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 | ₩21,549 | ₩21,630 | ₩21,456 | ₩21,469 | -0.37% | 68.9만 |
| 2026.10.08 | ₩21,483 | ₩21,710 | ₩21,269 | ₩21,630 | +0.68% | 83만 |
| 2026.10.07 | ₩21,910 | ₩21,964 | ₩21,469 | ₩21,536 | -1.71% | 92.3만 |
| 2026.10.06 | ₩22,471 | ₩22,605 | ₩22,017 | ₩22,137 | -1.49% | 62.5만 |
| 2026.10.05 | ₩22,431 | ₩22,538 | ₩22,217 | ₩22,404 | -0.12% | 62.9만 |
| 2026.10.02 | ₩22,177 | ₩22,525 | ₩22,164 | ₩22,471 | +1.33% | 102.8만 |
| 2026.10.01 | ₩21,589 | ₩21,990 | ₩21,483 | ₩21,964 | +1.73% | 96.9만 |
| 2026.09.30 | ₩21,776 | ₩21,897 | ₩21,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,643 |
| -0.61% |
| 73.4만 |
| 2026.09.29 | ₩21,977 | ₩22,030 | ₩21,656 | ₩21,776 | -0.91% | 71.9만 |
|---|
| 2026.09.28 | ₩22,338 | ₩22,538 | ₩21,964 | ₩21,977 | -1.61% | 59.4만 |
|---|
| 2026.09.25 | ₩22,351 | ₩22,525 | ₩22,284 | ₩22,338 | -0.06% | 55만 |
|---|
| 2026.09.24 | ₩22,164 | ₩22,364 | ₩22,084 | ₩22,338 | +0.78% | 67.5만 |
|---|
| 2026.09.23 | ₩22,324 | ₩22,378 | ₩22,030 | ₩22,044 | -1.26% | 70.5만 |
|---|
| 2026.09.22 | ₩22,605 | ₩22,712 | ₩22,311 | ₩22,311 | -1.30% | 68.7만 |
|---|
| 2026.09.21 | ₩22,698 | ₩22,725 | ₩22,458 | ₩22,471 | -1.00% | 56.1만 |
|---|
| 2026.09.18 | ₩22,458 | ₩22,645 | ₩22,191 | ₩22,578 | +0.54% | 152.7만 |
|---|
| 2026.09.17 | ₩22,698 | ₩22,778 | ₩22,418 | ₩22,458 | -1.06% | 59.5만 |
|---|
| 2026.09.16 | ₩22,805 | ₩22,925 | ₩22,044 | ₩22,418 | -1.70% | 72.8만 |
|---|
| 2026.09.15 | ₩22,859 | ₩23,059 | ₩22,778 | ₩22,805 | -0.23% | 54.2만 |
|---|
| 2026.09.14 | ₩22,738 | ₩22,979 | ₩22,698 | ₩22,859 | +0.53% | 67.7만 |
|---|
| 2026.09.11 | ₩22,899 | ₩23,059 | ₩22,605 | ₩22,725 | -0.76% | 55.5만 |
|---|
| 2026.09.10 | ₩22,792 | ₩22,899 | ₩22,685 | ₩22,819 | +0.12% | 55.1만 |
|---|
| 2026.09.09 | ₩22,819 | ₩23,019 | ₩22,632 | ₩22,765 | -0.23% | 71.5만 |
|---|
| 2026.09.08 | ₩23,393 | ₩23,446 | ₩22,845 | ₩23,233 | -0.69% | 97.1만 |
|---|
| 2026.09.04 | ₩23,353 | ₩23,633 | ₩23,273 | ₩23,473 | +0.51% | 59.2만 |
|---|
| 2026.09.03 | ₩23,340 | ₩23,607 | ₩23,286 | ₩23,380 | +0.17% | 62.5만 |
|---|
| 2026.09.02 | ₩23,286 | ₩23,553 | ₩23,046 | ₩23,340 | +0.23% | 62.3만 |
|---|
| 2026.09.01 | ₩23,406 | ₩23,460 | ₩23,126 | ₩23,219 | -0.80% | 76.8만 |
|---|
| 2026.08.31 | ₩23,433 | ₩23,620 | ₩23,206 | ₩23,340 | -0.40% | 84.2만 |
|---|
| 2026.08.28 | ₩23,887 | ₩24,288 | ₩23,380 | ₩23,420 | -1.96% | 77.7만 |
|---|
| 2026.08.27 | ₩23,847 | ₩24,074 | ₩23,580 | ₩23,927 | +0.34% | 74.6만 |
