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 | ₩88,193 | ₩88,649 | ₩85,471 | ₩85,659 | -2.87% | 75.3만 |
| 2026.10.08 | ₩87,643 | ₩89,052 | ₩86,946 | ₩88,663 | +1.16% | 121.4만 |
| 2026.10.07 | ₩89,856 | ₩90,688 | ₩87,174 | ₩88,301 | -1.73% | 69.9만 |
| 2026.10.06 | ₩91,130 | ₩91,788 | ₩90,084 | ₩90,701 | -0.47% | 80.4만 |
| 2026.10.05 | ₩93,021 | ₩93,021 | ₩88,381 | ₩90,178 | -3.06% | 122.9만 |
| 2026.10.02 | ₩93,826 | ₩94,577 | ₩92,592 | ₩93,276 | -0.59% | 66.6만 |
| 2026.10.01 | ₩92,378 | ₩94,255 | ₩90,460 | ₩92,606 | +0.25% | 84.5만 |
| 2026.09.30 | ₩94,403 | ₩94,819 | ₩92,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,673 |
| -1.83% |
| 62.9만 |
| 2026.09.29 | ₩95,731 | ₩95,878 | ₩93,317 | ₩94,094 | -1.71% | 80.7만 |
|---|
| 2026.09.28 | ₩96,093 | ₩96,602 | ₩94,269 | ₩95,731 | -0.38% | 91.9만 |
|---|
| 2026.09.25 | ₩95,717 | ₩97,058 | ₩94,309 | ₩96,763 | +1.09% | 84.6만 |
|---|
| 2026.09.24 | ₩97,340 | ₩97,648 | ₩94,483 | ₩95,127 | -2.27% | 97만 |
|---|
| 2026.09.23 | ₩95,771 | ₩97,823 | ₩95,140 | ₩96,978 | +1.26% | 107.9만 |
|---|
| 2026.09.22 | ₩97,273 | ₩100,304 | ₩93,169 | ₩98,976 | +1.75% | 143.3만 |
|---|
| 2026.09.21 | ₩91,721 | ₩94,094 | ₩90,433 | ₩93,799 | +2.27% | 139.5만 |
|---|
| 2026.09.18 | ₩91,975 | ₩92,163 | ₩90,272 | ₩90,889 | -1.18% | 175.4만 |
|---|
| 2026.09.17 | ₩95,154 | ₩96,240 | ₩92,002 | ₩92,324 | -2.97% | 72.1만 |
|---|
| 2026.09.16 | ₩95,234 | ₩95,972 | ₩92,244 | ₩93,531 | -1.79% | 109.4만 |
|---|
| 2026.09.15 | ₩97,823 | ₩98,239 | ₩95,422 | ₩95,650 | -2.22% | 80.2만 |
|---|
| 2026.09.14 | ₩97,903 | ₩99,741 | ₩97,380 | ₩98,547 | +0.66% | 74.4만 |
|---|
| 2026.09.11 | ₩98,051 | ₩99,499 | ₩96,790 | ₩97,715 | -0.34% | 63.6만 |
|---|
| 2026.09.10 | ₩95,422 | ₩97,434 | ₩95,087 | ₩96,575 | +1.21% | 74만 |
|---|
| 2026.09.09 | ₩99,539 | ₩99,794 | ₩96,200 | ₩96,468 | -3.09% | 57.5만 |
|---|
| 2026.09.08 | ₩103,898 | ₩103,898 | ₩98,037 | ₩99,419 | -4.31% | 82.1만 |
|---|
| 2026.09.04 | ₩100,827 | ₩103,643 | ₩100,331 | ₩103,187 | +2.34% | 49.6만 |
|---|
| 2026.09.03 | ₩102,718 | ₩104,341 | ₩100,022 | ₩101,632 | -1.06% | 63.9만 |
|---|
| 2026.09.02 | ₩99,955 | ₩102,865 | ₩99,955 | ₩101,538 | +1.58% | 43.2만 |
|---|
| 2026.09.01 | ₩102,892 | ₩102,932 | ₩99,419 | ₩99,767 | -3.04% | 45.4만 |
|---|
| 2026.08.31 | ₩102,718 | ₩103,616 | ₩100,921 | ₩101,927 | -0.77% | 53.6만 |
|---|
| 2026.08.28 | ₩103,335 | ₩104,113 | ₩101,766 | ₩103,295 | -0.04% | 47.1만 |
|---|
| 2026.08.27 | ₩103,590 | ₩104,528 | ₩102,289 | ₩102,342 | -1.20% | 45만 |
|---|
| 2026.08.26 | ₩105,789 | ₩106,580 | ₩103,751 | ₩104,408 | -1.31% | 62만 |
