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 | ₩88,120 | ₩88,575 | ₩85,399 | ₩85,587 | -2.87% | 75.3만 |
| 2026.10.08 | ₩87,570 | ₩88,977 | ₩86,873 | ₩88,589 | +1.16% | 121.4만 |
| 2026.10.07 | ₩89,781 | ₩90,612 | ₩87,101 | ₩88,227 | -1.73% | 69.9만 |
| 2026.10.06 | ₩91,054 | ₩91,711 | ₩90,009 | ₩90,626 | -0.47% | 80.4만 |
| 2026.10.05 | ₩92,944 | ₩92,944 | ₩88,307 | ₩90,103 | -3.06% | 122.9만 |
| 2026.10.02 | ₩93,748 | ₩94,498 | ₩92,515 | ₩93,198 | -0.59% | 66.6만 |
| 2026.10.01 | ₩92,301 | ₩94,177 | ₩90,384 | ₩92,528 | +0.25% | 84.5만 |
| 2026.09.30 | ₩94,324 | ₩94,739 | ₩92,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,595 |
| -1.83% |
| 62.9만 |
| 2026.09.29 | ₩95,651 | ₩95,798 | ₩93,239 | ₩94,016 | -1.71% | 80.7만 |
|---|
| 2026.09.28 | ₩96,012 | ₩96,522 | ₩94,190 | ₩95,651 | -0.38% | 91.9만 |
|---|
| 2026.09.25 | ₩95,637 | ₩96,977 | ₩94,230 | ₩96,682 | +1.09% | 84.6만 |
|---|
| 2026.09.24 | ₩97,259 | ₩97,567 | ₩94,404 | ₩95,048 | -2.27% | 97만 |
|---|
| 2026.09.23 | ₩95,691 | ₩97,741 | ₩95,061 | ₩96,897 | +1.26% | 107.9만 |
|---|
| 2026.09.22 | ₩97,192 | ₩100,220 | ₩93,091 | ₩98,893 | +1.75% | 143.3만 |
|---|
| 2026.09.21 | ₩91,644 | ₩94,016 | ₩90,358 | ₩93,721 | +2.27% | 139.5만 |
|---|
| 2026.09.18 | ₩91,899 | ₩92,086 | ₩90,197 | ₩90,813 | -1.18% | 175.4만 |
|---|
| 2026.09.17 | ₩95,074 | ₩96,160 | ₩91,925 | ₩92,247 | -2.97% | 72.1만 |
|---|
| 2026.09.16 | ₩95,155 | ₩95,892 | ₩92,167 | ₩93,453 | -1.79% | 109.4만 |
|---|
| 2026.09.15 | ₩97,741 | ₩98,156 | ₩95,342 | ₩95,570 | -2.22% | 80.2만 |
|---|
| 2026.09.14 | ₩97,821 | ₩99,657 | ₩97,299 | ₩98,465 | +0.66% | 74.4만 |
|---|
| 2026.09.11 | ₩97,969 | ₩99,416 | ₩96,709 | ₩97,634 | -0.34% | 63.6만 |
|---|
| 2026.09.10 | ₩95,342 | ₩97,352 | ₩95,007 | ₩96,495 | +1.21% | 74만 |
|---|
| 2026.09.09 | ₩99,456 | ₩99,711 | ₩96,120 | ₩96,388 | -3.09% | 57.5만 |
|---|
| 2026.09.08 | ₩103,811 | ₩103,811 | ₩97,955 | ₩99,336 | -4.31% | 82.1만 |
|---|
| 2026.09.04 | ₩100,743 | ₩103,557 | ₩100,247 | ₩103,101 | +2.34% | 49.6만 |
|---|
| 2026.09.03 | ₩102,632 | ₩104,254 | ₩99,939 | ₩101,547 | -1.06% | 63.9만 |
|---|
| 2026.09.02 | ₩99,872 | ₩102,780 | ₩99,872 | ₩101,453 | +1.58% | 43.2만 |
|---|
| 2026.09.01 | ₩102,806 | ₩102,847 | ₩99,336 | ₩99,684 | -3.04% | 45.4만 |
|---|
| 2026.08.31 | ₩102,632 | ₩103,530 | ₩100,837 | ₩101,842 | -0.77% | 53.6만 |
|---|
| 2026.08.28 | ₩103,249 | ₩104,026 | ₩101,681 | ₩103,208 | -0.04% | 47.1만 |
|---|
| 2026.08.27 | ₩103,503 | ₩104,441 | ₩102,203 | ₩102,257 | -1.20% | 45만 |
|---|
| 2026.08.26 | ₩105,701 | ₩106,491 | ₩103,664 | ₩104,321 | -1.31% | 62만 |
