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 | ₩135,985 | ₩138,908 | ₩134,710 | ₩138,412 | +1.79% | 99.6만 |
| 2026.10.08 | ₩133,262 | ₩136,373 | ₩129,936 | ₩136,186 | +2.19% | 168.4만 |
| 2026.10.07 | ₩132,042 | ₩134,509 | ₩131,063 | ₩133,141 | +0.83% | 102.9만 |
| 2026.10.06 | ₩130,191 | ₩132,766 | ₩128,622 | ₩131,546 | +1.04% | 104.2만 |
| 2026.10.05 | ₩129,762 | ₩131,291 | ₩127,589 | ₩130,191 | +0.33% | 104.4만 |
| 2026.10.02 | ₩134,080 | ₩134,938 | ₩129,467 | ₩130,915 | -2.36% | 173.6만 |
| 2026.10.01 | ₩133,973 | ₩136,400 | ₩131,800 | ₩133,249 | -0.54% | 140.5만 |
| 2026.09.30 | ₩128,743 | ₩131,626 | ₩127,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,526 |
| +1.39% |
| 95.2만 |
| 2026.09.29 | ₩128,421 | ₩130,151 | ₩124,143 | ₩129,065 | +0.50% | 146.3만 |
|---|
| 2026.09.28 | ₩131,438 | ₩132,525 | ₩129,239 | ₩130,526 | -0.69% | 113.8만 |
|---|
| 2026.09.25 | ₩134,322 | ₩134,751 | ₩131,572 | ₩132,753 | -1.17% | 121.3만 |
|---|
| 2026.09.24 | ₩132,015 | ₩135,126 | ₩131,908 | ₩134,536 | +1.91% | 116.5만 |
|---|
| 2026.09.23 | ₩127,536 | ₩132,618 | ₩127,026 | ₩132,028 | +3.52% | 205.9만 |
|---|
| 2026.09.22 | ₩129,373 | ₩129,440 | ₩125,672 | ₩128,287 | -0.84% | 102.8만 |
|---|
| 2026.09.21 | ₩127,335 | ₩128,837 | ₩125,591 | ₩127,978 | +0.51% | 145.7만 |
|---|
| 2026.09.18 | ₩133,825 | ₩134,241 | ₩125,806 | ₩126,584 | -5.41% | 400.7만 |
|---|
| 2026.09.17 | ₩134,804 | ₩135,515 | ₩132,645 | ₩133,410 | -1.03% | 123.4만 |
|---|
| 2026.09.16 | ₩135,408 | ₩137,889 | ₩135,113 | ₩135,864 | +0.34% | 97.3만 |
|---|
| 2026.09.15 | ₩139,538 | ₩140,383 | ₩137,044 | ₩137,607 | -1.38% | 144.7만 |
|---|
| 2026.09.14 | ₩135,569 | ₩142,328 | ₩134,751 | ₩141,912 | +4.68% | 206.8만 |
|---|
| 2026.09.11 | ₩129,011 | ₩131,130 | ₩128,367 | ₩130,553 | +1.20% | 112.1만 |
|---|
| 2026.09.10 | ₩130,057 | ₩132,766 | ₩128,287 | ₩128,354 | -1.31% | 135.9만 |
|---|
| 2026.09.09 | ₩132,109 | ₩133,343 | ₩129,158 | ₩130,057 | -1.55% | 131.9만 |
|---|
| 2026.09.08 | ₩140,464 | ₩141,067 | ₩132,203 | ₩132,511 | -5.66% | 200.7만 |
|---|
| 2026.09.04 | ₩146,887 | ₩147,129 | ₩141,161 | ₩141,724 | -3.52% | 128만 |
|---|
| 2026.09.03 | ₩144,433 | ₩151,232 | ₩144,433 | ₩149,878 | +3.77% | 181.7만 |
|---|
| 2026.09.02 | ₩141,483 | ₩143,280 | ₩139,512 | ₩141,979 | +0.35% | 173.6만 |
|---|
| 2026.09.01 | ₩143,736 | ₩145,452 | ₩141,644 | ₩142,623 | -0.77% | 171.6만 |
|---|
| 2026.08.31 | ₩140,330 | ₩144,018 | ₩139,632 | ₩143,924 | +2.56% | 99만 |
|---|
| 2026.08.28 | ₩141,952 | ₩143,575 | ₩141,054 | ₩142,462 | +0.36% | 122.1만 |
|---|
| 2026.08.27 | ₩137,607 | ₩144,527 | ₩137,607 | ₩140,517 | +2.11% | 164.7만 |
|---|
| 2026.08.26 | ₩138,331 | ₩141,255 | ₩136,896 | ₩137,393 | -0.68% | 113.8만 |
|---|
| 2026.08.25 | ₩141,832 | ₩144,018 | ₩139,793 | ₩139,981 | -1.30% | 126만 |
|---|
| 2026.08.24 | ₩142,435 | ₩146,794 | ₩141,778 | ₩145,667 | +2.27% | 147.6만 |
|---|
| 2026.08.21 | ₩142,435 | ₩143,481 | ₩140,826 | ₩141,523 | -0.64% | 148.7만 |
|---|
