시장 데이터를 불러오는 중
전체 종목
소어 인더스트리스 과거 주가
Thor Industries, Inc. Common Stock · THO · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thor Industries, Inc. Common Stock · THO · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,178 | ₩88,633 | ₩85,456 | ₩85,643 | -2.87% | 75.3만 |
| 2026.10.08 | ₩87,628 | ₩89,036 | ₩86,931 | ₩88,647 | +1.16% | 121.4만 |
| 2026.10.07 | ₩89,840 | ₩90,672 | ₩87,159 | ₩88,285 | -1.73% | 69.9만 |
| 2026.10.06 | ₩91,114 | ₩91,771 | ₩90,068 | ₩90,685 | -0.47% | 80.4만 |
| 2026.10.05 | ₩93,005 | ₩93,005 | ₩88,365 | ₩90,162 | -3.06% | 122.9만 |
| 2026.10.02 | ₩93,809 | ₩94,560 | ₩92,576 | ₩93,260 | -0.59% | 66.6만 |
| 2026.10.01 | ₩92,361 | ₩94,238 | ₩90,444 | ₩92,589 | +0.25% | 84.5만 |
| 2026.09.30 | ₩94,386 | ₩94,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,656 |
| -1.83% |
| 62.9만 |
| 2026.09.29 | ₩95,713 | ₩95,861 | ₩93,300 | ₩94,078 | -1.71% | 80.7만 |
|---|
| 2026.09.28 | ₩96,075 | ₩96,585 | ₩94,252 | ₩95,713 | -0.38% | 91.9만 |
|---|
| 2026.09.25 | ₩95,700 | ₩97,041 | ₩94,292 | ₩96,746 | +1.09% | 84.6만 |
|---|
| 2026.09.24 | ₩97,323 | ₩97,631 | ₩94,466 | ₩95,110 | -2.27% | 97만 |
|---|
| 2026.09.23 | ₩95,754 | ₩97,805 | ₩95,123 | ₩96,960 | +1.26% | 107.9만 |
|---|
| 2026.09.22 | ₩97,255 | ₩100,286 | ₩93,152 | ₩98,958 | +1.75% | 143.3만 |
|---|
| 2026.09.21 | ₩91,704 | ₩94,078 | ₩90,417 | ₩93,783 | +2.27% | 139.5만 |
|---|
| 2026.09.18 | ₩91,959 | ₩92,147 | ₩90,256 | ₩90,873 | -1.18% | 175.4만 |
|---|
| 2026.09.17 | ₩95,137 | ₩96,223 | ₩91,986 | ₩92,308 | -2.97% | 72.1만 |
|---|
| 2026.09.16 | ₩95,217 | ₩95,955 | ₩92,227 | ₩93,514 | -1.79% | 109.4만 |
|---|
| 2026.09.15 | ₩97,805 | ₩98,221 | ₩95,405 | ₩95,633 | -2.22% | 80.2만 |
|---|
| 2026.09.14 | ₩97,886 | ₩99,723 | ₩97,363 | ₩98,529 | +0.66% | 74.4만 |
|---|
| 2026.09.11 | ₩98,033 | ₩99,481 | ₩96,773 | ₩97,698 | -0.34% | 63.6만 |
|---|
| 2026.09.10 | ₩95,405 | ₩97,416 | ₩95,070 | ₩96,558 | +1.21% | 74만 |
|---|
| 2026.09.09 | ₩99,522 | ₩99,776 | ₩96,183 | ₩96,451 | -3.09% | 57.5만 |
|---|
| 2026.09.08 | ₩103,880 | ₩103,880 | ₩98,020 | ₩99,401 | -4.31% | 82.1만 |
|---|
| 2026.09.04 | ₩100,809 | ₩103,625 | ₩100,313 | ₩103,169 | +2.34% | 49.6만 |
|---|
| 2026.09.03 | ₩102,700 | ₩104,322 | ₩100,004 | ₩101,613 | -1.06% | 63.9만 |
|---|
| 2026.09.02 | ₩99,937 | ₩102,847 | ₩99,937 | ₩101,520 | +1.58% | 43.2만 |
|---|
| 2026.09.01 | ₩102,874 | ₩102,914 | ₩99,401 | ₩99,750 | -3.04% | 45.4만 |
|---|
| 2026.08.31 | ₩102,700 | ₩103,598 | ₩100,903 | ₩101,908 | -0.77% | 53.6만 |
|---|
| 2026.08.28 | ₩103,316 | ₩104,094 | ₩101,747 | ₩103,276 | -0.04% | 47.1만 |
|---|
