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 | ₩154,561 | ₩154,561 | ₩150,941 | ₩152,464 | -1.36% | 30.6만 |
| 2026.10.08 | ₩150,113 | ₩154,254 | ₩149,218 | ₩153,813 | +2.47% | 54.8만 |
| 2026.10.07 | ₩150,687 | ₩152,224 | ₩148,724 | ₩150,086 | -0.40% | 49.8만 |
| 2026.10.06 | ₩154,414 | ₩154,828 | ₩149,819 | ₩152,210 | -1.43% | 58.2만 |
| 2026.10.05 | ₩158,836 | ₩159,063 | ₩150,059 | ₩153,359 | -3.45% | 64.9만 |
| 2026.10.02 | ₩163,138 | ₩164,046 | ₩158,128 | ₩158,836 | -2.64% | 37.1만 |
| 2026.10.01 | ₩160,092 | ₩161,201 | ₩158,222 | ₩161,040 | +0.59% | 30.6만 |
| 2026.09.30 | ₩162,122 | ₩162,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,119 |
| -1.24% |
| 39.6만 |
| 2026.09.29 | ₩162,937 | ₩165,435 | ₩162,550 | ₩162,764 | -0.11% | 21.2만 |
|---|
| 2026.09.28 | ₩161,641 | ₩164,073 | ₩159,745 | ₩163,472 | +1.13% | 29.3만 |
|---|
| 2026.09.25 | ₩162,109 | ₩165,943 | ₩161,374 | ₩161,775 | -0.21% | 31.4만 |
|---|
| 2026.09.24 | ₩166,370 | ₩166,731 | ₩161,815 | ₩162,670 | -2.22% | 31.5만 |
|---|
| 2026.09.23 | ₩166,397 | ₩168,855 | ₩165,716 | ₩166,932 | +0.32% | 40.6만 |
|---|
| 2026.09.22 | ₩168,762 | ₩171,059 | ₩166,370 | ₩167,038 | -1.02% | 21.4만 |
|---|
| 2026.09.21 | ₩167,493 | ₩167,947 | ₩163,886 | ₩167,640 | +0.09% | 18.2만 |
|---|
| 2026.09.18 | ₩169,056 | ₩169,056 | ₩165,743 | ₩167,199 | -1.10% | 21.4만 |
|---|
| 2026.09.17 | ₩171,180 | ₩171,273 | ₩167,292 | ₩168,227 | -1.72% | 24만 |
|---|
| 2026.09.16 | ₩174,332 | ₩174,453 | ₩166,598 | ₩168,454 | -3.37% | 24.2만 |
|---|
| 2026.09.15 | ₩175,762 | ₩179,850 | ₩174,012 | ₩178,059 | +1.31% | 22.7만 |
|---|
| 2026.09.14 | ₩174,933 | ₩176,069 | ₩173,143 | ₩176,042 | +0.63% | 12.6만 |
|---|
| 2026.09.11 | ₩177,325 | ₩177,325 | ₩173,277 | ₩175,321 | -1.13% | 25.4만 |
|---|
| 2026.09.10 | ₩175,508 | ₩178,794 | ₩175,067 | ₩175,174 | -0.19% | 7.7만 |
|---|
| 2026.09.09 | ₩179,142 | ₩179,142 | ₩175,882 | ₩176,336 | -1.57% | 19.3만 |
|---|
| 2026.09.08 | ₩183,016 | ₩183,403 | ₩179,048 | ₩179,182 | -2.09% | 22.9만 |
|---|
| 2026.09.04 | ₩176,844 | ₩183,924 | ₩176,403 | ₩183,163 | +3.57% | 22.4만 |
|---|
| 2026.09.03 | ₩173,678 | ₩177,645 | ₩170,712 | ₩177,418 | +2.15% | 20.6만 |
|---|
| 2026.09.02 | ₩170,498 | ₩173,357 | ₩169,216 | ₩172,288 | +1.05% | 19.6만 |
|---|
| 2026.09.01 | ₩178,046 | ₩178,046 | ₩168,989 | ₩170,766 | -4.09% | 26.7만 |
|---|
| 2026.08.31 | ₩177,445 | ₩179,996 | ₩176,456 | ₩179,262 | +1.02% | 16.8만 |
|---|
| 2026.08.28 | ₩183,309 | ₩183,951 | ₩177,258 | ₩178,086 | -2.85% | 16.2만 |
|---|
| 2026.08.27 | ₩181,600 | ₩182,909 | ₩179,823 | ₩182,027 | +0.24% | 14.3만 |
|---|
