시장 데이터를 불러오는 중
전체 종목
Thomson Reuters Corp - Common Shares 과거 주가
Thomson Reuters Corp - Common Shares · TRI · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thomson Reuters Corp - Common Shares · TRI · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,878 | ₩138,799 | ₩134,605 | ₩138,303 | +1.79% | 99.6만 |
| 2026.10.08 | ₩133,158 | ₩136,267 | ₩129,835 | ₩136,079 | +2.19% | 168.4만 |
| 2026.10.07 | ₩131,938 | ₩134,404 | ₩130,960 | ₩133,037 | +0.83% | 102.9만 |
| 2026.10.06 | ₩130,089 | ₩132,662 | ₩128,521 | ₩131,443 | +1.04% | 104.2만 |
| 2026.10.05 | ₩129,660 | ₩131,188 | ₩127,490 | ₩130,089 | +0.33% | 104.4만 |
| 2026.10.02 | ₩133,975 | ₩134,833 | ₩129,366 | ₩130,813 | -2.36% | 173.6만 |
| 2026.10.01 | ₩133,868 | ₩136,293 | ₩131,697 | ₩133,144 | -0.54% | 140.5만 |
| 2026.09.30 | ₩128,642 | ₩131,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,424 |
| +1.39% |
| 95.2만 |
| 2026.09.29 | ₩128,320 | ₩130,049 | ₩124,046 | ₩128,964 | +0.50% | 146.3만 |
|---|
| 2026.09.28 | ₩131,335 | ₩132,421 | ₩129,138 | ₩130,424 | -0.69% | 113.8만 |
|---|
| 2026.09.25 | ₩134,216 | ₩134,645 | ₩131,469 | ₩132,649 | -1.17% | 121.3만 |
|---|
| 2026.09.24 | ₩131,912 | ₩135,020 | ₩131,804 | ₩134,431 | +1.91% | 116.5만 |
|---|
| 2026.09.23 | ₩127,436 | ₩132,515 | ₩126,927 | ₩131,925 | +3.52% | 205.9만 |
|---|
| 2026.09.22 | ₩129,272 | ₩129,339 | ₩125,573 | ₩128,186 | -0.84% | 102.8만 |
|---|
| 2026.09.21 | ₩127,235 | ₩128,736 | ₩125,493 | ₩127,878 | +0.51% | 145.7만 |
|---|
| 2026.09.18 | ₩133,721 | ₩134,136 | ₩125,707 | ₩126,484 | -5.41% | 400.7만 |
|---|
| 2026.09.17 | ₩134,699 | ₩135,409 | ₩132,541 | ₩133,305 | -1.03% | 123.4만 |
|---|
| 2026.09.16 | ₩135,302 | ₩137,781 | ₩135,007 | ₩135,757 | +0.34% | 97.3만 |
|---|
| 2026.09.15 | ₩139,429 | ₩140,273 | ₩136,937 | ₩137,499 | -1.38% | 144.7만 |
|---|
| 2026.09.14 | ₩135,463 | ₩142,216 | ₩134,645 | ₩141,801 | +4.68% | 206.8만 |
|---|
| 2026.09.11 | ₩128,910 | ₩131,027 | ₩128,267 | ₩130,451 | +1.20% | 112.1만 |
|---|
| 2026.09.10 | ₩129,955 | ₩132,662 | ₩128,186 | ₩128,253 | -1.31% | 135.9만 |
|---|
| 2026.09.09 | ₩132,005 | ₩133,238 | ₩129,057 | ₩129,955 | -1.55% | 131.9만 |
|---|
| 2026.09.08 | ₩140,354 | ₩140,957 | ₩132,099 | ₩132,407 | -5.66% | 200.7만 |
|---|
| 2026.09.04 | ₩146,772 | ₩147,014 | ₩141,051 | ₩141,613 | -3.52% | 128만 |
|---|
| 2026.09.03 | ₩144,320 | ₩151,114 | ₩144,320 | ₩149,761 | +3.77% | 181.7만 |
|---|
| 2026.09.02 | ₩141,372 | ₩143,168 | ₩139,402 | ₩141,868 | +0.35% | 173.6만 |
|---|
| 2026.09.01 | ₩143,623 | ₩145,339 | ₩141,533 | ₩142,511 | -0.77% | 171.6만 |
|---|
| 2026.08.31 | ₩140,220 | ₩143,905 | ₩139,523 | ₩143,811 | +2.56% | 99만 |
