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 | ₩21,530 | ₩21,610 | ₩21,436 | ₩21,449 | -0.37% | 68.9만 |
| 2026.10.08 | ₩21,463 | ₩21,690 | ₩21,249 | ₩21,610 | +0.68% | 83만 |
| 2026.10.07 | ₩21,890 | ₩21,943 | ₩21,449 | ₩21,516 | -1.71% | 92.3만 |
| 2026.10.06 | ₩22,450 | ₩22,584 | ₩21,997 | ₩22,117 | -1.49% | 62.5만 |
| 2026.10.05 | ₩22,410 | ₩22,517 | ₩22,197 | ₩22,384 | -0.12% | 62.9만 |
| 2026.10.02 | ₩22,157 | ₩22,504 | ₩22,144 | ₩22,450 | +1.33% | 102.8만 |
| 2026.10.01 | ₩21,570 | ₩21,970 | ₩21,463 | ₩21,943 | +1.73% | 96.9만 |
| 2026.09.30 | ₩21,756 | ₩21,877 | ₩21,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,623 |
| -0.61% |
| 73.4만 |
| 2026.09.29 | ₩21,957 | ₩22,010 | ₩21,636 | ₩21,756 | -0.91% | 71.9만 |
|---|
| 2026.09.28 | ₩22,317 | ₩22,517 | ₩21,943 | ₩21,957 | -1.61% | 59.4만 |
|---|
| 2026.09.25 | ₩22,330 | ₩22,504 | ₩22,264 | ₩22,317 | -0.06% | 55만 |
|---|
| 2026.09.24 | ₩22,144 | ₩22,344 | ₩22,063 | ₩22,317 | +0.78% | 67.5만 |
|---|
| 2026.09.23 | ₩22,304 | ₩22,357 | ₩22,010 | ₩22,023 | -1.26% | 70.5만 |
|---|
| 2026.09.22 | ₩22,584 | ₩22,691 | ₩22,290 | ₩22,290 | -1.30% | 68.7만 |
|---|
| 2026.09.21 | ₩22,677 | ₩22,704 | ₩22,437 | ₩22,450 | -1.00% | 56.1만 |
|---|
| 2026.09.18 | ₩22,437 | ₩22,624 | ₩22,170 | ₩22,557 | +0.54% | 152.7만 |
|---|
| 2026.09.17 | ₩22,677 | ₩22,757 | ₩22,397 | ₩22,437 | -1.06% | 59.5만 |
|---|
| 2026.09.16 | ₩22,784 | ₩22,904 | ₩22,023 | ₩22,397 | -1.70% | 72.8만 |
|---|
| 2026.09.15 | ₩22,838 | ₩23,038 | ₩22,757 | ₩22,784 | -0.23% | 54.2만 |
|---|
| 2026.09.14 | ₩22,717 | ₩22,958 | ₩22,677 | ₩22,838 | +0.53% | 67.7만 |
|---|
| 2026.09.11 | ₩22,878 | ₩23,038 | ₩22,584 | ₩22,704 | -0.76% | 55.5만 |
|---|
| 2026.09.10 | ₩22,771 | ₩22,878 | ₩22,664 | ₩22,798 | +0.12% | 55.1만 |
|---|
| 2026.09.09 | ₩22,798 | ₩22,998 | ₩22,611 | ₩22,744 | -0.23% | 71.5만 |
|---|
| 2026.09.08 | ₩23,371 | ₩23,425 | ₩22,824 | ₩23,211 | -0.69% | 97.1만 |
|---|
| 2026.09.04 | ₩23,331 | ₩23,612 | ₩23,251 | ₩23,452 | +0.51% | 59.2만 |
|---|
| 2026.09.03 | ₩23,318 | ₩23,585 | ₩23,265 | ₩23,358 | +0.17% | 62.5만 |
|---|
| 2026.09.02 | ₩23,265 | ₩23,532 | ₩23,024 | ₩23,318 | +0.23% | 62.3만 |
|---|
| 2026.09.01 | ₩23,385 | ₩23,438 | ₩23,105 | ₩23,198 | -0.80% | 76.8만 |
|---|
| 2026.08.31 | ₩23,412 | ₩23,598 | ₩23,185 | ₩23,318 | -0.40% | 84.2만 |
|---|
| 2026.08.28 | ₩23,865 | ₩24,266 | ₩23,358 | ₩23,398 | -1.96% | 77.7만 |
|---|
| 2026.08.27 | ₩23,825 | ₩24,052 | ₩23,558 | ₩23,905 | +0.34% | 74.6만 |
