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 | ₩154,400 | ₩154,400 | ₩150,784 | ₩152,305 | -1.36% | 30.6만 |
| 2026.10.08 | ₩149,957 | ₩154,094 | ₩149,063 | ₩153,653 | +2.47% | 54.8만 |
| 2026.10.07 | ₩150,530 | ₩152,065 | ₩148,569 | ₩149,930 | -0.40% | 49.8만 |
| 2026.10.06 | ₩154,254 | ₩154,667 | ₩149,663 | ₩152,052 | -1.43% | 58.2만 |
| 2026.10.05 | ₩158,671 | ₩158,898 | ₩149,903 | ₩153,199 | -3.45% | 64.9만 |
| 2026.10.02 | ₩162,968 | ₩163,875 | ₩157,964 | ₩158,671 | -2.64% | 37.1만 |
| 2026.10.01 | ₩159,925 | ₩161,033 | ₩158,057 | ₩160,873 | +0.59% | 30.6만 |
| 2026.09.30 | ₩161,954 | ₩161,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,952 |
| -1.24% |
| 39.6만 |
| 2026.09.29 | ₩162,768 | ₩165,263 | ₩162,381 | ₩162,594 | -0.11% | 21.2만 |
|---|
| 2026.09.28 | ₩161,473 | ₩163,902 | ₩159,578 | ₩163,302 | +1.13% | 29.3만 |
|---|
| 2026.09.25 | ₩161,940 | ₩165,770 | ₩161,206 | ₩161,607 | -0.21% | 31.4만 |
|---|
| 2026.09.24 | ₩166,197 | ₩166,558 | ₩161,647 | ₩162,501 | -2.22% | 31.5만 |
|---|
| 2026.09.23 | ₩166,224 | ₩168,680 | ₩165,543 | ₩166,758 | +0.32% | 40.6만 |
|---|
| 2026.09.22 | ₩168,586 | ₩170,881 | ₩166,197 | ₩166,865 | -1.02% | 21.4만 |
|---|
| 2026.09.21 | ₩167,318 | ₩167,772 | ₩163,715 | ₩167,465 | +0.09% | 18.2만 |
|---|
| 2026.09.18 | ₩168,880 | ₩168,880 | ₩165,570 | ₩167,025 | -1.10% | 21.4만 |
|---|
| 2026.09.17 | ₩171,002 | ₩171,095 | ₩167,118 | ₩168,052 | -1.72% | 24만 |
|---|
| 2026.09.16 | ₩174,151 | ₩174,271 | ₩166,424 | ₩168,279 | -3.37% | 24.2만 |
|---|
| 2026.09.15 | ₩175,579 | ₩179,662 | ₩173,831 | ₩177,874 | +1.31% | 22.7만 |
|---|
| 2026.09.14 | ₩174,751 | ₩175,886 | ₩172,963 | ₩175,859 | +0.63% | 12.6만 |
|---|
| 2026.09.11 | ₩177,140 | ₩177,140 | ₩173,097 | ₩175,138 | -1.13% | 25.4만 |
|---|
| 2026.09.10 | ₩175,325 | ₩178,608 | ₩174,885 | ₩174,992 | -0.19% | 7.7만 |
|---|
| 2026.09.09 | ₩178,955 | ₩178,955 | ₩175,699 | ₩176,153 | -1.57% | 19.3만 |
|---|
| 2026.09.08 | ₩182,825 | ₩183,212 | ₩178,862 | ₩178,995 | -2.09% | 22.9만 |
|---|
| 2026.09.04 | ₩176,660 | ₩183,733 | ₩176,219 | ₩182,972 | +3.57% | 22.4만 |
|---|
| 2026.09.03 | ₩173,497 | ₩177,460 | ₩170,534 | ₩177,234 | +2.15% | 20.6만 |
|---|
| 2026.09.02 | ₩170,321 | ₩173,177 | ₩169,040 | ₩172,109 | +1.05% | 19.6만 |
|---|
| 2026.09.01 | ₩177,861 | ₩177,861 | ₩168,813 | ₩170,588 | -4.09% | 26.7만 |
|---|
| 2026.08.31 | ₩177,260 | ₩179,809 | ₩176,273 | ₩179,075 | +1.02% | 16.8만 |
|---|
| 2026.08.28 | ₩183,119 | ₩183,759 | ₩177,073 | ₩177,901 | -2.85% | 16.2만 |
|---|
| 2026.08.27 | ₩181,411 | ₩182,718 | ₩179,636 | ₩181,838 | +0.24% | 14.3만 |
|---|
