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 | ₩88,189 | ₩88,645 | ₩85,466 | ₩85,654 | -2.87% | 75.3만 |
| 2026.10.08 | ₩87,639 | ₩89,047 | ₩86,942 | ₩88,658 | +1.16% | 121.4만 |
| 2026.10.07 | ₩89,852 | ₩90,683 | ₩87,170 | ₩88,296 | -1.73% | 69.9만 |
| 2026.10.06 | ₩91,126 | ₩91,783 | ₩90,080 | ₩90,697 | -0.47% | 80.4만 |
| 2026.10.05 | ₩93,017 | ₩93,017 | ₩88,377 | ₩90,174 | -3.06% | 122.9만 |
| 2026.10.02 | ₩93,821 | ₩94,572 | ₩92,587 | ₩93,271 | -0.59% | 66.6만 |
| 2026.10.01 | ₩92,373 | ₩94,250 | ₩90,455 | ₩92,601 | +0.25% | 84.5만 |
| 2026.09.30 | ₩94,398 | ₩94,814 | ₩92,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,668 |
| -1.83% |
| 62.9만 |
| 2026.09.29 | ₩95,726 | ₩95,873 | ₩93,312 | ₩94,089 | -1.71% | 80.7만 |
|---|
| 2026.09.28 | ₩96,088 | ₩96,597 | ₩94,264 | ₩95,726 | -0.38% | 91.9만 |
|---|
| 2026.09.25 | ₩95,712 | ₩97,053 | ₩94,304 | ₩96,758 | +1.09% | 84.6만 |
|---|
| 2026.09.24 | ₩97,335 | ₩97,643 | ₩94,478 | ₩95,122 | -2.27% | 97만 |
|---|
| 2026.09.23 | ₩95,766 | ₩97,818 | ₩95,136 | ₩96,973 | +1.26% | 107.9만 |
|---|
| 2026.09.22 | ₩97,268 | ₩100,299 | ₩93,164 | ₩98,971 | +1.75% | 143.3만 |
|---|
| 2026.09.21 | ₩91,716 | ₩94,089 | ₩90,428 | ₩93,794 | +2.27% | 139.5만 |
|---|
| 2026.09.18 | ₩91,971 | ₩92,158 | ₩90,267 | ₩90,884 | -1.18% | 175.4만 |
|---|
| 2026.09.17 | ₩95,149 | ₩96,235 | ₩91,997 | ₩92,319 | -2.97% | 72.1만 |
|---|
| 2026.09.16 | ₩95,229 | ₩95,967 | ₩92,239 | ₩93,526 | -1.79% | 109.4만 |
|---|
| 2026.09.15 | ₩97,818 | ₩98,233 | ₩95,417 | ₩95,645 | -2.22% | 80.2만 |
|---|
| 2026.09.14 | ₩97,898 | ₩99,735 | ₩97,375 | ₩98,542 | +0.66% | 74.4만 |
|---|
| 2026.09.11 | ₩98,046 | ₩99,494 | ₩96,785 | ₩97,710 | -0.34% | 63.6만 |
|---|
| 2026.09.10 | ₩95,417 | ₩97,429 | ₩95,082 | ₩96,570 | +1.21% | 74만 |
|---|
| 2026.09.09 | ₩99,534 | ₩99,789 | ₩96,195 | ₩96,463 | -3.09% | 57.5만 |
|---|
| 2026.09.08 | ₩103,893 | ₩103,893 | ₩98,032 | ₩99,414 | -4.31% | 82.1만 |
|---|
| 2026.09.04 | ₩100,822 | ₩103,638 | ₩100,325 | ₩103,182 | +2.34% | 49.6만 |
|---|
| 2026.09.03 | ₩102,713 | ₩104,335 | ₩100,017 | ₩101,626 | -1.06% | 63.9만 |
|---|
| 2026.09.02 | ₩99,950 | ₩102,860 | ₩99,950 | ₩101,532 | +1.58% | 43.2만 |
|---|
| 2026.09.01 | ₩102,887 | ₩102,927 | ₩99,414 | ₩99,762 | -3.04% | 45.4만 |
|---|
| 2026.08.31 | ₩102,713 | ₩103,611 | ₩100,916 | ₩101,921 | -0.77% | 53.6만 |
|---|
| 2026.08.28 | ₩103,329 | ₩104,107 | ₩101,760 | ₩103,289 | -0.04% | 47.1만 |
|---|
| 2026.08.27 | ₩103,584 | ₩104,523 | ₩102,283 | ₩102,337 | -1.20% | 45만 |
|---|
| 2026.08.26 | ₩105,784 | ₩106,575 | ₩103,745 | ₩104,402 | -1.31% | 62만 |