| 2026.08.26 | ₩178,260 | ₩181,800 | ₩177,391 | ₩180,651 | +1.34% | 19.5만 |
|---|
| 2026.08.25 | ₩181,332 | ₩182,561 | ₩179,248 | ₩179,248 | -1.15% | 13.1만 |
|---|
| 2026.08.24 | ₩188,145 | ₩188,506 | ₩178,193 | ₩181,439 | -3.56% | 21.4만 |
|---|
| 2026.08.21 | ₩187,985 | ₩189,308 | ₩186,542 | ₩188,827 | +0.45% | 15.5만 |
|---|
| 2026.08.20 | ₩182,922 | ₩187,745 | ₩182,922 | ₩186,382 | +1.89% | 14.6만 |
|---|
| 2026.08.19 | ₩190,136 | ₩192,393 | ₩184,485 | ₩185,033 | -2.68% | 19.7만 |
|---|
| 2026.08.18 | ₩194,598 | ₩194,598 | ₩187,892 | ₩188,132 | -3.32% | 21.8만 |
|---|
| 2026.08.17 | ₩195,626 | ₩197,670 | ₩194,437 | ₩194,517 | -0.57% | 22만 |
|---|
| 2026.08.14 | ₩195,800 | ₩198,779 | ₩194,678 | ₩195,893 | +0.05% | 23.7만 |
|---|
| 2026.08.13 | ₩195,600 | ₩198,445 | ₩195,519 | ₩196,561 | +0.49% | 24.6만 |
|---|
| 2026.08.12 | ₩191,659 | ₩195,279 | ₩190,684 | ₩194,958 | +1.72% | 27.5만 |
|---|
| 2026.08.11 | ₩185,407 | ₩190,323 | ₩184,832 | ₩189,588 | +2.26% | 34.8만 |
|---|
| 2026.08.10 | ₩186,462 | ₩191,071 | ₩184,953 | ₩185,420 | -0.56% | 23.6만 |
|---|
| 2026.08.07 | ₩184,806 | ₩188,626 | ₩183,697 | ₩187,638 | +1.53% | 25.5만 |
|---|
| 2026.08.06 | ₩185,514 | ₩186,716 | ₩183,269 | ₩183,724 | -0.96% | 23.2만 |
|---|
| 2026.08.05 | ₩189,054 | ₩190,804 | ₩186,075 | ₩186,288 | -1.46% | 25.9만 |
|---|
| 2026.08.04 | ₩180,878 | ₩189,281 | ₩180,050 | ₩189,201 | +4.60% | 46만 |
|---|
| 2026.08.03 | ₩182,722 | ₩185,353 | ₩178,300 | ₩180,077 | -1.45% | 19.5만 |
|---|
| 2026.07.31 | ₩180,477 | ₩182,361 | ₩178,607 | ₩180,371 | -0.06% | 86.6만 |
|---|
| 2026.07.30 | ₩191,111 | ₩191,111 | ₩178,140 | ₩179,395 | -6.13% | 60.7만 |
|---|
| 2026.07.29 | ₩195,319 | ₩195,907 | ₩186,262 | ₩188,399 | -3.54% | 61.3만 |
|---|
| 2026.07.28 | ₩188,386 | ₩209,960 | ₩188,386 | ₩197,390 | +4.78% | 75.4만 |
|---|
| 2026.07.27 | ₩200,369 | ₩201,932 | ₩191,939 | ₩194,865 | -2.75% | 54.7만 |
|---|
| 2026.07.24 | ₩203,308 | ₩205,031 | ₩199,460 | ₩200,956 | -1.16% | 19.9만 |
|---|
| 2026.07.23 | ₩203,521 | ₩204,697 | ₩200,983 | ₩203,214 | -0.15% | 26.9만 |
|---|
| 2026.07.22 | ₩204,243 | ₩204,937 | ₩202,439 | ₩203,642 | -0.29% | 12.2만 |
|---|
| 2026.07.21 | ₩203,882 | ₩205,258 | ₩201,117 | ₩204,670 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩206,874 | ₩206,874 | ₩202,172 | ₩202,199 | -2.26% | 19.3만 |
|---|
| 2026.07.17 | ₩208,157 | ₩211,537 | ₩207,983 | ₩208,170 | +0.01% | 27.3만 |
|---|
| 2026.07.16 | ₩201,210 | ₩210,735 | ₩201,210 | ₩209,226 | +3.98% | 44.2만 |
|---|
| 2026.07.15 | ₩199,754 | ₩200,489 | ₩194,678 | ₩195,346 | -2.21% | 30.5만 |
|---|