|---|
| 2026.08.25 | ₩107,801 | ₩107,801 | ₩104,797 | ₩106,594 | -1.12% | 45.8만 |
|---|
| 2026.08.24 | ₩106,701 | ₩107,841 | ₩105,534 | ₩106,513 | -0.18% | 39.8만 |
|---|
| 2026.08.21 | ₩107,184 | ₩107,989 | ₩105,977 | ₩106,607 | -0.54% | 53.6만 |
|---|
| 2026.08.20 | ₩105,615 | ₩105,963 | ₩103,523 | ₩105,601 | -0.01% | 45.6만 |
|---|
| 2026.08.19 | ₩105,481 | ₩108,565 | ₩105,481 | ₩107,385 | +1.81% | 49.7만 |
|---|
| 2026.08.18 | ₩103,241 | ₩105,789 | ₩102,477 | ₩104,314 | +1.04% | 43.7만 |
|---|
| 2026.08.17 | ₩105,092 | ₩105,776 | ₩103,871 | ₩104,126 | -0.92% | 64.8만 |
|---|
| 2026.08.14 | ₩105,038 | ₩106,715 | ₩104,515 | ₩105,950 | +0.87% | 45.5만 |
|---|
| 2026.08.13 | ₩104,220 | ₩107,519 | ₩104,220 | ₩105,789 | +1.51% | 84.5만 |
|---|
| 2026.08.12 | ₩107,922 | ₩108,096 | ₩104,528 | ₩105,910 | -1.86% | 63.4만 |
|---|
| 2026.08.11 | ₩105,843 | ₩109,531 | ₩105,414 | ₩109,048 | +3.03% | 65.2만 |
|---|
| 2026.08.10 | ₩106,205 | ₩106,943 | ₩104,609 | ₩106,634 | +0.40% | 59.3만 |
|---|
| 2026.08.07 | ₩105,186 | ₩107,600 | ₩104,059 | ₩106,688 | +1.43% | 43.9만 |
|---|
| 2026.08.06 | ₩106,741 | ₩106,741 | ₩104,072 | ₩104,180 | -2.40% | 44.9만 |
|---|
| 2026.08.05 | ₩108,820 | ₩108,820 | ₩105,977 | ₩106,594 | -2.05% | 37만 |
|---|
| 2026.08.04 | ₩105,159 | ₩107,533 | ₩102,530 | ₩107,211 | +1.95% | 61.1만 |
|---|
| 2026.08.03 | ₩102,450 | ₩105,601 | ₩102,195 | ₩103,952 | +1.47% | 58.6만 |
|---|
| 2026.07.31 | ₩101,377 | ₩101,860 | ₩99,593 | ₩100,545 | -0.82% | 55.8만 |
|---|
| 2026.07.30 | ₩104,555 | ₩104,555 | ₩100,264 | ₩101,712 | -2.72% | 57.5만 |
|---|
| 2026.07.29 | ₩105,373 | ₩107,345 | ₩103,737 | ₩104,703 | -0.64% | 54.2만 |
|---|
| 2026.07.28 | ₩103,777 | ₩108,726 | ₩103,777 | ₩106,326 | +2.46% | 59.5만 |
|---|
| 2026.07.27 | ₩103,831 | ₩106,232 | ₩102,503 | ₩102,651 | -1.14% | 73.3만 |
|---|
| 2026.07.24 | ₩100,948 | ₩104,233 | ₩100,478 | ₩102,812 | +1.85% | 48.9만 |
|---|
| 2026.07.23 | ₩102,664 | ₩102,986 | ₩100,116 | ₩100,572 | -2.04% | 65.1만 |
|---|
| 2026.07.22 | ₩101,605 | ₩104,797 | ₩101,296 | ₩104,072 | +2.43% | 59.9만 |
|---|
| 2026.07.21 | ₩100,867 | ₩102,128 | ₩100,398 | ₩101,015 | +0.15% | 53.1만 |
|---|
| 2026.07.20 | ₩102,316 | ₩103,107 | ₩99,687 | ₩101,645 | -0.66% | 70.7만 |
|---|
| 2026.07.17 | ₩103,268 | ₩105,789 | ₩100,559 | ₩102,289 | -0.95% | 72.4만 |
|---|
| 2026.07.16 | ₩101,430 | ₩105,145 | ₩101,189 | ₩103,844 | +2.38% | 61.5만 |
|---|
| 2026.07.15 | ₩97,783 | ₩101,444 | ₩97,783 | ₩100,532 | +2.81% | 58.9만 |
|---|
| 2026.07.14 | ₩97,166 | ₩98,453 | ₩95,261 | ₩96,978 | -0.19% | 76.9만 |
|---|
