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 | ₩88,206 | ₩88,662 | ₩85,483 | ₩85,671 | -2.87% | 75.3만 |
| 2026.10.08 | ₩87,656 | ₩89,064 | ₩86,958 | ₩88,675 | +1.16% | 121.4만 |
| 2026.10.07 | ₩89,869 | ₩90,701 | ₩87,186 | ₩88,313 | -1.73% | 69.9만 |
| 2026.10.06 | ₩91,143 | ₩91,801 | ₩90,097 | ₩90,714 | -0.47% | 80.4만 |
| 2026.10.05 | ₩93,035 | ₩93,035 | ₩88,394 | ₩90,191 | -3.06% | 122.9만 |
| 2026.10.02 | ₩93,839 | ₩94,591 | ₩92,605 | ₩93,290 | -0.59% | 66.6만 |
| 2026.10.01 | ₩92,391 | ₩94,269 | ₩90,473 | ₩92,619 | +0.25% | 84.5만 |
| 2026.09.30 | ₩94,416 | ₩94,832 | ₩92,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,686 |
| -1.83% |
| 62.9만 |
| 2026.09.29 | ₩95,744 | ₩95,892 | ₩93,330 | ₩94,108 | -1.71% | 80.7만 |
|---|
| 2026.09.28 | ₩96,106 | ₩96,616 | ₩94,282 | ₩95,744 | -0.38% | 91.9만 |
|---|
| 2026.09.25 | ₩95,731 | ₩97,072 | ₩94,322 | ₩96,777 | +1.09% | 84.6만 |
|---|
| 2026.09.24 | ₩97,354 | ₩97,662 | ₩94,497 | ₩95,141 | -2.27% | 97만 |
|---|
| 2026.09.23 | ₩95,784 | ₩97,837 | ₩95,154 | ₩96,992 | +1.26% | 107.9만 |
|---|
| 2026.09.22 | ₩97,287 | ₩100,318 | ₩93,182 | ₩98,990 | +1.75% | 143.3만 |
|---|
| 2026.09.21 | ₩91,734 | ₩94,108 | ₩90,446 | ₩93,813 | +2.27% | 139.5만 |
|---|
| 2026.09.18 | ₩91,988 | ₩92,176 | ₩90,285 | ₩90,902 | -1.18% | 175.4만 |
|---|
| 2026.09.17 | ₩95,167 | ₩96,254 | ₩92,015 | ₩92,337 | -2.97% | 72.1만 |
|---|
| 2026.09.16 | ₩95,248 | ₩95,986 | ₩92,257 | ₩93,544 | -1.79% | 109.4만 |
|---|
| 2026.09.15 | ₩97,837 | ₩98,252 | ₩95,436 | ₩95,664 | -2.22% | 80.2만 |
|---|
| 2026.09.14 | ₩97,917 | ₩99,755 | ₩97,394 | ₩98,561 | +0.66% | 74.4만 |
|---|
| 2026.09.11 | ₩98,065 | ₩99,513 | ₩96,804 | ₩97,729 | -0.34% | 63.6만 |
|---|
| 2026.09.10 | ₩95,436 | ₩97,448 | ₩95,100 | ₩96,589 | +1.21% | 74만 |
|---|
| 2026.09.09 | ₩99,554 | ₩99,808 | ₩96,214 | ₩96,482 | -3.09% | 57.5만 |
|---|
| 2026.09.08 | ₩103,913 | ₩103,913 | ₩98,051 | ₩99,433 | -4.31% | 82.1만 |
|---|
| 2026.09.04 | ₩100,841 | ₩103,658 | ₩100,345 | ₩103,202 | +2.34% | 49.6만 |
|---|
| 2026.09.03 | ₩102,732 | ₩104,355 | ₩100,036 | ₩101,646 | -1.06% | 63.9만 |
|---|
| 2026.09.02 | ₩99,969 | ₩102,880 | ₩99,969 | ₩101,552 | +1.58% | 43.2만 |
|---|
| 2026.09.01 | ₩102,907 | ₩102,947 | ₩99,433 | ₩99,782 | -3.04% | 45.4만 |
|---|
| 2026.08.31 | ₩102,732 | ₩103,631 | ₩100,935 | ₩101,941 | -0.77% | 53.6만 |
|---|
| 2026.08.28 | ₩103,349 | ₩104,127 | ₩101,780 | ₩103,309 | -0.04% | 47.1만 |
|---|
| 2026.08.27 | ₩103,604 | ₩104,543 | ₩102,303 | ₩102,357 | -1.20% | 45만 |
|---|
| 2026.08.26 | ₩105,804 | ₩106,595 | ₩103,765 | ₩104,423 | -1.31% | 62만 |
