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 | ₩21,540 | ₩21,620 | ₩21,446 | ₩21,460 | -0.37% | 68.9만 |
| 2026.10.08 | ₩21,473 | ₩21,700 | ₩21,259 | ₩21,620 | +0.68% | 83만 |
| 2026.10.07 | ₩21,900 | ₩21,954 | ₩21,460 | ₩21,526 | -1.71% | 92.3만 |
| 2026.10.06 | ₩22,461 | ₩22,595 | ₩22,007 | ₩22,127 | -1.49% | 62.5만 |
| 2026.10.05 | ₩22,421 | ₩22,528 | ₩22,207 | ₩22,394 | -0.12% | 62.9만 |
| 2026.10.02 | ₩22,167 | ₩22,515 | ₩22,154 | ₩22,461 | +1.33% | 102.8만 |
| 2026.10.01 | ₩21,580 | ₩21,980 | ₩21,473 | ₩21,954 | +1.73% | 96.9만 |
| 2026.09.30 | ₩21,767 | ₩21,887 | ₩21,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,633 |
| -0.61% |
| 73.4만 |
| 2026.09.29 | ₩21,967 | ₩22,020 | ₩21,647 | ₩21,767 | -0.91% | 71.9만 |
|---|
| 2026.09.28 | ₩22,328 | ₩22,528 | ₩21,954 | ₩21,967 | -1.61% | 59.4만 |
|---|
| 2026.09.25 | ₩22,341 | ₩22,515 | ₩22,274 | ₩22,328 | -0.06% | 55만 |
|---|
| 2026.09.24 | ₩22,154 | ₩22,354 | ₩22,074 | ₩22,328 | +0.78% | 67.5만 |
|---|
| 2026.09.23 | ₩22,314 | ₩22,368 | ₩22,020 | ₩22,034 | -1.26% | 70.5만 |
|---|
| 2026.09.22 | ₩22,595 | ₩22,701 | ₩22,301 | ₩22,301 | -1.30% | 68.7만 |
|---|
| 2026.09.21 | ₩22,688 | ₩22,715 | ₩22,448 | ₩22,461 | -1.00% | 56.1만 |
|---|
| 2026.09.18 | ₩22,448 | ₩22,635 | ₩22,181 | ₩22,568 | +0.54% | 152.7만 |
|---|
| 2026.09.17 | ₩22,688 | ₩22,768 | ₩22,408 | ₩22,448 | -1.06% | 59.5만 |
|---|
| 2026.09.16 | ₩22,795 | ₩22,915 | ₩22,034 | ₩22,408 | -1.70% | 72.8만 |
|---|
| 2026.09.15 | ₩22,848 | ₩23,049 | ₩22,768 | ₩22,795 | -0.23% | 54.2만 |
|---|
| 2026.09.14 | ₩22,728 | ₩22,969 | ₩22,688 | ₩22,848 | +0.53% | 67.7만 |
|---|
| 2026.09.11 | ₩22,888 | ₩23,049 | ₩22,595 | ₩22,715 | -0.76% | 55.5만 |
|---|
| 2026.09.10 | ₩22,782 | ₩22,888 | ₩22,675 | ₩22,808 | +0.12% | 55.1만 |
|---|
| 2026.09.09 | ₩22,808 | ₩23,009 | ₩22,621 | ₩22,755 | -0.23% | 71.5만 |
|---|
| 2026.09.08 | ₩23,383 | ₩23,436 | ₩22,835 | ₩23,222 | -0.69% | 97.1만 |
|---|
| 2026.09.04 | ₩23,342 | ₩23,623 | ₩23,262 | ₩23,463 | +0.51% | 59.2만 |
|---|
| 2026.09.03 | ₩23,329 | ₩23,596 | ₩23,276 | ₩23,369 | +0.17% | 62.5만 |
|---|
| 2026.09.02 | ₩23,276 | ₩23,543 | ₩23,035 | ₩23,329 | +0.23% | 62.3만 |
|---|
| 2026.09.01 | ₩23,396 | ₩23,449 | ₩23,115 | ₩23,209 | -0.80% | 76.8만 |
|---|
| 2026.08.31 | ₩23,423 | ₩23,610 | ₩23,196 | ₩23,329 | -0.40% | 84.2만 |
|---|
| 2026.08.28 | ₩23,877 | ₩24,277 | ₩23,369 | ₩23,409 | -1.96% | 77.7만 |
|---|
| 2026.08.27 | ₩23,837 | ₩24,064 | ₩23,569 | ₩23,917 | +0.34% | 74.6만 |
