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 | ₩21,525 | ₩21,605 | ₩21,432 | ₩21,445 | -0.37% | 68.9만 |
| 2026.10.08 | ₩21,458 | ₩21,685 | ₩21,245 | ₩21,605 | +0.68% | 83만 |
| 2026.10.07 | ₩21,885 | ₩21,939 | ₩21,445 | ₩21,512 | -1.71% | 92.3만 |
| 2026.10.06 | ₩22,446 | ₩22,579 | ₩21,992 | ₩22,112 | -1.49% | 62.5만 |
| 2026.10.05 | ₩22,406 | ₩22,513 | ₩22,192 | ₩22,379 | -0.12% | 62.9만 |
| 2026.10.02 | ₩22,152 | ₩22,499 | ₩22,139 | ₩22,446 | +1.33% | 102.8만 |
| 2026.10.01 | ₩21,565 | ₩21,966 | ₩21,458 | ₩21,939 | +1.73% | 96.9만 |
| 2026.09.30 | ₩21,752 | ₩21,872 | ₩21,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,619 |
| -0.61% |
| 73.4만 |
| 2026.09.29 | ₩21,952 | ₩22,006 | ₩21,632 | ₩21,752 | -0.91% | 71.9만 |
|---|
| 2026.09.28 | ₩22,313 | ₩22,513 | ₩21,939 | ₩21,952 | -1.61% | 59.4만 |
|---|
| 2026.09.25 | ₩22,326 | ₩22,499 | ₩22,259 | ₩22,313 | -0.06% | 55만 |
|---|
| 2026.09.24 | ₩22,139 | ₩22,339 | ₩22,059 | ₩22,313 | +0.78% | 67.5만 |
|---|
| 2026.09.23 | ₩22,299 | ₩22,353 | ₩22,006 | ₩22,019 | -1.26% | 70.5만 |
|---|
| 2026.09.22 | ₩22,579 | ₩22,686 | ₩22,286 | ₩22,286 | -1.30% | 68.7만 |
|---|
| 2026.09.21 | ₩22,673 | ₩22,700 | ₩22,433 | ₩22,446 | -1.00% | 56.1만 |
|---|
| 2026.09.18 | ₩22,433 | ₩22,619 | ₩22,166 | ₩22,553 | +0.54% | 152.7만 |
|---|
| 2026.09.17 | ₩22,673 | ₩22,753 | ₩22,393 | ₩22,433 | -1.06% | 59.5만 |
|---|
| 2026.09.16 | ₩22,780 | ₩22,900 | ₩22,019 | ₩22,393 | -1.70% | 72.8만 |
|---|
| 2026.09.15 | ₩22,833 | ₩23,033 | ₩22,753 | ₩22,780 | -0.23% | 54.2만 |
|---|
| 2026.09.14 | ₩22,713 | ₩22,953 | ₩22,673 | ₩22,833 | +0.53% | 67.7만 |
|---|
| 2026.09.11 | ₩22,873 | ₩23,033 | ₩22,579 | ₩22,700 | -0.76% | 55.5만 |
|---|
| 2026.09.10 | ₩22,766 | ₩22,873 | ₩22,659 | ₩22,793 | +0.12% | 55.1만 |
|---|
| 2026.09.09 | ₩22,793 | ₩22,993 | ₩22,606 | ₩22,740 | -0.23% | 71.5만 |
|---|
| 2026.09.08 | ₩23,367 | ₩23,420 | ₩22,820 | ₩23,207 | -0.69% | 97.1만 |
|---|
| 2026.09.04 | ₩23,327 | ₩23,607 | ₩23,247 | ₩23,447 | +0.51% | 59.2만 |
|---|
| 2026.09.03 | ₩23,313 | ₩23,580 | ₩23,260 | ₩23,353 | +0.17% | 62.5만 |
|---|
| 2026.09.02 | ₩23,260 | ₩23,527 | ₩23,020 | ₩23,313 | +0.23% | 62.3만 |
|---|
| 2026.09.01 | ₩23,380 | ₩23,433 | ₩23,100 | ₩23,193 | -0.80% | 76.8만 |
|---|
| 2026.08.31 | ₩23,407 | ₩23,594 | ₩23,180 | ₩23,313 | -0.40% | 84.2만 |
|---|
| 2026.08.28 | ₩23,861 | ₩24,261 | ₩23,353 | ₩23,393 | -1.96% | 77.7만 |
|---|
| 2026.08.27 | ₩23,820 | ₩24,047 | ₩23,554 | ₩23,901 | +0.34% | 74.6만 |