| 2026.08.26 | ₩178,074 | ₩181,611 | ₩177,207 | ₩180,463 | +1.34% | 19.5만 |
|---|
| 2026.08.25 | ₩181,144 | ₩182,371 | ₩179,062 | ₩179,062 | -1.15% | 13.1만 |
|---|
| 2026.08.24 | ₩187,950 | ₩188,310 | ₩178,008 | ₩181,250 | -3.56% | 21.4만 |
|---|
| 2026.08.21 | ₩187,789 | ₩189,111 | ₩186,348 | ₩188,630 | +0.45% | 15.5만 |
|---|
| 2026.08.20 | ₩182,732 | ₩187,549 | ₩182,732 | ₩186,188 | +1.89% | 14.6만 |
|---|
| 2026.08.19 | ₩189,938 | ₩192,193 | ₩184,293 | ₩184,840 | -2.68% | 19.7만 |
|---|
| 2026.08.18 | ₩194,395 | ₩194,395 | ₩187,696 | ₩187,936 | -3.32% | 21.8만 |
|---|
| 2026.08.17 | ₩195,423 | ₩197,464 | ₩194,235 | ₩194,315 | -0.57% | 22만 |
|---|
| 2026.08.14 | ₩195,596 | ₩198,572 | ₩194,475 | ₩195,690 | +0.05% | 23.7만 |
|---|
| 2026.08.13 | ₩195,396 | ₩198,238 | ₩195,316 | ₩196,357 | +0.49% | 24.6만 |
|---|
| 2026.08.12 | ₩191,459 | ₩195,076 | ₩190,485 | ₩194,755 | +1.72% | 27.5만 |
|---|
| 2026.08.11 | ₩185,214 | ₩190,125 | ₩184,640 | ₩189,391 | +2.26% | 34.8만 |
|---|
| 2026.08.10 | ₩186,268 | ₩190,872 | ₩184,760 | ₩185,227 | -0.56% | 23.6만 |
|---|
| 2026.08.07 | ₩184,613 | ₩188,430 | ₩183,506 | ₩187,442 | +1.53% | 25.5만 |
|---|
| 2026.08.06 | ₩185,321 | ₩186,522 | ₩183,079 | ₩183,532 | -0.96% | 23.2만 |
|---|
| 2026.08.05 | ₩188,857 | ₩190,605 | ₩185,881 | ₩186,095 | -1.46% | 25.9만 |
|---|
| 2026.08.04 | ₩180,690 | ₩189,084 | ₩179,863 | ₩189,004 | +4.60% | 46만 |
|---|
| 2026.08.03 | ₩182,532 | ₩185,160 | ₩178,114 | ₩179,889 | -1.45% | 19.5만 |
|---|
| 2026.07.31 | ₩180,290 | ₩182,171 | ₩178,421 | ₩180,183 | -0.06% | 86.6만 |
|---|
| 2026.07.30 | ₩190,912 | ₩190,912 | ₩177,954 | ₩179,209 | -6.13% | 60.7만 |
|---|
| 2026.07.29 | ₩195,116 | ₩195,703 | ₩186,068 | ₩188,203 | -3.54% | 61.3만 |
|---|
| 2026.07.28 | ₩188,190 | ₩209,742 | ₩188,190 | ₩197,184 | +4.78% | 75.4만 |
|---|
| 2026.07.27 | ₩200,160 | ₩201,722 | ₩191,740 | ₩194,662 | -2.75% | 54.7만 |
|---|
| 2026.07.24 | ₩203,096 | ₩204,818 | ₩199,253 | ₩200,747 | -1.16% | 19.9만 |
|---|
| 2026.07.23 | ₩203,310 | ₩204,484 | ₩200,774 | ₩203,003 | -0.15% | 26.9만 |
|---|
| 2026.07.22 | ₩204,030 | ₩204,724 | ₩202,229 | ₩203,430 | -0.29% | 12.2만 |
|---|
| 2026.07.21 | ₩203,670 | ₩205,044 | ₩200,907 | ₩204,457 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩206,659 | ₩206,659 | ₩201,962 | ₩201,988 | -2.26% | 19.3만 |
|---|
| 2026.07.17 | ₩207,940 | ₩211,316 | ₩207,767 | ₩207,954 | +0.01% | 27.3만 |
|---|
| 2026.07.16 | ₩201,001 | ₩210,516 | ₩201,001 | ₩209,008 | +3.98% | 44.2만 |
|---|
| 2026.07.15 | ₩199,546 | ₩200,280 | ₩194,475 | ₩195,142 | -2.21% | 30.5만 |
|---|