| 2026.08.27 | ₩103,571 | ₩104,510 | ₩102,270 | ₩102,324 | -1.20% | 45만 |
|---|
| 2026.08.26 | ₩105,770 | ₩106,561 | ₩103,732 | ₩104,389 | -1.31% | 62만 |
|---|
| 2026.08.25 | ₩107,782 | ₩107,782 | ₩104,778 | ₩106,575 | -1.12% | 45.8만 |
|---|
| 2026.08.24 | ₩106,682 | ₩107,822 | ₩105,515 | ₩106,494 | -0.18% | 39.8만 |
|---|
| 2026.08.21 | ₩107,165 | ₩107,969 | ₩105,958 | ₩106,588 | -0.54% | 53.6만 |
|---|
| 2026.08.20 | ₩105,596 | ₩105,945 | ₩103,504 | ₩105,582 | -0.01% | 45.6만 |
|---|
| 2026.08.19 | ₩105,462 | ₩108,546 | ₩105,462 | ₩107,366 | +1.81% | 49.7만 |
|---|
| 2026.08.18 | ₩103,222 | ₩105,770 | ₩102,458 | ₩104,295 | +1.04% | 43.7만 |
|---|
| 2026.08.17 | ₩105,073 | ₩105,757 | ₩103,853 | ₩104,107 | -0.92% | 64.8만 |
|---|
| 2026.08.14 | ₩105,019 | ₩106,695 | ₩104,496 | ₩105,931 | +0.87% | 45.5만 |
|---|
| 2026.08.13 | ₩104,201 | ₩107,500 | ₩104,201 | ₩105,770 | +1.51% | 84.5만 |
|---|
| 2026.08.12 | ₩107,902 | ₩108,077 | ₩104,510 | ₩105,891 | -1.86% | 63.4만 |
|---|
| 2026.08.11 | ₩105,824 | ₩109,511 | ₩105,395 | ₩109,029 | +3.03% | 65.2만 |
|---|
| 2026.08.10 | ₩106,186 | ₩106,923 | ₩104,590 | ₩106,615 | +0.40% | 59.3만 |
|---|
| 2026.08.07 | ₩105,167 | ₩107,580 | ₩104,040 | ₩106,669 | +1.43% | 43.9만 |
|---|
| 2026.08.06 | ₩106,722 | ₩106,722 | ₩104,054 | ₩104,161 | -2.40% | 44.9만 |
|---|
| 2026.08.05 | ₩108,801 | ₩108,801 | ₩105,958 | ₩106,575 | -2.05% | 37만 |
|---|
| 2026.08.04 | ₩105,140 | ₩107,513 | ₩102,512 | ₩107,192 | +1.95% | 61.1만 |
|---|
| 2026.08.03 | ₩102,431 | ₩105,582 | ₩102,177 | ₩103,933 | +1.47% | 58.6만 |
|---|
| 2026.07.31 | ₩101,359 | ₩101,841 | ₩99,575 | ₩100,527 | -0.82% | 55.8만 |
|---|
| 2026.07.30 | ₩104,537 | ₩104,537 | ₩100,246 | ₩101,694 | -2.72% | 57.5만 |
|---|
| 2026.07.29 | ₩105,355 | ₩107,326 | ₩103,719 | ₩104,684 | -0.64% | 54.2만 |
|---|
| 2026.07.28 | ₩103,759 | ₩108,707 | ₩103,759 | ₩106,307 | +2.46% | 59.5만 |
|---|
| 2026.07.27 | ₩103,812 | ₩106,213 | ₩102,485 | ₩102,632 | -1.14% | 73.3만 |
|---|
| 2026.07.24 | ₩100,930 | ₩104,215 | ₩100,460 | ₩102,793 | +1.85% | 48.9만 |
|---|
| 2026.07.23 | ₩102,646 | ₩102,968 | ₩100,098 | ₩100,554 | -2.04% | 65.1만 |
|---|
| 2026.07.22 | ₩101,587 | ₩104,778 | ₩101,278 | ₩104,054 | +2.43% | 59.9만 |
|---|
| 2026.07.21 | ₩100,849 | ₩102,110 | ₩100,380 | ₩100,997 | +0.15% | 53.1만 |
|---|
| 2026.07.20 | ₩102,297 | ₩103,088 | ₩99,669 | ₩101,627 | -0.66% | 70.7만 |
|---|
| 2026.07.17 | ₩103,249 | ₩105,770 | ₩100,541 | ₩102,270 | -0.95% | 72.4만 |
|---|
| 2026.07.16 | ₩101,412 | ₩105,127 | ₩101,171 | ₩103,826 | +2.38% | 61.5만 |
|---|
| 2026.07.15 | ₩97,765 | ₩101,426 | ₩97,765 | ₩100,514 | +2.81% | 58.9만 |
