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 | ₩21,520 | ₩21,600 | ₩21,427 | ₩21,440 | -0.37% | 68.9만 |
| 2026.10.08 | ₩21,454 | ₩21,680 | ₩21,240 | ₩21,600 | +0.68% | 83만 |
| 2026.10.07 | ₩21,881 | ₩21,934 | ₩21,440 | ₩21,507 | -1.71% | 92.3만 |
| 2026.10.06 | ₩22,441 | ₩22,574 | ₩21,987 | ₩22,107 | -1.49% | 62.5만 |
| 2026.10.05 | ₩22,401 | ₩22,508 | ₩22,187 | ₩22,374 | -0.12% | 62.9만 |
| 2026.10.02 | ₩22,147 | ₩22,494 | ₩22,134 | ₩22,441 | +1.33% | 102.8만 |
| 2026.10.01 | ₩21,560 | ₩21,961 | ₩21,454 | ₩21,934 | +1.73% | 96.9만 |
| 2026.09.30 | ₩21,747 | ₩21,867 | ₩21,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,614 |
| -0.61% |
| 73.4만 |
| 2026.09.29 | ₩21,947 | ₩22,001 | ₩21,627 | ₩21,747 | -0.91% | 71.9만 |
|---|
| 2026.09.28 | ₩22,307 | ₩22,508 | ₩21,934 | ₩21,947 | -1.61% | 59.4만 |
|---|
| 2026.09.25 | ₩22,321 | ₩22,494 | ₩22,254 | ₩22,307 | -0.06% | 55만 |
|---|
| 2026.09.24 | ₩22,134 | ₩22,334 | ₩22,054 | ₩22,307 | +0.78% | 67.5만 |
|---|
| 2026.09.23 | ₩22,294 | ₩22,348 | ₩22,001 | ₩22,014 | -1.26% | 70.5만 |
|---|
| 2026.09.22 | ₩22,574 | ₩22,681 | ₩22,281 | ₩22,281 | -1.30% | 68.7만 |
|---|
| 2026.09.21 | ₩22,668 | ₩22,694 | ₩22,428 | ₩22,441 | -1.00% | 56.1만 |
|---|
| 2026.09.18 | ₩22,428 | ₩22,614 | ₩22,161 | ₩22,548 | +0.54% | 152.7만 |
|---|
| 2026.09.17 | ₩22,668 | ₩22,748 | ₩22,388 | ₩22,428 | -1.06% | 59.5만 |
|---|
| 2026.09.16 | ₩22,774 | ₩22,895 | ₩22,014 | ₩22,388 | -1.70% | 72.8만 |
|---|
| 2026.09.15 | ₩22,828 | ₩23,028 | ₩22,748 | ₩22,774 | -0.23% | 54.2만 |
|---|
| 2026.09.14 | ₩22,708 | ₩22,948 | ₩22,668 | ₩22,828 | +0.53% | 67.7만 |
|---|
| 2026.09.11 | ₩22,868 | ₩23,028 | ₩22,574 | ₩22,694 | -0.76% | 55.5만 |
|---|
| 2026.09.10 | ₩22,761 | ₩22,868 | ₩22,654 | ₩22,788 | +0.12% | 55.1만 |
|---|
| 2026.09.09 | ₩22,788 | ₩22,988 | ₩22,601 | ₩22,734 | -0.23% | 71.5만 |
|---|
| 2026.09.08 | ₩23,361 | ₩23,415 | ₩22,814 | ₩23,201 | -0.69% | 97.1만 |
|---|
| 2026.09.04 | ₩23,321 | ₩23,602 | ₩23,241 | ₩23,442 | +0.51% | 59.2만 |
|---|
| 2026.09.03 | ₩23,308 | ₩23,575 | ₩23,255 | ₩23,348 | +0.17% | 62.5만 |
|---|
| 2026.09.02 | ₩23,255 | ₩23,522 | ₩23,015 | ₩23,308 | +0.23% | 62.3만 |
|---|
| 2026.09.01 | ₩23,375 | ₩23,428 | ₩23,095 | ₩23,188 | -0.80% | 76.8만 |
|---|
| 2026.08.31 | ₩23,402 | ₩23,588 | ₩23,175 | ₩23,308 | -0.40% | 84.2만 |
|---|
| 2026.08.28 | ₩23,855 | ₩24,255 | ₩23,348 | ₩23,388 | -1.96% | 77.7만 |
|---|
| 2026.08.27 | ₩23,815 | ₩24,042 | ₩23,548 | ₩23,895 | +0.34% | 74.6만 |