|---|
| 2026.08.25 | ₩107,795 | ₩107,795 | ₩104,791 | ₩106,588 | -1.12% | 45.8만 |
|---|
| 2026.08.24 | ₩106,696 | ₩107,835 | ₩105,529 | ₩106,508 | -0.18% | 39.8만 |
|---|
| 2026.08.21 | ₩107,178 | ₩107,983 | ₩105,971 | ₩106,602 | -0.54% | 53.6만 |
|---|
| 2026.08.20 | ₩105,609 | ₩105,958 | ₩103,517 | ₩105,596 | -0.01% | 45.6만 |
|---|
| 2026.08.19 | ₩105,475 | ₩108,560 | ₩105,475 | ₩107,379 | +1.81% | 49.7만 |
|---|
| 2026.08.18 | ₩103,236 | ₩105,784 | ₩102,471 | ₩104,308 | +1.04% | 43.7만 |
|---|
| 2026.08.17 | ₩105,086 | ₩105,770 | ₩103,866 | ₩104,121 | -0.92% | 64.8만 |
|---|
| 2026.08.14 | ₩105,033 | ₩106,709 | ₩104,510 | ₩105,945 | +0.87% | 45.5만 |
|---|
| 2026.08.13 | ₩104,215 | ₩107,514 | ₩104,215 | ₩105,784 | +1.51% | 84.5만 |
|---|
| 2026.08.12 | ₩107,916 | ₩108,090 | ₩104,523 | ₩105,904 | -1.86% | 63.4만 |
|---|
| 2026.08.11 | ₩105,837 | ₩109,525 | ₩105,408 | ₩109,042 | +3.03% | 65.2만 |
|---|
| 2026.08.10 | ₩106,199 | ₩106,937 | ₩104,603 | ₩106,628 | +0.40% | 59.3만 |
|---|
| 2026.08.07 | ₩105,180 | ₩107,594 | ₩104,054 | ₩106,682 | +1.43% | 43.9만 |
|---|
| 2026.08.06 | ₩106,736 | ₩106,736 | ₩104,067 | ₩104,174 | -2.40% | 44.9만 |
|---|
| 2026.08.05 | ₩108,814 | ₩108,814 | ₩105,971 | ₩106,588 | -2.05% | 37만 |
|---|
| 2026.08.04 | ₩105,153 | ₩107,527 | ₩102,525 | ₩107,205 | +1.95% | 61.1만 |
|---|
| 2026.08.03 | ₩102,444 | ₩105,596 | ₩102,190 | ₩103,946 | +1.47% | 58.6만 |
|---|
| 2026.07.31 | ₩101,371 | ₩101,854 | ₩99,588 | ₩100,540 | -0.82% | 55.8만 |
|---|
| 2026.07.30 | ₩104,550 | ₩104,550 | ₩100,258 | ₩101,707 | -2.72% | 57.5만 |
|---|
| 2026.07.29 | ₩105,368 | ₩107,339 | ₩103,732 | ₩104,697 | -0.64% | 54.2만 |
|---|
| 2026.07.28 | ₩103,772 | ₩108,721 | ₩103,772 | ₩106,320 | +2.46% | 59.5만 |
|---|
| 2026.07.27 | ₩103,826 | ₩106,226 | ₩102,498 | ₩102,645 | -1.14% | 73.3만 |
|---|
| 2026.07.24 | ₩100,942 | ₩104,228 | ₩100,473 | ₩102,806 | +1.85% | 48.9만 |
|---|
| 2026.07.23 | ₩102,659 | ₩102,981 | ₩100,111 | ₩100,567 | -2.04% | 65.1만 |
|---|
| 2026.07.22 | ₩101,599 | ₩104,791 | ₩101,291 | ₩104,067 | +2.43% | 59.9만 |
|---|
| 2026.07.21 | ₩100,862 | ₩102,122 | ₩100,393 | ₩101,009 | +0.15% | 53.1만 |
|---|
| 2026.07.20 | ₩102,310 | ₩103,101 | ₩99,682 | ₩101,640 | -0.66% | 70.7만 |
|---|
| 2026.07.17 | ₩103,262 | ₩105,784 | ₩100,553 | ₩102,283 | -0.95% | 72.4만 |
|---|
| 2026.07.16 | ₩101,425 | ₩105,140 | ₩101,184 | ₩103,839 | +2.38% | 61.5만 |
|---|
| 2026.07.15 | ₩97,777 | ₩101,439 | ₩97,777 | ₩100,527 | +2.81% | 58.9만 |
|---|
| 2026.07.14 | ₩97,161 | ₩98,448 | ₩95,256 | ₩96,973 | -0.19% | 76.9만 |
|---|
