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 | ₩88,218 | ₩88,674 | ₩85,495 | ₩85,683 | -2.87% | 75.3만 |
| 2026.10.08 | ₩87,668 | ₩89,077 | ₩86,971 | ₩88,688 | +1.16% | 121.4만 |
| 2026.10.07 | ₩89,882 | ₩90,714 | ₩87,199 | ₩88,326 | -1.73% | 69.9만 |
| 2026.10.06 | ₩91,156 | ₩91,814 | ₩90,110 | ₩90,727 | -0.47% | 80.4만 |
| 2026.10.05 | ₩93,048 | ₩93,048 | ₩88,406 | ₩90,204 | -3.06% | 122.9만 |
| 2026.10.02 | ₩93,853 | ₩94,604 | ₩92,619 | ₩93,303 | -0.59% | 66.6만 |
| 2026.10.01 | ₩92,404 | ₩94,282 | ₩90,486 | ₩92,632 | +0.25% | 84.5만 |
| 2026.09.30 | ₩94,430 | ₩94,845 | ₩92,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,699 |
| -1.83% |
| 62.9만 |
| 2026.09.29 | ₩95,758 | ₩95,905 | ₩93,343 | ₩94,121 | -1.71% | 80.7만 |
|---|
| 2026.09.28 | ₩96,120 | ₩96,630 | ₩94,295 | ₩95,758 | -0.38% | 91.9만 |
|---|
| 2026.09.25 | ₩95,744 | ₩97,086 | ₩94,336 | ₩96,791 | +1.09% | 84.6만 |
|---|
| 2026.09.24 | ₩97,368 | ₩97,676 | ₩94,510 | ₩95,154 | -2.27% | 97만 |
|---|
| 2026.09.23 | ₩95,798 | ₩97,850 | ₩95,167 | ₩97,005 | +1.26% | 107.9만 |
|---|
| 2026.09.22 | ₩97,300 | ₩100,332 | ₩93,195 | ₩99,004 | +1.75% | 143.3만 |
|---|
| 2026.09.21 | ₩91,747 | ₩94,121 | ₩90,459 | ₩93,826 | +2.27% | 139.5만 |
|---|
| 2026.09.18 | ₩92,001 | ₩92,189 | ₩90,298 | ₩90,915 | -1.18% | 175.4만 |
|---|
| 2026.09.17 | ₩95,181 | ₩96,267 | ₩92,028 | ₩92,350 | -2.97% | 72.1만 |
|---|
| 2026.09.16 | ₩95,261 | ₩95,999 | ₩92,270 | ₩93,558 | -1.79% | 109.4만 |
|---|
| 2026.09.15 | ₩97,850 | ₩98,266 | ₩95,449 | ₩95,677 | -2.22% | 80.2만 |
|---|
| 2026.09.14 | ₩97,931 | ₩99,769 | ₩97,408 | ₩98,575 | +0.66% | 74.4만 |
|---|
| 2026.09.11 | ₩98,079 | ₩99,527 | ₩96,817 | ₩97,743 | -0.34% | 63.6만 |
|---|
| 2026.09.10 | ₩95,449 | ₩97,461 | ₩95,114 | ₩96,603 | +1.21% | 74만 |
|---|
| 2026.09.09 | ₩99,568 | ₩99,823 | ₩96,227 | ₩96,496 | -3.09% | 57.5만 |
|---|
| 2026.09.08 | ₩103,928 | ₩103,928 | ₩98,065 | ₩99,447 | -4.31% | 82.1만 |
|---|
| 2026.09.04 | ₩100,855 | ₩103,673 | ₩100,359 | ₩103,217 | +2.34% | 49.6만 |
|---|
| 2026.09.03 | ₩102,747 | ₩104,370 | ₩100,051 | ₩101,660 | -1.06% | 63.9만 |
|---|
| 2026.09.02 | ₩99,983 | ₩102,895 | ₩99,983 | ₩101,566 | +1.58% | 43.2만 |
|---|
| 2026.09.01 | ₩102,921 | ₩102,962 | ₩99,447 | ₩99,796 | -3.04% | 45.4만 |
|---|
| 2026.08.31 | ₩102,747 | ₩103,646 | ₩100,949 | ₩101,956 | -0.77% | 53.6만 |
|---|
| 2026.08.28 | ₩103,364 | ₩104,142 | ₩101,795 | ₩103,324 | -0.04% | 47.1만 |
|---|
| 2026.08.27 | ₩103,619 | ₩104,558 | ₩102,318 | ₩102,371 | -1.20% | 45만 |
|---|
| 2026.08.26 | ₩105,819 | ₩106,611 | ₩103,780 | ₩104,437 | -1.31% | 62만 |
