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 | ₩21,535 | ₩21,615 | ₩21,441 | ₩21,455 | -0.37% | 68.9만 |
| 2026.10.08 | ₩21,468 | ₩21,695 | ₩21,254 | ₩21,615 | +0.68% | 83만 |
| 2026.10.07 | ₩21,895 | ₩21,949 | ₩21,455 | ₩21,521 | -1.71% | 92.3만 |
| 2026.10.06 | ₩22,456 | ₩22,590 | ₩22,002 | ₩22,122 | -1.49% | 62.5만 |
| 2026.10.05 | ₩22,416 | ₩22,523 | ₩22,202 | ₩22,389 | -0.12% | 62.9만 |
| 2026.10.02 | ₩22,162 | ₩22,509 | ₩22,149 | ₩22,456 | +1.33% | 102.8만 |
| 2026.10.01 | ₩21,575 | ₩21,975 | ₩21,468 | ₩21,949 | +1.73% | 96.9만 |
| 2026.09.30 | ₩21,762 | ₩21,882 | ₩21,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,628 |
| -0.61% |
| 73.4만 |
| 2026.09.29 | ₩21,962 | ₩22,015 | ₩21,642 | ₩21,762 | -0.91% | 71.9만 |
|---|
| 2026.09.28 | ₩22,323 | ₩22,523 | ₩21,949 | ₩21,962 | -1.61% | 59.4만 |
|---|
| 2026.09.25 | ₩22,336 | ₩22,509 | ₩22,269 | ₩22,323 | -0.06% | 55만 |
|---|
| 2026.09.24 | ₩22,149 | ₩22,349 | ₩22,069 | ₩22,323 | +0.78% | 67.5만 |
|---|
| 2026.09.23 | ₩22,309 | ₩22,363 | ₩22,015 | ₩22,029 | -1.26% | 70.5만 |
|---|
| 2026.09.22 | ₩22,590 | ₩22,696 | ₩22,296 | ₩22,296 | -1.30% | 68.7만 |
|---|
| 2026.09.21 | ₩22,683 | ₩22,710 | ₩22,443 | ₩22,456 | -1.00% | 56.1만 |
|---|
| 2026.09.18 | ₩22,443 | ₩22,630 | ₩22,176 | ₩22,563 | +0.54% | 152.7만 |
|---|
| 2026.09.17 | ₩22,683 | ₩22,763 | ₩22,403 | ₩22,443 | -1.06% | 59.5만 |
|---|
| 2026.09.16 | ₩22,790 | ₩22,910 | ₩22,029 | ₩22,403 | -1.70% | 72.8만 |
|---|
| 2026.09.15 | ₩22,843 | ₩23,043 | ₩22,763 | ₩22,790 | -0.23% | 54.2만 |
|---|
| 2026.09.14 | ₩22,723 | ₩22,963 | ₩22,683 | ₩22,843 | +0.53% | 67.7만 |
|---|
| 2026.09.11 | ₩22,883 | ₩23,043 | ₩22,590 | ₩22,710 | -0.76% | 55.5만 |
|---|
| 2026.09.10 | ₩22,776 | ₩22,883 | ₩22,670 | ₩22,803 | +0.12% | 55.1만 |
|---|
| 2026.09.09 | ₩22,803 | ₩23,003 | ₩22,616 | ₩22,750 | -0.23% | 71.5만 |
|---|
| 2026.09.08 | ₩23,377 | ₩23,431 | ₩22,830 | ₩23,217 | -0.69% | 97.1만 |
|---|
| 2026.09.04 | ₩23,337 | ₩23,618 | ₩23,257 | ₩23,457 | +0.51% | 59.2만 |
|---|
| 2026.09.03 | ₩23,324 | ₩23,591 | ₩23,270 | ₩23,364 | +0.17% | 62.5만 |
|---|
| 2026.09.02 | ₩23,270 | ₩23,537 | ₩23,030 | ₩23,324 | +0.23% | 62.3만 |
|---|
| 2026.09.01 | ₩23,391 | ₩23,444 | ₩23,110 | ₩23,204 | -0.80% | 76.8만 |
|---|
| 2026.08.31 | ₩23,417 | ₩23,604 | ₩23,190 | ₩23,324 | -0.40% | 84.2만 |
|---|
| 2026.08.28 | ₩23,871 | ₩24,272 | ₩23,364 | ₩23,404 | -1.96% | 77.7만 |
|---|
| 2026.08.27 | ₩23,831 | ₩24,058 | ₩23,564 | ₩23,911 | +0.34% | 74.6만 |