|---|
| 2026.08.26 | ₩23,807 | ₩24,048 | ₩23,714 | ₩23,941 | +0.56% | 62.4만 |
|---|
| 2026.08.25 | ₩23,580 | ₩23,914 | ₩23,406 | ₩23,767 | +0.79% | 80.9만 |
|---|
| 2026.08.24 | ₩23,593 | ₩23,821 | ₩23,513 | ₩23,580 | -0.06% | 131.8만 |
|---|
| 2026.08.21 | ₩23,500 | ₩23,687 | ₩23,219 | ₩23,567 | +0.28% | 75.7만 |
|---|
| 2026.08.20 | ₩23,046 | ₩23,446 | ₩23,046 | ₩23,380 | +1.45% | 75.1만 |
|---|
| 2026.08.19 | ₩23,446 | ₩23,567 | ₩22,925 | ₩23,126 | -1.37% | 118만 |
|---|
| 2026.08.18 | ₩23,446 | ₩23,687 | ₩23,112 | ₩23,446 | 0.00% | 95.6만 |
|---|
| 2026.08.17 | ₩23,567 | ₩23,714 | ₩23,273 | ₩23,393 | -0.74% | 54만 |
|---|
| 2026.08.14 | ₩23,446 | ₩23,740 | ₩23,446 | ₩23,567 | +0.51% | 56만 |
|---|
| 2026.08.13 | ₩23,406 | ₩23,607 | ₩23,380 | ₩23,473 | +0.29% | 52.6만 |
|---|
| 2026.08.12 | ₩23,166 | ₩23,380 | ₩22,979 | ₩23,313 | +0.63% | 72.5만 |
|---|
| 2026.08.11 | ₩22,992 | ₩23,259 | ₩22,912 | ₩23,032 | +0.17% | 104.8만 |
|---|
| 2026.08.10 | ₩23,340 | ₩23,540 | ₩22,899 | ₩22,992 | -1.49% | 100.8만 |
|---|
| 2026.08.07 | ₩23,714 | ₩23,847 | ₩23,473 | ₩23,500 | -0.90% | 95.7만 |
|---|
| 2026.08.06 | ₩24,716 | ₩24,796 | ₩23,834 | ₩23,861 | -3.46% | 94만 |
|---|
| 2026.08.05 | ₩24,876 | ₩24,956 | ₩24,408 | ₩24,475 | -1.61% | 109만 |
|---|
| 2026.08.04 | ₩24,676 | ₩25,116 | ₩24,395 | ₩24,863 | +0.76% | 145.5만 |
|---|
| 2026.08.03 | ₩25,130 | ₩26,038 | ₩24,609 | ₩24,635 | -1.97% | 213.8만 |
|---|
| 2026.07.31 | ₩24,863 | ₩25,784 | ₩24,489 | ₩24,595 | -1.07% | 224.2만 |
|---|
| 2026.07.30 | ₩24,515 | ₩24,582 | ₩24,088 | ₩24,114 | -1.63% | 77.1만 |
|---|
| 2026.07.29 | ₩24,689 | ₩24,689 | ₩24,074 | ₩24,328 | -1.46% | 116.4만 |
|---|
| 2026.07.28 | ₩24,248 | ₩24,716 | ₩24,248 | ₩24,689 | +1.82% | 107.2만 |
|---|
| 2026.07.27 | ₩24,342 | ₩24,475 | ₩24,048 | ₩24,155 | -0.77% | 66.2만 |
|---|
| 2026.07.24 | ₩24,355 | ₩24,542 | ₩24,261 | ₩24,301 | -0.22% | 60.1만 |
|---|
| 2026.07.23 | ₩24,261 | ₩24,288 | ₩24,021 | ₩24,261 | 0.00% | 75.3만 |
|---|
| 2026.07.22 | ₩24,515 | ₩24,569 | ₩24,301 | ₩24,408 | -0.44% | 87.5만 |
|---|
| 2026.07.21 | ₩24,288 | ₩24,515 | ₩23,981 | ₩24,515 | +0.94% | 75.5만 |
|---|
| 2026.07.20 | ₩24,382 | ₩24,489 | ₩24,141 | ₩24,355 | -0.11% | 86.4만 |
|---|
| 2026.07.17 | ₩24,635 | ₩24,689 | ₩24,248 | ₩24,422 | -0.87% | 74.7만 |
|---|
| 2026.07.16 | ₩23,914 | ₩24,756 | ₩23,901 | ₩24,635 | +3.02% | 81.3만 |
|---|
| 2026.07.15 | ₩23,767 | ₩23,994 | ₩23,660 | ₩23,861 | +0.39% | 53.3만 |
|---|