|---|
| 2026.08.25 | ₩107,831 | ₩107,831 | ₩104,826 | ₩106,624 | -1.12% | 45.8만 |
|---|
| 2026.08.24 | ₩106,731 | ₩107,872 | ₩105,564 | ₩106,544 | -0.18% | 39.8만 |
|---|
| 2026.08.21 | ₩107,214 | ₩108,019 | ₩106,007 | ₩106,637 | -0.54% | 53.6만 |
|---|
| 2026.08.20 | ₩105,645 | ₩105,993 | ₩103,552 | ₩105,631 | -0.01% | 45.6만 |
|---|
| 2026.08.19 | ₩105,511 | ₩108,596 | ₩105,511 | ₩107,416 | +1.81% | 49.7만 |
|---|
| 2026.08.18 | ₩103,270 | ₩105,819 | ₩102,506 | ₩104,343 | +1.04% | 43.7만 |
|---|
| 2026.08.17 | ₩105,122 | ₩105,806 | ₩103,901 | ₩104,156 | -0.92% | 64.8만 |
|---|
| 2026.08.14 | ₩105,068 | ₩106,745 | ₩104,545 | ₩105,980 | +0.87% | 45.5만 |
|---|
| 2026.08.13 | ₩104,250 | ₩107,550 | ₩104,250 | ₩105,819 | +1.51% | 84.5만 |
|---|
| 2026.08.12 | ₩107,952 | ₩108,127 | ₩104,558 | ₩105,940 | -1.86% | 63.4만 |
|---|
| 2026.08.11 | ₩105,873 | ₩109,562 | ₩105,443 | ₩109,079 | +3.03% | 65.2만 |
|---|
| 2026.08.10 | ₩106,235 | ₩106,973 | ₩104,639 | ₩106,664 | +0.40% | 59.3만 |
|---|
| 2026.08.07 | ₩105,215 | ₩107,630 | ₩104,089 | ₩106,718 | +1.43% | 43.9만 |
|---|
| 2026.08.06 | ₩106,772 | ₩106,772 | ₩104,102 | ₩104,209 | -2.40% | 44.9만 |
|---|
| 2026.08.05 | ₩108,851 | ₩108,851 | ₩106,007 | ₩106,624 | -2.05% | 37만 |
|---|
| 2026.08.04 | ₩105,189 | ₩107,563 | ₩102,559 | ₩107,241 | +1.95% | 61.1만 |
|---|
| 2026.08.03 | ₩102,479 | ₩105,631 | ₩102,224 | ₩103,981 | +1.47% | 58.6만 |
|---|
| 2026.07.31 | ₩101,405 | ₩101,888 | ₩99,621 | ₩100,574 | -0.82% | 55.8만 |
|---|
| 2026.07.30 | ₩104,585 | ₩104,585 | ₩100,292 | ₩101,741 | -2.72% | 57.5만 |
|---|
| 2026.07.29 | ₩105,403 | ₩107,375 | ₩103,767 | ₩104,732 | -0.64% | 54.2만 |
|---|
| 2026.07.28 | ₩103,807 | ₩108,757 | ₩103,807 | ₩106,356 | +2.46% | 59.5만 |
|---|
| 2026.07.27 | ₩103,860 | ₩106,262 | ₩102,532 | ₩102,680 | -1.14% | 73.3만 |
|---|
| 2026.07.24 | ₩100,976 | ₩104,263 | ₩100,507 | ₩102,841 | +1.85% | 48.9만 |
|---|
| 2026.07.23 | ₩102,693 | ₩103,015 | ₩100,144 | ₩100,601 | -2.04% | 65.1만 |
|---|
| 2026.07.22 | ₩101,634 | ₩104,826 | ₩101,325 | ₩104,102 | +2.43% | 59.9만 |
|---|
| 2026.07.21 | ₩100,896 | ₩102,157 | ₩100,426 | ₩101,043 | +0.15% | 53.1만 |
|---|
| 2026.07.20 | ₩102,345 | ₩103,136 | ₩99,715 | ₩101,674 | -0.66% | 70.7만 |
|---|
| 2026.07.17 | ₩103,297 | ₩105,819 | ₩100,587 | ₩102,318 | -0.95% | 72.4만 |
|---|
| 2026.07.16 | ₩101,459 | ₩105,175 | ₩101,218 | ₩103,874 | +2.38% | 61.5만 |
|---|
| 2026.07.15 | ₩97,810 | ₩101,473 | ₩97,810 | ₩100,560 | +2.81% | 58.9만 |
|---|
| 2026.07.14 | ₩97,193 | ₩98,481 | ₩95,288 | ₩97,005 | -0.19% | 76.9만 |
|---|