| 2026.07.13 | ₩98,609 | ₩99,923 | ₩96,396 | ₩96,503 | -2.14% | 65.4만 |
|---|
| 2026.07.10 | ₩98,703 | ₩99,950 | ₩97,536 | ₩97,710 | -1.01% | 55.4만 |
|---|
| 2026.07.09 | ₩97,657 | ₩99,521 | ₩96,114 | ₩98,220 | +0.58% | 83.8만 |
|---|
| 2026.07.08 | ₩100,097 | ₩100,151 | ₩93,687 | ₩96,986 | -3.11% | 128.3만 |
|---|
| 2026.07.07 | ₩101,573 | ₩104,067 | ₩99,869 | ₩101,251 | -0.32% | 60만 |
|---|
| 2026.07.06 | ₩102,592 | ₩103,370 | ₩99,883 | ₩101,559 | -1.01% | 48.4만 |
|---|
| 2026.07.02 | ₩102,136 | ₩103,329 | ₩100,285 | ₩102,592 | +0.45% | 56.1만 |
|---|
| 2026.07.01 | ₩99,963 | ₩103,222 | ₩99,521 | ₩100,728 | +0.76% | 75.7만 |
|---|
| 2026.06.30 | ₩104,630 | ₩104,671 | ₩99,132 | ₩100,795 | -3.67% | 126.1만 |
|---|
| 2026.06.29 | ₩104,738 | ₩106,320 | ₩102,833 | ₩105,837 | +1.05% | 57.1만 |
|---|
| 2026.06.26 | ₩103,343 | ₩105,690 | ₩103,343 | ₩105,596 | +2.18% | 70.8만 |
|---|
| 2026.06.25 | ₩102,283 | ₩107,205 | ₩102,283 | ₩104,536 | +2.20% | 78만 |
|---|
| 2026.06.24 | ₩98,730 | ₩103,423 | ₩98,730 | ₩101,237 | +2.54% | 77.2만 |
|---|
| 2026.06.23 | ₩97,214 | ₩98,515 | ₩95,887 | ₩97,697 | +0.50% | 91만 |
|---|
| 2026.06.22 | ₩95,873 | ₩98,260 | ₩94,103 | ₩97,268 | +1.45% | 106.2만 |
|---|
| 2026.06.18 | ₩97,496 | ₩99,481 | ₩96,758 | ₩97,067 | -0.44% | 118.1만 |
|---|
| 2026.06.17 | ₩100,580 | ₩102,605 | ₩96,007 | ₩96,450 | -4.11% | 75.8만 |
|---|
| 2026.06.16 | ₩101,398 | ₩102,860 | ₩100,245 | ₩100,620 | -0.77% | 78.9만 |
|---|
| 2026.06.15 | ₩104,724 | ₩107,312 | ₩101,425 | ₩101,895 | -2.70% | 88만 |
|---|
| 2026.06.12 | ₩104,443 | ₩105,328 | ₩102,914 | ₩103,490 | -0.91% | 100.7만 |
|---|
| 2026.06.11 | ₩100,325 | ₩104,295 | ₩100,124 | ₩102,900 | +2.57% | 69.4만 |
|---|
| 2026.06.10 | ₩105,140 | ₩105,985 | ₩100,339 | ₩100,366 | -4.54% | 80만 |
|---|
| 2026.06.09 | ₩104,818 | ₩108,452 | ₩104,818 | ₩105,690 | +0.83% | 100.6만 |
|---|
| 2026.06.08 | ₩101,693 | ₩104,939 | ₩100,942 | ₩103,759 | +2.03% | 126.2만 |
|---|
| 2026.06.05 | ₩101,117 | ₩103,732 | ₩99,588 | ₩101,519 | +0.40% | 116.3만 |
|---|
| 2026.06.04 | ₩105,019 | ₩106,052 | ₩100,057 | ₩100,379 | -4.42% | 111.7만 |
|---|
| 2026.06.03 | ₩94,277 | ₩107,835 | ₩93,486 | ₩106,964 | +13.46% | 156.9만 |
|---|
| 2026.06.02 | ₩104,349 | ₩106,038 | ₩103,356 | ₩103,987 | -0.35% | 101.1만 |
|---|
| 2026.06.01 | ₩105,864 | ₩106,226 | ₩102,592 | ₩104,268 | -1.51% | 88.8만 |
|---|
| 2026.05.29 | ₩107,862 | ₩109,029 | ₩105,757 | ₩106,052 | -1.68% | 65.2만 |
|---|
| 2026.05.28 | ₩104,630 | ₩107,916 | ₩102,592 | ₩107,715 | +2.95% | 48.6만 |
|---|
| 2026.05.27 | ₩106,025 | ₩109,592 | ₩105,287 | ₩105,770 | -0.24% | 74.3만 |