|---|
| 2026.08.28 | ₩141,841 | ₩143,463 | ₩140,943 | ₩142,350 | +0.36% | 122.1만 |
|---|
| 2026.08.27 | ₩137,499 | ₩144,414 | ₩137,499 | ₩140,407 | +2.11% | 164.7만 |
|---|
| 2026.08.26 | ₩138,223 | ₩141,144 | ₩136,789 | ₩137,285 | -0.68% | 113.8만 |
|---|
| 2026.08.25 | ₩141,721 | ₩143,905 | ₩139,684 | ₩139,871 | -1.30% | 126만 |
|---|
| 2026.08.24 | ₩142,324 | ₩146,679 | ₩141,667 | ₩145,553 | +2.27% | 147.6만 |
|---|
| 2026.08.21 | ₩142,324 | ₩143,369 | ₩140,716 | ₩141,412 | -0.64% | 148.7만 |
|---|
| 2026.08.20 | ₩140,246 | ₩143,570 | ₩139,295 | ₩141,881 | +1.17% | 167만 |
|---|
| 2026.08.19 | ₩133,908 | ₩143,463 | ₩133,908 | ₩140,635 | +5.02% | 137.5만 |
|---|
| 2026.08.18 | ₩134,337 | ₩137,687 | ₩134,310 | ₩135,195 | +0.64% | 622.3만 |
|---|
| 2026.08.17 | ₩136,977 | ₩137,540 | ₩132,381 | ₩132,742 | -3.09% | 114.8만 |
|---|
| 2026.08.14 | ₩142,350 | ₩142,940 | ₩136,990 | ₩138,839 | -2.47% | 134.2만 |
|---|
| 2026.08.13 | ₩138,893 | ₩142,645 | ₩136,347 | ₩142,136 | +2.33% | 98만 |
|---|
| 2026.08.12 | ₩138,183 | ₩139,295 | ₩134,739 | ₩137,499 | -0.49% | 129만 |
|---|
| 2026.08.11 | ₩139,121 | ₩141,895 | ₩136,883 | ₩140,488 | +0.98% | 107.5만 |
|---|
| 2026.08.10 | ₩135,007 | ₩140,005 | ₩135,007 | ₩139,844 | +3.58% | 140.2만 |
|---|
| 2026.08.07 | ₩133,734 | ₩139,844 | ₩131,737 | ₩136,454 | +2.03% | 135만 |
|---|
| 2026.08.06 | ₩134,779 | ₩137,057 | ₩129,084 | ₩134,203 | -0.43% | 232.9만 |
|---|
| 2026.08.05 | ₩147,375 | ₩152,039 | ₩131,094 | ₩132,139 | -10.34% | 437.3만 |
|---|
| 2026.08.04 | ₩133,895 | ₩146,585 | ₩133,359 | ₩146,263 | +9.24% | 603.2만 |
|---|
| 2026.08.03 | ₩134,350 | ₩138,143 | ₩134,190 | ₩136,159 | +1.35% | 152.9만 |
|---|
| 2026.07.31 | ₩130,652 | ₩132,488 | ₩128,334 | ₩131,496 | +0.65% | 181.2만 |
|---|
| 2026.07.30 | ₩137,325 | ₩137,995 | ₩131,818 | ₩132,434 | -3.56% | 267.9만 |
|---|
| 2026.07.29 | ₩139,027 | ₩145,111 | ₩136,588 | ₩142,498 | +2.50% | 364.5만 |
|---|
| 2026.07.28 | ₩133,734 | ₩141,694 | ₩133,466 | ₩138,411 | +3.50% | 387.1만 |
|---|
| 2026.07.27 | ₩122,424 | ₩131,443 | ₩121,808 | ₩131,000 | +7.01% | 260.4만 |
|---|
| 2026.07.24 | ₩115,590 | ₩121,634 | ₩115,336 | ₩120,803 | +4.51% | 156.4만 |
|---|
| 2026.07.23 | ₩116,957 | ₩117,681 | ₩113,406 | ₩114,826 | -1.82% | 153.2만 |
|---|
| 2026.07.22 | ₩123,148 | ₩123,443 | ₩116,515 | ₩117,024 | -4.97% | 157.5만 |
|---|
| 2026.07.21 | ₩124,515 | ₩125,654 | ₩121,379 | ₩121,540 | -2.39% | 169.9만 |
|---|
| 2026.07.20 | ₩127,637 | ₩129,513 | ₩125,091 | ₩127,878 | +0.19% | 197.7만 |
|---|
| 2026.07.17 | ₩133,198 | ₩135,141 | ₩128,294 | ₩128,910 | -3.22% | 264.9만 |
|---|
| 2026.07.16 | ₩130,183 | ₩135,476 | ₩129,768 | ₩132,421 | +1.72% | 260.5만 |