| 2026.07.14 | ₩199,514 | ₩200,943 | ₩196,895 | ₩199,380 | -0.07% | 37.2만 |
|---|
| 2026.07.13 | ₩198,432 | ₩201,411 | ₩196,842 | ₩197,203 | -0.62% | 32.8만 |
|---|
| 2026.07.10 | ₩200,369 | ₩200,783 | ₩196,214 | ₩197,229 | -1.57% | 23.2만 |
|---|
| 2026.07.09 | ₩196,788 | ₩200,729 | ₩196,788 | ₩199,487 | +1.37% | 55.3만 |
|---|
| 2026.07.08 | ₩195,185 | ₩197,496 | ₩192,113 | ₩196,535 | +0.69% | 46.4만 |
|---|
| 2026.07.07 | ₩189,895 | ₩195,065 | ₩186,302 | ₩193,930 | +2.12% | 55.3만 |
|---|
| 2026.07.06 | ₩187,477 | ₩191,552 | ₩187,103 | ₩188,185 | +0.38% | 34.3만 |
|---|
| 2026.07.02 | ₩190,296 | ₩192,794 | ₩183,897 | ₩185,874 | -2.32% | 29.5만 |
|---|
| 2026.07.01 | ₩192,006 | ₩193,542 | ₩188,880 | ₩189,241 | -1.44% | 15.7만 |
|---|
| 2026.06.30 | ₩191,846 | ₩192,674 | ₩189,775 | ₩191,792 | -0.03% | 37.5만 |
|---|
| 2026.06.29 | ₩191,739 | ₩194,197 | ₩190,684 | ₩192,808 | +0.56% | 27.2만 |
|---|
| 2026.06.26 | ₩193,716 | ₩195,613 | ₩191,245 | ₩192,981 | -0.38% | 24.6만 |
|---|
| 2026.06.25 | ₩193,409 | ₩199,287 | ₩193,409 | ₩194,758 | +0.70% | 25.8만 |
|---|
| 2026.06.24 | ₩193,275 | ₩193,876 | ₩189,682 | ₩191,271 | -1.04% | 37.8만 |
|---|
| 2026.06.23 | ₩194,998 | ₩196,722 | ₩192,180 | ₩192,567 | -1.25% | 31.9만 |
|---|
| 2026.06.22 | ₩193,649 | ₩197,176 | ₩193,649 | ₩196,174 | +1.30% | 26.7만 |
|---|
| 2026.06.18 | ₩195,038 | ₩196,802 | ₩192,340 | ₩194,237 | -0.41% | 46.6만 |
|---|
| 2026.06.17 | ₩203,294 | ₩204,497 | ₩192,674 | ₩193,142 | -4.99% | 62.8만 |
|---|
| 2026.06.16 | ₩209,600 | ₩210,134 | ₩203,935 | ₩204,056 | -2.64% | 35.5만 |
|---|
| 2026.06.15 | ₩216,413 | ₩216,493 | ₩206,674 | ₩207,997 | -3.89% | 70.8만 |
|---|
| 2026.06.12 | ₩213,140 | ₩215,277 | ₩211,016 | ₩214,275 | +0.53% | 60.5만 |
|---|
| 2026.06.11 | ₩205,979 | ₩212,218 | ₩205,058 | ₩212,178 | +3.01% | 71.9만 |
|---|
| 2026.06.10 | ₩206,955 | ₩209,533 | ₩202,706 | ₩205,151 | -0.87% | 74.2만 |
|---|
| 2026.06.09 | ₩219,712 | ₩224,014 | ₩210,575 | ₩212,886 | -3.11% | 63.3만 |
|---|
| 2026.06.08 | ₩214,663 | ₩219,218 | ₩213,861 | ₩218,229 | +1.66% | 58.8만 |
|---|
| 2026.06.05 | ₩213,955 | ₩215,130 | ₩210,682 | ₩213,073 | -0.41% | 45.7만 |
|---|
| 2026.06.04 | ₩213,193 | ₩216,079 | ₩211,630 | ₩214,155 | +0.45% | 27.5만 |
|---|
| 2026.06.03 | ₩211,563 | ₩214,182 | ₩210,094 | ₩211,670 | +0.05% | 19.1만 |
|---|
| 2026.06.02 | ₩210,829 | ₩213,434 | ₩209,119 | ₩211,937 | +0.53% | 31.2만 |
|---|
| 2026.06.01 | ₩205,151 | ₩210,668 | ₩205,151 | ₩208,798 | +1.78% | 37만 |
|---|
| 2026.05.29 | ₩204,537 | ₩206,754 | ₩203,935 | ₩205,886 | +0.66% | 49.5만 |
|---|
| 2026.05.28 | ₩199,834 | ₩205,325 | ₩198,752 | ₩204,189 | +2.18% | 39.3만 |