| 2026.07.13 | ₩98,642 | ₩99,957 | ₩96,428 | ₩96,536 | -2.14% | 65.4만 |
|---|
| 2026.07.10 | ₩98,736 | ₩99,983 | ₩97,569 | ₩97,743 | -1.01% | 55.4만 |
|---|
| 2026.07.09 | ₩97,689 | ₩99,554 | ₩96,147 | ₩98,253 | +0.58% | 83.8만 |
|---|
| 2026.07.08 | ₩100,131 | ₩100,185 | ₩93,719 | ₩97,019 | -3.11% | 128.3만 |
|---|
| 2026.07.07 | ₩101,607 | ₩104,102 | ₩99,903 | ₩101,285 | -0.32% | 60만 |
|---|
| 2026.07.06 | ₩102,626 | ₩103,404 | ₩99,916 | ₩101,593 | -1.01% | 48.4만 |
|---|
| 2026.07.02 | ₩102,170 | ₩103,364 | ₩100,319 | ₩102,626 | +0.45% | 56.1만 |
|---|
| 2026.07.01 | ₩99,997 | ₩103,257 | ₩99,554 | ₩100,762 | +0.76% | 75.7만 |
|---|
| 2026.06.30 | ₩104,665 | ₩104,706 | ₩99,165 | ₩100,829 | -3.67% | 126.1만 |
|---|
| 2026.06.29 | ₩104,773 | ₩106,356 | ₩102,868 | ₩105,873 | +1.05% | 57.1만 |
|---|
| 2026.06.26 | ₩103,378 | ₩105,725 | ₩103,378 | ₩105,631 | +2.18% | 70.8만 |
|---|
| 2026.06.25 | ₩102,318 | ₩107,241 | ₩102,318 | ₩104,571 | +2.20% | 78만 |
|---|
| 2026.06.24 | ₩98,763 | ₩103,458 | ₩98,763 | ₩101,271 | +2.54% | 77.2만 |
|---|
| 2026.06.23 | ₩97,247 | ₩98,548 | ₩95,919 | ₩97,730 | +0.50% | 91만 |
|---|
| 2026.06.22 | ₩95,905 | ₩98,293 | ₩94,134 | ₩97,300 | +1.45% | 106.2만 |
|---|
| 2026.06.18 | ₩97,528 | ₩99,514 | ₩96,791 | ₩97,099 | -0.44% | 118.1만 |
|---|
| 2026.06.17 | ₩100,614 | ₩102,640 | ₩96,039 | ₩96,482 | -4.11% | 75.8만 |
|---|
| 2026.06.16 | ₩101,432 | ₩102,895 | ₩100,279 | ₩100,654 | -0.77% | 78.9만 |
|---|
| 2026.06.15 | ₩104,759 | ₩107,348 | ₩101,459 | ₩101,929 | -2.70% | 88만 |
|---|
| 2026.06.12 | ₩104,478 | ₩105,363 | ₩102,948 | ₩103,525 | -0.91% | 100.7만 |
|---|
| 2026.06.11 | ₩100,359 | ₩104,330 | ₩100,158 | ₩102,935 | +2.57% | 69.4만 |
|---|
| 2026.06.10 | ₩105,175 | ₩106,020 | ₩100,373 | ₩100,399 | -4.54% | 80만 |
|---|
| 2026.06.09 | ₩104,853 | ₩108,489 | ₩104,853 | ₩105,725 | +0.83% | 100.6만 |
|---|
| 2026.06.08 | ₩101,727 | ₩104,974 | ₩100,976 | ₩103,793 | +2.03% | 126.2만 |
|---|
| 2026.06.05 | ₩101,151 | ₩103,767 | ₩99,621 | ₩101,553 | +0.40% | 116.3만 |
|---|
| 2026.06.04 | ₩105,054 | ₩106,087 | ₩100,091 | ₩100,413 | -4.42% | 111.7만 |
|---|
| 2026.06.03 | ₩94,309 | ₩107,872 | ₩93,517 | ₩107,000 | +13.46% | 156.9만 |
|---|
| 2026.06.02 | ₩104,384 | ₩106,074 | ₩103,391 | ₩104,021 | -0.35% | 101.1만 |
|---|
| 2026.06.01 | ₩105,900 | ₩106,262 | ₩102,626 | ₩104,303 | -1.51% | 88.8만 |
|---|
| 2026.05.29 | ₩107,898 | ₩109,066 | ₩105,792 | ₩106,087 | -1.68% | 65.2만 |
|---|
| 2026.05.28 | ₩104,665 | ₩107,952 | ₩102,626 | ₩107,751 | +2.95% | 48.6만 |
|---|
| 2026.05.27 | ₩106,061 | ₩109,629 | ₩105,323 | ₩105,806 | -0.24% | 74.3만 |