| 2026.07.14 | ₩199,306 | ₩200,734 | ₩196,690 | ₩199,173 | -0.07% | 37.2만 |
|---|
| 2026.07.13 | ₩198,225 | ₩201,201 | ₩196,637 | ₩196,997 | -0.62% | 32.8만 |
|---|
| 2026.07.10 | ₩200,160 | ₩200,574 | ₩196,010 | ₩197,024 | -1.57% | 23.2만 |
|---|
| 2026.07.09 | ₩196,584 | ₩200,520 | ₩196,584 | ₩199,279 | +1.37% | 55.3만 |
|---|
| 2026.07.08 | ₩194,982 | ₩197,291 | ₩191,913 | ₩196,330 | +0.69% | 46.4만 |
|---|
| 2026.07.07 | ₩189,698 | ₩194,862 | ₩186,108 | ₩193,728 | +2.12% | 55.3만 |
|---|
| 2026.07.06 | ₩187,282 | ₩191,353 | ₩186,909 | ₩187,990 | +0.38% | 34.3만 |
|---|
| 2026.07.02 | ₩190,098 | ₩192,594 | ₩183,706 | ₩185,681 | -2.32% | 29.5만 |
|---|
| 2026.07.01 | ₩191,806 | ₩193,341 | ₩188,684 | ₩189,044 | -1.44% | 15.7만 |
|---|
| 2026.06.30 | ₩191,646 | ₩192,473 | ₩189,578 | ₩191,593 | -0.03% | 37.5만 |
|---|
| 2026.06.29 | ₩191,539 | ₩193,995 | ₩190,485 | ₩192,607 | +0.56% | 27.2만 |
|---|
| 2026.06.26 | ₩193,514 | ₩195,409 | ₩191,046 | ₩192,780 | -0.38% | 24.6만 |
|---|
| 2026.06.25 | ₩193,207 | ₩199,079 | ₩193,207 | ₩194,555 | +0.70% | 25.8만 |
|---|
| 2026.06.24 | ₩193,074 | ₩193,675 | ₩189,484 | ₩191,072 | -1.04% | 37.8만 |
|---|
| 2026.06.23 | ₩194,796 | ₩196,517 | ₩191,980 | ₩192,367 | -1.25% | 31.9만 |
|---|
| 2026.06.22 | ₩193,448 | ₩196,971 | ₩193,448 | ₩195,970 | +1.30% | 26.7만 |
|---|
| 2026.06.18 | ₩194,836 | ₩196,597 | ₩192,140 | ₩194,035 | -0.41% | 46.6만 |
|---|
| 2026.06.17 | ₩203,083 | ₩204,284 | ₩192,473 | ₩192,941 | -4.99% | 62.8만 |
|---|
| 2026.06.16 | ₩209,381 | ₩209,915 | ₩203,723 | ₩203,843 | -2.64% | 35.5만 |
|---|
| 2026.06.15 | ₩216,187 | ₩216,267 | ₩206,459 | ₩207,780 | -3.89% | 70.8만 |
|---|
| 2026.06.12 | ₩212,918 | ₩215,053 | ₩210,796 | ₩214,052 | +0.53% | 60.5만 |
|---|
| 2026.06.11 | ₩205,765 | ₩211,997 | ₩204,844 | ₩211,957 | +3.01% | 71.9만 |
|---|
| 2026.06.10 | ₩206,739 | ₩209,315 | ₩202,496 | ₩204,938 | -0.87% | 74.2만 |
|---|
| 2026.06.09 | ₩219,484 | ₩223,781 | ₩210,356 | ₩212,664 | -3.11% | 63.3만 |
|---|
| 2026.06.08 | ₩214,439 | ₩218,990 | ₩213,638 | ₩218,002 | +1.66% | 58.8만 |
|---|
| 2026.06.05 | ₩213,732 | ₩214,906 | ₩210,462 | ₩212,851 | -0.41% | 45.7만 |
|---|
| 2026.06.04 | ₩212,971 | ₩215,854 | ₩211,410 | ₩213,932 | +0.45% | 27.5만 |
|---|
| 2026.06.03 | ₩211,343 | ₩213,959 | ₩209,875 | ₩211,450 | +0.05% | 19.1만 |
|---|
| 2026.06.02 | ₩210,609 | ₩213,211 | ₩208,901 | ₩211,717 | +0.53% | 31.2만 |
|---|
| 2026.06.01 | ₩204,938 | ₩210,449 | ₩204,938 | ₩208,581 | +1.78% | 37만 |
|---|
| 2026.05.29 | ₩204,324 | ₩206,539 | ₩203,723 | ₩205,672 | +0.66% | 49.5만 |
|---|
| 2026.05.28 | ₩199,626 | ₩205,111 | ₩198,545 | ₩203,977 | +2.18% | 39.3만 |