| 2026.07.14 | ₩23,620 | ₩23,767 | ₩23,513 | ₩23,633 | +0.06% | 67.9만 |
|---|
| 2026.07.13 | ₩23,687 | ₩23,727 | ₩23,473 | ₩23,593 | -0.39% | 60.2만 |
|---|
| 2026.07.10 | ₩23,433 | ₩23,687 | ₩23,366 | ₩23,607 | +0.74% | 67.3만 |
|---|
| 2026.07.09 | ₩23,299 | ₩23,834 | ₩23,246 | ₩23,487 | +0.80% | 84.9만 |
|---|
| 2026.07.08 | ₩23,794 | ₩23,794 | ₩23,086 | ₩23,179 | -2.58% | 84.6만 |
|---|
| 2026.07.07 | ₩23,874 | ₩24,008 | ₩23,754 | ₩23,754 | -0.50% | 79.2만 |
|---|
| 2026.07.06 | ₩23,754 | ₩23,994 | ₩23,687 | ₩23,874 | +0.51% | 70.3만 |
|---|
| 2026.07.02 | ₩23,954 | ₩24,008 | ₩23,647 | ₩23,834 | -0.50% | 57.4만 |
|---|
| 2026.07.01 | ₩23,687 | ₩24,034 | ₩23,420 | ₩23,861 | +0.73% | 85.3만 |
|---|
| 2026.06.30 | ₩23,366 | ₩23,740 | ₩23,313 | ₩23,674 | +1.32% | 100.7만 |
|---|
| 2026.06.29 | ₩23,273 | ₩23,460 | ₩23,112 | ₩23,420 | +0.63% | 89.6만 |
|---|
| 2026.06.26 | ₩23,406 | ₩23,500 | ₩23,193 | ₩23,366 | -0.17% | 115.3만 |
|---|
| 2026.06.25 | ₩22,805 | ₩23,406 | ₩22,765 | ₩23,393 | +2.58% | 117.4만 |
|---|
| 2026.06.24 | ₩22,525 | ₩22,819 | ₩22,404 | ₩22,765 | +1.07% | 92.6만 |
|---|
| 2026.06.23 | ₩22,164 | ₩22,565 | ₩22,124 | ₩22,551 | +1.75% | 85.9만 |
|---|
| 2026.06.22 | ₩21,950 | ₩22,351 | ₩21,950 | ₩22,191 | +1.10% | 78.8만 |
|---|
| 2026.06.18 | ₩21,964 | ₩22,017 | ₩21,803 | ₩21,937 | -0.12% | 125.4만 |
|---|
| 2026.06.17 | ₩21,883 | ₩22,137 | ₩21,523 | ₩21,736 | -0.67% | 110.3만 |
|---|
| 2026.06.16 | ₩22,084 | ₩22,298 | ₩21,710 | ₩21,990 | -0.42% | 99.2만 |
|---|
| 2026.06.15 | ₩22,618 | ₩22,698 | ₩22,017 | ₩22,057 | -2.48% | 98.2만 |
|---|
| 2026.06.12 | ₩22,565 | ₩22,712 | ₩22,418 | ₩22,605 | +0.18% | 79.7만 |
|---|
| 2026.06.11 | ₩22,338 | ₩22,605 | ₩22,311 | ₩22,444 | +0.48% | 95.2만 |
|---|
| 2026.06.10 | ₩21,977 | ₩22,471 | ₩21,897 | ₩22,298 | +1.46% | 117.9만 |
|---|
| 2026.06.09 | ₩22,164 | ₩22,485 | ₩22,110 | ₩22,298 | +0.60% | 99만 |
|---|
| 2026.06.08 | ₩21,964 | ₩22,164 | ₩21,870 | ₩22,030 | +0.30% | 83.7만 |
|---|
| 2026.06.05 | ₩21,843 | ₩22,057 | ₩21,723 | ₩21,937 | +0.43% | 91.1만 |
|---|
| 2026.06.04 | ₩21,483 | ₩21,897 | ₩21,362 | ₩21,817 | +1.55% | 120.9만 |
|---|
| 2026.06.03 | ₩21,322 | ₩21,442 | ₩21,189 | ₩21,189 | -0.63% | 76.4만 |
|---|
| 2026.06.02 | ₩20,921 | ₩21,483 | ₩20,868 | ₩21,442 | +2.49% | 71.7만 |
|---|
| 2026.06.01 | ₩21,055 | ₩21,175 | ₩20,774 | ₩20,921 | -0.63% | 109.5만 |
|---|
| 2026.05.29 | ₩21,108 | ₩21,362 | ₩21,042 | ₩21,255 | +0.70% | 92.3만 |
|---|
| 2026.05.28 | ₩21,149 | ₩21,189 | ₩20,908 | ₩21,135 | -0.06% | 74.7만 |