|---|
| 2026.07.15 | ₩123,469 | ₩132,273 | ₩123,469 | ₩127,985 | +3.66% | 358.2만 |
|---|
| 2026.07.14 | ₩121,312 | ₩125,520 | ₩119,704 | ₩122,933 | +1.34% | 202.6만 |
|---|
| 2026.07.13 | ₩120,803 | ₩126,431 | ₩120,803 | ₩126,350 | +4.59% | 276.8만 |
|---|
| 2026.07.10 | ₩119,195 | ₩123,188 | ₩119,195 | ₩120,133 | +0.79% | 153.2만 |
|---|
| 2026.07.09 | ₩117,131 | ₩119,047 | ₩116,046 | ₩119,007 | +1.60% | 134.2만 |
|---|
| 2026.07.08 | ₩121,620 | ₩121,687 | ₩118,498 | ₩119,114 | -2.06% | 132.6만 |
|---|
| 2026.07.07 | ₩120,990 | ₩124,970 | ₩120,990 | ₩121,620 | +0.52% | 204.6만 |
|---|
| 2026.07.06 | ₩118,779 | ₩119,905 | ₩116,274 | ₩117,734 | -0.88% | 173만 |
|---|
| 2026.07.02 | ₩113,835 | ₩119,932 | ₩113,057 | ₩119,543 | +5.01% | 190.5만 |
|---|
| 2026.07.01 | ₩110,404 | ₩116,542 | ₩110,404 | ₩113,781 | +3.06% | 117.7만 |
|---|
| 2026.06.30 | ₩109,332 | ₩109,882 | ₩107,309 | ₩109,439 | +0.10% | 140.3만 |
|---|
| 2026.06.29 | ₩113,902 | ₩114,344 | ₩107,523 | ₩110,766 | -2.75% | 162.7만 |
|---|
| 2026.06.26 | ₩108,944 | ₩113,205 | ₩108,944 | ₩112,387 | +3.16% | 195.3만 |
|---|
| 2026.06.25 | ₩106,826 | ₩111,128 | ₩106,585 | ₩108,555 | +1.62% | 187.7만 |
|---|
| 2026.06.24 | ₩107,362 | ₩110,284 | ₩106,478 | ₩108,515 | +1.07% | 136.7만 |
|---|
| 2026.06.23 | ₩105,768 | ₩108,421 | ₩104,883 | ₩108,153 | +2.26% | 203.4만 |
|---|
| 2026.06.22 | ₩104,682 | ₩106,264 | ₩102,217 | ₩102,579 | -2.01% | 212.4만 |
|---|
| 2026.06.18 | ₩106,156 | ₩106,398 | ₩103,289 | ₩105,299 | -0.81% | 774.8만 |
|---|
| 2026.06.17 | ₩107,269 | ₩110,619 | ₩105,902 | ₩106,197 | -1.00% | 194.3만 |
|---|
| 2026.06.16 | ₩107,697 | ₩109,721 | ₩106,692 | ₩108,743 | +0.97% | 168.2만 |
|---|
| 2026.06.15 | ₩108,689 | ₩111,932 | ₩107,778 | ₩107,831 | -0.79% | 164.2만 |
|---|
| 2026.06.12 | ₩106,813 | ₩110,699 | ₩104,723 | ₩109,091 | +2.13% | 212.8만 |
|---|
| 2026.06.11 | ₩108,381 | ₩109,573 | ₩106,465 | ₩107,537 | -0.78% | 184.8만 |
|---|
| 2026.06.10 | ₩109,480 | ₩111,717 | ₩106,733 | ₩109,828 | +0.32% | 149.4만 |
|---|
| 2026.06.09 | ₩111,275 | ₩113,526 | ₩109,386 | ₩110,310 | -0.87% | 166.9만 |
|---|
| 2026.06.08 | ₩113,647 | ₩114,331 | ₩111,396 | ₩111,463 | -1.92% | 124.9만 |
|---|
| 2026.06.05 | ₩116,073 | ₩117,372 | ₩114,009 | ₩115,295 | -0.67% | 205만 |
|---|
| 2026.06.04 | ₩115,885 | ₩117,372 | ₩113,191 | ₩114,893 | -0.86% | 128.4만 |
|---|
| 2026.06.03 | ₩114,451 | ₩114,934 | ₩111,342 | ₩111,798 | -2.32% | 113.7만 |
|---|
| 2026.06.02 | ₩124,890 | ₩124,890 | ₩115,523 | ₩115,684 | -7.37% | 179.7만 |
|---|
| 2026.06.01 | ₩115,242 | ₩126,096 | ₩114,853 | ₩125,908 | +9.26% | 201만 |
|---|