|---|
| 2026.08.26 | ₩23,775 | ₩24,015 | ₩23,682 | ₩23,909 | +0.56% | 62.4만 |
|---|
| 2026.08.25 | ₩23,548 | ₩23,882 | ₩23,375 | ₩23,735 | +0.79% | 80.9만 |
|---|
| 2026.08.24 | ₩23,562 | ₩23,788 | ₩23,482 | ₩23,548 | -0.06% | 131.8만 |
|---|
| 2026.08.21 | ₩23,468 | ₩23,655 | ₩23,188 | ₩23,535 | +0.28% | 75.7만 |
|---|
| 2026.08.20 | ₩23,015 | ₩23,415 | ₩23,015 | ₩23,348 | +1.45% | 75.1만 |
|---|
| 2026.08.19 | ₩23,415 | ₩23,535 | ₩22,895 | ₩23,095 | -1.37% | 118만 |
|---|
| 2026.08.18 | ₩23,415 | ₩23,655 | ₩23,081 | ₩23,415 | 0.00% | 95.6만 |
|---|
| 2026.08.17 | ₩23,535 | ₩23,682 | ₩23,241 | ₩23,361 | -0.74% | 54만 |
|---|
| 2026.08.14 | ₩23,415 | ₩23,708 | ₩23,415 | ₩23,535 | +0.51% | 56만 |
|---|
| 2026.08.13 | ₩23,375 | ₩23,575 | ₩23,348 | ₩23,442 | +0.29% | 52.6만 |
|---|
| 2026.08.12 | ₩23,135 | ₩23,348 | ₩22,948 | ₩23,281 | +0.63% | 72.5만 |
|---|
| 2026.08.11 | ₩22,961 | ₩23,228 | ₩22,881 | ₩23,001 | +0.17% | 104.8만 |
|---|
| 2026.08.10 | ₩23,308 | ₩23,508 | ₩22,868 | ₩22,961 | -1.49% | 100.8만 |
|---|
| 2026.08.07 | ₩23,682 | ₩23,815 | ₩23,442 | ₩23,468 | -0.90% | 95.7만 |
|---|
| 2026.08.06 | ₩24,682 | ₩24,762 | ₩23,802 | ₩23,828 | -3.46% | 94만 |
|---|
| 2026.08.05 | ₩24,842 | ₩24,922 | ₩24,375 | ₩24,442 | -1.61% | 109만 |
|---|
| 2026.08.04 | ₩24,642 | ₩25,083 | ₩24,362 | ₩24,829 | +0.76% | 145.5만 |
|---|
| 2026.08.03 | ₩25,096 | ₩26,003 | ₩24,576 | ₩24,602 | -1.97% | 213.8만 |
|---|
| 2026.07.31 | ₩24,829 | ₩25,750 | ₩24,456 | ₩24,562 | -1.07% | 224.2만 |
|---|
| 2026.07.30 | ₩24,482 | ₩24,549 | ₩24,055 | ₩24,082 | -1.63% | 77.1만 |
|---|
| 2026.07.29 | ₩24,656 | ₩24,656 | ₩24,042 | ₩24,295 | -1.46% | 116.4만 |
|---|
| 2026.07.28 | ₩24,215 | ₩24,682 | ₩24,215 | ₩24,656 | +1.82% | 107.2만 |
|---|
| 2026.07.27 | ₩24,309 | ₩24,442 | ₩24,015 | ₩24,122 | -0.77% | 66.2만 |
|---|
| 2026.07.24 | ₩24,322 | ₩24,509 | ₩24,229 | ₩24,269 | -0.22% | 60.1만 |
|---|
| 2026.07.23 | ₩24,229 | ₩24,255 | ₩23,989 | ₩24,229 | 0.00% | 75.3만 |
|---|
| 2026.07.22 | ₩24,482 | ₩24,536 | ₩24,269 | ₩24,375 | -0.44% | 87.5만 |
|---|
| 2026.07.21 | ₩24,255 | ₩24,482 | ₩23,949 | ₩24,482 | +0.94% | 75.5만 |
|---|
| 2026.07.20 | ₩24,349 | ₩24,456 | ₩24,109 | ₩24,322 | -0.11% | 86.4만 |
|---|
| 2026.07.17 | ₩24,602 | ₩24,656 | ₩24,215 | ₩24,389 | -0.87% | 74.7만 |
|---|
| 2026.07.16 | ₩23,882 | ₩24,722 | ₩23,868 | ₩24,602 | +3.02% | 81.3만 |
|---|
| 2026.07.15 | ₩23,735 | ₩23,962 | ₩23,628 | ₩23,828 | +0.39% | 53.3만 |
|---|