|---|
| 2026.05.26 | ₩104,867 | ₩106,061 | ₩103,807 | ₩104,920 | +0.05% | 59.3만 |
|---|
| 2026.05.22 | ₩100,735 | ₩103,404 | ₩100,668 | ₩103,310 | +2.56% | 42.9만 |
|---|
| 2026.05.21 | ₩99,286 | ₩102,693 | ₩96,750 | ₩101,312 | +2.04% | 88.9만 |
|---|
| 2026.05.20 | ₩96,670 | ₩100,855 | ₩95,288 | ₩100,292 | +3.75% | 71.2만 |
|---|
| 2026.05.19 | ₩98,052 | ₩98,052 | ₩94,658 | ₩96,764 | -1.31% | 74.7만 |
|---|
| 2026.05.18 | ₩99,433 | ₩100,721 | ₩98,374 | ₩99,018 | -0.42% | 51만 |
|---|
| 2026.05.15 | ₩102,787 | ₩102,787 | ₩98,910 | ₩99,380 | -3.32% | 60.3만 |
|---|
| 2026.05.14 | ₩101,956 | ₩104,102 | ₩100,842 | ₩103,700 | +1.71% | 82만 |
|---|
| 2026.05.13 | ₩99,769 | ₩101,795 | ₩98,655 | ₩100,426 | +0.66% | 61.7만 |
|---|
| 2026.05.12 | ₩100,077 | ₩102,237 | ₩97,689 | ₩100,212 | +0.13% | 102만 |
|---|
| 2026.05.11 | ₩103,659 | ₩103,767 | ₩99,380 | ₩100,158 | -3.38% | 93.1만 |
|---|
| 2026.05.08 | ₩104,062 | ₩105,162 | ₩102,398 | ₩103,565 | -0.48% | 43.9만 |
|---|
| 2026.05.07 | ₩104,437 | ₩105,014 | ₩102,197 | ₩103,217 | -1.17% | 72.5만 |
|---|
| 2026.05.06 | ₩102,975 | ₩105,108 | ₩101,419 | ₩103,539 | +0.55% | 52.1만 |
|---|
| 2026.05.05 | ₩99,058 | ₩101,204 | ₩99,058 | ₩100,936 | +1.90% | 48만 |
|---|
| 2026.05.04 | ₩106,275 | ₩106,275 | ₩98,414 | ₩98,897 | -6.94% | 56.3만 |
|---|
| 2026.05.01 | ₩106,141 | ₩106,906 | ₩103,767 | ₩104,880 | -1.19% | 49.4만 |
|---|
| 2026.04.30 | ₩104,639 | ₩106,906 | ₩103,659 | ₩106,034 | +1.33% | 66.3만 |
|---|
| 2026.04.29 | ₩104,263 | ₩104,652 | ₩103,029 | ₩104,303 | +0.04% | 45.1만 |
|---|
| 2026.04.28 | ₩105,631 | ₩106,879 | ₩102,975 | ₩105,028 | -0.57% | 40.4만 |
|---|
| 2026.04.27 | ₩106,195 | ₩108,770 | ₩105,081 | ₩105,551 | -0.61% | 56.4만 |
|---|
| 2026.04.24 | ₩105,524 | ₩107,322 | ₩104,370 | ₩105,980 | +0.43% | 60.4만 |
|---|
| 2026.04.23 | ₩104,598 | ₩107,000 | ₩104,236 | ₩105,725 | +1.08% | 81.8만 |
|---|
| 2026.04.22 | ₩108,663 | ₩108,663 | ₩104,209 | ₩104,639 | -3.70% | 50.7만 |
|---|
| 2026.04.21 | ₩109,320 | ₩111,199 | ₩105,886 | ₩108,019 | -1.19% | 95.7만 |
|---|
| 2026.04.20 | ₩107,402 | ₩109,401 | ₩104,987 | ₩108,811 | +1.31% | 54.7만 |
|---|
| 2026.04.17 | ₩106,637 | ₩114,029 | ₩106,181 | ₩108,059 | +1.33% | 87.2만 |
|---|
| 2026.04.16 | ₩102,492 | ₩106,959 | ₩102,425 | ₩104,947 | +2.40% | 68.8만 |
|---|
| 2026.04.15 | ₩104,974 | ₩104,974 | ₩100,721 | ₩102,197 | -2.65% | 75.1만 |
|---|
| 2026.04.14 | ₩106,087 | ₩107,080 | ₩105,028 | ₩105,645 | -0.42% | 55.4만 |
|---|
| 2026.04.13 | ₩105,443 | ₩106,772 | ₩103,740 | ₩106,369 | +0.88% | 98.5만 |
|---|