|---|
| 2026.05.27 | ₩202,413 | ₩205,592 | ₩200,997 | ₩202,493 | +0.04% | 35.6만 |
|---|
| 2026.05.26 | ₩198,298 | ₩202,893 | ₩198,044 | ₩201,611 | +1.67% | 40.4만 |
|---|
| 2026.05.22 | ₩195,052 | ₩198,325 | ₩194,785 | ₩197,790 | +1.40% | 28.4만 |
|---|
| 2026.05.21 | ₩193,622 | ₩196,882 | ₩190,817 | ₩194,745 | +0.58% | 21.6만 |
|---|
| 2026.05.20 | ₩189,361 | ₩196,348 | ₩187,077 | ₩196,134 | +3.58% | 44.4만 |
|---|
| 2026.05.19 | ₩189,561 | ₩190,857 | ₩185,687 | ₩187,785 | -0.94% | 34.3만 |
|---|
| 2026.05.18 | ₩188,332 | ₩191,565 | ₩186,689 | ₩190,229 | +1.01% | 12.1만 |
|---|
| 2026.05.15 | ₩188,319 | ₩189,575 | ₩185,313 | ₩188,559 | +0.13% | 31.8만 |
|---|
| 2026.05.14 | ₩180,397 | ₩193,796 | ₩179,382 | ₩190,697 | +5.71% | 62.1만 |
|---|
| 2026.05.13 | ₩180,558 | ₩182,508 | ₩178,621 | ₩179,168 | -0.77% | 21.1만 |
|---|
| 2026.05.12 | ₩183,590 | ₩183,590 | ₩178,580 | ₩180,558 | -1.65% | 24.5만 |
|---|
| 2026.05.11 | ₩184,044 | ₩184,245 | ₩180,892 | ₩183,590 | -0.25% | 15.1만 |
|---|
| 2026.05.08 | ₩183,136 | ₩186,769 | ₩182,962 | ₩185,861 | +1.49% | 17만 |
|---|
| 2026.05.07 | ₩188,199 | ₩189,708 | ₩184,378 | ₩184,779 | -1.82% | 21.8만 |
|---|
| 2026.05.06 | ₩183,296 | ₩187,878 | ₩180,731 | ₩186,048 | +1.50% | 37.4만 |
|---|
| 2026.05.05 | ₩181,987 | ₩184,285 | ₩178,941 | ₩181,105 | -0.48% | 37만 |
|---|
| 2026.05.04 | ₩186,956 | ₩186,956 | ₩178,393 | ₩179,823 | -3.82% | 41만 |
|---|
| 2026.05.01 | ₩192,580 | ₩192,661 | ₩189,468 | ₩190,323 | -1.17% | 38만 |
|---|
| 2026.04.30 | ₩189,107 | ₩191,311 | ₩186,636 | ₩191,271 | +1.14% | 45.1만 |
|---|
| 2026.04.29 | ₩192,393 | ₩194,437 | ₩185,674 | ₩187,878 | -2.35% | 37.8만 |
|---|
| 2026.04.28 | ₩190,964 | ₩199,166 | ₩190,163 | ₩193,462 | +1.31% | 79.9만 |
|---|
| 2026.04.27 | ₩183,790 | ₩187,117 | ₩183,790 | ₩184,792 | +0.55% | 70.6만 |
|---|
| 2026.04.24 | ₩183,937 | ₩186,756 | ₩182,989 | ₩185,594 | +0.90% | 22.8만 |
|---|
| 2026.04.23 | ₩182,441 | ₩186,075 | ₩180,678 | ₩184,178 | +0.95% | 33.8만 |
|---|
| 2026.04.22 | ₩181,947 | ₩182,548 | ₩179,622 | ₩181,559 | -0.21% | 35.1만 |
|---|
| 2026.04.21 | ₩182,214 | ₩185,126 | ₩179,275 | ₩180,664 | -0.85% | 35.4만 |
|---|
| 2026.04.20 | ₩176,363 | ₩181,920 | ₩175,708 | ₩181,479 | +2.90% | 38.5만 |
|---|
| 2026.04.17 | ₩173,691 | ₩178,968 | ₩173,304 | ₩175,815 | +1.22% | 53.8만 |
|---|
| 2026.04.16 | ₩164,874 | ₩172,088 | ₩164,874 | ₩170,739 | +3.56% | 31.3만 |
|---|
| 2026.04.15 | ₩167,533 | ₩167,533 | ₩163,458 | ₩164,046 | -2.08% | 31만 |
|---|
| 2026.04.14 | ₩165,823 | ₩168,495 | ₩165,262 | ₩167,052 | +0.74% | 17.9만 |
|---|