| 2026.07.14 | ₩23,588 | ₩23,735 | ₩23,482 | ₩23,602 | +0.06% | 67.9만 |
|---|
| 2026.07.13 | ₩23,655 | ₩23,695 | ₩23,442 | ₩23,562 | -0.39% | 60.2만 |
|---|
| 2026.07.10 | ₩23,402 | ₩23,655 | ₩23,335 | ₩23,575 | +0.74% | 67.3만 |
|---|
| 2026.07.09 | ₩23,268 | ₩23,802 | ₩23,215 | ₩23,455 | +0.80% | 84.9만 |
|---|
| 2026.07.08 | ₩23,762 | ₩23,762 | ₩23,055 | ₩23,148 | -2.58% | 84.6만 |
|---|
| 2026.07.07 | ₩23,842 | ₩23,975 | ₩23,722 | ₩23,722 | -0.50% | 79.2만 |
|---|
| 2026.07.06 | ₩23,722 | ₩23,962 | ₩23,655 | ₩23,842 | +0.51% | 70.3만 |
|---|
| 2026.07.02 | ₩23,922 | ₩23,975 | ₩23,615 | ₩23,802 | -0.50% | 57.4만 |
|---|
| 2026.07.01 | ₩23,655 | ₩24,002 | ₩23,388 | ₩23,828 | +0.73% | 85.3만 |
|---|
| 2026.06.30 | ₩23,335 | ₩23,708 | ₩23,281 | ₩23,642 | +1.32% | 100.7만 |
|---|
| 2026.06.29 | ₩23,241 | ₩23,428 | ₩23,081 | ₩23,388 | +0.63% | 89.6만 |
|---|
| 2026.06.26 | ₩23,375 | ₩23,468 | ₩23,161 | ₩23,335 | -0.17% | 115.3만 |
|---|
| 2026.06.25 | ₩22,774 | ₩23,375 | ₩22,734 | ₩23,361 | +2.58% | 117.4만 |
|---|
| 2026.06.24 | ₩22,494 | ₩22,788 | ₩22,374 | ₩22,734 | +1.07% | 92.6만 |
|---|
| 2026.06.23 | ₩22,134 | ₩22,534 | ₩22,094 | ₩22,521 | +1.75% | 85.9만 |
|---|
| 2026.06.22 | ₩21,921 | ₩22,321 | ₩21,921 | ₩22,161 | +1.10% | 78.8만 |
|---|
| 2026.06.18 | ₩21,934 | ₩21,987 | ₩21,774 | ₩21,907 | -0.12% | 125.4만 |
|---|
| 2026.06.17 | ₩21,854 | ₩22,107 | ₩21,494 | ₩21,707 | -0.67% | 110.3만 |
|---|
| 2026.06.16 | ₩22,054 | ₩22,267 | ₩21,680 | ₩21,961 | -0.42% | 99.2만 |
|---|
| 2026.06.15 | ₩22,588 | ₩22,668 | ₩21,987 | ₩22,027 | -2.48% | 98.2만 |
|---|
| 2026.06.12 | ₩22,534 | ₩22,681 | ₩22,388 | ₩22,574 | +0.18% | 79.7만 |
|---|
| 2026.06.11 | ₩22,307 | ₩22,574 | ₩22,281 | ₩22,414 | +0.48% | 95.2만 |
|---|
| 2026.06.10 | ₩21,947 | ₩22,441 | ₩21,867 | ₩22,267 | +1.46% | 117.9만 |
|---|
| 2026.06.09 | ₩22,134 | ₩22,454 | ₩22,081 | ₩22,267 | +0.60% | 99만 |
|---|
| 2026.06.08 | ₩21,934 | ₩22,134 | ₩21,841 | ₩22,001 | +0.30% | 83.7만 |
|---|
| 2026.06.05 | ₩21,814 | ₩22,027 | ₩21,694 | ₩21,907 | +0.43% | 91.1만 |
|---|
| 2026.06.04 | ₩21,454 | ₩21,867 | ₩21,334 | ₩21,787 | +1.55% | 120.9만 |
|---|
| 2026.06.03 | ₩21,294 | ₩21,414 | ₩21,160 | ₩21,160 | -0.63% | 76.4만 |
|---|
| 2026.06.02 | ₩20,893 | ₩21,454 | ₩20,840 | ₩21,414 | +2.49% | 71.7만 |
|---|
| 2026.06.01 | ₩21,027 | ₩21,147 | ₩20,746 | ₩20,893 | -0.63% | 109.5만 |
|---|
| 2026.05.29 | ₩21,080 | ₩21,334 | ₩21,013 | ₩21,227 | +0.70% | 92.3만 |
|---|
| 2026.05.28 | ₩21,120 | ₩21,160 | ₩20,880 | ₩21,107 | -0.06% | 74.7만 |