| 2026.04.10 | ₩108,220 | ₩108,784 | ₩105,537 | ₩106,289 | -1.79% | 38.8만 |
|---|
| 2026.04.09 | ₩104,639 | ₩108,220 | ₩103,082 | ₩107,697 | +2.92% | 73.2만 |
|---|
| 2026.04.08 | ₩107,295 | ₩111,588 | ₩105,564 | ₩106,061 | -1.15% | 114만 |
|---|
| 2026.04.07 | ₩102,774 | ₩104,169 | ₩101,580 | ₩102,291 | -0.47% | 61만 |
|---|
| 2026.04.06 | ₩102,184 | ₩104,169 | ₩101,325 | ₩103,700 | +1.48% | 74.7만 |
|---|
| 2026.04.02 | ₩102,412 | ₩105,578 | ₩100,158 | ₩103,780 | +1.34% | 87.2만 |
|---|
| 2026.04.01 | ₩107,389 | ₩107,979 | ₩104,129 | ₩104,464 | -2.72% | 98.9만 |
|---|
| 2026.03.31 | ₩106,825 | ₩111,212 | ₩105,658 | ₩107,174 | +0.33% | 83.3만 |
|---|
| 2026.03.30 | ₩106,114 | ₩106,946 | ₩104,156 | ₩104,947 | -1.10% | 58.4만 |
|---|
| 2026.03.27 | ₩108,301 | ₩108,623 | ₩105,578 | ₩106,141 | -1.99% | 62만 |
|---|
| 2026.03.26 | ₩108,100 | ₩110,072 | ₩107,469 | ₩109,253 | +1.07% | 58.6만 |
|---|
| 2026.03.25 | ₩112,554 | ₩112,728 | ₩106,825 | ₩109,495 | -2.72% | 110.3만 |
|---|
| 2026.03.24 | ₩106,087 | ₩111,695 | ₩105,095 | ₩111,440 | +5.05% | 113.8만 |
|---|
| 2026.03.23 | ₩104,679 | ₩109,133 | ₩104,062 | ₩107,925 | +3.10% | 135.4만 |
|---|
| 2026.03.20 | ₩102,063 | ₩103,190 | ₩100,185 | ₩100,882 | -1.16% | 166.5만 |
|---|
| 2026.03.19 | ₩103,968 | ₩105,430 | ₩101,634 | ₩102,425 | -1.48% | 93.1만 |
|---|
| 2026.03.18 | ₩108,127 | ₩109,012 | ₩104,545 | ₩104,639 | -3.23% | 63.1만 |
|---|
| 2026.03.17 | ₩113,613 | ₩114,029 | ₩107,805 | ₩108,931 | -4.12% | 70.2만 |
|---|
| 2026.03.16 | ₩112,044 | ₩113,345 | ₩110,260 | ₩112,138 | +0.08% | 82.3만 |
|---|
| 2026.03.13 | ₩111,011 | ₩111,145 | ₩108,355 | ₩110,461 | -0.50% | 71.4만 |
|---|
| 2026.03.12 | ₩111,386 | ₩112,728 | ₩109,173 | ₩110,461 | -0.83% | 95.9만 |
|---|
| 2026.03.11 | ₩112,956 | ₩115,800 | ₩112,835 | ₩113,640 | +0.61% | 54.5만 |
|---|
| 2026.03.10 | ₩116,484 | ₩117,960 | ₩113,546 | ₩113,640 | -2.44% | 75.5만 |
|---|
| 2026.03.09 | ₩113,412 | ₩115,921 | ₩109,642 | ₩115,223 | +1.60% | 86.6만 |
|---|
| 2026.03.06 | ₩119,261 | ₩120,281 | ₩115,357 | ₩115,773 | -2.92% | 72.5만 |
|---|
| 2026.03.05 | ₩120,240 | ₩123,742 | ₩119,623 | ₩121,086 | +0.70% | 104.3만 |
|---|
| 2026.03.04 | ₩119,664 | ₩121,944 | ₩118,939 | ₩121,891 | +1.86% | 78.8만 |
|---|
| 2026.03.03 | ₩124,506 | ₩124,694 | ₩118,550 | ₩121,233 | -2.63% | 126.2만 |
|---|
| 2026.03.02 | ₩126,291 | ₩129,430 | ₩124,735 | ₩128,370 | +1.65% | 119만 |
|---|
| 2026.02.27 | ₩127,579 | ₩129,041 | ₩124,359 | ₩128,960 | +1.08% | 164.8만 |
|---|
| 2026.02.26 | ₩139,934 | ₩141,088 | ₩129,966 | ₩130,181 | -6.97% | 179.5만 |
|---|
