시장 데이터를 불러오는 중
전체 종목
TFS Financial Corporation - Common Stock 과거 주가
TFS Financial Corporation - Common Stock · TFSL · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TFS Financial Corporation - Common Stock · TFSL · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,629 | ₩21,709 | ₩21,535 | ₩21,548 | -0.37% | 68.9만 |
| 2026.10.08 | ₩21,562 | ₩21,790 | ₩21,347 | ₩21,709 | +0.68% | 83만 |
| 2026.10.07 | ₩21,991 | ₩22,044 | ₩21,548 | ₩21,615 | -1.71% | 92.3만 |
| 2026.10.06 | ₩22,554 | ₩22,688 | ₩22,098 | ₩22,219 | -1.49% | 62.5만 |
| 2026.10.05 | ₩22,514 | ₩22,621 | ₩22,299 | ₩22,487 | -0.12% | 62.9만 |
| 2026.10.02 | ₩22,259 | ₩22,608 | ₩22,246 | ₩22,554 | +1.33% | 102.8만 |
| 2026.10.01 | ₩21,669 | ₩22,071 | ₩21,562 | ₩22,044 | +1.73% | 96.9만 |
| 2026.09.30 | ₩21,857 | ₩21,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,723 |
| -0.61% |
| 73.4만 |
| 2026.09.29 | ₩22,058 | ₩22,111 | ₩21,736 | ₩21,857 | -0.91% | 71.9만 |
|---|
| 2026.09.28 | ₩22,420 | ₩22,621 | ₩22,044 | ₩22,058 | -1.61% | 59.4만 |
|---|
| 2026.09.25 | ₩22,433 | ₩22,608 | ₩22,366 | ₩22,420 | -0.06% | 55만 |
|---|
| 2026.09.24 | ₩22,246 | ₩22,447 | ₩22,165 | ₩22,420 | +0.78% | 67.5만 |
|---|
| 2026.09.23 | ₩22,406 | ₩22,460 | ₩22,111 | ₩22,125 | -1.26% | 70.5만 |
|---|
| 2026.09.22 | ₩22,688 | ₩22,795 | ₩22,393 | ₩22,393 | -1.30% | 68.7만 |
|---|
| 2026.09.21 | ₩22,782 | ₩22,809 | ₩22,541 | ₩22,554 | -1.00% | 56.1만 |
|---|
| 2026.09.18 | ₩22,541 | ₩22,728 | ₩22,272 | ₩22,661 | +0.54% | 152.7만 |
|---|
| 2026.09.17 | ₩22,782 | ₩22,862 | ₩22,500 | ₩22,541 | -1.06% | 59.5만 |
|---|
| 2026.09.16 | ₩22,889 | ₩23,010 | ₩22,125 | ₩22,500 | -1.70% | 72.8만 |
|---|
| 2026.09.15 | ₩22,943 | ₩23,144 | ₩22,862 | ₩22,889 | -0.23% | 54.2만 |
|---|
| 2026.09.14 | ₩22,822 | ₩23,063 | ₩22,782 | ₩22,943 | +0.53% | 67.7만 |
|---|
| 2026.09.11 | ₩22,983 | ₩23,144 | ₩22,688 | ₩22,809 | -0.76% | 55.5만 |
|---|
| 2026.09.10 | ₩22,876 | ₩22,983 | ₩22,768 | ₩22,903 | +0.12% | 55.1만 |
|---|
| 2026.09.09 | ₩22,903 | ₩23,104 | ₩22,715 | ₩22,849 | -0.23% | 71.5만 |
|---|
| 2026.09.08 | ₩23,479 | ₩23,533 | ₩22,929 | ₩23,318 | -0.69% | 97.1만 |
|---|
| 2026.09.04 | ₩23,439 | ₩23,721 | ₩23,358 | ₩23,560 | +0.51% | 59.2만 |
|---|
| 2026.09.03 | ₩23,426 | ₩23,694 | ₩23,372 | ₩23,466 | +0.17% | 62.5만 |
|---|
| 2026.09.02 | ₩23,372 | ₩23,640 | ₩23,131 | ₩23,426 | +0.23% | 62.3만 |
|---|
| 2026.09.01 | ₩23,493 | ₩23,546 | ₩23,211 | ₩23,305 | -0.80% | 76.8만 |
|---|
| 2026.08.31 | ₩23,519 | ₩23,707 | ₩23,291 | ₩23,426 | -0.40% | 84.2만 |