|---|
| 2026.05.27 | ₩202,202 | ₩205,378 | ₩200,787 | ₩202,282 | +0.04% | 35.6만 |
|---|
| 2026.05.26 | ₩198,092 | ₩202,682 | ₩197,838 | ₩201,401 | +1.67% | 40.4만 |
|---|
| 2026.05.22 | ₩194,849 | ₩198,118 | ₩194,582 | ₩197,585 | +1.40% | 28.4만 |
|---|
| 2026.05.21 | ₩193,421 | ₩196,677 | ₩190,619 | ₩194,542 | +0.58% | 21.6만 |
|---|
| 2026.05.20 | ₩189,164 | ₩196,143 | ₩186,882 | ₩195,930 | +3.58% | 44.4만 |
|---|
| 2026.05.19 | ₩189,364 | ₩190,659 | ₩185,494 | ₩187,589 | -0.94% | 34.3만 |
|---|
| 2026.05.18 | ₩188,136 | ₩191,366 | ₩186,495 | ₩190,031 | +1.01% | 12.1만 |
|---|
| 2026.05.15 | ₩188,123 | ₩189,377 | ₩185,120 | ₩188,363 | +0.13% | 31.8만 |
|---|
| 2026.05.14 | ₩180,210 | ₩193,594 | ₩179,195 | ₩190,498 | +5.71% | 62.1만 |
|---|
| 2026.05.13 | ₩180,370 | ₩182,318 | ₩178,435 | ₩178,982 | -0.77% | 21.1만 |
|---|
| 2026.05.12 | ₩183,399 | ₩183,399 | ₩178,395 | ₩180,370 | -1.65% | 24.5만 |
|---|
| 2026.05.11 | ₩183,853 | ₩184,053 | ₩180,703 | ₩183,399 | -0.25% | 15.1만 |
|---|
| 2026.05.08 | ₩182,945 | ₩186,575 | ₩182,772 | ₩185,668 | +1.49% | 17만 |
|---|
| 2026.05.07 | ₩188,003 | ₩189,511 | ₩184,186 | ₩184,587 | -1.82% | 21.8만 |
|---|
| 2026.05.06 | ₩183,105 | ₩187,683 | ₩180,543 | ₩185,854 | +1.50% | 37.4만 |
|---|
| 2026.05.05 | ₩181,798 | ₩184,093 | ₩178,755 | ₩180,917 | -0.48% | 37만 |
|---|
| 2026.05.04 | ₩186,762 | ₩186,762 | ₩178,208 | ₩179,636 | -3.82% | 41만 |
|---|
| 2026.05.01 | ₩192,380 | ₩192,460 | ₩189,271 | ₩190,125 | -1.17% | 38만 |
|---|
| 2026.04.30 | ₩188,910 | ₩191,112 | ₩186,442 | ₩191,072 | +1.14% | 45.1만 |
|---|
| 2026.04.29 | ₩192,193 | ₩194,235 | ₩185,481 | ₩187,683 | -2.35% | 37.8만 |
|---|
| 2026.04.28 | ₩190,765 | ₩198,959 | ₩189,965 | ₩193,261 | +1.31% | 79.9만 |
|---|
| 2026.04.27 | ₩183,599 | ₩186,922 | ₩183,599 | ₩184,600 | +0.55% | 70.6만 |
|---|
| 2026.04.24 | ₩183,746 | ₩186,562 | ₩182,798 | ₩185,401 | +0.90% | 22.8만 |
|---|
| 2026.04.23 | ₩182,251 | ₩185,881 | ₩180,490 | ₩183,986 | +0.95% | 33.8만 |
|---|
| 2026.04.22 | ₩181,758 | ₩182,358 | ₩179,436 | ₩181,371 | -0.21% | 35.1만 |
|---|
| 2026.04.21 | ₩182,024 | ₩184,934 | ₩179,089 | ₩180,476 | -0.85% | 35.4만 |
|---|
| 2026.04.20 | ₩176,179 | ₩181,731 | ₩175,525 | ₩181,290 | +2.90% | 38.5만 |
|---|
| 2026.04.17 | ₩173,510 | ₩178,782 | ₩173,123 | ₩175,632 | +1.22% | 53.8만 |
|---|
| 2026.04.16 | ₩164,703 | ₩171,909 | ₩164,703 | ₩170,561 | +3.56% | 31.3만 |
|---|
| 2026.04.15 | ₩167,358 | ₩167,358 | ₩163,288 | ₩163,875 | -2.08% | 31만 |
|---|
| 2026.04.14 | ₩165,650 | ₩168,319 | ₩165,090 | ₩166,878 | +0.74% | 17.9만 |
|---|
