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 | ₩21,555 | ₩21,635 | ₩21,461 | ₩21,475 | -0.37% | 68.9만 |
| 2026.10.08 | ₩21,488 | ₩21,715 | ₩21,274 | ₩21,635 | +0.68% | 83만 |
| 2026.10.07 | ₩21,915 | ₩21,969 | ₩21,475 | ₩21,541 | -1.71% | 92.3만 |
| 2026.10.06 | ₩22,477 | ₩22,610 | ₩22,022 | ₩22,143 | -1.49% | 62.5만 |
| 2026.10.05 | ₩22,437 | ₩22,544 | ₩22,223 | ₩22,410 | -0.12% | 62.9만 |
| 2026.10.02 | ₩22,183 | ₩22,530 | ₩22,169 | ₩22,477 | +1.33% | 102.8만 |
| 2026.10.01 | ₩21,595 | ₩21,996 | ₩21,488 | ₩21,969 | +1.73% | 96.9만 |
| 2026.09.30 | ₩21,782 | ₩21,902 | ₩21,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,648 |
| -0.61% |
| 73.4만 |
| 2026.09.29 | ₩21,982 | ₩22,036 | ₩21,662 | ₩21,782 | -0.91% | 71.9만 |
|---|
| 2026.09.28 | ₩22,343 | ₩22,544 | ₩21,969 | ₩21,982 | -1.61% | 59.4만 |
|---|
| 2026.09.25 | ₩22,356 | ₩22,530 | ₩22,290 | ₩22,343 | -0.06% | 55만 |
|---|
| 2026.09.24 | ₩22,169 | ₩22,370 | ₩22,089 | ₩22,343 | +0.78% | 67.5만 |
|---|
| 2026.09.23 | ₩22,330 | ₩22,383 | ₩22,036 | ₩22,049 | -1.26% | 70.5만 |
|---|
| 2026.09.22 | ₩22,610 | ₩22,717 | ₩22,316 | ₩22,316 | -1.30% | 68.7만 |
|---|
| 2026.09.21 | ₩22,704 | ₩22,731 | ₩22,463 | ₩22,477 | -1.00% | 56.1만 |
|---|
| 2026.09.18 | ₩22,463 | ₩22,650 | ₩22,196 | ₩22,584 | +0.54% | 152.7만 |
|---|
| 2026.09.17 | ₩22,704 | ₩22,784 | ₩22,423 | ₩22,463 | -1.06% | 59.5만 |
|---|
| 2026.09.16 | ₩22,811 | ₩22,931 | ₩22,049 | ₩22,423 | -1.70% | 72.8만 |
|---|
| 2026.09.15 | ₩22,864 | ₩23,065 | ₩22,784 | ₩22,811 | -0.23% | 54.2만 |
|---|
| 2026.09.14 | ₩22,744 | ₩22,985 | ₩22,704 | ₩22,864 | +0.53% | 67.7만 |
|---|
| 2026.09.11 | ₩22,904 | ₩23,065 | ₩22,610 | ₩22,731 | -0.76% | 55.5만 |
|---|
| 2026.09.10 | ₩22,797 | ₩22,904 | ₩22,691 | ₩22,824 | +0.12% | 55.1만 |
|---|
| 2026.09.09 | ₩22,824 | ₩23,025 | ₩22,637 | ₩22,771 | -0.23% | 71.5만 |
|---|
| 2026.09.08 | ₩23,399 | ₩23,452 | ₩22,851 | ₩23,238 | -0.69% | 97.1만 |
|---|
| 2026.09.04 | ₩23,359 | ₩23,639 | ₩23,279 | ₩23,479 | +0.51% | 59.2만 |
|---|
| 2026.09.03 | ₩23,345 | ₩23,613 | ₩23,292 | ₩23,385 | +0.17% | 62.5만 |
|---|
| 2026.09.02 | ₩23,292 | ₩23,559 | ₩23,051 | ₩23,345 | +0.23% | 62.3만 |
|---|
| 2026.09.01 | ₩23,412 | ₩23,466 | ₩23,132 | ₩23,225 | -0.80% | 76.8만 |
|---|
| 2026.08.31 | ₩23,439 | ₩23,626 | ₩23,212 | ₩23,345 | -0.40% | 84.2만 |
|---|
| 2026.08.28 | ₩23,893 | ₩24,294 | ₩23,385 | ₩23,426 | -1.96% | 77.7만 |
|---|
| 2026.08.27 | ₩23,853 | ₩24,080 | ₩23,586 | ₩23,933 | +0.34% | 74.6만 |