|---|
| 2026.05.27 | ₩21,429 | ₩21,483 | ₩21,108 | ₩21,229 | -0.94% | 84.8만 |
|---|
| 2026.05.26 | ₩21,442 | ₩21,643 | ₩21,242 | ₩21,376 | -0.31% | 115.5만 |
|---|
| 2026.05.22 | ₩21,269 | ₩21,456 | ₩21,122 | ₩21,336 | +0.31% | 70.6만 |
|---|
| 2026.05.21 | ₩21,015 | ₩21,229 | ₩20,868 | ₩21,189 | +0.83% | 74.2만 |
|---|
| 2026.05.20 | ₩20,628 | ₩21,042 | ₩20,521 | ₩21,015 | +1.88% | 83.5만 |
|---|
| 2026.05.19 | ₩20,534 | ₩20,868 | ₩20,387 | ₩20,628 | +0.46% | 78.5만 |
|---|
| 2026.05.18 | ₩20,547 | ₩20,828 | ₩20,347 | ₩20,587 | +0.20% | 137.7만 |
|---|
| 2026.05.15 | ₩20,454 | ₩20,561 | ₩20,133 | ₩20,454 | 0.00% | 90.3만 |
|---|
| 2026.05.14 | ₩20,066 | ₩20,601 | ₩20,040 | ₩20,467 | +2.00% | 104.1만 |
|---|
| 2026.05.13 | ₩20,026 | ₩20,133 | ₩19,719 | ₩19,973 | -0.27% | 152.6만 |
|---|
| 2026.05.12 | ₩19,919 | ₩20,240 | ₩19,492 | ₩20,026 | +0.54% | 200.2만 |
|---|
| 2026.05.11 | ₩20,240 | ₩20,267 | ₩19,826 | ₩19,866 | -1.85% | 73.7만 |
|---|
| 2026.05.08 | ₩20,160 | ₩20,253 | ₩20,066 | ₩20,173 | +0.07% | 49.6만 |
|---|
| 2026.05.07 | ₩20,040 | ₩20,227 | ₩19,986 | ₩20,106 | +0.33% | 75.6만 |
|---|
| 2026.05.06 | ₩20,147 | ₩20,614 | ₩20,080 | ₩20,173 | +0.13% | 84.9만 |
|---|
| 2026.05.05 | ₩19,933 | ₩20,093 | ₩19,746 | ₩20,066 | +0.67% | 76.5만 |
|---|
| 2026.05.04 | ₩20,240 | ₩20,815 | ₩19,919 | ₩19,933 | -1.52% | 100.8만 |
|---|
| 2026.05.01 | ₩20,080 | ₩20,614 | ₩19,946 | ₩20,080 | 0.00% | 79.8만 |
|---|
| 2026.04.30 | ₩19,666 | ₩20,200 | ₩19,599 | ₩20,093 | +2.17% | 91.7만 |
|---|
| 2026.04.29 | ₩20,053 | ₩20,120 | ₩19,639 | ₩19,666 | -1.93% | 56.8만 |
|---|
| 2026.04.28 | ₩20,066 | ₩20,267 | ₩20,000 | ₩20,147 | +0.40% | 83만 |
|---|
| 2026.04.27 | ₩19,612 | ₩20,133 | ₩19,612 | ₩19,986 | +1.91% | 63.9만 |
|---|
| 2026.04.24 | ₩19,666 | ₩19,773 | ₩19,559 | ₩19,612 | -0.27% | 72.8만 |
|---|
| 2026.04.23 | ₩19,759 | ₩19,866 | ₩19,505 | ₩19,679 | -0.41% | 70.2만 |
|---|
| 2026.04.22 | ₩19,893 | ₩19,973 | ₩19,706 | ₩19,719 | -0.87% | 58.8만 |
|---|
| 2026.04.21 | ₩20,106 | ₩20,173 | ₩19,759 | ₩19,786 | -1.59% | 48.2만 |
|---|
| 2026.04.20 | ₩19,933 | ₩20,267 | ₩19,906 | ₩20,106 | +0.87% | 75.1만 |
|---|
| 2026.04.17 | ₩19,773 | ₩20,280 | ₩19,626 | ₩20,026 | +1.28% | 80.8만 |
|---|
| 2026.04.16 | ₩19,559 | ₩19,572 | ₩19,305 | ₩19,372 | -0.96% | 58.7만 |
|---|
| 2026.04.15 | ₩19,679 | ₩19,746 | ₩19,479 | ₩19,532 | -0.75% | 61만 |
|---|
| 2026.04.14 | ₩19,719 | ₩19,786 | ₩19,479 | ₩19,679 | -0.20% | 76.6만 |
|---|