| 2026.04.13 | ₩160,439 | ₩166,277 | ₩159,918 | ₩166,050 | +3.50% | 35.1만 |
|---|
| 2026.04.10 | ₩165,850 | ₩167,466 | ₩162,363 | ₩163,565 | -1.38% | 40.2만 |
|---|
| 2026.04.09 | ₩160,599 | ₩166,264 | ₩160,599 | ₩165,489 | +3.04% | 38.4만 |
|---|
| 2026.04.08 | ₩159,424 | ₩163,672 | ₩159,384 | ₩161,094 | +1.05% | 36.1만 |
|---|
| 2026.04.07 | ₩152,517 | ₩154,735 | ₩150,794 | ₩153,813 | +0.85% | 39.8만 |
|---|
| 2026.04.06 | ₩147,922 | ₩152,357 | ₩147,495 | ₩152,304 | +2.96% | 34.9만 |
|---|
| 2026.04.02 | ₩146,132 | ₩149,846 | ₩143,941 | ₩148,750 | +1.79% | 40.8만 |
|---|
| 2026.04.01 | ₩146,292 | ₩150,607 | ₩145,130 | ₩147,975 | +1.15% | 32.9만 |
|---|
| 2026.03.31 | ₩141,470 | ₩146,052 | ₩140,321 | ₩145,117 | +2.58% | 46.9만 |
|---|
| 2026.03.30 | ₩140,735 | ₩142,044 | ₩138,798 | ₩140,241 | -0.35% | 35.1만 |
|---|
| 2026.03.27 | ₩139,172 | ₩140,922 | ₩138,224 | ₩139,880 | +0.51% | 26.3만 |
|---|
| 2026.03.26 | ₩140,628 | ₩143,554 | ₩140,201 | ₩140,909 | +0.20% | 17.4만 |
|---|
| 2026.03.25 | ₩141,924 | ₩143,046 | ₩139,319 | ₩142,245 | +0.23% | 31.6만 |
|---|
| 2026.03.24 | ₩136,767 | ₩142,378 | ₩136,487 | ₩139,933 | +2.31% | 25.5만 |
|---|
| 2026.03.23 | ₩136,273 | ₩140,214 | ₩135,271 | ₩139,626 | +2.46% | 72.3만 |
|---|
| 2026.03.20 | ₩132,239 | ₩133,120 | ₩130,302 | ₩132,426 | +0.14% | 48.5만 |
|---|
| 2026.03.19 | ₩132,746 | ₩133,361 | ₩130,075 | ₩131,918 | -0.62% | 55.7만 |
|---|
| 2026.03.18 | ₩134,536 | ₩137,395 | ₩133,895 | ₩134,470 | -0.05% | 37.2만 |
|---|
| 2026.03.17 | ₩137,863 | ₩139,185 | ₩134,630 | ₩134,630 | -2.34% | 29.5만 |
|---|
| 2026.03.16 | ₩137,382 | ₩138,224 | ₩135,178 | ₩135,872 | -1.10% | 41.7만 |
|---|
| 2026.03.13 | ₩138,798 | ₩140,014 | ₩135,365 | ₩136,313 | -1.79% | 54.7만 |
|---|
| 2026.03.12 | ₩145,851 | ₩145,998 | ₩137,075 | ₩137,542 | -5.70% | 46.1만 |
|---|
| 2026.03.11 | ₩148,122 | ₩148,804 | ₩144,155 | ₩148,390 | +0.18% | 41.1만 |
|---|
| 2026.03.10 | ₩147,628 | ₩152,344 | ₩145,985 | ₩147,962 | +0.23% | 26.6만 |
|---|
| 2026.03.09 | ₩144,596 | ₩148,830 | ₩140,147 | ₩148,122 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩153,399 | ₩153,586 | ₩146,573 | ₩147,735 | -3.69% | 76.7만 |
|---|
| 2026.03.05 | ₩154,975 | ₩157,941 | ₩153,519 | ₩156,351 | +0.89% | 32.7만 |
|---|
| 2026.03.04 | ₩160,079 | ₩162,203 | ₩157,327 | ₩158,008 | -1.29% | 17.4만 |
|---|
| 2026.03.03 | ₩153,813 | ₩158,916 | ₩151,195 | ₩158,275 | +2.90% | 32만 |
|---|
| 2026.03.02 | ₩157,260 | ₩161,321 | ₩153,506 | ₩158,809 | +0.99% | 41.3만 |
|---|
| 2026.02.27 | ₩157,968 | ₩161,308 | ₩156,432 | ₩159,932 | +1.24% | 67.2만 |
|---|
| 2026.02.26 | ₩152,624 | ₩160,412 | ₩152,544 | ₩159,264 | +4.35% | 68.5만 |