|---|
| 2026.08.26 | ₩23,813 | ₩24,054 | ₩23,720 | ₩23,947 | +0.56% | 62.4만 |
|---|
| 2026.08.25 | ₩23,586 | ₩23,920 | ₩23,412 | ₩23,773 | +0.79% | 80.9만 |
|---|
| 2026.08.24 | ₩23,599 | ₩23,826 | ₩23,519 | ₩23,586 | -0.06% | 131.8만 |
|---|
| 2026.08.21 | ₩23,506 | ₩23,693 | ₩23,225 | ₩23,573 | +0.28% | 75.7만 |
|---|
| 2026.08.20 | ₩23,051 | ₩23,452 | ₩23,051 | ₩23,385 | +1.45% | 75.1만 |
|---|
| 2026.08.19 | ₩23,452 | ₩23,573 | ₩22,931 | ₩23,132 | -1.37% | 118만 |
|---|
| 2026.08.18 | ₩23,452 | ₩23,693 | ₩23,118 | ₩23,452 | 0.00% | 95.6만 |
|---|
| 2026.08.17 | ₩23,573 | ₩23,720 | ₩23,279 | ₩23,399 | -0.74% | 54만 |
|---|
| 2026.08.14 | ₩23,452 | ₩23,746 | ₩23,452 | ₩23,573 | +0.51% | 56만 |
|---|
| 2026.08.13 | ₩23,412 | ₩23,613 | ₩23,385 | ₩23,479 | +0.29% | 52.6만 |
|---|
| 2026.08.12 | ₩23,172 | ₩23,385 | ₩22,985 | ₩23,319 | +0.63% | 72.5만 |
|---|
| 2026.08.11 | ₩22,998 | ₩23,265 | ₩22,918 | ₩23,038 | +0.17% | 104.8만 |
|---|
| 2026.08.10 | ₩23,345 | ₩23,546 | ₩22,904 | ₩22,998 | -1.49% | 100.8만 |
|---|
| 2026.08.07 | ₩23,720 | ₩23,853 | ₩23,479 | ₩23,506 | -0.90% | 95.7만 |
|---|
| 2026.08.06 | ₩24,722 | ₩24,802 | ₩23,840 | ₩23,866 | -3.46% | 94만 |
|---|
| 2026.08.05 | ₩24,882 | ₩24,962 | ₩24,414 | ₩24,481 | -1.61% | 109만 |
|---|
| 2026.08.04 | ₩24,682 | ₩25,123 | ₩24,401 | ₩24,869 | +0.76% | 145.5만 |
|---|
| 2026.08.03 | ₩25,136 | ₩26,045 | ₩24,615 | ₩24,642 | -1.97% | 213.8만 |
|---|
| 2026.07.31 | ₩24,869 | ₩25,791 | ₩24,495 | ₩24,601 | -1.07% | 224.2만 |
|---|
| 2026.07.30 | ₩24,521 | ₩24,588 | ₩24,094 | ₩24,120 | -1.63% | 77.1만 |
|---|
| 2026.07.29 | ₩24,695 | ₩24,695 | ₩24,080 | ₩24,334 | -1.46% | 116.4만 |
|---|
| 2026.07.28 | ₩24,254 | ₩24,722 | ₩24,254 | ₩24,695 | +1.82% | 107.2만 |
|---|
| 2026.07.27 | ₩24,348 | ₩24,481 | ₩24,054 | ₩24,160 | -0.77% | 66.2만 |
|---|
| 2026.07.24 | ₩24,361 | ₩24,548 | ₩24,267 | ₩24,307 | -0.22% | 60.1만 |
|---|
| 2026.07.23 | ₩24,267 | ₩24,294 | ₩24,027 | ₩24,267 | 0.00% | 75.3만 |
|---|
| 2026.07.22 | ₩24,521 | ₩24,575 | ₩24,307 | ₩24,414 | -0.44% | 87.5만 |
|---|
| 2026.07.21 | ₩24,294 | ₩24,521 | ₩23,987 | ₩24,521 | +0.94% | 75.5만 |
|---|
| 2026.07.20 | ₩24,388 | ₩24,495 | ₩24,147 | ₩24,361 | -0.11% | 86.4만 |
|---|
| 2026.07.17 | ₩24,642 | ₩24,695 | ₩24,254 | ₩24,428 | -0.87% | 74.7만 |
|---|
| 2026.07.16 | ₩23,920 | ₩24,762 | ₩23,907 | ₩24,642 | +3.02% | 81.3만 |
|---|
| 2026.07.15 | ₩23,773 | ₩24,000 | ₩23,666 | ₩23,866 | +0.39% | 53.3만 |
|---|