|---|
| 2026.08.26 | ₩23,780 | ₩24,021 | ₩23,687 | ₩23,914 | +0.56% | 62.4만 |
|---|
| 2026.08.25 | ₩23,554 | ₩23,887 | ₩23,380 | ₩23,740 | +0.79% | 80.9만 |
|---|
| 2026.08.24 | ₩23,567 | ₩23,794 | ₩23,487 | ₩23,554 | -0.06% | 131.8만 |
|---|
| 2026.08.21 | ₩23,474 | ₩23,660 | ₩23,193 | ₩23,540 | +0.28% | 75.7만 |
|---|
| 2026.08.20 | ₩23,020 | ₩23,420 | ₩23,020 | ₩23,353 | +1.45% | 75.1만 |
|---|
| 2026.08.19 | ₩23,420 | ₩23,540 | ₩22,900 | ₩23,100 | -1.37% | 118만 |
|---|
| 2026.08.18 | ₩23,420 | ₩23,660 | ₩23,087 | ₩23,420 | 0.00% | 95.6만 |
|---|
| 2026.08.17 | ₩23,540 | ₩23,687 | ₩23,247 | ₩23,367 | -0.74% | 54만 |
|---|
| 2026.08.14 | ₩23,420 | ₩23,714 | ₩23,420 | ₩23,540 | +0.51% | 56만 |
|---|
| 2026.08.13 | ₩23,380 | ₩23,580 | ₩23,353 | ₩23,447 | +0.29% | 52.6만 |
|---|
| 2026.08.12 | ₩23,140 | ₩23,353 | ₩22,953 | ₩23,287 | +0.63% | 72.5만 |
|---|
| 2026.08.11 | ₩22,966 | ₩23,233 | ₩22,886 | ₩23,006 | +0.17% | 104.8만 |
|---|
| 2026.08.10 | ₩23,313 | ₩23,514 | ₩22,873 | ₩22,966 | -1.49% | 100.8만 |
|---|
| 2026.08.07 | ₩23,687 | ₩23,820 | ₩23,447 | ₩23,474 | -0.90% | 95.7만 |
|---|
| 2026.08.06 | ₩24,688 | ₩24,768 | ₩23,807 | ₩23,834 | -3.46% | 94만 |
|---|
| 2026.08.05 | ₩24,848 | ₩24,928 | ₩24,381 | ₩24,448 | -1.61% | 109만 |
|---|
| 2026.08.04 | ₩24,648 | ₩25,088 | ₩24,368 | ₩24,835 | +0.76% | 145.5만 |
|---|
| 2026.08.03 | ₩25,102 | ₩26,009 | ₩24,581 | ₩24,608 | -1.97% | 213.8만 |
|---|
| 2026.07.31 | ₩24,835 | ₩25,755 | ₩24,461 | ₩24,568 | -1.07% | 224.2만 |
|---|
| 2026.07.30 | ₩24,488 | ₩24,554 | ₩24,061 | ₩24,087 | -1.63% | 77.1만 |
|---|
| 2026.07.29 | ₩24,661 | ₩24,661 | ₩24,047 | ₩24,301 | -1.46% | 116.4만 |
|---|
| 2026.07.28 | ₩24,221 | ₩24,688 | ₩24,221 | ₩24,661 | +1.82% | 107.2만 |
|---|
| 2026.07.27 | ₩24,314 | ₩24,448 | ₩24,021 | ₩24,127 | -0.77% | 66.2만 |
|---|
| 2026.07.24 | ₩24,328 | ₩24,514 | ₩24,234 | ₩24,274 | -0.22% | 60.1만 |
|---|
| 2026.07.23 | ₩24,234 | ₩24,261 | ₩23,994 | ₩24,234 | 0.00% | 75.3만 |
|---|
| 2026.07.22 | ₩24,488 | ₩24,541 | ₩24,274 | ₩24,381 | -0.44% | 87.5만 |
|---|
| 2026.07.21 | ₩24,261 | ₩24,488 | ₩23,954 | ₩24,488 | +0.94% | 75.5만 |
|---|
| 2026.07.20 | ₩24,354 | ₩24,461 | ₩24,114 | ₩24,328 | -0.11% | 86.4만 |
|---|
| 2026.07.17 | ₩24,608 | ₩24,661 | ₩24,221 | ₩24,394 | -0.87% | 74.7만 |
|---|
| 2026.07.16 | ₩23,887 | ₩24,728 | ₩23,874 | ₩24,608 | +3.02% | 81.3만 |
|---|
| 2026.07.15 | ₩23,740 | ₩23,967 | ₩23,634 | ₩23,834 | +0.39% | 53.3만 |
|---|