|---|
| 2026.07.14 | ₩97,148 | ₩98,435 | ₩95,244 | ₩96,960 | -0.19% | 76.9만 |
|---|
| 2026.07.13 | ₩98,596 | ₩99,910 | ₩96,384 | ₩96,491 | -2.14% | 65.4만 |
|---|
| 2026.07.10 | ₩98,690 | ₩99,937 | ₩97,524 | ₩97,698 | -1.01% | 55.4만 |
|---|
| 2026.07.09 | ₩97,644 | ₩99,508 | ₩96,102 | ₩98,208 | +0.58% | 83.8만 |
|---|
| 2026.07.08 | ₩100,085 | ₩100,138 | ₩93,675 | ₩96,974 | -3.11% | 128.3만 |
|---|
| 2026.07.07 | ₩101,560 | ₩104,054 | ₩99,857 | ₩101,238 | -0.32% | 60만 |
|---|
| 2026.07.06 | ₩102,579 | ₩103,357 | ₩99,870 | ₩101,546 | -1.01% | 48.4만 |
|---|
| 2026.07.02 | ₩102,123 | ₩103,316 | ₩100,273 | ₩102,579 | +0.45% | 56.1만 |
|---|
| 2026.07.01 | ₩99,951 | ₩103,209 | ₩99,508 | ₩100,715 | +0.76% | 75.7만 |
|---|
| 2026.06.30 | ₩104,617 | ₩104,657 | ₩99,119 | ₩100,782 | -3.67% | 126.1만 |
|---|
| 2026.06.29 | ₩104,724 | ₩106,307 | ₩102,820 | ₩105,824 | +1.05% | 57.1만 |
|---|
| 2026.06.26 | ₩103,330 | ₩105,676 | ₩103,330 | ₩105,582 | +2.18% | 70.8만 |
|---|
| 2026.06.25 | ₩102,270 | ₩107,192 | ₩102,270 | ₩104,523 | +2.20% | 78만 |
|---|
| 2026.06.24 | ₩98,717 | ₩103,410 | ₩98,717 | ₩101,225 | +2.54% | 77.2만 |
|---|
| 2026.06.23 | ₩97,202 | ₩98,503 | ₩95,874 | ₩97,685 | +0.50% | 91만 |
|---|
| 2026.06.22 | ₩95,861 | ₩98,248 | ₩94,091 | ₩97,255 | +1.45% | 106.2만 |
|---|
| 2026.06.18 | ₩97,483 | ₩99,468 | ₩96,746 | ₩97,054 | -0.44% | 118.1만 |
|---|
| 2026.06.17 | ₩100,568 | ₩102,592 | ₩95,995 | ₩96,438 | -4.11% | 75.8만 |
|---|
| 2026.06.16 | ₩101,385 | ₩102,847 | ₩100,232 | ₩100,608 | -0.77% | 78.9만 |
|---|
| 2026.06.15 | ₩104,711 | ₩107,299 | ₩101,412 | ₩101,882 | -2.70% | 88만 |
|---|
| 2026.06.12 | ₩104,429 | ₩105,314 | ₩102,901 | ₩103,477 | -0.91% | 100.7만 |
|---|
| 2026.06.11 | ₩100,313 | ₩104,282 | ₩100,112 | ₩102,887 | +2.57% | 69.4만 |
|---|
| 2026.06.10 | ₩105,127 | ₩105,971 | ₩100,326 | ₩100,353 | -4.54% | 80만 |
|---|
| 2026.06.09 | ₩104,805 | ₩108,439 | ₩104,805 | ₩105,676 | +0.83% | 100.6만 |
|---|
| 2026.06.08 | ₩101,680 | ₩104,925 | ₩100,930 | ₩103,745 | +2.03% | 126.2만 |
|---|
| 2026.06.05 | ₩101,104 | ₩103,719 | ₩99,575 | ₩101,506 | +0.40% | 116.3만 |
|---|
| 2026.06.04 | ₩105,006 | ₩106,038 | ₩100,045 | ₩100,366 | -4.42% | 111.7만 |
|---|
| 2026.06.03 | ₩94,265 | ₩107,822 | ₩93,474 | ₩106,950 | +13.46% | 156.9만 |
|---|
| 2026.06.02 | ₩104,335 | ₩106,025 | ₩103,343 | ₩103,973 | -0.35% | 101.1만 |
|---|
| 2026.06.01 | ₩105,851 | ₩106,213 | ₩102,579 | ₩104,255 | -1.51% | 88.8만 |
|---|
| 2026.05.29 | ₩107,849 | ₩109,015 | ₩105,743 | ₩106,038 | -1.68% | 65.2만 |
|---|
| 2026.05.28 | ₩104,617 | ₩107,902 | ₩102,579 | ₩107,701 | +2.95% | 48.6만 |