|---|
| 2026.08.26 | ₩23,791 | ₩24,031 | ₩23,698 | ₩23,925 | +0.56% | 62.4만 |
|---|
| 2026.08.25 | ₩23,564 | ₩23,898 | ₩23,391 | ₩23,751 | +0.79% | 80.9만 |
|---|
| 2026.08.24 | ₩23,578 | ₩23,804 | ₩23,497 | ₩23,564 | -0.06% | 131.8만 |
|---|
| 2026.08.21 | ₩23,484 | ₩23,671 | ₩23,204 | ₩23,551 | +0.28% | 75.7만 |
|---|
| 2026.08.20 | ₩23,030 | ₩23,431 | ₩23,030 | ₩23,364 | +1.45% | 75.1만 |
|---|
| 2026.08.19 | ₩23,431 | ₩23,551 | ₩22,910 | ₩23,110 | -1.37% | 118만 |
|---|
| 2026.08.18 | ₩23,431 | ₩23,671 | ₩23,097 | ₩23,431 | 0.00% | 95.6만 |
|---|
| 2026.08.17 | ₩23,551 | ₩23,698 | ₩23,257 | ₩23,377 | -0.74% | 54만 |
|---|
| 2026.08.14 | ₩23,431 | ₩23,724 | ₩23,431 | ₩23,551 | +0.51% | 56만 |
|---|
| 2026.08.13 | ₩23,391 | ₩23,591 | ₩23,364 | ₩23,457 | +0.29% | 52.6만 |
|---|
| 2026.08.12 | ₩23,150 | ₩23,364 | ₩22,963 | ₩23,297 | +0.63% | 72.5만 |
|---|
| 2026.08.11 | ₩22,977 | ₩23,244 | ₩22,897 | ₩23,017 | +0.17% | 104.8만 |
|---|
| 2026.08.10 | ₩23,324 | ₩23,524 | ₩22,883 | ₩22,977 | -1.49% | 100.8만 |
|---|
| 2026.08.07 | ₩23,698 | ₩23,831 | ₩23,457 | ₩23,484 | -0.90% | 95.7만 |
|---|
| 2026.08.06 | ₩24,699 | ₩24,779 | ₩23,818 | ₩23,845 | -3.46% | 94만 |
|---|
| 2026.08.05 | ₩24,859 | ₩24,939 | ₩24,392 | ₩24,459 | -1.61% | 109만 |
|---|
| 2026.08.04 | ₩24,659 | ₩25,100 | ₩24,379 | ₩24,846 | +0.76% | 145.5만 |
|---|
| 2026.08.03 | ₩25,113 | ₩26,021 | ₩24,592 | ₩24,619 | -1.97% | 213.8만 |
|---|
| 2026.07.31 | ₩24,846 | ₩25,767 | ₩24,472 | ₩24,579 | -1.07% | 224.2만 |
|---|
| 2026.07.30 | ₩24,499 | ₩24,565 | ₩24,071 | ₩24,098 | -1.63% | 77.1만 |
|---|
| 2026.07.29 | ₩24,672 | ₩24,672 | ₩24,058 | ₩24,312 | -1.46% | 116.4만 |
|---|
| 2026.07.28 | ₩24,232 | ₩24,699 | ₩24,232 | ₩24,672 | +1.82% | 107.2만 |
|---|
| 2026.07.27 | ₩24,325 | ₩24,459 | ₩24,031 | ₩24,138 | -0.77% | 66.2만 |
|---|
| 2026.07.24 | ₩24,339 | ₩24,525 | ₩24,245 | ₩24,285 | -0.22% | 60.1만 |
|---|
| 2026.07.23 | ₩24,245 | ₩24,272 | ₩24,005 | ₩24,245 | 0.00% | 75.3만 |
|---|
| 2026.07.22 | ₩24,499 | ₩24,552 | ₩24,285 | ₩24,392 | -0.44% | 87.5만 |
|---|
| 2026.07.21 | ₩24,272 | ₩24,499 | ₩23,965 | ₩24,499 | +0.94% | 75.5만 |
|---|
| 2026.07.20 | ₩24,365 | ₩24,472 | ₩24,125 | ₩24,339 | -0.11% | 86.4만 |
|---|
| 2026.07.17 | ₩24,619 | ₩24,672 | ₩24,232 | ₩24,405 | -0.87% | 74.7만 |
|---|
| 2026.07.16 | ₩23,898 | ₩24,739 | ₩23,885 | ₩24,619 | +3.02% | 81.3만 |
|---|
| 2026.07.15 | ₩23,751 | ₩23,978 | ₩23,644 | ₩23,845 | +0.39% | 53.3만 |
|---|