| 2026.07.13 | ₩98,614 | ₩99,928 | ₩96,401 | ₩96,508 | -2.14% | 65.4만 |
|---|
| 2026.07.10 | ₩98,708 | ₩99,955 | ₩97,541 | ₩97,715 | -1.01% | 55.4만 |
|---|
| 2026.07.09 | ₩97,662 | ₩99,526 | ₩96,120 | ₩98,225 | +0.58% | 83.8만 |
|---|
| 2026.07.08 | ₩100,103 | ₩100,156 | ₩93,692 | ₩96,991 | -3.11% | 128.3만 |
|---|
| 2026.07.07 | ₩101,578 | ₩104,072 | ₩99,875 | ₩101,256 | -0.32% | 60만 |
|---|
| 2026.07.06 | ₩102,597 | ₩103,375 | ₩99,888 | ₩101,565 | -1.01% | 48.4만 |
|---|
| 2026.07.02 | ₩102,141 | ₩103,335 | ₩100,290 | ₩102,597 | +0.45% | 56.1만 |
|---|
| 2026.07.01 | ₩99,969 | ₩103,228 | ₩99,526 | ₩100,733 | +0.76% | 75.7만 |
|---|
| 2026.06.30 | ₩104,636 | ₩104,676 | ₩99,137 | ₩100,800 | -3.67% | 126.1만 |
|---|
| 2026.06.29 | ₩104,743 | ₩106,326 | ₩102,839 | ₩105,843 | +1.05% | 57.1만 |
|---|
| 2026.06.26 | ₩103,348 | ₩105,695 | ₩103,348 | ₩105,601 | +2.18% | 70.8만 |
|---|
| 2026.06.25 | ₩102,289 | ₩107,211 | ₩102,289 | ₩104,542 | +2.20% | 78만 |
|---|
| 2026.06.24 | ₩98,735 | ₩103,429 | ₩98,735 | ₩101,243 | +2.54% | 77.2만 |
|---|
| 2026.06.23 | ₩97,219 | ₩98,520 | ₩95,892 | ₩97,702 | +0.50% | 91만 |
|---|
| 2026.06.22 | ₩95,878 | ₩98,265 | ₩94,108 | ₩97,273 | +1.45% | 106.2만 |
|---|
| 2026.06.18 | ₩97,501 | ₩99,486 | ₩96,763 | ₩97,072 | -0.44% | 118.1만 |
|---|
| 2026.06.17 | ₩100,586 | ₩102,611 | ₩96,012 | ₩96,455 | -4.11% | 75.8만 |
|---|
| 2026.06.16 | ₩101,404 | ₩102,865 | ₩100,250 | ₩100,626 | -0.77% | 78.9만 |
|---|
| 2026.06.15 | ₩104,730 | ₩107,318 | ₩101,430 | ₩101,900 | -2.70% | 88만 |
|---|
| 2026.06.12 | ₩104,448 | ₩105,333 | ₩102,919 | ₩103,496 | -0.91% | 100.7만 |
|---|
| 2026.06.11 | ₩100,331 | ₩104,300 | ₩100,130 | ₩102,906 | +2.57% | 69.4만 |
|---|
| 2026.06.10 | ₩105,145 | ₩105,990 | ₩100,344 | ₩100,371 | -4.54% | 80만 |
|---|
| 2026.06.09 | ₩104,824 | ₩108,458 | ₩104,824 | ₩105,695 | +0.83% | 100.6만 |
|---|
| 2026.06.08 | ₩101,699 | ₩104,944 | ₩100,948 | ₩103,764 | +2.03% | 126.2만 |
|---|
| 2026.06.05 | ₩101,122 | ₩103,737 | ₩99,593 | ₩101,524 | +0.40% | 116.3만 |
|---|
| 2026.06.04 | ₩105,025 | ₩106,057 | ₩100,062 | ₩100,384 | -4.42% | 111.7만 |
|---|
| 2026.06.03 | ₩94,282 | ₩107,841 | ₩93,491 | ₩106,969 | +13.46% | 156.9만 |
|---|
| 2026.06.02 | ₩104,354 | ₩106,044 | ₩103,362 | ₩103,992 | -0.35% | 101.1만 |
|---|
| 2026.06.01 | ₩105,870 | ₩106,232 | ₩102,597 | ₩104,274 | -1.51% | 88.8만 |
|---|
| 2026.05.29 | ₩107,868 | ₩109,035 | ₩105,762 | ₩106,057 | -1.68% | 65.2만 |
|---|
| 2026.05.28 | ₩104,636 | ₩107,922 | ₩102,597 | ₩107,720 | +2.95% | 48.6만 |
|---|
| 2026.05.27 | ₩106,031 | ₩109,598 | ₩105,293 | ₩105,776 | -0.24% | 74.3만 |
