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 | ₩21,557 | ₩21,638 | ₩21,464 | ₩21,477 | -0.37% | 68.9만 |
| 2026.10.08 | ₩21,491 | ₩21,718 | ₩21,277 | ₩21,638 | +0.68% | 83만 |
| 2026.10.07 | ₩21,918 | ₩21,972 | ₩21,477 | ₩21,544 | -1.71% | 92.3만 |
| 2026.10.06 | ₩22,480 | ₩22,613 | ₩22,025 | ₩22,145 | -1.49% | 62.5만 |
| 2026.10.05 | ₩22,440 | ₩22,546 | ₩22,226 | ₩22,413 | -0.12% | 62.9만 |
| 2026.10.02 | ₩22,186 | ₩22,533 | ₩22,172 | ₩22,480 | +1.33% | 102.8만 |
| 2026.10.01 | ₩21,598 | ₩21,998 | ₩21,491 | ₩21,972 | +1.73% | 96.9만 |
| 2026.09.30 | ₩21,785 | ₩21,905 | ₩21,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,651 |
| -0.61% |
| 73.4만 |
| 2026.09.29 | ₩21,985 | ₩22,039 | ₩21,664 | ₩21,785 | -0.91% | 71.9만 |
|---|
| 2026.09.28 | ₩22,346 | ₩22,546 | ₩21,972 | ₩21,985 | -1.61% | 59.4만 |
|---|
| 2026.09.25 | ₩22,359 | ₩22,533 | ₩22,292 | ₩22,346 | -0.06% | 55만 |
|---|
| 2026.09.24 | ₩22,172 | ₩22,373 | ₩22,092 | ₩22,346 | +0.78% | 67.5만 |
|---|
| 2026.09.23 | ₩22,333 | ₩22,386 | ₩22,039 | ₩22,052 | -1.26% | 70.5만 |
|---|
| 2026.09.22 | ₩22,613 | ₩22,720 | ₩22,319 | ₩22,319 | -1.30% | 68.7만 |
|---|
| 2026.09.21 | ₩22,707 | ₩22,734 | ₩22,466 | ₩22,480 | -1.00% | 56.1만 |
|---|
| 2026.09.18 | ₩22,466 | ₩22,653 | ₩22,199 | ₩22,587 | +0.54% | 152.7만 |
|---|
| 2026.09.17 | ₩22,707 | ₩22,787 | ₩22,426 | ₩22,466 | -1.06% | 59.5만 |
|---|
| 2026.09.16 | ₩22,814 | ₩22,934 | ₩22,052 | ₩22,426 | -1.70% | 72.8만 |
|---|
| 2026.09.15 | ₩22,867 | ₩23,068 | ₩22,787 | ₩22,814 | -0.23% | 54.2만 |
|---|
| 2026.09.14 | ₩22,747 | ₩22,987 | ₩22,707 | ₩22,867 | +0.53% | 67.7만 |
|---|
| 2026.09.11 | ₩22,907 | ₩23,068 | ₩22,613 | ₩22,734 | -0.76% | 55.5만 |
|---|
| 2026.09.10 | ₩22,800 | ₩22,907 | ₩22,693 | ₩22,827 | +0.12% | 55.1만 |
|---|
| 2026.09.09 | ₩22,827 | ₩23,028 | ₩22,640 | ₩22,774 | -0.23% | 71.5만 |
|---|
| 2026.09.08 | ₩23,402 | ₩23,455 | ₩22,854 | ₩23,241 | -0.69% | 97.1만 |
|---|
| 2026.09.04 | ₩23,362 | ₩23,642 | ₩23,281 | ₩23,482 | +0.51% | 59.2만 |
|---|
| 2026.09.03 | ₩23,348 | ₩23,616 | ₩23,295 | ₩23,388 | +0.17% | 62.5만 |
|---|
| 2026.09.02 | ₩23,295 | ₩23,562 | ₩23,054 | ₩23,348 | +0.23% | 62.3만 |
|---|
| 2026.09.01 | ₩23,415 | ₩23,469 | ₩23,134 | ₩23,228 | -0.80% | 76.8만 |
|---|
| 2026.08.31 | ₩23,442 | ₩23,629 | ₩23,215 | ₩23,348 | -0.40% | 84.2만 |
|---|
| 2026.08.28 | ₩23,896 | ₩24,297 | ₩23,388 | ₩23,428 | -1.96% | 77.7만 |
|---|
| 2026.08.27 | ₩23,856 | ₩24,083 | ₩23,589 | ₩23,936 | +0.34% | 74.6만 |