| 2026.07.14 | ₩23,604 | ₩23,751 | ₩23,497 | ₩23,618 | +0.06% | 67.9만 |
|---|
| 2026.07.13 | ₩23,671 | ₩23,711 | ₩23,457 | ₩23,578 | -0.39% | 60.2만 |
|---|
| 2026.07.10 | ₩23,417 | ₩23,671 | ₩23,351 | ₩23,591 | +0.74% | 67.3만 |
|---|
| 2026.07.09 | ₩23,284 | ₩23,818 | ₩23,230 | ₩23,471 | +0.80% | 84.9만 |
|---|
| 2026.07.08 | ₩23,778 | ₩23,778 | ₩23,070 | ₩23,164 | -2.58% | 84.6만 |
|---|
| 2026.07.07 | ₩23,858 | ₩23,991 | ₩23,738 | ₩23,738 | -0.50% | 79.2만 |
|---|
| 2026.07.06 | ₩23,738 | ₩23,978 | ₩23,671 | ₩23,858 | +0.51% | 70.3만 |
|---|
| 2026.07.02 | ₩23,938 | ₩23,991 | ₩23,631 | ₩23,818 | -0.50% | 57.4만 |
|---|
| 2026.07.01 | ₩23,671 | ₩24,018 | ₩23,404 | ₩23,845 | +0.73% | 85.3만 |
|---|
| 2026.06.30 | ₩23,351 | ₩23,724 | ₩23,297 | ₩23,658 | +1.32% | 100.7만 |
|---|
| 2026.06.29 | ₩23,257 | ₩23,444 | ₩23,097 | ₩23,404 | +0.63% | 89.6만 |
|---|
| 2026.06.26 | ₩23,391 | ₩23,484 | ₩23,177 | ₩23,351 | -0.17% | 115.3만 |
|---|
| 2026.06.25 | ₩22,790 | ₩23,391 | ₩22,750 | ₩23,377 | +2.58% | 117.4만 |
|---|
| 2026.06.24 | ₩22,509 | ₩22,803 | ₩22,389 | ₩22,750 | +1.07% | 92.6만 |
|---|
| 2026.06.23 | ₩22,149 | ₩22,550 | ₩22,109 | ₩22,536 | +1.75% | 85.9만 |
|---|
| 2026.06.22 | ₩21,935 | ₩22,336 | ₩21,935 | ₩22,176 | +1.10% | 78.8만 |
|---|
| 2026.06.18 | ₩21,949 | ₩22,002 | ₩21,789 | ₩21,922 | -0.12% | 125.4만 |
|---|
| 2026.06.17 | ₩21,869 | ₩22,122 | ₩21,508 | ₩21,722 | -0.67% | 110.3만 |
|---|
| 2026.06.16 | ₩22,069 | ₩22,282 | ₩21,695 | ₩21,975 | -0.42% | 99.2만 |
|---|
| 2026.06.15 | ₩22,603 | ₩22,683 | ₩22,002 | ₩22,042 | -2.48% | 98.2만 |
|---|
| 2026.06.12 | ₩22,550 | ₩22,696 | ₩22,403 | ₩22,590 | +0.18% | 79.7만 |
|---|
| 2026.06.11 | ₩22,323 | ₩22,590 | ₩22,296 | ₩22,429 | +0.48% | 95.2만 |
|---|
| 2026.06.10 | ₩21,962 | ₩22,456 | ₩21,882 | ₩22,282 | +1.46% | 117.9만 |
|---|
| 2026.06.09 | ₩22,149 | ₩22,469 | ₩22,096 | ₩22,282 | +0.60% | 99만 |
|---|
| 2026.06.08 | ₩21,949 | ₩22,149 | ₩21,855 | ₩22,015 | +0.30% | 83.7만 |
|---|
| 2026.06.05 | ₩21,829 | ₩22,042 | ₩21,708 | ₩21,922 | +0.43% | 91.1만 |
|---|
| 2026.06.04 | ₩21,468 | ₩21,882 | ₩21,348 | ₩21,802 | +1.55% | 120.9만 |
|---|
| 2026.06.03 | ₩21,308 | ₩21,428 | ₩21,174 | ₩21,174 | -0.63% | 76.4만 |
|---|
| 2026.06.02 | ₩20,907 | ₩21,468 | ₩20,854 | ₩21,428 | +2.49% | 71.7만 |
|---|
| 2026.06.01 | ₩21,041 | ₩21,161 | ₩20,760 | ₩20,907 | -0.63% | 109.5만 |
|---|
| 2026.05.29 | ₩21,094 | ₩21,348 | ₩21,028 | ₩21,241 | +0.70% | 92.3만 |
|---|
| 2026.05.28 | ₩21,134 | ₩21,174 | ₩20,894 | ₩21,121 | -0.06% | 74.7만 |