| 2026.02.25 | ₩142,147 | ₩142,161 | ₩137,358 | ₩139,183 | -2.09% | 83.9만 |
|---|
| 2026.02.24 | ₩146,440 | ₩148,265 | ₩145,193 | ₩145,582 | -0.59% | 53.3만 |
|---|
| 2026.02.23 | ₩151,484 | ₩152,370 | ₩144,562 | ₩144,924 | -4.33% | 52.2만 |
|---|
| 2026.02.20 | ₩151,189 | ₩154,650 | ₩150,277 | ₩152,464 | +0.84% | 24.8만 |
|---|
| 2026.02.19 | ₩151,726 | ₩154,087 | ₩149,647 | ₩151,914 | +0.12% | 23.9만 |
|---|
| 2026.02.18 | ₩152,450 | ₩157,146 | ₩151,042 | ₩154,852 | +1.58% | 45.2만 |
|---|
| 2026.02.17 | ₩154,020 | ₩154,744 | ₩151,203 | ₩153,993 | -0.02% | 28.7만 |
|---|
| 2026.02.13 | ₩153,121 | ₩155,013 | ₩150,612 | ₩153,993 | +0.57% | 38.9만 |
|---|
| 2026.02.12 | ₩162,552 | ₩164,779 | ₩150,438 | ₩152,356 | -6.27% | 61만 |
|---|
| 2026.02.11 | ₩159,909 | ₩162,029 | ₩159,171 | ₩160,728 | +0.51% | 26만 |
|---|
| 2026.02.10 | ₩161,626 | ₩162,579 | ₩158,098 | ₩159,077 | -1.58% | 34.8만 |
|---|
| 2026.02.09 | ₩160,553 | ₩162,565 | ₩159,158 | ₩161,264 | +0.44% | 34.1만 |
|---|
| 2026.02.06 | ₩159,923 | ₩162,928 | ₩158,514 | ₩160,956 | +0.65% | 65.5만 |
|---|
| 2026.02.05 | ₩160,526 | ₩161,868 | ₩157,132 | ₩158,970 | -0.97% | 44.1만 |
|---|
| 2026.02.04 | ₩158,299 | ₩162,324 | ₩156,837 | ₩161,439 | +1.98% | 52.9만 |
|---|
| 2026.02.03 | ₩150,545 | ₩159,601 | ₩150,545 | ₩158,608 | +5.36% | 99.8만 |
|---|
| 2026.02.02 | ₩151,565 | ₩153,631 | ₩150,089 | ₩151,592 | +0.02% | 51만 |
|---|
| 2026.01.30 | ₩149,794 | ₩151,323 | ₩147,835 | ₩150,076 | +0.19% | 52.9만 |
|---|
| 2026.01.29 | ₩149,821 | ₩151,873 | ₩147,621 | ₩151,484 | +1.11% | 40.9만 |
|---|
| 2026.01.28 | ₩153,752 | ₩153,980 | ₩149,405 | ₩150,076 | -2.39% | 39.1만 |
|---|
| 2026.01.27 | ₩152,947 | ₩153,859 | ₩150,948 | ₩153,456 | +0.33% | 30.5만 |
|---|
| 2026.01.26 | ₩153,430 | ₩154,208 | ₩151,619 | ₩152,826 | -0.39% | 40.5만 |
|---|
| 2026.01.23 | ₩158,138 | ₩158,299 | ₩153,215 | ₩153,430 | -2.98% | 37만 |
|---|
| 2026.01.22 | ₩158,205 | ₩160,003 | ₩157,025 | ₩158,232 | +0.02% | 45.9만 |
|---|
| 2026.01.21 | ₩152,960 | ₩159,346 | ₩152,960 | ₩157,964 | +3.27% | 68.5만 |
|---|
| 2026.01.20 | ₩151,766 | ₩154,905 | ₩148,909 | ₩151,404 | -0.24% | 44.7만 |
|---|
| 2026.01.16 | ₩154,959 | ₩155,187 | ₩152,464 | ₩153,980 | -0.63% | 43만 |
|---|
| 2026.01.15 | ₩154,342 | ₩158,273 | ₩152,853 | ₩154,852 | +0.33% | 68만 |
|---|
| 2026.01.14 | ₩154,878 | ₩155,898 | ₩150,934 | ₩153,577 | -0.84% | 77만 |
|---|
| 2026.01.13 | ₩148,573 | ₩155,925 | ₩148,399 | ₩155,026 | +4.34% | 100.6만 |
|---|
| 2026.01.12 | ₩146,481 | ₩148,198 | ₩144,871 | ₩145,193 | -0.88% | 52.5만 |
|---|
| 2026.01.09 | ₩146,172 | ₩147,688 | ₩143,596 | ₩147,594 | +0.97% | 60.9만 |