|---|
| 2026.08.26 | ₩23,785 | ₩24,026 | ₩23,692 | ₩23,919 | +0.56% | 62.4만 |
|---|
| 2026.08.25 | ₩23,558 | ₩23,892 | ₩23,385 | ₩23,745 | +0.79% | 80.9만 |
|---|
| 2026.08.24 | ₩23,572 | ₩23,799 | ₩23,492 | ₩23,558 | -0.06% | 131.8만 |
|---|
| 2026.08.21 | ₩23,478 | ₩23,665 | ₩23,198 | ₩23,545 | +0.28% | 75.7만 |
|---|
| 2026.08.20 | ₩23,024 | ₩23,425 | ₩23,024 | ₩23,358 | +1.45% | 75.1만 |
|---|
| 2026.08.19 | ₩23,425 | ₩23,545 | ₩22,904 | ₩23,105 | -1.37% | 118만 |
|---|
| 2026.08.18 | ₩23,425 | ₩23,665 | ₩23,091 | ₩23,425 | 0.00% | 95.6만 |
|---|
| 2026.08.17 | ₩23,545 | ₩23,692 | ₩23,251 | ₩23,371 | -0.74% | 54만 |
|---|
| 2026.08.14 | ₩23,425 | ₩23,719 | ₩23,425 | ₩23,545 | +0.51% | 56만 |
|---|
| 2026.08.13 | ₩23,385 | ₩23,585 | ₩23,358 | ₩23,452 | +0.29% | 52.6만 |
|---|
| 2026.08.12 | ₩23,145 | ₩23,358 | ₩22,958 | ₩23,291 | +0.63% | 72.5만 |
|---|
| 2026.08.11 | ₩22,971 | ₩23,238 | ₩22,891 | ₩23,011 | +0.17% | 104.8만 |
|---|
| 2026.08.10 | ₩23,318 | ₩23,518 | ₩22,878 | ₩22,971 | -1.49% | 100.8만 |
|---|
| 2026.08.07 | ₩23,692 | ₩23,825 | ₩23,452 | ₩23,478 | -0.90% | 95.7만 |
|---|
| 2026.08.06 | ₩24,693 | ₩24,773 | ₩23,812 | ₩23,839 | -3.46% | 94만 |
|---|
| 2026.08.05 | ₩24,853 | ₩24,933 | ₩24,386 | ₩24,453 | -1.61% | 109만 |
|---|
| 2026.08.04 | ₩24,653 | ₩25,093 | ₩24,373 | ₩24,840 | +0.76% | 145.5만 |
|---|
| 2026.08.03 | ₩25,107 | ₩26,014 | ₩24,586 | ₩24,613 | -1.97% | 213.8만 |
|---|
| 2026.07.31 | ₩24,840 | ₩25,761 | ₩24,466 | ₩24,573 | -1.07% | 224.2만 |
|---|
| 2026.07.30 | ₩24,493 | ₩24,559 | ₩24,066 | ₩24,092 | -1.63% | 77.1만 |
|---|
| 2026.07.29 | ₩24,666 | ₩24,666 | ₩24,052 | ₩24,306 | -1.46% | 116.4만 |
|---|
| 2026.07.28 | ₩24,226 | ₩24,693 | ₩24,226 | ₩24,666 | +1.82% | 107.2만 |
|---|
| 2026.07.27 | ₩24,319 | ₩24,453 | ₩24,026 | ₩24,132 | -0.77% | 66.2만 |
|---|
| 2026.07.24 | ₩24,332 | ₩24,519 | ₩24,239 | ₩24,279 | -0.22% | 60.1만 |
|---|
| 2026.07.23 | ₩24,239 | ₩24,266 | ₩23,999 | ₩24,239 | 0.00% | 75.3만 |
|---|
| 2026.07.22 | ₩24,493 | ₩24,546 | ₩24,279 | ₩24,386 | -0.44% | 87.5만 |
|---|
| 2026.07.21 | ₩24,266 | ₩24,493 | ₩23,959 | ₩24,493 | +0.94% | 75.5만 |
|---|
| 2026.07.20 | ₩24,359 | ₩24,466 | ₩24,119 | ₩24,332 | -0.11% | 86.4만 |
|---|
| 2026.07.17 | ₩24,613 | ₩24,666 | ₩24,226 | ₩24,399 | -0.87% | 74.7만 |
|---|
| 2026.07.16 | ₩23,892 | ₩24,733 | ₩23,879 | ₩24,613 | +3.02% | 81.3만 |
|---|
| 2026.07.15 | ₩23,745 | ₩23,972 | ₩23,638 | ₩23,839 | +0.39% | 53.3만 |
|---|