|---|
| 2026.05.27 | ₩21,415 | ₩21,468 | ₩21,094 | ₩21,214 | -0.94% | 84.8만 |
|---|
| 2026.05.26 | ₩21,428 | ₩21,628 | ₩21,228 | ₩21,361 | -0.31% | 115.5만 |
|---|
| 2026.05.22 | ₩21,254 | ₩21,441 | ₩21,108 | ₩21,321 | +0.31% | 70.6만 |
|---|
| 2026.05.21 | ₩21,001 | ₩21,214 | ₩20,854 | ₩21,174 | +0.83% | 74.2만 |
|---|
| 2026.05.20 | ₩20,614 | ₩21,028 | ₩20,507 | ₩21,001 | +1.88% | 83.5만 |
|---|
| 2026.05.19 | ₩20,520 | ₩20,854 | ₩20,373 | ₩20,614 | +0.46% | 78.5만 |
|---|
| 2026.05.18 | ₩20,534 | ₩20,814 | ₩20,333 | ₩20,574 | +0.20% | 137.7만 |
|---|
| 2026.05.15 | ₩20,440 | ₩20,547 | ₩20,120 | ₩20,440 | 0.00% | 90.3만 |
|---|
| 2026.05.14 | ₩20,053 | ₩20,587 | ₩20,026 | ₩20,453 | +2.00% | 104.1만 |
|---|
| 2026.05.13 | ₩20,013 | ₩20,120 | ₩19,706 | ₩19,959 | -0.27% | 152.6만 |
|---|
| 2026.05.12 | ₩19,906 | ₩20,226 | ₩19,479 | ₩20,013 | +0.54% | 200.2만 |
|---|
| 2026.05.11 | ₩20,226 | ₩20,253 | ₩19,813 | ₩19,853 | -1.85% | 73.7만 |
|---|
| 2026.05.08 | ₩20,146 | ₩20,240 | ₩20,053 | ₩20,160 | +0.07% | 49.6만 |
|---|
| 2026.05.07 | ₩20,026 | ₩20,213 | ₩19,973 | ₩20,093 | +0.33% | 75.6만 |
|---|
| 2026.05.06 | ₩20,133 | ₩20,600 | ₩20,066 | ₩20,160 | +0.13% | 84.9만 |
|---|
| 2026.05.05 | ₩19,919 | ₩20,080 | ₩19,732 | ₩20,053 | +0.67% | 76.5만 |
|---|
| 2026.05.04 | ₩20,226 | ₩20,801 | ₩19,906 | ₩19,919 | -1.52% | 100.8만 |
|---|
| 2026.05.01 | ₩20,066 | ₩20,600 | ₩19,933 | ₩20,066 | 0.00% | 79.8만 |
|---|
| 2026.04.30 | ₩19,652 | ₩20,186 | ₩19,586 | ₩20,080 | +2.17% | 91.7만 |
|---|
| 2026.04.29 | ₩20,040 | ₩20,106 | ₩19,626 | ₩19,652 | -1.93% | 56.8만 |
|---|
| 2026.04.28 | ₩20,053 | ₩20,253 | ₩19,986 | ₩20,133 | +0.40% | 83만 |
|---|
| 2026.04.27 | ₩19,599 | ₩20,120 | ₩19,599 | ₩19,973 | +1.91% | 63.9만 |
|---|
| 2026.04.24 | ₩19,652 | ₩19,759 | ₩19,546 | ₩19,599 | -0.27% | 72.8만 |
|---|
| 2026.04.23 | ₩19,746 | ₩19,853 | ₩19,492 | ₩19,666 | -0.41% | 70.2만 |
|---|
| 2026.04.22 | ₩19,879 | ₩19,959 | ₩19,692 | ₩19,706 | -0.87% | 58.8만 |
|---|
| 2026.04.21 | ₩20,093 | ₩20,160 | ₩19,746 | ₩19,773 | -1.59% | 48.2만 |
|---|
| 2026.04.20 | ₩19,919 | ₩20,253 | ₩19,893 | ₩20,093 | +0.87% | 75.1만 |
|---|
| 2026.04.17 | ₩19,759 | ₩20,267 | ₩19,612 | ₩20,013 | +1.28% | 80.8만 |
|---|
| 2026.04.16 | ₩19,546 | ₩19,559 | ₩19,292 | ₩19,359 | -0.96% | 58.7만 |
|---|
| 2026.04.15 | ₩19,666 | ₩19,732 | ₩19,465 | ₩19,519 | -0.75% | 61만 |
|---|
| 2026.04.14 | ₩19,706 | ₩19,773 | ₩19,465 | ₩19,666 | -0.20% | 76.6만 |
|---|