| 2026.05.29 | ₩112,776 | ₩116,810 | ₩111,088 | ₩115,925 | +2.79% | 163.5만 |
|---|
| 2026.05.28 | ₩110,243 | ₩114,800 | ₩109,734 | ₩113,218 | +2.70% | 157.1만 |
|---|
| 2026.05.27 | ₩110,552 | ₩114,143 | ₩110,002 | ₩110,109 | -0.40% | 150.2만 |
|---|
| 2026.05.26 | ₩114,572 | ₩115,014 | ₩111,838 | ₩112,186 | -2.08% | 147만 |
|---|
| 2026.05.22 | ₩113,875 | ₩117,922 | ₩113,848 | ₩115,054 | +1.04% | 87.7만 |
|---|
| 2026.05.21 | ₩113,352 | ₩115,590 | ₩111,021 | ₩114,652 | +1.15% | 133.5만 |
|---|
| 2026.05.20 | ₩114,880 | ₩115,831 | ₩112,307 | ₩114,384 | -0.43% | 143만 |
|---|
| 2026.05.19 | ₩122,103 | ₩123,644 | ₩116,515 | ₩117,051 | -4.14% | 439만 |
|---|
| 2026.05.18 | ₩112,267 | ₩120,776 | ₩111,878 | ₩120,602 | +7.42% | 205.7만 |
|---|
| 2026.05.15 | ₩106,290 | ₩111,114 | ₩106,290 | ₩110,860 | +4.30% | 258.1만 |
|---|
| 2026.05.14 | ₩109,359 | ₩111,034 | ₩105,326 | ₩105,915 | -3.15% | 237.5만 |
|---|
| 2026.05.13 | ₩116,689 | ₩116,689 | ₩109,171 | ₩109,922 | -5.80% | 325.4만 |
|---|
| 2026.05.12 | ₩121,513 | ₩121,888 | ₩112,977 | ₩116,944 | -3.76% | 420.9만 |
|---|
| 2026.05.11 | ₩122,853 | ₩124,461 | ₩118,056 | ₩119,557 | -2.68% | 182.1만 |
|---|
| 2026.05.08 | ₩123,818 | ₩124,850 | ₩121,084 | ₩124,541 | +0.58% | 163.1만 |
|---|
| 2026.05.07 | ₩123,644 | ₩128,856 | ₩122,036 | ₩125,118 | +1.19% | 209.8만 |
|---|
| 2026.05.06 | ₩125,975 | ₩127,248 | ₩120,414 | ₩122,947 | -2.40% | 413.2만 |
|---|
| 2026.05.05 | ₩132,662 | ₩137,553 | ₩121,607 | ₩127,918 | -3.58% | 359.3만 |
|---|
| 2026.05.04 | ₩126,538 | ₩131,295 | ₩124,917 | ₩128,307 | +1.40% | 151.9만 |
|---|
| 2026.05.01 | ₩128,669 | ₩131,764 | ₩126,364 | ₩126,511 | -1.68% | 164.1만 |
|---|
| 2026.04.30 | ₩123,014 | ₩128,722 | ₩123,014 | ₩128,227 | +4.24% | 188.4만 |
|---|
| 2026.04.29 | ₩120,454 | ₩125,104 | ₩120,052 | ₩125,010 | +3.78% | 105만 |
|---|
| 2026.04.28 | ₩121,299 | ₩121,835 | ₩117,547 | ₩120,454 | -0.70% | 120.1만 |
|---|
| 2026.04.27 | ₩119,677 | ₩121,794 | ₩119,222 | ₩119,315 | -0.30% | 89만 |
|---|
| 2026.04.24 | ₩120,629 | ₩121,419 | ₩118,123 | ₩120,267 | -0.30% | 289.9만 |
|---|
| 2026.04.23 | ₩123,952 | ₩123,952 | ₩118,511 | ₩120,843 | -2.51% | 210.7만 |
|---|
| 2026.04.22 | ₩129,459 | ₩130,625 | ₩122,732 | ₩124,434 | -3.88% | 144.9만 |
|---|
| 2026.04.21 | ₩126,297 | ₩131,617 | ₩125,627 | ₩129,607 | +2.62% | 192.9만 |
|---|
| 2026.04.20 | ₩124,622 | ₩127,369 | ₩124,568 | ₩127,181 | +2.05% | 104.5만 |
|---|
| 2026.04.17 | ₩127,288 | ₩127,288 | ₩123,014 | ₩124,635 | -2.08% | 222.3만 |
|---|
| 2026.04.16 | ₩125,118 | ₩128,361 | ₩124,568 | ₩124,716 | -0.32% | 204.8만 |
|---|
| 2026.04.15 | ₩118,136 | ₩125,386 | ₩118,042 | ₩123,858 | +4.84% | 224.5만 |