|---|
| 2026.08.26 | ₩23,796 | ₩24,037 | ₩23,703 | ₩23,930 | +0.56% | 62.4만 |
|---|
| 2026.08.25 | ₩23,569 | ₩23,903 | ₩23,396 | ₩23,756 | +0.79% | 80.9만 |
|---|
| 2026.08.24 | ₩23,583 | ₩23,810 | ₩23,503 | ₩23,569 | -0.06% | 131.8만 |
|---|
| 2026.08.21 | ₩23,489 | ₩23,676 | ₩23,209 | ₩23,556 | +0.28% | 75.7만 |
|---|
| 2026.08.20 | ₩23,035 | ₩23,436 | ₩23,035 | ₩23,369 | +1.45% | 75.1만 |
|---|
| 2026.08.19 | ₩23,436 | ₩23,556 | ₩22,915 | ₩23,115 | -1.37% | 118만 |
|---|
| 2026.08.18 | ₩23,436 | ₩23,676 | ₩23,102 | ₩23,436 | 0.00% | 95.6만 |
|---|
| 2026.08.17 | ₩23,556 | ₩23,703 | ₩23,262 | ₩23,383 | -0.74% | 54만 |
|---|
| 2026.08.14 | ₩23,436 | ₩23,730 | ₩23,436 | ₩23,556 | +0.51% | 56만 |
|---|
| 2026.08.13 | ₩23,396 | ₩23,596 | ₩23,369 | ₩23,463 | +0.29% | 52.6만 |
|---|
| 2026.08.12 | ₩23,155 | ₩23,369 | ₩22,969 | ₩23,302 | +0.63% | 72.5만 |
|---|
| 2026.08.11 | ₩22,982 | ₩23,249 | ₩22,902 | ₩23,022 | +0.17% | 104.8만 |
|---|
| 2026.08.10 | ₩23,329 | ₩23,529 | ₩22,888 | ₩22,982 | -1.49% | 100.8만 |
|---|
| 2026.08.07 | ₩23,703 | ₩23,837 | ₩23,463 | ₩23,489 | -0.90% | 95.7만 |
|---|
| 2026.08.06 | ₩24,705 | ₩24,785 | ₩23,823 | ₩23,850 | -3.46% | 94만 |
|---|
| 2026.08.05 | ₩24,865 | ₩24,945 | ₩24,397 | ₩24,464 | -1.61% | 109만 |
|---|
| 2026.08.04 | ₩24,664 | ₩25,105 | ₩24,384 | ₩24,851 | +0.76% | 145.5만 |
|---|
| 2026.08.03 | ₩25,118 | ₩26,027 | ₩24,598 | ₩24,624 | -1.97% | 213.8만 |
|---|
| 2026.07.31 | ₩24,851 | ₩25,773 | ₩24,478 | ₩24,584 | -1.07% | 224.2만 |
|---|
| 2026.07.30 | ₩24,504 | ₩24,571 | ₩24,077 | ₩24,104 | -1.63% | 77.1만 |
|---|
| 2026.07.29 | ₩24,678 | ₩24,678 | ₩24,064 | ₩24,317 | -1.46% | 116.4만 |
|---|
| 2026.07.28 | ₩24,237 | ₩24,705 | ₩24,237 | ₩24,678 | +1.82% | 107.2만 |
|---|
| 2026.07.27 | ₩24,331 | ₩24,464 | ₩24,037 | ₩24,144 | -0.77% | 66.2만 |
|---|
| 2026.07.24 | ₩24,344 | ₩24,531 | ₩24,251 | ₩24,291 | -0.22% | 60.1만 |
|---|
| 2026.07.23 | ₩24,251 | ₩24,277 | ₩24,010 | ₩24,251 | 0.00% | 75.3만 |
|---|
| 2026.07.22 | ₩24,504 | ₩24,558 | ₩24,291 | ₩24,397 | -0.44% | 87.5만 |
|---|
| 2026.07.21 | ₩24,277 | ₩24,504 | ₩23,970 | ₩24,504 | +0.94% | 75.5만 |
|---|
| 2026.07.20 | ₩24,371 | ₩24,478 | ₩24,130 | ₩24,344 | -0.11% | 86.4만 |
|---|
| 2026.07.17 | ₩24,624 | ₩24,678 | ₩24,237 | ₩24,411 | -0.87% | 74.7만 |
|---|
| 2026.07.16 | ₩23,903 | ₩24,745 | ₩23,890 | ₩24,624 | +3.02% | 81.3만 |
|---|
| 2026.07.15 | ₩23,756 | ₩23,983 | ₩23,650 | ₩23,850 | +0.39% | 53.3만 |
|---|