|---|
| 2026.05.26 | ₩104,831 | ₩106,025 | ₩103,772 | ₩104,885 | +0.05% | 59.3만 |
|---|
| 2026.05.22 | ₩100,701 | ₩103,370 | ₩100,634 | ₩103,276 | +2.56% | 42.9만 |
|---|
| 2026.05.21 | ₩99,253 | ₩102,659 | ₩96,718 | ₩101,278 | +2.04% | 88.9만 |
|---|
| 2026.05.20 | ₩96,638 | ₩100,822 | ₩95,256 | ₩100,258 | +3.75% | 71.2만 |
|---|
| 2026.05.19 | ₩98,019 | ₩98,019 | ₩94,626 | ₩96,731 | -1.31% | 74.7만 |
|---|
| 2026.05.18 | ₩99,400 | ₩100,688 | ₩98,341 | ₩98,984 | -0.42% | 51만 |
|---|
| 2026.05.15 | ₩102,753 | ₩102,753 | ₩98,877 | ₩99,346 | -3.32% | 60.3만 |
|---|
| 2026.05.14 | ₩101,921 | ₩104,067 | ₩100,808 | ₩103,665 | +1.71% | 82만 |
|---|
| 2026.05.13 | ₩99,735 | ₩101,760 | ₩98,622 | ₩100,393 | +0.66% | 61.7만 |
|---|
| 2026.05.12 | ₩100,044 | ₩102,203 | ₩97,657 | ₩100,178 | +0.13% | 102만 |
|---|
| 2026.05.11 | ₩103,624 | ₩103,732 | ₩99,346 | ₩100,124 | -3.38% | 93.1만 |
|---|
| 2026.05.08 | ₩104,027 | ₩105,126 | ₩102,364 | ₩103,531 | -0.48% | 43.9만 |
|---|
| 2026.05.07 | ₩104,402 | ₩104,979 | ₩102,163 | ₩103,182 | -1.17% | 72.5만 |
|---|
| 2026.05.06 | ₩102,941 | ₩105,073 | ₩101,385 | ₩103,504 | +0.55% | 52.1만 |
|---|
| 2026.05.05 | ₩99,025 | ₩101,170 | ₩99,025 | ₩100,902 | +1.90% | 48만 |
|---|
| 2026.05.04 | ₩106,240 | ₩106,240 | ₩98,381 | ₩98,864 | -6.94% | 56.3만 |
|---|
| 2026.05.01 | ₩106,105 | ₩106,870 | ₩103,732 | ₩104,845 | -1.19% | 49.4만 |
|---|
| 2026.04.30 | ₩104,603 | ₩106,870 | ₩103,624 | ₩105,998 | +1.33% | 66.3만 |
|---|
| 2026.04.29 | ₩104,228 | ₩104,617 | ₩102,994 | ₩104,268 | +0.04% | 45.1만 |
|---|
| 2026.04.28 | ₩105,596 | ₩106,843 | ₩102,941 | ₩104,992 | -0.57% | 40.4만 |
|---|
| 2026.04.27 | ₩106,159 | ₩108,734 | ₩105,046 | ₩105,515 | -0.61% | 56.4만 |
|---|
| 2026.04.24 | ₩105,489 | ₩107,286 | ₩104,335 | ₩105,945 | +0.43% | 60.4만 |
|---|
| 2026.04.23 | ₩104,563 | ₩106,964 | ₩104,201 | ₩105,690 | +1.08% | 81.8만 |
|---|
| 2026.04.22 | ₩108,627 | ₩108,627 | ₩104,174 | ₩104,603 | -3.70% | 50.7만 |
|---|
| 2026.04.21 | ₩109,284 | ₩111,161 | ₩105,851 | ₩107,983 | -1.19% | 95.7만 |
|---|
| 2026.04.20 | ₩107,366 | ₩109,364 | ₩104,952 | ₩108,774 | +1.31% | 54.7만 |
|---|
| 2026.04.17 | ₩106,602 | ₩113,991 | ₩106,146 | ₩108,023 | +1.33% | 87.2만 |
|---|
| 2026.04.16 | ₩102,458 | ₩106,924 | ₩102,391 | ₩104,912 | +2.40% | 68.8만 |
|---|
| 2026.04.15 | ₩104,939 | ₩104,939 | ₩100,688 | ₩102,163 | -2.65% | 75.1만 |
|---|
| 2026.04.14 | ₩106,052 | ₩107,044 | ₩104,992 | ₩105,609 | -0.42% | 55.4만 |
|---|
| 2026.04.13 | ₩105,408 | ₩106,736 | ₩103,705 | ₩106,333 | +0.88% | 98.5만 |
|---|