|---|
| 2026.04.14 | ₩117,158 | ₩118,672 | ₩116,032 | ₩117,895 | +0.63% | 260.5만 |
|---|
| 2026.04.13 | ₩111,932 | ₩117,399 | ₩111,892 | ₩117,158 | +4.67% | 189.2만 |
|---|
| 2026.04.10 | ₩114,063 | ₩114,344 | ₩110,176 | ₩111,583 | -2.17% | 160.3만 |
|---|
| 2026.04.09 | ₩115,027 | ₩115,215 | ₩109,882 | ₩113,728 | -1.13% | 227.6만 |
|---|
| 2026.04.08 | ₩119,369 | ₩120,897 | ₩114,907 | ₩115,389 | -3.33% | 236.8만 |
|---|
| 2026.04.07 | ₩121,379 | ₩121,727 | ₩118,016 | ₩118,525 | -2.35% | 101만 |
|---|
| 2026.04.06 | ₩120,495 | ₩122,156 | ₩119,664 | ₩121,433 | +0.78% | 79.4만 |
|---|
| 2026.04.02 | ₩117,841 | ₩120,923 | ₩115,885 | ₩120,856 | +2.56% | 159.6만 |
|---|
| 2026.04.01 | ₩119,999 | ₩121,526 | ₩117,493 | ₩117,989 | -1.68% | 302.7만 |
|---|
| 2026.03.31 | ₩123,014 | ₩123,268 | ₩118,913 | ₩120,575 | -1.98% | 225.2만 |
|---|
| 2026.03.30 | ₩120,200 | ₩123,496 | ₩120,200 | ₩122,062 | +1.55% | 181.2만 |
|---|
| 2026.03.27 | ₩119,624 | ₩121,165 | ₩118,337 | ₩119,838 | +0.18% | 162.1만 |
|---|
| 2026.03.26 | ₩118,069 | ₩121,634 | ₩116,984 | ₩121,111 | +2.58% | 180.2만 |
|---|
| 2026.03.25 | ₩118,109 | ₩119,061 | ₩114,210 | ₩117,118 | -0.84% | 187만 |
|---|
| 2026.03.24 | ₩122,170 | ₩122,464 | ₩116,863 | ₩117,118 | -4.14% | 214만 |
|---|
| 2026.03.23 | ₩124,622 | ₩125,010 | ₩119,717 | ₩122,009 | -2.10% | 258.1만 |
|---|
| 2026.03.20 | ₩124,448 | ₩126,565 | ₩122,103 | ₩125,211 | +0.61% | 328.2만 |
|---|
| 2026.03.19 | ₩126,270 | ₩128,669 | ₩121,888 | ₩124,970 | -1.03% | 219.4만 |
|---|
| 2026.03.18 | ₩126,350 | ₩127,382 | ₩124,890 | ₩125,828 | -0.41% | 188.1만 |
|---|
| 2026.03.17 | ₩129,406 | ₩132,300 | ₩127,503 | ₩127,999 | -1.09% | 156.9만 |
|---|
| 2026.03.16 | ₩129,165 | ₩129,178 | ₩125,895 | ₩128,816 | -0.27% | 252.6만 |
|---|
| 2026.03.13 | ₩132,930 | ₩133,627 | ₩128,521 | ₩129,098 | -2.88% | 272만 |
|---|
| 2026.03.12 | ₩138,384 | ₩142,270 | ₩132,783 | ₩133,037 | -3.86% | 213.6만 |
|---|
| 2026.03.11 | ₩140,153 | ₩142,645 | ₩135,972 | ₩138,169 | -1.42% | 240만 |
|---|
| 2026.03.10 | ₩148,233 | ₩149,439 | ₩137,781 | ₩138,960 | -6.26% | 349.2만 |
|---|
| 2026.03.09 | ₩149,707 | ₩151,891 | ₩146,759 | ₩149,439 | -0.18% | 308.4만 |
|---|
| 2026.03.06 | ₩145,392 | ₩149,747 | ₩143,315 | ₩149,359 | +2.73% | 334.6만 |
|---|
| 2026.03.05 | ₩140,166 | ₩147,322 | ₩140,153 | ₩146,652 | +4.63% | 373만 |
|---|
| 2026.03.04 | ₩140,193 | ₩142,310 | ₩137,540 | ₩140,461 | +0.19% | 264.3만 |
|---|
| 2026.03.03 | ₩131,014 | ₩141,640 | ₩131,014 | ₩141,319 | +7.87% | 368.9만 |
|---|
| 2026.03.02 | ₩127,288 | ₩134,190 | ₩125,225 | ₩133,319 | +4.74% | 310.4만 |
|---|
| 2026.02.27 | ₩133,332 | ₩134,980 | ₩127,530 | ₩129,191 | -3.11% | 315만 |