|---|
| 2026.08.28 | ₩23,975 | ₩24,378 | ₩23,466 | ₩23,506 | -1.96% | 77.7만 |
|---|
| 2026.08.27 | ₩23,935 | ₩24,163 | ₩23,667 | ₩24,016 | +0.34% | 74.6만 |
|---|
| 2026.08.26 | ₩23,895 | ₩24,136 | ₩23,801 | ₩24,029 | +0.56% | 62.4만 |
|---|
| 2026.08.25 | ₩23,667 | ₩24,002 | ₩23,493 | ₩23,855 | +0.79% | 80.9만 |
|---|
| 2026.08.24 | ₩23,680 | ₩23,908 | ₩23,600 | ₩23,667 | -0.06% | 131.8만 |
|---|
| 2026.08.21 | ₩23,586 | ₩23,774 | ₩23,305 | ₩23,653 | +0.28% | 75.7만 |
|---|
| 2026.08.20 | ₩23,131 | ₩23,533 | ₩23,131 | ₩23,466 | +1.45% | 75.1만 |
|---|
| 2026.08.19 | ₩23,533 | ₩23,653 | ₩23,010 | ₩23,211 | -1.37% | 118만 |
|---|
| 2026.08.18 | ₩23,533 | ₩23,774 | ₩23,198 | ₩23,533 | 0.00% | 95.6만 |
|---|
| 2026.08.17 | ₩23,653 | ₩23,801 | ₩23,358 | ₩23,479 | -0.74% | 54만 |
|---|
| 2026.08.14 | ₩23,533 | ₩23,828 | ₩23,533 | ₩23,653 | +0.51% | 56만 |
|---|
| 2026.08.13 | ₩23,493 | ₩23,694 | ₩23,466 | ₩23,560 | +0.29% | 52.6만 |
|---|
| 2026.08.12 | ₩23,251 | ₩23,466 | ₩23,063 | ₩23,399 | +0.63% | 72.5만 |
|---|
| 2026.08.11 | ₩23,077 | ₩23,345 | ₩22,996 | ₩23,117 | +0.17% | 104.8만 |
|---|
| 2026.08.10 | ₩23,426 | ₩23,627 | ₩22,983 | ₩23,077 | -1.49% | 100.8만 |
|---|
| 2026.08.07 | ₩23,801 | ₩23,935 | ₩23,560 | ₩23,586 | -0.90% | 95.7만 |
|---|
| 2026.08.06 | ₩24,807 | ₩24,887 | ₩23,922 | ₩23,948 | -3.46% | 94만 |
|---|
| 2026.08.05 | ₩24,968 | ₩25,048 | ₩24,498 | ₩24,565 | -1.61% | 109만 |
|---|
| 2026.08.04 | ₩24,766 | ₩25,209 | ₩24,485 | ₩24,954 | +0.76% | 145.5만 |
|---|
| 2026.08.03 | ₩25,222 | ₩26,134 | ₩24,699 | ₩24,726 | -1.97% | 213.8만 |
|---|
| 2026.07.31 | ₩24,954 | ₩25,879 | ₩24,579 | ₩24,686 | -1.07% | 224.2만 |
|---|
| 2026.07.30 | ₩24,606 | ₩24,673 | ₩24,176 | ₩24,203 | -1.63% | 77.1만 |
|---|
| 2026.07.29 | ₩24,780 | ₩24,780 | ₩24,163 | ₩24,418 | -1.46% | 116.4만 |
|---|
| 2026.07.28 | ₩24,337 | ₩24,807 | ₩24,337 | ₩24,780 | +1.82% | 107.2만 |
|---|
| 2026.07.27 | ₩24,431 | ₩24,565 | ₩24,136 | ₩24,243 | -0.77% | 66.2만 |
|---|
| 2026.07.24 | ₩24,445 | ₩24,632 | ₩24,351 | ₩24,391 | -0.22% | 60.1만 |
|---|
| 2026.07.23 | ₩24,351 | ₩24,378 | ₩24,109 | ₩24,351 | 0.00% | 75.3만 |
|---|
| 2026.07.22 | ₩24,606 | ₩24,659 | ₩24,391 | ₩24,498 | -0.44% | 87.5만 |
|---|
| 2026.07.21 | ₩24,378 | ₩24,606 | ₩24,069 | ₩24,606 | +0.94% | 75.5만 |
|---|
| 2026.07.20 | ₩24,471 | ₩24,579 | ₩24,230 | ₩24,445 | -0.11% | 86.4만 |
|---|
| 2026.07.17 | ₩24,726 | ₩24,780 | ₩24,337 | ₩24,512 | -0.87% | 74.7만 |
|---|