| 2026.07.14 | ₩23,598 | ₩23,745 | ₩23,492 | ₩23,612 | +0.06% | 67.9만 |
|---|
| 2026.07.13 | ₩23,665 | ₩23,705 | ₩23,452 | ₩23,572 | -0.39% | 60.2만 |
|---|
| 2026.07.10 | ₩23,412 | ₩23,665 | ₩23,345 | ₩23,585 | +0.74% | 67.3만 |
|---|
| 2026.07.09 | ₩23,278 | ₩23,812 | ₩23,225 | ₩23,465 | +0.80% | 84.9만 |
|---|
| 2026.07.08 | ₩23,772 | ₩23,772 | ₩23,064 | ₩23,158 | -2.58% | 84.6만 |
|---|
| 2026.07.07 | ₩23,852 | ₩23,985 | ₩23,732 | ₩23,732 | -0.50% | 79.2만 |
|---|
| 2026.07.06 | ₩23,732 | ₩23,972 | ₩23,665 | ₩23,852 | +0.51% | 70.3만 |
|---|
| 2026.07.02 | ₩23,932 | ₩23,985 | ₩23,625 | ₩23,812 | -0.50% | 57.4만 |
|---|
| 2026.07.01 | ₩23,665 | ₩24,012 | ₩23,398 | ₩23,839 | +0.73% | 85.3만 |
|---|
| 2026.06.30 | ₩23,345 | ₩23,719 | ₩23,291 | ₩23,652 | +1.32% | 100.7만 |
|---|
| 2026.06.29 | ₩23,251 | ₩23,438 | ₩23,091 | ₩23,398 | +0.63% | 89.6만 |
|---|
| 2026.06.26 | ₩23,385 | ₩23,478 | ₩23,171 | ₩23,345 | -0.17% | 115.3만 |
|---|
| 2026.06.25 | ₩22,784 | ₩23,385 | ₩22,744 | ₩23,371 | +2.58% | 117.4만 |
|---|
| 2026.06.24 | ₩22,504 | ₩22,798 | ₩22,384 | ₩22,744 | +1.07% | 92.6만 |
|---|
| 2026.06.23 | ₩22,144 | ₩22,544 | ₩22,103 | ₩22,531 | +1.75% | 85.9만 |
|---|
| 2026.06.22 | ₩21,930 | ₩22,330 | ₩21,930 | ₩22,170 | +1.10% | 78.8만 |
|---|
| 2026.06.18 | ₩21,943 | ₩21,997 | ₩21,783 | ₩21,917 | -0.12% | 125.4만 |
|---|
| 2026.06.17 | ₩21,863 | ₩22,117 | ₩21,503 | ₩21,716 | -0.67% | 110.3만 |
|---|
| 2026.06.16 | ₩22,063 | ₩22,277 | ₩21,690 | ₩21,970 | -0.42% | 99.2만 |
|---|
| 2026.06.15 | ₩22,597 | ₩22,677 | ₩21,997 | ₩22,037 | -2.48% | 98.2만 |
|---|
| 2026.06.12 | ₩22,544 | ₩22,691 | ₩22,397 | ₩22,584 | +0.18% | 79.7만 |
|---|
| 2026.06.11 | ₩22,317 | ₩22,584 | ₩22,290 | ₩22,424 | +0.48% | 95.2만 |
|---|
| 2026.06.10 | ₩21,957 | ₩22,450 | ₩21,877 | ₩22,277 | +1.46% | 117.9만 |
|---|
| 2026.06.09 | ₩22,144 | ₩22,464 | ₩22,090 | ₩22,277 | +0.60% | 99만 |
|---|
| 2026.06.08 | ₩21,943 | ₩22,144 | ₩21,850 | ₩22,010 | +0.30% | 83.7만 |
|---|
| 2026.06.05 | ₩21,823 | ₩22,037 | ₩21,703 | ₩21,917 | +0.43% | 91.1만 |
|---|
| 2026.06.04 | ₩21,463 | ₩21,877 | ₩21,343 | ₩21,796 | +1.55% | 120.9만 |
|---|
| 2026.06.03 | ₩21,303 | ₩21,423 | ₩21,169 | ₩21,169 | -0.63% | 76.4만 |
|---|
| 2026.06.02 | ₩20,902 | ₩21,463 | ₩20,849 | ₩21,423 | +2.49% | 71.7만 |
|---|
| 2026.06.01 | ₩21,036 | ₩21,156 | ₩20,755 | ₩20,902 | -0.63% | 109.5만 |
|---|
| 2026.05.29 | ₩21,089 | ₩21,343 | ₩21,022 | ₩21,236 | +0.70% | 92.3만 |
|---|
| 2026.05.28 | ₩21,129 | ₩21,169 | ₩20,889 | ₩21,116 | -0.06% | 74.7만 |