| 2026.04.13 | ₩19,679 | ₩19,746 | ₩19,559 | ₩19,719 | +0.20% | 61.3만 |
|---|
| 2026.04.10 | ₩19,919 | ₩19,933 | ₩19,626 | ₩19,746 | -0.87% | 73.8만 |
|---|
| 2026.04.09 | ₩19,545 | ₩19,960 | ₩18,998 | ₩19,946 | +2.05% | 73.7만 |
|---|
| 2026.04.08 | ₩19,439 | ₩19,732 | ₩19,425 | ₩19,599 | +0.82% | 72.4만 |
|---|
| 2026.04.07 | ₩18,944 | ₩19,171 | ₩18,891 | ₩19,145 | +1.06% | 62만 |
|---|
| 2026.04.06 | ₩18,917 | ₩19,038 | ₩18,704 | ₩18,984 | +0.35% | 81.7만 |
|---|
| 2026.04.02 | ₩18,837 | ₩19,118 | ₩18,771 | ₩19,105 | +1.42% | 60.5만 |
|---|
| 2026.04.01 | ₩18,811 | ₩19,091 | ₩18,730 | ₩19,011 | +1.07% | 70.5만 |
|---|
| 2026.03.31 | ₩18,557 | ₩18,837 | ₩18,423 | ₩18,771 | +1.15% | 87.2만 |
|---|
| 2026.03.30 | ₩18,343 | ₩18,410 | ₩18,156 | ₩18,343 | 0.00% | 58.8만 |
|---|
| 2026.03.27 | ₩18,263 | ₩18,290 | ₩18,116 | ₩18,183 | -0.44% | 59.4만 |
|---|
| 2026.03.26 | ₩18,236 | ₩18,343 | ₩18,169 | ₩18,290 | +0.29% | 56.9만 |
|---|
| 2026.03.25 | ₩18,330 | ₩18,450 | ₩18,223 | ₩18,303 | -0.15% | 77.6만 |
|---|
| 2026.03.24 | ₩18,116 | ₩18,370 | ₩18,036 | ₩18,169 | +0.29% | 53.9만 |
|---|
| 2026.03.23 | ₩18,183 | ₩18,423 | ₩18,022 | ₩18,129 | -0.29% | 67만 |
|---|
| 2026.03.20 | ₩17,902 | ₩18,049 | ₩17,742 | ₩17,889 | -0.07% | 144.4만 |
|---|
| 2026.03.19 | ₩17,862 | ₩17,982 | ₩17,662 | ₩17,942 | +0.45% | 70.8만 |
|---|
| 2026.03.18 | ₩18,103 | ₩18,143 | ₩17,889 | ₩17,902 | -1.11% | 54.5만 |
|---|
| 2026.03.17 | ₩18,169 | ₩18,249 | ₩17,929 | ₩18,103 | -0.37% | 61.8만 |
|---|
| 2026.03.16 | ₩18,303 | ₩18,370 | ₩18,009 | ₩18,022 | -1.53% | 69.1만 |
|---|
| 2026.03.13 | ₩18,089 | ₩18,236 | ₩17,889 | ₩18,049 | -0.22% | 108.6만 |
|---|
| 2026.03.12 | ₩17,755 | ₩18,076 | ₩17,675 | ₩17,982 | +1.28% | 81만 |
|---|
| 2026.03.11 | ₩17,956 | ₩18,209 | ₩17,915 | ₩18,049 | +0.52% | 91.1만 |
|---|
| 2026.03.10 | ₩18,597 | ₩18,811 | ₩18,290 | ₩18,423 | -0.93% | 115.7만 |
|---|
| 2026.03.09 | ₩18,503 | ₩18,690 | ₩18,129 | ₩18,530 | +0.14% | 105.1만 |
|---|
| 2026.03.06 | ₩18,437 | ₩18,597 | ₩18,089 | ₩18,570 | +0.72% | 102.1만 |
|---|
| 2026.03.05 | ₩18,891 | ₩18,998 | ₩18,450 | ₩18,583 | -1.63% | 80만 |
|---|
| 2026.03.04 | ₩19,171 | ₩19,278 | ₩19,024 | ₩19,024 | -0.77% | 73.3만 |
|---|
| 2026.03.03 | ₩18,771 | ₩19,305 | ₩18,771 | ₩19,145 | +1.99% | 82.5만 |
|---|
| 2026.03.02 | ₩18,463 | ₩19,265 | ₩18,330 | ₩19,145 | +3.69% | 80.3만 |
|---|
| 2026.02.27 | ₩19,091 | ₩19,091 | ₩18,583 | ₩18,730 | -1.89% | 85.8만 |
|---|
| 2026.02.26 | ₩19,372 | ₩19,572 | ₩19,118 | ₩19,292 | -0.41% | 80.9만 |
