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 | ₩88,205 | ₩88,661 | ₩85,482 | ₩85,669 | -2.87% | 75.3만 |
| 2026.10.08 | ₩87,655 | ₩89,063 | ₩86,957 | ₩88,674 | +1.16% | 121.4만 |
| 2026.10.07 | ₩89,868 | ₩90,699 | ₩87,185 | ₩88,312 | -1.73% | 69.9만 |
| 2026.10.06 | ₩91,142 | ₩91,799 | ₩90,096 | ₩90,713 | -0.47% | 80.4만 |
| 2026.10.05 | ₩93,033 | ₩93,033 | ₩88,392 | ₩90,190 | -3.06% | 122.9만 |
| 2026.10.02 | ₩93,838 | ₩94,589 | ₩92,604 | ₩93,288 | -0.59% | 66.6만 |
| 2026.10.01 | ₩92,389 | ₩94,267 | ₩90,471 | ₩92,617 | +0.25% | 84.5만 |
| 2026.09.30 | ₩94,415 | ₩94,831 | ₩92,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,685 |
| -1.83% |
| 62.9만 |
| 2026.09.29 | ₩95,743 | ₩95,890 | ₩93,328 | ₩94,106 | -1.71% | 80.7만 |
|---|
| 2026.09.28 | ₩96,105 | ₩96,615 | ₩94,281 | ₩95,743 | -0.38% | 91.9만 |
|---|
| 2026.09.25 | ₩95,729 | ₩97,071 | ₩94,321 | ₩96,776 | +1.09% | 84.6만 |
|---|
| 2026.09.24 | ₩97,352 | ₩97,661 | ₩94,495 | ₩95,139 | -2.27% | 97만 |
|---|
| 2026.09.23 | ₩95,783 | ₩97,835 | ₩95,153 | ₩96,990 | +1.26% | 107.9만 |
|---|
| 2026.09.22 | ₩97,285 | ₩100,317 | ₩93,181 | ₩98,989 | +1.75% | 143.3만 |
|---|
| 2026.09.21 | ₩91,732 | ₩94,106 | ₩90,445 | ₩93,811 | +2.27% | 139.5만 |
|---|
| 2026.09.18 | ₩91,987 | ₩92,175 | ₩90,284 | ₩90,901 | -1.18% | 175.4만 |
|---|
| 2026.09.17 | ₩95,166 | ₩96,252 | ₩92,014 | ₩92,336 | -2.97% | 72.1만 |
|---|
| 2026.09.16 | ₩95,246 | ₩95,984 | ₩92,255 | ₩93,543 | -1.79% | 109.4만 |
|---|
| 2026.09.15 | ₩97,835 | ₩98,251 | ₩95,434 | ₩95,662 | -2.22% | 80.2만 |
|---|
| 2026.09.14 | ₩97,916 | ₩99,753 | ₩97,393 | ₩98,559 | +0.66% | 74.4만 |
|---|
| 2026.09.11 | ₩98,063 | ₩99,512 | ₩96,802 | ₩97,728 | -0.34% | 63.6만 |
|---|
| 2026.09.10 | ₩95,434 | ₩97,446 | ₩95,099 | ₩96,588 | +1.21% | 74만 |
|---|
| 2026.09.09 | ₩99,552 | ₩99,807 | ₩96,212 | ₩96,480 | -3.09% | 57.5만 |
|---|
| 2026.09.08 | ₩103,911 | ₩103,911 | ₩98,050 | ₩99,431 | -4.31% | 82.1만 |
|---|
| 2026.09.04 | ₩100,840 | ₩103,656 | ₩100,343 | ₩103,200 | +2.34% | 49.6만 |
|---|
| 2026.09.03 | ₩102,731 | ₩104,354 | ₩100,035 | ₩101,644 | -1.06% | 63.9만 |
|---|
| 2026.09.02 | ₩99,968 | ₩102,878 | ₩99,968 | ₩101,551 | +1.58% | 43.2만 |
|---|
| 2026.09.01 | ₩102,905 | ₩102,946 | ₩99,431 | ₩99,780 | -3.04% | 45.4만 |
|---|
| 2026.08.31 | ₩102,731 | ₩103,630 | ₩100,934 | ₩101,940 | -0.77% | 53.6만 |
|---|
| 2026.08.28 | ₩103,348 | ₩104,126 | ₩101,779 | ₩103,308 | -0.04% | 47.1만 |
|---|
| 2026.08.27 | ₩103,603 | ₩104,542 | ₩102,302 | ₩102,355 | -1.20% | 45만 |
|---|
| 2026.08.26 | ₩105,803 | ₩106,594 | ₩103,764 | ₩104,421 | -1.31% | 62만 |