|---|
| 2026.05.26 | ₩104,837 | ₩106,031 | ₩103,777 | ₩104,891 | +0.05% | 59.3만 |
|---|
| 2026.05.22 | ₩100,706 | ₩103,375 | ₩100,639 | ₩103,281 | +2.56% | 42.9만 |
|---|
| 2026.05.21 | ₩99,258 | ₩102,664 | ₩96,723 | ₩101,283 | +2.04% | 88.9만 |
|---|
| 2026.05.20 | ₩96,643 | ₩100,827 | ₩95,261 | ₩100,264 | +3.75% | 71.2만 |
|---|
| 2026.05.19 | ₩98,024 | ₩98,024 | ₩94,631 | ₩96,736 | -1.31% | 74.7만 |
|---|
| 2026.05.18 | ₩99,405 | ₩100,693 | ₩98,346 | ₩98,990 | -0.42% | 51만 |
|---|
| 2026.05.15 | ₩102,758 | ₩102,758 | ₩98,882 | ₩99,352 | -3.32% | 60.3만 |
|---|
| 2026.05.14 | ₩101,927 | ₩104,072 | ₩100,813 | ₩103,670 | +1.71% | 82만 |
|---|
| 2026.05.13 | ₩99,741 | ₩101,766 | ₩98,627 | ₩100,398 | +0.66% | 61.7만 |
|---|
| 2026.05.12 | ₩100,049 | ₩102,208 | ₩97,662 | ₩100,183 | +0.13% | 102만 |
|---|
| 2026.05.11 | ₩103,630 | ₩103,737 | ₩99,352 | ₩100,130 | -3.38% | 93.1만 |
|---|
| 2026.05.08 | ₩104,032 | ₩105,132 | ₩102,369 | ₩103,536 | -0.48% | 43.9만 |
|---|
| 2026.05.07 | ₩104,408 | ₩104,984 | ₩102,168 | ₩103,187 | -1.17% | 72.5만 |
|---|
| 2026.05.06 | ₩102,946 | ₩105,078 | ₩101,390 | ₩103,509 | +0.55% | 52.1만 |
|---|
| 2026.05.05 | ₩99,030 | ₩101,176 | ₩99,030 | ₩100,907 | +1.90% | 48만 |
|---|
| 2026.05.04 | ₩106,245 | ₩106,245 | ₩98,386 | ₩98,869 | -6.94% | 56.3만 |
|---|
| 2026.05.01 | ₩106,111 | ₩106,875 | ₩103,737 | ₩104,850 | -1.19% | 49.4만 |
|---|
| 2026.04.30 | ₩104,609 | ₩106,875 | ₩103,630 | ₩106,004 | +1.33% | 66.3만 |
|---|
| 2026.04.29 | ₩104,233 | ₩104,622 | ₩103,000 | ₩104,274 | +0.04% | 45.1만 |
|---|
| 2026.04.28 | ₩105,601 | ₩106,849 | ₩102,946 | ₩104,998 | -0.57% | 40.4만 |
|---|
| 2026.04.27 | ₩106,165 | ₩108,740 | ₩105,051 | ₩105,521 | -0.61% | 56.4만 |
|---|
| 2026.04.24 | ₩105,494 | ₩107,291 | ₩104,341 | ₩105,950 | +0.43% | 60.4만 |
|---|
| 2026.04.23 | ₩104,569 | ₩106,969 | ₩104,207 | ₩105,695 | +1.08% | 81.8만 |
|---|
| 2026.04.22 | ₩108,632 | ₩108,632 | ₩104,180 | ₩104,609 | -3.70% | 50.7만 |
|---|
| 2026.04.21 | ₩109,289 | ₩111,167 | ₩105,856 | ₩107,989 | -1.19% | 95.7만 |
|---|
| 2026.04.20 | ₩107,372 | ₩109,370 | ₩104,958 | ₩108,780 | +1.31% | 54.7만 |
|---|
| 2026.04.17 | ₩106,607 | ₩113,997 | ₩106,151 | ₩108,029 | +1.33% | 87.2만 |
|---|
| 2026.04.16 | ₩102,463 | ₩106,929 | ₩102,396 | ₩104,917 | +2.40% | 68.8만 |
|---|
| 2026.04.15 | ₩104,944 | ₩104,944 | ₩100,693 | ₩102,168 | -2.65% | 75.1만 |
|---|
| 2026.04.14 | ₩106,057 | ₩107,050 | ₩104,998 | ₩105,615 | -0.42% | 55.4만 |
|---|
| 2026.04.13 | ₩105,414 | ₩106,741 | ₩103,710 | ₩106,339 | +0.88% | 98.5만 |
|---|