| 2026.07.16 | ₩24,002 | ₩24,847 | ₩23,989 | ₩24,726 | +3.02% | 81.3만 |
|---|
| 2026.07.15 | ₩23,855 | ₩24,083 | ₩23,747 | ₩23,948 | +0.39% | 53.3만 |
|---|
| 2026.07.14 | ₩23,707 | ₩23,855 | ₩23,600 | ₩23,721 | +0.06% | 67.9만 |
|---|
| 2026.07.13 | ₩23,774 | ₩23,814 | ₩23,560 | ₩23,680 | -0.39% | 60.2만 |
|---|
| 2026.07.10 | ₩23,519 | ₩23,774 | ₩23,452 | ₩23,694 | +0.74% | 67.3만 |
|---|
| 2026.07.09 | ₩23,385 | ₩23,922 | ₩23,332 | ₩23,573 | +0.80% | 84.9만 |
|---|
| 2026.07.08 | ₩23,881 | ₩23,881 | ₩23,171 | ₩23,265 | -2.58% | 84.6만 |
|---|
| 2026.07.07 | ₩23,962 | ₩24,096 | ₩23,841 | ₩23,841 | -0.50% | 79.2만 |
|---|
| 2026.07.06 | ₩23,841 | ₩24,083 | ₩23,774 | ₩23,962 | +0.51% | 70.3만 |
|---|
| 2026.07.02 | ₩24,042 | ₩24,096 | ₩23,734 | ₩23,922 | -0.50% | 57.4만 |
|---|
| 2026.07.01 | ₩23,774 | ₩24,123 | ₩23,506 | ₩23,948 | +0.73% | 85.3만 |
|---|
| 2026.06.30 | ₩23,452 | ₩23,828 | ₩23,399 | ₩23,761 | +1.32% | 100.7만 |
|---|
| 2026.06.29 | ₩23,358 | ₩23,546 | ₩23,198 | ₩23,506 | +0.63% | 89.6만 |
|---|
| 2026.06.26 | ₩23,493 | ₩23,586 | ₩23,278 | ₩23,452 | -0.17% | 115.3만 |
|---|
| 2026.06.25 | ₩22,889 | ₩23,493 | ₩22,849 | ₩23,479 | +2.58% | 117.4만 |
|---|
| 2026.06.24 | ₩22,608 | ₩22,903 | ₩22,487 | ₩22,849 | +1.07% | 92.6만 |
|---|
| 2026.06.23 | ₩22,246 | ₩22,648 | ₩22,205 | ₩22,634 | +1.75% | 85.9만 |
|---|
| 2026.06.22 | ₩22,031 | ₩22,433 | ₩22,031 | ₩22,272 | +1.10% | 78.8만 |
|---|
| 2026.06.18 | ₩22,044 | ₩22,098 | ₩21,883 | ₩22,018 | -0.12% | 125.4만 |
|---|
| 2026.06.17 | ₩21,964 | ₩22,219 | ₩21,602 | ₩21,816 | -0.67% | 110.3만 |
|---|
| 2026.06.16 | ₩22,165 | ₩22,380 | ₩21,790 | ₩22,071 | -0.42% | 99.2만 |
|---|
| 2026.06.15 | ₩22,701 | ₩22,782 | ₩22,098 | ₩22,138 | -2.48% | 98.2만 |
|---|
| 2026.06.12 | ₩22,648 | ₩22,795 | ₩22,500 | ₩22,688 | +0.18% | 79.7만 |
|---|
| 2026.06.11 | ₩22,420 | ₩22,688 | ₩22,393 | ₩22,527 | +0.48% | 95.2만 |
|---|
| 2026.06.10 | ₩22,058 | ₩22,554 | ₩21,977 | ₩22,380 | +1.46% | 117.9만 |
|---|
| 2026.06.09 | ₩22,246 | ₩22,567 | ₩22,192 | ₩22,380 | +0.60% | 99만 |
|---|
| 2026.06.08 | ₩22,044 | ₩22,246 | ₩21,951 | ₩22,111 | +0.30% | 83.7만 |
|---|
| 2026.06.05 | ₩21,924 | ₩22,138 | ₩21,803 | ₩22,018 | +0.43% | 91.1만 |
|---|
| 2026.06.04 | ₩21,562 | ₩21,977 | ₩21,441 | ₩21,897 | +1.55% | 120.9만 |
|---|
| 2026.06.03 | ₩21,401 | ₩21,521 | ₩21,267 | ₩21,267 | -0.63% | 76.4만 |
|---|
| 2026.06.02 | ₩20,998 | ₩21,562 | ₩20,945 | ₩21,521 | +2.49% | 71.7만 |
|---|
| 2026.06.01 | ₩21,133 | ₩21,253 | ₩20,851 | ₩20,998 | -0.63% | 109.5만 |
|---|