|---|
| 2026.05.27 | ₩106,012 | ₩109,578 | ₩105,274 | ₩105,757 | -0.24% | 74.3만 |
|---|
| 2026.05.26 | ₩104,818 | ₩106,012 | ₩103,759 | ₩104,872 | +0.05% | 59.3만 |
|---|
| 2026.05.22 | ₩100,688 | ₩103,357 | ₩100,621 | ₩103,263 | +2.56% | 42.9만 |
|---|
| 2026.05.21 | ₩99,240 | ₩102,646 | ₩96,706 | ₩101,265 | +2.04% | 88.9만 |
|---|
| 2026.05.20 | ₩96,625 | ₩100,809 | ₩95,244 | ₩100,246 | +3.75% | 71.2만 |
|---|
| 2026.05.19 | ₩98,006 | ₩98,006 | ₩94,614 | ₩96,719 | -1.31% | 74.7만 |
|---|
| 2026.05.18 | ₩99,388 | ₩100,675 | ₩98,328 | ₩98,972 | -0.42% | 51만 |
|---|
| 2026.05.15 | ₩102,740 | ₩102,740 | ₩98,865 | ₩99,334 | -3.32% | 60.3만 |
|---|
| 2026.05.14 | ₩101,908 | ₩104,054 | ₩100,795 | ₩103,652 | +1.71% | 82만 |
|---|
| 2026.05.13 | ₩99,723 | ₩101,747 | ₩98,610 | ₩100,380 | +0.66% | 61.7만 |
|---|
| 2026.05.12 | ₩100,031 | ₩102,190 | ₩97,644 | ₩100,165 | +0.13% | 102만 |
|---|
| 2026.05.11 | ₩103,611 | ₩103,719 | ₩99,334 | ₩100,112 | -3.38% | 93.1만 |
|---|
| 2026.05.08 | ₩104,014 | ₩105,113 | ₩102,351 | ₩103,517 | -0.48% | 43.9만 |
|---|
| 2026.05.07 | ₩104,389 | ₩104,966 | ₩102,150 | ₩103,169 | -1.17% | 72.5만 |
|---|
| 2026.05.06 | ₩102,927 | ₩105,060 | ₩101,372 | ₩103,491 | +0.55% | 52.1만 |
|---|
| 2026.05.05 | ₩99,012 | ₩101,157 | ₩99,012 | ₩100,889 | +1.90% | 48만 |
|---|
| 2026.05.04 | ₩106,226 | ₩106,226 | ₩98,368 | ₩98,851 | -6.94% | 56.3만 |
|---|
| 2026.05.01 | ₩106,092 | ₩106,856 | ₩103,719 | ₩104,832 | -1.19% | 49.4만 |
|---|
| 2026.04.30 | ₩104,590 | ₩106,856 | ₩103,611 | ₩105,985 | +1.33% | 66.3만 |
|---|
| 2026.04.29 | ₩104,215 | ₩104,604 | ₩102,981 | ₩104,255 | +0.04% | 45.1만 |
|---|
| 2026.04.28 | ₩105,582 | ₩106,830 | ₩102,927 | ₩104,979 | -0.57% | 40.4만 |
|---|
| 2026.04.27 | ₩106,146 | ₩108,720 | ₩105,033 | ₩105,502 | -0.61% | 56.4만 |
|---|
| 2026.04.24 | ₩105,475 | ₩107,272 | ₩104,322 | ₩105,931 | +0.43% | 60.4만 |
|---|
| 2026.04.23 | ₩104,550 | ₩106,950 | ₩104,188 | ₩105,676 | +1.08% | 81.8만 |
|---|
| 2026.04.22 | ₩108,613 | ₩108,613 | ₩104,161 | ₩104,590 | -3.70% | 50.7만 |
|---|
| 2026.04.21 | ₩109,270 | ₩111,147 | ₩105,837 | ₩107,969 | -1.19% | 95.7만 |
|---|
| 2026.04.20 | ₩107,352 | ₩109,350 | ₩104,939 | ₩108,760 | +1.31% | 54.7만 |
|---|
| 2026.04.17 | ₩106,588 | ₩113,977 | ₩106,132 | ₩108,009 | +1.33% | 87.2만 |
|---|
| 2026.04.16 | ₩102,445 | ₩106,910 | ₩102,378 | ₩104,899 | +2.40% | 68.8만 |
|---|
| 2026.04.15 | ₩104,925 | ₩104,925 | ₩100,675 | ₩102,150 | -2.65% | 75.1만 |
|---|
| 2026.04.14 | ₩106,038 | ₩107,031 | ₩104,979 | ₩105,596 | -0.42% | 55.4만 |
|---|