|---|
| 2026.05.27 | ₩21,409 | ₩21,463 | ₩21,089 | ₩21,209 | -0.94% | 84.8만 |
|---|
| 2026.05.26 | ₩21,423 | ₩21,623 | ₩21,223 | ₩21,356 | -0.31% | 115.5만 |
|---|
| 2026.05.22 | ₩21,249 | ₩21,436 | ₩21,102 | ₩21,316 | +0.31% | 70.6만 |
|---|
| 2026.05.21 | ₩20,996 | ₩21,209 | ₩20,849 | ₩21,169 | +0.83% | 74.2만 |
|---|
| 2026.05.20 | ₩20,609 | ₩21,022 | ₩20,502 | ₩20,996 | +1.88% | 83.5만 |
|---|
| 2026.05.19 | ₩20,515 | ₩20,849 | ₩20,368 | ₩20,609 | +0.46% | 78.5만 |
|---|
| 2026.05.18 | ₩20,528 | ₩20,809 | ₩20,328 | ₩20,568 | +0.20% | 137.7만 |
|---|
| 2026.05.15 | ₩20,435 | ₩20,542 | ₩20,115 | ₩20,435 | 0.00% | 90.3만 |
|---|
| 2026.05.14 | ₩20,048 | ₩20,582 | ₩20,021 | ₩20,448 | +2.00% | 104.1만 |
|---|
| 2026.05.13 | ₩20,008 | ₩20,115 | ₩19,701 | ₩19,955 | -0.27% | 152.6만 |
|---|
| 2026.05.12 | ₩19,901 | ₩20,221 | ₩19,474 | ₩20,008 | +0.54% | 200.2만 |
|---|
| 2026.05.11 | ₩20,221 | ₩20,248 | ₩19,808 | ₩19,848 | -1.85% | 73.7만 |
|---|
| 2026.05.08 | ₩20,141 | ₩20,235 | ₩20,048 | ₩20,155 | +0.07% | 49.6만 |
|---|
| 2026.05.07 | ₩20,021 | ₩20,208 | ₩19,968 | ₩20,088 | +0.33% | 75.6만 |
|---|
| 2026.05.06 | ₩20,128 | ₩20,595 | ₩20,061 | ₩20,155 | +0.13% | 84.9만 |
|---|
| 2026.05.05 | ₩19,914 | ₩20,075 | ₩19,728 | ₩20,048 | +0.67% | 76.5만 |
|---|
| 2026.05.04 | ₩20,221 | ₩20,795 | ₩19,901 | ₩19,914 | -1.52% | 100.8만 |
|---|
| 2026.05.01 | ₩20,061 | ₩20,595 | ₩19,928 | ₩20,061 | 0.00% | 79.8만 |
|---|
| 2026.04.30 | ₩19,648 | ₩20,181 | ₩19,581 | ₩20,075 | +2.17% | 91.7만 |
|---|
| 2026.04.29 | ₩20,035 | ₩20,101 | ₩19,621 | ₩19,648 | -1.93% | 56.8만 |
|---|
| 2026.04.28 | ₩20,048 | ₩20,248 | ₩19,981 | ₩20,128 | +0.40% | 83만 |
|---|
| 2026.04.27 | ₩19,594 | ₩20,115 | ₩19,594 | ₩19,968 | +1.91% | 63.9만 |
|---|
| 2026.04.24 | ₩19,648 | ₩19,754 | ₩19,541 | ₩19,594 | -0.27% | 72.8만 |
|---|
| 2026.04.23 | ₩19,741 | ₩19,848 | ₩19,487 | ₩19,661 | -0.41% | 70.2만 |
|---|
| 2026.04.22 | ₩19,874 | ₩19,955 | ₩19,688 | ₩19,701 | -0.87% | 58.8만 |
|---|
| 2026.04.21 | ₩20,088 | ₩20,155 | ₩19,741 | ₩19,768 | -1.59% | 48.2만 |
|---|
| 2026.04.20 | ₩19,914 | ₩20,248 | ₩19,888 | ₩20,088 | +0.87% | 75.1만 |
|---|
| 2026.04.17 | ₩19,754 | ₩20,262 | ₩19,607 | ₩20,008 | +1.28% | 80.8만 |
|---|
| 2026.04.16 | ₩19,541 | ₩19,554 | ₩19,287 | ₩19,354 | -0.96% | 58.7만 |
|---|
| 2026.04.15 | ₩19,661 | ₩19,728 | ₩19,461 | ₩19,514 | -0.75% | 61만 |
|---|
| 2026.04.14 | ₩19,701 | ₩19,768 | ₩19,461 | ₩19,661 | -0.20% | 76.6만 |
|---|