| 2026.04.13 | ₩19,666 | ₩19,732 | ₩19,546 | ₩19,706 | +0.20% | 61.3만 |
|---|
| 2026.04.10 | ₩19,906 | ₩19,919 | ₩19,612 | ₩19,732 | -0.87% | 73.8만 |
|---|
| 2026.04.09 | ₩19,532 | ₩19,946 | ₩18,985 | ₩19,933 | +2.05% | 73.7만 |
|---|
| 2026.04.08 | ₩19,425 | ₩19,719 | ₩19,412 | ₩19,586 | +0.82% | 72.4만 |
|---|
| 2026.04.07 | ₩18,931 | ₩19,158 | ₩18,878 | ₩19,132 | +1.06% | 62만 |
|---|
| 2026.04.06 | ₩18,905 | ₩19,025 | ₩18,691 | ₩18,971 | +0.35% | 81.7만 |
|---|
| 2026.04.02 | ₩18,825 | ₩19,105 | ₩18,758 | ₩19,092 | +1.42% | 60.5만 |
|---|
| 2026.04.01 | ₩18,798 | ₩19,078 | ₩18,718 | ₩18,998 | +1.07% | 70.5만 |
|---|
| 2026.03.31 | ₩18,544 | ₩18,825 | ₩18,411 | ₩18,758 | +1.15% | 87.2만 |
|---|
| 2026.03.30 | ₩18,331 | ₩18,397 | ₩18,144 | ₩18,331 | 0.00% | 58.8만 |
|---|
| 2026.03.27 | ₩18,251 | ₩18,277 | ₩18,104 | ₩18,170 | -0.44% | 59.4만 |
|---|
| 2026.03.26 | ₩18,224 | ₩18,331 | ₩18,157 | ₩18,277 | +0.29% | 56.9만 |
|---|
| 2026.03.25 | ₩18,317 | ₩18,437 | ₩18,210 | ₩18,291 | -0.15% | 77.6만 |
|---|
| 2026.03.24 | ₩18,104 | ₩18,357 | ₩18,024 | ₩18,157 | +0.29% | 53.9만 |
|---|
| 2026.03.23 | ₩18,170 | ₩18,411 | ₩18,010 | ₩18,117 | -0.29% | 67만 |
|---|
| 2026.03.20 | ₩17,890 | ₩18,037 | ₩17,730 | ₩17,877 | -0.07% | 144.4만 |
|---|
| 2026.03.19 | ₩17,850 | ₩17,970 | ₩17,650 | ₩17,930 | +0.45% | 70.8만 |
|---|
| 2026.03.18 | ₩18,090 | ₩18,130 | ₩17,877 | ₩17,890 | -1.11% | 54.5만 |
|---|
| 2026.03.17 | ₩18,157 | ₩18,237 | ₩17,917 | ₩18,090 | -0.37% | 61.8만 |
|---|
| 2026.03.16 | ₩18,291 | ₩18,357 | ₩17,997 | ₩18,010 | -1.53% | 69.1만 |
|---|
| 2026.03.13 | ₩18,077 | ₩18,224 | ₩17,877 | ₩18,037 | -0.22% | 108.6만 |
|---|
| 2026.03.12 | ₩17,743 | ₩18,064 | ₩17,663 | ₩17,970 | +1.28% | 81만 |
|---|
| 2026.03.11 | ₩17,943 | ₩18,197 | ₩17,903 | ₩18,037 | +0.52% | 91.1만 |
|---|
| 2026.03.10 | ₩18,584 | ₩18,798 | ₩18,277 | ₩18,411 | -0.93% | 115.7만 |
|---|
| 2026.03.09 | ₩18,491 | ₩18,678 | ₩18,117 | ₩18,518 | +0.14% | 105.1만 |
|---|
| 2026.03.06 | ₩18,424 | ₩18,584 | ₩18,077 | ₩18,558 | +0.72% | 102.1만 |
|---|
| 2026.03.05 | ₩18,878 | ₩18,985 | ₩18,437 | ₩18,571 | -1.63% | 80만 |
|---|
| 2026.03.04 | ₩19,158 | ₩19,265 | ₩19,012 | ₩19,012 | -0.77% | 73.3만 |
|---|
| 2026.03.03 | ₩18,758 | ₩19,292 | ₩18,758 | ₩19,132 | +1.99% | 82.5만 |
|---|
| 2026.03.02 | ₩18,451 | ₩19,252 | ₩18,317 | ₩19,132 | +3.69% | 80.3만 |
|---|
| 2026.02.27 | ₩19,078 | ₩19,078 | ₩18,571 | ₩18,718 | -1.89% | 85.8만 |
|---|
| 2026.02.26 | ₩19,359 | ₩19,559 | ₩19,105 | ₩19,279 | -0.41% | 80.9만 |