| 2026.04.13 | ₩105,395 | ₩106,722 | ₩103,692 | ₩106,320 | +0.88% | 98.5만 |
|---|
| 2026.04.10 | ₩108,170 | ₩108,734 | ₩105,489 | ₩106,240 | -1.79% | 38.8만 |
|---|
| 2026.04.09 | ₩104,590 | ₩108,170 | ₩103,035 | ₩107,647 | +2.92% | 73.2만 |
|---|
| 2026.04.08 | ₩107,245 | ₩111,536 | ₩105,515 | ₩106,012 | -1.15% | 114만 |
|---|
| 2026.04.07 | ₩102,726 | ₩104,121 | ₩101,533 | ₩102,244 | -0.47% | 61만 |
|---|
| 2026.04.06 | ₩102,136 | ₩104,121 | ₩101,278 | ₩103,652 | +1.48% | 74.7만 |
|---|
| 2026.04.02 | ₩102,364 | ₩105,529 | ₩100,112 | ₩103,732 | +1.34% | 87.2만 |
|---|
| 2026.04.01 | ₩107,339 | ₩107,929 | ₩104,081 | ₩104,416 | -2.72% | 98.9만 |
|---|
| 2026.03.31 | ₩106,776 | ₩111,161 | ₩105,609 | ₩107,125 | +0.33% | 83.3만 |
|---|
| 2026.03.30 | ₩106,065 | ₩106,897 | ₩104,107 | ₩104,899 | -1.10% | 58.4만 |
|---|
| 2026.03.27 | ₩108,251 | ₩108,573 | ₩105,529 | ₩106,092 | -1.99% | 62만 |
|---|
| 2026.03.26 | ₩108,050 | ₩110,021 | ₩107,419 | ₩109,203 | +1.07% | 58.6만 |
|---|
| 2026.03.25 | ₩112,502 | ₩112,676 | ₩106,776 | ₩109,444 | -2.72% | 110.3만 |
|---|
| 2026.03.24 | ₩106,038 | ₩111,643 | ₩105,046 | ₩111,389 | +5.05% | 113.8만 |
|---|
| 2026.03.23 | ₩104,630 | ₩109,082 | ₩104,014 | ₩107,875 | +3.10% | 135.4만 |
|---|
| 2026.03.20 | ₩102,016 | ₩103,142 | ₩100,138 | ₩100,836 | -1.16% | 166.5만 |
|---|
| 2026.03.19 | ₩103,920 | ₩105,381 | ₩101,587 | ₩102,378 | -1.48% | 93.1만 |
|---|
| 2026.03.18 | ₩108,077 | ₩108,962 | ₩104,496 | ₩104,590 | -3.23% | 63.1만 |
|---|
| 2026.03.17 | ₩113,561 | ₩113,977 | ₩107,755 | ₩108,881 | -4.12% | 70.2만 |
|---|
| 2026.03.16 | ₩111,992 | ₩113,293 | ₩110,209 | ₩112,086 | +0.08% | 82.3만 |
|---|
| 2026.03.13 | ₩110,959 | ₩111,094 | ₩108,304 | ₩110,410 | -0.50% | 71.4만 |
|---|
| 2026.03.12 | ₩111,335 | ₩112,676 | ₩109,122 | ₩110,410 | -0.83% | 95.9만 |
|---|
| 2026.03.11 | ₩112,904 | ₩115,746 | ₩112,783 | ₩113,588 | +0.61% | 54.5만 |
|---|
| 2026.03.10 | ₩116,430 | ₩117,905 | ₩113,494 | ₩113,588 | -2.44% | 75.5만 |
|---|
| 2026.03.09 | ₩113,360 | ₩115,867 | ₩109,592 | ₩115,170 | +1.60% | 86.6만 |
|---|
| 2026.03.06 | ₩119,206 | ₩120,225 | ₩115,304 | ₩115,720 | -2.92% | 72.5만 |
|---|
| 2026.03.05 | ₩120,185 | ₩123,685 | ₩119,568 | ₩121,030 | +0.70% | 104.3만 |
|---|
| 2026.03.04 | ₩119,608 | ₩121,888 | ₩118,884 | ₩121,834 | +1.86% | 78.8만 |
|---|
| 2026.03.03 | ₩124,449 | ₩124,637 | ₩118,495 | ₩121,177 | -2.63% | 126.2만 |
|---|
| 2026.03.02 | ₩126,232 | ₩129,370 | ₩124,677 | ₩128,311 | +1.65% | 119만 |
|---|
| 2026.02.27 | ₩127,520 | ₩128,981 | ₩124,301 | ₩128,901 | +1.08% | 164.8만 |
|---|
| 2026.02.26 | ₩139,869 | ₩141,022 | ₩129,906 | ₩130,121 | -6.97% | 179.5만 |