|---|
| 2026.08.25 | ₩107,816 | ₩107,816 | ₩104,812 | ₩106,609 | -1.12% | 45.8만 |
|---|
| 2026.08.24 | ₩106,716 | ₩107,856 | ₩105,549 | ₩106,528 | -0.18% | 39.8만 |
|---|
| 2026.08.21 | ₩107,199 | ₩108,004 | ₩105,992 | ₩106,622 | -0.54% | 53.6만 |
|---|
| 2026.08.20 | ₩105,630 | ₩105,978 | ₩103,537 | ₩105,616 | -0.01% | 45.6만 |
|---|
| 2026.08.19 | ₩105,496 | ₩108,581 | ₩105,496 | ₩107,400 | +1.81% | 49.7만 |
|---|
| 2026.08.18 | ₩103,256 | ₩105,804 | ₩102,491 | ₩104,329 | +1.04% | 43.7만 |
|---|
| 2026.08.17 | ₩105,107 | ₩105,791 | ₩103,886 | ₩104,141 | -0.92% | 64.8만 |
|---|
| 2026.08.14 | ₩105,053 | ₩106,730 | ₩104,530 | ₩105,965 | +0.87% | 45.5만 |
|---|
| 2026.08.13 | ₩104,235 | ₩107,534 | ₩104,235 | ₩105,804 | +1.51% | 84.5만 |
|---|
| 2026.08.12 | ₩107,937 | ₩108,111 | ₩104,543 | ₩105,925 | -1.86% | 63.4만 |
|---|
| 2026.08.11 | ₩105,858 | ₩109,546 | ₩105,429 | ₩109,064 | +3.03% | 65.2만 |
|---|
| 2026.08.10 | ₩106,220 | ₩106,958 | ₩104,624 | ₩106,649 | +0.40% | 59.3만 |
|---|
| 2026.08.07 | ₩105,201 | ₩107,615 | ₩104,074 | ₩106,703 | +1.43% | 43.9만 |
|---|
| 2026.08.06 | ₩106,756 | ₩106,756 | ₩104,087 | ₩104,195 | -2.40% | 44.9만 |
|---|
| 2026.08.05 | ₩108,836 | ₩108,836 | ₩105,992 | ₩106,609 | -2.05% | 37만 |
|---|
| 2026.08.04 | ₩105,174 | ₩107,548 | ₩102,545 | ₩107,226 | +1.95% | 61.1만 |
|---|
| 2026.08.03 | ₩102,464 | ₩105,616 | ₩102,209 | ₩103,966 | +1.47% | 58.6만 |
|---|
| 2026.07.31 | ₩101,391 | ₩101,874 | ₩99,607 | ₩100,560 | -0.82% | 55.8만 |
|---|
| 2026.07.30 | ₩104,570 | ₩104,570 | ₩100,278 | ₩101,726 | -2.72% | 57.5만 |
|---|
| 2026.07.29 | ₩105,388 | ₩107,360 | ₩103,752 | ₩104,718 | -0.64% | 54.2만 |
|---|
| 2026.07.28 | ₩103,792 | ₩108,742 | ₩103,792 | ₩106,341 | +2.46% | 59.5만 |
|---|
| 2026.07.27 | ₩103,846 | ₩106,247 | ₩102,518 | ₩102,665 | -1.14% | 73.3만 |
|---|
| 2026.07.24 | ₩100,962 | ₩104,248 | ₩100,492 | ₩102,826 | +1.85% | 48.9만 |
|---|
| 2026.07.23 | ₩102,679 | ₩103,001 | ₩100,130 | ₩100,586 | -2.04% | 65.1만 |
|---|
| 2026.07.22 | ₩101,619 | ₩104,812 | ₩101,311 | ₩104,087 | +2.43% | 59.9만 |
|---|
| 2026.07.21 | ₩100,881 | ₩102,142 | ₩100,412 | ₩101,029 | +0.15% | 53.1만 |
|---|
| 2026.07.20 | ₩102,330 | ₩103,121 | ₩99,701 | ₩101,659 | -0.66% | 70.7만 |
|---|
| 2026.07.17 | ₩103,282 | ₩105,804 | ₩100,573 | ₩102,303 | -0.95% | 72.4만 |
|---|
| 2026.07.16 | ₩101,445 | ₩105,160 | ₩101,203 | ₩103,859 | +2.38% | 61.5만 |
|---|
| 2026.07.15 | ₩97,796 | ₩101,458 | ₩97,796 | ₩100,546 | +2.81% | 58.9만 |
|---|
| 2026.07.14 | ₩97,179 | ₩98,467 | ₩95,275 | ₩96,992 | -0.19% | 76.9만 |
|---|