| 2026.07.14 | ₩23,626 | ₩23,773 | ₩23,519 | ₩23,639 | +0.06% | 67.9만 |
|---|
| 2026.07.13 | ₩23,693 | ₩23,733 | ₩23,479 | ₩23,599 | -0.39% | 60.2만 |
|---|
| 2026.07.10 | ₩23,439 | ₩23,693 | ₩23,372 | ₩23,613 | +0.74% | 67.3만 |
|---|
| 2026.07.09 | ₩23,305 | ₩23,840 | ₩23,252 | ₩23,492 | +0.80% | 84.9만 |
|---|
| 2026.07.08 | ₩23,800 | ₩23,800 | ₩23,091 | ₩23,185 | -2.58% | 84.6만 |
|---|
| 2026.07.07 | ₩23,880 | ₩24,013 | ₩23,760 | ₩23,760 | -0.50% | 79.2만 |
|---|
| 2026.07.06 | ₩23,760 | ₩24,000 | ₩23,693 | ₩23,880 | +0.51% | 70.3만 |
|---|
| 2026.07.02 | ₩23,960 | ₩24,013 | ₩23,653 | ₩23,840 | -0.50% | 57.4만 |
|---|
| 2026.07.01 | ₩23,693 | ₩24,040 | ₩23,426 | ₩23,866 | +0.73% | 85.3만 |
|---|
| 2026.06.30 | ₩23,372 | ₩23,746 | ₩23,319 | ₩23,679 | +1.32% | 100.7만 |
|---|
| 2026.06.29 | ₩23,279 | ₩23,466 | ₩23,118 | ₩23,426 | +0.63% | 89.6만 |
|---|
| 2026.06.26 | ₩23,412 | ₩23,506 | ₩23,198 | ₩23,372 | -0.17% | 115.3만 |
|---|
| 2026.06.25 | ₩22,811 | ₩23,412 | ₩22,771 | ₩23,399 | +2.58% | 117.4만 |
|---|
| 2026.06.24 | ₩22,530 | ₩22,824 | ₩22,410 | ₩22,771 | +1.07% | 92.6만 |
|---|
| 2026.06.23 | ₩22,169 | ₩22,570 | ₩22,129 | ₩22,557 | +1.75% | 85.9만 |
|---|
| 2026.06.22 | ₩21,956 | ₩22,356 | ₩21,956 | ₩22,196 | +1.10% | 78.8만 |
|---|
| 2026.06.18 | ₩21,969 | ₩22,022 | ₩21,809 | ₩21,942 | -0.12% | 125.4만 |
|---|
| 2026.06.17 | ₩21,889 | ₩22,143 | ₩21,528 | ₩21,742 | -0.67% | 110.3만 |
|---|
| 2026.06.16 | ₩22,089 | ₩22,303 | ₩21,715 | ₩21,996 | -0.42% | 99.2만 |
|---|
| 2026.06.15 | ₩22,624 | ₩22,704 | ₩22,022 | ₩22,062 | -2.48% | 98.2만 |
|---|
| 2026.06.12 | ₩22,570 | ₩22,717 | ₩22,423 | ₩22,610 | +0.18% | 79.7만 |
|---|
| 2026.06.11 | ₩22,343 | ₩22,610 | ₩22,316 | ₩22,450 | +0.48% | 95.2만 |
|---|
| 2026.06.10 | ₩21,982 | ₩22,477 | ₩21,902 | ₩22,303 | +1.46% | 117.9만 |
|---|
| 2026.06.09 | ₩22,169 | ₩22,490 | ₩22,116 | ₩22,303 | +0.60% | 99만 |
|---|
| 2026.06.08 | ₩21,969 | ₩22,169 | ₩21,875 | ₩22,036 | +0.30% | 83.7만 |
|---|
| 2026.06.05 | ₩21,849 | ₩22,062 | ₩21,728 | ₩21,942 | +0.43% | 91.1만 |
|---|
| 2026.06.04 | ₩21,488 | ₩21,902 | ₩21,368 | ₩21,822 | +1.55% | 120.9만 |
|---|
| 2026.06.03 | ₩21,328 | ₩21,448 | ₩21,194 | ₩21,194 | -0.63% | 76.4만 |
|---|
| 2026.06.02 | ₩20,927 | ₩21,488 | ₩20,873 | ₩21,448 | +2.49% | 71.7만 |
|---|
| 2026.06.01 | ₩21,060 | ₩21,181 | ₩20,780 | ₩20,927 | -0.63% | 109.5만 |
|---|
| 2026.05.29 | ₩21,114 | ₩21,368 | ₩21,047 | ₩21,261 | +0.70% | 92.3만 |
|---|
| 2026.05.28 | ₩21,154 | ₩21,194 | ₩20,913 | ₩21,140 | -0.06% | 74.7만 |