|---|
| 2026.02.25 | ₩142,082 | ₩142,095 | ₩137,295 | ₩139,118 | -2.09% | 83.9만 |
|---|
| 2026.02.24 | ₩146,373 | ₩148,196 | ₩145,126 | ₩145,514 | -0.59% | 53.3만 |
|---|
| 2026.02.23 | ₩151,414 | ₩152,299 | ₩144,495 | ₩144,857 | -4.33% | 52.2만 |
|---|
| 2026.02.20 | ₩151,119 | ₩154,579 | ₩150,208 | ₩152,393 | +0.84% | 24.8만 |
|---|
| 2026.02.19 | ₩151,656 | ₩154,016 | ₩149,577 | ₩151,844 | +0.12% | 23.9만 |
|---|
| 2026.02.18 | ₩152,380 | ₩157,073 | ₩150,972 | ₩154,780 | +1.58% | 45.2만 |
|---|
| 2026.02.17 | ₩153,949 | ₩154,673 | ₩151,133 | ₩153,922 | -0.02% | 28.7만 |
|---|
| 2026.02.13 | ₩153,050 | ₩154,941 | ₩150,543 | ₩153,922 | +0.57% | 38.9만 |
|---|
| 2026.02.12 | ₩162,477 | ₩164,703 | ₩150,369 | ₩152,286 | -6.27% | 61만 |
|---|
| 2026.02.11 | ₩159,835 | ₩161,954 | ₩159,098 | ₩160,653 | +0.51% | 26만 |
|---|
| 2026.02.10 | ₩161,552 | ₩162,504 | ₩158,025 | ₩159,004 | -1.58% | 34.8만 |
|---|
| 2026.02.09 | ₩160,479 | ₩162,490 | ₩159,084 | ₩161,190 | +0.44% | 34.1만 |
|---|
| 2026.02.06 | ₩159,849 | ₩162,852 | ₩158,441 | ₩160,881 | +0.65% | 65.5만 |
|---|
| 2026.02.05 | ₩160,452 | ₩161,793 | ₩157,060 | ₩158,897 | -0.97% | 44.1만 |
|---|
| 2026.02.04 | ₩158,226 | ₩162,249 | ₩156,765 | ₩161,364 | +1.98% | 52.9만 |
|---|
| 2026.02.03 | ₩150,476 | ₩159,527 | ₩150,476 | ₩158,535 | +5.36% | 99.8만 |
|---|
| 2026.02.02 | ₩151,495 | ₩153,560 | ₩150,020 | ₩151,522 | +0.02% | 51만 |
|---|
| 2026.01.30 | ₩149,725 | ₩151,254 | ₩147,767 | ₩150,006 | +0.19% | 52.9만 |
|---|
| 2026.01.29 | ₩149,752 | ₩151,803 | ₩147,553 | ₩151,414 | +1.11% | 40.9만 |
|---|
| 2026.01.28 | ₩153,681 | ₩153,909 | ₩149,336 | ₩150,006 | -2.39% | 39.1만 |
|---|
| 2026.01.27 | ₩152,876 | ₩153,788 | ₩150,878 | ₩153,386 | +0.33% | 30.5만 |
|---|
| 2026.01.26 | ₩153,359 | ₩154,136 | ₩151,549 | ₩152,755 | -0.39% | 40.5만 |
|---|
| 2026.01.23 | ₩158,065 | ₩158,226 | ₩153,144 | ₩153,359 | -2.98% | 37만 |
|---|
| 2026.01.22 | ₩158,132 | ₩159,929 | ₩156,952 | ₩158,159 | +0.02% | 45.9만 |
|---|
| 2026.01.21 | ₩152,889 | ₩159,272 | ₩152,889 | ₩157,891 | +3.27% | 68.5만 |
|---|
| 2026.01.20 | ₩151,696 | ₩154,834 | ₩148,840 | ₩151,334 | -0.24% | 44.7만 |
|---|
| 2026.01.16 | ₩154,887 | ₩155,115 | ₩152,393 | ₩153,909 | -0.63% | 43만 |
|---|
| 2026.01.15 | ₩154,271 | ₩158,199 | ₩152,782 | ₩154,780 | +0.33% | 68만 |
|---|
| 2026.01.14 | ₩154,807 | ₩155,826 | ₩150,865 | ₩153,506 | -0.84% | 77만 |
|---|
| 2026.01.13 | ₩148,505 | ₩155,853 | ₩148,330 | ₩154,954 | +4.34% | 100.6만 |
|---|
| 2026.01.12 | ₩146,413 | ₩148,129 | ₩144,804 | ₩145,126 | -0.88% | 52.5만 |
|---|