|---|
| 2026.08.25 | ₩107,711 | ₩107,711 | ₩104,709 | ₩106,505 | -1.12% | 45.8만 |
|---|
| 2026.08.24 | ₩106,612 | ₩107,751 | ₩105,446 | ₩106,424 | -0.18% | 39.8만 |
|---|
| 2026.08.21 | ₩107,094 | ₩107,898 | ₩105,888 | ₩106,518 | -0.54% | 53.6만 |
|---|
| 2026.08.20 | ₩105,527 | ₩105,875 | ₩103,436 | ₩105,513 | -0.01% | 45.6만 |
|---|
| 2026.08.19 | ₩105,393 | ₩108,475 | ₩105,393 | ₩107,295 | +1.81% | 49.7만 |
|---|
| 2026.08.18 | ₩103,155 | ₩105,701 | ₩102,391 | ₩104,227 | +1.04% | 43.7만 |
|---|
| 2026.08.17 | ₩105,004 | ₩105,687 | ₩103,785 | ₩104,039 | -0.92% | 64.8만 |
|---|
| 2026.08.14 | ₩104,950 | ₩106,625 | ₩104,428 | ₩105,862 | +0.87% | 45.5만 |
|---|
| 2026.08.13 | ₩104,133 | ₩107,429 | ₩104,133 | ₩105,701 | +1.51% | 84.5만 |
|---|
| 2026.08.12 | ₩107,831 | ₩108,006 | ₩104,441 | ₩105,821 | -1.86% | 63.4만 |
|---|
| 2026.08.11 | ₩105,754 | ₩109,439 | ₩105,326 | ₩108,957 | +3.03% | 65.2만 |
|---|
| 2026.08.10 | ₩106,116 | ₩106,853 | ₩104,522 | ₩106,545 | +0.40% | 59.3만 |
|---|
| 2026.08.07 | ₩105,098 | ₩107,510 | ₩103,972 | ₩106,599 | +1.43% | 43.9만 |
|---|
| 2026.08.06 | ₩106,652 | ₩106,652 | ₩103,986 | ₩104,093 | -2.40% | 44.9만 |
|---|
| 2026.08.05 | ₩108,729 | ₩108,729 | ₩105,888 | ₩106,505 | -2.05% | 37만 |
|---|
| 2026.08.04 | ₩105,071 | ₩107,443 | ₩102,445 | ₩107,121 | +1.95% | 61.1만 |
|---|
| 2026.08.03 | ₩102,364 | ₩105,513 | ₩102,110 | ₩103,865 | +1.47% | 58.6만 |
|---|
| 2026.07.31 | ₩101,292 | ₩101,775 | ₩99,510 | ₩100,461 | -0.82% | 55.8만 |
|---|
| 2026.07.30 | ₩104,468 | ₩104,468 | ₩100,180 | ₩101,627 | -2.72% | 57.5만 |
|---|
| 2026.07.29 | ₩105,285 | ₩107,255 | ₩103,651 | ₩104,615 | -0.64% | 54.2만 |
|---|
| 2026.07.28 | ₩103,691 | ₩108,635 | ₩103,691 | ₩106,237 | +2.46% | 59.5만 |
|---|
| 2026.07.27 | ₩103,744 | ₩106,143 | ₩102,418 | ₩102,565 | -1.14% | 73.3만 |
|---|
| 2026.07.24 | ₩100,863 | ₩104,146 | ₩100,394 | ₩102,726 | +1.85% | 48.9만 |
|---|
| 2026.07.23 | ₩102,579 | ₩102,900 | ₩100,032 | ₩100,488 | -2.04% | 65.1만 |
|---|
| 2026.07.22 | ₩101,520 | ₩104,709 | ₩101,212 | ₩103,986 | +2.43% | 59.9만 |
|---|
| 2026.07.21 | ₩100,783 | ₩102,043 | ₩100,314 | ₩100,930 | +0.15% | 53.1만 |
|---|
| 2026.07.20 | ₩102,230 | ₩103,021 | ₩99,604 | ₩101,560 | -0.66% | 70.7만 |
|---|
| 2026.07.17 | ₩103,182 | ₩105,701 | ₩100,475 | ₩102,203 | -0.95% | 72.4만 |
|---|
| 2026.07.16 | ₩101,346 | ₩105,058 | ₩101,105 | ₩103,758 | +2.38% | 61.5만 |
|---|
| 2026.07.15 | ₩97,701 | ₩101,359 | ₩97,701 | ₩100,448 | +2.81% | 58.9만 |
|---|
| 2026.07.14 | ₩97,084 | ₩98,371 | ₩95,182 | ₩96,897 | -0.19% | 76.9만 |
|---|