|---|
| 2026.05.27 | ₩21,434 | ₩21,488 | ₩21,114 | ₩21,234 | -0.94% | 84.8만 |
|---|
| 2026.05.26 | ₩21,448 | ₩21,648 | ₩21,247 | ₩21,381 | -0.31% | 115.5만 |
|---|
| 2026.05.22 | ₩21,274 | ₩21,461 | ₩21,127 | ₩21,341 | +0.31% | 70.6만 |
|---|
| 2026.05.21 | ₩21,020 | ₩21,234 | ₩20,873 | ₩21,194 | +0.83% | 74.2만 |
|---|
| 2026.05.20 | ₩20,633 | ₩21,047 | ₩20,526 | ₩21,020 | +1.88% | 83.5만 |
|---|
| 2026.05.19 | ₩20,539 | ₩20,873 | ₩20,392 | ₩20,633 | +0.46% | 78.5만 |
|---|
| 2026.05.18 | ₩20,552 | ₩20,833 | ₩20,352 | ₩20,593 | +0.20% | 137.7만 |
|---|
| 2026.05.15 | ₩20,459 | ₩20,566 | ₩20,138 | ₩20,459 | 0.00% | 90.3만 |
|---|
| 2026.05.14 | ₩20,071 | ₩20,606 | ₩20,045 | ₩20,472 | +2.00% | 104.1만 |
|---|
| 2026.05.13 | ₩20,031 | ₩20,138 | ₩19,724 | ₩19,978 | -0.27% | 152.6만 |
|---|
| 2026.05.12 | ₩19,924 | ₩20,245 | ₩19,497 | ₩20,031 | +0.54% | 200.2만 |
|---|
| 2026.05.11 | ₩20,245 | ₩20,272 | ₩19,831 | ₩19,871 | -1.85% | 73.7만 |
|---|
| 2026.05.08 | ₩20,165 | ₩20,258 | ₩20,071 | ₩20,178 | +0.07% | 49.6만 |
|---|
| 2026.05.07 | ₩20,045 | ₩20,232 | ₩19,991 | ₩20,111 | +0.33% | 75.6만 |
|---|
| 2026.05.06 | ₩20,152 | ₩20,619 | ₩20,085 | ₩20,178 | +0.13% | 84.9만 |
|---|
| 2026.05.05 | ₩19,938 | ₩20,098 | ₩19,751 | ₩20,071 | +0.67% | 76.5만 |
|---|
| 2026.05.04 | ₩20,245 | ₩20,820 | ₩19,924 | ₩19,938 | -1.52% | 100.8만 |
|---|
| 2026.05.01 | ₩20,085 | ₩20,619 | ₩19,951 | ₩20,085 | 0.00% | 79.8만 |
|---|
| 2026.04.30 | ₩19,670 | ₩20,205 | ₩19,604 | ₩20,098 | +2.17% | 91.7만 |
|---|
| 2026.04.29 | ₩20,058 | ₩20,125 | ₩19,644 | ₩19,670 | -1.93% | 56.8만 |
|---|
| 2026.04.28 | ₩20,071 | ₩20,272 | ₩20,005 | ₩20,152 | +0.40% | 83만 |
|---|
| 2026.04.27 | ₩19,617 | ₩20,138 | ₩19,617 | ₩19,991 | +1.91% | 63.9만 |
|---|
| 2026.04.24 | ₩19,670 | ₩19,777 | ₩19,564 | ₩19,617 | -0.27% | 72.8만 |
|---|
| 2026.04.23 | ₩19,764 | ₩19,871 | ₩19,510 | ₩19,684 | -0.41% | 70.2만 |
|---|
| 2026.04.22 | ₩19,898 | ₩19,978 | ₩19,711 | ₩19,724 | -0.87% | 58.8만 |
|---|
| 2026.04.21 | ₩20,111 | ₩20,178 | ₩19,764 | ₩19,791 | -1.59% | 48.2만 |
|---|
| 2026.04.20 | ₩19,938 | ₩20,272 | ₩19,911 | ₩20,111 | +0.87% | 75.1만 |
|---|
| 2026.04.17 | ₩19,777 | ₩20,285 | ₩19,630 | ₩20,031 | +1.28% | 80.8만 |
|---|
| 2026.04.16 | ₩19,564 | ₩19,577 | ₩19,310 | ₩19,376 | -0.96% | 58.7만 |
|---|
| 2026.04.15 | ₩19,684 | ₩19,751 | ₩19,483 | ₩19,537 | -0.75% | 61만 |
|---|
| 2026.04.14 | ₩19,724 | ₩19,791 | ₩19,483 | ₩19,684 | -0.20% | 76.6만 |
|---|