| 2026.04.10 | ₩108,190 | ₩108,753 | ₩105,507 | ₩106,259 | -1.79% | 38.8만 |
|---|
| 2026.04.09 | ₩104,609 | ₩108,190 | ₩103,053 | ₩107,667 | +2.92% | 73.2만 |
|---|
| 2026.04.08 | ₩107,264 | ₩111,556 | ₩105,534 | ₩106,031 | -1.15% | 114만 |
|---|
| 2026.04.07 | ₩102,745 | ₩104,140 | ₩101,551 | ₩102,262 | -0.47% | 61만 |
|---|
| 2026.04.06 | ₩102,155 | ₩104,140 | ₩101,296 | ₩103,670 | +1.48% | 74.7만 |
|---|
| 2026.04.02 | ₩102,383 | ₩105,548 | ₩100,130 | ₩103,751 | +1.34% | 87.2만 |
|---|
| 2026.04.01 | ₩107,358 | ₩107,948 | ₩104,099 | ₩104,435 | -2.72% | 98.9만 |
|---|
| 2026.03.31 | ₩106,795 | ₩111,181 | ₩105,628 | ₩107,144 | +0.33% | 83.3만 |
|---|
| 2026.03.30 | ₩106,084 | ₩106,916 | ₩104,126 | ₩104,917 | -1.10% | 58.4만 |
|---|
| 2026.03.27 | ₩108,270 | ₩108,592 | ₩105,548 | ₩106,111 | -1.99% | 62만 |
|---|
| 2026.03.26 | ₩108,069 | ₩110,041 | ₩107,439 | ₩109,222 | +1.07% | 58.6만 |
|---|
| 2026.03.25 | ₩112,522 | ₩112,696 | ₩106,795 | ₩109,464 | -2.72% | 110.3만 |
|---|
| 2026.03.24 | ₩106,057 | ₩111,663 | ₩105,065 | ₩111,408 | +5.05% | 113.8만 |
|---|
| 2026.03.23 | ₩104,649 | ₩109,102 | ₩104,032 | ₩107,895 | +3.10% | 135.4만 |
|---|
| 2026.03.20 | ₩102,034 | ₩103,160 | ₩100,156 | ₩100,854 | -1.16% | 166.5만 |
|---|
| 2026.03.19 | ₩103,938 | ₩105,400 | ₩101,605 | ₩102,396 | -1.48% | 93.1만 |
|---|
| 2026.03.18 | ₩108,096 | ₩108,981 | ₩104,515 | ₩104,609 | -3.23% | 63.1만 |
|---|
| 2026.03.17 | ₩113,581 | ₩113,997 | ₩107,774 | ₩108,901 | -4.12% | 70.2만 |
|---|
| 2026.03.16 | ₩112,012 | ₩113,313 | ₩110,228 | ₩112,106 | +0.08% | 82.3만 |
|---|
| 2026.03.13 | ₩110,979 | ₩111,113 | ₩108,324 | ₩110,429 | -0.50% | 71.4만 |
|---|
| 2026.03.12 | ₩111,355 | ₩112,696 | ₩109,142 | ₩110,429 | -0.83% | 95.9만 |
|---|
| 2026.03.11 | ₩112,924 | ₩115,767 | ₩112,803 | ₩113,608 | +0.61% | 54.5만 |
|---|
| 2026.03.10 | ₩116,451 | ₩117,926 | ₩113,514 | ₩113,608 | -2.44% | 75.5만 |
|---|
| 2026.03.09 | ₩113,380 | ₩115,888 | ₩109,611 | ₩115,191 | +1.60% | 86.6만 |
|---|
| 2026.03.06 | ₩119,227 | ₩120,247 | ₩115,325 | ₩115,740 | -2.92% | 72.5만 |
|---|
| 2026.03.05 | ₩120,206 | ₩123,707 | ₩119,589 | ₩121,051 | +0.70% | 104.3만 |
|---|
| 2026.03.04 | ₩119,630 | ₩121,910 | ₩118,905 | ₩121,856 | +1.86% | 78.8만 |
|---|
| 2026.03.03 | ₩124,471 | ₩124,659 | ₩118,517 | ₩121,199 | -2.63% | 126.2만 |
|---|
| 2026.03.02 | ₩126,255 | ₩129,393 | ₩124,699 | ₩128,334 | +1.65% | 119만 |
|---|
| 2026.02.27 | ₩127,542 | ₩129,004 | ₩124,324 | ₩128,924 | +1.08% | 164.8만 |
|---|
| 2026.02.26 | ₩139,894 | ₩141,048 | ₩129,930 | ₩130,144 | -6.97% | 179.5만 |
|---|