|---|
| 2026.08.25 | ₩107,814 | ₩107,814 | ₩104,810 | ₩106,607 | -1.12% | 45.8만 |
|---|
| 2026.08.24 | ₩106,715 | ₩107,855 | ₩105,548 | ₩106,527 | -0.18% | 39.8만 |
|---|
| 2026.08.21 | ₩107,197 | ₩108,002 | ₩105,990 | ₩106,621 | -0.54% | 53.6만 |
|---|
| 2026.08.20 | ₩105,628 | ₩105,977 | ₩103,536 | ₩105,615 | -0.01% | 45.6만 |
|---|
| 2026.08.19 | ₩105,494 | ₩108,579 | ₩105,494 | ₩107,399 | +1.81% | 49.7만 |
|---|
| 2026.08.18 | ₩103,254 | ₩105,803 | ₩102,490 | ₩104,327 | +1.04% | 43.7만 |
|---|
| 2026.08.17 | ₩105,105 | ₩105,789 | ₩103,884 | ₩104,139 | -0.92% | 64.8만 |
|---|
| 2026.08.14 | ₩105,051 | ₩106,728 | ₩104,528 | ₩105,963 | +0.87% | 45.5만 |
|---|
| 2026.08.13 | ₩104,233 | ₩107,533 | ₩104,233 | ₩105,803 | +1.51% | 84.5만 |
|---|
| 2026.08.12 | ₩107,935 | ₩108,110 | ₩104,542 | ₩105,923 | -1.86% | 63.4만 |
|---|
| 2026.08.11 | ₩105,856 | ₩109,545 | ₩105,427 | ₩109,062 | +3.03% | 65.2만 |
|---|
| 2026.08.10 | ₩106,218 | ₩106,956 | ₩104,622 | ₩106,648 | +0.40% | 59.3만 |
|---|
| 2026.08.07 | ₩105,199 | ₩107,613 | ₩104,072 | ₩106,701 | +1.43% | 43.9만 |
|---|
| 2026.08.06 | ₩106,755 | ₩106,755 | ₩104,086 | ₩104,193 | -2.40% | 44.9만 |
|---|
| 2026.08.05 | ₩108,834 | ₩108,834 | ₩105,990 | ₩106,607 | -2.05% | 37만 |
|---|
| 2026.08.04 | ₩105,172 | ₩107,546 | ₩102,543 | ₩107,224 | +1.95% | 61.1만 |
|---|
| 2026.08.03 | ₩102,463 | ₩105,615 | ₩102,208 | ₩103,965 | +1.47% | 58.6만 |
|---|
| 2026.07.31 | ₩101,390 | ₩101,872 | ₩99,606 | ₩100,558 | -0.82% | 55.8만 |
|---|
| 2026.07.30 | ₩104,569 | ₩104,569 | ₩100,276 | ₩101,725 | -2.72% | 57.5만 |
|---|
| 2026.07.29 | ₩105,387 | ₩107,358 | ₩103,750 | ₩104,716 | -0.64% | 54.2만 |
|---|
| 2026.07.28 | ₩103,791 | ₩108,740 | ₩103,791 | ₩106,339 | +2.46% | 59.5만 |
|---|
| 2026.07.27 | ₩103,844 | ₩106,245 | ₩102,516 | ₩102,664 | -1.14% | 73.3만 |
|---|
| 2026.07.24 | ₩100,960 | ₩104,247 | ₩100,491 | ₩102,825 | +1.85% | 48.9만 |
|---|
| 2026.07.23 | ₩102,677 | ₩102,999 | ₩100,129 | ₩100,585 | -2.04% | 65.1만 |
|---|
| 2026.07.22 | ₩101,618 | ₩104,810 | ₩101,309 | ₩104,086 | +2.43% | 59.9만 |
|---|
| 2026.07.21 | ₩100,880 | ₩102,141 | ₩100,410 | ₩101,027 | +0.15% | 53.1만 |
|---|
| 2026.07.20 | ₩102,329 | ₩103,120 | ₩99,700 | ₩101,658 | -0.66% | 70.7만 |
|---|
| 2026.07.17 | ₩103,281 | ₩105,803 | ₩100,571 | ₩102,302 | -0.95% | 72.4만 |
|---|
| 2026.07.16 | ₩101,443 | ₩105,159 | ₩101,202 | ₩103,858 | +2.38% | 61.5만 |
|---|
| 2026.07.15 | ₩97,795 | ₩101,457 | ₩97,795 | ₩100,545 | +2.81% | 58.9만 |
|---|
| 2026.07.14 | ₩97,178 | ₩98,466 | ₩95,273 | ₩96,990 | -0.19% | 76.9만 |
|---|