|---|
| 2026.08.26 | ₩23,816 | ₩24,057 | ₩23,723 | ₩23,950 | +0.56% | 62.4만 |
|---|
| 2026.08.25 | ₩23,589 | ₩23,923 | ₩23,415 | ₩23,776 | +0.79% | 80.9만 |
|---|
| 2026.08.24 | ₩23,602 | ₩23,829 | ₩23,522 | ₩23,589 | -0.06% | 131.8만 |
|---|
| 2026.08.21 | ₩23,509 | ₩23,696 | ₩23,228 | ₩23,576 | +0.28% | 75.7만 |
|---|
| 2026.08.20 | ₩23,054 | ₩23,455 | ₩23,054 | ₩23,388 | +1.45% | 75.1만 |
|---|
| 2026.08.19 | ₩23,455 | ₩23,576 | ₩22,934 | ₩23,134 | -1.37% | 118만 |
|---|
| 2026.08.18 | ₩23,455 | ₩23,696 | ₩23,121 | ₩23,455 | 0.00% | 95.6만 |
|---|
| 2026.08.17 | ₩23,576 | ₩23,723 | ₩23,281 | ₩23,402 | -0.74% | 54만 |
|---|
| 2026.08.14 | ₩23,455 | ₩23,749 | ₩23,455 | ₩23,576 | +0.51% | 56만 |
|---|
| 2026.08.13 | ₩23,415 | ₩23,616 | ₩23,388 | ₩23,482 | +0.29% | 52.6만 |
|---|
| 2026.08.12 | ₩23,175 | ₩23,388 | ₩22,987 | ₩23,322 | +0.63% | 72.5만 |
|---|
| 2026.08.11 | ₩23,001 | ₩23,268 | ₩22,921 | ₩23,041 | +0.17% | 104.8만 |
|---|
| 2026.08.10 | ₩23,348 | ₩23,549 | ₩22,907 | ₩23,001 | -1.49% | 100.8만 |
|---|
| 2026.08.07 | ₩23,723 | ₩23,856 | ₩23,482 | ₩23,509 | -0.90% | 95.7만 |
|---|
| 2026.08.06 | ₩24,725 | ₩24,805 | ₩23,843 | ₩23,870 | -3.46% | 94만 |
|---|
| 2026.08.05 | ₩24,885 | ₩24,965 | ₩24,417 | ₩24,484 | -1.61% | 109만 |
|---|
| 2026.08.04 | ₩24,685 | ₩25,126 | ₩24,404 | ₩24,872 | +0.76% | 145.5만 |
|---|
| 2026.08.03 | ₩25,139 | ₩26,048 | ₩24,618 | ₩24,645 | -1.97% | 213.8만 |
|---|
| 2026.07.31 | ₩24,872 | ₩25,794 | ₩24,498 | ₩24,605 | -1.07% | 224.2만 |
|---|
| 2026.07.30 | ₩24,524 | ₩24,591 | ₩24,097 | ₩24,123 | -1.63% | 77.1만 |
|---|
| 2026.07.29 | ₩24,698 | ₩24,698 | ₩24,083 | ₩24,337 | -1.46% | 116.4만 |
|---|
| 2026.07.28 | ₩24,257 | ₩24,725 | ₩24,257 | ₩24,698 | +1.82% | 107.2만 |
|---|
| 2026.07.27 | ₩24,351 | ₩24,484 | ₩24,057 | ₩24,164 | -0.77% | 66.2만 |
|---|
| 2026.07.24 | ₩24,364 | ₩24,551 | ₩24,270 | ₩24,311 | -0.22% | 60.1만 |
|---|
| 2026.07.23 | ₩24,270 | ₩24,297 | ₩24,030 | ₩24,270 | 0.00% | 75.3만 |
|---|
| 2026.07.22 | ₩24,524 | ₩24,578 | ₩24,311 | ₩24,417 | -0.44% | 87.5만 |
|---|
| 2026.07.21 | ₩24,297 | ₩24,524 | ₩23,990 | ₩24,524 | +0.94% | 75.5만 |
|---|
| 2026.07.20 | ₩24,391 | ₩24,498 | ₩24,150 | ₩24,364 | -0.11% | 86.4만 |
|---|
| 2026.07.17 | ₩24,645 | ₩24,698 | ₩24,257 | ₩24,431 | -0.87% | 74.7만 |
|---|
| 2026.07.16 | ₩23,923 | ₩24,765 | ₩23,910 | ₩24,645 | +3.02% | 81.3만 |
|---|
| 2026.07.15 | ₩23,776 | ₩24,003 | ₩23,669 | ₩23,870 | +0.39% | 53.3만 |
|---|