|---|
| 2026.02.25 | ₩19,145 | ₩19,492 | ₩19,145 | ₩19,372 | +1.19% | 84.3만 |
|---|
| 2026.02.24 | ₩18,998 | ₩19,278 | ₩18,824 | ₩19,064 | +0.35% | 89만 |
|---|
| 2026.02.23 | ₩20,053 | ₩20,267 | ₩18,931 | ₩18,998 | -5.26% | 90.6만 |
|---|
| 2026.02.20 | ₩19,906 | ₩20,160 | ₩19,786 | ₩20,093 | +0.94% | 53만 |
|---|
| 2026.02.19 | ₩20,053 | ₩20,160 | ₩19,773 | ₩19,973 | -0.40% | 67만 |
|---|
| 2026.02.18 | ₩20,440 | ₩20,601 | ₩20,106 | ₩20,147 | -1.44% | 70.6만 |
|---|
| 2026.02.17 | ₩19,960 | ₩20,547 | ₩19,893 | ₩20,481 | +2.61% | 113.2만 |
|---|
| 2026.02.13 | ₩19,773 | ₩20,093 | ₩19,626 | ₩19,946 | +0.88% | 56.5만 |
|---|
| 2026.02.12 | ₩20,080 | ₩20,173 | ₩19,639 | ₩19,813 | -1.33% | 59.1만 |
|---|
| 2026.02.11 | ₩20,347 | ₩20,534 | ₩19,866 | ₩20,000 | -1.71% | 52.1만 |
|---|
| 2026.02.10 | ₩20,040 | ₩20,481 | ₩19,973 | ₩20,240 | +1.00% | 80.1만 |
|---|
| 2026.02.09 | ₩19,893 | ₩20,093 | ₩19,732 | ₩20,000 | +0.54% | 72.7만 |
|---|
| 2026.02.06 | ₩19,639 | ₩19,986 | ₩19,599 | ₩19,933 | +1.50% | 70만 |
|---|
| 2026.02.05 | ₩19,626 | ₩19,719 | ₩19,198 | ₩19,398 | -1.16% | 92.1만 |
|---|
| 2026.02.04 | ₩19,452 | ₩19,933 | ₩19,452 | ₩19,692 | +1.24% | 115.9만 |
|---|
| 2026.02.03 | ₩18,971 | ₩19,545 | ₩18,917 | ₩19,278 | +1.62% | 85.6만 |
|---|
| 2026.02.02 | ₩18,797 | ₩19,412 | ₩18,717 | ₩19,024 | +1.21% | 114.3만 |
|---|
| 2026.01.30 | ₩18,998 | ₩19,185 | ₩17,662 | ₩18,811 | -0.98% | 191.6만 |
|---|
| 2026.01.29 | ₩18,971 | ₩19,626 | ₩18,851 | ₩19,626 | +3.45% | 81.7만 |
|---|
| 2026.01.28 | ₩19,038 | ₩19,171 | ₩18,877 | ₩18,891 | -0.77% | 57.6만 |
|---|
| 2026.01.27 | ₩18,917 | ₩19,158 | ₩18,917 | ₩19,024 | +0.56% | 48.2만 |
|---|
| 2026.01.26 | ₩18,811 | ₩19,118 | ₩18,650 | ₩18,917 | +0.57% | 44.5만 |
|---|
| 2026.01.23 | ₩19,318 | ₩19,412 | ₩18,824 | ₩18,851 | -2.42% | 62.8만 |
|---|
| 2026.01.22 | ₩19,425 | ₩19,652 | ₩19,265 | ₩19,398 | -0.14% | 66.3만 |
|---|
| 2026.01.21 | ₩18,904 | ₩19,412 | ₩18,904 | ₩19,412 | +2.69% | 71.1만 |
|---|
| 2026.01.20 | ₩18,797 | ₩18,958 | ₩18,664 | ₩18,837 | +0.21% | 52.7만 |
|---|
| 2026.01.16 | ₩18,877 | ₩19,064 | ₩18,797 | ₩18,904 | +0.14% | 58.9만 |
|---|
| 2026.01.15 | ₩18,610 | ₩19,038 | ₩18,610 | ₩18,877 | +1.44% | 44.1만 |
|---|
| 2026.01.14 | ₩18,330 | ₩18,650 | ₩18,303 | ₩18,610 | +1.53% | 39만 |
|---|
| 2026.01.13 | ₩18,664 | ₩18,664 | ₩18,303 | ₩18,370 | -1.57% | 59.1만 |
|---|
| 2026.01.12 | ₩18,517 | ₩18,637 | ₩18,383 | ₩18,610 | +0.51% | 53.1만 |
|---|