| 2026.07.13 | ₩98,627 | ₩99,941 | ₩96,413 | ₩96,521 | -2.14% | 65.4만 |
|---|
| 2026.07.10 | ₩98,720 | ₩99,968 | ₩97,553 | ₩97,728 | -1.01% | 55.4만 |
|---|
| 2026.07.09 | ₩97,674 | ₩99,539 | ₩96,132 | ₩98,238 | +0.58% | 83.8만 |
|---|
| 2026.07.08 | ₩100,115 | ₩100,169 | ₩93,704 | ₩97,004 | -3.11% | 128.3만 |
|---|
| 2026.07.07 | ₩101,591 | ₩104,086 | ₩99,887 | ₩101,269 | -0.32% | 60만 |
|---|
| 2026.07.06 | ₩102,610 | ₩103,388 | ₩99,901 | ₩101,577 | -1.01% | 48.4만 |
|---|
| 2026.07.02 | ₩102,154 | ₩103,348 | ₩100,303 | ₩102,610 | +0.45% | 56.1만 |
|---|
| 2026.07.01 | ₩99,981 | ₩103,241 | ₩99,539 | ₩100,746 | +0.76% | 75.7만 |
|---|
| 2026.06.30 | ₩104,649 | ₩104,689 | ₩99,150 | ₩100,813 | -3.67% | 126.1만 |
|---|
| 2026.06.29 | ₩104,756 | ₩106,339 | ₩102,852 | ₩105,856 | +1.05% | 57.1만 |
|---|
| 2026.06.26 | ₩103,361 | ₩105,709 | ₩103,361 | ₩105,615 | +2.18% | 70.8만 |
|---|
| 2026.06.25 | ₩102,302 | ₩107,224 | ₩102,302 | ₩104,555 | +2.20% | 78만 |
|---|
| 2026.06.24 | ₩98,747 | ₩103,442 | ₩98,747 | ₩101,255 | +2.54% | 77.2만 |
|---|
| 2026.06.23 | ₩97,232 | ₩98,533 | ₩95,904 | ₩97,714 | +0.50% | 91만 |
|---|
| 2026.06.22 | ₩95,890 | ₩98,278 | ₩94,120 | ₩97,285 | +1.45% | 106.2만 |
|---|
| 2026.06.18 | ₩97,513 | ₩99,498 | ₩96,776 | ₩97,084 | -0.44% | 118.1만 |
|---|
| 2026.06.17 | ₩100,598 | ₩102,624 | ₩96,024 | ₩96,467 | -4.11% | 75.8만 |
|---|
| 2026.06.16 | ₩101,416 | ₩102,878 | ₩100,263 | ₩100,638 | -0.77% | 78.9만 |
|---|
| 2026.06.15 | ₩104,743 | ₩107,332 | ₩101,443 | ₩101,913 | -2.70% | 88만 |
|---|
| 2026.06.12 | ₩104,461 | ₩105,346 | ₩102,932 | ₩103,509 | -0.91% | 100.7만 |
|---|
| 2026.06.11 | ₩100,343 | ₩104,314 | ₩100,142 | ₩102,919 | +2.57% | 69.4만 |
|---|
| 2026.06.10 | ₩105,159 | ₩106,004 | ₩100,357 | ₩100,384 | -4.54% | 80만 |
|---|
| 2026.06.09 | ₩104,837 | ₩108,472 | ₩104,837 | ₩105,709 | +0.83% | 100.6만 |
|---|
| 2026.06.08 | ₩101,712 | ₩104,958 | ₩100,960 | ₩103,777 | +2.03% | 126.2만 |
|---|
| 2026.06.05 | ₩101,135 | ₩103,750 | ₩99,606 | ₩101,537 | +0.40% | 116.3만 |
|---|
| 2026.06.04 | ₩105,038 | ₩106,071 | ₩100,075 | ₩100,397 | -4.42% | 111.7만 |
|---|
| 2026.06.03 | ₩94,294 | ₩107,855 | ₩93,503 | ₩106,983 | +13.46% | 156.9만 |
|---|
| 2026.06.02 | ₩104,367 | ₩106,057 | ₩103,375 | ₩104,005 | -0.35% | 101.1만 |
|---|
| 2026.06.01 | ₩105,883 | ₩106,245 | ₩102,610 | ₩104,287 | -1.51% | 88.8만 |
|---|
| 2026.05.29 | ₩107,882 | ₩109,049 | ₩105,776 | ₩106,071 | -1.68% | 65.2만 |
|---|
| 2026.05.28 | ₩104,649 | ₩107,935 | ₩102,610 | ₩107,734 | +2.95% | 48.6만 |
|---|
| 2026.05.27 | ₩106,044 | ₩109,612 | ₩105,306 | ₩105,789 | -0.24% | 74.3만 |