| 2026.07.13 | ₩98,532 | ₩99,845 | ₩96,321 | ₩96,428 | -2.14% | 65.4만 |
|---|
| 2026.07.10 | ₩98,625 | ₩99,872 | ₩97,460 | ₩97,634 | -1.01% | 55.4만 |
|---|
| 2026.07.09 | ₩97,580 | ₩99,443 | ₩96,039 | ₩98,143 | +0.58% | 83.8만 |
|---|
| 2026.07.08 | ₩100,019 | ₩100,073 | ₩93,614 | ₩96,910 | -3.11% | 128.3만 |
|---|
| 2026.07.07 | ₩101,493 | ₩103,986 | ₩99,791 | ₩101,172 | -0.32% | 60만 |
|---|
| 2026.07.06 | ₩102,512 | ₩103,289 | ₩99,805 | ₩101,480 | -1.01% | 48.4만 |
|---|
| 2026.07.02 | ₩102,056 | ₩103,249 | ₩100,207 | ₩102,512 | +0.45% | 56.1만 |
|---|
| 2026.07.01 | ₩99,885 | ₩103,141 | ₩99,443 | ₩100,649 | +0.76% | 75.7만 |
|---|
| 2026.06.30 | ₩104,548 | ₩104,589 | ₩99,054 | ₩100,716 | -3.67% | 126.1만 |
|---|
| 2026.06.29 | ₩104,656 | ₩106,237 | ₩102,753 | ₩105,754 | +1.05% | 57.1만 |
|---|
| 2026.06.26 | ₩103,262 | ₩105,607 | ₩103,262 | ₩105,513 | +2.18% | 70.8만 |
|---|
| 2026.06.25 | ₩102,203 | ₩107,121 | ₩102,203 | ₩104,455 | +2.20% | 78만 |
|---|
| 2026.06.24 | ₩98,652 | ₩103,342 | ₩98,652 | ₩101,158 | +2.54% | 77.2만 |
|---|
| 2026.06.23 | ₩97,138 | ₩98,438 | ₩95,811 | ₩97,620 | +0.50% | 91만 |
|---|
| 2026.06.22 | ₩95,798 | ₩98,183 | ₩94,029 | ₩97,192 | +1.45% | 106.2만 |
|---|
| 2026.06.18 | ₩97,419 | ₩99,403 | ₩96,682 | ₩96,991 | -0.44% | 118.1만 |
|---|
| 2026.06.17 | ₩100,502 | ₩102,525 | ₩95,932 | ₩96,374 | -4.11% | 75.8만 |
|---|
| 2026.06.16 | ₩101,319 | ₩102,780 | ₩100,166 | ₩100,542 | -0.77% | 78.9만 |
|---|
| 2026.06.15 | ₩104,642 | ₩107,228 | ₩101,346 | ₩101,815 | -2.70% | 88만 |
|---|
| 2026.06.12 | ₩104,361 | ₩105,245 | ₩102,833 | ₩103,409 | -0.91% | 100.7만 |
|---|
| 2026.06.11 | ₩100,247 | ₩104,213 | ₩100,046 | ₩102,820 | +2.57% | 69.4만 |
|---|
| 2026.06.10 | ₩105,058 | ₩105,902 | ₩100,260 | ₩100,287 | -4.54% | 80만 |
|---|
| 2026.06.09 | ₩104,736 | ₩108,367 | ₩104,736 | ₩105,607 | +0.83% | 100.6만 |
|---|
| 2026.06.08 | ₩101,614 | ₩104,857 | ₩100,863 | ₩103,677 | +2.03% | 126.2만 |
|---|
| 2026.06.05 | ₩101,038 | ₩103,651 | ₩99,510 | ₩101,440 | +0.40% | 116.3만 |
|---|
| 2026.06.04 | ₩104,937 | ₩105,969 | ₩99,979 | ₩100,300 | -4.42% | 111.7만 |
|---|
| 2026.06.03 | ₩94,203 | ₩107,751 | ₩93,413 | ₩106,880 | +13.46% | 156.9만 |
|---|
| 2026.06.02 | ₩104,267 | ₩105,955 | ₩103,275 | ₩103,905 | -0.35% | 101.1만 |
|---|
| 2026.06.01 | ₩105,781 | ₩106,143 | ₩102,512 | ₩104,187 | -1.51% | 88.8만 |
|---|
| 2026.05.29 | ₩107,778 | ₩108,944 | ₩105,674 | ₩105,969 | -1.68% | 65.2만 |
|---|
| 2026.05.28 | ₩104,548 | ₩107,831 | ₩102,512 | ₩107,630 | +2.95% | 48.6만 |
|---|
| 2026.05.27 | ₩105,942 | ₩109,506 | ₩105,205 | ₩105,687 | -0.24% | 74.3만 |