|---|
| 2026.02.25 | ₩156,859 | ₩156,859 | ₩151,983 | ₩152,197 | -2.97% | 14.2만 |
|---|
| 2026.02.24 | ₩153,746 | ₩156,699 | ₩152,477 | ₩155,643 | +1.23% | 21.6만 |
|---|
| 2026.02.23 | ₩158,930 | ₩159,037 | ₩153,212 | ₩153,853 | -3.19% | 20.8만 |
|---|
| 2026.02.20 | ₩157,848 | ₩161,508 | ₩155,991 | ₩159,411 | +0.99% | 30.4만 |
|---|
| 2026.02.19 | ₩156,872 | ₩158,996 | ₩154,014 | ₩158,315 | +0.92% | 33.2만 |
|---|
| 2026.02.18 | ₩165,729 | ₩165,756 | ₩148,884 | ₩155,323 | -6.28% | 89.8만 |
|---|
| 2026.02.17 | ₩159,825 | ₩163,071 | ₩159,825 | ₩161,722 | +1.19% | 46만 |
|---|
| 2026.02.13 | ₩155,510 | ₩161,788 | ₩154,815 | ₩160,640 | +3.30% | 36만 |
|---|
| 2026.02.12 | ₩169,162 | ₩170,245 | ₩148,870 | ₩154,241 | -8.82% | 83만 |
|---|
| 2026.02.11 | ₩165,903 | ₩168,348 | ₩164,166 | ₩167,853 | +1.18% | 43.8만 |
|---|
| 2026.02.10 | ₩163,725 | ₩167,252 | ₩162,069 | ₩165,636 | +1.17% | 38.3만 |
|---|
| 2026.02.09 | ₩164,300 | ₩164,300 | ₩160,800 | ₩163,405 | -0.54% | 25.1만 |
|---|
| 2026.02.06 | ₩160,506 | ₩163,859 | ₩158,248 | ₩162,817 | +1.44% | 33.2만 |
|---|
| 2026.02.05 | ₩162,229 | ₩164,153 | ₩159,985 | ₩160,599 | -1.00% | 57.2만 |
|---|
| 2026.02.04 | ₩158,796 | ₩163,672 | ₩157,794 | ₩163,391 | +2.89% | 84.5만 |
|---|
| 2026.02.03 | ₩149,538 | ₩158,182 | ₩149,538 | ₩157,794 | +5.52% | 75.1만 |
|---|
| 2026.02.02 | ₩143,313 | ₩150,500 | ₩143,313 | ₩149,979 | +4.65% | 56.4만 |
|---|
| 2026.01.30 | ₩144,409 | ₩146,800 | ₩141,870 | ₩143,674 | -0.51% | 34.9만 |
|---|
| 2026.01.29 | ₩145,838 | ₩146,573 | ₩144,101 | ₩146,439 | +0.41% | 33.3만 |
|---|
| 2026.01.28 | ₩145,477 | ₩146,626 | ₩143,554 | ₩144,662 | -0.56% | 41만 |
|---|
| 2026.01.27 | ₩144,101 | ₩146,012 | ₩143,393 | ₩144,662 | +0.39% | 26.8만 |
|---|
| 2026.01.26 | ₩145,771 | ₩146,426 | ₩142,485 | ₩144,021 | -1.20% | 35.6만 |
|---|
| 2026.01.23 | ₩148,964 | ₩148,964 | ₩145,224 | ₩145,958 | -2.02% | 34.7만 |
|---|
| 2026.01.22 | ₩148,537 | ₩149,525 | ₩148,269 | ₩149,418 | +0.59% | 34만 |
|---|
| 2026.01.21 | ₩146,239 | ₩150,220 | ₩146,239 | ₩148,336 | +1.43% | 48.7만 |
|---|
| 2026.01.20 | ₩147,027 | ₩148,737 | ₩145,183 | ₩145,224 | -1.23% | 36.2만 |
|---|
| 2026.01.16 | ₩149,325 | ₩150,821 | ₩147,481 | ₩148,764 | -0.38% | 39.1만 |
|---|
| 2026.01.15 | ₩149,124 | ₩151,970 | ₩149,124 | ₩150,367 | +0.83% | 27.6만 |
|---|
| 2026.01.14 | ₩148,082 | ₩150,687 | ₩147,922 | ₩149,031 | +0.64% | 31.8만 |
|---|
| 2026.01.13 | ₩149,151 | ₩151,288 | ₩147,495 | ₩148,897 | -0.17% | 34.7만 |
|---|
| 2026.01.12 | ₩148,884 | ₩150,407 | ₩147,348 | ₩149,405 | +0.35% | 45.1만 |
|---|