|---|
| 2026.05.26 | ₩104,850 | ₩106,044 | ₩103,791 | ₩104,904 | +0.05% | 59.3만 |
|---|
| 2026.05.22 | ₩100,719 | ₩103,388 | ₩100,652 | ₩103,294 | +2.56% | 42.9만 |
|---|
| 2026.05.21 | ₩99,270 | ₩102,677 | ₩96,735 | ₩101,296 | +2.04% | 88.9만 |
|---|
| 2026.05.20 | ₩96,655 | ₩100,840 | ₩95,273 | ₩100,276 | +3.75% | 71.2만 |
|---|
| 2026.05.19 | ₩98,036 | ₩98,036 | ₩94,643 | ₩96,749 | -1.31% | 74.7만 |
|---|
| 2026.05.18 | ₩99,418 | ₩100,706 | ₩98,358 | ₩99,002 | -0.42% | 51만 |
|---|
| 2026.05.15 | ₩102,771 | ₩102,771 | ₩98,895 | ₩99,364 | -3.32% | 60.3만 |
|---|
| 2026.05.14 | ₩101,940 | ₩104,086 | ₩100,826 | ₩103,683 | +1.71% | 82만 |
|---|
| 2026.05.13 | ₩99,753 | ₩101,779 | ₩98,640 | ₩100,410 | +0.66% | 61.7만 |
|---|
| 2026.05.12 | ₩100,062 | ₩102,221 | ₩97,674 | ₩100,196 | +0.13% | 102만 |
|---|
| 2026.05.11 | ₩103,643 | ₩103,750 | ₩99,364 | ₩100,142 | -3.38% | 93.1만 |
|---|
| 2026.05.08 | ₩104,045 | ₩105,145 | ₩102,382 | ₩103,549 | -0.48% | 43.9만 |
|---|
| 2026.05.07 | ₩104,421 | ₩104,998 | ₩102,181 | ₩103,200 | -1.17% | 72.5만 |
|---|
| 2026.05.06 | ₩102,959 | ₩105,092 | ₩101,403 | ₩103,522 | +0.55% | 52.1만 |
|---|
| 2026.05.05 | ₩99,042 | ₩101,188 | ₩99,042 | ₩100,920 | +1.90% | 48만 |
|---|
| 2026.05.04 | ₩106,259 | ₩106,259 | ₩98,399 | ₩98,881 | -6.94% | 56.3만 |
|---|
| 2026.05.01 | ₩106,124 | ₩106,889 | ₩103,750 | ₩104,864 | -1.19% | 49.4만 |
|---|
| 2026.04.30 | ₩104,622 | ₩106,889 | ₩103,643 | ₩106,017 | +1.33% | 66.3만 |
|---|
| 2026.04.29 | ₩104,247 | ₩104,636 | ₩103,013 | ₩104,287 | +0.04% | 45.1만 |
|---|
| 2026.04.28 | ₩105,615 | ₩106,862 | ₩102,959 | ₩105,011 | -0.57% | 40.4만 |
|---|
| 2026.04.27 | ₩106,178 | ₩108,753 | ₩105,065 | ₩105,534 | -0.61% | 56.4만 |
|---|
| 2026.04.24 | ₩105,507 | ₩107,305 | ₩104,354 | ₩105,963 | +0.43% | 60.4만 |
|---|
| 2026.04.23 | ₩104,582 | ₩106,983 | ₩104,220 | ₩105,709 | +1.08% | 81.8만 |
|---|
| 2026.04.22 | ₩108,646 | ₩108,646 | ₩104,193 | ₩104,622 | -3.70% | 50.7만 |
|---|
| 2026.04.21 | ₩109,303 | ₩111,181 | ₩105,870 | ₩108,002 | -1.19% | 95.7만 |
|---|
| 2026.04.20 | ₩107,385 | ₩109,384 | ₩104,971 | ₩108,794 | +1.31% | 54.7만 |
|---|
| 2026.04.17 | ₩106,621 | ₩114,011 | ₩106,165 | ₩108,043 | +1.33% | 87.2만 |
|---|
| 2026.04.16 | ₩102,476 | ₩106,943 | ₩102,409 | ₩104,931 | +2.40% | 68.8만 |
|---|
| 2026.04.15 | ₩104,958 | ₩104,958 | ₩100,706 | ₩102,181 | -2.65% | 75.1만 |
|---|
| 2026.04.14 | ₩106,071 | ₩107,063 | ₩105,011 | ₩105,628 | -0.42% | 55.4만 |
|---|
| 2026.04.13 | ₩105,427 | ₩106,755 | ₩103,724 | ₩106,352 | +0.88% | 98.5만 |
|---|