| 2026.07.14 | ₩23,629 | ₩23,776 | ₩23,522 | ₩23,642 | +0.06% | 67.9만 |
|---|
| 2026.07.13 | ₩23,696 | ₩23,736 | ₩23,482 | ₩23,602 | -0.39% | 60.2만 |
|---|
| 2026.07.10 | ₩23,442 | ₩23,696 | ₩23,375 | ₩23,616 | +0.74% | 67.3만 |
|---|
| 2026.07.09 | ₩23,308 | ₩23,843 | ₩23,255 | ₩23,495 | +0.80% | 84.9만 |
|---|
| 2026.07.08 | ₩23,803 | ₩23,803 | ₩23,094 | ₩23,188 | -2.58% | 84.6만 |
|---|
| 2026.07.07 | ₩23,883 | ₩24,017 | ₩23,763 | ₩23,763 | -0.50% | 79.2만 |
|---|
| 2026.07.06 | ₩23,763 | ₩24,003 | ₩23,696 | ₩23,883 | +0.51% | 70.3만 |
|---|
| 2026.07.02 | ₩23,963 | ₩24,017 | ₩23,656 | ₩23,843 | -0.50% | 57.4만 |
|---|
| 2026.07.01 | ₩23,696 | ₩24,043 | ₩23,428 | ₩23,870 | +0.73% | 85.3만 |
|---|
| 2026.06.30 | ₩23,375 | ₩23,749 | ₩23,322 | ₩23,682 | +1.32% | 100.7만 |
|---|
| 2026.06.29 | ₩23,281 | ₩23,469 | ₩23,121 | ₩23,428 | +0.63% | 89.6만 |
|---|
| 2026.06.26 | ₩23,415 | ₩23,509 | ₩23,201 | ₩23,375 | -0.17% | 115.3만 |
|---|
| 2026.06.25 | ₩22,814 | ₩23,415 | ₩22,774 | ₩23,402 | +2.58% | 117.4만 |
|---|
| 2026.06.24 | ₩22,533 | ₩22,827 | ₩22,413 | ₩22,774 | +1.07% | 92.6만 |
|---|
| 2026.06.23 | ₩22,172 | ₩22,573 | ₩22,132 | ₩22,560 | +1.75% | 85.9만 |
|---|
| 2026.06.22 | ₩21,958 | ₩22,359 | ₩21,958 | ₩22,199 | +1.10% | 78.8만 |
|---|
| 2026.06.18 | ₩21,972 | ₩22,025 | ₩21,811 | ₩21,945 | -0.12% | 125.4만 |
|---|
| 2026.06.17 | ₩21,892 | ₩22,145 | ₩21,531 | ₩21,745 | -0.67% | 110.3만 |
|---|
| 2026.06.16 | ₩22,092 | ₩22,306 | ₩21,718 | ₩21,998 | -0.42% | 99.2만 |
|---|
| 2026.06.15 | ₩22,627 | ₩22,707 | ₩22,025 | ₩22,065 | -2.48% | 98.2만 |
|---|
| 2026.06.12 | ₩22,573 | ₩22,720 | ₩22,426 | ₩22,613 | +0.18% | 79.7만 |
|---|
| 2026.06.11 | ₩22,346 | ₩22,613 | ₩22,319 | ₩22,453 | +0.48% | 95.2만 |
|---|
| 2026.06.10 | ₩21,985 | ₩22,480 | ₩21,905 | ₩22,306 | +1.46% | 117.9만 |
|---|
| 2026.06.09 | ₩22,172 | ₩22,493 | ₩22,119 | ₩22,306 | +0.60% | 99만 |
|---|
| 2026.06.08 | ₩21,972 | ₩22,172 | ₩21,878 | ₩22,039 | +0.30% | 83.7만 |
|---|
| 2026.06.05 | ₩21,851 | ₩22,065 | ₩21,731 | ₩21,945 | +0.43% | 91.1만 |
|---|
| 2026.06.04 | ₩21,491 | ₩21,905 | ₩21,370 | ₩21,825 | +1.55% | 120.9만 |
|---|
| 2026.06.03 | ₩21,330 | ₩21,451 | ₩21,197 | ₩21,197 | -0.63% | 76.4만 |
|---|
| 2026.06.02 | ₩20,929 | ₩21,491 | ₩20,876 | ₩21,451 | +2.49% | 71.7만 |
|---|
| 2026.06.01 | ₩21,063 | ₩21,183 | ₩20,782 | ₩20,929 | -0.63% | 109.5만 |
|---|
| 2026.05.29 | ₩21,116 | ₩21,370 | ₩21,050 | ₩21,263 | +0.70% | 92.3만 |
|---|
| 2026.05.28 | ₩21,156 | ₩21,197 | ₩20,916 | ₩21,143 | -0.06% | 74.7만 |