| 2026.02.25 | ₩142,107 | ₩142,121 | ₩137,319 | ₩139,143 | -2.09% | 83.9만 |
|---|
| 2026.02.24 | ₩146,399 | ₩148,223 | ₩145,152 | ₩145,541 | -0.59% | 53.3만 |
|---|
| 2026.02.23 | ₩151,442 | ₩152,327 | ₩144,521 | ₩144,883 | -4.33% | 52.2만 |
|---|
| 2026.02.20 | ₩151,146 | ₩154,607 | ₩150,234 | ₩152,421 | +0.84% | 24.8만 |
|---|
| 2026.02.19 | ₩151,683 | ₩154,043 | ₩149,604 | ₩151,871 | +0.12% | 23.9만 |
|---|
| 2026.02.18 | ₩152,407 | ₩157,101 | ₩150,999 | ₩154,808 | +1.58% | 45.2만 |
|---|
| 2026.02.17 | ₩153,976 | ₩154,700 | ₩151,160 | ₩153,949 | -0.02% | 28.7만 |
|---|
| 2026.02.13 | ₩153,078 | ₩154,969 | ₩150,570 | ₩153,949 | +0.57% | 38.9만 |
|---|
| 2026.02.12 | ₩162,506 | ₩164,732 | ₩150,395 | ₩152,313 | -6.27% | 61만 |
|---|
| 2026.02.11 | ₩159,864 | ₩161,983 | ₩159,126 | ₩160,682 | +0.51% | 26만 |
|---|
| 2026.02.10 | ₩161,581 | ₩162,533 | ₩158,053 | ₩159,032 | -1.58% | 34.8만 |
|---|
| 2026.02.09 | ₩160,508 | ₩162,519 | ₩159,113 | ₩161,218 | +0.44% | 34.1만 |
|---|
| 2026.02.06 | ₩159,877 | ₩162,881 | ₩158,469 | ₩160,910 | +0.65% | 65.5만 |
|---|
| 2026.02.05 | ₩160,481 | ₩161,822 | ₩157,088 | ₩158,925 | -0.97% | 44.1만 |
|---|
| 2026.02.04 | ₩158,255 | ₩162,278 | ₩156,793 | ₩161,393 | +1.98% | 52.9만 |
|---|
| 2026.02.03 | ₩150,503 | ₩159,555 | ₩150,503 | ₩158,563 | +5.36% | 99.8만 |
|---|
| 2026.02.02 | ₩151,522 | ₩153,587 | ₩150,047 | ₩151,549 | +0.02% | 51만 |
|---|
| 2026.01.30 | ₩149,752 | ₩151,281 | ₩147,794 | ₩150,033 | +0.19% | 52.9만 |
|---|
| 2026.01.29 | ₩149,779 | ₩151,830 | ₩147,579 | ₩151,442 | +1.11% | 40.9만 |
|---|
| 2026.01.28 | ₩153,708 | ₩153,936 | ₩149,363 | ₩150,033 | -2.39% | 39.1만 |
|---|
| 2026.01.27 | ₩152,903 | ₩153,815 | ₩150,905 | ₩153,413 | +0.33% | 30.5만 |
|---|
| 2026.01.26 | ₩153,386 | ₩154,164 | ₩151,576 | ₩152,783 | -0.39% | 40.5만 |
|---|
| 2026.01.23 | ₩158,094 | ₩158,255 | ₩153,172 | ₩153,386 | -2.98% | 37만 |
|---|
| 2026.01.22 | ₩158,161 | ₩159,958 | ₩156,980 | ₩158,187 | +0.02% | 45.9만 |
|---|
| 2026.01.21 | ₩152,917 | ₩159,301 | ₩152,917 | ₩157,919 | +3.27% | 68.5만 |
|---|
| 2026.01.20 | ₩151,723 | ₩154,861 | ₩148,867 | ₩151,361 | -0.24% | 44.7만 |
|---|
| 2026.01.16 | ₩154,915 | ₩155,143 | ₩152,421 | ₩153,936 | -0.63% | 43만 |
|---|
| 2026.01.15 | ₩154,298 | ₩158,228 | ₩152,809 | ₩154,808 | +0.33% | 68만 |
|---|
| 2026.01.14 | ₩154,835 | ₩155,854 | ₩150,892 | ₩153,534 | -0.84% | 77만 |
|---|
| 2026.01.13 | ₩148,531 | ₩155,881 | ₩148,357 | ₩154,982 | +4.34% | 100.6만 |
|---|
| 2026.01.12 | ₩146,439 | ₩148,156 | ₩144,830 | ₩145,152 | -0.88% | 52.5만 |
|---|
| 2026.01.09 | ₩146,131 | ₩147,646 | ₩143,556 | ₩147,552 | +0.97% | 60.9만 |