|---|
| 2026.05.26 | ₩104,749 | ₩105,942 | ₩103,691 | ₩104,803 | +0.05% | 59.3만 |
|---|
| 2026.05.22 | ₩100,622 | ₩103,289 | ₩100,555 | ₩103,195 | +2.56% | 42.9만 |
|---|
| 2026.05.21 | ₩99,175 | ₩102,579 | ₩96,642 | ₩101,198 | +2.04% | 88.9만 |
|---|
| 2026.05.20 | ₩96,562 | ₩100,743 | ₩95,182 | ₩100,180 | +3.75% | 71.2만 |
|---|
| 2026.05.19 | ₩97,942 | ₩97,942 | ₩94,552 | ₩96,656 | -1.31% | 74.7만 |
|---|
| 2026.05.18 | ₩99,322 | ₩100,609 | ₩98,264 | ₩98,907 | -0.42% | 51만 |
|---|
| 2026.05.15 | ₩102,672 | ₩102,672 | ₩98,800 | ₩99,269 | -3.32% | 60.3만 |
|---|
| 2026.05.14 | ₩101,842 | ₩103,986 | ₩100,729 | ₩103,584 | +1.71% | 82만 |
|---|
| 2026.05.13 | ₩99,657 | ₩101,681 | ₩98,545 | ₩100,314 | +0.66% | 61.7만 |
|---|
| 2026.05.12 | ₩99,965 | ₩102,123 | ₩97,580 | ₩100,099 | +0.13% | 102만 |
|---|
| 2026.05.11 | ₩103,543 | ₩103,651 | ₩99,269 | ₩100,046 | -3.38% | 93.1만 |
|---|
| 2026.05.08 | ₩103,945 | ₩105,044 | ₩102,284 | ₩103,450 | -0.48% | 43.9만 |
|---|
| 2026.05.07 | ₩104,321 | ₩104,897 | ₩102,083 | ₩103,101 | -1.17% | 72.5만 |
|---|
| 2026.05.06 | ₩102,860 | ₩104,991 | ₩101,306 | ₩103,423 | +0.55% | 52.1만 |
|---|
| 2026.05.05 | ₩98,947 | ₩101,091 | ₩98,947 | ₩100,823 | +1.90% | 48만 |
|---|
| 2026.05.04 | ₩106,156 | ₩106,156 | ₩98,304 | ₩98,786 | -6.94% | 56.3만 |
|---|
| 2026.05.01 | ₩106,022 | ₩106,786 | ₩103,651 | ₩104,763 | -1.19% | 49.4만 |
|---|
| 2026.04.30 | ₩104,522 | ₩106,786 | ₩103,543 | ₩105,915 | +1.33% | 66.3만 |
|---|
| 2026.04.29 | ₩104,146 | ₩104,535 | ₩102,914 | ₩104,187 | +0.04% | 45.1만 |
|---|
| 2026.04.28 | ₩105,513 | ₩106,759 | ₩102,860 | ₩104,910 | -0.57% | 40.4만 |
|---|
| 2026.04.27 | ₩106,076 | ₩108,649 | ₩104,964 | ₩105,433 | -0.61% | 56.4만 |
|---|
| 2026.04.24 | ₩105,406 | ₩107,202 | ₩104,254 | ₩105,862 | +0.43% | 60.4만 |
|---|
| 2026.04.23 | ₩104,481 | ₩106,880 | ₩104,120 | ₩105,607 | +1.08% | 81.8만 |
|---|
| 2026.04.22 | ₩108,542 | ₩108,542 | ₩104,093 | ₩104,522 | -3.70% | 50.7만 |
|---|
| 2026.04.21 | ₩109,198 | ₩111,074 | ₩105,768 | ₩107,898 | -1.19% | 95.7만 |
|---|
| 2026.04.20 | ₩107,282 | ₩109,279 | ₩104,870 | ₩108,689 | +1.31% | 54.7만 |
|---|
| 2026.04.17 | ₩106,518 | ₩113,902 | ₩106,063 | ₩107,939 | +1.33% | 87.2만 |
|---|
| 2026.04.16 | ₩102,378 | ₩106,840 | ₩102,311 | ₩104,830 | +2.40% | 68.8만 |
|---|
| 2026.04.15 | ₩104,857 | ₩104,857 | ₩100,609 | ₩102,083 | -2.65% | 75.1만 |
|---|
| 2026.04.14 | ₩105,969 | ₩106,960 | ₩104,910 | ₩105,527 | -0.42% | 55.4만 |
|---|
| 2026.04.13 | ₩105,326 | ₩106,652 | ₩103,624 | ₩106,250 | +0.88% | 98.5만 |
|---|