| 2026.04.10 | ₩108,203 | ₩108,767 | ₩105,521 | ₩106,272 | -1.79% | 38.8만 |
|---|
| 2026.04.09 | ₩104,622 | ₩108,203 | ₩103,066 | ₩107,680 | +2.92% | 73.2만 |
|---|
| 2026.04.08 | ₩107,278 | ₩111,570 | ₩105,548 | ₩106,044 | -1.15% | 114만 |
|---|
| 2026.04.07 | ₩102,758 | ₩104,153 | ₩101,564 | ₩102,275 | -0.47% | 61만 |
|---|
| 2026.04.06 | ₩102,168 | ₩104,153 | ₩101,309 | ₩103,683 | +1.48% | 74.7만 |
|---|
| 2026.04.02 | ₩102,396 | ₩105,561 | ₩100,142 | ₩103,764 | +1.34% | 87.2만 |
|---|
| 2026.04.01 | ₩107,372 | ₩107,962 | ₩104,112 | ₩104,448 | -2.72% | 98.9만 |
|---|
| 2026.03.31 | ₩106,809 | ₩111,195 | ₩105,642 | ₩107,157 | +0.33% | 83.3만 |
|---|
| 2026.03.30 | ₩106,098 | ₩106,929 | ₩104,139 | ₩104,931 | -1.10% | 58.4만 |
|---|
| 2026.03.27 | ₩108,284 | ₩108,606 | ₩105,561 | ₩106,124 | -1.99% | 62만 |
|---|
| 2026.03.26 | ₩108,083 | ₩110,054 | ₩107,452 | ₩109,236 | +1.07% | 58.6만 |
|---|
| 2026.03.25 | ₩112,536 | ₩112,710 | ₩106,809 | ₩109,478 | -2.72% | 110.3만 |
|---|
| 2026.03.24 | ₩106,071 | ₩111,677 | ₩105,078 | ₩111,423 | +5.05% | 113.8만 |
|---|
| 2026.03.23 | ₩104,662 | ₩109,116 | ₩104,045 | ₩107,908 | +3.10% | 135.4만 |
|---|
| 2026.03.20 | ₩102,047 | ₩103,174 | ₩100,169 | ₩100,867 | -1.16% | 166.5만 |
|---|
| 2026.03.19 | ₩103,952 | ₩105,414 | ₩101,618 | ₩102,409 | -1.48% | 93.1만 |
|---|
| 2026.03.18 | ₩108,110 | ₩108,995 | ₩104,528 | ₩104,622 | -3.23% | 63.1만 |
|---|
| 2026.03.17 | ₩113,596 | ₩114,011 | ₩107,788 | ₩108,914 | -4.12% | 70.2만 |
|---|
| 2026.03.16 | ₩112,026 | ₩113,327 | ₩110,242 | ₩112,120 | +0.08% | 82.3만 |
|---|
| 2026.03.13 | ₩110,993 | ₩111,128 | ₩108,338 | ₩110,443 | -0.50% | 71.4만 |
|---|
| 2026.03.12 | ₩111,369 | ₩112,710 | ₩109,156 | ₩110,443 | -0.83% | 95.9만 |
|---|
| 2026.03.11 | ₩112,938 | ₩115,782 | ₩112,818 | ₩113,622 | +0.61% | 54.5만 |
|---|
| 2026.03.10 | ₩116,466 | ₩117,941 | ₩113,528 | ₩113,622 | -2.44% | 75.5만 |
|---|
| 2026.03.09 | ₩113,394 | ₩115,903 | ₩109,625 | ₩115,205 | +1.60% | 86.6만 |
|---|
| 2026.03.06 | ₩119,242 | ₩120,262 | ₩115,339 | ₩115,755 | -2.92% | 72.5만 |
|---|
| 2026.03.05 | ₩120,222 | ₩123,722 | ₩119,605 | ₩121,067 | +0.70% | 104.3만 |
|---|
| 2026.03.04 | ₩119,645 | ₩121,925 | ₩118,921 | ₩121,871 | +1.86% | 78.8만 |
|---|
| 2026.03.03 | ₩124,487 | ₩124,675 | ₩118,532 | ₩121,214 | -2.63% | 126.2만 |
|---|
| 2026.03.02 | ₩126,271 | ₩129,410 | ₩124,715 | ₩128,350 | +1.65% | 119만 |
|---|
| 2026.02.27 | ₩127,559 | ₩129,021 | ₩124,339 | ₩128,940 | +1.08% | 164.8만 |
|---|
| 2026.02.26 | ₩139,912 | ₩141,066 | ₩129,946 | ₩130,161 | -6.97% | 179.5만 |
|---|