|---|
| 2026.05.27 | ₩21,400 | ₩21,454 | ₩21,080 | ₩21,200 | -0.94% | 84.8만 |
|---|
| 2026.05.26 | ₩21,414 | ₩21,614 | ₩21,213 | ₩21,347 | -0.31% | 115.5만 |
|---|
| 2026.05.22 | ₩21,240 | ₩21,427 | ₩21,093 | ₩21,307 | +0.31% | 70.6만 |
|---|
| 2026.05.21 | ₩20,987 | ₩21,200 | ₩20,840 | ₩21,160 | +0.83% | 74.2만 |
|---|
| 2026.05.20 | ₩20,600 | ₩21,013 | ₩20,493 | ₩20,987 | +1.88% | 83.5만 |
|---|
| 2026.05.19 | ₩20,506 | ₩20,840 | ₩20,360 | ₩20,600 | +0.46% | 78.5만 |
|---|
| 2026.05.18 | ₩20,520 | ₩20,800 | ₩20,320 | ₩20,560 | +0.20% | 137.7만 |
|---|
| 2026.05.15 | ₩20,426 | ₩20,533 | ₩20,106 | ₩20,426 | 0.00% | 90.3만 |
|---|
| 2026.05.14 | ₩20,039 | ₩20,573 | ₩20,013 | ₩20,440 | +2.00% | 104.1만 |
|---|
| 2026.05.13 | ₩19,999 | ₩20,106 | ₩19,692 | ₩19,946 | -0.27% | 152.6만 |
|---|
| 2026.05.12 | ₩19,893 | ₩20,213 | ₩19,466 | ₩19,999 | +0.54% | 200.2만 |
|---|
| 2026.05.11 | ₩20,213 | ₩20,240 | ₩19,799 | ₩19,839 | -1.85% | 73.7만 |
|---|
| 2026.05.08 | ₩20,133 | ₩20,226 | ₩20,039 | ₩20,146 | +0.07% | 49.6만 |
|---|
| 2026.05.07 | ₩20,013 | ₩20,199 | ₩19,959 | ₩20,079 | +0.33% | 75.6만 |
|---|
| 2026.05.06 | ₩20,119 | ₩20,586 | ₩20,053 | ₩20,146 | +0.13% | 84.9만 |
|---|
| 2026.05.05 | ₩19,906 | ₩20,066 | ₩19,719 | ₩20,039 | +0.67% | 76.5만 |
|---|
| 2026.05.04 | ₩20,213 | ₩20,787 | ₩19,893 | ₩19,906 | -1.52% | 100.8만 |
|---|
| 2026.05.01 | ₩20,053 | ₩20,586 | ₩19,919 | ₩20,053 | 0.00% | 79.8만 |
|---|
| 2026.04.30 | ₩19,639 | ₩20,173 | ₩19,572 | ₩20,066 | +2.17% | 91.7만 |
|---|
| 2026.04.29 | ₩20,026 | ₩20,093 | ₩19,612 | ₩19,639 | -1.93% | 56.8만 |
|---|
| 2026.04.28 | ₩20,039 | ₩20,240 | ₩19,973 | ₩20,119 | +0.40% | 83만 |
|---|
| 2026.04.27 | ₩19,586 | ₩20,106 | ₩19,586 | ₩19,959 | +1.91% | 63.9만 |
|---|
| 2026.04.24 | ₩19,639 | ₩19,746 | ₩19,532 | ₩19,586 | -0.27% | 72.8만 |
|---|
| 2026.04.23 | ₩19,733 | ₩19,839 | ₩19,479 | ₩19,652 | -0.41% | 70.2만 |
|---|
| 2026.04.22 | ₩19,866 | ₩19,946 | ₩19,679 | ₩19,692 | -0.87% | 58.8만 |
|---|
| 2026.04.21 | ₩20,079 | ₩20,146 | ₩19,733 | ₩19,759 | -1.59% | 48.2만 |
|---|
| 2026.04.20 | ₩19,906 | ₩20,240 | ₩19,879 | ₩20,079 | +0.87% | 75.1만 |
|---|
| 2026.04.17 | ₩19,746 | ₩20,253 | ₩19,599 | ₩19,999 | +1.28% | 80.8만 |
|---|
| 2026.04.16 | ₩19,532 | ₩19,546 | ₩19,279 | ₩19,346 | -0.96% | 58.7만 |
|---|
| 2026.04.15 | ₩19,652 | ₩19,719 | ₩19,452 | ₩19,506 | -0.75% | 61만 |
|---|
| 2026.04.14 | ₩19,692 | ₩19,759 | ₩19,452 | ₩19,652 | -0.20% | 76.6만 |
|---|