| 2026.04.10 | ₩108,099 | ₩108,662 | ₩105,419 | ₩106,170 | -1.79% | 38.8만 |
|---|
| 2026.04.09 | ₩104,522 | ₩108,099 | ₩102,967 | ₩107,577 | +2.92% | 73.2만 |
|---|
| 2026.04.08 | ₩107,175 | ₩111,463 | ₩105,446 | ₩105,942 | -1.15% | 114만 |
|---|
| 2026.04.07 | ₩102,659 | ₩104,053 | ₩101,466 | ₩102,177 | -0.47% | 61만 |
|---|
| 2026.04.06 | ₩102,069 | ₩104,053 | ₩101,212 | ₩103,584 | +1.48% | 74.7만 |
|---|
| 2026.04.02 | ₩102,297 | ₩105,460 | ₩100,046 | ₩103,664 | +1.34% | 87.2만 |
|---|
| 2026.04.01 | ₩107,269 | ₩107,858 | ₩104,012 | ₩104,347 | -2.72% | 98.9만 |
|---|
| 2026.03.31 | ₩106,706 | ₩111,088 | ₩105,540 | ₩107,054 | +0.33% | 83.3만 |
|---|
| 2026.03.30 | ₩105,996 | ₩106,826 | ₩104,039 | ₩104,830 | -1.10% | 58.4만 |
|---|
| 2026.03.27 | ₩108,180 | ₩108,501 | ₩105,460 | ₩106,022 | -1.99% | 62만 |
|---|
| 2026.03.26 | ₩107,979 | ₩109,949 | ₩107,349 | ₩109,131 | +1.07% | 58.6만 |
|---|
| 2026.03.25 | ₩112,428 | ₩112,602 | ₩106,706 | ₩109,372 | -2.72% | 110.3만 |
|---|
| 2026.03.24 | ₩105,969 | ₩111,570 | ₩104,977 | ₩111,315 | +5.05% | 113.8만 |
|---|
| 2026.03.23 | ₩104,562 | ₩109,011 | ₩103,945 | ₩107,805 | +3.10% | 135.4만 |
|---|
| 2026.03.20 | ₩101,949 | ₩103,074 | ₩100,073 | ₩100,769 | -1.16% | 166.5만 |
|---|
| 2026.03.19 | ₩103,852 | ₩105,312 | ₩101,520 | ₩102,311 | -1.48% | 93.1만 |
|---|
| 2026.03.18 | ₩108,006 | ₩108,890 | ₩104,428 | ₩104,522 | -3.23% | 63.1만 |
|---|
| 2026.03.17 | ₩113,486 | ₩113,902 | ₩107,684 | ₩108,810 | -4.12% | 70.2만 |
|---|
| 2026.03.16 | ₩111,918 | ₩113,218 | ₩110,136 | ₩112,012 | +0.08% | 82.3만 |
|---|
| 2026.03.13 | ₩110,887 | ₩111,021 | ₩108,233 | ₩110,337 | -0.50% | 71.4만 |
|---|
| 2026.03.12 | ₩111,262 | ₩112,602 | ₩109,051 | ₩110,337 | -0.83% | 95.9만 |
|---|
| 2026.03.11 | ₩112,830 | ₩115,671 | ₩112,709 | ₩113,513 | +0.61% | 54.5만 |
|---|
| 2026.03.10 | ₩116,354 | ₩117,828 | ₩113,419 | ₩113,513 | -2.44% | 75.5만 |
|---|
| 2026.03.09 | ₩113,285 | ₩115,791 | ₩109,520 | ₩115,094 | +1.60% | 86.6만 |
|---|
| 2026.03.06 | ₩119,128 | ₩120,146 | ₩115,228 | ₩115,644 | -2.92% | 72.5만 |
|---|
| 2026.03.05 | ₩120,106 | ₩123,603 | ₩119,490 | ₩120,950 | +0.70% | 104.3만 |
|---|
| 2026.03.04 | ₩119,530 | ₩121,808 | ₩118,806 | ₩121,754 | +1.86% | 78.8만 |
|---|
| 2026.03.03 | ₩124,367 | ₩124,555 | ₩118,418 | ₩121,098 | -2.63% | 126.2만 |
|---|
| 2026.03.02 | ₩126,149 | ₩129,285 | ₩124,595 | ₩128,227 | +1.65% | 119만 |
|---|
| 2026.02.27 | ₩127,436 | ₩128,897 | ₩124,220 | ₩128,816 | +1.08% | 164.8만 |
|---|
| 2026.02.26 | ₩139,777 | ₩140,930 | ₩129,821 | ₩130,036 | -6.97% | 179.5만 |
|---|