| 2026.05.29 | ₩21,186 | ₩21,441 | ₩21,119 | ₩21,334 | +0.70% | 92.3만 |
|---|
| 2026.05.28 | ₩21,226 | ₩21,267 | ₩20,985 | ₩21,213 | -0.06% | 74.7만 |
|---|
| 2026.05.27 | ₩21,508 | ₩21,562 | ₩21,186 | ₩21,307 | -0.94% | 84.8만 |
|---|
| 2026.05.26 | ₩21,521 | ₩21,723 | ₩21,320 | ₩21,454 | -0.31% | 115.5만 |
|---|
| 2026.05.22 | ₩21,347 | ₩21,535 | ₩21,200 | ₩21,414 | +0.31% | 70.6만 |
|---|
| 2026.05.21 | ₩21,092 | ₩21,307 | ₩20,945 | ₩21,267 | +0.83% | 74.2만 |
|---|
| 2026.05.20 | ₩20,703 | ₩21,119 | ₩20,596 | ₩21,092 | +1.88% | 83.5만 |
|---|
| 2026.05.19 | ₩20,610 | ₩20,945 | ₩20,462 | ₩20,703 | +0.46% | 78.5만 |
|---|
| 2026.05.18 | ₩20,623 | ₩20,905 | ₩20,422 | ₩20,663 | +0.20% | 137.7만 |
|---|
| 2026.05.15 | ₩20,529 | ₩20,636 | ₩20,207 | ₩20,529 | 0.00% | 90.3만 |
|---|
| 2026.05.14 | ₩20,140 | ₩20,677 | ₩20,114 | ₩20,543 | +2.00% | 104.1만 |
|---|
| 2026.05.13 | ₩20,100 | ₩20,207 | ₩19,792 | ₩20,046 | -0.27% | 152.6만 |
|---|
| 2026.05.12 | ₩19,993 | ₩20,315 | ₩19,564 | ₩20,100 | +0.54% | 200.2만 |
|---|
| 2026.05.11 | ₩20,315 | ₩20,341 | ₩19,899 | ₩19,939 | -1.85% | 73.7만 |
|---|
| 2026.05.08 | ₩20,234 | ₩20,328 | ₩20,140 | ₩20,248 | +0.07% | 49.6만 |
|---|
| 2026.05.07 | ₩20,114 | ₩20,301 | ₩20,060 | ₩20,181 | +0.33% | 75.6만 |
|---|
| 2026.05.06 | ₩20,221 | ₩20,690 | ₩20,154 | ₩20,248 | +0.13% | 84.9만 |
|---|
| 2026.05.05 | ₩20,006 | ₩20,167 | ₩19,819 | ₩20,140 | +0.67% | 76.5만 |
|---|
| 2026.05.04 | ₩20,315 | ₩20,891 | ₩19,993 | ₩20,006 | -1.52% | 100.8만 |
|---|
| 2026.05.01 | ₩20,154 | ₩20,690 | ₩20,020 | ₩20,154 | 0.00% | 79.8만 |
|---|
| 2026.04.30 | ₩19,738 | ₩20,274 | ₩19,671 | ₩20,167 | +2.17% | 91.7만 |
|---|
| 2026.04.29 | ₩20,127 | ₩20,194 | ₩19,711 | ₩19,738 | -1.93% | 56.8만 |
|---|
| 2026.04.28 | ₩20,140 | ₩20,341 | ₩20,073 | ₩20,221 | +0.40% | 83만 |
|---|
| 2026.04.27 | ₩19,684 | ₩20,207 | ₩19,684 | ₩20,060 | +1.91% | 63.9만 |
|---|
| 2026.04.24 | ₩19,738 | ₩19,845 | ₩19,631 | ₩19,684 | -0.27% | 72.8만 |
|---|
| 2026.04.23 | ₩19,832 | ₩19,939 | ₩19,577 | ₩19,751 | -0.41% | 70.2만 |
|---|
| 2026.04.22 | ₩19,966 | ₩20,046 | ₩19,778 | ₩19,792 | -0.87% | 58.8만 |
|---|
| 2026.04.21 | ₩20,181 | ₩20,248 | ₩19,832 | ₩19,859 | -1.59% | 48.2만 |
|---|
| 2026.04.20 | ₩20,006 | ₩20,341 | ₩19,979 | ₩20,181 | +0.87% | 75.1만 |
|---|
| 2026.04.17 | ₩19,845 | ₩20,355 | ₩19,698 | ₩20,100 | +1.28% | 80.8만 |
|---|
| 2026.04.16 | ₩19,631 | ₩19,644 | ₩19,376 | ₩19,443 | -0.96% | 58.7만 |
|---|
| 2026.04.15 | ₩19,751 | ₩19,819 | ₩19,550 | ₩19,604 | -0.75% | 61만 |