| 2026.04.13 | ₩19,652 | ₩19,719 | ₩19,532 | ₩19,692 | +0.20% | 61.3만 |
|---|
| 2026.04.10 | ₩19,893 | ₩19,906 | ₩19,599 | ₩19,719 | -0.87% | 73.8만 |
|---|
| 2026.04.09 | ₩19,519 | ₩19,933 | ₩18,972 | ₩19,919 | +2.05% | 73.7만 |
|---|
| 2026.04.08 | ₩19,412 | ₩19,706 | ₩19,399 | ₩19,572 | +0.82% | 72.4만 |
|---|
| 2026.04.07 | ₩18,919 | ₩19,145 | ₩18,865 | ₩19,119 | +1.06% | 62만 |
|---|
| 2026.04.06 | ₩18,892 | ₩19,012 | ₩18,679 | ₩18,959 | +0.35% | 81.7만 |
|---|
| 2026.04.02 | ₩18,812 | ₩19,092 | ₩18,745 | ₩19,079 | +1.42% | 60.5만 |
|---|
| 2026.04.01 | ₩18,785 | ₩19,065 | ₩18,705 | ₩18,985 | +1.07% | 70.5만 |
|---|
| 2026.03.31 | ₩18,532 | ₩18,812 | ₩18,398 | ₩18,745 | +1.15% | 87.2만 |
|---|
| 2026.03.30 | ₩18,318 | ₩18,385 | ₩18,132 | ₩18,318 | 0.00% | 58.8만 |
|---|
| 2026.03.27 | ₩18,238 | ₩18,265 | ₩18,091 | ₩18,158 | -0.44% | 59.4만 |
|---|
| 2026.03.26 | ₩18,212 | ₩18,318 | ₩18,145 | ₩18,265 | +0.29% | 56.9만 |
|---|
| 2026.03.25 | ₩18,305 | ₩18,425 | ₩18,198 | ₩18,278 | -0.15% | 77.6만 |
|---|
| 2026.03.24 | ₩18,091 | ₩18,345 | ₩18,011 | ₩18,145 | +0.29% | 53.9만 |
|---|
| 2026.03.23 | ₩18,158 | ₩18,398 | ₩17,998 | ₩18,105 | -0.29% | 67만 |
|---|
| 2026.03.20 | ₩17,878 | ₩18,025 | ₩17,718 | ₩17,865 | -0.07% | 144.4만 |
|---|
| 2026.03.19 | ₩17,838 | ₩17,958 | ₩17,638 | ₩17,918 | +0.45% | 70.8만 |
|---|
| 2026.03.18 | ₩18,078 | ₩18,118 | ₩17,865 | ₩17,878 | -1.11% | 54.5만 |
|---|
| 2026.03.17 | ₩18,145 | ₩18,225 | ₩17,905 | ₩18,078 | -0.37% | 61.8만 |
|---|
| 2026.03.16 | ₩18,278 | ₩18,345 | ₩17,985 | ₩17,998 | -1.53% | 69.1만 |
|---|
| 2026.03.13 | ₩18,065 | ₩18,212 | ₩17,865 | ₩18,025 | -0.22% | 108.6만 |
|---|
| 2026.03.12 | ₩17,731 | ₩18,051 | ₩17,651 | ₩17,958 | +1.28% | 81만 |
|---|
| 2026.03.11 | ₩17,931 | ₩18,185 | ₩17,891 | ₩18,025 | +0.52% | 91.1만 |
|---|
| 2026.03.10 | ₩18,572 | ₩18,785 | ₩18,265 | ₩18,398 | -0.93% | 115.7만 |
|---|
| 2026.03.09 | ₩18,478 | ₩18,665 | ₩18,105 | ₩18,505 | +0.14% | 105.1만 |
|---|
| 2026.03.06 | ₩18,412 | ₩18,572 | ₩18,065 | ₩18,545 | +0.72% | 102.1만 |
|---|
| 2026.03.05 | ₩18,865 | ₩18,972 | ₩18,425 | ₩18,558 | -1.63% | 80만 |
|---|
| 2026.03.04 | ₩19,145 | ₩19,252 | ₩18,999 | ₩18,999 | -0.77% | 73.3만 |
|---|
| 2026.03.03 | ₩18,745 | ₩19,279 | ₩18,745 | ₩19,119 | +1.99% | 82.5만 |
|---|
| 2026.03.02 | ₩18,438 | ₩19,239 | ₩18,305 | ₩19,119 | +3.69% | 80.3만 |
|---|
| 2026.02.27 | ₩19,065 | ₩19,065 | ₩18,558 | ₩18,705 | -1.89% | 85.8만 |
|---|
| 2026.02.26 | ₩19,346 | ₩19,546 | ₩19,092 | ₩19,266 | -0.41% | 80.9만 |