| 2026.07.14 | ₩23,610 | ₩23,756 | ₩23,503 | ₩23,623 | +0.06% | 67.9만 |
|---|
| 2026.07.13 | ₩23,676 | ₩23,716 | ₩23,463 | ₩23,583 | -0.39% | 60.2만 |
|---|
| 2026.07.10 | ₩23,423 | ₩23,676 | ₩23,356 | ₩23,596 | +0.74% | 67.3만 |
|---|
| 2026.07.09 | ₩23,289 | ₩23,823 | ₩23,236 | ₩23,476 | +0.80% | 84.9만 |
|---|
| 2026.07.08 | ₩23,783 | ₩23,783 | ₩23,075 | ₩23,169 | -2.58% | 84.6만 |
|---|
| 2026.07.07 | ₩23,863 | ₩23,997 | ₩23,743 | ₩23,743 | -0.50% | 79.2만 |
|---|
| 2026.07.06 | ₩23,743 | ₩23,983 | ₩23,676 | ₩23,863 | +0.51% | 70.3만 |
|---|
| 2026.07.02 | ₩23,943 | ₩23,997 | ₩23,636 | ₩23,823 | -0.50% | 57.4만 |
|---|
| 2026.07.01 | ₩23,676 | ₩24,023 | ₩23,409 | ₩23,850 | +0.73% | 85.3만 |
|---|
| 2026.06.30 | ₩23,356 | ₩23,730 | ₩23,302 | ₩23,663 | +1.32% | 100.7만 |
|---|
| 2026.06.29 | ₩23,262 | ₩23,449 | ₩23,102 | ₩23,409 | +0.63% | 89.6만 |
|---|
| 2026.06.26 | ₩23,396 | ₩23,489 | ₩23,182 | ₩23,356 | -0.17% | 115.3만 |
|---|
| 2026.06.25 | ₩22,795 | ₩23,396 | ₩22,755 | ₩23,383 | +2.58% | 117.4만 |
|---|
| 2026.06.24 | ₩22,515 | ₩22,808 | ₩22,394 | ₩22,755 | +1.07% | 92.6만 |
|---|
| 2026.06.23 | ₩22,154 | ₩22,555 | ₩22,114 | ₩22,541 | +1.75% | 85.9만 |
|---|
| 2026.06.22 | ₩21,940 | ₩22,341 | ₩21,940 | ₩22,181 | +1.10% | 78.8만 |
|---|
| 2026.06.18 | ₩21,954 | ₩22,007 | ₩21,793 | ₩21,927 | -0.12% | 125.4만 |
|---|
| 2026.06.17 | ₩21,874 | ₩22,127 | ₩21,513 | ₩21,727 | -0.67% | 110.3만 |
|---|
| 2026.06.16 | ₩22,074 | ₩22,287 | ₩21,700 | ₩21,980 | -0.42% | 99.2만 |
|---|
| 2026.06.15 | ₩22,608 | ₩22,688 | ₩22,007 | ₩22,047 | -2.48% | 98.2만 |
|---|
| 2026.06.12 | ₩22,555 | ₩22,701 | ₩22,408 | ₩22,595 | +0.18% | 79.7만 |
|---|
| 2026.06.11 | ₩22,328 | ₩22,595 | ₩22,301 | ₩22,434 | +0.48% | 95.2만 |
|---|
| 2026.06.10 | ₩21,967 | ₩22,461 | ₩21,887 | ₩22,287 | +1.46% | 117.9만 |
|---|
| 2026.06.09 | ₩22,154 | ₩22,474 | ₩22,101 | ₩22,287 | +0.60% | 99만 |
|---|
| 2026.06.08 | ₩21,954 | ₩22,154 | ₩21,860 | ₩22,020 | +0.30% | 83.7만 |
|---|
| 2026.06.05 | ₩21,833 | ₩22,047 | ₩21,713 | ₩21,927 | +0.43% | 91.1만 |
|---|
| 2026.06.04 | ₩21,473 | ₩21,887 | ₩21,353 | ₩21,807 | +1.55% | 120.9만 |
|---|
| 2026.06.03 | ₩21,313 | ₩21,433 | ₩21,179 | ₩21,179 | -0.63% | 76.4만 |
|---|
| 2026.06.02 | ₩20,912 | ₩21,473 | ₩20,859 | ₩21,433 | +2.49% | 71.7만 |
|---|
| 2026.06.01 | ₩21,046 | ₩21,166 | ₩20,765 | ₩20,912 | -0.63% | 109.5만 |
|---|
| 2026.05.29 | ₩21,099 | ₩21,353 | ₩21,032 | ₩21,246 | +0.70% | 92.3만 |
|---|
| 2026.05.28 | ₩21,139 | ₩21,179 | ₩20,899 | ₩21,126 | -0.06% | 74.7만 |