| 2026.02.25 | ₩142,125 | ₩142,139 | ₩137,337 | ₩139,161 | -2.09% | 83.9만 |
|---|
| 2026.02.24 | ₩146,417 | ₩148,242 | ₩145,170 | ₩145,559 | -0.59% | 53.3만 |
|---|
| 2026.02.23 | ₩151,461 | ₩152,346 | ₩144,540 | ₩144,902 | -4.33% | 52.2만 |
|---|
| 2026.02.20 | ₩151,166 | ₩154,626 | ₩150,254 | ₩152,440 | +0.84% | 24.8만 |
|---|
| 2026.02.19 | ₩151,702 | ₩154,063 | ₩149,623 | ₩151,890 | +0.12% | 23.9만 |
|---|
| 2026.02.18 | ₩152,426 | ₩157,121 | ₩151,018 | ₩154,827 | +1.58% | 45.2만 |
|---|
| 2026.02.17 | ₩153,996 | ₩154,720 | ₩151,179 | ₩153,969 | -0.02% | 28.7만 |
|---|
| 2026.02.13 | ₩153,097 | ₩154,988 | ₩150,589 | ₩153,969 | +0.57% | 38.9만 |
|---|
| 2026.02.12 | ₩162,527 | ₩164,753 | ₩150,415 | ₩152,333 | -6.27% | 61만 |
|---|
| 2026.02.11 | ₩159,884 | ₩162,003 | ₩159,146 | ₩160,702 | +0.51% | 26만 |
|---|
| 2026.02.10 | ₩161,601 | ₩162,553 | ₩158,073 | ₩159,053 | -1.58% | 34.8만 |
|---|
| 2026.02.09 | ₩160,528 | ₩162,540 | ₩159,133 | ₩161,239 | +0.44% | 34.1만 |
|---|
| 2026.02.06 | ₩159,898 | ₩162,902 | ₩158,489 | ₩160,930 | +0.65% | 65.5만 |
|---|
| 2026.02.05 | ₩160,501 | ₩161,842 | ₩157,108 | ₩158,945 | -0.97% | 44.1만 |
|---|
| 2026.02.04 | ₩158,275 | ₩162,299 | ₩156,813 | ₩161,413 | +1.98% | 52.9만 |
|---|
| 2026.02.03 | ₩150,522 | ₩159,576 | ₩150,522 | ₩158,583 | +5.36% | 99.8만 |
|---|
| 2026.02.02 | ₩151,541 | ₩153,607 | ₩150,066 | ₩151,568 | +0.02% | 51만 |
|---|
| 2026.01.30 | ₩149,771 | ₩151,300 | ₩147,812 | ₩150,052 | +0.19% | 52.9만 |
|---|
| 2026.01.29 | ₩149,798 | ₩151,850 | ₩147,598 | ₩151,461 | +1.11% | 40.9만 |
|---|
| 2026.01.28 | ₩153,728 | ₩153,956 | ₩149,382 | ₩150,052 | -2.39% | 39.1만 |
|---|
| 2026.01.27 | ₩152,923 | ₩153,835 | ₩150,924 | ₩153,432 | +0.33% | 30.5만 |
|---|
| 2026.01.26 | ₩153,406 | ₩154,184 | ₩151,595 | ₩152,802 | -0.39% | 40.5만 |
|---|
| 2026.01.23 | ₩158,114 | ₩158,275 | ₩153,191 | ₩153,406 | -2.98% | 37만 |
|---|
| 2026.01.22 | ₩158,181 | ₩159,978 | ₩157,000 | ₩158,208 | +0.02% | 45.9만 |
|---|
| 2026.01.21 | ₩152,936 | ₩159,321 | ₩152,936 | ₩157,939 | +3.27% | 68.5만 |
|---|
| 2026.01.20 | ₩151,742 | ₩154,881 | ₩148,885 | ₩151,380 | -0.24% | 44.7만 |
|---|
| 2026.01.16 | ₩154,935 | ₩155,163 | ₩152,440 | ₩153,956 | -0.63% | 43만 |
|---|
| 2026.01.15 | ₩154,318 | ₩158,248 | ₩152,829 | ₩154,827 | +0.33% | 68만 |
|---|
| 2026.01.14 | ₩154,854 | ₩155,874 | ₩150,911 | ₩153,553 | -0.84% | 77만 |
|---|
| 2026.01.13 | ₩148,550 | ₩155,900 | ₩148,376 | ₩155,002 | +4.34% | 100.6만 |
|---|
| 2026.01.12 | ₩146,458 | ₩148,175 | ₩144,848 | ₩145,170 | -0.88% | 52.5만 |
|---|
| 2026.01.09 | ₩146,149 | ₩147,665 | ₩143,574 | ₩147,571 | +0.97% | 60.9만 |