|---|
| 2026.02.25 | ₩19,132 | ₩19,479 | ₩19,132 | ₩19,359 | +1.19% | 84.3만 |
|---|
| 2026.02.24 | ₩18,985 | ₩19,265 | ₩18,811 | ₩19,052 | +0.35% | 89만 |
|---|
| 2026.02.23 | ₩20,040 | ₩20,253 | ₩18,918 | ₩18,985 | -5.26% | 90.6만 |
|---|
| 2026.02.20 | ₩19,893 | ₩20,146 | ₩19,773 | ₩20,080 | +0.94% | 53만 |
|---|
| 2026.02.19 | ₩20,040 | ₩20,146 | ₩19,759 | ₩19,959 | -0.40% | 67만 |
|---|
| 2026.02.18 | ₩20,427 | ₩20,587 | ₩20,093 | ₩20,133 | -1.44% | 70.6만 |
|---|
| 2026.02.17 | ₩19,946 | ₩20,534 | ₩19,879 | ₩20,467 | +2.61% | 113.2만 |
|---|
| 2026.02.13 | ₩19,759 | ₩20,080 | ₩19,612 | ₩19,933 | +0.88% | 56.5만 |
|---|
| 2026.02.12 | ₩20,066 | ₩20,160 | ₩19,626 | ₩19,799 | -1.33% | 59.1만 |
|---|
| 2026.02.11 | ₩20,333 | ₩20,520 | ₩19,853 | ₩19,986 | -1.71% | 52.1만 |
|---|
| 2026.02.10 | ₩20,026 | ₩20,467 | ₩19,959 | ₩20,226 | +1.00% | 80.1만 |
|---|
| 2026.02.09 | ₩19,879 | ₩20,080 | ₩19,719 | ₩19,986 | +0.54% | 72.7만 |
|---|
| 2026.02.06 | ₩19,626 | ₩19,973 | ₩19,586 | ₩19,919 | +1.50% | 70만 |
|---|
| 2026.02.05 | ₩19,612 | ₩19,706 | ₩19,185 | ₩19,385 | -1.16% | 92.1만 |
|---|
| 2026.02.04 | ₩19,439 | ₩19,919 | ₩19,439 | ₩19,679 | +1.24% | 115.9만 |
|---|
| 2026.02.03 | ₩18,958 | ₩19,532 | ₩18,905 | ₩19,265 | +1.62% | 85.6만 |
|---|
| 2026.02.02 | ₩18,785 | ₩19,399 | ₩18,704 | ₩19,012 | +1.21% | 114.3만 |
|---|
| 2026.01.30 | ₩18,985 | ₩19,172 | ₩17,650 | ₩18,798 | -0.98% | 191.6만 |
|---|
| 2026.01.29 | ₩18,958 | ₩19,612 | ₩18,838 | ₩19,612 | +3.45% | 81.7만 |
|---|
| 2026.01.28 | ₩19,025 | ₩19,158 | ₩18,865 | ₩18,878 | -0.77% | 57.6만 |
|---|
| 2026.01.27 | ₩18,905 | ₩19,145 | ₩18,905 | ₩19,012 | +0.56% | 48.2만 |
|---|
| 2026.01.26 | ₩18,798 | ₩19,105 | ₩18,638 | ₩18,905 | +0.57% | 44.5만 |
|---|
| 2026.01.23 | ₩19,305 | ₩19,399 | ₩18,811 | ₩18,838 | -2.42% | 62.8만 |
|---|
| 2026.01.22 | ₩19,412 | ₩19,639 | ₩19,252 | ₩19,385 | -0.14% | 66.3만 |
|---|
| 2026.01.21 | ₩18,891 | ₩19,399 | ₩18,891 | ₩19,399 | +2.69% | 71.1만 |
|---|
| 2026.01.20 | ₩18,785 | ₩18,945 | ₩18,651 | ₩18,825 | +0.21% | 52.7만 |
|---|
| 2026.01.16 | ₩18,865 | ₩19,052 | ₩18,785 | ₩18,891 | +0.14% | 58.9만 |
|---|
| 2026.01.15 | ₩18,598 | ₩19,025 | ₩18,598 | ₩18,865 | +1.44% | 44.1만 |
|---|
| 2026.01.14 | ₩18,317 | ₩18,638 | ₩18,291 | ₩18,598 | +1.53% | 39만 |
|---|
| 2026.01.13 | ₩18,651 | ₩18,651 | ₩18,291 | ₩18,357 | -1.57% | 59.1만 |
|---|
| 2026.01.12 | ₩18,504 | ₩18,624 | ₩18,371 | ₩18,598 | +0.51% | 53.1만 |
|---|