| 2026.04.13 | ₩19,684 | ₩19,751 | ₩19,564 | ₩19,724 | +0.20% | 61.3만 |
|---|
| 2026.04.10 | ₩19,924 | ₩19,938 | ₩19,630 | ₩19,751 | -0.87% | 73.8만 |
|---|
| 2026.04.09 | ₩19,550 | ₩19,964 | ₩19,002 | ₩19,951 | +2.05% | 73.7만 |
|---|
| 2026.04.08 | ₩19,443 | ₩19,737 | ₩19,430 | ₩19,604 | +0.82% | 72.4만 |
|---|
| 2026.04.07 | ₩18,949 | ₩19,176 | ₩18,895 | ₩19,149 | +1.06% | 62만 |
|---|
| 2026.04.06 | ₩18,922 | ₩19,042 | ₩18,708 | ₩18,989 | +0.35% | 81.7만 |
|---|
| 2026.04.02 | ₩18,842 | ₩19,123 | ₩18,775 | ₩19,109 | +1.42% | 60.5만 |
|---|
| 2026.04.01 | ₩18,815 | ₩19,096 | ₩18,735 | ₩19,016 | +1.07% | 70.5만 |
|---|
| 2026.03.31 | ₩18,561 | ₩18,842 | ₩18,428 | ₩18,775 | +1.15% | 87.2만 |
|---|
| 2026.03.30 | ₩18,348 | ₩18,414 | ₩18,160 | ₩18,348 | 0.00% | 58.8만 |
|---|
| 2026.03.27 | ₩18,267 | ₩18,294 | ₩18,120 | ₩18,187 | -0.44% | 59.4만 |
|---|
| 2026.03.26 | ₩18,241 | ₩18,348 | ₩18,174 | ₩18,294 | +0.29% | 56.9만 |
|---|
| 2026.03.25 | ₩18,334 | ₩18,454 | ₩18,227 | ₩18,307 | -0.15% | 77.6만 |
|---|
| 2026.03.24 | ₩18,120 | ₩18,374 | ₩18,040 | ₩18,174 | +0.29% | 53.9만 |
|---|
| 2026.03.23 | ₩18,187 | ₩18,428 | ₩18,027 | ₩18,134 | -0.29% | 67만 |
|---|
| 2026.03.20 | ₩17,907 | ₩18,054 | ₩17,746 | ₩17,893 | -0.07% | 144.4만 |
|---|
| 2026.03.19 | ₩17,866 | ₩17,987 | ₩17,666 | ₩17,947 | +0.45% | 70.8만 |
|---|
| 2026.03.18 | ₩18,107 | ₩18,147 | ₩17,893 | ₩17,907 | -1.11% | 54.5만 |
|---|
| 2026.03.17 | ₩18,174 | ₩18,254 | ₩17,933 | ₩18,107 | -0.37% | 61.8만 |
|---|
| 2026.03.16 | ₩18,307 | ₩18,374 | ₩18,013 | ₩18,027 | -1.53% | 69.1만 |
|---|
| 2026.03.13 | ₩18,094 | ₩18,241 | ₩17,893 | ₩18,054 | -0.22% | 108.6만 |
|---|
| 2026.03.12 | ₩17,760 | ₩18,080 | ₩17,679 | ₩17,987 | +1.28% | 81만 |
|---|
| 2026.03.11 | ₩17,960 | ₩18,214 | ₩17,920 | ₩18,054 | +0.52% | 91.1만 |
|---|
| 2026.03.10 | ₩18,601 | ₩18,815 | ₩18,294 | ₩18,428 | -0.93% | 115.7만 |
|---|
| 2026.03.09 | ₩18,508 | ₩18,695 | ₩18,134 | ₩18,535 | +0.14% | 105.1만 |
|---|
| 2026.03.06 | ₩18,441 | ₩18,601 | ₩18,094 | ₩18,575 | +0.72% | 102.1만 |
|---|
| 2026.03.05 | ₩18,895 | ₩19,002 | ₩18,454 | ₩18,588 | -1.63% | 80만 |
|---|
| 2026.03.04 | ₩19,176 | ₩19,283 | ₩19,029 | ₩19,029 | -0.77% | 73.3만 |
|---|
| 2026.03.03 | ₩18,775 | ₩19,310 | ₩18,775 | ₩19,149 | +1.99% | 82.5만 |
|---|
| 2026.03.02 | ₩18,468 | ₩19,270 | ₩18,334 | ₩19,149 | +3.69% | 80.3만 |
|---|
| 2026.02.27 | ₩19,096 | ₩19,096 | ₩18,588 | ₩18,735 | -1.89% | 85.8만 |
|---|
| 2026.02.26 | ₩19,376 | ₩19,577 | ₩19,123 | ₩19,296 | -0.41% | 80.9만 |