| 2026.07.14 | ₩23,594 | ₩23,740 | ₩23,487 | ₩23,607 | +0.06% | 67.9만 |
|---|
| 2026.07.13 | ₩23,660 | ₩23,700 | ₩23,447 | ₩23,567 | -0.39% | 60.2만 |
|---|
| 2026.07.10 | ₩23,407 | ₩23,660 | ₩23,340 | ₩23,580 | +0.74% | 67.3만 |
|---|
| 2026.07.09 | ₩23,273 | ₩23,807 | ₩23,220 | ₩23,460 | +0.80% | 84.9만 |
|---|
| 2026.07.08 | ₩23,767 | ₩23,767 | ₩23,060 | ₩23,153 | -2.58% | 84.6만 |
|---|
| 2026.07.07 | ₩23,847 | ₩23,981 | ₩23,727 | ₩23,727 | -0.50% | 79.2만 |
|---|
| 2026.07.06 | ₩23,727 | ₩23,967 | ₩23,660 | ₩23,847 | +0.51% | 70.3만 |
|---|
| 2026.07.02 | ₩23,927 | ₩23,981 | ₩23,620 | ₩23,807 | -0.50% | 57.4만 |
|---|
| 2026.07.01 | ₩23,660 | ₩24,007 | ₩23,393 | ₩23,834 | +0.73% | 85.3만 |
|---|
| 2026.06.30 | ₩23,340 | ₩23,714 | ₩23,287 | ₩23,647 | +1.32% | 100.7만 |
|---|
| 2026.06.29 | ₩23,247 | ₩23,433 | ₩23,087 | ₩23,393 | +0.63% | 89.6만 |
|---|
| 2026.06.26 | ₩23,380 | ₩23,474 | ₩23,167 | ₩23,340 | -0.17% | 115.3만 |
|---|
| 2026.06.25 | ₩22,780 | ₩23,380 | ₩22,740 | ₩23,367 | +2.58% | 117.4만 |
|---|
| 2026.06.24 | ₩22,499 | ₩22,793 | ₩22,379 | ₩22,740 | +1.07% | 92.6만 |
|---|
| 2026.06.23 | ₩22,139 | ₩22,539 | ₩22,099 | ₩22,526 | +1.75% | 85.9만 |
|---|
| 2026.06.22 | ₩21,926 | ₩22,326 | ₩21,926 | ₩22,166 | +1.10% | 78.8만 |
|---|
| 2026.06.18 | ₩21,939 | ₩21,992 | ₩21,779 | ₩21,912 | -0.12% | 125.4만 |
|---|
| 2026.06.17 | ₩21,859 | ₩22,112 | ₩21,498 | ₩21,712 | -0.67% | 110.3만 |
|---|
| 2026.06.16 | ₩22,059 | ₩22,272 | ₩21,685 | ₩21,966 | -0.42% | 99.2만 |
|---|
| 2026.06.15 | ₩22,593 | ₩22,673 | ₩21,992 | ₩22,032 | -2.48% | 98.2만 |
|---|
| 2026.06.12 | ₩22,539 | ₩22,686 | ₩22,393 | ₩22,579 | +0.18% | 79.7만 |
|---|
| 2026.06.11 | ₩22,313 | ₩22,579 | ₩22,286 | ₩22,419 | +0.48% | 95.2만 |
|---|
| 2026.06.10 | ₩21,952 | ₩22,446 | ₩21,872 | ₩22,272 | +1.46% | 117.9만 |
|---|
| 2026.06.09 | ₩22,139 | ₩22,459 | ₩22,086 | ₩22,272 | +0.60% | 99만 |
|---|
| 2026.06.08 | ₩21,939 | ₩22,139 | ₩21,845 | ₩22,006 | +0.30% | 83.7만 |
|---|
| 2026.06.05 | ₩21,819 | ₩22,032 | ₩21,699 | ₩21,912 | +0.43% | 91.1만 |
|---|
| 2026.06.04 | ₩21,458 | ₩21,872 | ₩21,338 | ₩21,792 | +1.55% | 120.9만 |
|---|
| 2026.06.03 | ₩21,298 | ₩21,418 | ₩21,165 | ₩21,165 | -0.63% | 76.4만 |
|---|
| 2026.06.02 | ₩20,898 | ₩21,458 | ₩20,845 | ₩21,418 | +2.49% | 71.7만 |
|---|
| 2026.06.01 | ₩21,031 | ₩21,152 | ₩20,751 | ₩20,898 | -0.63% | 109.5만 |
|---|
| 2026.05.29 | ₩21,085 | ₩21,338 | ₩21,018 | ₩21,232 | +0.70% | 92.3만 |
|---|
| 2026.05.28 | ₩21,125 | ₩21,165 | ₩20,885 | ₩21,111 | -0.06% | 74.7만 |