|---|
| 2026.01.08 | ₩141,222 | ₩146,360 | ₩141,222 | ₩144,884 | +2.59% | 45.1만 |
|---|
| 2026.01.07 | ₩146,092 | ₩147,245 | ₩141,933 | ₩142,711 | -2.31% | 50.7만 |
|---|
| 2026.01.06 | ₩139,880 | ₩146,548 | ₩139,880 | ₩145,984 | +4.36% | 49.6만 |
|---|
| 2026.01.05 | ₩140,739 | ₩143,315 | ₩139,853 | ₩140,886 | +0.10% | 42.9만 |
|---|
| 2026.01.02 | ₩138,673 | ₩142,040 | ₩137,573 | ₩141,436 | +1.99% | 36.3만 |
|---|
| 2025.12.31 | ₩139,518 | ₩140,310 | ₩137,492 | ₩137,734 | -1.28% | 27.6만 |
|---|
| 2025.12.30 | ₩139,867 | ₩140,994 | ₩139,397 | ₩139,853 | -0.01% | 21만 |
|---|
| 2025.12.29 | ₩142,443 | ₩142,537 | ₩140,028 | ₩140,149 | -1.61% | 28.9만 |
|---|
| 2025.12.26 | ₩142,241 | ₩143,301 | ₩140,041 | ₩142,429 | +0.13% | 24만 |
|---|
| 2025.12.24 | ₩142,979 | ₩143,180 | ₩141,919 | ₩142,684 | -0.21% | 15.5만 |
|---|
| 2025.12.23 | ₩142,134 | ₩143,221 | ₩140,538 | ₩142,376 | +0.17% | 35.6만 |
|---|
| 2025.12.22 | ₩141,718 | ₩142,496 | ₩139,317 | ₩142,215 | +0.35% | 37.5만 |
|---|
| 2025.12.19 | ₩141,141 | ₩143,502 | ₩141,061 | ₩142,228 | +0.77% | 96.3만 |
|---|
| 2025.12.18 | ₩140,873 | ₩142,000 | ₩137,613 | ₩139,921 | -0.68% | 50.8만 |
|---|
| 2025.12.17 | ₩136,674 | ₩140,108 | ₩136,674 | ₩139,733 | +2.24% | 47.7만 |
|---|
| 2025.12.16 | ₩137,130 | ₩137,774 | ₩135,494 | ₩137,506 | +0.27% | 60.5만 |
|---|
| 2025.12.15 | ₩137,372 | ₩138,109 | ₩134,943 | ₩136,124 | -0.91% | 70.9만 |
|---|
| 2025.12.12 | ₩139,652 | ₩139,652 | ₩136,366 | ₩137,452 | -1.58% | 64.9만 |
|---|
| 2025.12.11 | ₩144,254 | ₩144,388 | ₩139,129 | ₩139,384 | -3.38% | 65.3만 |
|---|
| 2025.12.10 | ₩138,753 | ₩144,723 | ₩138,592 | ₩143,717 | +3.58% | 117.8만 |
|---|
| 2025.12.09 | ₩139,666 | ₩140,994 | ₩138,284 | ₩138,941 | -0.52% | 66만 |
|---|
| 2025.12.08 | ₩134,930 | ₩139,988 | ₩134,031 | ₩139,491 | +3.38% | 98.5만 |
|---|
| 2025.12.05 | ₩136,822 | ₩141,329 | ₩134,447 | ₩135,279 | -1.13% | 108.4만 |
|---|
| 2025.12.04 | ₩134,072 | ₩138,150 | ₩132,408 | ₩136,875 | +2.09% | 100.9만 |
|---|
| 2025.12.03 | ₩151,538 | ₩157,079 | ₩133,052 | ₩133,830 | -11.69% | 184.7만 |
|---|
| 2025.12.02 | ₩144,978 | ₩148,734 | ₩143,610 | ₩147,849 | +1.98% | 122.1만 |
|---|
| 2025.12.01 | ₩140,860 | ₩147,514 | ₩140,055 | ₩144,374 | +2.50% | 82만 |
|---|
| 2025.11.28 | ₩143,100 | ₩143,100 | ₩140,994 | ₩141,691 | -0.98% | 22.3만 |
|---|
| 2025.11.26 | ₩143,248 | ₩144,951 | ₩142,094 | ₩142,188 | -0.74% | 85.8만 |
|---|
| 2025.11.25 | ₩140,310 | ₩144,026 | ₩138,405 | ₩143,945 | +2.59% | 64.3만 |
|---|
| 2025.11.24 | ₩134,876 | ₩139,438 | ₩132,596 | ₩138,727 | +2.85% | 72.9만 |