|---|
| 2026.04.14 | ₩19,792 | ₩19,859 | ₩19,550 | ₩19,751 | -0.20% | 76.6만 |
|---|
| 2026.04.13 | ₩19,751 | ₩19,819 | ₩19,631 | ₩19,792 | +0.20% | 61.3만 |
|---|
| 2026.04.10 | ₩19,993 | ₩20,006 | ₩19,698 | ₩19,819 | -0.87% | 73.8만 |
|---|
| 2026.04.09 | ₩19,617 | ₩20,033 | ₩19,068 | ₩20,020 | +2.05% | 73.7만 |
|---|
| 2026.04.08 | ₩19,510 | ₩19,805 | ₩19,497 | ₩19,671 | +0.82% | 72.4만 |
|---|
| 2026.04.07 | ₩19,014 | ₩19,242 | ₩18,960 | ₩19,215 | +1.06% | 62만 |
|---|
| 2026.04.06 | ₩18,987 | ₩19,108 | ₩18,773 | ₩19,054 | +0.35% | 81.7만 |
|---|
| 2026.04.02 | ₩18,907 | ₩19,188 | ₩18,840 | ₩19,175 | +1.42% | 60.5만 |
|---|
| 2026.04.01 | ₩18,880 | ₩19,161 | ₩18,799 | ₩19,081 | +1.07% | 70.5만 |
|---|
| 2026.03.31 | ₩18,625 | ₩18,907 | ₩18,491 | ₩18,840 | +1.15% | 87.2만 |
|---|
| 2026.03.30 | ₩18,411 | ₩18,478 | ₩18,223 | ₩18,411 | 0.00% | 58.8만 |
|---|
| 2026.03.27 | ₩18,330 | ₩18,357 | ₩18,183 | ₩18,250 | -0.44% | 59.4만 |
|---|
| 2026.03.26 | ₩18,303 | ₩18,411 | ₩18,236 | ₩18,357 | +0.29% | 56.9만 |
|---|
| 2026.03.25 | ₩18,397 | ₩18,518 | ₩18,290 | ₩18,370 | -0.15% | 77.6만 |
|---|
| 2026.03.24 | ₩18,183 | ₩18,437 | ₩18,102 | ₩18,236 | +0.29% | 53.9만 |
|---|
| 2026.03.23 | ₩18,250 | ₩18,491 | ₩18,089 | ₩18,196 | -0.29% | 67만 |
|---|
| 2026.03.20 | ₩17,968 | ₩18,116 | ₩17,807 | ₩17,955 | -0.07% | 144.4만 |
|---|
| 2026.03.19 | ₩17,928 | ₩18,049 | ₩17,727 | ₩18,008 | +0.45% | 70.8만 |
|---|
| 2026.03.18 | ₩18,169 | ₩18,209 | ₩17,955 | ₩17,968 | -1.11% | 54.5만 |
|---|
| 2026.03.17 | ₩18,236 | ₩18,317 | ₩17,995 | ₩18,169 | -0.37% | 61.8만 |
|---|
| 2026.03.16 | ₩18,370 | ₩18,437 | ₩18,075 | ₩18,089 | -1.53% | 69.1만 |
|---|
| 2026.03.13 | ₩18,156 | ₩18,303 | ₩17,955 | ₩18,116 | -0.22% | 108.6만 |
|---|
| 2026.03.12 | ₩17,821 | ₩18,142 | ₩17,740 | ₩18,049 | +1.28% | 81만 |
|---|
| 2026.03.11 | ₩18,022 | ₩18,276 | ₩17,981 | ₩18,116 | +0.52% | 91.1만 |
|---|
| 2026.03.10 | ₩18,665 | ₩18,880 | ₩18,357 | ₩18,491 | -0.93% | 115.7만 |
|---|
| 2026.03.09 | ₩18,571 | ₩18,759 | ₩18,196 | ₩18,598 | +0.14% | 105.1만 |
|---|
| 2026.03.06 | ₩18,504 | ₩18,665 | ₩18,156 | ₩18,639 | +0.72% | 102.1만 |
|---|
| 2026.03.05 | ₩18,960 | ₩19,068 | ₩18,518 | ₩18,652 | -1.63% | 80만 |
|---|
| 2026.03.04 | ₩19,242 | ₩19,349 | ₩19,094 | ₩19,094 | -0.77% | 73.3만 |
|---|
| 2026.03.03 | ₩18,840 | ₩19,376 | ₩18,840 | ₩19,215 | +1.99% | 82.5만 |
|---|
| 2026.03.02 | ₩18,531 | ₩19,336 | ₩18,397 | ₩19,215 | +3.69% | 80.3만 |
|---|
| 2026.02.27 | ₩19,161 | ₩19,161 | ₩18,652 | ₩18,799 | -1.89% | 85.8만 |