|---|
| 2026.05.27 | ₩21,405 | ₩21,458 | ₩21,085 | ₩21,205 | -0.94% | 84.8만 |
|---|
| 2026.05.26 | ₩21,418 | ₩21,619 | ₩21,218 | ₩21,352 | -0.31% | 115.5만 |
|---|
| 2026.05.22 | ₩21,245 | ₩21,432 | ₩21,098 | ₩21,312 | +0.31% | 70.6만 |
|---|
| 2026.05.21 | ₩20,991 | ₩21,205 | ₩20,845 | ₩21,165 | +0.83% | 74.2만 |
|---|
| 2026.05.20 | ₩20,604 | ₩21,018 | ₩20,498 | ₩20,991 | +1.88% | 83.5만 |
|---|
| 2026.05.19 | ₩20,511 | ₩20,845 | ₩20,364 | ₩20,604 | +0.46% | 78.5만 |
|---|
| 2026.05.18 | ₩20,524 | ₩20,805 | ₩20,324 | ₩20,564 | +0.20% | 137.7만 |
|---|
| 2026.05.15 | ₩20,431 | ₩20,538 | ₩20,111 | ₩20,431 | 0.00% | 90.3만 |
|---|
| 2026.05.14 | ₩20,044 | ₩20,578 | ₩20,017 | ₩20,444 | +2.00% | 104.1만 |
|---|
| 2026.05.13 | ₩20,004 | ₩20,111 | ₩19,697 | ₩19,950 | -0.27% | 152.6만 |
|---|
| 2026.05.12 | ₩19,897 | ₩20,217 | ₩19,470 | ₩20,004 | +0.54% | 200.2만 |
|---|
| 2026.05.11 | ₩20,217 | ₩20,244 | ₩19,804 | ₩19,844 | -1.85% | 73.7만 |
|---|
| 2026.05.08 | ₩20,137 | ₩20,231 | ₩20,044 | ₩20,151 | +0.07% | 49.6만 |
|---|
| 2026.05.07 | ₩20,017 | ₩20,204 | ₩19,964 | ₩20,084 | +0.33% | 75.6만 |
|---|
| 2026.05.06 | ₩20,124 | ₩20,591 | ₩20,057 | ₩20,151 | +0.13% | 84.9만 |
|---|
| 2026.05.05 | ₩19,910 | ₩20,071 | ₩19,724 | ₩20,044 | +0.67% | 76.5만 |
|---|
| 2026.05.04 | ₩20,217 | ₩20,791 | ₩19,897 | ₩19,910 | -1.52% | 100.8만 |
|---|
| 2026.05.01 | ₩20,057 | ₩20,591 | ₩19,924 | ₩20,057 | 0.00% | 79.8만 |
|---|
| 2026.04.30 | ₩19,644 | ₩20,177 | ₩19,577 | ₩20,071 | +2.17% | 91.7만 |
|---|
| 2026.04.29 | ₩20,031 | ₩20,097 | ₩19,617 | ₩19,644 | -1.93% | 56.8만 |
|---|
| 2026.04.28 | ₩20,044 | ₩20,244 | ₩19,977 | ₩20,124 | +0.40% | 83만 |
|---|
| 2026.04.27 | ₩19,590 | ₩20,111 | ₩19,590 | ₩19,964 | +1.91% | 63.9만 |
|---|
| 2026.04.24 | ₩19,644 | ₩19,750 | ₩19,537 | ₩19,590 | -0.27% | 72.8만 |
|---|
| 2026.04.23 | ₩19,737 | ₩19,844 | ₩19,483 | ₩19,657 | -0.41% | 70.2만 |
|---|
| 2026.04.22 | ₩19,870 | ₩19,950 | ₩19,684 | ₩19,697 | -0.87% | 58.8만 |
|---|
| 2026.04.21 | ₩20,084 | ₩20,151 | ₩19,737 | ₩19,764 | -1.59% | 48.2만 |
|---|
| 2026.04.20 | ₩19,910 | ₩20,244 | ₩19,884 | ₩20,084 | +0.87% | 75.1만 |
|---|
| 2026.04.17 | ₩19,750 | ₩20,257 | ₩19,604 | ₩20,004 | +1.28% | 80.8만 |
|---|
| 2026.04.16 | ₩19,537 | ₩19,550 | ₩19,283 | ₩19,350 | -0.96% | 58.7만 |
|---|
| 2026.04.15 | ₩19,657 | ₩19,724 | ₩19,457 | ₩19,510 | -0.75% | 61만 |
|---|
| 2026.04.14 | ₩19,697 | ₩19,764 | ₩19,457 | ₩19,657 | -0.20% | 76.6만 |
|---|