| 2026.04.10 | ₩108,184 | ₩108,747 | ₩105,502 | ₩106,253 | -1.79% | 38.8만 |
|---|
| 2026.04.09 | ₩104,603 | ₩108,184 | ₩103,048 | ₩107,661 | +2.92% | 73.2만 |
|---|
| 2026.04.08 | ₩107,259 | ₩111,550 | ₩105,529 | ₩106,025 | -1.15% | 114만 |
|---|
| 2026.04.07 | ₩102,739 | ₩104,134 | ₩101,546 | ₩102,257 | -0.47% | 61만 |
|---|
| 2026.04.06 | ₩102,149 | ₩104,134 | ₩101,291 | ₩103,665 | +1.48% | 74.7만 |
|---|
| 2026.04.02 | ₩102,377 | ₩105,542 | ₩100,124 | ₩103,745 | +1.34% | 87.2만 |
|---|
| 2026.04.01 | ₩107,353 | ₩107,943 | ₩104,094 | ₩104,429 | -2.72% | 98.9만 |
|---|
| 2026.03.31 | ₩106,789 | ₩111,175 | ₩105,623 | ₩107,138 | +0.33% | 83.3만 |
|---|
| 2026.03.30 | ₩106,079 | ₩106,910 | ₩104,121 | ₩104,912 | -1.10% | 58.4만 |
|---|
| 2026.03.27 | ₩108,265 | ₩108,586 | ₩105,542 | ₩106,105 | -1.99% | 62만 |
|---|
| 2026.03.26 | ₩108,063 | ₩110,035 | ₩107,433 | ₩109,217 | +1.07% | 58.6만 |
|---|
| 2026.03.25 | ₩112,516 | ₩112,690 | ₩106,789 | ₩109,458 | -2.72% | 110.3만 |
|---|
| 2026.03.24 | ₩106,052 | ₩111,657 | ₩105,059 | ₩111,403 | +5.05% | 113.8만 |
|---|
| 2026.03.23 | ₩104,644 | ₩109,096 | ₩104,027 | ₩107,889 | +3.10% | 135.4만 |
|---|
| 2026.03.20 | ₩102,029 | ₩103,155 | ₩100,151 | ₩100,848 | -1.16% | 166.5만 |
|---|
| 2026.03.19 | ₩103,933 | ₩105,395 | ₩101,599 | ₩102,391 | -1.48% | 93.1만 |
|---|
| 2026.03.18 | ₩108,090 | ₩108,975 | ₩104,510 | ₩104,603 | -3.23% | 63.1만 |
|---|
| 2026.03.17 | ₩113,575 | ₩113,991 | ₩107,768 | ₩108,895 | -4.12% | 70.2만 |
|---|
| 2026.03.16 | ₩112,006 | ₩113,307 | ₩110,223 | ₩112,100 | +0.08% | 82.3만 |
|---|
| 2026.03.13 | ₩110,974 | ₩111,108 | ₩108,318 | ₩110,424 | -0.50% | 71.4만 |
|---|
| 2026.03.12 | ₩111,349 | ₩112,690 | ₩109,136 | ₩110,424 | -0.83% | 95.9만 |
|---|
| 2026.03.11 | ₩112,918 | ₩115,761 | ₩112,797 | ₩113,602 | +0.61% | 54.5만 |
|---|
| 2026.03.10 | ₩116,445 | ₩117,920 | ₩113,508 | ₩113,602 | -2.44% | 75.5만 |
|---|
| 2026.03.09 | ₩113,374 | ₩115,882 | ₩109,606 | ₩115,185 | +1.60% | 86.6만 |
|---|
| 2026.03.06 | ₩119,221 | ₩120,240 | ₩115,319 | ₩115,734 | -2.92% | 72.5만 |
|---|
| 2026.03.05 | ₩120,200 | ₩123,700 | ₩119,583 | ₩121,045 | +0.70% | 104.3만 |
|---|
| 2026.03.04 | ₩119,623 | ₩121,903 | ₩118,899 | ₩121,850 | +1.86% | 78.8만 |
|---|
| 2026.03.03 | ₩124,465 | ₩124,652 | ₩118,510 | ₩121,192 | -2.63% | 126.2만 |
|---|
| 2026.03.02 | ₩126,248 | ₩129,386 | ₩124,693 | ₩128,327 | +1.65% | 119만 |
|---|
| 2026.02.27 | ₩127,536 | ₩128,998 | ₩124,317 | ₩128,917 | +1.08% | 164.8만 |
|---|
| 2026.02.26 | ₩139,887 | ₩141,040 | ₩129,923 | ₩130,137 | -6.97% | 179.5만 |
|---|