|---|
| 2026.05.27 | ₩21,419 | ₩21,473 | ₩21,099 | ₩21,219 | -0.94% | 84.8만 |
|---|
| 2026.05.26 | ₩21,433 | ₩21,633 | ₩21,233 | ₩21,366 | -0.31% | 115.5만 |
|---|
| 2026.05.22 | ₩21,259 | ₩21,446 | ₩21,112 | ₩21,326 | +0.31% | 70.6만 |
|---|
| 2026.05.21 | ₩21,006 | ₩21,219 | ₩20,859 | ₩21,179 | +0.83% | 74.2만 |
|---|
| 2026.05.20 | ₩20,618 | ₩21,032 | ₩20,511 | ₩21,006 | +1.88% | 83.5만 |
|---|
| 2026.05.19 | ₩20,525 | ₩20,859 | ₩20,378 | ₩20,618 | +0.46% | 78.5만 |
|---|
| 2026.05.18 | ₩20,538 | ₩20,819 | ₩20,338 | ₩20,578 | +0.20% | 137.7만 |
|---|
| 2026.05.15 | ₩20,445 | ₩20,551 | ₩20,124 | ₩20,445 | 0.00% | 90.3만 |
|---|
| 2026.05.14 | ₩20,057 | ₩20,592 | ₩20,031 | ₩20,458 | +2.00% | 104.1만 |
|---|
| 2026.05.13 | ₩20,017 | ₩20,124 | ₩19,710 | ₩19,964 | -0.27% | 152.6만 |
|---|
| 2026.05.12 | ₩19,911 | ₩20,231 | ₩19,483 | ₩20,017 | +0.54% | 200.2만 |
|---|
| 2026.05.11 | ₩20,231 | ₩20,258 | ₩19,817 | ₩19,857 | -1.85% | 73.7만 |
|---|
| 2026.05.08 | ₩20,151 | ₩20,244 | ₩20,057 | ₩20,164 | +0.07% | 49.6만 |
|---|
| 2026.05.07 | ₩20,031 | ₩20,218 | ₩19,977 | ₩20,097 | +0.33% | 75.6만 |
|---|
| 2026.05.06 | ₩20,138 | ₩20,605 | ₩20,071 | ₩20,164 | +0.13% | 84.9만 |
|---|
| 2026.05.05 | ₩19,924 | ₩20,084 | ₩19,737 | ₩20,057 | +0.67% | 76.5만 |
|---|
| 2026.05.04 | ₩20,231 | ₩20,805 | ₩19,911 | ₩19,924 | -1.52% | 100.8만 |
|---|
| 2026.05.01 | ₩20,071 | ₩20,605 | ₩19,937 | ₩20,071 | 0.00% | 79.8만 |
|---|
| 2026.04.30 | ₩19,657 | ₩20,191 | ₩19,590 | ₩20,084 | +2.17% | 91.7만 |
|---|
| 2026.04.29 | ₩20,044 | ₩20,111 | ₩19,630 | ₩19,657 | -1.93% | 56.8만 |
|---|
| 2026.04.28 | ₩20,057 | ₩20,258 | ₩19,991 | ₩20,138 | +0.40% | 83만 |
|---|
| 2026.04.27 | ₩19,603 | ₩20,124 | ₩19,603 | ₩19,977 | +1.91% | 63.9만 |
|---|
| 2026.04.24 | ₩19,657 | ₩19,764 | ₩19,550 | ₩19,603 | -0.27% | 72.8만 |
|---|
| 2026.04.23 | ₩19,750 | ₩19,857 | ₩19,497 | ₩19,670 | -0.41% | 70.2만 |
|---|
| 2026.04.22 | ₩19,884 | ₩19,964 | ₩19,697 | ₩19,710 | -0.87% | 58.8만 |
|---|
| 2026.04.21 | ₩20,097 | ₩20,164 | ₩19,750 | ₩19,777 | -1.59% | 48.2만 |
|---|
| 2026.04.20 | ₩19,924 | ₩20,258 | ₩19,897 | ₩20,097 | +0.87% | 75.1만 |
|---|
| 2026.04.17 | ₩19,764 | ₩20,271 | ₩19,617 | ₩20,017 | +1.28% | 80.8만 |
|---|
| 2026.04.16 | ₩19,550 | ₩19,563 | ₩19,296 | ₩19,363 | -0.96% | 58.7만 |
|---|
| 2026.04.15 | ₩19,670 | ₩19,737 | ₩19,470 | ₩19,523 | -0.75% | 61만 |
|---|
| 2026.04.14 | ₩19,710 | ₩19,777 | ₩19,470 | ₩19,670 | -0.20% | 76.6만 |
|---|