| 2026.04.13 | ₩19,657 | ₩19,724 | ₩19,537 | ₩19,697 | +0.20% | 61.3만 |
|---|
| 2026.04.10 | ₩19,897 | ₩19,910 | ₩19,604 | ₩19,724 | -0.87% | 73.8만 |
|---|
| 2026.04.09 | ₩19,523 | ₩19,937 | ₩18,976 | ₩19,924 | +2.05% | 73.7만 |
|---|
| 2026.04.08 | ₩19,417 | ₩19,710 | ₩19,403 | ₩19,577 | +0.82% | 72.4만 |
|---|
| 2026.04.07 | ₩18,923 | ₩19,150 | ₩18,870 | ₩19,123 | +1.06% | 62만 |
|---|
| 2026.04.06 | ₩18,896 | ₩19,016 | ₩18,683 | ₩18,963 | +0.35% | 81.7만 |
|---|
| 2026.04.02 | ₩18,816 | ₩19,096 | ₩18,749 | ₩19,083 | +1.42% | 60.5만 |
|---|
| 2026.04.01 | ₩18,789 | ₩19,070 | ₩18,709 | ₩18,990 | +1.07% | 70.5만 |
|---|
| 2026.03.31 | ₩18,536 | ₩18,816 | ₩18,402 | ₩18,749 | +1.15% | 87.2만 |
|---|
| 2026.03.30 | ₩18,322 | ₩18,389 | ₩18,136 | ₩18,322 | 0.00% | 58.8만 |
|---|
| 2026.03.27 | ₩18,242 | ₩18,269 | ₩18,096 | ₩18,162 | -0.44% | 59.4만 |
|---|
| 2026.03.26 | ₩18,216 | ₩18,322 | ₩18,149 | ₩18,269 | +0.29% | 56.9만 |
|---|
| 2026.03.25 | ₩18,309 | ₩18,429 | ₩18,202 | ₩18,282 | -0.15% | 77.6만 |
|---|
| 2026.03.24 | ₩18,096 | ₩18,349 | ₩18,015 | ₩18,149 | +0.29% | 53.9만 |
|---|
| 2026.03.23 | ₩18,162 | ₩18,402 | ₩18,002 | ₩18,109 | -0.29% | 67만 |
|---|
| 2026.03.20 | ₩17,882 | ₩18,029 | ₩17,722 | ₩17,869 | -0.07% | 144.4만 |
|---|
| 2026.03.19 | ₩17,842 | ₩17,962 | ₩17,642 | ₩17,922 | +0.45% | 70.8만 |
|---|
| 2026.03.18 | ₩18,082 | ₩18,122 | ₩17,869 | ₩17,882 | -1.11% | 54.5만 |
|---|
| 2026.03.17 | ₩18,149 | ₩18,229 | ₩17,909 | ₩18,082 | -0.37% | 61.8만 |
|---|
| 2026.03.16 | ₩18,282 | ₩18,349 | ₩17,989 | ₩18,002 | -1.53% | 69.1만 |
|---|
| 2026.03.13 | ₩18,069 | ₩18,216 | ₩17,869 | ₩18,029 | -0.22% | 108.6만 |
|---|
| 2026.03.12 | ₩17,735 | ₩18,056 | ₩17,655 | ₩17,962 | +1.28% | 81만 |
|---|
| 2026.03.11 | ₩17,935 | ₩18,189 | ₩17,895 | ₩18,029 | +0.52% | 91.1만 |
|---|
| 2026.03.10 | ₩18,576 | ₩18,789 | ₩18,269 | ₩18,402 | -0.93% | 115.7만 |
|---|
| 2026.03.09 | ₩18,483 | ₩18,669 | ₩18,109 | ₩18,509 | +0.14% | 105.1만 |
|---|
| 2026.03.06 | ₩18,416 | ₩18,576 | ₩18,069 | ₩18,549 | +0.72% | 102.1만 |
|---|
| 2026.03.05 | ₩18,870 | ₩18,976 | ₩18,429 | ₩18,563 | -1.63% | 80만 |
|---|
| 2026.03.04 | ₩19,150 | ₩19,257 | ₩19,003 | ₩19,003 | -0.77% | 73.3만 |
|---|
| 2026.03.03 | ₩18,749 | ₩19,283 | ₩18,749 | ₩19,123 | +1.99% | 82.5만 |
|---|
| 2026.03.02 | ₩18,443 | ₩19,243 | ₩18,309 | ₩19,123 | +3.69% | 80.3만 |
|---|
| 2026.02.27 | ₩19,070 | ₩19,070 | ₩18,563 | ₩18,709 | -1.89% | 85.8만 |
|---|
| 2026.02.26 | ₩19,350 | ₩19,550 | ₩19,096 | ₩19,270 | -0.41% | 80.9만 |