|---|
| 2026.02.26 | ₩135,355 | ₩136,990 | ₩131,282 | ₩133,868 | -1.10% | 432만 |
|---|
| 2026.02.25 | ₩123,510 | ₩135,275 | ₩123,228 | ₩133,171 | +7.82% | 1047.8만 |
|---|
| 2026.02.24 | ₩108,528 | ₩123,684 | ₩107,992 | ₩120,722 | +11.24% | 929.1만 |
|---|
| 2026.02.23 | ₩110,257 | ₩110,605 | ₩106,813 | ₩108,354 | -1.73% | 360.9만 |
|---|
| 2026.02.20 | ₩113,352 | ₩115,644 | ₩111,195 | ₩111,490 | -1.64% | 232.7만 |
|---|
| 2026.02.19 | ₩115,001 | ₩115,644 | ₩112,682 | ₩114,116 | -0.77% | 177.5만 |
|---|
| 2026.02.18 | ₩112,347 | ₩115,952 | ₩110,431 | ₩114,826 | +2.21% | 185.8만 |
|---|
| 2026.02.17 | ₩114,103 | ₩115,081 | ₩109,761 | ₩111,490 | -2.29% | 251.2만 |
|---|
| 2026.02.13 | ₩115,362 | ₩119,021 | ₩114,800 | ₩116,434 | +0.93% | 329.5만 |
|---|
| 2026.02.12 | ₩119,530 | ₩120,200 | ₩112,923 | ₩115,094 | -3.71% | 444.7만 |
|---|
| 2026.02.11 | ₩121,044 | ₩121,285 | ₩115,684 | ₩119,530 | -1.25% | 336.8만 |
|---|
| 2026.02.10 | ₩118,257 | ₩126,163 | ₩115,590 | ₩121,754 | +2.96% | 592.8만 |
|---|
| 2026.02.09 | ₩118,324 | ₩120,307 | ₩115,845 | ₩119,677 | +1.14% | 296만 |
|---|
| 2026.02.06 | ₩119,717 | ₩120,696 | ₩114,089 | ₩118,016 | -1.42% | 449.4만 |
|---|
| 2026.02.05 | ₩129,982 | ₩135,288 | ₩113,928 | ₩118,337 | -8.96% | 858.4만 |
|---|
| 2026.02.04 | ₩122,062 | ₩126,873 | ₩117,681 | ₩125,372 | +2.71% | 474.1만 |
|---|
| 2026.02.03 | ₩129,848 | ₩131,282 | ₩115,805 | ₩123,215 | -5.11% | 821.2만 |
|---|
| 2026.02.02 | ₩148,246 | ₩149,854 | ₩145,459 | ₩146,102 | -1.45% | 153.6만 |
|---|
| 2026.01.30 | ₩148,769 | ₩150,565 | ₩147,402 | ₩148,246 | -0.35% | 218.6만 |
|---|
| 2026.01.29 | ₩156,729 | ₩157,573 | ₩149,868 | ₩151,101 | -3.59% | 186.3만 |
|---|
| 2026.01.28 | ₩159,529 | ₩159,838 | ₩156,608 | ₩157,158 | -1.49% | 127만 |
|---|
| 2026.01.27 | ₩164,273 | ₩164,769 | ₩158,404 | ₩159,328 | -3.01% | 116.7만 |
|---|
| 2026.01.26 | ₩165,077 | ₩166,404 | ₩164,273 | ₩165,198 | +0.07% | 73.8만 |
|---|
| 2026.01.23 | ₩162,571 | ₩166,015 | ₩162,491 | ₩165,358 | +1.71% | 82.7만 |
|---|
| 2026.01.22 | ₩160,802 | ₩164,139 | ₩160,454 | ₩163,281 | +1.54% | 94.9만 |
|---|
| 2026.01.21 | ₩161,807 | ₩162,317 | ₩158,980 | ₩160,950 | -0.53% | 104만 |
|---|
| 2026.01.20 | ₩163,724 | ₩165,037 | ₩161,258 | ₩162,183 | -0.94% | 147.6만 |
|---|
| 2026.01.16 | ₩168,039 | ₩168,521 | ₩165,104 | ₩166,189 | -1.10% | 204.4만 |
|---|
| 2026.01.15 | ₩170,544 | ₩171,281 | ₩166,591 | ₩167,288 | -1.91% | 114.8만 |
|---|
| 2026.01.14 | ₩168,575 | ₩171,938 | ₩168,575 | ₩170,544 | +1.17% | 119.4만 |
|---|
| 2026.01.13 | ₩172,474 | ₩172,595 | ₩168,575 | ₩169,553 | -1.69% | 85.9만 |
|---|