| 2026.04.13 | ₩19,670 | ₩19,737 | ₩19,550 | ₩19,710 | +0.20% | 61.3만 |
|---|
| 2026.04.10 | ₩19,911 | ₩19,924 | ₩19,617 | ₩19,737 | -0.87% | 73.8만 |
|---|
| 2026.04.09 | ₩19,537 | ₩19,951 | ₩18,989 | ₩19,937 | +2.05% | 73.7만 |
|---|
| 2026.04.08 | ₩19,430 | ₩19,724 | ₩19,416 | ₩19,590 | +0.82% | 72.4만 |
|---|
| 2026.04.07 | ₩18,936 | ₩19,163 | ₩18,882 | ₩19,136 | +1.06% | 62만 |
|---|
| 2026.04.06 | ₩18,909 | ₩19,029 | ₩18,695 | ₩18,976 | +0.35% | 81.7만 |
|---|
| 2026.04.02 | ₩18,829 | ₩19,109 | ₩18,762 | ₩19,096 | +1.42% | 60.5만 |
|---|
| 2026.04.01 | ₩18,802 | ₩19,083 | ₩18,722 | ₩19,002 | +1.07% | 70.5만 |
|---|
| 2026.03.31 | ₩18,548 | ₩18,829 | ₩18,415 | ₩18,762 | +1.15% | 87.2만 |
|---|
| 2026.03.30 | ₩18,335 | ₩18,402 | ₩18,148 | ₩18,335 | 0.00% | 58.8만 |
|---|
| 2026.03.27 | ₩18,255 | ₩18,281 | ₩18,108 | ₩18,175 | -0.44% | 59.4만 |
|---|
| 2026.03.26 | ₩18,228 | ₩18,335 | ₩18,161 | ₩18,281 | +0.29% | 56.9만 |
|---|
| 2026.03.25 | ₩18,321 | ₩18,442 | ₩18,215 | ₩18,295 | -0.15% | 77.6만 |
|---|
| 2026.03.24 | ₩18,108 | ₩18,361 | ₩18,028 | ₩18,161 | +0.29% | 53.9만 |
|---|
| 2026.03.23 | ₩18,175 | ₩18,415 | ₩18,014 | ₩18,121 | -0.29% | 67만 |
|---|
| 2026.03.20 | ₩17,894 | ₩18,041 | ₩17,734 | ₩17,881 | -0.07% | 144.4만 |
|---|
| 2026.03.19 | ₩17,854 | ₩17,974 | ₩17,654 | ₩17,934 | +0.45% | 70.8만 |
|---|
| 2026.03.18 | ₩18,094 | ₩18,134 | ₩17,881 | ₩17,894 | -1.11% | 54.5만 |
|---|
| 2026.03.17 | ₩18,161 | ₩18,241 | ₩17,921 | ₩18,094 | -0.37% | 61.8만 |
|---|
| 2026.03.16 | ₩18,295 | ₩18,361 | ₩18,001 | ₩18,014 | -1.53% | 69.1만 |
|---|
| 2026.03.13 | ₩18,081 | ₩18,228 | ₩17,881 | ₩18,041 | -0.22% | 108.6만 |
|---|
| 2026.03.12 | ₩17,747 | ₩18,068 | ₩17,667 | ₩17,974 | +1.28% | 81만 |
|---|
| 2026.03.11 | ₩17,948 | ₩18,201 | ₩17,907 | ₩18,041 | +0.52% | 91.1만 |
|---|
| 2026.03.10 | ₩18,588 | ₩18,802 | ₩18,281 | ₩18,415 | -0.93% | 115.7만 |
|---|
| 2026.03.09 | ₩18,495 | ₩18,682 | ₩18,121 | ₩18,522 | +0.14% | 105.1만 |
|---|
| 2026.03.06 | ₩18,428 | ₩18,588 | ₩18,081 | ₩18,562 | +0.72% | 102.1만 |
|---|
| 2026.03.05 | ₩18,882 | ₩18,989 | ₩18,442 | ₩18,575 | -1.63% | 80만 |
|---|
| 2026.03.04 | ₩19,163 | ₩19,270 | ₩19,016 | ₩19,016 | -0.77% | 73.3만 |
|---|
| 2026.03.03 | ₩18,762 | ₩19,296 | ₩18,762 | ₩19,136 | +1.99% | 82.5만 |
|---|
| 2026.03.02 | ₩18,455 | ₩19,256 | ₩18,321 | ₩19,136 | +3.69% | 80.3만 |
|---|
| 2026.02.27 | ₩19,083 | ₩19,083 | ₩18,575 | ₩18,722 | -1.89% | 85.8만 |
|---|
| 2026.02.26 | ₩19,363 | ₩19,563 | ₩19,109 | ₩19,283 | -0.41% | 80.9만 |