| 2026.04.13 | ₩19,661 | ₩19,728 | ₩19,541 | ₩19,701 | +0.20% | 61.3만 |
|---|
| 2026.04.10 | ₩19,901 | ₩19,914 | ₩19,607 | ₩19,728 | -0.87% | 73.8만 |
|---|
| 2026.04.09 | ₩19,527 | ₩19,941 | ₩18,980 | ₩19,928 | +2.05% | 73.7만 |
|---|
| 2026.04.08 | ₩19,421 | ₩19,714 | ₩19,407 | ₩19,581 | +0.82% | 72.4만 |
|---|
| 2026.04.07 | ₩18,927 | ₩19,154 | ₩18,873 | ₩19,127 | +1.06% | 62만 |
|---|
| 2026.04.06 | ₩18,900 | ₩19,020 | ₩18,687 | ₩18,967 | +0.35% | 81.7만 |
|---|
| 2026.04.02 | ₩18,820 | ₩19,100 | ₩18,753 | ₩19,087 | +1.42% | 60.5만 |
|---|
| 2026.04.01 | ₩18,793 | ₩19,074 | ₩18,713 | ₩18,993 | +1.07% | 70.5만 |
|---|
| 2026.03.31 | ₩18,540 | ₩18,820 | ₩18,406 | ₩18,753 | +1.15% | 87.2만 |
|---|
| 2026.03.30 | ₩18,326 | ₩18,393 | ₩18,139 | ₩18,326 | 0.00% | 58.8만 |
|---|
| 2026.03.27 | ₩18,246 | ₩18,273 | ₩18,099 | ₩18,166 | -0.44% | 59.4만 |
|---|
| 2026.03.26 | ₩18,219 | ₩18,326 | ₩18,153 | ₩18,273 | +0.29% | 56.9만 |
|---|
| 2026.03.25 | ₩18,313 | ₩18,433 | ₩18,206 | ₩18,286 | -0.15% | 77.6만 |
|---|
| 2026.03.24 | ₩18,099 | ₩18,353 | ₩18,019 | ₩18,153 | +0.29% | 53.9만 |
|---|
| 2026.03.23 | ₩18,166 | ₩18,406 | ₩18,006 | ₩18,113 | -0.29% | 67만 |
|---|
| 2026.03.20 | ₩17,886 | ₩18,032 | ₩17,725 | ₩17,872 | -0.07% | 144.4만 |
|---|
| 2026.03.19 | ₩17,846 | ₩17,966 | ₩17,645 | ₩17,926 | +0.45% | 70.8만 |
|---|
| 2026.03.18 | ₩18,086 | ₩18,126 | ₩17,872 | ₩17,886 | -1.11% | 54.5만 |
|---|
| 2026.03.17 | ₩18,153 | ₩18,233 | ₩17,912 | ₩18,086 | -0.37% | 61.8만 |
|---|
| 2026.03.16 | ₩18,286 | ₩18,353 | ₩17,992 | ₩18,006 | -1.53% | 69.1만 |
|---|
| 2026.03.13 | ₩18,073 | ₩18,219 | ₩17,872 | ₩18,032 | -0.22% | 108.6만 |
|---|
| 2026.03.12 | ₩17,739 | ₩18,059 | ₩17,659 | ₩17,966 | +1.28% | 81만 |
|---|
| 2026.03.11 | ₩17,939 | ₩18,193 | ₩17,899 | ₩18,032 | +0.52% | 91.1만 |
|---|
| 2026.03.10 | ₩18,580 | ₩18,793 | ₩18,273 | ₩18,406 | -0.93% | 115.7만 |
|---|
| 2026.03.09 | ₩18,486 | ₩18,673 | ₩18,113 | ₩18,513 | +0.14% | 105.1만 |
|---|
| 2026.03.06 | ₩18,420 | ₩18,580 | ₩18,073 | ₩18,553 | +0.72% | 102.1만 |
|---|
| 2026.03.05 | ₩18,873 | ₩18,980 | ₩18,433 | ₩18,566 | -1.63% | 80만 |
|---|
| 2026.03.04 | ₩19,154 | ₩19,260 | ₩19,007 | ₩19,007 | -0.77% | 73.3만 |
|---|
| 2026.03.03 | ₩18,753 | ₩19,287 | ₩18,753 | ₩19,127 | +1.99% | 82.5만 |
|---|
| 2026.03.02 | ₩18,446 | ₩19,247 | ₩18,313 | ₩19,127 | +3.69% | 80.3만 |
|---|
| 2026.02.27 | ₩19,074 | ₩19,074 | ₩18,566 | ₩18,713 | -1.89% | 85.8만 |
|---|
| 2026.02.26 | ₩19,354 | ₩19,554 | ₩19,100 | ₩19,274 | -0.41% | 80.9만 |