|---|
| 2026.01.08 | ₩141,182 | ₩146,318 | ₩141,182 | ₩144,843 | +2.59% | 45.1만 |
|---|
| 2026.01.07 | ₩146,050 | ₩147,204 | ₩141,893 | ₩142,670 | -2.31% | 50.7만 |
|---|
| 2026.01.06 | ₩139,841 | ₩146,506 | ₩139,841 | ₩145,943 | +4.36% | 49.6만 |
|---|
| 2026.01.05 | ₩140,699 | ₩143,274 | ₩139,814 | ₩140,847 | +0.10% | 42.9만 |
|---|
| 2026.01.02 | ₩138,634 | ₩142,000 | ₩137,534 | ₩141,396 | +1.99% | 36.3만 |
|---|
| 2025.12.31 | ₩139,479 | ₩140,270 | ₩137,453 | ₩137,695 | -1.28% | 27.6만 |
|---|
| 2025.12.30 | ₩139,827 | ₩140,954 | ₩139,358 | ₩139,814 | -0.01% | 21만 |
|---|
| 2025.12.29 | ₩142,402 | ₩142,496 | ₩139,988 | ₩140,109 | -1.61% | 28.9만 |
|---|
| 2025.12.26 | ₩142,201 | ₩143,261 | ₩140,002 | ₩142,389 | +0.13% | 24만 |
|---|
| 2025.12.24 | ₩142,939 | ₩143,140 | ₩141,879 | ₩142,644 | -0.21% | 15.5만 |
|---|
| 2025.12.23 | ₩142,094 | ₩143,180 | ₩140,498 | ₩142,335 | +0.17% | 35.6만 |
|---|
| 2025.12.22 | ₩141,678 | ₩142,456 | ₩139,277 | ₩142,174 | +0.35% | 37.5만 |
|---|
| 2025.12.19 | ₩141,101 | ₩143,462 | ₩141,021 | ₩142,188 | +0.77% | 96.3만 |
|---|
| 2025.12.18 | ₩140,833 | ₩141,960 | ₩137,574 | ₩139,881 | -0.68% | 50.8만 |
|---|
| 2025.12.17 | ₩136,635 | ₩140,069 | ₩136,635 | ₩139,693 | +2.24% | 47.7만 |
|---|
| 2025.12.16 | ₩137,091 | ₩137,735 | ₩135,455 | ₩137,467 | +0.27% | 60.5만 |
|---|
| 2025.12.15 | ₩137,333 | ₩138,070 | ₩134,905 | ₩136,085 | -0.91% | 70.9만 |
|---|
| 2025.12.12 | ₩139,613 | ₩139,613 | ₩136,327 | ₩137,413 | -1.58% | 64.9만 |
|---|
| 2025.12.11 | ₩144,213 | ₩144,347 | ₩139,090 | ₩139,344 | -3.38% | 65.3만 |
|---|
| 2025.12.10 | ₩138,714 | ₩144,682 | ₩138,553 | ₩143,676 | +3.58% | 117.8만 |
|---|
| 2025.12.09 | ₩139,626 | ₩140,954 | ₩138,245 | ₩138,902 | -0.52% | 66만 |
|---|
| 2025.12.08 | ₩134,892 | ₩139,948 | ₩133,993 | ₩139,452 | +3.38% | 98.5만 |
|---|
| 2025.12.05 | ₩136,783 | ₩141,289 | ₩134,409 | ₩135,241 | -1.13% | 108.4만 |
|---|
| 2025.12.04 | ₩134,034 | ₩138,111 | ₩132,371 | ₩136,837 | +2.09% | 100.9만 |
|---|
| 2025.12.03 | ₩151,495 | ₩157,034 | ₩133,014 | ₩133,792 | -11.69% | 184.7만 |
|---|
| 2025.12.02 | ₩144,937 | ₩148,692 | ₩143,569 | ₩147,807 | +1.98% | 122.1만 |
|---|
| 2025.12.01 | ₩140,820 | ₩147,472 | ₩140,015 | ₩144,333 | +2.50% | 82만 |
|---|
| 2025.11.28 | ₩143,059 | ₩143,059 | ₩140,954 | ₩141,651 | -0.98% | 22.3만 |
|---|
| 2025.11.26 | ₩143,207 | ₩144,910 | ₩142,054 | ₩142,147 | -0.74% | 85.8만 |
|---|
| 2025.11.25 | ₩140,270 | ₩143,985 | ₩138,365 | ₩143,904 | +2.59% | 64.3만 |
|---|
| 2025.11.24 | ₩134,838 | ₩139,398 | ₩132,558 | ₩138,687 | +2.85% | 72.9만 |