|---|
| 2026.02.25 | ₩19,123 | ₩19,470 | ₩19,123 | ₩19,350 | +1.19% | 84.3만 |
|---|
| 2026.02.24 | ₩18,976 | ₩19,257 | ₩18,803 | ₩19,043 | +0.35% | 89만 |
|---|
| 2026.02.23 | ₩20,031 | ₩20,244 | ₩18,910 | ₩18,976 | -5.26% | 90.6만 |
|---|
| 2026.02.20 | ₩19,884 | ₩20,137 | ₩19,764 | ₩20,071 | +0.94% | 53만 |
|---|
| 2026.02.19 | ₩20,031 | ₩20,137 | ₩19,750 | ₩19,950 | -0.40% | 67만 |
|---|
| 2026.02.18 | ₩20,418 | ₩20,578 | ₩20,084 | ₩20,124 | -1.44% | 70.6만 |
|---|
| 2026.02.17 | ₩19,937 | ₩20,524 | ₩19,870 | ₩20,458 | +2.61% | 113.2만 |
|---|
| 2026.02.13 | ₩19,750 | ₩20,071 | ₩19,604 | ₩19,924 | +0.88% | 56.5만 |
|---|
| 2026.02.12 | ₩20,057 | ₩20,151 | ₩19,617 | ₩19,790 | -1.33% | 59.1만 |
|---|
| 2026.02.11 | ₩20,324 | ₩20,511 | ₩19,844 | ₩19,977 | -1.71% | 52.1만 |
|---|
| 2026.02.10 | ₩20,017 | ₩20,458 | ₩19,950 | ₩20,217 | +1.00% | 80.1만 |
|---|
| 2026.02.09 | ₩19,870 | ₩20,071 | ₩19,710 | ₩19,977 | +0.54% | 72.7만 |
|---|
| 2026.02.06 | ₩19,617 | ₩19,964 | ₩19,577 | ₩19,910 | +1.50% | 70만 |
|---|
| 2026.02.05 | ₩19,604 | ₩19,697 | ₩19,176 | ₩19,377 | -1.16% | 92.1만 |
|---|
| 2026.02.04 | ₩19,430 | ₩19,910 | ₩19,430 | ₩19,670 | +1.24% | 115.9만 |
|---|
| 2026.02.03 | ₩18,950 | ₩19,523 | ₩18,896 | ₩19,257 | +1.62% | 85.6만 |
|---|
| 2026.02.02 | ₩18,776 | ₩19,390 | ₩18,696 | ₩19,003 | +1.21% | 114.3만 |
|---|
| 2026.01.30 | ₩18,976 | ₩19,163 | ₩17,642 | ₩18,789 | -0.98% | 191.6만 |
|---|
| 2026.01.29 | ₩18,950 | ₩19,604 | ₩18,830 | ₩19,604 | +3.45% | 81.7만 |
|---|
| 2026.01.28 | ₩19,016 | ₩19,150 | ₩18,856 | ₩18,870 | -0.77% | 57.6만 |
|---|
| 2026.01.27 | ₩18,896 | ₩19,136 | ₩18,896 | ₩19,003 | +0.56% | 48.2만 |
|---|
| 2026.01.26 | ₩18,789 | ₩19,096 | ₩18,629 | ₩18,896 | +0.57% | 44.5만 |
|---|
| 2026.01.23 | ₩19,297 | ₩19,390 | ₩18,803 | ₩18,830 | -2.42% | 62.8만 |
|---|
| 2026.01.22 | ₩19,403 | ₩19,630 | ₩19,243 | ₩19,377 | -0.14% | 66.3만 |
|---|
| 2026.01.21 | ₩18,883 | ₩19,390 | ₩18,883 | ₩19,390 | +2.69% | 71.1만 |
|---|
| 2026.01.20 | ₩18,776 | ₩18,936 | ₩18,643 | ₩18,816 | +0.21% | 52.7만 |
|---|
| 2026.01.16 | ₩18,856 | ₩19,043 | ₩18,776 | ₩18,883 | +0.14% | 58.9만 |
|---|
| 2026.01.15 | ₩18,589 | ₩19,016 | ₩18,589 | ₩18,856 | +1.44% | 44.1만 |
|---|
| 2026.01.14 | ₩18,309 | ₩18,629 | ₩18,282 | ₩18,589 | +1.53% | 39만 |
|---|
| 2026.01.13 | ₩18,643 | ₩18,643 | ₩18,282 | ₩18,349 | -1.57% | 59.1만 |
|---|
| 2026.01.12 | ₩18,496 | ₩18,616 | ₩18,362 | ₩18,589 | +0.51% | 53.1만 |
|---|