| 2026.07.13 | ₩98,628 | ₩99,943 | ₩96,415 | ₩96,522 | -2.14% | 65.4만 |
|---|
| 2026.07.10 | ₩98,722 | ₩99,969 | ₩97,555 | ₩97,729 | -1.01% | 55.4만 |
|---|
| 2026.07.09 | ₩97,676 | ₩99,540 | ₩96,133 | ₩98,239 | +0.58% | 83.8만 |
|---|
| 2026.07.08 | ₩100,117 | ₩100,171 | ₩93,705 | ₩97,005 | -3.11% | 128.3만 |
|---|
| 2026.07.07 | ₩101,592 | ₩104,087 | ₩99,889 | ₩101,270 | -0.32% | 60만 |
|---|
| 2026.07.06 | ₩102,612 | ₩103,390 | ₩99,902 | ₩101,579 | -1.01% | 48.4만 |
|---|
| 2026.07.02 | ₩102,156 | ₩103,349 | ₩100,305 | ₩102,612 | +0.45% | 56.1만 |
|---|
| 2026.07.01 | ₩99,983 | ₩103,242 | ₩99,540 | ₩100,747 | +0.76% | 75.7만 |
|---|
| 2026.06.30 | ₩104,651 | ₩104,691 | ₩99,151 | ₩100,814 | -3.67% | 126.1만 |
|---|
| 2026.06.29 | ₩104,758 | ₩106,341 | ₩102,853 | ₩105,858 | +1.05% | 57.1만 |
|---|
| 2026.06.26 | ₩103,363 | ₩105,710 | ₩103,363 | ₩105,616 | +2.18% | 70.8만 |
|---|
| 2026.06.25 | ₩102,303 | ₩107,226 | ₩102,303 | ₩104,557 | +2.20% | 78만 |
|---|
| 2026.06.24 | ₩98,749 | ₩103,443 | ₩98,749 | ₩101,257 | +2.54% | 77.2만 |
|---|
| 2026.06.23 | ₩97,233 | ₩98,534 | ₩95,905 | ₩97,716 | +0.50% | 91만 |
|---|
| 2026.06.22 | ₩95,892 | ₩98,279 | ₩94,121 | ₩97,287 | +1.45% | 106.2만 |
|---|
| 2026.06.18 | ₩97,515 | ₩99,500 | ₩96,777 | ₩97,085 | -0.44% | 118.1만 |
|---|
| 2026.06.17 | ₩100,600 | ₩102,625 | ₩96,026 | ₩96,468 | -4.11% | 75.8만 |
|---|
| 2026.06.16 | ₩101,418 | ₩102,880 | ₩100,264 | ₩100,640 | -0.77% | 78.9만 |
|---|
| 2026.06.15 | ₩104,744 | ₩107,333 | ₩101,445 | ₩101,914 | -2.70% | 88만 |
|---|
| 2026.06.12 | ₩104,463 | ₩105,348 | ₩102,934 | ₩103,510 | -0.91% | 100.7만 |
|---|
| 2026.06.11 | ₩100,345 | ₩104,315 | ₩100,144 | ₩102,920 | +2.57% | 69.4만 |
|---|
| 2026.06.10 | ₩105,160 | ₩106,005 | ₩100,358 | ₩100,385 | -4.54% | 80만 |
|---|
| 2026.06.09 | ₩104,838 | ₩108,473 | ₩104,838 | ₩105,710 | +0.83% | 100.6만 |
|---|
| 2026.06.08 | ₩101,713 | ₩104,959 | ₩100,962 | ₩103,779 | +2.03% | 126.2만 |
|---|
| 2026.06.05 | ₩101,136 | ₩103,752 | ₩99,607 | ₩101,539 | +0.40% | 116.3만 |
|---|
| 2026.06.04 | ₩105,040 | ₩106,072 | ₩100,077 | ₩100,399 | -4.42% | 111.7만 |
|---|
| 2026.06.03 | ₩94,296 | ₩107,856 | ₩93,504 | ₩106,984 | +13.46% | 156.9만 |
|---|
| 2026.06.02 | ₩104,369 | ₩106,059 | ₩103,376 | ₩104,007 | -0.35% | 101.1만 |
|---|
| 2026.06.01 | ₩105,885 | ₩106,247 | ₩102,612 | ₩104,288 | -1.51% | 88.8만 |
|---|
| 2026.05.29 | ₩107,883 | ₩109,050 | ₩105,777 | ₩106,072 | -1.68% | 65.2만 |
|---|
| 2026.05.28 | ₩104,651 | ₩107,937 | ₩102,612 | ₩107,736 | +2.95% | 48.6만 |
|---|
| 2026.05.27 | ₩106,046 | ₩109,613 | ₩105,308 | ₩105,791 | -0.24% | 74.3만 |