|---|
| 2026.01.08 | ₩141,200 | ₩146,337 | ₩141,200 | ₩144,861 | +2.59% | 45.1만 |
|---|
| 2026.01.07 | ₩146,069 | ₩147,222 | ₩141,911 | ₩142,689 | -2.31% | 50.7만 |
|---|
| 2026.01.06 | ₩139,858 | ₩146,525 | ₩139,858 | ₩145,961 | +4.36% | 49.6만 |
|---|
| 2026.01.05 | ₩140,717 | ₩143,292 | ₩139,832 | ₩140,864 | +0.10% | 42.9만 |
|---|
| 2026.01.02 | ₩138,651 | ₩142,018 | ₩137,551 | ₩141,414 | +1.99% | 36.3만 |
|---|
| 2025.12.31 | ₩139,496 | ₩140,288 | ₩137,471 | ₩137,712 | -1.28% | 27.6만 |
|---|
| 2025.12.30 | ₩139,845 | ₩140,972 | ₩139,376 | ₩139,832 | -0.01% | 21만 |
|---|
| 2025.12.29 | ₩142,420 | ₩142,514 | ₩140,006 | ₩140,127 | -1.61% | 28.9만 |
|---|
| 2025.12.26 | ₩142,219 | ₩143,279 | ₩140,019 | ₩142,407 | +0.13% | 24만 |
|---|
| 2025.12.24 | ₩142,957 | ₩143,158 | ₩141,897 | ₩142,662 | -0.21% | 15.5만 |
|---|
| 2025.12.23 | ₩142,112 | ₩143,198 | ₩140,516 | ₩142,353 | +0.17% | 35.6만 |
|---|
| 2025.12.22 | ₩141,696 | ₩142,474 | ₩139,295 | ₩142,192 | +0.35% | 37.5만 |
|---|
| 2025.12.19 | ₩141,119 | ₩143,480 | ₩141,039 | ₩142,206 | +0.77% | 96.3만 |
|---|
| 2025.12.18 | ₩140,851 | ₩141,978 | ₩137,592 | ₩139,899 | -0.68% | 50.8만 |
|---|
| 2025.12.17 | ₩136,653 | ₩140,086 | ₩136,653 | ₩139,711 | +2.24% | 47.7만 |
|---|
| 2025.12.16 | ₩137,109 | ₩137,753 | ₩135,472 | ₩137,484 | +0.27% | 60.5만 |
|---|
| 2025.12.15 | ₩137,350 | ₩138,088 | ₩134,922 | ₩136,103 | -0.91% | 70.9만 |
|---|
| 2025.12.12 | ₩139,630 | ₩139,630 | ₩136,344 | ₩137,431 | -1.58% | 64.9만 |
|---|
| 2025.12.11 | ₩144,231 | ₩144,365 | ₩139,107 | ₩139,362 | -3.38% | 65.3만 |
|---|
| 2025.12.10 | ₩138,732 | ₩144,701 | ₩138,571 | ₩143,695 | +3.58% | 117.8만 |
|---|
| 2025.12.09 | ₩139,644 | ₩140,972 | ₩138,262 | ₩138,919 | -0.52% | 66만 |
|---|
| 2025.12.08 | ₩134,909 | ₩139,966 | ₩134,010 | ₩139,469 | +3.38% | 98.5만 |
|---|
| 2025.12.05 | ₩136,800 | ₩141,307 | ₩134,426 | ₩135,258 | -1.13% | 108.4만 |
|---|
| 2025.12.04 | ₩134,051 | ₩138,128 | ₩132,387 | ₩136,854 | +2.09% | 100.9만 |
|---|
| 2025.12.03 | ₩151,514 | ₩157,054 | ₩133,031 | ₩133,809 | -11.69% | 184.7만 |
|---|
| 2025.12.02 | ₩144,955 | ₩148,711 | ₩143,587 | ₩147,826 | +1.98% | 122.1만 |
|---|
| 2025.12.01 | ₩140,838 | ₩147,490 | ₩140,033 | ₩144,352 | +2.50% | 82만 |
|---|
| 2025.11.28 | ₩143,078 | ₩143,078 | ₩140,972 | ₩141,669 | -0.98% | 22.3만 |
|---|
| 2025.11.26 | ₩143,225 | ₩144,929 | ₩142,072 | ₩142,165 | -0.74% | 85.8만 |
|---|
| 2025.11.25 | ₩140,288 | ₩144,003 | ₩138,383 | ₩143,923 | +2.59% | 64.3만 |
|---|
| 2025.11.24 | ₩134,855 | ₩139,416 | ₩132,575 | ₩138,705 | +2.85% | 72.9만 |