| 2026.01.09 | ₩18,496 | ₩18,683 | ₩18,443 | ₩18,563 | +0.36% | 46.6만 |
|---|
| 2026.01.08 | ₩18,029 | ₩18,643 | ₩18,029 | ₩18,523 | +2.74% | 56만 |
|---|
| 2026.01.07 | ₩18,549 | ₩18,549 | ₩18,042 | ₩18,082 | -2.52% | 55.3만 |
|---|
| 2026.01.06 | ₩18,282 | ₩18,576 | ₩18,229 | ₩18,496 | +1.17% | 56.8만 |
|---|
| 2026.01.05 | ₩18,029 | ₩18,523 | ₩18,029 | ₩18,349 | +1.78% | 78.8만 |
|---|
| 2026.01.02 | ₩17,895 | ₩18,176 | ₩17,628 | ₩18,109 | +1.19% | 67.6만 |
|---|
| 2025.12.31 | ₩17,869 | ₩17,935 | ₩17,749 | ₩17,855 | -0.07% | 83.5만 |
|---|
| 2025.12.30 | ₩18,443 | ₩18,443 | ₩17,869 | ₩17,869 | -3.11% | 61.4만 |
|---|
| 2025.12.29 | ₩18,683 | ₩18,763 | ₩18,429 | ₩18,443 | -1.29% | 61.3만 |
|---|
| 2025.12.26 | ₩18,816 | ₩18,856 | ₩18,616 | ₩18,669 | -0.78% | 49.7만 |
|---|
| 2025.12.24 | ₩18,763 | ₩18,843 | ₩18,709 | ₩18,816 | +0.28% | 27.4만 |
|---|
| 2025.12.23 | ₩18,936 | ₩19,030 | ₩18,723 | ₩18,763 | -0.92% | 50.8만 |
|---|
| 2025.12.22 | ₩19,056 | ₩19,430 | ₩18,923 | ₩18,976 | -0.42% | 62.9만 |
|---|
| 2025.12.19 | ₩19,003 | ₩19,163 | ₩18,910 | ₩19,096 | +0.49% | 162.1만 |
|---|
| 2025.12.18 | ₩18,990 | ₩19,083 | ₩18,870 | ₩19,043 | +0.28% | 62.9만 |
|---|
| 2025.12.17 | ₩18,669 | ₩18,976 | ₩18,669 | ₩18,910 | +1.29% | 55.8만 |
|---|
| 2025.12.16 | ₩18,643 | ₩18,789 | ₩18,536 | ₩18,683 | +0.21% | 94.3만 |
|---|
| 2025.12.15 | ₩18,443 | ₩18,683 | ₩18,389 | ₩18,616 | +0.94% | 66.3만 |
|---|
| 2025.12.12 | ₩18,376 | ₩18,429 | ₩18,149 | ₩18,336 | -0.22% | 56.4만 |
|---|
| 2025.12.11 | ₩18,523 | ₩18,789 | ₩18,349 | ₩18,349 | -0.94% | 63.9만 |
|---|
| 2025.12.10 | ₩18,162 | ₩18,669 | ₩18,162 | ₩18,563 | +2.20% | 135.4만 |
|---|
| 2025.12.09 | ₩18,483 | ₩18,736 | ₩18,216 | ₩18,229 | -1.37% | 63.1만 |
|---|
| 2025.12.08 | ₩18,843 | ₩18,963 | ₩18,376 | ₩18,483 | -1.91% | 117.4만 |
|---|
| 2025.12.05 | ₩18,789 | ₩18,976 | ₩18,763 | ₩18,830 | +0.21% | 53만 |
|---|
| 2025.12.04 | ₩18,789 | ₩18,990 | ₩18,736 | ₩18,856 | +0.36% | 83.4만 |
|---|
| 2025.12.03 | ₩18,643 | ₩18,923 | ₩18,643 | ₩18,816 | +0.93% | 90.6만 |
|---|
| 2025.12.02 | ₩18,856 | ₩18,883 | ₩18,589 | ₩18,656 | -1.06% | 83.3만 |
|---|
| 2025.12.01 | ₩18,936 | ₩19,337 | ₩18,936 | ₩19,230 | +1.55% | 99.1만 |
|---|
| 2025.11.28 | ₩19,310 | ₩19,310 | ₩19,003 | ₩19,016 | -1.52% | 30만 |
|---|
| 2025.11.26 | ₩19,337 | ₩19,390 | ₩19,123 | ₩19,230 | -0.55% | 57.1만 |
|---|
| 2025.11.25 | ₩19,150 | ₩19,657 | ₩19,136 | ₩19,323 | +0.91% | 72.6만 |
|---|