|---|
| 2026.05.26 | ₩104,852 | ₩106,046 | ₩103,792 | ₩104,905 | +0.05% | 59.3만 |
|---|
| 2026.05.22 | ₩100,720 | ₩103,390 | ₩100,653 | ₩103,296 | +2.56% | 42.9만 |
|---|
| 2026.05.21 | ₩99,272 | ₩102,679 | ₩96,737 | ₩101,297 | +2.04% | 88.9만 |
|---|
| 2026.05.20 | ₩96,656 | ₩100,841 | ₩95,275 | ₩100,278 | +3.75% | 71.2만 |
|---|
| 2026.05.19 | ₩98,038 | ₩98,038 | ₩94,644 | ₩96,750 | -1.31% | 74.7만 |
|---|
| 2026.05.18 | ₩99,419 | ₩100,707 | ₩98,360 | ₩99,004 | -0.42% | 51만 |
|---|
| 2026.05.15 | ₩102,773 | ₩102,773 | ₩98,896 | ₩99,366 | -3.32% | 60.3만 |
|---|
| 2026.05.14 | ₩101,941 | ₩104,087 | ₩100,828 | ₩103,685 | +1.71% | 82만 |
|---|
| 2026.05.13 | ₩99,755 | ₩101,780 | ₩98,641 | ₩100,412 | +0.66% | 61.7만 |
|---|
| 2026.05.12 | ₩100,063 | ₩102,223 | ₩97,676 | ₩100,197 | +0.13% | 102만 |
|---|
| 2026.05.11 | ₩103,645 | ₩103,752 | ₩99,366 | ₩100,144 | -3.38% | 93.1만 |
|---|
| 2026.05.08 | ₩104,047 | ₩105,147 | ₩102,384 | ₩103,551 | -0.48% | 43.9만 |
|---|
| 2026.05.07 | ₩104,423 | ₩104,999 | ₩102,183 | ₩103,202 | -1.17% | 72.5만 |
|---|
| 2026.05.06 | ₩102,960 | ₩105,093 | ₩101,405 | ₩103,524 | +0.55% | 52.1만 |
|---|
| 2026.05.05 | ₩99,044 | ₩101,190 | ₩99,044 | ₩100,922 | +1.90% | 48만 |
|---|
| 2026.05.04 | ₩106,260 | ₩106,260 | ₩98,400 | ₩98,883 | -6.94% | 56.3만 |
|---|
| 2026.05.01 | ₩106,126 | ₩106,891 | ₩103,752 | ₩104,865 | -1.19% | 49.4만 |
|---|
| 2026.04.30 | ₩104,624 | ₩106,891 | ₩103,645 | ₩106,019 | +1.33% | 66.3만 |
|---|
| 2026.04.29 | ₩104,248 | ₩104,637 | ₩103,014 | ₩104,288 | +0.04% | 45.1만 |
|---|
| 2026.04.28 | ₩105,616 | ₩106,864 | ₩102,960 | ₩105,013 | -0.57% | 40.4만 |
|---|
| 2026.04.27 | ₩106,180 | ₩108,755 | ₩105,066 | ₩105,536 | -0.61% | 56.4만 |
|---|
| 2026.04.24 | ₩105,509 | ₩107,306 | ₩104,355 | ₩105,965 | +0.43% | 60.4만 |
|---|
| 2026.04.23 | ₩104,584 | ₩106,984 | ₩104,221 | ₩105,710 | +1.08% | 81.8만 |
|---|
| 2026.04.22 | ₩108,648 | ₩108,648 | ₩104,195 | ₩104,624 | -3.70% | 50.7만 |
|---|
| 2026.04.21 | ₩109,305 | ₩111,183 | ₩105,871 | ₩108,004 | -1.19% | 95.7만 |
|---|
| 2026.04.20 | ₩107,387 | ₩109,385 | ₩104,972 | ₩108,795 | +1.31% | 54.7만 |
|---|
| 2026.04.17 | ₩106,622 | ₩114,013 | ₩106,166 | ₩108,044 | +1.33% | 87.2만 |
|---|
| 2026.04.16 | ₩102,478 | ₩106,944 | ₩102,411 | ₩104,932 | +2.40% | 68.8만 |
|---|
| 2026.04.15 | ₩104,959 | ₩104,959 | ₩100,707 | ₩102,183 | -2.65% | 75.1만 |
|---|
| 2026.04.14 | ₩106,072 | ₩107,065 | ₩105,013 | ₩105,630 | -0.42% | 55.4만 |
|---|
| 2026.04.13 | ₩105,429 | ₩106,756 | ₩103,725 | ₩106,354 | +0.88% | 98.5만 |
|---|