|---|
| 2026.02.26 | ₩19,443 | ₩19,644 | ₩19,188 | ₩19,363 | -0.41% | 80.9만 |
|---|
| 2026.02.25 | ₩19,215 | ₩19,564 | ₩19,215 | ₩19,443 | +1.19% | 84.3만 |
|---|
| 2026.02.24 | ₩19,068 | ₩19,349 | ₩18,893 | ₩19,135 | +0.35% | 89만 |
|---|
| 2026.02.23 | ₩20,127 | ₩20,341 | ₩19,001 | ₩19,068 | -5.26% | 90.6만 |
|---|
| 2026.02.20 | ₩19,979 | ₩20,234 | ₩19,859 | ₩20,167 | +0.94% | 53만 |
|---|
| 2026.02.19 | ₩20,127 | ₩20,234 | ₩19,845 | ₩20,046 | -0.40% | 67만 |
|---|
| 2026.02.18 | ₩20,516 | ₩20,677 | ₩20,181 | ₩20,221 | -1.44% | 70.6만 |
|---|
| 2026.02.17 | ₩20,033 | ₩20,623 | ₩19,966 | ₩20,556 | +2.61% | 113.2만 |
|---|
| 2026.02.13 | ₩19,845 | ₩20,167 | ₩19,698 | ₩20,020 | +0.88% | 56.5만 |
|---|
| 2026.02.12 | ₩20,154 | ₩20,248 | ₩19,711 | ₩19,886 | -1.33% | 59.1만 |
|---|
| 2026.02.11 | ₩20,422 | ₩20,610 | ₩19,939 | ₩20,073 | -1.71% | 52.1만 |
|---|
| 2026.02.10 | ₩20,114 | ₩20,556 | ₩20,046 | ₩20,315 | +1.00% | 80.1만 |
|---|
| 2026.02.09 | ₩19,966 | ₩20,167 | ₩19,805 | ₩20,073 | +0.54% | 72.7만 |
|---|
| 2026.02.06 | ₩19,711 | ₩20,060 | ₩19,671 | ₩20,006 | +1.50% | 70만 |
|---|
| 2026.02.05 | ₩19,698 | ₩19,792 | ₩19,269 | ₩19,470 | -1.16% | 92.1만 |
|---|
| 2026.02.04 | ₩19,524 | ₩20,006 | ₩19,524 | ₩19,765 | +1.24% | 115.9만 |
|---|
| 2026.02.03 | ₩19,041 | ₩19,617 | ₩18,987 | ₩19,349 | +1.62% | 85.6만 |
|---|
| 2026.02.02 | ₩18,866 | ₩19,483 | ₩18,786 | ₩19,094 | +1.21% | 114.3만 |
|---|
| 2026.01.30 | ₩19,068 | ₩19,255 | ₩17,727 | ₩18,880 | -0.98% | 191.6만 |
|---|
| 2026.01.29 | ₩19,041 | ₩19,698 | ₩18,920 | ₩19,698 | +3.45% | 81.7만 |
|---|
| 2026.01.28 | ₩19,108 | ₩19,242 | ₩18,947 | ₩18,960 | -0.77% | 57.6만 |
|---|
| 2026.01.27 | ₩18,987 | ₩19,229 | ₩18,987 | ₩19,094 | +0.56% | 48.2만 |
|---|
| 2026.01.26 | ₩18,880 | ₩19,188 | ₩18,719 | ₩18,987 | +0.57% | 44.5만 |
|---|
| 2026.01.23 | ₩19,389 | ₩19,483 | ₩18,893 | ₩18,920 | -2.42% | 62.8만 |
|---|
| 2026.01.22 | ₩19,497 | ₩19,725 | ₩19,336 | ₩19,470 | -0.14% | 66.3만 |
|---|
| 2026.01.21 | ₩18,974 | ₩19,483 | ₩18,974 | ₩19,483 | +2.69% | 71.1만 |
|---|
| 2026.01.20 | ₩18,866 | ₩19,027 | ₩18,732 | ₩18,907 | +0.21% | 52.7만 |
|---|
| 2026.01.16 | ₩18,947 | ₩19,135 | ₩18,866 | ₩18,974 | +0.14% | 58.9만 |
|---|
| 2026.01.15 | ₩18,679 | ₩19,108 | ₩18,679 | ₩18,947 | +1.44% | 44.1만 |
|---|
| 2026.01.14 | ₩18,397 | ₩18,719 | ₩18,370 | ₩18,679 | +1.53% | 39만 |
|---|
| 2026.01.13 | ₩18,732 | ₩18,732 | ₩18,370 | ₩18,437 | -1.57% | 59.1만 |
|---|