| 2026.02.25 | ₩141,989 | ₩142,002 | ₩137,205 | ₩139,027 | -2.09% | 83.9만 |
|---|
| 2026.02.24 | ₩146,277 | ₩148,099 | ₩145,030 | ₩145,419 | -0.59% | 53.3만 |
|---|
| 2026.02.23 | ₩151,315 | ₩152,199 | ₩144,401 | ₩144,762 | -4.33% | 52.2만 |
|---|
| 2026.02.20 | ₩151,020 | ₩154,478 | ₩150,109 | ₩152,293 | +0.84% | 24.8만 |
|---|
| 2026.02.19 | ₩151,556 | ₩153,915 | ₩149,479 | ₩151,744 | +0.12% | 23.9만 |
|---|
| 2026.02.18 | ₩152,280 | ₩156,970 | ₩150,873 | ₩154,679 | +1.58% | 45.2만 |
|---|
| 2026.02.17 | ₩153,848 | ₩154,571 | ₩151,034 | ₩153,821 | -0.02% | 28.7만 |
|---|
| 2026.02.13 | ₩152,950 | ₩154,839 | ₩150,444 | ₩153,821 | +0.57% | 38.9만 |
|---|
| 2026.02.12 | ₩162,370 | ₩164,595 | ₩150,270 | ₩152,186 | -6.27% | 61만 |
|---|
| 2026.02.11 | ₩159,730 | ₩161,848 | ₩158,993 | ₩160,548 | +0.51% | 26만 |
|---|
| 2026.02.10 | ₩161,446 | ₩162,397 | ₩157,921 | ₩158,900 | -1.58% | 34.8만 |
|---|
| 2026.02.09 | ₩160,374 | ₩162,384 | ₩158,980 | ₩161,084 | +0.44% | 34.1만 |
|---|
| 2026.02.06 | ₩159,744 | ₩162,745 | ₩158,337 | ₩160,776 | +0.65% | 65.5만 |
|---|
| 2026.02.05 | ₩160,347 | ₩161,687 | ₩156,957 | ₩158,792 | -0.97% | 44.1만 |
|---|
| 2026.02.04 | ₩158,122 | ₩162,142 | ₩156,662 | ₩161,258 | +1.98% | 52.9만 |
|---|
| 2026.02.03 | ₩150,377 | ₩159,422 | ₩150,377 | ₩158,431 | +5.36% | 99.8만 |
|---|
| 2026.02.02 | ₩151,395 | ₩153,459 | ₩149,921 | ₩151,422 | +0.02% | 51만 |
|---|
| 2026.01.30 | ₩149,627 | ₩151,154 | ₩147,670 | ₩149,908 | +0.19% | 52.9만 |
|---|
| 2026.01.29 | ₩149,653 | ₩151,704 | ₩147,456 | ₩151,315 | +1.11% | 40.9만 |
|---|
| 2026.01.28 | ₩153,580 | ₩153,807 | ₩149,238 | ₩149,908 | -2.39% | 39.1만 |
|---|
| 2026.01.27 | ₩152,776 | ₩153,687 | ₩150,779 | ₩153,285 | +0.33% | 30.5만 |
|---|
| 2026.01.26 | ₩153,258 | ₩154,035 | ₩151,449 | ₩152,655 | -0.39% | 40.5만 |
|---|
| 2026.01.23 | ₩157,962 | ₩158,122 | ₩153,044 | ₩153,258 | -2.98% | 37만 |
|---|
| 2026.01.22 | ₩158,029 | ₩159,824 | ₩156,849 | ₩158,055 | +0.02% | 45.9만 |
|---|
| 2026.01.21 | ₩152,789 | ₩159,168 | ₩152,789 | ₩157,787 | +3.27% | 68.5만 |
|---|
| 2026.01.20 | ₩151,596 | ₩154,732 | ₩148,742 | ₩151,235 | -0.24% | 44.7만 |
|---|
| 2026.01.16 | ₩154,786 | ₩155,014 | ₩152,293 | ₩153,807 | -0.63% | 43만 |
|---|
| 2026.01.15 | ₩154,169 | ₩158,096 | ₩152,682 | ₩154,679 | +0.33% | 68만 |
|---|
| 2026.01.14 | ₩154,705 | ₩155,724 | ₩150,766 | ₩153,405 | -0.84% | 77만 |
|---|
| 2026.01.13 | ₩148,407 | ₩155,751 | ₩148,233 | ₩154,853 | +4.34% | 100.6만 |
|---|
| 2026.01.12 | ₩146,317 | ₩148,032 | ₩144,709 | ₩145,030 | -0.88% | 52.5만 |
|---|
| 2026.01.09 | ₩146,009 | ₩147,523 | ₩143,436 | ₩147,429 | +0.97% | 60.9만 |