| 2026.04.10 | ₩108,205 | ₩108,768 | ₩105,522 | ₩106,274 | -1.79% | 38.8만 |
|---|
| 2026.04.09 | ₩104,624 | ₩108,205 | ₩103,068 | ₩107,682 | +2.92% | 73.2만 |
|---|
| 2026.04.08 | ₩107,280 | ₩111,572 | ₩105,549 | ₩106,046 | -1.15% | 114만 |
|---|
| 2026.04.07 | ₩102,759 | ₩104,154 | ₩101,566 | ₩102,276 | -0.47% | 61만 |
|---|
| 2026.04.06 | ₩102,169 | ₩104,154 | ₩101,311 | ₩103,685 | +1.48% | 74.7만 |
|---|
| 2026.04.02 | ₩102,397 | ₩105,563 | ₩100,144 | ₩103,765 | +1.34% | 87.2만 |
|---|
| 2026.04.01 | ₩107,373 | ₩107,964 | ₩104,114 | ₩104,449 | -2.72% | 98.9만 |
|---|
| 2026.03.31 | ₩106,810 | ₩111,196 | ₩105,643 | ₩107,159 | +0.33% | 83.3만 |
|---|
| 2026.03.30 | ₩106,099 | ₩106,931 | ₩104,141 | ₩104,932 | -1.10% | 58.4만 |
|---|
| 2026.03.27 | ₩108,286 | ₩108,607 | ₩105,563 | ₩106,126 | -1.99% | 62만 |
|---|
| 2026.03.26 | ₩108,084 | ₩110,056 | ₩107,454 | ₩109,238 | +1.07% | 58.6만 |
|---|
| 2026.03.25 | ₩112,538 | ₩112,712 | ₩106,810 | ₩109,479 | -2.72% | 110.3만 |
|---|
| 2026.03.24 | ₩106,072 | ₩111,679 | ₩105,080 | ₩111,424 | +5.05% | 113.8만 |
|---|
| 2026.03.23 | ₩104,664 | ₩109,117 | ₩104,047 | ₩107,910 | +3.10% | 135.4만 |
|---|
| 2026.03.20 | ₩102,048 | ₩103,175 | ₩100,171 | ₩100,868 | -1.16% | 166.5만 |
|---|
| 2026.03.19 | ₩103,953 | ₩105,415 | ₩101,619 | ₩102,411 | -1.48% | 93.1만 |
|---|
| 2026.03.18 | ₩108,111 | ₩108,996 | ₩104,530 | ₩104,624 | -3.23% | 63.1만 |
|---|
| 2026.03.17 | ₩113,597 | ₩114,013 | ₩107,789 | ₩108,916 | -4.12% | 70.2만 |
|---|
| 2026.03.16 | ₩112,028 | ₩113,329 | ₩110,244 | ₩112,122 | +0.08% | 82.3만 |
|---|
| 2026.03.13 | ₩110,995 | ₩111,129 | ₩108,339 | ₩110,445 | -0.50% | 71.4만 |
|---|
| 2026.03.12 | ₩111,371 | ₩112,712 | ₩109,157 | ₩110,445 | -0.83% | 95.9만 |
|---|
| 2026.03.11 | ₩112,940 | ₩115,784 | ₩112,819 | ₩113,624 | +0.61% | 54.5만 |
|---|
| 2026.03.10 | ₩116,468 | ₩117,943 | ₩113,530 | ₩113,624 | -2.44% | 75.5만 |
|---|
| 2026.03.09 | ₩113,396 | ₩115,904 | ₩109,627 | ₩115,207 | +1.60% | 86.6만 |
|---|
| 2026.03.06 | ₩119,244 | ₩120,264 | ₩115,341 | ₩115,757 | -2.92% | 72.5만 |
|---|
| 2026.03.05 | ₩120,223 | ₩123,724 | ₩119,606 | ₩121,068 | +0.70% | 104.3만 |
|---|
| 2026.03.04 | ₩119,647 | ₩121,927 | ₩118,922 | ₩121,873 | +1.86% | 78.8만 |
|---|
| 2026.03.03 | ₩124,489 | ₩124,677 | ₩118,533 | ₩121,216 | -2.63% | 126.2만 |
|---|
| 2026.03.02 | ₩126,273 | ₩129,412 | ₩124,717 | ₩128,352 | +1.65% | 119만 |
|---|
| 2026.02.27 | ₩127,560 | ₩129,023 | ₩124,341 | ₩128,942 | +1.08% | 164.8만 |
|---|
| 2026.02.26 | ₩139,914 | ₩141,068 | ₩129,948 | ₩130,163 | -6.97% | 179.5만 |
|---|