|---|
| 2026.05.27 | ₩21,437 | ₩21,491 | ₩21,116 | ₩21,237 | -0.94% | 84.8만 |
|---|
| 2026.05.26 | ₩21,451 | ₩21,651 | ₩21,250 | ₩21,384 | -0.31% | 115.5만 |
|---|
| 2026.05.22 | ₩21,277 | ₩21,464 | ₩21,130 | ₩21,344 | +0.31% | 70.6만 |
|---|
| 2026.05.21 | ₩21,023 | ₩21,237 | ₩20,876 | ₩21,197 | +0.83% | 74.2만 |
|---|
| 2026.05.20 | ₩20,635 | ₩21,050 | ₩20,528 | ₩21,023 | +1.88% | 83.5만 |
|---|
| 2026.05.19 | ₩20,542 | ₩20,876 | ₩20,395 | ₩20,635 | +0.46% | 78.5만 |
|---|
| 2026.05.18 | ₩20,555 | ₩20,836 | ₩20,355 | ₩20,595 | +0.20% | 137.7만 |
|---|
| 2026.05.15 | ₩20,462 | ₩20,568 | ₩20,141 | ₩20,462 | 0.00% | 90.3만 |
|---|
| 2026.05.14 | ₩20,074 | ₩20,609 | ₩20,047 | ₩20,475 | +2.00% | 104.1만 |
|---|
| 2026.05.13 | ₩20,034 | ₩20,141 | ₩19,726 | ₩19,980 | -0.27% | 152.6만 |
|---|
| 2026.05.12 | ₩19,927 | ₩20,248 | ₩19,499 | ₩20,034 | +0.54% | 200.2만 |
|---|
| 2026.05.11 | ₩20,248 | ₩20,274 | ₩19,833 | ₩19,873 | -1.85% | 73.7만 |
|---|
| 2026.05.08 | ₩20,167 | ₩20,261 | ₩20,074 | ₩20,181 | +0.07% | 49.6만 |
|---|
| 2026.05.07 | ₩20,047 | ₩20,234 | ₩19,994 | ₩20,114 | +0.33% | 75.6만 |
|---|
| 2026.05.06 | ₩20,154 | ₩20,622 | ₩20,087 | ₩20,181 | +0.13% | 84.9만 |
|---|
| 2026.05.05 | ₩19,940 | ₩20,101 | ₩19,753 | ₩20,074 | +0.67% | 76.5만 |
|---|
| 2026.05.04 | ₩20,248 | ₩20,822 | ₩19,927 | ₩19,940 | -1.52% | 100.8만 |
|---|
| 2026.05.01 | ₩20,087 | ₩20,622 | ₩19,954 | ₩20,087 | 0.00% | 79.8만 |
|---|
| 2026.04.30 | ₩19,673 | ₩20,208 | ₩19,606 | ₩20,101 | +2.17% | 91.7만 |
|---|
| 2026.04.29 | ₩20,061 | ₩20,127 | ₩19,646 | ₩19,673 | -1.93% | 56.8만 |
|---|
| 2026.04.28 | ₩20,074 | ₩20,274 | ₩20,007 | ₩20,154 | +0.40% | 83만 |
|---|
| 2026.04.27 | ₩19,620 | ₩20,141 | ₩19,620 | ₩19,994 | +1.91% | 63.9만 |
|---|
| 2026.04.24 | ₩19,673 | ₩19,780 | ₩19,566 | ₩19,620 | -0.27% | 72.8만 |
|---|
| 2026.04.23 | ₩19,767 | ₩19,873 | ₩19,513 | ₩19,686 | -0.41% | 70.2만 |
|---|
| 2026.04.22 | ₩19,900 | ₩19,980 | ₩19,713 | ₩19,726 | -0.87% | 58.8만 |
|---|
| 2026.04.21 | ₩20,114 | ₩20,181 | ₩19,767 | ₩19,793 | -1.59% | 48.2만 |
|---|
| 2026.04.20 | ₩19,940 | ₩20,274 | ₩19,914 | ₩20,114 | +0.87% | 75.1만 |
|---|
| 2026.04.17 | ₩19,780 | ₩20,288 | ₩19,633 | ₩20,034 | +1.28% | 80.8만 |
|---|
| 2026.04.16 | ₩19,566 | ₩19,579 | ₩19,312 | ₩19,379 | -0.96% | 58.7만 |
|---|
| 2026.04.15 | ₩19,686 | ₩19,753 | ₩19,486 | ₩19,539 | -0.75% | 61만 |
|---|
| 2026.04.14 | ₩19,726 | ₩19,793 | ₩19,486 | ₩19,686 | -0.20% | 76.6만 |
|---|