|---|
| 2026.01.08 | ₩141,064 | ₩146,196 | ₩141,064 | ₩144,722 | +2.59% | 45.1만 |
|---|
| 2026.01.07 | ₩145,928 | ₩147,081 | ₩141,774 | ₩142,551 | -2.31% | 50.7만 |
|---|
| 2026.01.06 | ₩139,724 | ₩146,384 | ₩139,724 | ₩145,821 | +4.36% | 49.6만 |
|---|
| 2026.01.05 | ₩140,582 | ₩143,154 | ₩139,697 | ₩140,729 | +0.10% | 42.9만 |
|---|
| 2026.01.02 | ₩138,518 | ₩141,881 | ₩137,419 | ₩141,278 | +1.99% | 36.3만 |
|---|
| 2025.12.31 | ₩139,362 | ₩140,153 | ₩137,339 | ₩137,580 | -1.28% | 27.6만 |
|---|
| 2025.12.30 | ₩139,710 | ₩140,836 | ₩139,241 | ₩139,697 | -0.01% | 21만 |
|---|
| 2025.12.29 | ₩142,283 | ₩142,377 | ₩139,871 | ₩139,992 | -1.61% | 28.9만 |
|---|
| 2025.12.26 | ₩142,082 | ₩143,141 | ₩139,885 | ₩142,270 | +0.13% | 24만 |
|---|
| 2025.12.24 | ₩142,819 | ₩143,020 | ₩141,761 | ₩142,525 | -0.21% | 15.5만 |
|---|
| 2025.12.23 | ₩141,975 | ₩143,061 | ₩140,380 | ₩142,216 | +0.17% | 35.6만 |
|---|
| 2025.12.22 | ₩141,560 | ₩142,337 | ₩139,161 | ₩142,056 | +0.35% | 37.5만 |
|---|
| 2025.12.19 | ₩140,984 | ₩143,342 | ₩140,903 | ₩142,069 | +0.77% | 96.3만 |
|---|
| 2025.12.18 | ₩140,716 | ₩141,841 | ₩137,459 | ₩139,764 | -0.68% | 50.8만 |
|---|
| 2025.12.17 | ₩136,521 | ₩139,952 | ₩136,521 | ₩139,576 | +2.24% | 47.7만 |
|---|
| 2025.12.16 | ₩136,977 | ₩137,620 | ₩135,342 | ₩137,352 | +0.27% | 60.5만 |
|---|
| 2025.12.15 | ₩137,218 | ₩137,955 | ₩134,793 | ₩135,972 | -0.91% | 70.9만 |
|---|
| 2025.12.12 | ₩139,496 | ₩139,496 | ₩136,213 | ₩137,298 | -1.58% | 64.9만 |
|---|
| 2025.12.11 | ₩144,092 | ₩144,226 | ₩138,973 | ₩139,228 | -3.38% | 65.3만 |
|---|
| 2025.12.10 | ₩138,598 | ₩144,561 | ₩138,437 | ₩143,556 | +3.58% | 117.8만 |
|---|
| 2025.12.09 | ₩139,509 | ₩140,836 | ₩138,129 | ₩138,786 | -0.52% | 66만 |
|---|
| 2025.12.08 | ₩134,779 | ₩139,831 | ₩133,881 | ₩139,335 | +3.38% | 98.5만 |
|---|
| 2025.12.05 | ₩136,669 | ₩141,171 | ₩134,297 | ₩135,128 | -1.13% | 108.4만 |
|---|
| 2025.12.04 | ₩133,922 | ₩137,995 | ₩132,260 | ₩136,722 | +2.09% | 100.9만 |
|---|
| 2025.12.03 | ₩151,369 | ₩156,903 | ₩132,903 | ₩133,680 | -11.69% | 184.7만 |
|---|
| 2025.12.02 | ₩144,816 | ₩148,568 | ₩143,449 | ₩147,684 | +1.98% | 122.1만 |
|---|
| 2025.12.01 | ₩140,702 | ₩147,349 | ₩139,898 | ₩144,213 | +2.50% | 82만 |
|---|
| 2025.11.28 | ₩142,940 | ₩142,940 | ₩140,836 | ₩141,533 | -0.98% | 22.3만 |
|---|
| 2025.11.26 | ₩143,087 | ₩144,789 | ₩141,935 | ₩142,029 | -0.74% | 85.8만 |
|---|
| 2025.11.25 | ₩140,153 | ₩143,865 | ₩138,250 | ₩143,784 | +2.59% | 64.3만 |
|---|
| 2025.11.24 | ₩134,726 | ₩139,282 | ₩132,448 | ₩138,571 | +2.85% | 72.9만 |