| 2026.02.25 | ₩142,127 | ₩142,141 | ₩137,339 | ₩139,163 | -2.09% | 83.9만 |
|---|
| 2026.02.24 | ₩146,420 | ₩148,244 | ₩145,172 | ₩145,561 | -0.59% | 53.3만 |
|---|
| 2026.02.23 | ₩151,463 | ₩152,348 | ₩144,542 | ₩144,904 | -4.33% | 52.2만 |
|---|
| 2026.02.20 | ₩151,168 | ₩154,629 | ₩150,256 | ₩152,442 | +0.84% | 24.8만 |
|---|
| 2026.02.19 | ₩151,704 | ₩154,065 | ₩149,625 | ₩151,892 | +0.12% | 23.9만 |
|---|
| 2026.02.18 | ₩152,429 | ₩157,123 | ₩151,020 | ₩154,830 | +1.58% | 45.2만 |
|---|
| 2026.02.17 | ₩153,998 | ₩154,722 | ₩151,181 | ₩153,971 | -0.02% | 28.7만 |
|---|
| 2026.02.13 | ₩153,099 | ₩154,991 | ₩150,591 | ₩153,971 | +0.57% | 38.9만 |
|---|
| 2026.02.12 | ₩162,529 | ₩164,756 | ₩150,417 | ₩152,335 | -6.27% | 61만 |
|---|
| 2026.02.11 | ₩159,887 | ₩162,006 | ₩159,149 | ₩160,705 | +0.51% | 26만 |
|---|
| 2026.02.10 | ₩161,603 | ₩162,556 | ₩158,076 | ₩159,055 | -1.58% | 34.8만 |
|---|
| 2026.02.09 | ₩160,530 | ₩162,542 | ₩159,135 | ₩161,241 | +0.44% | 34.1만 |
|---|
| 2026.02.06 | ₩159,900 | ₩162,905 | ₩158,492 | ₩160,933 | +0.65% | 65.5만 |
|---|
| 2026.02.05 | ₩160,504 | ₩161,845 | ₩157,110 | ₩158,948 | -0.97% | 44.1만 |
|---|
| 2026.02.04 | ₩158,277 | ₩162,301 | ₩156,815 | ₩161,416 | +1.98% | 52.9만 |
|---|
| 2026.02.03 | ₩150,524 | ₩159,578 | ₩150,524 | ₩158,585 | +5.36% | 99.8만 |
|---|
| 2026.02.02 | ₩151,543 | ₩153,609 | ₩150,068 | ₩151,570 | +0.02% | 51만 |
|---|
| 2026.01.30 | ₩149,773 | ₩151,302 | ₩147,815 | ₩150,055 | +0.19% | 52.9만 |
|---|
| 2026.01.29 | ₩149,800 | ₩151,852 | ₩147,600 | ₩151,463 | +1.11% | 40.9만 |
|---|
| 2026.01.28 | ₩153,730 | ₩153,958 | ₩149,384 | ₩150,055 | -2.39% | 39.1만 |
|---|
| 2026.01.27 | ₩152,925 | ₩153,837 | ₩150,926 | ₩153,435 | +0.33% | 30.5만 |
|---|
| 2026.01.26 | ₩153,408 | ₩154,186 | ₩151,597 | ₩152,804 | -0.39% | 40.5만 |
|---|
| 2026.01.23 | ₩158,116 | ₩158,277 | ₩153,193 | ₩153,408 | -2.98% | 37만 |
|---|
| 2026.01.22 | ₩158,183 | ₩159,980 | ₩157,003 | ₩158,210 | +0.02% | 45.9만 |
|---|
| 2026.01.21 | ₩152,938 | ₩159,323 | ₩152,938 | ₩157,942 | +3.27% | 68.5만 |
|---|
| 2026.01.20 | ₩151,745 | ₩154,883 | ₩148,888 | ₩151,383 | -0.24% | 44.7만 |
|---|
| 2026.01.16 | ₩154,937 | ₩155,165 | ₩152,442 | ₩153,958 | -0.63% | 43만 |
|---|
| 2026.01.15 | ₩154,320 | ₩158,250 | ₩152,831 | ₩154,830 | +0.33% | 68만 |
|---|
| 2026.01.14 | ₩154,857 | ₩155,876 | ₩150,913 | ₩153,555 | -0.84% | 77만 |
|---|
| 2026.01.13 | ₩148,552 | ₩155,903 | ₩148,378 | ₩155,004 | +4.34% | 100.6만 |
|---|
| 2026.01.12 | ₩146,460 | ₩148,177 | ₩144,850 | ₩145,172 | -0.88% | 52.5만 |
|---|
| 2026.01.09 | ₩146,151 | ₩147,667 | ₩143,576 | ₩147,573 | +0.97% | 60.9만 |