|---|
| 2026.02.25 | ₩19,119 | ₩19,466 | ₩19,119 | ₩19,346 | +1.19% | 84.3만 |
|---|
| 2026.02.24 | ₩18,972 | ₩19,252 | ₩18,799 | ₩19,039 | +0.35% | 89만 |
|---|
| 2026.02.23 | ₩20,026 | ₩20,240 | ₩18,905 | ₩18,972 | -5.26% | 90.6만 |
|---|
| 2026.02.20 | ₩19,879 | ₩20,133 | ₩19,759 | ₩20,066 | +0.94% | 53만 |
|---|
| 2026.02.19 | ₩20,026 | ₩20,133 | ₩19,746 | ₩19,946 | -0.40% | 67만 |
|---|
| 2026.02.18 | ₩20,413 | ₩20,573 | ₩20,079 | ₩20,119 | -1.44% | 70.6만 |
|---|
| 2026.02.17 | ₩19,933 | ₩20,520 | ₩19,866 | ₩20,453 | +2.61% | 113.2만 |
|---|
| 2026.02.13 | ₩19,746 | ₩20,066 | ₩19,599 | ₩19,919 | +0.88% | 56.5만 |
|---|
| 2026.02.12 | ₩20,053 | ₩20,146 | ₩19,612 | ₩19,786 | -1.33% | 59.1만 |
|---|
| 2026.02.11 | ₩20,320 | ₩20,506 | ₩19,839 | ₩19,973 | -1.71% | 52.1만 |
|---|
| 2026.02.10 | ₩20,013 | ₩20,453 | ₩19,946 | ₩20,213 | +1.00% | 80.1만 |
|---|
| 2026.02.09 | ₩19,866 | ₩20,066 | ₩19,706 | ₩19,973 | +0.54% | 72.7만 |
|---|
| 2026.02.06 | ₩19,612 | ₩19,959 | ₩19,572 | ₩19,906 | +1.50% | 70만 |
|---|
| 2026.02.05 | ₩19,599 | ₩19,692 | ₩19,172 | ₩19,372 | -1.16% | 92.1만 |
|---|
| 2026.02.04 | ₩19,426 | ₩19,906 | ₩19,426 | ₩19,666 | +1.24% | 115.9만 |
|---|
| 2026.02.03 | ₩18,945 | ₩19,519 | ₩18,892 | ₩19,252 | +1.62% | 85.6만 |
|---|
| 2026.02.02 | ₩18,772 | ₩19,386 | ₩18,692 | ₩18,999 | +1.21% | 114.3만 |
|---|
| 2026.01.30 | ₩18,972 | ₩19,159 | ₩17,638 | ₩18,785 | -0.98% | 191.6만 |
|---|
| 2026.01.29 | ₩18,945 | ₩19,599 | ₩18,825 | ₩19,599 | +3.45% | 81.7만 |
|---|
| 2026.01.28 | ₩19,012 | ₩19,145 | ₩18,852 | ₩18,865 | -0.77% | 57.6만 |
|---|
| 2026.01.27 | ₩18,892 | ₩19,132 | ₩18,892 | ₩18,999 | +0.56% | 48.2만 |
|---|
| 2026.01.26 | ₩18,785 | ₩19,092 | ₩18,625 | ₩18,892 | +0.57% | 44.5만 |
|---|
| 2026.01.23 | ₩19,292 | ₩19,386 | ₩18,799 | ₩18,825 | -2.42% | 62.8만 |
|---|
| 2026.01.22 | ₩19,399 | ₩19,626 | ₩19,239 | ₩19,372 | -0.14% | 66.3만 |
|---|
| 2026.01.21 | ₩18,879 | ₩19,386 | ₩18,879 | ₩19,386 | +2.69% | 71.1만 |
|---|
| 2026.01.20 | ₩18,772 | ₩18,932 | ₩18,638 | ₩18,812 | +0.21% | 52.7만 |
|---|
| 2026.01.16 | ₩18,852 | ₩19,039 | ₩18,772 | ₩18,879 | +0.14% | 58.9만 |
|---|
| 2026.01.15 | ₩18,585 | ₩19,012 | ₩18,585 | ₩18,852 | +1.44% | 44.1만 |
|---|
| 2026.01.14 | ₩18,305 | ₩18,625 | ₩18,278 | ₩18,585 | +1.53% | 39만 |
|---|
| 2026.01.13 | ₩18,638 | ₩18,638 | ₩18,278 | ₩18,345 | -1.57% | 59.1만 |
|---|
| 2026.01.12 | ₩18,492 | ₩18,612 | ₩18,358 | ₩18,585 | +0.51% | 53.1만 |
|---|