| 2026.01.09 | ₩147,615 | ₩149,004 | ₩145,224 | ₩148,136 | +0.35% | 42.4만 |
|---|
| 2026.01.08 | ₩144,248 | ₩147,869 | ₩142,725 | ₩146,987 | +1.90% | 47.7만 |
|---|
| 2026.01.07 | ₩144,890 | ₩145,745 | ₩142,418 | ₩143,474 | -0.98% | 47.4만 |
|---|
| 2026.01.06 | ₩148,256 | ₩149,057 | ₩144,756 | ₩144,890 | -2.27% | 47.6만 |
|---|
| 2026.01.05 | ₩143,767 | ₩148,162 | ₩143,433 | ₩147,828 | +2.82% | 56.7만 |
|---|
| 2026.01.02 | ₩139,212 | ₩143,086 | ₩137,662 | ₩142,378 | +2.27% | 19.7만 |
|---|
| 2025.12.31 | ₩138,932 | ₩139,773 | ₩137,783 | ₩138,063 | -0.63% | 12.5만 |
|---|
| 2025.12.30 | ₩140,735 | ₩141,136 | ₩139,666 | ₩139,813 | -0.65% | 13.5만 |
|---|
| 2025.12.29 | ₩142,111 | ₩142,819 | ₩140,802 | ₩141,536 | -0.40% | 12.7만 |
|---|
| 2025.12.26 | ₩141,042 | ₩142,031 | ₩139,760 | ₩142,017 | +0.69% | 6.1만 |
|---|
| 2025.12.24 | ₩140,575 | ₩141,951 | ₩140,575 | ₩141,884 | +0.93% | 6만 |
|---|
| 2025.12.23 | ₩141,670 | ₩142,258 | ₩140,481 | ₩141,109 | -0.40% | 22.6만 |
|---|
| 2025.12.22 | ₩139,947 | ₩141,764 | ₩139,559 | ₩141,724 | +1.27% | 34.5만 |
|---|
| 2025.12.19 | ₩143,447 | ₩144,355 | ₩139,426 | ₩139,626 | -2.66% | 40.1만 |
|---|
| 2025.12.18 | ₩141,470 | ₩147,241 | ₩141,470 | ₩144,315 | +2.01% | 55.4만 |
|---|
| 2025.12.17 | ₩139,893 | ₩142,071 | ₩139,880 | ₩141,002 | +0.79% | 61.6만 |
|---|
| 2025.12.16 | ₩139,252 | ₩141,523 | ₩139,199 | ₩140,521 | +0.91% | 38.2만 |
|---|
| 2025.12.15 | ₩137,636 | ₩139,693 | ₩136,233 | ₩139,426 | +1.30% | 38.5만 |
|---|
| 2025.12.12 | ₩138,224 | ₩139,853 | ₩136,701 | ₩137,168 | -0.76% | 27만 |
|---|
| 2025.12.11 | ₩135,311 | ₩137,622 | ₩135,204 | ₩137,248 | +1.43% | 28.4만 |
|---|
| 2025.12.10 | ₩131,664 | ₩135,244 | ₩130,328 | ₩135,057 | +2.58% | 26.6만 |
|---|
| 2025.12.09 | ₩132,292 | ₩133,935 | ₩131,451 | ₩131,865 | -0.32% | 18.4만 |
|---|
| 2025.12.08 | ₩131,491 | ₩134,122 | ₩130,956 | ₩133,027 | +1.17% | 43.3만 |
|---|
| 2025.12.05 | ₩127,870 | ₩131,250 | ₩127,870 | ₩129,928 | +1.61% | 21.9만 |
|---|
| 2025.12.04 | ₩124,237 | ₩128,712 | ₩124,143 | ₩127,911 | +2.96% | 28.6만 |
|---|
| 2025.12.03 | ₩120,897 | ₩125,947 | ₩120,897 | ₩124,370 | +2.87% | 25.4만 |
|---|
| 2025.12.02 | ₩118,439 | ₩120,857 | ₩116,930 | ₩120,216 | +1.50% | 25.5만 |
|---|
| 2025.12.01 | ₩116,702 | ₩120,670 | ₩116,141 | ₩118,733 | +1.74% | 55.2만 |
|---|
| 2025.11.28 | ₩116,930 | ₩117,517 | ₩116,449 | ₩116,876 | -0.05% | 6.2만 |
|---|
| 2025.11.26 | ₩114,391 | ₩116,876 | ₩114,391 | ₩115,941 | +1.35% | 120.2만 |
|---|
| 2025.11.25 | ₩112,628 | ₩115,126 | ₩112,628 | ₩114,739 | +1.87% | 12.5만 |
|---|
| 2025.11.24 | ₩114,939 | ₩114,939 | ₩111,853 | ₩112,561 | -2.07% | 22.4만 |