|---|
| 2026.02.25 | ₩19,136 | ₩19,483 | ₩19,136 | ₩19,363 | +1.19% | 84.3만 |
|---|
| 2026.02.24 | ₩18,989 | ₩19,270 | ₩18,816 | ₩19,056 | +0.35% | 89만 |
|---|
| 2026.02.23 | ₩20,044 | ₩20,258 | ₩18,922 | ₩18,989 | -5.26% | 90.6만 |
|---|
| 2026.02.20 | ₩19,897 | ₩20,151 | ₩19,777 | ₩20,084 | +0.94% | 53만 |
|---|
| 2026.02.19 | ₩20,044 | ₩20,151 | ₩19,764 | ₩19,964 | -0.40% | 67만 |
|---|
| 2026.02.18 | ₩20,431 | ₩20,592 | ₩20,097 | ₩20,138 | -1.44% | 70.6만 |
|---|
| 2026.02.17 | ₩19,951 | ₩20,538 | ₩19,884 | ₩20,471 | +2.61% | 113.2만 |
|---|
| 2026.02.13 | ₩19,764 | ₩20,084 | ₩19,617 | ₩19,937 | +0.88% | 56.5만 |
|---|
| 2026.02.12 | ₩20,071 | ₩20,164 | ₩19,630 | ₩19,804 | -1.33% | 59.1만 |
|---|
| 2026.02.11 | ₩20,338 | ₩20,525 | ₩19,857 | ₩19,991 | -1.71% | 52.1만 |
|---|
| 2026.02.10 | ₩20,031 | ₩20,471 | ₩19,964 | ₩20,231 | +1.00% | 80.1만 |
|---|
| 2026.02.09 | ₩19,884 | ₩20,084 | ₩19,724 | ₩19,991 | +0.54% | 72.7만 |
|---|
| 2026.02.06 | ₩19,630 | ₩19,977 | ₩19,590 | ₩19,924 | +1.50% | 70만 |
|---|
| 2026.02.05 | ₩19,617 | ₩19,710 | ₩19,189 | ₩19,390 | -1.16% | 92.1만 |
|---|
| 2026.02.04 | ₩19,443 | ₩19,924 | ₩19,443 | ₩19,684 | +1.24% | 115.9만 |
|---|
| 2026.02.03 | ₩18,962 | ₩19,537 | ₩18,909 | ₩19,270 | +1.62% | 85.6만 |
|---|
| 2026.02.02 | ₩18,789 | ₩19,403 | ₩18,709 | ₩19,016 | +1.21% | 114.3만 |
|---|
| 2026.01.30 | ₩18,989 | ₩19,176 | ₩17,654 | ₩18,802 | -0.98% | 191.6만 |
|---|
| 2026.01.29 | ₩18,962 | ₩19,617 | ₩18,842 | ₩19,617 | +3.45% | 81.7만 |
|---|
| 2026.01.28 | ₩19,029 | ₩19,163 | ₩18,869 | ₩18,882 | -0.77% | 57.6만 |
|---|
| 2026.01.27 | ₩18,909 | ₩19,149 | ₩18,909 | ₩19,016 | +0.56% | 48.2만 |
|---|
| 2026.01.26 | ₩18,802 | ₩19,109 | ₩18,642 | ₩18,909 | +0.57% | 44.5만 |
|---|
| 2026.01.23 | ₩19,310 | ₩19,403 | ₩18,816 | ₩18,842 | -2.42% | 62.8만 |
|---|
| 2026.01.22 | ₩19,416 | ₩19,643 | ₩19,256 | ₩19,390 | -0.14% | 66.3만 |
|---|
| 2026.01.21 | ₩18,896 | ₩19,403 | ₩18,896 | ₩19,403 | +2.69% | 71.1만 |
|---|
| 2026.01.20 | ₩18,789 | ₩18,949 | ₩18,655 | ₩18,829 | +0.21% | 52.7만 |
|---|
| 2026.01.16 | ₩18,869 | ₩19,056 | ₩18,789 | ₩18,896 | +0.14% | 58.9만 |
|---|
| 2026.01.15 | ₩18,602 | ₩19,029 | ₩18,602 | ₩18,869 | +1.44% | 44.1만 |
|---|
| 2026.01.14 | ₩18,321 | ₩18,642 | ₩18,295 | ₩18,602 | +1.53% | 39만 |
|---|
| 2026.01.13 | ₩18,655 | ₩18,655 | ₩18,295 | ₩18,361 | -1.57% | 59.1만 |
|---|
| 2026.01.12 | ₩18,508 | ₩18,629 | ₩18,375 | ₩18,602 | +0.51% | 53.1만 |
|---|