| 2026.01.09 | ₩18,517 | ₩18,704 | ₩18,463 | ₩18,583 | +0.36% | 46.6만 |
|---|
| 2026.01.08 | ₩18,049 | ₩18,664 | ₩18,049 | ₩18,543 | +2.74% | 56만 |
|---|
| 2026.01.07 | ₩18,570 | ₩18,570 | ₩18,062 | ₩18,103 | -2.52% | 55.3만 |
|---|
| 2026.01.06 | ₩18,303 | ₩18,597 | ₩18,249 | ₩18,517 | +1.17% | 56.8만 |
|---|
| 2026.01.05 | ₩18,049 | ₩18,543 | ₩18,049 | ₩18,370 | +1.78% | 78.8만 |
|---|
| 2026.01.02 | ₩17,915 | ₩18,196 | ₩17,648 | ₩18,129 | +1.19% | 67.6만 |
|---|
| 2025.12.31 | ₩17,889 | ₩17,956 | ₩17,769 | ₩17,875 | -0.07% | 83.5만 |
|---|
| 2025.12.30 | ₩18,463 | ₩18,463 | ₩17,889 | ₩17,889 | -3.11% | 61.4만 |
|---|
| 2025.12.29 | ₩18,704 | ₩18,784 | ₩18,450 | ₩18,463 | -1.29% | 61.3만 |
|---|
| 2025.12.26 | ₩18,837 | ₩18,877 | ₩18,637 | ₩18,690 | -0.78% | 49.7만 |
|---|
| 2025.12.24 | ₩18,784 | ₩18,864 | ₩18,730 | ₩18,837 | +0.28% | 27.4만 |
|---|
| 2025.12.23 | ₩18,958 | ₩19,051 | ₩18,744 | ₩18,784 | -0.92% | 50.8만 |
|---|
| 2025.12.22 | ₩19,078 | ₩19,452 | ₩18,944 | ₩18,998 | -0.42% | 62.9만 |
|---|
| 2025.12.19 | ₩19,024 | ₩19,185 | ₩18,931 | ₩19,118 | +0.49% | 162.1만 |
|---|
| 2025.12.18 | ₩19,011 | ₩19,105 | ₩18,891 | ₩19,064 | +0.28% | 62.9만 |
|---|
| 2025.12.17 | ₩18,690 | ₩18,998 | ₩18,690 | ₩18,931 | +1.29% | 55.8만 |
|---|
| 2025.12.16 | ₩18,664 | ₩18,811 | ₩18,557 | ₩18,704 | +0.21% | 94.3만 |
|---|
| 2025.12.15 | ₩18,463 | ₩18,704 | ₩18,410 | ₩18,637 | +0.94% | 66.3만 |
|---|
| 2025.12.12 | ₩18,396 | ₩18,450 | ₩18,169 | ₩18,356 | -0.22% | 56.4만 |
|---|
| 2025.12.11 | ₩18,543 | ₩18,811 | ₩18,370 | ₩18,370 | -0.94% | 63.9만 |
|---|
| 2025.12.10 | ₩18,183 | ₩18,690 | ₩18,183 | ₩18,583 | +2.20% | 135.4만 |
|---|
| 2025.12.09 | ₩18,503 | ₩18,757 | ₩18,236 | ₩18,249 | -1.37% | 63.1만 |
|---|
| 2025.12.08 | ₩18,864 | ₩18,984 | ₩18,396 | ₩18,503 | -1.91% | 117.4만 |
|---|
| 2025.12.05 | ₩18,811 | ₩18,998 | ₩18,784 | ₩18,851 | +0.21% | 53만 |
|---|
| 2025.12.04 | ₩18,811 | ₩19,011 | ₩18,757 | ₩18,877 | +0.36% | 83.4만 |
|---|
| 2025.12.03 | ₩18,664 | ₩18,944 | ₩18,664 | ₩18,837 | +0.93% | 90.6만 |
|---|
| 2025.12.02 | ₩18,877 | ₩18,904 | ₩18,610 | ₩18,677 | -1.06% | 83.3만 |
|---|
| 2025.12.01 | ₩18,958 | ₩19,358 | ₩18,958 | ₩19,251 | +1.55% | 99.1만 |
|---|
| 2025.11.28 | ₩19,332 | ₩19,332 | ₩19,024 | ₩19,038 | -1.52% | 30만 |
|---|
| 2025.11.26 | ₩19,358 | ₩19,412 | ₩19,145 | ₩19,251 | -0.55% | 57.1만 |
|---|
| 2025.11.25 | ₩19,171 | ₩19,679 | ₩19,158 | ₩19,345 | +0.91% | 72.6만 |
|---|