|---|
| 2025.11.21 | ₩129,631 | ₩138,109 | ₩128,558 | ₩135,333 | +4.40% | 64.9만 |
|---|
| 2025.11.20 | ₩130,999 | ₩132,676 | ₩126,774 | ₩128,826 | -1.66% | 45.5만 |
|---|
| 2025.11.19 | ₩129,014 | ₩132,515 | ₩128,383 | ₩130,423 | +1.09% | 68.5만 |
|---|
| 2025.11.18 | ₩128,424 | ₩129,819 | ₩127,485 | ₩128,893 | +0.37% | 39.9만 |
|---|
| 2025.11.17 | ₩131,925 | ₩133,106 | ₩126,988 | ₩129,309 | -1.98% | 53.6만 |
|---|
| 2025.11.14 | ₩132,918 | ₩132,918 | ₩130,127 | ₩132,341 | -0.43% | 50.9만 |
|---|
| 2025.11.13 | ₩135,655 | ₩136,969 | ₩132,985 | ₩133,843 | -1.34% | 39.1만 |
|---|
| 2025.11.12 | ₩136,580 | ₩138,592 | ₩135,722 | ₩136,044 | -0.39% | 26.7만 |
|---|
| 2025.11.11 | ₩137,908 | ₩138,566 | ₩136,339 | ₩136,620 | -0.93% | 26.2만 |
|---|
| 2025.11.10 | ₩138,700 | ₩139,478 | ₩134,823 | ₩136,848 | -1.33% | 46.2만 |
|---|
| 2025.11.07 | ₩136,151 | ₩139,692 | ₩136,151 | ₩139,303 | +2.32% | 33.1만 |
|---|
| 2025.11.06 | ₩138,981 | ₩139,800 | ₩136,339 | ₩136,607 | -1.71% | 43.4만 |
|---|
| 2025.11.05 | ₩137,117 | ₩141,919 | ₩136,191 | ₩139,786 | +1.95% | 39.5만 |
|---|
| 2025.11.04 | ₩139,545 | ₩140,900 | ₩136,674 | ₩137,264 | -1.63% | 33.3만 |
|---|
| 2025.11.03 | ₩138,834 | ₩140,591 | ₩136,580 | ₩139,921 | +0.78% | 31.9만 |
|---|
| 2025.10.31 | ₩136,929 | ₩140,511 | ₩135,950 | ₩139,988 | +2.23% | 49.1만 |
|---|
| 2025.10.30 | ₩138,217 | ₩141,289 | ₩137,680 | ₩138,646 | +0.31% | 37.5만 |
|---|
| 2025.10.29 | ₩144,737 | ₩146,092 | ₩138,217 | ₩139,008 | -3.96% | 65만 |
|---|
| 2025.10.28 | ₩146,159 | ₩147,742 | ₩144,830 | ₩146,870 | +0.49% | 29.8만 |
|---|
| 2025.10.27 | ₩149,123 | ₩150,317 | ₩145,837 | ₩146,333 | -1.87% | 59.7만 |
|---|
| 2025.10.24 | ₩147,634 | ₩148,976 | ₩146,964 | ₩148,627 | +0.67% | 65.5만 |
|---|
| 2025.10.23 | ₩144,106 | ₩146,306 | ₩140,739 | ₩146,266 | +1.50% | 54.5만 |
|---|
| 2025.10.22 | ₩145,474 | ₩150,089 | ₩143,140 | ₩145,072 | -0.28% | 90.1만 |
|---|
| 2025.10.21 | ₩140,350 | ₩144,307 | ₩140,175 | ₩143,932 | +2.55% | 45.4만 |
|---|
| 2025.10.20 | ₩141,530 | ₩143,301 | ₩140,538 | ₩140,551 | -0.69% | 48.6만 |
|---|
| 2025.10.17 | ₩140,162 | ₩141,732 | ₩138,834 | ₩140,417 | +0.18% | 26.6만 |
|---|
| 2025.10.16 | ₩140,471 | ₩141,101 | ₩138,995 | ₩140,162 | -0.22% | 89.2만 |
|---|
| 2025.10.15 | ₩142,268 | ₩142,268 | ₩138,257 | ₩140,001 | -1.59% | 58.2만 |
|---|
| 2025.10.14 | ₩134,031 | ₩141,906 | ₩133,817 | ₩141,195 | +5.34% | 62만 |
|---|
| 2025.10.13 | ₩134,970 | ₩136,835 | ₩134,581 | ₩135,561 | +0.44% | 54.3만 |
|---|
| 2025.10.10 | ₩138,069 | ₩138,069 | ₩132,247 | ₩133,159 | -3.56% | 62.9만 |
|---|