| 2026.01.09 | ₩146,104 | ₩147,620 | ₩143,530 | ₩147,526 | +0.97% | 60.9만 |
|---|
| 2026.01.08 | ₩141,157 | ₩146,292 | ₩141,157 | ₩144,817 | +2.59% | 45.1만 |
|---|
| 2026.01.07 | ₩146,024 | ₩147,177 | ₩141,867 | ₩142,645 | -2.31% | 50.7만 |
|---|
| 2026.01.06 | ₩139,816 | ₩146,480 | ₩139,816 | ₩145,917 | +4.36% | 49.6만 |
|---|
| 2026.01.05 | ₩140,674 | ₩143,248 | ₩139,789 | ₩140,821 | +0.10% | 42.9만 |
|---|
| 2026.01.02 | ₩138,609 | ₩141,974 | ₩137,509 | ₩141,371 | +1.99% | 36.3만 |
|---|
| 2025.12.31 | ₩139,454 | ₩140,245 | ₩137,429 | ₩137,670 | -1.28% | 27.6만 |
|---|
| 2025.12.30 | ₩139,802 | ₩140,929 | ₩139,333 | ₩139,789 | -0.01% | 21만 |
|---|
| 2025.12.29 | ₩142,377 | ₩142,471 | ₩139,963 | ₩140,084 | -1.61% | 28.9만 |
|---|
| 2025.12.26 | ₩142,176 | ₩143,235 | ₩139,977 | ₩142,363 | +0.13% | 24만 |
|---|
| 2025.12.24 | ₩142,913 | ₩143,114 | ₩141,854 | ₩142,618 | -0.21% | 15.5만 |
|---|
| 2025.12.23 | ₩142,068 | ₩143,154 | ₩140,473 | ₩142,310 | +0.17% | 35.6만 |
|---|
| 2025.12.22 | ₩141,653 | ₩142,430 | ₩139,252 | ₩142,149 | +0.35% | 37.5만 |
|---|
| 2025.12.19 | ₩141,076 | ₩143,436 | ₩140,996 | ₩142,162 | +0.77% | 96.3만 |
|---|
| 2025.12.18 | ₩140,808 | ₩141,934 | ₩137,550 | ₩139,856 | -0.68% | 50.8만 |
|---|
| 2025.12.17 | ₩136,611 | ₩140,044 | ₩136,611 | ₩139,668 | +2.24% | 47.7만 |
|---|
| 2025.12.16 | ₩137,067 | ₩137,710 | ₩135,431 | ₩137,442 | +0.27% | 60.5만 |
|---|
| 2025.12.15 | ₩137,308 | ₩138,046 | ₩134,881 | ₩136,061 | -0.91% | 70.9만 |
|---|
| 2025.12.12 | ₩139,588 | ₩139,588 | ₩136,302 | ₩137,389 | -1.58% | 64.9만 |
|---|
| 2025.12.11 | ₩144,187 | ₩144,321 | ₩139,065 | ₩139,320 | -3.38% | 65.3만 |
|---|
| 2025.12.10 | ₩138,689 | ₩144,656 | ₩138,528 | ₩143,651 | +3.58% | 117.8만 |
|---|
| 2025.12.09 | ₩139,601 | ₩140,929 | ₩138,220 | ₩138,877 | -0.52% | 66만 |
|---|
| 2025.12.08 | ₩134,868 | ₩139,923 | ₩133,969 | ₩139,427 | +3.38% | 98.5만 |
|---|
| 2025.12.05 | ₩136,758 | ₩141,264 | ₩134,385 | ₩135,216 | -1.13% | 108.4만 |
|---|
| 2025.12.04 | ₩134,010 | ₩138,086 | ₩132,347 | ₩136,812 | +2.09% | 100.9만 |
|---|
| 2025.12.03 | ₩151,468 | ₩157,006 | ₩132,990 | ₩133,768 | -11.69% | 184.7만 |
|---|
| 2025.12.02 | ₩144,911 | ₩148,666 | ₩143,543 | ₩147,781 | +1.98% | 122.1만 |
|---|
| 2025.12.01 | ₩140,795 | ₩147,445 | ₩139,990 | ₩144,308 | +2.50% | 82만 |
|---|
| 2025.11.28 | ₩143,034 | ₩143,034 | ₩140,929 | ₩141,626 | -0.98% | 22.3만 |
|---|
| 2025.11.26 | ₩143,181 | ₩144,884 | ₩142,028 | ₩142,122 | -0.74% | 85.8만 |
|---|
| 2025.11.25 | ₩140,245 | ₩143,959 | ₩138,341 | ₩143,879 | +2.59% | 64.3만 |
|---|
| 2025.11.24 | ₩134,814 | ₩139,373 | ₩132,535 | ₩138,662 | +2.85% | 72.9만 |