| 2026.02.25 | ₩142,100 | ₩142,113 | ₩137,312 | ₩139,136 | -2.09% | 83.9만 |
|---|
| 2026.02.24 | ₩146,391 | ₩148,215 | ₩145,144 | ₩145,533 | -0.59% | 53.3만 |
|---|
| 2026.02.23 | ₩151,434 | ₩152,319 | ₩144,514 | ₩144,876 | -4.33% | 52.2만 |
|---|
| 2026.02.20 | ₩151,139 | ₩154,599 | ₩150,227 | ₩152,413 | +0.84% | 24.8만 |
|---|
| 2026.02.19 | ₩151,675 | ₩154,035 | ₩149,596 | ₩151,863 | +0.12% | 23.9만 |
|---|
| 2026.02.18 | ₩152,399 | ₩157,093 | ₩150,991 | ₩154,800 | +1.58% | 45.2만 |
|---|
| 2026.02.17 | ₩153,968 | ₩154,692 | ₩151,152 | ₩153,941 | -0.02% | 28.7만 |
|---|
| 2026.02.13 | ₩153,070 | ₩154,961 | ₩150,562 | ₩153,941 | +0.57% | 38.9만 |
|---|
| 2026.02.12 | ₩162,497 | ₩164,724 | ₩150,388 | ₩152,305 | -6.27% | 61만 |
|---|
| 2026.02.11 | ₩159,856 | ₩161,974 | ₩159,118 | ₩160,674 | +0.51% | 26만 |
|---|
| 2026.02.10 | ₩161,572 | ₩162,524 | ₩158,045 | ₩159,024 | -1.58% | 34.8만 |
|---|
| 2026.02.09 | ₩160,499 | ₩162,511 | ₩159,105 | ₩161,210 | +0.44% | 34.1만 |
|---|
| 2026.02.06 | ₩159,869 | ₩162,873 | ₩158,461 | ₩160,902 | +0.65% | 65.5만 |
|---|
| 2026.02.05 | ₩160,472 | ₩161,814 | ₩157,080 | ₩158,917 | -0.97% | 44.1만 |
|---|
| 2026.02.04 | ₩158,246 | ₩162,269 | ₩156,784 | ₩161,384 | +1.98% | 52.9만 |
|---|
| 2026.02.03 | ₩150,495 | ₩159,547 | ₩150,495 | ₩158,555 | +5.36% | 99.8만 |
|---|
| 2026.02.02 | ₩151,514 | ₩153,579 | ₩150,039 | ₩151,541 | +0.02% | 51만 |
|---|
| 2026.01.30 | ₩149,744 | ₩151,273 | ₩147,786 | ₩150,026 | +0.19% | 52.9만 |
|---|
| 2026.01.29 | ₩149,771 | ₩151,823 | ₩147,571 | ₩151,434 | +1.11% | 40.9만 |
|---|
| 2026.01.28 | ₩153,700 | ₩153,928 | ₩149,355 | ₩150,026 | -2.39% | 39.1만 |
|---|
| 2026.01.27 | ₩152,895 | ₩153,807 | ₩150,897 | ₩153,405 | +0.33% | 30.5만 |
|---|
| 2026.01.26 | ₩153,378 | ₩154,156 | ₩151,568 | ₩152,775 | -0.39% | 40.5만 |
|---|
| 2026.01.23 | ₩158,085 | ₩158,246 | ₩153,164 | ₩153,378 | -2.98% | 37만 |
|---|
| 2026.01.22 | ₩158,152 | ₩159,949 | ₩156,972 | ₩158,179 | +0.02% | 45.9만 |
|---|
| 2026.01.21 | ₩152,909 | ₩159,292 | ₩152,909 | ₩157,911 | +3.27% | 68.5만 |
|---|
| 2026.01.20 | ₩151,715 | ₩154,853 | ₩148,859 | ₩151,353 | -0.24% | 44.7만 |
|---|
| 2026.01.16 | ₩154,907 | ₩155,135 | ₩152,413 | ₩153,928 | -0.63% | 43만 |
|---|
| 2026.01.15 | ₩154,290 | ₩158,219 | ₩152,802 | ₩154,800 | +0.33% | 68만 |
|---|
| 2026.01.14 | ₩154,827 | ₩155,846 | ₩150,884 | ₩153,526 | -0.84% | 77만 |
|---|
| 2026.01.13 | ₩148,524 | ₩155,873 | ₩148,349 | ₩154,974 | +4.34% | 100.6만 |
|---|
| 2026.01.12 | ₩146,431 | ₩148,148 | ₩144,822 | ₩145,144 | -0.88% | 52.5만 |
|---|
| 2026.01.09 | ₩146,123 | ₩147,638 | ₩143,548 | ₩147,545 | +0.97% | 60.9만 |