|---|
| 2026.02.25 | ₩19,127 | ₩19,474 | ₩19,127 | ₩19,354 | +1.19% | 84.3만 |
|---|
| 2026.02.24 | ₩18,980 | ₩19,260 | ₩18,807 | ₩19,047 | +0.35% | 89만 |
|---|
| 2026.02.23 | ₩20,035 | ₩20,248 | ₩18,913 | ₩18,980 | -5.26% | 90.6만 |
|---|
| 2026.02.20 | ₩19,888 | ₩20,141 | ₩19,768 | ₩20,075 | +0.94% | 53만 |
|---|
| 2026.02.19 | ₩20,035 | ₩20,141 | ₩19,754 | ₩19,955 | -0.40% | 67만 |
|---|
| 2026.02.18 | ₩20,422 | ₩20,582 | ₩20,088 | ₩20,128 | -1.44% | 70.6만 |
|---|
| 2026.02.17 | ₩19,941 | ₩20,528 | ₩19,874 | ₩20,462 | +2.61% | 113.2만 |
|---|
| 2026.02.13 | ₩19,754 | ₩20,075 | ₩19,607 | ₩19,928 | +0.88% | 56.5만 |
|---|
| 2026.02.12 | ₩20,061 | ₩20,155 | ₩19,621 | ₩19,794 | -1.33% | 59.1만 |
|---|
| 2026.02.11 | ₩20,328 | ₩20,515 | ₩19,848 | ₩19,981 | -1.71% | 52.1만 |
|---|
| 2026.02.10 | ₩20,021 | ₩20,462 | ₩19,955 | ₩20,221 | +1.00% | 80.1만 |
|---|
| 2026.02.09 | ₩19,874 | ₩20,075 | ₩19,714 | ₩19,981 | +0.54% | 72.7만 |
|---|
| 2026.02.06 | ₩19,621 | ₩19,968 | ₩19,581 | ₩19,914 | +1.50% | 70만 |
|---|
| 2026.02.05 | ₩19,607 | ₩19,701 | ₩19,180 | ₩19,381 | -1.16% | 92.1만 |
|---|
| 2026.02.04 | ₩19,434 | ₩19,914 | ₩19,434 | ₩19,674 | +1.24% | 115.9만 |
|---|
| 2026.02.03 | ₩18,953 | ₩19,527 | ₩18,900 | ₩19,260 | +1.62% | 85.6만 |
|---|
| 2026.02.02 | ₩18,780 | ₩19,394 | ₩18,700 | ₩19,007 | +1.21% | 114.3만 |
|---|
| 2026.01.30 | ₩18,980 | ₩19,167 | ₩17,645 | ₩18,793 | -0.98% | 191.6만 |
|---|
| 2026.01.29 | ₩18,953 | ₩19,607 | ₩18,833 | ₩19,607 | +3.45% | 81.7만 |
|---|
| 2026.01.28 | ₩19,020 | ₩19,154 | ₩18,860 | ₩18,873 | -0.77% | 57.6만 |
|---|
| 2026.01.27 | ₩18,900 | ₩19,140 | ₩18,900 | ₩19,007 | +0.56% | 48.2만 |
|---|
| 2026.01.26 | ₩18,793 | ₩19,100 | ₩18,633 | ₩18,900 | +0.57% | 44.5만 |
|---|
| 2026.01.23 | ₩19,300 | ₩19,394 | ₩18,807 | ₩18,833 | -2.42% | 62.8만 |
|---|
| 2026.01.22 | ₩19,407 | ₩19,634 | ₩19,247 | ₩19,381 | -0.14% | 66.3만 |
|---|
| 2026.01.21 | ₩18,887 | ₩19,394 | ₩18,887 | ₩19,394 | +2.69% | 71.1만 |
|---|
| 2026.01.20 | ₩18,780 | ₩18,940 | ₩18,646 | ₩18,820 | +0.21% | 52.7만 |
|---|
| 2026.01.16 | ₩18,860 | ₩19,047 | ₩18,780 | ₩18,887 | +0.14% | 58.9만 |
|---|
| 2026.01.15 | ₩18,593 | ₩19,020 | ₩18,593 | ₩18,860 | +1.44% | 44.1만 |
|---|
| 2026.01.14 | ₩18,313 | ₩18,633 | ₩18,286 | ₩18,593 | +1.53% | 39만 |
|---|
| 2026.01.13 | ₩18,646 | ₩18,646 | ₩18,286 | ₩18,353 | -1.57% | 59.1만 |
|---|
| 2026.01.12 | ₩18,500 | ₩18,620 | ₩18,366 | ₩18,593 | +0.51% | 53.1만 |
|---|