| 2026.01.09 | ₩18,504 | ₩18,691 | ₩18,451 | ₩18,571 | +0.36% | 46.6만 |
|---|
| 2026.01.08 | ₩18,037 | ₩18,651 | ₩18,037 | ₩18,531 | +2.74% | 56만 |
|---|
| 2026.01.07 | ₩18,558 | ₩18,558 | ₩18,050 | ₩18,090 | -2.52% | 55.3만 |
|---|
| 2026.01.06 | ₩18,291 | ₩18,584 | ₩18,237 | ₩18,504 | +1.17% | 56.8만 |
|---|
| 2026.01.05 | ₩18,037 | ₩18,531 | ₩18,037 | ₩18,357 | +1.78% | 78.8만 |
|---|
| 2026.01.02 | ₩17,903 | ₩18,184 | ₩17,636 | ₩18,117 | +1.19% | 67.6만 |
|---|
| 2025.12.31 | ₩17,877 | ₩17,943 | ₩17,757 | ₩17,863 | -0.07% | 83.5만 |
|---|
| 2025.12.30 | ₩18,451 | ₩18,451 | ₩17,877 | ₩17,877 | -3.11% | 61.4만 |
|---|
| 2025.12.29 | ₩18,691 | ₩18,771 | ₩18,437 | ₩18,451 | -1.29% | 61.3만 |
|---|
| 2025.12.26 | ₩18,825 | ₩18,865 | ₩18,624 | ₩18,678 | -0.78% | 49.7만 |
|---|
| 2025.12.24 | ₩18,771 | ₩18,851 | ₩18,718 | ₩18,825 | +0.28% | 27.4만 |
|---|
| 2025.12.23 | ₩18,945 | ₩19,038 | ₩18,731 | ₩18,771 | -0.92% | 50.8만 |
|---|
| 2025.12.22 | ₩19,065 | ₩19,439 | ₩18,931 | ₩18,985 | -0.42% | 62.9만 |
|---|
| 2025.12.19 | ₩19,012 | ₩19,172 | ₩18,918 | ₩19,105 | +0.49% | 162.1만 |
|---|
| 2025.12.18 | ₩18,998 | ₩19,092 | ₩18,878 | ₩19,052 | +0.28% | 62.9만 |
|---|
| 2025.12.17 | ₩18,678 | ₩18,985 | ₩18,678 | ₩18,918 | +1.29% | 55.8만 |
|---|
| 2025.12.16 | ₩18,651 | ₩18,798 | ₩18,544 | ₩18,691 | +0.21% | 94.3만 |
|---|
| 2025.12.15 | ₩18,451 | ₩18,691 | ₩18,397 | ₩18,624 | +0.94% | 66.3만 |
|---|
| 2025.12.12 | ₩18,384 | ₩18,437 | ₩18,157 | ₩18,344 | -0.22% | 56.4만 |
|---|
| 2025.12.11 | ₩18,531 | ₩18,798 | ₩18,357 | ₩18,357 | -0.94% | 63.9만 |
|---|
| 2025.12.10 | ₩18,170 | ₩18,678 | ₩18,170 | ₩18,571 | +2.20% | 135.4만 |
|---|
| 2025.12.09 | ₩18,491 | ₩18,745 | ₩18,224 | ₩18,237 | -1.37% | 63.1만 |
|---|
| 2025.12.08 | ₩18,851 | ₩18,971 | ₩18,384 | ₩18,491 | -1.91% | 117.4만 |
|---|
| 2025.12.05 | ₩18,798 | ₩18,985 | ₩18,771 | ₩18,838 | +0.21% | 53만 |
|---|
| 2025.12.04 | ₩18,798 | ₩18,998 | ₩18,745 | ₩18,865 | +0.36% | 83.4만 |
|---|
| 2025.12.03 | ₩18,651 | ₩18,931 | ₩18,651 | ₩18,825 | +0.93% | 90.6만 |
|---|
| 2025.12.02 | ₩18,865 | ₩18,891 | ₩18,598 | ₩18,664 | -1.06% | 83.3만 |
|---|
| 2025.12.01 | ₩18,945 | ₩19,345 | ₩18,945 | ₩19,239 | +1.55% | 99.1만 |
|---|
| 2025.11.28 | ₩19,319 | ₩19,319 | ₩19,012 | ₩19,025 | -1.52% | 30만 |
|---|
| 2025.11.26 | ₩19,345 | ₩19,399 | ₩19,132 | ₩19,239 | -0.55% | 57.1만 |
|---|
| 2025.11.25 | ₩19,158 | ₩19,666 | ₩19,145 | ₩19,332 | +0.91% | 72.6만 |
|---|