| 2026.04.13 | ₩160,272 | ₩166,104 | ₩159,752 | ₩165,877 | +3.50% | 35.1만 |
|---|
| 2026.04.10 | ₩165,677 | ₩167,292 | ₩162,194 | ₩163,395 | -1.38% | 40.2만 |
|---|
| 2026.04.09 | ₩160,432 | ₩166,091 | ₩160,432 | ₩165,317 | +3.04% | 38.4만 |
|---|
| 2026.04.08 | ₩159,258 | ₩163,502 | ₩159,218 | ₩160,926 | +1.05% | 36.1만 |
|---|
| 2026.04.07 | ₩152,359 | ₩154,574 | ₩150,637 | ₩153,653 | +0.85% | 39.8만 |
|---|
| 2026.04.06 | ₩147,768 | ₩152,199 | ₩147,341 | ₩152,145 | +2.96% | 34.9만 |
|---|
| 2026.04.02 | ₩145,980 | ₩149,690 | ₩143,791 | ₩148,595 | +1.79% | 40.8만 |
|---|
| 2026.04.01 | ₩146,140 | ₩150,450 | ₩144,979 | ₩147,821 | +1.15% | 32.9만 |
|---|
| 2026.03.31 | ₩141,322 | ₩145,900 | ₩140,175 | ₩144,966 | +2.58% | 46.9만 |
|---|
| 2026.03.30 | ₩140,589 | ₩141,896 | ₩138,654 | ₩140,095 | -0.35% | 35.1만 |
|---|
| 2026.03.27 | ₩139,027 | ₩140,775 | ₩138,080 | ₩139,734 | +0.51% | 26.3만 |
|---|
| 2026.03.26 | ₩140,482 | ₩143,404 | ₩140,055 | ₩140,762 | +0.20% | 17.4만 |
|---|
| 2026.03.25 | ₩141,776 | ₩142,897 | ₩139,174 | ₩142,096 | +0.23% | 31.6만 |
|---|
| 2026.03.24 | ₩136,625 | ₩142,230 | ₩136,345 | ₩139,788 | +2.31% | 25.5만 |
|---|
| 2026.03.23 | ₩136,131 | ₩140,068 | ₩135,130 | ₩139,481 | +2.46% | 72.3만 |
|---|
| 2026.03.20 | ₩132,101 | ₩132,982 | ₩130,166 | ₩132,288 | +0.14% | 48.5만 |
|---|
| 2026.03.19 | ₩132,608 | ₩133,222 | ₩129,939 | ₩131,781 | -0.62% | 55.7만 |
|---|
| 2026.03.18 | ₩134,396 | ₩137,252 | ₩133,756 | ₩134,330 | -0.05% | 37.2만 |
|---|
| 2026.03.17 | ₩137,719 | ₩139,041 | ₩134,490 | ₩134,490 | -2.34% | 29.5만 |
|---|
| 2026.03.16 | ₩137,239 | ₩138,080 | ₩135,037 | ₩135,731 | -1.10% | 41.7만 |
|---|
| 2026.03.13 | ₩138,654 | ₩139,868 | ₩135,224 | ₩136,171 | -1.79% | 54.7만 |
|---|
| 2026.03.12 | ₩145,700 | ₩145,846 | ₩136,932 | ₩137,399 | -5.70% | 46.1만 |
|---|
| 2026.03.11 | ₩147,968 | ₩148,649 | ₩144,005 | ₩148,235 | +0.18% | 41.1만 |
|---|
| 2026.03.10 | ₩147,474 | ₩152,185 | ₩145,833 | ₩147,808 | +0.23% | 26.6만 |
|---|
| 2026.03.09 | ₩144,445 | ₩148,676 | ₩140,001 | ₩147,968 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩153,239 | ₩153,426 | ₩146,420 | ₩147,581 | -3.69% | 76.7만 |
|---|
| 2026.03.05 | ₩154,814 | ₩157,777 | ₩153,360 | ₩156,189 | +0.89% | 32.7만 |
|---|
| 2026.03.04 | ₩159,912 | ₩162,034 | ₩157,163 | ₩157,843 | -1.29% | 17.4만 |
|---|
| 2026.03.03 | ₩153,653 | ₩158,751 | ₩151,038 | ₩158,110 | +2.90% | 32만 |
|---|
| 2026.03.02 | ₩157,096 | ₩161,153 | ₩153,346 | ₩158,644 | +0.99% | 41.3만 |
|---|
| 2026.02.27 | ₩157,803 | ₩161,140 | ₩156,269 | ₩159,765 | +1.24% | 67.2만 |
|---|
| 2026.02.26 | ₩152,465 | ₩160,246 | ₩152,385 | ₩159,098 | +4.35% | 68.5만 |