| 2026.01.09 | ₩18,500 | ₩18,687 | ₩18,446 | ₩18,566 | +0.36% | 46.6만 |
|---|
| 2026.01.08 | ₩18,032 | ₩18,646 | ₩18,032 | ₩18,526 | +2.74% | 56만 |
|---|
| 2026.01.07 | ₩18,553 | ₩18,553 | ₩18,046 | ₩18,086 | -2.52% | 55.3만 |
|---|
| 2026.01.06 | ₩18,286 | ₩18,580 | ₩18,233 | ₩18,500 | +1.17% | 56.8만 |
|---|
| 2026.01.05 | ₩18,032 | ₩18,526 | ₩18,032 | ₩18,353 | +1.78% | 78.8만 |
|---|
| 2026.01.02 | ₩17,899 | ₩18,179 | ₩17,632 | ₩18,113 | +1.19% | 67.6만 |
|---|
| 2025.12.31 | ₩17,872 | ₩17,939 | ₩17,752 | ₩17,859 | -0.07% | 83.5만 |
|---|
| 2025.12.30 | ₩18,446 | ₩18,446 | ₩17,872 | ₩17,872 | -3.11% | 61.4만 |
|---|
| 2025.12.29 | ₩18,687 | ₩18,767 | ₩18,433 | ₩18,446 | -1.29% | 61.3만 |
|---|
| 2025.12.26 | ₩18,820 | ₩18,860 | ₩18,620 | ₩18,673 | -0.78% | 49.7만 |
|---|
| 2025.12.24 | ₩18,767 | ₩18,847 | ₩18,713 | ₩18,820 | +0.28% | 27.4만 |
|---|
| 2025.12.23 | ₩18,940 | ₩19,034 | ₩18,727 | ₩18,767 | -0.92% | 50.8만 |
|---|
| 2025.12.22 | ₩19,060 | ₩19,434 | ₩18,927 | ₩18,980 | -0.42% | 62.9만 |
|---|
| 2025.12.19 | ₩19,007 | ₩19,167 | ₩18,913 | ₩19,100 | +0.49% | 162.1만 |
|---|
| 2025.12.18 | ₩18,993 | ₩19,087 | ₩18,873 | ₩19,047 | +0.28% | 62.9만 |
|---|
| 2025.12.17 | ₩18,673 | ₩18,980 | ₩18,673 | ₩18,913 | +1.29% | 55.8만 |
|---|
| 2025.12.16 | ₩18,646 | ₩18,793 | ₩18,540 | ₩18,687 | +0.21% | 94.3만 |
|---|
| 2025.12.15 | ₩18,446 | ₩18,687 | ₩18,393 | ₩18,620 | +0.94% | 66.3만 |
|---|
| 2025.12.12 | ₩18,380 | ₩18,433 | ₩18,153 | ₩18,339 | -0.22% | 56.4만 |
|---|
| 2025.12.11 | ₩18,526 | ₩18,793 | ₩18,353 | ₩18,353 | -0.94% | 63.9만 |
|---|
| 2025.12.10 | ₩18,166 | ₩18,673 | ₩18,166 | ₩18,566 | +2.20% | 135.4만 |
|---|
| 2025.12.09 | ₩18,486 | ₩18,740 | ₩18,219 | ₩18,233 | -1.37% | 63.1만 |
|---|
| 2025.12.08 | ₩18,847 | ₩18,967 | ₩18,380 | ₩18,486 | -1.91% | 117.4만 |
|---|
| 2025.12.05 | ₩18,793 | ₩18,980 | ₩18,767 | ₩18,833 | +0.21% | 53만 |
|---|
| 2025.12.04 | ₩18,793 | ₩18,993 | ₩18,740 | ₩18,860 | +0.36% | 83.4만 |
|---|
| 2025.12.03 | ₩18,646 | ₩18,927 | ₩18,646 | ₩18,820 | +0.93% | 90.6만 |
|---|
| 2025.12.02 | ₩18,860 | ₩18,887 | ₩18,593 | ₩18,660 | -1.06% | 83.3만 |
|---|
| 2025.12.01 | ₩18,940 | ₩19,341 | ₩18,940 | ₩19,234 | +1.55% | 99.1만 |
|---|
| 2025.11.28 | ₩19,314 | ₩19,314 | ₩19,007 | ₩19,020 | -1.52% | 30만 |
|---|
| 2025.11.26 | ₩19,341 | ₩19,394 | ₩19,127 | ₩19,234 | -0.55% | 57.1만 |
|---|
| 2025.11.25 | ₩19,154 | ₩19,661 | ₩19,140 | ₩19,327 | +0.91% | 72.6만 |
|---|