|---|
| 2025.11.21 | ₩129,571 | ₩138,046 | ₩128,498 | ₩135,270 | +4.40% | 64.9만 |
|---|
| 2025.11.20 | ₩130,939 | ₩132,615 | ₩126,715 | ₩128,767 | -1.66% | 45.5만 |
|---|
| 2025.11.19 | ₩128,954 | ₩132,454 | ₩128,324 | ₩130,362 | +1.09% | 68.5만 |
|---|
| 2025.11.18 | ₩128,364 | ₩129,759 | ₩127,426 | ₩128,834 | +0.37% | 39.9만 |
|---|
| 2025.11.17 | ₩131,864 | ₩133,044 | ₩126,930 | ₩129,249 | -1.98% | 53.6만 |
|---|
| 2025.11.14 | ₩132,856 | ₩132,856 | ₩130,067 | ₩132,280 | -0.43% | 50.9만 |
|---|
| 2025.11.13 | ₩135,592 | ₩136,906 | ₩132,923 | ₩133,782 | -1.34% | 39.1만 |
|---|
| 2025.11.12 | ₩136,517 | ₩138,528 | ₩135,659 | ₩135,981 | -0.39% | 26.7만 |
|---|
| 2025.11.11 | ₩137,845 | ₩138,502 | ₩136,276 | ₩136,557 | -0.93% | 26.2만 |
|---|
| 2025.11.10 | ₩138,636 | ₩139,413 | ₩134,760 | ₩136,785 | -1.33% | 46.2만 |
|---|
| 2025.11.07 | ₩136,088 | ₩139,628 | ₩136,088 | ₩139,239 | +2.32% | 33.1만 |
|---|
| 2025.11.06 | ₩138,917 | ₩139,735 | ₩136,276 | ₩136,544 | -1.71% | 43.4만 |
|---|
| 2025.11.05 | ₩137,053 | ₩141,854 | ₩136,128 | ₩139,722 | +1.95% | 39.5만 |
|---|
| 2025.11.04 | ₩139,480 | ₩140,835 | ₩136,611 | ₩137,201 | -1.63% | 33.3만 |
|---|
| 2025.11.03 | ₩138,770 | ₩140,526 | ₩136,517 | ₩139,856 | +0.78% | 31.9만 |
|---|
| 2025.10.31 | ₩136,866 | ₩140,446 | ₩135,887 | ₩139,923 | +2.23% | 49.1만 |
|---|
| 2025.10.30 | ₩138,153 | ₩141,224 | ₩137,617 | ₩138,582 | +0.31% | 37.5만 |
|---|
| 2025.10.29 | ₩144,670 | ₩146,024 | ₩138,153 | ₩138,944 | -3.96% | 65만 |
|---|
| 2025.10.28 | ₩146,091 | ₩147,673 | ₩144,764 | ₩146,802 | +0.49% | 29.8만 |
|---|
| 2025.10.27 | ₩149,054 | ₩150,248 | ₩145,769 | ₩146,265 | -1.87% | 59.7만 |
|---|
| 2025.10.24 | ₩147,566 | ₩148,907 | ₩146,896 | ₩148,558 | +0.67% | 65.5만 |
|---|
| 2025.10.23 | ₩144,039 | ₩146,239 | ₩140,674 | ₩146,198 | +1.50% | 54.5만 |
|---|
| 2025.10.22 | ₩145,407 | ₩150,020 | ₩143,074 | ₩145,005 | -0.28% | 90.1만 |
|---|
| 2025.10.21 | ₩140,285 | ₩144,241 | ₩140,111 | ₩143,865 | +2.55% | 45.4만 |
|---|
| 2025.10.20 | ₩141,465 | ₩143,235 | ₩140,473 | ₩140,486 | -0.69% | 48.6만 |
|---|
| 2025.10.17 | ₩140,097 | ₩141,666 | ₩138,770 | ₩140,352 | +0.18% | 26.6만 |
|---|
| 2025.10.16 | ₩140,406 | ₩141,036 | ₩138,931 | ₩140,097 | -0.22% | 89.2만 |
|---|
| 2025.10.15 | ₩142,202 | ₩142,202 | ₩138,193 | ₩139,936 | -1.59% | 58.2만 |
|---|
| 2025.10.14 | ₩133,969 | ₩141,840 | ₩133,755 | ₩141,130 | +5.34% | 62만 |
|---|
| 2025.10.13 | ₩134,908 | ₩136,772 | ₩134,519 | ₩135,498 | +0.44% | 54.3만 |
|---|
| 2025.10.10 | ₩138,005 | ₩138,005 | ₩132,186 | ₩133,098 | -3.56% | 62.9만 |
|---|