|---|
| 2026.02.25 | ₩156,696 | ₩156,696 | ₩151,825 | ₩152,038 | -2.97% | 14.2만 |
|---|
| 2026.02.24 | ₩153,586 | ₩156,536 | ₩152,319 | ₩155,481 | +1.23% | 21.6만 |
|---|
| 2026.02.23 | ₩158,764 | ₩158,871 | ₩153,053 | ₩153,693 | -3.19% | 20.8만 |
|---|
| 2026.02.20 | ₩157,683 | ₩161,340 | ₩155,828 | ₩159,245 | +0.99% | 30.4만 |
|---|
| 2026.02.19 | ₩156,709 | ₩158,831 | ₩153,853 | ₩158,150 | +0.92% | 33.2만 |
|---|
| 2026.02.18 | ₩165,557 | ₩165,584 | ₩148,729 | ₩155,161 | -6.28% | 89.8만 |
|---|
| 2026.02.17 | ₩159,658 | ₩162,901 | ₩159,658 | ₩161,553 | +1.19% | 46만 |
|---|
| 2026.02.13 | ₩155,348 | ₩161,620 | ₩154,654 | ₩160,472 | +3.30% | 36만 |
|---|
| 2026.02.12 | ₩168,986 | ₩170,067 | ₩148,716 | ₩154,080 | -8.82% | 83만 |
|---|
| 2026.02.11 | ₩165,730 | ₩168,172 | ₩163,995 | ₩167,679 | +1.18% | 43.8만 |
|---|
| 2026.02.10 | ₩163,555 | ₩167,078 | ₩161,900 | ₩165,463 | +1.17% | 38.3만 |
|---|
| 2026.02.09 | ₩164,129 | ₩164,129 | ₩160,633 | ₩163,235 | -0.54% | 25.1만 |
|---|
| 2026.02.06 | ₩160,339 | ₩163,689 | ₩158,084 | ₩162,648 | +1.44% | 33.2만 |
|---|
| 2026.02.05 | ₩162,060 | ₩163,982 | ₩159,819 | ₩160,432 | -1.00% | 57.2만 |
|---|
| 2026.02.04 | ₩158,631 | ₩163,502 | ₩157,630 | ₩163,221 | +2.89% | 84.5만 |
|---|
| 2026.02.03 | ₩149,383 | ₩158,017 | ₩149,383 | ₩157,630 | +5.52% | 75.1만 |
|---|
| 2026.02.02 | ₩143,164 | ₩150,344 | ₩143,164 | ₩149,823 | +4.65% | 56.4만 |
|---|
| 2026.01.30 | ₩144,258 | ₩146,647 | ₩141,723 | ₩143,524 | -0.51% | 34.9만 |
|---|
| 2026.01.29 | ₩145,686 | ₩146,420 | ₩143,951 | ₩146,287 | +0.41% | 33.3만 |
|---|
| 2026.01.28 | ₩145,326 | ₩146,474 | ₩143,404 | ₩144,512 | -0.56% | 41만 |
|---|
| 2026.01.27 | ₩143,951 | ₩145,860 | ₩143,244 | ₩144,512 | +0.39% | 26.8만 |
|---|
| 2026.01.26 | ₩145,620 | ₩146,273 | ₩142,337 | ₩143,871 | -1.20% | 35.6만 |
|---|
| 2026.01.23 | ₩148,809 | ₩148,809 | ₩145,072 | ₩145,806 | -2.02% | 34.7만 |
|---|
| 2026.01.22 | ₩148,382 | ₩149,369 | ₩148,115 | ₩149,263 | +0.59% | 34만 |
|---|
| 2026.01.21 | ₩146,087 | ₩150,063 | ₩146,087 | ₩148,182 | +1.43% | 48.7만 |
|---|
| 2026.01.20 | ₩146,874 | ₩148,582 | ₩145,032 | ₩145,072 | -1.23% | 36.2만 |
|---|
| 2026.01.16 | ₩149,169 | ₩150,664 | ₩147,328 | ₩148,609 | -0.38% | 39.1만 |
|---|
| 2026.01.15 | ₩148,969 | ₩151,812 | ₩148,969 | ₩150,210 | +0.83% | 27.6만 |
|---|
| 2026.01.14 | ₩147,928 | ₩150,530 | ₩147,768 | ₩148,876 | +0.64% | 31.8만 |
|---|
| 2026.01.13 | ₩148,996 | ₩151,131 | ₩147,341 | ₩148,742 | -0.17% | 34.7만 |
|---|
| 2026.01.12 | ₩148,729 | ₩150,250 | ₩147,194 | ₩149,249 | +0.35% | 45.1만 |
|---|