| 2026.01.12 | ₩18,585 | ₩18,706 | ₩18,451 | ₩18,679 | +0.51% | 53.1만 |
|---|
| 2026.01.09 | ₩18,585 | ₩18,773 | ₩18,531 | ₩18,652 | +0.36% | 46.6만 |
|---|
| 2026.01.08 | ₩18,116 | ₩18,732 | ₩18,116 | ₩18,612 | +2.74% | 56만 |
|---|
| 2026.01.07 | ₩18,639 | ₩18,639 | ₩18,129 | ₩18,169 | -2.52% | 55.3만 |
|---|
| 2026.01.06 | ₩18,370 | ₩18,665 | ₩18,317 | ₩18,585 | +1.17% | 56.8만 |
|---|
| 2026.01.05 | ₩18,116 | ₩18,612 | ₩18,116 | ₩18,437 | +1.78% | 78.8만 |
|---|
| 2026.01.02 | ₩17,981 | ₩18,263 | ₩17,713 | ₩18,196 | +1.19% | 67.6만 |
|---|
| 2025.12.31 | ₩17,955 | ₩18,022 | ₩17,834 | ₩17,941 | -0.07% | 83.5만 |
|---|
| 2025.12.30 | ₩18,531 | ₩18,531 | ₩17,955 | ₩17,955 | -3.11% | 61.4만 |
|---|
| 2025.12.29 | ₩18,773 | ₩18,853 | ₩18,518 | ₩18,531 | -1.29% | 61.3만 |
|---|
| 2025.12.26 | ₩18,907 | ₩18,947 | ₩18,706 | ₩18,759 | -0.78% | 49.7만 |
|---|
| 2025.12.24 | ₩18,853 | ₩18,934 | ₩18,799 | ₩18,907 | +0.28% | 27.4만 |
|---|
| 2025.12.23 | ₩19,027 | ₩19,121 | ₩18,813 | ₩18,853 | -0.92% | 50.8만 |
|---|
| 2025.12.22 | ₩19,148 | ₩19,524 | ₩19,014 | ₩19,068 | -0.42% | 62.9만 |
|---|
| 2025.12.19 | ₩19,094 | ₩19,255 | ₩19,001 | ₩19,188 | +0.49% | 162.1만 |
|---|
| 2025.12.18 | ₩19,081 | ₩19,175 | ₩18,960 | ₩19,135 | +0.28% | 62.9만 |
|---|
| 2025.12.17 | ₩18,759 | ₩19,068 | ₩18,759 | ₩19,001 | +1.29% | 55.8만 |
|---|
| 2025.12.16 | ₩18,732 | ₩18,880 | ₩18,625 | ₩18,773 | +0.21% | 94.3만 |
|---|
| 2025.12.15 | ₩18,531 | ₩18,773 | ₩18,478 | ₩18,706 | +0.94% | 66.3만 |
|---|
| 2025.12.12 | ₩18,464 | ₩18,518 | ₩18,236 | ₩18,424 | -0.22% | 56.4만 |
|---|
| 2025.12.11 | ₩18,612 | ₩18,880 | ₩18,437 | ₩18,437 | -0.94% | 63.9만 |
|---|
| 2025.12.10 | ₩18,250 | ₩18,759 | ₩18,250 | ₩18,652 | +2.20% | 135.4만 |
|---|
| 2025.12.09 | ₩18,571 | ₩18,826 | ₩18,303 | ₩18,317 | -1.37% | 63.1만 |
|---|
| 2025.12.08 | ₩18,934 | ₩19,054 | ₩18,464 | ₩18,571 | -1.91% | 117.4만 |
|---|
| 2025.12.05 | ₩18,880 | ₩19,068 | ₩18,853 | ₩18,920 | +0.21% | 53만 |
|---|
| 2025.12.04 | ₩18,880 | ₩19,081 | ₩18,826 | ₩18,947 | +0.36% | 83.4만 |
|---|
| 2025.12.03 | ₩18,732 | ₩19,014 | ₩18,732 | ₩18,907 | +0.93% | 90.6만 |
|---|
| 2025.12.02 | ₩18,947 | ₩18,974 | ₩18,679 | ₩18,746 | -1.06% | 83.3만 |
|---|
| 2025.12.01 | ₩19,027 | ₩19,430 | ₩19,027 | ₩19,322 | +1.55% | 99.1만 |
|---|
| 2025.11.28 | ₩19,403 | ₩19,403 | ₩19,094 | ₩19,108 | -1.52% | 30만 |
|---|
| 2025.11.26 | ₩19,430 | ₩19,483 | ₩19,215 | ₩19,322 | -0.55% | 57.1만 |
|---|
| 2025.11.25 | ₩19,242 | ₩19,751 | ₩19,229 | ₩19,416 | +0.91% | 72.6만 |
|---|