|---|
| 2025.11.21 | ₩108,687 | ₩115,193 | ₩108,460 | ₩114,819 | +5.64% | 23.3만 |
|---|
| 2025.11.20 | ₩111,760 | ₩111,760 | ₩107,712 | ₩107,819 | -3.53% | 13.3만 |
|---|
| 2025.11.19 | ₩111,626 | ₩111,773 | ₩109,462 | ₩109,649 | -1.77% | 13.5만 |
|---|
| 2025.11.18 | ₩111,987 | ₩113,082 | ₩110,437 | ₩111,172 | -0.73% | 18.6만 |
|---|
| 2025.11.17 | ₩114,138 | ₩114,138 | ₩111,680 | ₩112,641 | -1.31% | 25.8만 |
|---|
| 2025.11.14 | ₩112,828 | ₩115,286 | ₩112,655 | ₩114,472 | +1.46% | 23.5만 |
|---|
| 2025.11.13 | ₩116,462 | ₩116,890 | ₩113,403 | ₩114,004 | -2.11% | 28.7만 |
|---|
| 2025.11.12 | ₩114,859 | ₩117,584 | ₩114,859 | ₩117,197 | +2.04% | 13.5만 |
|---|
| 2025.11.11 | ₩114,111 | ₩114,765 | ₩112,762 | ₩114,458 | +0.30% | 8.3만 |
|---|
| 2025.11.10 | ₩116,569 | ₩116,569 | ₩113,176 | ₩113,790 | -2.38% | 14.1만 |
|---|
| 2025.11.07 | ₩113,951 | ₩116,702 | ₩113,857 | ₩116,676 | +2.39% | 11.1만 |
|---|
| 2025.11.06 | ₩118,426 | ₩118,426 | ₩114,258 | ₩114,325 | -3.46% | 17.9만 |
|---|
| 2025.11.05 | ₩119,681 | ₩120,056 | ₩117,491 | ₩118,760 | -0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩117,838 | ₩120,283 | ₩117,424 | ₩119,575 | +1.47% | 25.9만 |
|---|
| 2025.11.03 | ₩118,893 | ₩119,962 | ₩115,794 | ₩119,321 | +0.36% | 46.5만 |
|---|
| 2025.10.31 | ₩114,685 | ₩121,044 | ₩112,094 | ₩119,869 | +4.52% | 61만 |
|---|
| 2025.10.30 | ₩118,760 | ₩118,800 | ₩116,275 | ₩116,716 | -1.72% | 38.4만 |
|---|
| 2025.10.29 | ₩118,105 | ₩121,939 | ₩116,689 | ₩119,227 | +0.95% | 45.5만 |
|---|
| 2025.10.28 | ₩119,348 | ₩121,231 | ₩117,210 | ₩117,638 | -1.43% | 20.4만 |
|---|
| 2025.10.27 | ₩122,367 | ₩122,487 | ₩118,960 | ₩119,454 | -2.38% | 26.4만 |
|---|
| 2025.10.24 | ₩119,508 | ₩121,552 | ₩119,214 | ₩121,218 | +1.43% | 17.3만 |
|---|
| 2025.10.23 | ₩124,945 | ₩125,773 | ₩117,972 | ₩118,920 | -4.82% | 38.9만 |
|---|
| 2025.10.22 | ₩127,870 | ₩128,952 | ₩124,918 | ₩124,998 | -2.25% | 31.5만 |
|---|
| 2025.10.21 | ₩127,844 | ₩130,582 | ₩127,777 | ₩128,445 | +0.47% | 20.2만 |
|---|
| 2025.10.20 | ₩127,042 | ₩130,248 | ₩127,042 | ₩128,619 | +1.24% | 25만 |
|---|
| 2025.10.17 | ₩125,466 | ₩128,244 | ₩124,544 | ₩126,307 | +0.67% | 40.5만 |
|---|
| 2025.10.16 | ₩120,643 | ₩127,523 | ₩119,641 | ₩127,323 | +5.54% | 51.4만 |
|---|
| 2025.10.15 | ₩120,229 | ₩121,752 | ₩118,586 | ₩118,893 | -1.11% | 17만 |
|---|
| 2025.10.14 | ₩115,660 | ₩119,641 | ₩115,660 | ₩119,428 | +3.26% | 18.3만 |
|---|
| 2025.10.13 | ₩118,800 | ₩119,241 | ₩116,769 | ₩117,798 | -0.84% | 13.5만 |
|---|
| 2025.10.10 | ₩122,006 | ₩122,447 | ₩115,580 | ₩115,594 | -5.26% | 24.5만 |
|---|