| 2026.04.13 | ₩19,686 | ₩19,753 | ₩19,566 | ₩19,726 | +0.20% | 61.3만 |
|---|
| 2026.04.10 | ₩19,927 | ₩19,940 | ₩19,633 | ₩19,753 | -0.87% | 73.8만 |
|---|
| 2026.04.09 | ₩19,553 | ₩19,967 | ₩19,005 | ₩19,954 | +2.05% | 73.7만 |
|---|
| 2026.04.08 | ₩19,446 | ₩19,740 | ₩19,432 | ₩19,606 | +0.82% | 72.4만 |
|---|
| 2026.04.07 | ₩18,951 | ₩19,178 | ₩18,898 | ₩19,152 | +1.06% | 62만 |
|---|
| 2026.04.06 | ₩18,925 | ₩19,045 | ₩18,711 | ₩18,991 | +0.35% | 81.7만 |
|---|
| 2026.04.02 | ₩18,844 | ₩19,125 | ₩18,778 | ₩19,112 | +1.42% | 60.5만 |
|---|
| 2026.04.01 | ₩18,818 | ₩19,098 | ₩18,737 | ₩19,018 | +1.07% | 70.5만 |
|---|
| 2026.03.31 | ₩18,564 | ₩18,844 | ₩18,430 | ₩18,778 | +1.15% | 87.2만 |
|---|
| 2026.03.30 | ₩18,350 | ₩18,417 | ₩18,163 | ₩18,350 | 0.00% | 58.8만 |
|---|
| 2026.03.27 | ₩18,270 | ₩18,296 | ₩18,123 | ₩18,189 | -0.44% | 59.4만 |
|---|
| 2026.03.26 | ₩18,243 | ₩18,350 | ₩18,176 | ₩18,296 | +0.29% | 56.9만 |
|---|
| 2026.03.25 | ₩18,337 | ₩18,457 | ₩18,230 | ₩18,310 | -0.15% | 77.6만 |
|---|
| 2026.03.24 | ₩18,123 | ₩18,377 | ₩18,042 | ₩18,176 | +0.29% | 53.9만 |
|---|
| 2026.03.23 | ₩18,189 | ₩18,430 | ₩18,029 | ₩18,136 | -0.29% | 67만 |
|---|
| 2026.03.20 | ₩17,909 | ₩18,056 | ₩17,748 | ₩17,895 | -0.07% | 144.4만 |
|---|
| 2026.03.19 | ₩17,869 | ₩17,989 | ₩17,668 | ₩17,949 | +0.45% | 70.8만 |
|---|
| 2026.03.18 | ₩18,109 | ₩18,149 | ₩17,895 | ₩17,909 | -1.11% | 54.5만 |
|---|
| 2026.03.17 | ₩18,176 | ₩18,256 | ₩17,936 | ₩18,109 | -0.37% | 61.8만 |
|---|
| 2026.03.16 | ₩18,310 | ₩18,377 | ₩18,016 | ₩18,029 | -1.53% | 69.1만 |
|---|
| 2026.03.13 | ₩18,096 | ₩18,243 | ₩17,895 | ₩18,056 | -0.22% | 108.6만 |
|---|
| 2026.03.12 | ₩17,762 | ₩18,083 | ₩17,682 | ₩17,989 | +1.28% | 81만 |
|---|
| 2026.03.11 | ₩17,962 | ₩18,216 | ₩17,922 | ₩18,056 | +0.52% | 91.1만 |
|---|
| 2026.03.10 | ₩18,604 | ₩18,818 | ₩18,296 | ₩18,430 | -0.93% | 115.7만 |
|---|
| 2026.03.09 | ₩18,510 | ₩18,697 | ₩18,136 | ₩18,537 | +0.14% | 105.1만 |
|---|
| 2026.03.06 | ₩18,443 | ₩18,604 | ₩18,096 | ₩18,577 | +0.72% | 102.1만 |
|---|
| 2026.03.05 | ₩18,898 | ₩19,005 | ₩18,457 | ₩18,590 | -1.63% | 80만 |
|---|
| 2026.03.04 | ₩19,178 | ₩19,285 | ₩19,031 | ₩19,031 | -0.77% | 73.3만 |
|---|
| 2026.03.03 | ₩18,778 | ₩19,312 | ₩18,778 | ₩19,152 | +1.99% | 82.5만 |
|---|
| 2026.03.02 | ₩18,470 | ₩19,272 | ₩18,337 | ₩19,152 | +3.69% | 80.3만 |
|---|
| 2026.02.27 | ₩19,098 | ₩19,098 | ₩18,590 | ₩18,737 | -1.89% | 85.8만 |
|---|
| 2026.02.26 | ₩19,379 | ₩19,579 | ₩19,125 | ₩19,299 | -0.41% | 80.9만 |