| 2026.01.09 | ₩18,492 | ₩18,679 | ₩18,438 | ₩18,558 | +0.36% | 46.6만 |
|---|
| 2026.01.08 | ₩18,025 | ₩18,638 | ₩18,025 | ₩18,518 | +2.74% | 56만 |
|---|
| 2026.01.07 | ₩18,545 | ₩18,545 | ₩18,038 | ₩18,078 | -2.52% | 55.3만 |
|---|
| 2026.01.06 | ₩18,278 | ₩18,572 | ₩18,225 | ₩18,492 | +1.17% | 56.8만 |
|---|
| 2026.01.05 | ₩18,025 | ₩18,518 | ₩18,025 | ₩18,345 | +1.78% | 78.8만 |
|---|
| 2026.01.02 | ₩17,891 | ₩18,172 | ₩17,625 | ₩18,105 | +1.19% | 67.6만 |
|---|
| 2025.12.31 | ₩17,865 | ₩17,931 | ₩17,745 | ₩17,851 | -0.07% | 83.5만 |
|---|
| 2025.12.30 | ₩18,438 | ₩18,438 | ₩17,865 | ₩17,865 | -3.11% | 61.4만 |
|---|
| 2025.12.29 | ₩18,679 | ₩18,759 | ₩18,425 | ₩18,438 | -1.29% | 61.3만 |
|---|
| 2025.12.26 | ₩18,812 | ₩18,852 | ₩18,612 | ₩18,665 | -0.78% | 49.7만 |
|---|
| 2025.12.24 | ₩18,759 | ₩18,839 | ₩18,705 | ₩18,812 | +0.28% | 27.4만 |
|---|
| 2025.12.23 | ₩18,932 | ₩19,025 | ₩18,719 | ₩18,759 | -0.92% | 50.8만 |
|---|
| 2025.12.22 | ₩19,052 | ₩19,426 | ₩18,919 | ₩18,972 | -0.42% | 62.9만 |
|---|
| 2025.12.19 | ₩18,999 | ₩19,159 | ₩18,905 | ₩19,092 | +0.49% | 162.1만 |
|---|
| 2025.12.18 | ₩18,985 | ₩19,079 | ₩18,865 | ₩19,039 | +0.28% | 62.9만 |
|---|
| 2025.12.17 | ₩18,665 | ₩18,972 | ₩18,665 | ₩18,905 | +1.29% | 55.8만 |
|---|
| 2025.12.16 | ₩18,638 | ₩18,785 | ₩18,532 | ₩18,679 | +0.21% | 94.3만 |
|---|
| 2025.12.15 | ₩18,438 | ₩18,679 | ₩18,385 | ₩18,612 | +0.94% | 66.3만 |
|---|
| 2025.12.12 | ₩18,372 | ₩18,425 | ₩18,145 | ₩18,332 | -0.22% | 56.4만 |
|---|
| 2025.12.11 | ₩18,518 | ₩18,785 | ₩18,345 | ₩18,345 | -0.94% | 63.9만 |
|---|
| 2025.12.10 | ₩18,158 | ₩18,665 | ₩18,158 | ₩18,558 | +2.20% | 135.4만 |
|---|
| 2025.12.09 | ₩18,478 | ₩18,732 | ₩18,212 | ₩18,225 | -1.37% | 63.1만 |
|---|
| 2025.12.08 | ₩18,839 | ₩18,959 | ₩18,372 | ₩18,478 | -1.91% | 117.4만 |
|---|
| 2025.12.05 | ₩18,785 | ₩18,972 | ₩18,759 | ₩18,825 | +0.21% | 53만 |
|---|
| 2025.12.04 | ₩18,785 | ₩18,985 | ₩18,732 | ₩18,852 | +0.36% | 83.4만 |
|---|
| 2025.12.03 | ₩18,638 | ₩18,919 | ₩18,638 | ₩18,812 | +0.93% | 90.6만 |
|---|
| 2025.12.02 | ₩18,852 | ₩18,879 | ₩18,585 | ₩18,652 | -1.06% | 83.3만 |
|---|
| 2025.12.01 | ₩18,932 | ₩19,332 | ₩18,932 | ₩19,226 | +1.55% | 99.1만 |
|---|
| 2025.11.28 | ₩19,306 | ₩19,306 | ₩18,999 | ₩19,012 | -1.52% | 30만 |
|---|
| 2025.11.26 | ₩19,332 | ₩19,386 | ₩19,119 | ₩19,226 | -0.55% | 57.1만 |
|---|
| 2025.11.25 | ₩19,145 | ₩19,652 | ₩19,132 | ₩19,319 | +0.91% | 72.6만 |
|---|