|---|
| 2026.01.08 | ₩141,202 | ₩146,339 | ₩141,202 | ₩144,864 | +2.59% | 45.1만 |
|---|
| 2026.01.07 | ₩146,071 | ₩147,224 | ₩141,913 | ₩142,691 | -2.31% | 50.7만 |
|---|
| 2026.01.06 | ₩139,860 | ₩146,527 | ₩139,860 | ₩145,964 | +4.36% | 49.6만 |
|---|
| 2026.01.05 | ₩140,719 | ₩143,294 | ₩139,834 | ₩140,866 | +0.10% | 42.9만 |
|---|
| 2026.01.02 | ₩138,653 | ₩142,020 | ₩137,553 | ₩141,416 | +1.99% | 36.3만 |
|---|
| 2025.12.31 | ₩139,498 | ₩140,290 | ₩137,473 | ₩137,714 | -1.28% | 27.6만 |
|---|
| 2025.12.30 | ₩139,847 | ₩140,974 | ₩139,378 | ₩139,834 | -0.01% | 21만 |
|---|
| 2025.12.29 | ₩142,422 | ₩142,516 | ₩140,008 | ₩140,129 | -1.61% | 28.9만 |
|---|
| 2025.12.26 | ₩142,221 | ₩143,281 | ₩140,021 | ₩142,409 | +0.13% | 24만 |
|---|
| 2025.12.24 | ₩142,959 | ₩143,160 | ₩141,899 | ₩142,664 | -0.21% | 15.5만 |
|---|
| 2025.12.23 | ₩142,114 | ₩143,200 | ₩140,518 | ₩142,355 | +0.17% | 35.6만 |
|---|
| 2025.12.22 | ₩141,698 | ₩142,476 | ₩139,297 | ₩142,194 | +0.35% | 37.5만 |
|---|
| 2025.12.19 | ₩141,121 | ₩143,482 | ₩141,041 | ₩142,208 | +0.77% | 96.3만 |
|---|
| 2025.12.18 | ₩140,853 | ₩141,980 | ₩137,594 | ₩139,901 | -0.68% | 50.8만 |
|---|
| 2025.12.17 | ₩136,655 | ₩140,089 | ₩136,655 | ₩139,713 | +2.24% | 47.7만 |
|---|
| 2025.12.16 | ₩137,111 | ₩137,755 | ₩135,474 | ₩137,486 | +0.27% | 60.5만 |
|---|
| 2025.12.15 | ₩137,352 | ₩138,090 | ₩134,924 | ₩136,105 | -0.91% | 70.9만 |
|---|
| 2025.12.12 | ₩139,632 | ₩139,632 | ₩136,346 | ₩137,433 | -1.58% | 64.9만 |
|---|
| 2025.12.11 | ₩144,233 | ₩144,367 | ₩139,109 | ₩139,364 | -3.38% | 65.3만 |
|---|
| 2025.12.10 | ₩138,734 | ₩144,703 | ₩138,573 | ₩143,697 | +3.58% | 117.8만 |
|---|
| 2025.12.09 | ₩139,646 | ₩140,974 | ₩138,264 | ₩138,922 | -0.52% | 66만 |
|---|
| 2025.12.08 | ₩134,911 | ₩139,968 | ₩134,012 | ₩139,471 | +3.38% | 98.5만 |
|---|
| 2025.12.05 | ₩136,802 | ₩141,309 | ₩134,428 | ₩135,260 | -1.13% | 108.4만 |
|---|
| 2025.12.04 | ₩134,053 | ₩138,130 | ₩132,389 | ₩136,856 | +2.09% | 100.9만 |
|---|
| 2025.12.03 | ₩151,517 | ₩157,056 | ₩133,033 | ₩133,811 | -11.69% | 184.7만 |
|---|
| 2025.12.02 | ₩144,958 | ₩148,713 | ₩143,589 | ₩147,828 | +1.98% | 122.1만 |
|---|
| 2025.12.01 | ₩140,840 | ₩147,493 | ₩140,035 | ₩144,354 | +2.50% | 82만 |
|---|
| 2025.11.28 | ₩143,080 | ₩143,080 | ₩140,974 | ₩141,671 | -0.98% | 22.3만 |
|---|
| 2025.11.26 | ₩143,227 | ₩144,931 | ₩142,074 | ₩142,168 | -0.74% | 85.8만 |
|---|
| 2025.11.25 | ₩140,290 | ₩144,005 | ₩138,385 | ₩143,925 | +2.59% | 64.3만 |
|---|
| 2025.11.24 | ₩134,857 | ₩139,418 | ₩132,577 | ₩138,707 | +2.85% | 72.9만 |