| 2026.01.09 | ₩147,461 | ₩148,849 | ₩145,072 | ₩147,982 | +0.35% | 42.4만 |
|---|
| 2026.01.08 | ₩144,098 | ₩147,715 | ₩142,577 | ₩146,834 | +1.90% | 47.7만 |
|---|
| 2026.01.07 | ₩144,739 | ₩145,593 | ₩142,270 | ₩143,324 | -0.98% | 47.4만 |
|---|
| 2026.01.06 | ₩148,102 | ₩148,902 | ₩144,605 | ₩144,739 | -2.27% | 47.6만 |
|---|
| 2026.01.05 | ₩143,618 | ₩148,008 | ₩143,284 | ₩147,675 | +2.82% | 56.7만 |
|---|
| 2026.01.02 | ₩139,067 | ₩142,937 | ₩137,519 | ₩142,230 | +2.27% | 19.7만 |
|---|
| 2025.12.31 | ₩138,787 | ₩139,628 | ₩137,639 | ₩137,920 | -0.63% | 12.5만 |
|---|
| 2025.12.30 | ₩140,589 | ₩140,989 | ₩139,521 | ₩139,668 | -0.65% | 13.5만 |
|---|
| 2025.12.29 | ₩141,963 | ₩142,670 | ₩140,655 | ₩141,389 | -0.40% | 12.7만 |
|---|
| 2025.12.26 | ₩140,895 | ₩141,883 | ₩139,614 | ₩141,870 | +0.69% | 6.1만 |
|---|
| 2025.12.24 | ₩140,428 | ₩141,803 | ₩140,428 | ₩141,736 | +0.93% | 6만 |
|---|
| 2025.12.23 | ₩141,523 | ₩142,110 | ₩140,335 | ₩140,962 | -0.40% | 22.6만 |
|---|
| 2025.12.22 | ₩139,801 | ₩141,616 | ₩139,414 | ₩141,576 | +1.27% | 34.5만 |
|---|
| 2025.12.19 | ₩143,298 | ₩144,205 | ₩139,281 | ₩139,481 | -2.66% | 40.1만 |
|---|
| 2025.12.18 | ₩141,322 | ₩147,087 | ₩141,322 | ₩144,165 | +2.01% | 55.4만 |
|---|
| 2025.12.17 | ₩139,748 | ₩141,923 | ₩139,734 | ₩140,855 | +0.79% | 61.6만 |
|---|
| 2025.12.16 | ₩139,107 | ₩141,376 | ₩139,054 | ₩140,375 | +0.91% | 38.2만 |
|---|
| 2025.12.15 | ₩137,493 | ₩139,548 | ₩136,091 | ₩139,281 | +1.30% | 38.5만 |
|---|
| 2025.12.12 | ₩138,080 | ₩139,708 | ₩136,558 | ₩137,025 | -0.76% | 27만 |
|---|
| 2025.12.11 | ₩135,170 | ₩137,479 | ₩135,064 | ₩137,105 | +1.43% | 28.4만 |
|---|
| 2025.12.10 | ₩131,527 | ₩135,104 | ₩130,193 | ₩134,917 | +2.58% | 26.6만 |
|---|
| 2025.12.09 | ₩132,155 | ₩133,796 | ₩131,314 | ₩131,728 | -0.32% | 18.4만 |
|---|
| 2025.12.08 | ₩131,354 | ₩133,983 | ₩130,820 | ₩132,889 | +1.17% | 43.3만 |
|---|
| 2025.12.05 | ₩127,737 | ₩131,114 | ₩127,737 | ₩129,793 | +1.61% | 21.9만 |
|---|
| 2025.12.04 | ₩124,108 | ₩128,578 | ₩124,014 | ₩127,777 | +2.96% | 28.6만 |
|---|
| 2025.12.03 | ₩120,771 | ₩125,816 | ₩120,771 | ₩124,241 | +2.87% | 25.4만 |
|---|
| 2025.12.02 | ₩118,316 | ₩120,731 | ₩116,808 | ₩120,091 | +1.50% | 25.5만 |
|---|
| 2025.12.01 | ₩116,581 | ₩120,544 | ₩116,021 | ₩118,609 | +1.74% | 55.2만 |
|---|
| 2025.11.28 | ₩116,808 | ₩117,395 | ₩116,327 | ₩116,755 | -0.05% | 6.2만 |
|---|
| 2025.11.26 | ₩114,272 | ₩116,755 | ₩114,272 | ₩115,820 | +1.35% | 120.2만 |
|---|
| 2025.11.25 | ₩112,511 | ₩115,006 | ₩112,511 | ₩114,619 | +1.87% | 12.5만 |
|---|
| 2025.11.24 | ₩114,820 | ₩114,820 | ₩111,737 | ₩112,444 | -2.07% | 22.4만 |