|---|
| 2026.01.08 | ₩141,174 | ₩146,311 | ₩141,174 | ₩144,836 | +2.59% | 45.1만 |
|---|
| 2026.01.07 | ₩146,043 | ₩147,196 | ₩141,885 | ₩142,663 | -2.31% | 50.7만 |
|---|
| 2026.01.06 | ₩139,833 | ₩146,498 | ₩139,833 | ₩145,935 | +4.36% | 49.6만 |
|---|
| 2026.01.05 | ₩140,692 | ₩143,267 | ₩139,807 | ₩140,839 | +0.10% | 42.9만 |
|---|
| 2026.01.02 | ₩138,626 | ₩141,992 | ₩137,527 | ₩141,389 | +1.99% | 36.3만 |
|---|
| 2025.12.31 | ₩139,471 | ₩140,263 | ₩137,446 | ₩137,688 | -1.28% | 27.6만 |
|---|
| 2025.12.30 | ₩139,820 | ₩140,946 | ₩139,351 | ₩139,807 | -0.01% | 21만 |
|---|
| 2025.12.29 | ₩142,395 | ₩142,489 | ₩139,981 | ₩140,102 | -1.61% | 28.9만 |
|---|
| 2025.12.26 | ₩142,194 | ₩143,253 | ₩139,994 | ₩142,381 | +0.13% | 24만 |
|---|
| 2025.12.24 | ₩142,931 | ₩143,132 | ₩141,872 | ₩142,636 | -0.21% | 15.5만 |
|---|
| 2025.12.23 | ₩142,086 | ₩143,173 | ₩140,490 | ₩142,328 | +0.17% | 35.6만 |
|---|
| 2025.12.22 | ₩141,671 | ₩142,448 | ₩139,270 | ₩142,167 | +0.35% | 37.5만 |
|---|
| 2025.12.19 | ₩141,094 | ₩143,454 | ₩141,014 | ₩142,180 | +0.77% | 96.3만 |
|---|
| 2025.12.18 | ₩140,826 | ₩141,952 | ₩137,567 | ₩139,874 | -0.68% | 50.8만 |
|---|
| 2025.12.17 | ₩136,628 | ₩140,061 | ₩136,628 | ₩139,686 | +2.24% | 47.7만 |
|---|
| 2025.12.16 | ₩137,084 | ₩137,728 | ₩135,448 | ₩137,460 | +0.27% | 60.5만 |
|---|
| 2025.12.15 | ₩137,326 | ₩138,063 | ₩134,898 | ₩136,078 | -0.91% | 70.9만 |
|---|
| 2025.12.12 | ₩139,605 | ₩139,605 | ₩136,320 | ₩137,406 | -1.58% | 64.9만 |
|---|
| 2025.12.11 | ₩144,205 | ₩144,339 | ₩139,082 | ₩139,337 | -3.38% | 65.3만 |
|---|
| 2025.12.10 | ₩138,707 | ₩144,675 | ₩138,546 | ₩143,669 | +3.58% | 117.8만 |
|---|
| 2025.12.09 | ₩139,619 | ₩140,946 | ₩138,237 | ₩138,895 | -0.52% | 66만 |
|---|
| 2025.12.08 | ₩134,885 | ₩139,941 | ₩133,986 | ₩139,444 | +3.38% | 98.5만 |
|---|
| 2025.12.05 | ₩136,776 | ₩141,282 | ₩134,402 | ₩135,233 | -1.13% | 108.4만 |
|---|
| 2025.12.04 | ₩134,027 | ₩138,103 | ₩132,364 | ₩136,829 | +2.09% | 100.9만 |
|---|
| 2025.12.03 | ₩151,487 | ₩157,026 | ₩133,007 | ₩133,785 | -11.69% | 184.7만 |
|---|
| 2025.12.02 | ₩144,929 | ₩148,684 | ₩143,562 | ₩147,799 | +1.98% | 122.1만 |
|---|
| 2025.12.01 | ₩140,812 | ₩147,464 | ₩140,008 | ₩144,326 | +2.50% | 82만 |
|---|
| 2025.11.28 | ₩143,052 | ₩143,052 | ₩140,946 | ₩141,644 | -0.98% | 22.3만 |
|---|
| 2025.11.26 | ₩143,199 | ₩144,903 | ₩142,046 | ₩142,140 | -0.74% | 85.8만 |
|---|
| 2025.11.25 | ₩140,263 | ₩143,977 | ₩138,358 | ₩143,897 | +2.59% | 64.3만 |
|---|
| 2025.11.24 | ₩134,831 | ₩139,391 | ₩132,551 | ₩138,680 | +2.85% | 72.9만 |