|---|
| 2025.11.21 | ₩129,613 | ₩138,090 | ₩128,540 | ₩135,313 | +4.40% | 64.9만 |
|---|
| 2025.11.20 | ₩130,981 | ₩132,658 | ₩126,756 | ₩128,808 | -1.66% | 45.5만 |
|---|
| 2025.11.19 | ₩128,996 | ₩132,497 | ₩128,365 | ₩130,404 | +1.09% | 68.5만 |
|---|
| 2025.11.18 | ₩128,406 | ₩129,800 | ₩127,467 | ₩128,875 | +0.37% | 39.9만 |
|---|
| 2025.11.17 | ₩131,906 | ₩133,087 | ₩126,970 | ₩129,291 | -1.98% | 53.6만 |
|---|
| 2025.11.14 | ₩132,899 | ₩132,899 | ₩130,109 | ₩132,322 | -0.43% | 50.9만 |
|---|
| 2025.11.13 | ₩135,635 | ₩136,950 | ₩132,966 | ₩133,824 | -1.34% | 39.1만 |
|---|
| 2025.11.12 | ₩136,561 | ₩138,573 | ₩135,702 | ₩136,024 | -0.39% | 26.7만 |
|---|
| 2025.11.11 | ₩137,889 | ₩138,546 | ₩136,319 | ₩136,601 | -0.93% | 26.2만 |
|---|
| 2025.11.10 | ₩138,680 | ₩139,458 | ₩134,804 | ₩136,829 | -1.33% | 46.2만 |
|---|
| 2025.11.07 | ₩136,132 | ₩139,673 | ₩136,132 | ₩139,284 | +2.32% | 33.1만 |
|---|
| 2025.11.06 | ₩138,962 | ₩139,780 | ₩136,319 | ₩136,588 | -1.71% | 43.4만 |
|---|
| 2025.11.05 | ₩137,097 | ₩141,899 | ₩136,172 | ₩139,767 | +1.95% | 39.5만 |
|---|
| 2025.11.04 | ₩139,525 | ₩140,880 | ₩136,655 | ₩137,245 | -1.63% | 33.3만 |
|---|
| 2025.11.03 | ₩138,814 | ₩140,571 | ₩136,561 | ₩139,901 | +0.78% | 31.9만 |
|---|
| 2025.10.31 | ₩136,910 | ₩140,491 | ₩135,930 | ₩139,968 | +2.23% | 49.1만 |
|---|
| 2025.10.30 | ₩138,197 | ₩141,269 | ₩137,661 | ₩138,626 | +0.31% | 37.5만 |
|---|
| 2025.10.29 | ₩144,716 | ₩146,071 | ₩138,197 | ₩138,989 | -3.96% | 65만 |
|---|
| 2025.10.28 | ₩146,138 | ₩147,721 | ₩144,810 | ₩146,849 | +0.49% | 29.8만 |
|---|
| 2025.10.27 | ₩149,102 | ₩150,296 | ₩145,816 | ₩146,312 | -1.87% | 59.7만 |
|---|
| 2025.10.24 | ₩147,613 | ₩148,955 | ₩146,943 | ₩148,606 | +0.67% | 65.5만 |
|---|
| 2025.10.23 | ₩144,086 | ₩146,285 | ₩140,719 | ₩146,245 | +1.50% | 54.5만 |
|---|
| 2025.10.22 | ₩145,454 | ₩150,068 | ₩143,120 | ₩145,051 | -0.28% | 90.1만 |
|---|
| 2025.10.21 | ₩140,330 | ₩144,287 | ₩140,156 | ₩143,911 | +2.55% | 45.4만 |
|---|
| 2025.10.20 | ₩141,510 | ₩143,281 | ₩140,518 | ₩140,531 | -0.69% | 48.6만 |
|---|
| 2025.10.17 | ₩140,142 | ₩141,712 | ₩138,814 | ₩140,397 | +0.18% | 26.6만 |
|---|
| 2025.10.16 | ₩140,451 | ₩141,081 | ₩138,975 | ₩140,142 | -0.22% | 89.2만 |
|---|
| 2025.10.15 | ₩142,248 | ₩142,248 | ₩138,237 | ₩139,981 | -1.59% | 58.2만 |
|---|
| 2025.10.14 | ₩134,012 | ₩141,886 | ₩133,798 | ₩141,175 | +5.34% | 62만 |
|---|
| 2025.10.13 | ₩134,951 | ₩136,816 | ₩134,562 | ₩135,541 | +0.44% | 54.3만 |
|---|
| 2025.10.10 | ₩138,050 | ₩138,050 | ₩132,228 | ₩133,140 | -3.56% | 62.9만 |
|---|