|---|
| 2025.11.21 | ₩129,611 | ₩138,088 | ₩128,538 | ₩135,311 | +4.40% | 64.9만 |
|---|
| 2025.11.20 | ₩130,979 | ₩132,656 | ₩126,754 | ₩128,806 | -1.66% | 45.5만 |
|---|
| 2025.11.19 | ₩128,994 | ₩132,495 | ₩128,363 | ₩130,402 | +1.09% | 68.5만 |
|---|
| 2025.11.18 | ₩128,404 | ₩129,799 | ₩127,465 | ₩128,873 | +0.37% | 39.9만 |
|---|
| 2025.11.17 | ₩131,904 | ₩133,085 | ₩126,968 | ₩129,289 | -1.98% | 53.6만 |
|---|
| 2025.11.14 | ₩132,897 | ₩132,897 | ₩130,107 | ₩132,320 | -0.43% | 50.9만 |
|---|
| 2025.11.13 | ₩135,633 | ₩136,948 | ₩132,964 | ₩133,822 | -1.34% | 39.1만 |
|---|
| 2025.11.12 | ₩136,559 | ₩138,571 | ₩135,700 | ₩136,022 | -0.39% | 26.7만 |
|---|
| 2025.11.11 | ₩137,887 | ₩138,544 | ₩136,317 | ₩136,599 | -0.93% | 26.2만 |
|---|
| 2025.11.10 | ₩138,678 | ₩139,456 | ₩134,802 | ₩136,827 | -1.33% | 46.2만 |
|---|
| 2025.11.07 | ₩136,130 | ₩139,671 | ₩136,130 | ₩139,282 | +2.32% | 33.1만 |
|---|
| 2025.11.06 | ₩138,960 | ₩139,778 | ₩136,317 | ₩136,586 | -1.71% | 43.4만 |
|---|
| 2025.11.05 | ₩137,095 | ₩141,897 | ₩136,170 | ₩139,764 | +1.95% | 39.5만 |
|---|
| 2025.11.04 | ₩139,523 | ₩140,878 | ₩136,653 | ₩137,243 | -1.63% | 33.3만 |
|---|
| 2025.11.03 | ₩138,812 | ₩140,569 | ₩136,559 | ₩139,899 | +0.78% | 31.9만 |
|---|
| 2025.10.31 | ₩136,908 | ₩140,489 | ₩135,928 | ₩139,966 | +2.23% | 49.1만 |
|---|
| 2025.10.30 | ₩138,195 | ₩141,267 | ₩137,659 | ₩138,624 | +0.31% | 37.5만 |
|---|
| 2025.10.29 | ₩144,714 | ₩146,069 | ₩138,195 | ₩138,987 | -3.96% | 65만 |
|---|
| 2025.10.28 | ₩146,136 | ₩147,718 | ₩144,808 | ₩146,847 | +0.49% | 29.8만 |
|---|
| 2025.10.27 | ₩149,100 | ₩150,294 | ₩145,814 | ₩146,310 | -1.87% | 59.7만 |
|---|
| 2025.10.24 | ₩147,611 | ₩148,952 | ₩146,941 | ₩148,604 | +0.67% | 65.5만 |
|---|
| 2025.10.23 | ₩144,084 | ₩146,283 | ₩140,717 | ₩146,243 | +1.50% | 54.5만 |
|---|
| 2025.10.22 | ₩145,452 | ₩150,066 | ₩143,118 | ₩145,049 | -0.28% | 90.1만 |
|---|
| 2025.10.21 | ₩140,328 | ₩144,285 | ₩140,153 | ₩143,909 | +2.55% | 45.4만 |
|---|
| 2025.10.20 | ₩141,508 | ₩143,279 | ₩140,516 | ₩140,529 | -0.69% | 48.6만 |
|---|
| 2025.10.17 | ₩140,140 | ₩141,709 | ₩138,812 | ₩140,395 | +0.18% | 26.6만 |
|---|
| 2025.10.16 | ₩140,449 | ₩141,079 | ₩138,973 | ₩140,140 | -0.22% | 89.2만 |
|---|
| 2025.10.15 | ₩142,246 | ₩142,246 | ₩138,235 | ₩139,979 | -1.59% | 58.2만 |
|---|
| 2025.10.14 | ₩134,010 | ₩141,884 | ₩133,796 | ₩141,173 | +5.34% | 62만 |
|---|
| 2025.10.13 | ₩134,949 | ₩136,814 | ₩134,560 | ₩135,539 | +0.44% | 54.3만 |
|---|
| 2025.10.10 | ₩138,048 | ₩138,048 | ₩132,226 | ₩133,138 | -3.56% | 62.9만 |
|---|