| 2025.11.24 | ₩18,953 | ₩19,154 | ₩18,860 | ₩19,047 | +0.49% | 66.5만 |
|---|
| 2025.11.21 | ₩18,259 | ₩19,074 | ₩18,259 | ₩18,953 | +3.80% | 65.1만 |
|---|
| 2025.11.20 | ₩18,166 | ₩18,433 | ₩18,059 | ₩18,219 | +0.29% | 41.8만 |
|---|
| 2025.11.19 | ₩17,979 | ₩18,126 | ₩17,966 | ₩18,086 | +0.59% | 36만 |
|---|
| 2025.11.18 | ₩17,632 | ₩18,059 | ₩17,632 | ₩17,952 | +1.82% | 45.2만 |
|---|
| 2025.11.17 | ₩18,153 | ₩18,246 | ₩17,699 | ₩17,739 | -2.28% | 53.5만 |
|---|
| 2025.11.14 | ₩18,139 | ₩18,366 | ₩18,099 | ₩18,246 | +0.59% | 38.1만 |
|---|
| 2025.11.13 | ₩18,326 | ₩18,460 | ₩18,219 | ₩18,246 | -0.44% | 44.8만 |
|---|
| 2025.11.12 | ₩18,633 | ₩18,727 | ₩18,380 | ₩18,380 | -1.36% | 37.9만 |
|---|
| 2025.11.11 | ₩18,473 | ₩18,713 | ₩18,446 | ₩18,620 | +0.79% | 29만 |
|---|
| 2025.11.10 | ₩18,420 | ₩18,606 | ₩18,299 | ₩18,460 | +0.22% | 37만 |
|---|
| 2025.11.07 | ₩18,019 | ₩18,406 | ₩18,019 | ₩18,406 | +2.15% | 37.9만 |
|---|
| 2025.11.06 | ₩18,286 | ₩18,366 | ₩18,046 | ₩18,126 | -0.88% | 28.4만 |
|---|
| 2025.11.05 | ₩17,966 | ₩18,420 | ₩17,926 | ₩18,366 | +2.23% | 48만 |
|---|
| 2025.11.04 | ₩18,179 | ₩18,179 | ₩17,899 | ₩17,952 | -1.25% | 49.2만 |
|---|
| 2025.11.03 | ₩17,752 | ₩18,273 | ₩17,632 | ₩18,246 | +2.78% | 57만 |
|---|
| 2025.10.31 | ₩17,952 | ₩18,473 | ₩17,632 | ₩17,752 | -1.12% | 66.5만 |
|---|
| 2025.10.30 | ₩17,886 | ₩18,099 | ₩17,592 | ₩17,685 | -1.12% | 44.6만 |
|---|
| 2025.10.29 | ₩18,233 | ₩18,259 | ₩17,806 | ₩17,899 | -1.83% | 48만 |
|---|
| 2025.10.28 | ₩18,406 | ₩18,446 | ₩18,219 | ₩18,313 | -0.51% | 53.2만 |
|---|
| 2025.10.27 | ₩18,233 | ₩18,460 | ₩18,166 | ₩18,433 | +1.10% | 43.1만 |
|---|
| 2025.10.24 | ₩17,979 | ₩18,219 | ₩17,952 | ₩18,166 | +1.04% | 38.2만 |
|---|
| 2025.10.23 | ₩17,739 | ₩17,926 | ₩17,645 | ₩17,846 | +0.60% | 43.5만 |
|---|
| 2025.10.22 | ₩17,725 | ₩17,912 | ₩17,645 | ₩17,739 | +0.08% | 33.9만 |
|---|
| 2025.10.21 | ₩17,632 | ₩17,792 | ₩17,605 | ₩17,725 | +0.53% | 30.8만 |
|---|
| 2025.10.20 | ₩17,338 | ₩17,699 | ₩17,232 | ₩17,672 | +1.92% | 39.5만 |
|---|
| 2025.10.17 | ₩17,165 | ₩17,312 | ₩17,045 | ₩17,245 | +0.47% | 47.2만 |
|---|
| 2025.10.16 | ₩17,499 | ₩17,539 | ₩16,738 | ₩16,911 | -3.36% | 79만 |
|---|
| 2025.10.15 | ₩18,086 | ₩18,153 | ₩17,605 | ₩17,605 | -2.66% | 41.3만 |
|---|
| 2025.10.14 | ₩17,552 | ₩18,073 | ₩17,499 | ₩18,006 | +2.59% | 37.7만 |
|---|
| 2025.10.13 | ₩17,485 | ₩17,659 | ₩17,312 | ₩17,659 | +0.99% | 39.8만 |
|---|
| 2025.10.10 | ₩17,819 | ₩17,926 | ₩17,312 | ₩17,312 | -2.85% | 40.9만 |
|---|