| 2026.01.12 | ₩171,697 | ₩174,055 | ₩171,697 | ₩172,742 | +0.61% | 102.3만 |
|---|
| 2026.01.09 | ₩172,166 | ₩174,055 | ₩171,188 | ₩173,171 | +0.58% | 81.4만 |
|---|
| 2026.01.08 | ₩170,558 | ₩173,975 | ₩170,384 | ₩173,372 | +1.65% | 66.3만 |
|---|
| 2026.01.07 | ₩174,806 | ₩176,749 | ₩171,080 | ₩171,389 | -1.95% | 73.2만 |
|---|
| 2026.01.06 | ₩172,059 | ₩175,797 | ₩170,290 | ₩174,806 | +1.60% | 111.4만 |
|---|
| 2026.01.05 | ₩170,330 | ₩174,497 | ₩169,834 | ₩173,332 | +1.76% | 110.8만 |
|---|
| 2026.01.02 | ₩176,990 | ₩176,990 | ₩169,124 | ₩169,325 | -4.33% | 130.7만 |
|---|
| 2025.12.31 | ₩177,834 | ₩177,834 | ₩176,481 | ₩176,735 | -0.62% | 95.8만 |
|---|
| 2025.12.30 | ₩177,499 | ₩178,491 | ₩177,177 | ₩177,981 | +0.27% | 64.8만 |
|---|
| 2025.12.29 | ₩178,048 | ₩179,000 | ₩177,378 | ₩178,517 | +0.26% | 55.2만 |
|---|
| 2025.12.26 | ₩178,142 | ₩178,558 | ₩177,338 | ₩178,504 | +0.20% | 43만 |
|---|
| 2025.12.24 | ₩178,075 | ₩179,161 | ₩177,258 | ₩178,223 | +0.08% | 37.7만 |
|---|
| 2025.12.23 | ₩177,727 | ₩178,437 | ₩176,601 | ₩178,290 | +0.32% | 67.5만 |
|---|
| 2025.12.22 | ₩177,445 | ₩178,343 | ₩175,623 | ₩178,223 | +0.44% | 76.9만 |
|---|
| 2025.12.19 | ₩176,172 | ₩177,486 | ₩175,516 | ₩176,387 | +0.12% | 328만 |
|---|
| 2025.12.18 | ₩177,821 | ₩179,187 | ₩175,141 | ₩176,172 | -0.93% | 123.5만 |
|---|
| 2025.12.17 | ₩176,481 | ₩179,737 | ₩176,266 | ₩176,990 | +0.29% | 121.9만 |
|---|
| 2025.12.16 | ₩175,516 | ₩178,893 | ₩175,489 | ₩177,352 | +1.05% | 79.2만 |
|---|
| 2025.12.15 | ₩176,641 | ₩178,196 | ₩175,194 | ₩176,615 | -0.02% | 112.2만 |
|---|
| 2025.12.12 | ₩178,303 | ₩178,303 | ₩174,256 | ₩175,141 | -1.77% | 105.1만 |
|---|
| 2025.12.11 | ₩175,141 | ₩178,075 | ₩174,591 | ₩176,762 | +0.93% | 83.5만 |
|---|
| 2025.12.10 | ₩171,817 | ₩174,564 | ₩171,737 | ₩174,002 | +1.27% | 92.5만 |
|---|
| 2025.12.09 | ₩174,015 | ₩175,047 | ₩172,313 | ₩172,394 | -0.93% | 64.6만 |
|---|
| 2025.12.08 | ₩178,812 | ₩178,812 | ₩173,586 | ₩173,787 | -2.81% | 91만 |
|---|
| 2025.12.05 | ₩179,402 | ₩182,149 | ₩178,450 | ₩178,785 | -0.34% | 72.4만 |
|---|
| 2025.12.04 | ₩179,924 | ₩180,702 | ₩178,236 | ₩179,134 | -0.44% | 71.5만 |
|---|
| 2025.12.03 | ₩178,651 | ₩180,514 | ₩178,370 | ₩179,965 | +0.74% | 61.4만 |
|---|
| 2025.12.02 | ₩179,161 | ₩180,192 | ₩177,043 | ₩178,651 | -0.28% | 63.5만 |
|---|
| 2025.12.01 | ₩178,933 | ₩180,474 | ₩178,115 | ₩178,504 | -0.24% | 59.4만 |
|---|
| 2025.11.28 | ₩179,563 | ₩181,827 | ₩178,678 | ₩181,479 | +1.07% | 28.9만 |
|---|
| 2025.11.26 | ₩179,187 | ₩179,898 | ₩177,566 | ₩179,482 | +0.16% | 105만 |
|---|
| 2025.11.25 | ₩176,641 | ₩179,576 | ₩176,641 | ₩179,187 | +1.44% | 63.3만 |
|---|