| 2026.01.09 | ₩18,508 | ₩18,695 | ₩18,455 | ₩18,575 | +0.36% | 46.6만 |
|---|
| 2026.01.08 | ₩18,041 | ₩18,655 | ₩18,041 | ₩18,535 | +2.74% | 56만 |
|---|
| 2026.01.07 | ₩18,562 | ₩18,562 | ₩18,054 | ₩18,094 | -2.52% | 55.3만 |
|---|
| 2026.01.06 | ₩18,295 | ₩18,588 | ₩18,241 | ₩18,508 | +1.17% | 56.8만 |
|---|
| 2026.01.05 | ₩18,041 | ₩18,535 | ₩18,041 | ₩18,361 | +1.78% | 78.8만 |
|---|
| 2026.01.02 | ₩17,907 | ₩18,188 | ₩17,640 | ₩18,121 | +1.19% | 67.6만 |
|---|
| 2025.12.31 | ₩17,881 | ₩17,948 | ₩17,761 | ₩17,867 | -0.07% | 83.5만 |
|---|
| 2025.12.30 | ₩18,455 | ₩18,455 | ₩17,881 | ₩17,881 | -3.11% | 61.4만 |
|---|
| 2025.12.29 | ₩18,695 | ₩18,775 | ₩18,442 | ₩18,455 | -1.29% | 61.3만 |
|---|
| 2025.12.26 | ₩18,829 | ₩18,869 | ₩18,629 | ₩18,682 | -0.78% | 49.7만 |
|---|
| 2025.12.24 | ₩18,775 | ₩18,856 | ₩18,722 | ₩18,829 | +0.28% | 27.4만 |
|---|
| 2025.12.23 | ₩18,949 | ₩19,043 | ₩18,735 | ₩18,775 | -0.92% | 50.8만 |
|---|
| 2025.12.22 | ₩19,069 | ₩19,443 | ₩18,936 | ₩18,989 | -0.42% | 62.9만 |
|---|
| 2025.12.19 | ₩19,016 | ₩19,176 | ₩18,922 | ₩19,109 | +0.49% | 162.1만 |
|---|
| 2025.12.18 | ₩19,002 | ₩19,096 | ₩18,882 | ₩19,056 | +0.28% | 62.9만 |
|---|
| 2025.12.17 | ₩18,682 | ₩18,989 | ₩18,682 | ₩18,922 | +1.29% | 55.8만 |
|---|
| 2025.12.16 | ₩18,655 | ₩18,802 | ₩18,548 | ₩18,695 | +0.21% | 94.3만 |
|---|
| 2025.12.15 | ₩18,455 | ₩18,695 | ₩18,402 | ₩18,629 | +0.94% | 66.3만 |
|---|
| 2025.12.12 | ₩18,388 | ₩18,442 | ₩18,161 | ₩18,348 | -0.22% | 56.4만 |
|---|
| 2025.12.11 | ₩18,535 | ₩18,802 | ₩18,361 | ₩18,361 | -0.94% | 63.9만 |
|---|
| 2025.12.10 | ₩18,175 | ₩18,682 | ₩18,175 | ₩18,575 | +2.20% | 135.4만 |
|---|
| 2025.12.09 | ₩18,495 | ₩18,749 | ₩18,228 | ₩18,241 | -1.37% | 63.1만 |
|---|
| 2025.12.08 | ₩18,856 | ₩18,976 | ₩18,388 | ₩18,495 | -1.91% | 117.4만 |
|---|
| 2025.12.05 | ₩18,802 | ₩18,989 | ₩18,775 | ₩18,842 | +0.21% | 53만 |
|---|
| 2025.12.04 | ₩18,802 | ₩19,002 | ₩18,749 | ₩18,869 | +0.36% | 83.4만 |
|---|
| 2025.12.03 | ₩18,655 | ₩18,936 | ₩18,655 | ₩18,829 | +0.93% | 90.6만 |
|---|
| 2025.12.02 | ₩18,869 | ₩18,896 | ₩18,602 | ₩18,669 | -1.06% | 83.3만 |
|---|
| 2025.12.01 | ₩18,949 | ₩19,350 | ₩18,949 | ₩19,243 | +1.55% | 99.1만 |
|---|
| 2025.11.28 | ₩19,323 | ₩19,323 | ₩19,016 | ₩19,029 | -1.52% | 30만 |
|---|
| 2025.11.26 | ₩19,350 | ₩19,403 | ₩19,136 | ₩19,243 | -0.55% | 57.1만 |
|---|
| 2025.11.25 | ₩19,163 | ₩19,670 | ₩19,149 | ₩19,336 | +0.91% | 72.6만 |
|---|