| 2025.11.24 | ₩19,041 | ₩19,242 | ₩18,947 | ₩19,135 | +0.49% | 66.5만 |
|---|
| 2025.11.21 | ₩18,344 | ₩19,161 | ₩18,344 | ₩19,041 | +3.80% | 65.1만 |
|---|
| 2025.11.20 | ₩18,250 | ₩18,518 | ₩18,142 | ₩18,303 | +0.29% | 41.8만 |
|---|
| 2025.11.19 | ₩18,062 | ₩18,209 | ₩18,049 | ₩18,169 | +0.59% | 36만 |
|---|
| 2025.11.18 | ₩17,713 | ₩18,142 | ₩17,713 | ₩18,035 | +1.82% | 45.2만 |
|---|
| 2025.11.17 | ₩18,236 | ₩18,330 | ₩17,780 | ₩17,821 | -2.28% | 53.5만 |
|---|
| 2025.11.14 | ₩18,223 | ₩18,451 | ₩18,183 | ₩18,330 | +0.59% | 38.1만 |
|---|
| 2025.11.13 | ₩18,411 | ₩18,545 | ₩18,303 | ₩18,330 | -0.44% | 44.8만 |
|---|
| 2025.11.12 | ₩18,719 | ₩18,813 | ₩18,464 | ₩18,464 | -1.36% | 37.9만 |
|---|
| 2025.11.11 | ₩18,558 | ₩18,799 | ₩18,531 | ₩18,706 | +0.79% | 29만 |
|---|
| 2025.11.10 | ₩18,504 | ₩18,692 | ₩18,384 | ₩18,545 | +0.22% | 37만 |
|---|
| 2025.11.07 | ₩18,102 | ₩18,491 | ₩18,102 | ₩18,491 | +2.15% | 37.9만 |
|---|
| 2025.11.06 | ₩18,370 | ₩18,451 | ₩18,129 | ₩18,209 | -0.88% | 28.4만 |
|---|
| 2025.11.05 | ₩18,049 | ₩18,504 | ₩18,008 | ₩18,451 | +2.23% | 48만 |
|---|
| 2025.11.04 | ₩18,263 | ₩18,263 | ₩17,981 | ₩18,035 | -1.25% | 49.2만 |
|---|
| 2025.11.03 | ₩17,834 | ₩18,357 | ₩17,713 | ₩18,330 | +2.78% | 57만 |
|---|
| 2025.10.31 | ₩18,035 | ₩18,558 | ₩17,713 | ₩17,834 | -1.12% | 66.5만 |
|---|
| 2025.10.30 | ₩17,968 | ₩18,183 | ₩17,673 | ₩17,767 | -1.12% | 44.6만 |
|---|
| 2025.10.29 | ₩18,317 | ₩18,344 | ₩17,888 | ₩17,981 | -1.83% | 48만 |
|---|
| 2025.10.28 | ₩18,491 | ₩18,531 | ₩18,303 | ₩18,397 | -0.51% | 53.2만 |
|---|
| 2025.10.27 | ₩18,317 | ₩18,545 | ₩18,250 | ₩18,518 | +1.10% | 43.1만 |
|---|
| 2025.10.24 | ₩18,062 | ₩18,303 | ₩18,035 | ₩18,250 | +1.04% | 38.2만 |
|---|
| 2025.10.23 | ₩17,821 | ₩18,008 | ₩17,727 | ₩17,928 | +0.60% | 43.5만 |
|---|
| 2025.10.22 | ₩17,807 | ₩17,995 | ₩17,727 | ₩17,821 | +0.08% | 33.9만 |
|---|
| 2025.10.21 | ₩17,713 | ₩17,874 | ₩17,686 | ₩17,807 | +0.53% | 30.8만 |
|---|
| 2025.10.20 | ₩17,418 | ₩17,780 | ₩17,311 | ₩17,754 | +1.92% | 39.5만 |
|---|
| 2025.10.17 | ₩17,244 | ₩17,391 | ₩17,123 | ₩17,324 | +0.47% | 47.2만 |
|---|
| 2025.10.16 | ₩17,579 | ₩17,619 | ₩16,815 | ₩16,989 | -3.36% | 79만 |
|---|
| 2025.10.15 | ₩18,169 | ₩18,236 | ₩17,686 | ₩17,686 | -2.66% | 41.3만 |
|---|
| 2025.10.14 | ₩17,633 | ₩18,156 | ₩17,579 | ₩18,089 | +2.59% | 37.7만 |
|---|
| 2025.10.13 | ₩17,566 | ₩17,740 | ₩17,391 | ₩17,740 | +0.99% | 39.8만 |
|---|
| 2025.10.10 | ₩17,901 | ₩18,008 | ₩17,391 | ₩17,391 | -2.85% | 40.9만 |
|---|