| 2025.11.24 | ₩18,950 | ₩19,150 | ₩18,856 | ₩19,043 | +0.49% | 66.5만 |
|---|
| 2025.11.21 | ₩18,256 | ₩19,070 | ₩18,256 | ₩18,950 | +3.80% | 65.1만 |
|---|
| 2025.11.20 | ₩18,162 | ₩18,429 | ₩18,056 | ₩18,216 | +0.29% | 41.8만 |
|---|
| 2025.11.19 | ₩17,975 | ₩18,122 | ₩17,962 | ₩18,082 | +0.59% | 36만 |
|---|
| 2025.11.18 | ₩17,628 | ₩18,056 | ₩17,628 | ₩17,949 | +1.82% | 45.2만 |
|---|
| 2025.11.17 | ₩18,149 | ₩18,242 | ₩17,695 | ₩17,735 | -2.28% | 53.5만 |
|---|
| 2025.11.14 | ₩18,136 | ₩18,362 | ₩18,096 | ₩18,242 | +0.59% | 38.1만 |
|---|
| 2025.11.13 | ₩18,322 | ₩18,456 | ₩18,216 | ₩18,242 | -0.44% | 44.8만 |
|---|
| 2025.11.12 | ₩18,629 | ₩18,723 | ₩18,376 | ₩18,376 | -1.36% | 37.9만 |
|---|
| 2025.11.11 | ₩18,469 | ₩18,709 | ₩18,443 | ₩18,616 | +0.79% | 29만 |
|---|
| 2025.11.10 | ₩18,416 | ₩18,603 | ₩18,296 | ₩18,456 | +0.22% | 37만 |
|---|
| 2025.11.07 | ₩18,015 | ₩18,402 | ₩18,015 | ₩18,402 | +2.15% | 37.9만 |
|---|
| 2025.11.06 | ₩18,282 | ₩18,362 | ₩18,042 | ₩18,122 | -0.88% | 28.4만 |
|---|
| 2025.11.05 | ₩17,962 | ₩18,416 | ₩17,922 | ₩18,362 | +2.23% | 48만 |
|---|
| 2025.11.04 | ₩18,176 | ₩18,176 | ₩17,895 | ₩17,949 | -1.25% | 49.2만 |
|---|
| 2025.11.03 | ₩17,749 | ₩18,269 | ₩17,628 | ₩18,242 | +2.78% | 57만 |
|---|
| 2025.10.31 | ₩17,949 | ₩18,469 | ₩17,628 | ₩17,749 | -1.12% | 66.5만 |
|---|
| 2025.10.30 | ₩17,882 | ₩18,096 | ₩17,588 | ₩17,682 | -1.12% | 44.6만 |
|---|
| 2025.10.29 | ₩18,229 | ₩18,256 | ₩17,802 | ₩17,895 | -1.83% | 48만 |
|---|
| 2025.10.28 | ₩18,402 | ₩18,443 | ₩18,216 | ₩18,309 | -0.51% | 53.2만 |
|---|
| 2025.10.27 | ₩18,229 | ₩18,456 | ₩18,162 | ₩18,429 | +1.10% | 43.1만 |
|---|
| 2025.10.24 | ₩17,975 | ₩18,216 | ₩17,949 | ₩18,162 | +1.04% | 38.2만 |
|---|
| 2025.10.23 | ₩17,735 | ₩17,922 | ₩17,642 | ₩17,842 | +0.60% | 43.5만 |
|---|
| 2025.10.22 | ₩17,722 | ₩17,909 | ₩17,642 | ₩17,735 | +0.08% | 33.9만 |
|---|
| 2025.10.21 | ₩17,628 | ₩17,789 | ₩17,602 | ₩17,722 | +0.53% | 30.8만 |
|---|
| 2025.10.20 | ₩17,335 | ₩17,695 | ₩17,228 | ₩17,669 | +1.92% | 39.5만 |
|---|
| 2025.10.17 | ₩17,161 | ₩17,308 | ₩17,041 | ₩17,241 | +0.47% | 47.2만 |
|---|
| 2025.10.16 | ₩17,495 | ₩17,535 | ₩16,734 | ₩16,908 | -3.36% | 79만 |
|---|
| 2025.10.15 | ₩18,082 | ₩18,149 | ₩17,602 | ₩17,602 | -2.66% | 41.3만 |
|---|
| 2025.10.14 | ₩17,548 | ₩18,069 | ₩17,495 | ₩18,002 | +2.59% | 37.7만 |
|---|
| 2025.10.13 | ₩17,482 | ₩17,655 | ₩17,308 | ₩17,655 | +0.99% | 39.8만 |
|---|
| 2025.10.10 | ₩17,815 | ₩17,922 | ₩17,308 | ₩17,308 | -2.85% | 40.9만 |
|---|