|---|
| 2025.11.21 | ₩129,588 | ₩138,063 | ₩128,515 | ₩135,287 | +4.40% | 64.9만 |
|---|
| 2025.11.20 | ₩130,955 | ₩132,632 | ₩126,731 | ₩128,783 | -1.66% | 45.5만 |
|---|
| 2025.11.19 | ₩128,971 | ₩132,471 | ₩128,340 | ₩130,379 | +1.09% | 68.5만 |
|---|
| 2025.11.18 | ₩128,381 | ₩129,775 | ₩127,442 | ₩128,850 | +0.37% | 39.9만 |
|---|
| 2025.11.17 | ₩131,881 | ₩133,061 | ₩126,946 | ₩129,266 | -1.98% | 53.6만 |
|---|
| 2025.11.14 | ₩132,873 | ₩132,873 | ₩130,084 | ₩132,297 | -0.43% | 50.9만 |
|---|
| 2025.11.13 | ₩135,609 | ₩136,923 | ₩132,940 | ₩133,799 | -1.34% | 39.1만 |
|---|
| 2025.11.12 | ₩136,534 | ₩138,546 | ₩135,676 | ₩135,998 | -0.39% | 26.7만 |
|---|
| 2025.11.11 | ₩137,862 | ₩138,519 | ₩136,293 | ₩136,575 | -0.93% | 26.2만 |
|---|
| 2025.11.10 | ₩138,653 | ₩139,431 | ₩134,778 | ₩136,803 | -1.33% | 46.2만 |
|---|
| 2025.11.07 | ₩136,105 | ₩139,646 | ₩136,105 | ₩139,257 | +2.32% | 33.1만 |
|---|
| 2025.11.06 | ₩138,935 | ₩139,753 | ₩136,293 | ₩136,561 | -1.71% | 43.4만 |
|---|
| 2025.11.05 | ₩137,071 | ₩141,872 | ₩136,145 | ₩139,739 | +1.95% | 39.5만 |
|---|
| 2025.11.04 | ₩139,498 | ₩140,853 | ₩136,628 | ₩137,218 | -1.63% | 33.3만 |
|---|
| 2025.11.03 | ₩138,787 | ₩140,544 | ₩136,534 | ₩139,874 | +0.78% | 31.9만 |
|---|
| 2025.10.31 | ₩136,883 | ₩140,464 | ₩135,904 | ₩139,941 | +2.23% | 49.1만 |
|---|
| 2025.10.30 | ₩138,170 | ₩141,241 | ₩137,634 | ₩138,600 | +0.31% | 37.5만 |
|---|
| 2025.10.29 | ₩144,688 | ₩146,043 | ₩138,170 | ₩138,962 | -3.96% | 65만 |
|---|
| 2025.10.28 | ₩146,110 | ₩147,692 | ₩144,782 | ₩146,820 | +0.49% | 29.8만 |
|---|
| 2025.10.27 | ₩149,073 | ₩150,267 | ₩145,788 | ₩146,284 | -1.87% | 59.7만 |
|---|
| 2025.10.24 | ₩147,585 | ₩148,926 | ₩146,914 | ₩148,577 | +0.67% | 65.5만 |
|---|
| 2025.10.23 | ₩144,058 | ₩146,257 | ₩140,692 | ₩146,217 | +1.50% | 54.5만 |
|---|
| 2025.10.22 | ₩145,426 | ₩150,039 | ₩143,092 | ₩145,023 | -0.28% | 90.1만 |
|---|
| 2025.10.21 | ₩140,303 | ₩144,259 | ₩140,128 | ₩143,883 | +2.55% | 45.4만 |
|---|
| 2025.10.20 | ₩141,483 | ₩143,253 | ₩140,490 | ₩140,504 | -0.69% | 48.6만 |
|---|
| 2025.10.17 | ₩140,115 | ₩141,684 | ₩138,787 | ₩140,370 | +0.18% | 26.6만 |
|---|
| 2025.10.16 | ₩140,423 | ₩141,054 | ₩138,948 | ₩140,115 | -0.22% | 89.2만 |
|---|
| 2025.10.15 | ₩142,220 | ₩142,220 | ₩138,211 | ₩139,954 | -1.59% | 58.2만 |
|---|
| 2025.10.14 | ₩133,986 | ₩141,858 | ₩133,772 | ₩141,148 | +5.34% | 62만 |
|---|
| 2025.10.13 | ₩134,925 | ₩136,789 | ₩134,536 | ₩135,515 | +0.44% | 54.3만 |
|---|
| 2025.10.10 | ₩138,023 | ₩138,023 | ₩132,203 | ₩133,115 | -3.56% | 62.9만 |
|---|