| 2025.11.24 | ₩18,962 | ₩19,163 | ₩18,869 | ₩19,056 | +0.49% | 66.5만 |
|---|
| 2025.11.21 | ₩18,268 | ₩19,083 | ₩18,268 | ₩18,962 | +3.80% | 65.1만 |
|---|
| 2025.11.20 | ₩18,175 | ₩18,442 | ₩18,068 | ₩18,228 | +0.29% | 41.8만 |
|---|
| 2025.11.19 | ₩17,988 | ₩18,134 | ₩17,974 | ₩18,094 | +0.59% | 36만 |
|---|
| 2025.11.18 | ₩17,640 | ₩18,068 | ₩17,640 | ₩17,961 | +1.82% | 45.2만 |
|---|
| 2025.11.17 | ₩18,161 | ₩18,255 | ₩17,707 | ₩17,747 | -2.28% | 53.5만 |
|---|
| 2025.11.14 | ₩18,148 | ₩18,375 | ₩18,108 | ₩18,255 | +0.59% | 38.1만 |
|---|
| 2025.11.13 | ₩18,335 | ₩18,468 | ₩18,228 | ₩18,255 | -0.44% | 44.8만 |
|---|
| 2025.11.12 | ₩18,642 | ₩18,735 | ₩18,388 | ₩18,388 | -1.36% | 37.9만 |
|---|
| 2025.11.11 | ₩18,482 | ₩18,722 | ₩18,455 | ₩18,629 | +0.79% | 29만 |
|---|
| 2025.11.10 | ₩18,428 | ₩18,615 | ₩18,308 | ₩18,468 | +0.22% | 37만 |
|---|
| 2025.11.07 | ₩18,028 | ₩18,415 | ₩18,028 | ₩18,415 | +2.15% | 37.9만 |
|---|
| 2025.11.06 | ₩18,295 | ₩18,375 | ₩18,054 | ₩18,134 | -0.88% | 28.4만 |
|---|
| 2025.11.05 | ₩17,974 | ₩18,428 | ₩17,934 | ₩18,375 | +2.23% | 48만 |
|---|
| 2025.11.04 | ₩18,188 | ₩18,188 | ₩17,907 | ₩17,961 | -1.25% | 49.2만 |
|---|
| 2025.11.03 | ₩17,761 | ₩18,281 | ₩17,640 | ₩18,255 | +2.78% | 57만 |
|---|
| 2025.10.31 | ₩17,961 | ₩18,482 | ₩17,640 | ₩17,761 | -1.12% | 66.5만 |
|---|
| 2025.10.30 | ₩17,894 | ₩18,108 | ₩17,600 | ₩17,694 | -1.12% | 44.6만 |
|---|
| 2025.10.29 | ₩18,241 | ₩18,268 | ₩17,814 | ₩17,907 | -1.83% | 48만 |
|---|
| 2025.10.28 | ₩18,415 | ₩18,455 | ₩18,228 | ₩18,321 | -0.51% | 53.2만 |
|---|
| 2025.10.27 | ₩18,241 | ₩18,468 | ₩18,175 | ₩18,442 | +1.10% | 43.1만 |
|---|
| 2025.10.24 | ₩17,988 | ₩18,228 | ₩17,961 | ₩18,175 | +1.04% | 38.2만 |
|---|
| 2025.10.23 | ₩17,747 | ₩17,934 | ₩17,654 | ₩17,854 | +0.60% | 43.5만 |
|---|
| 2025.10.22 | ₩17,734 | ₩17,921 | ₩17,654 | ₩17,747 | +0.08% | 33.9만 |
|---|
| 2025.10.21 | ₩17,640 | ₩17,801 | ₩17,614 | ₩17,734 | +0.53% | 30.8만 |
|---|
| 2025.10.20 | ₩17,347 | ₩17,707 | ₩17,240 | ₩17,680 | +1.92% | 39.5만 |
|---|
| 2025.10.17 | ₩17,173 | ₩17,320 | ₩17,053 | ₩17,253 | +0.47% | 47.2만 |
|---|
| 2025.10.16 | ₩17,507 | ₩17,547 | ₩16,746 | ₩16,919 | -3.36% | 79만 |
|---|
| 2025.10.15 | ₩18,094 | ₩18,161 | ₩17,614 | ₩17,614 | -2.66% | 41.3만 |
|---|
| 2025.10.14 | ₩17,560 | ₩18,081 | ₩17,507 | ₩18,014 | +2.59% | 37.7만 |
|---|
| 2025.10.13 | ₩17,493 | ₩17,667 | ₩17,320 | ₩17,667 | +0.99% | 39.8만 |
|---|
| 2025.10.10 | ₩17,827 | ₩17,934 | ₩17,320 | ₩17,320 | -2.85% | 40.9만 |
|---|