|---|
| 2025.11.21 | ₩129,486 | ₩137,955 | ₩128,414 | ₩135,181 | +4.40% | 64.9만 |
|---|
| 2025.11.20 | ₩130,853 | ₩132,528 | ₩126,632 | ₩128,682 | -1.66% | 45.5만 |
|---|
| 2025.11.19 | ₩128,870 | ₩132,367 | ₩128,240 | ₩130,277 | +1.09% | 68.5만 |
|---|
| 2025.11.18 | ₩128,280 | ₩129,674 | ₩127,342 | ₩128,749 | +0.37% | 39.9만 |
|---|
| 2025.11.17 | ₩131,778 | ₩132,957 | ₩126,846 | ₩129,165 | -1.98% | 53.6만 |
|---|
| 2025.11.14 | ₩132,769 | ₩132,769 | ₩129,982 | ₩132,193 | -0.43% | 50.9만 |
|---|
| 2025.11.13 | ₩135,503 | ₩136,816 | ₩132,836 | ₩133,694 | -1.34% | 39.1만 |
|---|
| 2025.11.12 | ₩136,427 | ₩138,437 | ₩135,570 | ₩135,891 | -0.39% | 26.7만 |
|---|
| 2025.11.11 | ₩137,754 | ₩138,411 | ₩136,186 | ₩136,468 | -0.93% | 26.2만 |
|---|
| 2025.11.10 | ₩138,545 | ₩139,322 | ₩134,672 | ₩136,695 | -1.33% | 46.2만 |
|---|
| 2025.11.07 | ₩135,999 | ₩139,536 | ₩135,999 | ₩139,148 | +2.32% | 33.1만 |
|---|
| 2025.11.06 | ₩138,826 | ₩139,643 | ₩136,186 | ₩136,454 | -1.71% | 43.4만 |
|---|
| 2025.11.05 | ₩136,963 | ₩141,761 | ₩136,039 | ₩139,630 | +1.95% | 39.5만 |
|---|
| 2025.11.04 | ₩139,389 | ₩140,742 | ₩136,521 | ₩137,111 | -1.63% | 33.3만 |
|---|
| 2025.11.03 | ₩138,679 | ₩140,434 | ₩136,427 | ₩139,764 | +0.78% | 31.9만 |
|---|
| 2025.10.31 | ₩136,776 | ₩140,354 | ₩135,798 | ₩139,831 | +2.23% | 49.1만 |
|---|
| 2025.10.30 | ₩138,062 | ₩141,131 | ₩137,526 | ₩138,491 | +0.31% | 37.5만 |
|---|
| 2025.10.29 | ₩144,575 | ₩145,928 | ₩138,062 | ₩138,853 | -3.96% | 65만 |
|---|
| 2025.10.28 | ₩145,995 | ₩147,576 | ₩144,669 | ₩146,705 | +0.49% | 29.8만 |
|---|
| 2025.10.27 | ₩148,957 | ₩150,149 | ₩145,674 | ₩146,169 | -1.87% | 59.7만 |
|---|
| 2025.10.24 | ₩147,469 | ₩148,809 | ₩146,799 | ₩148,461 | +0.67% | 65.5만 |
|---|
| 2025.10.23 | ₩143,945 | ₩146,143 | ₩140,582 | ₩146,102 | +1.50% | 54.5만 |
|---|
| 2025.10.22 | ₩145,312 | ₩149,921 | ₩142,980 | ₩144,910 | -0.28% | 90.1만 |
|---|
| 2025.10.21 | ₩140,193 | ₩144,146 | ₩140,019 | ₩143,771 | +2.55% | 45.4만 |
|---|
| 2025.10.20 | ₩141,372 | ₩143,141 | ₩140,380 | ₩140,394 | -0.69% | 48.6만 |
|---|
| 2025.10.17 | ₩140,005 | ₩141,573 | ₩138,679 | ₩140,260 | +0.18% | 26.6만 |
|---|
| 2025.10.16 | ₩140,313 | ₩140,943 | ₩138,839 | ₩140,005 | -0.22% | 89.2만 |
|---|
| 2025.10.15 | ₩142,109 | ₩142,109 | ₩138,102 | ₩139,844 | -1.59% | 58.2만 |
|---|
| 2025.10.14 | ₩133,881 | ₩141,747 | ₩133,667 | ₩141,037 | +5.34% | 62만 |
|---|
| 2025.10.13 | ₩134,819 | ₩136,682 | ₩134,431 | ₩135,409 | +0.44% | 54.3만 |
|---|
| 2025.10.10 | ₩137,915 | ₩137,915 | ₩132,099 | ₩133,010 | -3.56% | 62.9만 |
|---|