| 2025.11.24 | ₩180,903 | ₩181,801 | ₩176,883 | ₩177,553 | -1.85% | 100.4만 |
|---|
| 2025.11.21 | ₩175,851 | ₩182,055 | ₩175,690 | ₩180,903 | +2.87% | 119.6만 |
|---|
| 2025.11.20 | ₩180,300 | ₩180,487 | ₩176,092 | ₩176,481 | -2.12% | 122만 |
|---|
| 2025.11.19 | ₩181,854 | ₩182,082 | ₩177,660 | ₩179,978 | -1.03% | 115.1만 |
|---|
| 2025.11.18 | ₩185,258 | ₩185,258 | ₩180,327 | ₩181,801 | -1.87% | 147.3만 |
|---|
| 2025.11.17 | ₩189,894 | ₩189,975 | ₩183,288 | ₩183,770 | -3.22% | 181.4만 |
|---|
| 2025.11.14 | ₩189,666 | ₩190,336 | ₩186,236 | ₩189,117 | -0.29% | 108.5만 |
|---|
| 2025.11.13 | ₩184,534 | ₩190,176 | ₩182,578 | ₩188,326 | +2.06% | 187.1만 |
|---|
| 2025.11.12 | ₩183,797 | ₩185,660 | ₩181,774 | ₩185,298 | +0.82% | 128만 |
|---|
| 2025.11.11 | ₩182,015 | ₩184,373 | ₩181,063 | ₩183,918 | +1.05% | 77.6만 |
|---|
| 2025.11.10 | ₩183,864 | ₩184,253 | ₩180,233 | ₩181,693 | -1.18% | 135.1만 |
|---|
| 2025.11.07 | ₩188,702 | ₩188,702 | ₩182,618 | ₩184,347 | -2.31% | 140.3만 |
|---|
| 2025.11.06 | ₩192,320 | ₩192,320 | ₩185,311 | ₩186,223 | -3.17% | 196.9만 |
|---|
| 2025.11.05 | ₩198,202 | ₩200,614 | ₩192,467 | ₩193,298 | -2.47% | 169.7만 |
|---|
| 2025.11.04 | ₩211,067 | ₩211,241 | ₩194,598 | ₩196,447 | -6.93% | 258만 |
|---|
| 2025.11.03 | ₩205,867 | ₩209,311 | ₩203,737 | ₩208,668 | +1.36% | 157.9만 |
|---|
| 2025.10.31 | ₩207,020 | ₩207,918 | ₩204,608 | ₩205,103 | -0.93% | 93.6만 |
|---|
| 2025.10.30 | ₩204,581 | ₩207,408 | ₩204,420 | ₩207,020 | +1.19% | 101만 |
|---|
| 2025.10.29 | ₩215,087 | ₩215,087 | ₩203,053 | ₩204,809 | -4.78% | 157.9만 |
|---|
| 2025.10.28 | ₩216,212 | ₩219,308 | ₩215,998 | ₩216,922 | +0.33% | 70.9만 |
|---|
| 2025.10.27 | ₩218,718 | ₩218,718 | ₩216,467 | ₩217,592 | -0.51% | 75.9만 |
|---|
| 2025.10.24 | ₩220,165 | ₩220,165 | ₩217,351 | ₩217,887 | -1.03% | 70.3만 |
|---|
| 2025.10.23 | ₩218,544 | ₩219,174 | ₩216,252 | ₩219,026 | +0.22% | 96.6만 |
|---|
| 2025.10.22 | ₩215,113 | ₩219,147 | ₩214,551 | ₩218,597 | +1.62% | 105.3만 |
|---|
| 2025.10.21 | ₩215,810 | ₩217,807 | ₩214,631 | ₩215,783 | -0.01% | 78.2만 |
|---|
| 2025.10.20 | ₩212,420 | ₩216,038 | ₩212,232 | ₩215,542 | +1.47% | 89.3만 |
|---|
| 2025.10.17 | ₩210,410 | ₩214,189 | ₩208,762 | ₩212,433 | +0.96% | 118.3만 |
|---|
| 2025.10.16 | ₩215,328 | ₩215,435 | ₩209,271 | ₩209,539 | -2.69% | 138.9만 |
|---|
| 2025.10.15 | ₩209,271 | ₩215,221 | ₩209,271 | ₩213,465 | +2.00% | 167.9만 |
|---|
| 2025.10.14 | ₩204,192 | ₩208,561 | ₩203,723 | ₩207,274 | +1.51% | 200.4만 |
|---|
| 2025.10.13 | ₩202,906 | ₩206,604 | ₩202,356 | ₩204,420 | +0.75% | 100.1만 |
|---|
| 2025.10.10 | ₩201,686 | ₩203,857 | ₩200,293 | ₩202,906 | +0.60% | 189.9만 |
|---|