| 2025.11.24 | ₩18,958 | ₩19,158 | ₩18,865 | ₩19,052 | +0.49% | 66.5만 |
|---|
| 2025.11.21 | ₩18,264 | ₩19,078 | ₩18,264 | ₩18,958 | +3.80% | 65.1만 |
|---|
| 2025.11.20 | ₩18,170 | ₩18,437 | ₩18,064 | ₩18,224 | +0.29% | 41.8만 |
|---|
| 2025.11.19 | ₩17,984 | ₩18,130 | ₩17,970 | ₩18,090 | +0.59% | 36만 |
|---|
| 2025.11.18 | ₩17,636 | ₩18,064 | ₩17,636 | ₩17,957 | +1.82% | 45.2만 |
|---|
| 2025.11.17 | ₩18,157 | ₩18,251 | ₩17,703 | ₩17,743 | -2.28% | 53.5만 |
|---|
| 2025.11.14 | ₩18,144 | ₩18,371 | ₩18,104 | ₩18,251 | +0.59% | 38.1만 |
|---|
| 2025.11.13 | ₩18,331 | ₩18,464 | ₩18,224 | ₩18,251 | -0.44% | 44.8만 |
|---|
| 2025.11.12 | ₩18,638 | ₩18,731 | ₩18,384 | ₩18,384 | -1.36% | 37.9만 |
|---|
| 2025.11.11 | ₩18,478 | ₩18,718 | ₩18,451 | ₩18,624 | +0.79% | 29만 |
|---|
| 2025.11.10 | ₩18,424 | ₩18,611 | ₩18,304 | ₩18,464 | +0.22% | 37만 |
|---|
| 2025.11.07 | ₩18,024 | ₩18,411 | ₩18,024 | ₩18,411 | +2.15% | 37.9만 |
|---|
| 2025.11.06 | ₩18,291 | ₩18,371 | ₩18,050 | ₩18,130 | -0.88% | 28.4만 |
|---|
| 2025.11.05 | ₩17,970 | ₩18,424 | ₩17,930 | ₩18,371 | +2.23% | 48만 |
|---|
| 2025.11.04 | ₩18,184 | ₩18,184 | ₩17,903 | ₩17,957 | -1.25% | 49.2만 |
|---|
| 2025.11.03 | ₩17,757 | ₩18,277 | ₩17,636 | ₩18,251 | +2.78% | 57만 |
|---|
| 2025.10.31 | ₩17,957 | ₩18,478 | ₩17,636 | ₩17,757 | -1.12% | 66.5만 |
|---|
| 2025.10.30 | ₩17,890 | ₩18,104 | ₩17,596 | ₩17,690 | -1.12% | 44.6만 |
|---|
| 2025.10.29 | ₩18,237 | ₩18,264 | ₩17,810 | ₩17,903 | -1.83% | 48만 |
|---|
| 2025.10.28 | ₩18,411 | ₩18,451 | ₩18,224 | ₩18,317 | -0.51% | 53.2만 |
|---|
| 2025.10.27 | ₩18,237 | ₩18,464 | ₩18,170 | ₩18,437 | +1.10% | 43.1만 |
|---|
| 2025.10.24 | ₩17,984 | ₩18,224 | ₩17,957 | ₩18,170 | +1.04% | 38.2만 |
|---|
| 2025.10.23 | ₩17,743 | ₩17,930 | ₩17,650 | ₩17,850 | +0.60% | 43.5만 |
|---|
| 2025.10.22 | ₩17,730 | ₩17,917 | ₩17,650 | ₩17,743 | +0.08% | 33.9만 |
|---|
| 2025.10.21 | ₩17,636 | ₩17,797 | ₩17,610 | ₩17,730 | +0.53% | 30.8만 |
|---|
| 2025.10.20 | ₩17,343 | ₩17,703 | ₩17,236 | ₩17,676 | +1.92% | 39.5만 |
|---|
| 2025.10.17 | ₩17,169 | ₩17,316 | ₩17,049 | ₩17,249 | +0.47% | 47.2만 |
|---|
| 2025.10.16 | ₩17,503 | ₩17,543 | ₩16,742 | ₩16,915 | -3.36% | 79만 |
|---|
| 2025.10.15 | ₩18,090 | ₩18,157 | ₩17,610 | ₩17,610 | -2.66% | 41.3만 |
|---|
| 2025.10.14 | ₩17,556 | ₩18,077 | ₩17,503 | ₩18,010 | +2.59% | 37.7만 |
|---|
| 2025.10.13 | ₩17,490 | ₩17,663 | ₩17,316 | ₩17,663 | +0.99% | 39.8만 |
|---|
| 2025.10.10 | ₩17,823 | ₩17,930 | ₩17,316 | ₩17,316 | -2.85% | 40.9만 |
|---|