|---|
| 2026.02.25 | ₩19,149 | ₩19,497 | ₩19,149 | ₩19,376 | +1.19% | 84.3만 |
|---|
| 2026.02.24 | ₩19,002 | ₩19,283 | ₩18,829 | ₩19,069 | +0.35% | 89만 |
|---|
| 2026.02.23 | ₩20,058 | ₩20,272 | ₩18,936 | ₩19,002 | -5.26% | 90.6만 |
|---|
| 2026.02.20 | ₩19,911 | ₩20,165 | ₩19,791 | ₩20,098 | +0.94% | 53만 |
|---|
| 2026.02.19 | ₩20,058 | ₩20,165 | ₩19,777 | ₩19,978 | -0.40% | 67만 |
|---|
| 2026.02.18 | ₩20,446 | ₩20,606 | ₩20,111 | ₩20,152 | -1.44% | 70.6만 |
|---|
| 2026.02.17 | ₩19,964 | ₩20,552 | ₩19,898 | ₩20,486 | +2.61% | 113.2만 |
|---|
| 2026.02.13 | ₩19,777 | ₩20,098 | ₩19,630 | ₩19,951 | +0.88% | 56.5만 |
|---|
| 2026.02.12 | ₩20,085 | ₩20,178 | ₩19,644 | ₩19,817 | -1.33% | 59.1만 |
|---|
| 2026.02.11 | ₩20,352 | ₩20,539 | ₩19,871 | ₩20,005 | -1.71% | 52.1만 |
|---|
| 2026.02.10 | ₩20,045 | ₩20,486 | ₩19,978 | ₩20,245 | +1.00% | 80.1만 |
|---|
| 2026.02.09 | ₩19,898 | ₩20,098 | ₩19,737 | ₩20,005 | +0.54% | 72.7만 |
|---|
| 2026.02.06 | ₩19,644 | ₩19,991 | ₩19,604 | ₩19,938 | +1.50% | 70만 |
|---|
| 2026.02.05 | ₩19,630 | ₩19,724 | ₩19,203 | ₩19,403 | -1.16% | 92.1만 |
|---|
| 2026.02.04 | ₩19,457 | ₩19,938 | ₩19,457 | ₩19,697 | +1.24% | 115.9만 |
|---|
| 2026.02.03 | ₩18,976 | ₩19,550 | ₩18,922 | ₩19,283 | +1.62% | 85.6만 |
|---|
| 2026.02.02 | ₩18,802 | ₩19,417 | ₩18,722 | ₩19,029 | +1.21% | 114.3만 |
|---|
| 2026.01.30 | ₩19,002 | ₩19,189 | ₩17,666 | ₩18,815 | -0.98% | 191.6만 |
|---|
| 2026.01.29 | ₩18,976 | ₩19,630 | ₩18,855 | ₩19,630 | +3.45% | 81.7만 |
|---|
| 2026.01.28 | ₩19,042 | ₩19,176 | ₩18,882 | ₩18,895 | -0.77% | 57.6만 |
|---|
| 2026.01.27 | ₩18,922 | ₩19,163 | ₩18,922 | ₩19,029 | +0.56% | 48.2만 |
|---|
| 2026.01.26 | ₩18,815 | ₩19,123 | ₩18,655 | ₩18,922 | +0.57% | 44.5만 |
|---|
| 2026.01.23 | ₩19,323 | ₩19,417 | ₩18,829 | ₩18,855 | -2.42% | 62.8만 |
|---|
| 2026.01.22 | ₩19,430 | ₩19,657 | ₩19,270 | ₩19,403 | -0.14% | 66.3만 |
|---|
| 2026.01.21 | ₩18,909 | ₩19,417 | ₩18,909 | ₩19,417 | +2.69% | 71.1만 |
|---|
| 2026.01.20 | ₩18,802 | ₩18,962 | ₩18,668 | ₩18,842 | +0.21% | 52.7만 |
|---|
| 2026.01.16 | ₩18,882 | ₩19,069 | ₩18,802 | ₩18,909 | +0.14% | 58.9만 |
|---|
| 2026.01.15 | ₩18,615 | ₩19,042 | ₩18,615 | ₩18,882 | +1.44% | 44.1만 |
|---|
| 2026.01.14 | ₩18,334 | ₩18,655 | ₩18,307 | ₩18,615 | +1.53% | 39만 |
|---|
| 2026.01.13 | ₩18,668 | ₩18,668 | ₩18,307 | ₩18,374 | -1.57% | 59.1만 |
|---|
| 2026.01.12 | ₩18,521 | ₩18,642 | ₩18,388 | ₩18,615 | +0.51% | 53.1만 |
|---|
