2025.12.10 | ₩131,644 | ₩135,223 | ₩130,308 | ₩135,036 | +2.58% | 26.6만 |
|---|
| 2025.12.09 | ₩132,271 | ₩133,914 | ₩131,430 | ₩131,844 | -0.32% | 18.4만 |
|---|
| 2025.12.08 | ₩131,470 | ₩134,101 | ₩130,936 | ₩133,006 | +1.17% | 43.3만 |
|---|
| 2025.12.05 | ₩127,850 | ₩131,230 | ₩127,850 | ₩129,907 | +1.61% | 21.9만 |
|---|
| 2025.12.04 | ₩124,217 | ₩128,692 | ₩124,124 | ₩127,890 | +2.96% | 28.6만 |
|---|
| 2025.12.03 | ₩120,878 | ₩125,927 | ₩120,878 | ₩124,351 | +2.87% | 25.4만 |
|---|
| 2025.12.02 | ₩118,421 | ₩120,838 | ₩116,911 | ₩120,197 | +1.50% | 25.5만 |
|---|
| 2025.12.01 | ₩116,684 | ₩120,651 | ₩116,123 | ₩118,714 | +1.74% | 55.2만 |
|---|
| 2025.11.28 | ₩116,911 | ₩117,499 | ₩116,430 | ₩116,858 | -0.05% | 6.2만 |
|---|
| 2025.11.26 | ₩114,373 | ₩116,858 | ₩114,373 | ₩115,923 | +1.35% | 120.2만 |
|---|
| 2025.11.25 | ₩112,610 | ₩115,108 | ₩112,610 | ₩114,721 | +1.87% | 12.5만 |
|---|
| 2025.11.24 | ₩114,921 | ₩114,921 | ₩111,836 | ₩112,544 | -2.07% | 22.4만 |
|---|
| 2025.11.21 | ₩108,670 | ₩115,175 | ₩108,443 | ₩114,801 | +5.64% | 23.3만 |
|---|
| 2025.11.20 | ₩111,742 | ₩111,742 | ₩107,695 | ₩107,802 | -3.53% | 13.3만 |
|---|
| 2025.11.19 | ₩111,609 | ₩111,756 | ₩109,445 | ₩109,632 | -1.77% | 13.5만 |
|---|
| 2025.11.18 | ₩111,969 | ₩113,064 | ₩110,420 | ₩111,154 | -0.73% | 18.6만 |
|---|
| 2025.11.17 | ₩114,120 | ₩114,120 | ₩111,662 | ₩112,624 | -1.31% | 25.8만 |
|---|
| 2025.11.14 | ₩112,811 | ₩115,268 | ₩112,637 | ₩114,454 | +1.46% | 23.5만 |
|---|
| 2025.11.13 | ₩116,444 | ₩116,871 | ₩113,385 | ₩113,986 | -2.11% | 28.7만 |
|---|
| 2025.11.12 | ₩114,841 | ₩117,566 | ₩114,841 | ₩117,178 | +2.04% | 13.5만 |
|---|
| 2025.11.11 | ₩114,093 | ₩114,747 | ₩112,744 | ₩114,440 | +0.30% | 8.3만 |
|---|
| 2025.11.10 | ₩116,551 | ₩116,551 | ₩113,158 | ₩113,772 | -2.38% | 14.1만 |
|---|
| 2025.11.07 | ₩113,933 | ₩116,684 | ₩113,839 | ₩116,657 | +2.39% | 11.1만 |
|---|
| 2025.11.06 | ₩118,407 | ₩118,407 | ₩114,240 | ₩114,307 | -3.46% | 17.9만 |
|---|
| 2025.11.05 | ₩119,663 | ₩120,037 | ₩117,472 | ₩118,741 | -0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩117,819 | ₩120,264 | ₩117,405 | ₩119,556 | +1.47% | 25.9만 |
|---|
| 2025.11.03 | ₩118,875 | ₩119,943 | ₩115,776 | ₩119,302 | +0.36% | 46.5만 |
|---|
| 2025.10.31 | ₩114,667 | ₩121,025 | ₩112,076 | ₩119,850 | +4.52% | 61만 |
|---|
| 2025.10.30 | ₩118,741 | ₩118,781 | ₩116,257 | ₩116,697 | -1.72% | 38.4만 |
|---|
| 2025.10.29 | ₩118,087 | ₩121,920 | ₩116,671 | ₩119,209 | +0.95% | 45.5만 |
|---|
| 2025.10.28 | ₩119,329 | ₩121,212 | ₩117,192 | ₩117,619 | -1.43% | 20.4만 |
|---|
| 2025.10.27 | ₩122,347 | ₩122,468 | ₩118,941 | ₩119,436 | -2.38% | 26.4만 |
|---|
| 2025.10.24 | ₩119,489 | ₩121,533 | ₩119,195 | ₩121,199 | +1.43% | 17.3만 |
|---|
| 2025.10.23 | ₩124,925 | ₩125,753 | ₩117,953 | ₩118,901 | -4.82% | 38.9만 |
|---|
| 2025.10.22 | ₩127,850 | ₩128,932 | ₩124,899 | ₩124,979 | -2.25% | 31.5만 |
|---|
| 2025.10.21 | ₩127,824 | ₩130,562 | ₩127,757 | ₩128,425 | +0.47% | 20.2만 |
|---|
| 2025.10.20 | ₩127,022 | ₩130,228 | ₩127,022 | ₩128,598 | +1.24% | 25만 |
|---|
| 2025.10.17 | ₩125,446 | ₩128,224 | ₩124,525 | ₩126,288 | +0.67% | 40.5만 |
|---|
| 2025.10.16 | ₩120,624 | ₩127,503 | ₩119,623 | ₩127,303 | +5.54% | 51.4만 |
|---|
| 2025.10.15 | ₩120,210 | ₩121,733 | ₩118,567 | ₩118,875 | -1.11% | 17만 |
|---|
| 2025.10.14 | ₩115,642 | ₩119,623 | ₩115,642 | ₩119,409 | +3.26% | 18.3만 |
|---|
| 2025.10.13 | ₩118,781 | ₩119,222 | ₩116,751 | ₩117,779 | -0.84% | 13.5만 |
|---|
| 2025.10.10 | ₩121,987 | ₩122,428 | ₩115,562 | ₩115,576 | -5.26% | 24.5만 |
|---|