| 2025.11.24 | ₩18,945 | ₩19,145 | ₩18,852 | ₩19,039 | +0.49% | 66.5만 |
|---|
| 2025.11.21 | ₩18,252 | ₩19,065 | ₩18,252 | ₩18,945 | +3.80% | 65.1만 |
|---|
| 2025.11.20 | ₩18,158 | ₩18,425 | ₩18,051 | ₩18,212 | +0.29% | 41.8만 |
|---|
| 2025.11.19 | ₩17,971 | ₩18,118 | ₩17,958 | ₩18,078 | +0.59% | 36만 |
|---|
| 2025.11.18 | ₩17,625 | ₩18,051 | ₩17,625 | ₩17,945 | +1.82% | 45.2만 |
|---|
| 2025.11.17 | ₩18,145 | ₩18,238 | ₩17,691 | ₩17,731 | -2.28% | 53.5만 |
|---|
| 2025.11.14 | ₩18,132 | ₩18,358 | ₩18,091 | ₩18,238 | +0.59% | 38.1만 |
|---|
| 2025.11.13 | ₩18,318 | ₩18,452 | ₩18,212 | ₩18,238 | -0.44% | 44.8만 |
|---|
| 2025.11.12 | ₩18,625 | ₩18,719 | ₩18,372 | ₩18,372 | -1.36% | 37.9만 |
|---|
| 2025.11.11 | ₩18,465 | ₩18,705 | ₩18,438 | ₩18,612 | +0.79% | 29만 |
|---|
| 2025.11.10 | ₩18,412 | ₩18,598 | ₩18,292 | ₩18,452 | +0.22% | 37만 |
|---|
| 2025.11.07 | ₩18,011 | ₩18,398 | ₩18,011 | ₩18,398 | +2.15% | 37.9만 |
|---|
| 2025.11.06 | ₩18,278 | ₩18,358 | ₩18,038 | ₩18,118 | -0.88% | 28.4만 |
|---|
| 2025.11.05 | ₩17,958 | ₩18,412 | ₩17,918 | ₩18,358 | +2.23% | 48만 |
|---|
| 2025.11.04 | ₩18,172 | ₩18,172 | ₩17,891 | ₩17,945 | -1.25% | 49.2만 |
|---|
| 2025.11.03 | ₩17,745 | ₩18,265 | ₩17,625 | ₩18,238 | +2.78% | 57만 |
|---|
| 2025.10.31 | ₩17,945 | ₩18,465 | ₩17,625 | ₩17,745 | -1.12% | 66.5만 |
|---|
| 2025.10.30 | ₩17,878 | ₩18,091 | ₩17,584 | ₩17,678 | -1.12% | 44.6만 |
|---|
| 2025.10.29 | ₩18,225 | ₩18,252 | ₩17,798 | ₩17,891 | -1.83% | 48만 |
|---|
| 2025.10.28 | ₩18,398 | ₩18,438 | ₩18,212 | ₩18,305 | -0.51% | 53.2만 |
|---|
| 2025.10.27 | ₩18,225 | ₩18,452 | ₩18,158 | ₩18,425 | +1.10% | 43.1만 |
|---|
| 2025.10.24 | ₩17,971 | ₩18,212 | ₩17,945 | ₩18,158 | +1.04% | 38.2만 |
|---|
| 2025.10.23 | ₩17,731 | ₩17,918 | ₩17,638 | ₩17,838 | +0.60% | 43.5만 |
|---|
| 2025.10.22 | ₩17,718 | ₩17,905 | ₩17,638 | ₩17,731 | +0.08% | 33.9만 |
|---|
| 2025.10.21 | ₩17,625 | ₩17,785 | ₩17,598 | ₩17,718 | +0.53% | 30.8만 |
|---|
| 2025.10.20 | ₩17,331 | ₩17,691 | ₩17,224 | ₩17,665 | +1.92% | 39.5만 |
|---|
| 2025.10.17 | ₩17,158 | ₩17,304 | ₩17,037 | ₩17,238 | +0.47% | 47.2만 |
|---|
| 2025.10.16 | ₩17,491 | ₩17,531 | ₩16,731 | ₩16,904 | -3.36% | 79만 |
|---|
| 2025.10.15 | ₩18,078 | ₩18,145 | ₩17,598 | ₩17,598 | -2.66% | 41.3만 |
|---|
| 2025.10.14 | ₩17,544 | ₩18,065 | ₩17,491 | ₩17,998 | +2.59% | 37.7만 |
|---|
| 2025.10.13 | ₩17,478 | ₩17,651 | ₩17,304 | ₩17,651 | +0.99% | 39.8만 |
|---|
| 2025.10.10 | ₩17,811 | ₩17,918 | ₩17,304 | ₩17,304 | -2.85% | 40.9만 |
|---|