|---|
| 2026.02.25 | ₩19,152 | ₩19,499 | ₩19,152 | ₩19,379 | +1.19% | 84.3만 |
|---|
| 2026.02.24 | ₩19,005 | ₩19,285 | ₩18,831 | ₩19,072 | +0.35% | 89만 |
|---|
| 2026.02.23 | ₩20,061 | ₩20,274 | ₩18,938 | ₩19,005 | -5.26% | 90.6만 |
|---|
| 2026.02.20 | ₩19,914 | ₩20,167 | ₩19,793 | ₩20,101 | +0.94% | 53만 |
|---|
| 2026.02.19 | ₩20,061 | ₩20,167 | ₩19,780 | ₩19,980 | -0.40% | 67만 |
|---|
| 2026.02.18 | ₩20,448 | ₩20,609 | ₩20,114 | ₩20,154 | -1.44% | 70.6만 |
|---|
| 2026.02.17 | ₩19,967 | ₩20,555 | ₩19,900 | ₩20,488 | +2.61% | 113.2만 |
|---|
| 2026.02.13 | ₩19,780 | ₩20,101 | ₩19,633 | ₩19,954 | +0.88% | 56.5만 |
|---|
| 2026.02.12 | ₩20,087 | ₩20,181 | ₩19,646 | ₩19,820 | -1.33% | 59.1만 |
|---|
| 2026.02.11 | ₩20,355 | ₩20,542 | ₩19,873 | ₩20,007 | -1.71% | 52.1만 |
|---|
| 2026.02.10 | ₩20,047 | ₩20,488 | ₩19,980 | ₩20,248 | +1.00% | 80.1만 |
|---|
| 2026.02.09 | ₩19,900 | ₩20,101 | ₩19,740 | ₩20,007 | +0.54% | 72.7만 |
|---|
| 2026.02.06 | ₩19,646 | ₩19,994 | ₩19,606 | ₩19,940 | +1.50% | 70만 |
|---|
| 2026.02.05 | ₩19,633 | ₩19,726 | ₩19,205 | ₩19,406 | -1.16% | 92.1만 |
|---|
| 2026.02.04 | ₩19,459 | ₩19,940 | ₩19,459 | ₩19,700 | +1.24% | 115.9만 |
|---|
| 2026.02.03 | ₩18,978 | ₩19,553 | ₩18,925 | ₩19,285 | +1.62% | 85.6만 |
|---|
| 2026.02.02 | ₩18,804 | ₩19,419 | ₩18,724 | ₩19,031 | +1.21% | 114.3만 |
|---|
| 2026.01.30 | ₩19,005 | ₩19,192 | ₩17,668 | ₩18,818 | -0.98% | 191.6만 |
|---|
| 2026.01.29 | ₩18,978 | ₩19,633 | ₩18,858 | ₩19,633 | +3.45% | 81.7만 |
|---|
| 2026.01.28 | ₩19,045 | ₩19,178 | ₩18,884 | ₩18,898 | -0.77% | 57.6만 |
|---|
| 2026.01.27 | ₩18,925 | ₩19,165 | ₩18,925 | ₩19,031 | +0.56% | 48.2만 |
|---|
| 2026.01.26 | ₩18,818 | ₩19,125 | ₩18,657 | ₩18,925 | +0.57% | 44.5만 |
|---|
| 2026.01.23 | ₩19,326 | ₩19,419 | ₩18,831 | ₩18,858 | -2.42% | 62.8만 |
|---|
| 2026.01.22 | ₩19,432 | ₩19,660 | ₩19,272 | ₩19,406 | -0.14% | 66.3만 |
|---|
| 2026.01.21 | ₩18,911 | ₩19,419 | ₩18,911 | ₩19,419 | +2.69% | 71.1만 |
|---|
| 2026.01.20 | ₩18,804 | ₩18,965 | ₩18,671 | ₩18,844 | +0.21% | 52.7만 |
|---|
| 2026.01.16 | ₩18,884 | ₩19,072 | ₩18,804 | ₩18,911 | +0.14% | 58.9만 |
|---|
| 2026.01.15 | ₩18,617 | ₩19,045 | ₩18,617 | ₩18,884 | +1.44% | 44.1만 |
|---|
| 2026.01.14 | ₩18,337 | ₩18,657 | ₩18,310 | ₩18,617 | +1.53% | 39만 |
|---|
| 2026.01.13 | ₩18,671 | ₩18,671 | ₩18,310 | ₩18,377 | -1.57% | 59.1만 |
|---|
| 2026.01.12 | ₩18,524 | ₩18,644 | ₩18,390 | ₩18,617 | +0.51% | 53.1만 |
|---|