| 2026.01.09 | ₩18,521 | ₩18,708 | ₩18,468 | ₩18,588 | +0.36% | 46.6만 |
|---|
| 2026.01.08 | ₩18,054 | ₩18,668 | ₩18,054 | ₩18,548 | +2.74% | 56만 |
|---|
| 2026.01.07 | ₩18,575 | ₩18,575 | ₩18,067 | ₩18,107 | -2.52% | 55.3만 |
|---|
| 2026.01.06 | ₩18,307 | ₩18,601 | ₩18,254 | ₩18,521 | +1.17% | 56.8만 |
|---|
| 2026.01.05 | ₩18,054 | ₩18,548 | ₩18,054 | ₩18,374 | +1.78% | 78.8만 |
|---|
| 2026.01.02 | ₩17,920 | ₩18,201 | ₩17,653 | ₩18,134 | +1.19% | 67.6만 |
|---|
| 2025.12.31 | ₩17,893 | ₩17,960 | ₩17,773 | ₩17,880 | -0.07% | 83.5만 |
|---|
| 2025.12.30 | ₩18,468 | ₩18,468 | ₩17,893 | ₩17,893 | -3.11% | 61.4만 |
|---|
| 2025.12.29 | ₩18,708 | ₩18,789 | ₩18,454 | ₩18,468 | -1.29% | 61.3만 |
|---|
| 2025.12.26 | ₩18,842 | ₩18,882 | ₩18,642 | ₩18,695 | -0.78% | 49.7만 |
|---|
| 2025.12.24 | ₩18,789 | ₩18,869 | ₩18,735 | ₩18,842 | +0.28% | 27.4만 |
|---|
| 2025.12.23 | ₩18,962 | ₩19,056 | ₩18,748 | ₩18,789 | -0.92% | 50.8만 |
|---|
| 2025.12.22 | ₩19,083 | ₩19,457 | ₩18,949 | ₩19,002 | -0.42% | 62.9만 |
|---|
| 2025.12.19 | ₩19,029 | ₩19,189 | ₩18,936 | ₩19,123 | +0.49% | 162.1만 |
|---|
| 2025.12.18 | ₩19,016 | ₩19,109 | ₩18,895 | ₩19,069 | +0.28% | 62.9만 |
|---|
| 2025.12.17 | ₩18,695 | ₩19,002 | ₩18,695 | ₩18,936 | +1.29% | 55.8만 |
|---|
| 2025.12.16 | ₩18,668 | ₩18,815 | ₩18,561 | ₩18,708 | +0.21% | 94.3만 |
|---|
| 2025.12.15 | ₩18,468 | ₩18,708 | ₩18,414 | ₩18,642 | +0.94% | 66.3만 |
|---|
| 2025.12.12 | ₩18,401 | ₩18,454 | ₩18,174 | ₩18,361 | -0.22% | 56.4만 |
|---|
| 2025.12.11 | ₩18,548 | ₩18,815 | ₩18,374 | ₩18,374 | -0.94% | 63.9만 |
|---|
| 2025.12.10 | ₩18,187 | ₩18,695 | ₩18,187 | ₩18,588 | +2.20% | 135.4만 |
|---|
| 2025.12.09 | ₩18,508 | ₩18,762 | ₩18,241 | ₩18,254 | -1.37% | 63.1만 |
|---|
| 2025.12.08 | ₩18,869 | ₩18,989 | ₩18,401 | ₩18,508 | -1.91% | 117.4만 |
|---|
| 2025.12.05 | ₩18,815 | ₩19,002 | ₩18,789 | ₩18,855 | +0.21% | 53만 |
|---|
| 2025.12.04 | ₩18,815 | ₩19,016 | ₩18,762 | ₩18,882 | +0.36% | 83.4만 |
|---|
| 2025.12.03 | ₩18,668 | ₩18,949 | ₩18,668 | ₩18,842 | +0.93% | 90.6만 |
|---|
| 2025.12.02 | ₩18,882 | ₩18,909 | ₩18,615 | ₩18,682 | -1.06% | 83.3만 |
|---|
| 2025.12.01 | ₩18,962 | ₩19,363 | ₩18,962 | ₩19,256 | +1.55% | 99.1만 |
|---|
| 2025.11.28 | ₩19,336 | ₩19,336 | ₩19,029 | ₩19,042 | -1.52% | 30만 |
|---|
| 2025.11.26 | ₩19,363 | ₩19,417 | ₩19,149 | ₩19,256 | -0.55% | 57.1만 |
|---|
| 2025.11.25 | ₩19,176 | ₩19,684 | ₩19,163 | ₩19,350 | +0.91% | 72.6만 |
|---|