| 2025.11.24 | ₩18,971 | ₩19,171 | ₩18,877 | ₩19,064 | +0.49% | 66.5만 |
|---|
| 2025.11.21 | ₩18,276 | ₩19,091 | ₩18,276 | ₩18,971 | +3.80% | 65.1만 |
|---|
| 2025.11.20 | ₩18,183 | ₩18,450 | ₩18,076 | ₩18,236 | +0.29% | 41.8만 |
|---|
| 2025.11.19 | ₩17,996 | ₩18,143 | ₩17,982 | ₩18,103 | +0.59% | 36만 |
|---|
| 2025.11.18 | ₩17,648 | ₩18,076 | ₩17,648 | ₩17,969 | +1.82% | 45.2만 |
|---|
| 2025.11.17 | ₩18,169 | ₩18,263 | ₩17,715 | ₩17,755 | -2.28% | 53.5만 |
|---|
| 2025.11.14 | ₩18,156 | ₩18,383 | ₩18,116 | ₩18,263 | +0.59% | 38.1만 |
|---|
| 2025.11.13 | ₩18,343 | ₩18,477 | ₩18,236 | ₩18,263 | -0.44% | 44.8만 |
|---|
| 2025.11.12 | ₩18,650 | ₩18,744 | ₩18,396 | ₩18,396 | -1.36% | 37.9만 |
|---|
| 2025.11.11 | ₩18,490 | ₩18,730 | ₩18,463 | ₩18,637 | +0.79% | 29만 |
|---|
| 2025.11.10 | ₩18,437 | ₩18,624 | ₩18,316 | ₩18,477 | +0.22% | 37만 |
|---|
| 2025.11.07 | ₩18,036 | ₩18,423 | ₩18,036 | ₩18,423 | +2.15% | 37.9만 |
|---|
| 2025.11.06 | ₩18,303 | ₩18,383 | ₩18,062 | ₩18,143 | -0.88% | 28.4만 |
|---|
| 2025.11.05 | ₩17,982 | ₩18,437 | ₩17,942 | ₩18,383 | +2.23% | 48만 |
|---|
| 2025.11.04 | ₩18,196 | ₩18,196 | ₩17,915 | ₩17,969 | -1.25% | 49.2만 |
|---|
| 2025.11.03 | ₩17,769 | ₩18,290 | ₩17,648 | ₩18,263 | +2.78% | 57만 |
|---|
| 2025.10.31 | ₩17,969 | ₩18,490 | ₩17,648 | ₩17,769 | -1.12% | 66.5만 |
|---|
| 2025.10.30 | ₩17,902 | ₩18,116 | ₩17,608 | ₩17,702 | -1.12% | 44.6만 |
|---|
| 2025.10.29 | ₩18,249 | ₩18,276 | ₩17,822 | ₩17,915 | -1.83% | 48만 |
|---|
| 2025.10.28 | ₩18,423 | ₩18,463 | ₩18,236 | ₩18,330 | -0.51% | 53.2만 |
|---|
| 2025.10.27 | ₩18,249 | ₩18,477 | ₩18,183 | ₩18,450 | +1.10% | 43.1만 |
|---|
| 2025.10.24 | ₩17,996 | ₩18,236 | ₩17,969 | ₩18,183 | +1.04% | 38.2만 |
|---|
| 2025.10.23 | ₩17,755 | ₩17,942 | ₩17,662 | ₩17,862 | +0.60% | 43.5만 |
|---|
| 2025.10.22 | ₩17,742 | ₩17,929 | ₩17,662 | ₩17,755 | +0.08% | 33.9만 |
|---|
| 2025.10.21 | ₩17,648 | ₩17,809 | ₩17,622 | ₩17,742 | +0.53% | 30.8만 |
|---|
| 2025.10.20 | ₩17,354 | ₩17,715 | ₩17,248 | ₩17,688 | +1.92% | 39.5만 |
|---|
| 2025.10.17 | ₩17,181 | ₩17,328 | ₩17,060 | ₩17,261 | +0.47% | 47.2만 |
|---|
| 2025.10.16 | ₩17,515 | ₩17,555 | ₩16,753 | ₩16,927 | -3.36% | 79만 |
|---|
| 2025.10.15 | ₩18,103 | ₩18,169 | ₩17,622 | ₩17,622 | -2.66% | 41.3만 |
|---|
| 2025.10.14 | ₩17,568 | ₩18,089 | ₩17,515 | ₩18,022 | +2.59% | 37.7만 |
|---|
| 2025.10.13 | ₩17,501 | ₩17,675 | ₩17,328 | ₩17,675 | +0.99% | 39.8만 |
|---|
| 2025.10.10 | ₩17,835 | ₩17,942 | ₩17,328 | ₩17,328 | -2.85% | 40.9만 |
|---|