| 2026.01.09 | ₩18,524 | ₩18,711 | ₩18,470 | ₩18,590 | +0.36% | 46.6만 |
|---|
| 2026.01.08 | ₩18,056 | ₩18,671 | ₩18,056 | ₩18,550 | +2.74% | 56만 |
|---|
| 2026.01.07 | ₩18,577 | ₩18,577 | ₩18,069 | ₩18,109 | -2.52% | 55.3만 |
|---|
| 2026.01.06 | ₩18,310 | ₩18,604 | ₩18,256 | ₩18,524 | +1.17% | 56.8만 |
|---|
| 2026.01.05 | ₩18,056 | ₩18,550 | ₩18,056 | ₩18,377 | +1.78% | 78.8만 |
|---|
| 2026.01.02 | ₩17,922 | ₩18,203 | ₩17,655 | ₩18,136 | +1.19% | 67.6만 |
|---|
| 2025.12.31 | ₩17,895 | ₩17,962 | ₩17,775 | ₩17,882 | -0.07% | 83.5만 |
|---|
| 2025.12.30 | ₩18,470 | ₩18,470 | ₩17,895 | ₩17,895 | -3.11% | 61.4만 |
|---|
| 2025.12.29 | ₩18,711 | ₩18,791 | ₩18,457 | ₩18,470 | -1.29% | 61.3만 |
|---|
| 2025.12.26 | ₩18,844 | ₩18,884 | ₩18,644 | ₩18,697 | -0.78% | 49.7만 |
|---|
| 2025.12.24 | ₩18,791 | ₩18,871 | ₩18,737 | ₩18,844 | +0.28% | 27.4만 |
|---|
| 2025.12.23 | ₩18,965 | ₩19,058 | ₩18,751 | ₩18,791 | -0.92% | 50.8만 |
|---|
| 2025.12.22 | ₩19,085 | ₩19,459 | ₩18,951 | ₩19,005 | -0.42% | 62.9만 |
|---|
| 2025.12.19 | ₩19,031 | ₩19,192 | ₩18,938 | ₩19,125 | +0.49% | 162.1만 |
|---|
| 2025.12.18 | ₩19,018 | ₩19,112 | ₩18,898 | ₩19,072 | +0.28% | 62.9만 |
|---|
| 2025.12.17 | ₩18,697 | ₩19,005 | ₩18,697 | ₩18,938 | +1.29% | 55.8만 |
|---|
| 2025.12.16 | ₩18,671 | ₩18,818 | ₩18,564 | ₩18,711 | +0.21% | 94.3만 |
|---|
| 2025.12.15 | ₩18,470 | ₩18,711 | ₩18,417 | ₩18,644 | +0.94% | 66.3만 |
|---|
| 2025.12.12 | ₩18,403 | ₩18,457 | ₩18,176 | ₩18,363 | -0.22% | 56.4만 |
|---|
| 2025.12.11 | ₩18,550 | ₩18,818 | ₩18,377 | ₩18,377 | -0.94% | 63.9만 |
|---|
| 2025.12.10 | ₩18,189 | ₩18,697 | ₩18,189 | ₩18,590 | +2.20% | 135.4만 |
|---|
| 2025.12.09 | ₩18,510 | ₩18,764 | ₩18,243 | ₩18,256 | -1.37% | 63.1만 |
|---|
| 2025.12.08 | ₩18,871 | ₩18,991 | ₩18,403 | ₩18,510 | -1.91% | 117.4만 |
|---|
| 2025.12.05 | ₩18,818 | ₩19,005 | ₩18,791 | ₩18,858 | +0.21% | 53만 |
|---|
| 2025.12.04 | ₩18,818 | ₩19,018 | ₩18,764 | ₩18,884 | +0.36% | 83.4만 |
|---|
| 2025.12.03 | ₩18,671 | ₩18,951 | ₩18,671 | ₩18,844 | +0.93% | 90.6만 |
|---|
| 2025.12.02 | ₩18,884 | ₩18,911 | ₩18,617 | ₩18,684 | -1.06% | 83.3만 |
|---|
| 2025.12.01 | ₩18,965 | ₩19,366 | ₩18,965 | ₩19,259 | +1.55% | 99.1만 |
|---|
| 2025.11.28 | ₩19,339 | ₩19,339 | ₩19,031 | ₩19,045 | -1.52% | 30만 |
|---|
| 2025.11.26 | ₩19,366 | ₩19,419 | ₩19,152 | ₩19,259 | -0.55% | 57.1만 |
|---|
| 2025.11.25 | ₩19,178 | ₩19,686 | ₩19,165 | ₩19,352 | +0.91% | 72.6만 |
|---|