|---|
| 2025.11.21 | ₩129,594 | ₩138,070 | ₩128,521 | ₩135,294 | +4.40% | 64.9만 |
|---|
| 2025.11.20 | ₩130,962 | ₩132,639 | ₩126,738 | ₩128,790 | -1.66% | 45.5만 |
|---|
| 2025.11.19 | ₩128,977 | ₩132,478 | ₩128,347 | ₩130,386 | +1.09% | 68.5만 |
|---|
| 2025.11.18 | ₩128,387 | ₩129,782 | ₩127,449 | ₩128,857 | +0.37% | 39.9만 |
|---|
| 2025.11.17 | ₩131,888 | ₩133,068 | ₩126,952 | ₩129,272 | -1.98% | 53.6만 |
|---|
| 2025.11.14 | ₩132,880 | ₩132,880 | ₩130,091 | ₩132,303 | -0.43% | 50.9만 |
|---|
| 2025.11.13 | ₩135,616 | ₩136,930 | ₩132,947 | ₩133,806 | -1.34% | 39.1만 |
|---|
| 2025.11.12 | ₩136,541 | ₩138,553 | ₩135,683 | ₩136,005 | -0.39% | 26.7만 |
|---|
| 2025.11.11 | ₩137,869 | ₩138,526 | ₩136,300 | ₩136,582 | -0.93% | 26.2만 |
|---|
| 2025.11.10 | ₩138,660 | ₩139,438 | ₩134,785 | ₩136,810 | -1.33% | 46.2만 |
|---|
| 2025.11.07 | ₩136,112 | ₩139,653 | ₩136,112 | ₩139,264 | +2.32% | 33.1만 |
|---|
| 2025.11.06 | ₩138,942 | ₩139,760 | ₩136,300 | ₩136,568 | -1.71% | 43.4만 |
|---|
| 2025.11.05 | ₩137,078 | ₩141,879 | ₩136,153 | ₩139,747 | +1.95% | 39.5만 |
|---|
| 2025.11.04 | ₩139,505 | ₩140,860 | ₩136,635 | ₩137,225 | -1.63% | 33.3만 |
|---|
| 2025.11.03 | ₩138,795 | ₩140,551 | ₩136,541 | ₩139,881 | +0.78% | 31.9만 |
|---|
| 2025.10.31 | ₩136,890 | ₩140,471 | ₩135,911 | ₩139,948 | +2.23% | 49.1만 |
|---|
| 2025.10.30 | ₩138,178 | ₩141,249 | ₩137,641 | ₩138,607 | +0.31% | 37.5만 |
|---|
| 2025.10.29 | ₩144,696 | ₩146,050 | ₩138,178 | ₩138,969 | -3.96% | 65만 |
|---|
| 2025.10.28 | ₩146,117 | ₩147,700 | ₩144,789 | ₩146,828 | +0.49% | 29.8만 |
|---|
| 2025.10.27 | ₩149,081 | ₩150,275 | ₩145,795 | ₩146,292 | -1.87% | 59.7만 |
|---|
| 2025.10.24 | ₩147,592 | ₩148,934 | ₩146,922 | ₩148,585 | +0.67% | 65.5만 |
|---|
| 2025.10.23 | ₩144,065 | ₩146,265 | ₩140,699 | ₩146,224 | +1.50% | 54.5만 |
|---|
| 2025.10.22 | ₩145,433 | ₩150,047 | ₩143,100 | ₩145,031 | -0.28% | 90.1만 |
|---|
| 2025.10.21 | ₩140,310 | ₩144,266 | ₩140,136 | ₩143,891 | +2.55% | 45.4만 |
|---|
| 2025.10.20 | ₩141,490 | ₩143,261 | ₩140,498 | ₩140,511 | -0.69% | 48.6만 |
|---|
| 2025.10.17 | ₩140,122 | ₩141,691 | ₩138,795 | ₩140,377 | +0.18% | 26.6만 |
|---|
| 2025.10.16 | ₩140,431 | ₩141,061 | ₩138,956 | ₩140,122 | -0.22% | 89.2만 |
|---|
| 2025.10.15 | ₩142,228 | ₩142,228 | ₩138,218 | ₩139,961 | -1.59% | 58.2만 |
|---|
| 2025.10.14 | ₩133,993 | ₩141,866 | ₩133,779 | ₩141,155 | +5.34% | 62만 |
|---|
| 2025.10.13 | ₩134,932 | ₩136,796 | ₩134,543 | ₩135,522 | +0.44% | 54.3만 |
|---|
| 2025.10.10 | ₩138,030 | ₩138,030 | ₩132,210 | ₩133,122 | -3.56% | 62.9만 |
|---|