| 2025.11.24 | ₩18,976 | ₩19,176 | ₩18,882 | ₩19,069 | +0.49% | 66.5만 |
|---|
| 2025.11.21 | ₩18,281 | ₩19,096 | ₩18,281 | ₩18,976 | +3.80% | 65.1만 |
|---|
| 2025.11.20 | ₩18,187 | ₩18,454 | ₩18,080 | ₩18,241 | +0.29% | 41.8만 |
|---|
| 2025.11.19 | ₩18,000 | ₩18,147 | ₩17,987 | ₩18,107 | +0.59% | 36만 |
|---|
| 2025.11.18 | ₩17,653 | ₩18,080 | ₩17,653 | ₩17,973 | +1.82% | 45.2만 |
|---|
| 2025.11.17 | ₩18,174 | ₩18,267 | ₩17,719 | ₩17,760 | -2.28% | 53.5만 |
|---|
| 2025.11.14 | ₩18,160 | ₩18,388 | ₩18,120 | ₩18,267 | +0.59% | 38.1만 |
|---|
| 2025.11.13 | ₩18,348 | ₩18,481 | ₩18,241 | ₩18,267 | -0.44% | 44.8만 |
|---|
| 2025.11.12 | ₩18,655 | ₩18,748 | ₩18,401 | ₩18,401 | -1.36% | 37.9만 |
|---|
| 2025.11.11 | ₩18,495 | ₩18,735 | ₩18,468 | ₩18,642 | +0.79% | 29만 |
|---|
| 2025.11.10 | ₩18,441 | ₩18,628 | ₩18,321 | ₩18,481 | +0.22% | 37만 |
|---|
| 2025.11.07 | ₩18,040 | ₩18,428 | ₩18,040 | ₩18,428 | +2.15% | 37.9만 |
|---|
| 2025.11.06 | ₩18,307 | ₩18,388 | ₩18,067 | ₩18,147 | -0.88% | 28.4만 |
|---|
| 2025.11.05 | ₩17,987 | ₩18,441 | ₩17,947 | ₩18,388 | +2.23% | 48만 |
|---|
| 2025.11.04 | ₩18,201 | ₩18,201 | ₩17,920 | ₩17,973 | -1.25% | 49.2만 |
|---|
| 2025.11.03 | ₩17,773 | ₩18,294 | ₩17,653 | ₩18,267 | +2.78% | 57만 |
|---|
| 2025.10.31 | ₩17,973 | ₩18,495 | ₩17,653 | ₩17,773 | -1.12% | 66.5만 |
|---|
| 2025.10.30 | ₩17,907 | ₩18,120 | ₩17,613 | ₩17,706 | -1.12% | 44.6만 |
|---|
| 2025.10.29 | ₩18,254 | ₩18,281 | ₩17,826 | ₩17,920 | -1.83% | 48만 |
|---|
| 2025.10.28 | ₩18,428 | ₩18,468 | ₩18,241 | ₩18,334 | -0.51% | 53.2만 |
|---|
| 2025.10.27 | ₩18,254 | ₩18,481 | ₩18,187 | ₩18,454 | +1.10% | 43.1만 |
|---|
| 2025.10.24 | ₩18,000 | ₩18,241 | ₩17,973 | ₩18,187 | +1.04% | 38.2만 |
|---|
| 2025.10.23 | ₩17,760 | ₩17,947 | ₩17,666 | ₩17,866 | +0.60% | 43.5만 |
|---|
| 2025.10.22 | ₩17,746 | ₩17,933 | ₩17,666 | ₩17,760 | +0.08% | 33.9만 |
|---|
| 2025.10.21 | ₩17,653 | ₩17,813 | ₩17,626 | ₩17,746 | +0.53% | 30.8만 |
|---|
| 2025.10.20 | ₩17,359 | ₩17,719 | ₩17,252 | ₩17,693 | +1.92% | 39.5만 |
|---|
| 2025.10.17 | ₩17,185 | ₩17,332 | ₩17,065 | ₩17,265 | +0.47% | 47.2만 |
|---|
| 2025.10.16 | ₩17,519 | ₩17,559 | ₩16,757 | ₩16,931 | -3.36% | 79만 |
|---|
| 2025.10.15 | ₩18,107 | ₩18,174 | ₩17,626 | ₩17,626 | -2.66% | 41.3만 |
|---|
| 2025.10.14 | ₩17,572 | ₩18,094 | ₩17,519 | ₩18,027 | +2.59% | 37.7만 |
|---|
| 2025.10.13 | ₩17,506 | ₩17,679 | ₩17,332 | ₩17,679 | +0.99% | 39.8만 |
|---|
| 2025.10.10 | ₩17,840 | ₩17,947 | ₩17,332 | ₩17,332 | -2.85% | 40.9만 |
|---|