|---|
| 2025.11.21 | ₩108,574 | ₩115,073 | ₩108,347 | ₩114,699 | +5.64% | 23.3만 |
|---|
| 2025.11.20 | ₩111,643 | ₩111,643 | ₩107,600 | ₩107,707 | -3.53% | 13.3만 |
|---|
| 2025.11.19 | ₩111,510 | ₩111,657 | ₩109,348 | ₩109,535 | -1.77% | 13.5만 |
|---|
| 2025.11.18 | ₩111,870 | ₩112,965 | ₩110,322 | ₩111,056 | -0.73% | 18.6만 |
|---|
| 2025.11.17 | ₩114,019 | ₩114,019 | ₩111,563 | ₩112,524 | -1.31% | 25.8만 |
|---|
| 2025.11.14 | ₩112,711 | ₩115,166 | ₩112,538 | ₩114,352 | +1.46% | 23.5만 |
|---|
| 2025.11.13 | ₩116,341 | ₩116,768 | ₩113,285 | ₩113,885 | -2.11% | 28.7만 |
|---|
| 2025.11.12 | ₩114,739 | ₩117,462 | ₩114,739 | ₩117,075 | +2.04% | 13.5만 |
|---|
| 2025.11.11 | ₩113,992 | ₩114,646 | ₩112,644 | ₩114,339 | +0.30% | 8.3만 |
|---|
| 2025.11.10 | ₩116,448 | ₩116,448 | ₩113,058 | ₩113,672 | -2.38% | 14.1만 |
|---|
| 2025.11.07 | ₩113,832 | ₩116,581 | ₩113,739 | ₩116,554 | +2.39% | 11.1만 |
|---|
| 2025.11.06 | ₩118,303 | ₩118,303 | ₩114,139 | ₩114,206 | -3.46% | 17.9만 |
|---|
| 2025.11.05 | ₩119,557 | ₩119,931 | ₩117,368 | ₩118,636 | -0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩117,715 | ₩120,157 | ₩117,302 | ₩119,450 | +1.47% | 25.9만 |
|---|
| 2025.11.03 | ₩118,770 | ₩119,837 | ₩115,674 | ₩119,197 | +0.36% | 46.5만 |
|---|
| 2025.10.31 | ₩114,566 | ₩120,918 | ₩111,977 | ₩119,744 | +4.52% | 61만 |
|---|
| 2025.10.30 | ₩118,636 | ₩118,676 | ₩116,154 | ₩116,594 | -1.72% | 38.4만 |
|---|
| 2025.10.29 | ₩117,982 | ₩121,812 | ₩116,568 | ₩119,103 | +0.95% | 45.5만 |
|---|
| 2025.10.28 | ₩119,223 | ₩121,105 | ₩117,088 | ₩117,515 | -1.43% | 20.4만 |
|---|
| 2025.10.27 | ₩122,239 | ₩122,359 | ₩118,836 | ₩119,330 | -2.38% | 26.4만 |
|---|
| 2025.10.24 | ₩119,383 | ₩121,425 | ₩119,090 | ₩121,092 | +1.43% | 17.3만 |
|---|
| 2025.10.23 | ₩124,815 | ₩125,642 | ₩117,849 | ₩118,796 | -4.82% | 38.9만 |
|---|
| 2025.10.22 | ₩127,737 | ₩128,818 | ₩124,788 | ₩124,868 | -2.25% | 31.5만 |
|---|
| 2025.10.21 | ₩127,711 | ₩130,446 | ₩127,644 | ₩128,311 | +0.47% | 20.2만 |
|---|
| 2025.10.20 | ₩126,910 | ₩130,113 | ₩126,910 | ₩128,485 | +1.24% | 25만 |
|---|
| 2025.10.17 | ₩125,335 | ₩128,111 | ₩124,415 | ₩126,176 | +0.67% | 40.5만 |
|---|
| 2025.10.16 | ₩120,518 | ₩127,390 | ₩119,517 | ₩127,190 | +5.54% | 51.4만 |
|---|
| 2025.10.15 | ₩120,104 | ₩121,625 | ₩118,463 | ₩118,770 | -1.11% | 17만 |
|---|
| 2025.10.14 | ₩115,540 | ₩119,517 | ₩115,540 | ₩119,303 | +3.26% | 18.3만 |
|---|
| 2025.10.13 | ₩118,676 | ₩119,117 | ₩116,648 | ₩117,675 | -0.84% | 13.5만 |
|---|
| 2025.10.10 | ₩121,879 | ₩122,319 | ₩115,460 | ₩115,473 | -5.26% | 24.5만 |
|---|