| 2025.11.24 | ₩18,978 | ₩19,178 | ₩18,884 | ₩19,072 | +0.49% | 66.5만 |
|---|
| 2025.11.21 | ₩18,283 | ₩19,098 | ₩18,283 | ₩18,978 | +3.80% | 65.1만 |
|---|
| 2025.11.20 | ₩18,189 | ₩18,457 | ₩18,083 | ₩18,243 | +0.29% | 41.8만 |
|---|
| 2025.11.19 | ₩18,002 | ₩18,149 | ₩17,989 | ₩18,109 | +0.59% | 36만 |
|---|
| 2025.11.18 | ₩17,655 | ₩18,083 | ₩17,655 | ₩17,976 | +1.82% | 45.2만 |
|---|
| 2025.11.17 | ₩18,176 | ₩18,270 | ₩17,722 | ₩17,762 | -2.28% | 53.5만 |
|---|
| 2025.11.14 | ₩18,163 | ₩18,390 | ₩18,123 | ₩18,270 | +0.59% | 38.1만 |
|---|
| 2025.11.13 | ₩18,350 | ₩18,484 | ₩18,243 | ₩18,270 | -0.44% | 44.8만 |
|---|
| 2025.11.12 | ₩18,657 | ₩18,751 | ₩18,403 | ₩18,403 | -1.36% | 37.9만 |
|---|
| 2025.11.11 | ₩18,497 | ₩18,737 | ₩18,470 | ₩18,644 | +0.79% | 29만 |
|---|
| 2025.11.10 | ₩18,443 | ₩18,631 | ₩18,323 | ₩18,484 | +0.22% | 37만 |
|---|
| 2025.11.07 | ₩18,042 | ₩18,430 | ₩18,042 | ₩18,430 | +2.15% | 37.9만 |
|---|
| 2025.11.06 | ₩18,310 | ₩18,390 | ₩18,069 | ₩18,149 | -0.88% | 28.4만 |
|---|
| 2025.11.05 | ₩17,989 | ₩18,443 | ₩17,949 | ₩18,390 | +2.23% | 48만 |
|---|
| 2025.11.04 | ₩18,203 | ₩18,203 | ₩17,922 | ₩17,976 | -1.25% | 49.2만 |
|---|
| 2025.11.03 | ₩17,775 | ₩18,296 | ₩17,655 | ₩18,270 | +2.78% | 57만 |
|---|
| 2025.10.31 | ₩17,976 | ₩18,497 | ₩17,655 | ₩17,775 | -1.12% | 66.5만 |
|---|
| 2025.10.30 | ₩17,909 | ₩18,123 | ₩17,615 | ₩17,708 | -1.12% | 44.6만 |
|---|
| 2025.10.29 | ₩18,256 | ₩18,283 | ₩17,829 | ₩17,922 | -1.83% | 48만 |
|---|
| 2025.10.28 | ₩18,430 | ₩18,470 | ₩18,243 | ₩18,337 | -0.51% | 53.2만 |
|---|
| 2025.10.27 | ₩18,256 | ₩18,484 | ₩18,189 | ₩18,457 | +1.10% | 43.1만 |
|---|
| 2025.10.24 | ₩18,002 | ₩18,243 | ₩17,976 | ₩18,189 | +1.04% | 38.2만 |
|---|
| 2025.10.23 | ₩17,762 | ₩17,949 | ₩17,668 | ₩17,869 | +0.60% | 43.5만 |
|---|
| 2025.10.22 | ₩17,748 | ₩17,936 | ₩17,668 | ₩17,762 | +0.08% | 33.9만 |
|---|
| 2025.10.21 | ₩17,655 | ₩17,815 | ₩17,628 | ₩17,748 | +0.53% | 30.8만 |
|---|
| 2025.10.20 | ₩17,361 | ₩17,722 | ₩17,254 | ₩17,695 | +1.92% | 39.5만 |
|---|
| 2025.10.17 | ₩17,187 | ₩17,334 | ₩17,067 | ₩17,267 | +0.47% | 47.2만 |
|---|
| 2025.10.16 | ₩17,521 | ₩17,561 | ₩16,759 | ₩16,933 | -3.36% | 79만 |
|---|
| 2025.10.15 | ₩18,109 | ₩18,176 | ₩17,628 | ₩17,628 | -2.66% | 41.3만 |
|---|
| 2025.10.14 | ₩17,575 | ₩18,096 | ₩17,521 | ₩18,029 | +2.59% | 37.7만 |
|---|
| 2025.10.13 | ₩17,508 | ₩17,682 | ₩17,334 | ₩17,682 | +0.99% | 39.8만 |
|---|
| 2025.10.10 | ₩17,842 | ₩17,949 | ₩17,334 | ₩17,334 | -2.85% | 40.9만 |
|---|