| 2026.08.20 | ₩140,356 | ₩143,682 | ₩139,404 | ₩141,992 | +1.17% | 167만 |
|---|
| 2026.08.19 | ₩134,013 | ₩143,575 | ₩134,013 | ₩140,745 | +5.02% | 137.5만 |
|---|
| 2026.08.18 | ₩134,442 | ₩137,795 | ₩134,415 | ₩135,301 | +0.64% | 622.3만 |
|---|
| 2026.08.17 | ₩137,084 | ₩137,647 | ₩132,484 | ₩132,846 | -3.09% | 114.8만 |
|---|
| 2026.08.14 | ₩142,462 | ₩143,052 | ₩137,098 | ₩138,948 | -2.47% | 134.2만 |
|---|
| 2026.08.13 | ₩139,002 | ₩142,757 | ₩136,454 | ₩142,247 | +2.33% | 98만 |
|---|
| 2026.08.12 | ₩138,291 | ₩139,404 | ₩134,845 | ₩137,607 | -0.49% | 129만 |
|---|
| 2026.08.11 | ₩139,230 | ₩142,006 | ₩136,990 | ₩140,598 | +0.98% | 107.5만 |
|---|
| 2026.08.10 | ₩135,113 | ₩140,115 | ₩135,113 | ₩139,954 | +3.58% | 140.2만 |
|---|
| 2026.08.07 | ₩133,839 | ₩139,954 | ₩131,841 | ₩136,561 | +2.03% | 135만 |
|---|
| 2026.08.06 | ₩134,885 | ₩137,165 | ₩129,185 | ₩134,308 | -0.43% | 232.9만 |
|---|
| 2026.08.05 | ₩147,491 | ₩152,158 | ₩131,197 | ₩132,243 | -10.34% | 437.3만 |
|---|
| 2026.08.04 | ₩134,000 | ₩146,700 | ₩133,463 | ₩146,378 | +9.24% | 603.2만 |
|---|
| 2026.08.03 | ₩134,456 | ₩138,251 | ₩134,295 | ₩136,266 | +1.35% | 152.9만 |
|---|
| 2026.07.31 | ₩130,754 | ₩132,592 | ₩128,434 | ₩131,599 | +0.65% | 181.2만 |
|---|
| 2026.07.30 | ₩137,433 | ₩138,103 | ₩131,921 | ₩132,538 | -3.56% | 267.9만 |
|---|
| 2026.07.29 | ₩139,136 | ₩145,224 | ₩136,695 | ₩142,609 | +2.50% | 364.5만 |
|---|
| 2026.07.28 | ₩133,839 | ₩141,805 | ₩133,571 | ₩138,519 | +3.50% | 387.1만 |
|---|
| 2026.07.27 | ₩122,520 | ₩131,546 | ₩121,903 | ₩131,103 | +7.01% | 260.4만 |
|---|
| 2026.07.24 | ₩115,681 | ₩121,729 | ₩115,426 | ₩120,897 | +4.51% | 156.4만 |
|---|
| 2026.07.23 | ₩117,049 | ₩117,773 | ₩113,495 | ₩114,916 | -1.82% | 153.2만 |
|---|
| 2026.07.22 | ₩123,244 | ₩123,539 | ₩116,606 | ₩117,116 | -4.97% | 157.5만 |
|---|
| 2026.07.21 | ₩124,612 | ₩125,752 | ₩121,474 | ₩121,635 | -2.39% | 169.9만 |
|---|
| 2026.07.20 | ₩127,737 | ₩129,614 | ₩125,189 | ₩127,978 | +0.19% | 197.7만 |
|---|
| 2026.07.17 | ₩133,302 | ₩135,247 | ₩128,394 | ₩129,011 | -3.22% | 264.9만 |
|---|
| 2026.07.16 | ₩130,285 | ₩135,582 | ₩129,869 | ₩132,525 | +1.72% | 260.5만 |
|---|
| 2026.07.15 | ₩123,566 | ₩132,377 | ₩123,566 | ₩128,086 | +3.66% | 358.2만 |
|---|
| 2026.07.14 | ₩121,407 | ₩125,618 | ₩119,798 | ₩123,030 | +1.34% | 202.6만 |
|---|
| 2026.07.13 | ₩120,897 | ₩126,530 | ₩120,897 | ₩126,449 | +4.59% | 276.8만 |
|---|
| 2026.07.10 | ₩119,288 | ₩123,285 | ₩119,288 | ₩120,227 | +0.79% | 153.2만 |
|---|
| 2026.07.09 | ₩117,223 | ₩119,141 | ₩116,137 | ₩119,100 | +1.60% | 134.2만 |
|---|
| 2026.07.08 | ₩121,716 | ₩121,783 | ₩118,591 | ₩119,208 | -2.06% | 132.6만 |
|---|
| 2026.07.07 | ₩121,085 | ₩125,068 | ₩121,085 | ₩121,716 | +0.52% | 204.6만 |
|---|
| 2026.07.06 | ₩118,872 | ₩119,999 | ₩116,365 | ₩117,826 | -0.88% | 173만 |
|---|
| 2026.07.02 | ₩113,924 | ₩120,026 | ₩113,146 | ₩119,637 | +5.01% | 190.5만 |
|---|
| 2026.07.01 | ₩110,491 | ₩116,633 | ₩110,491 | ₩113,870 | +3.06% | 117.7만 |
|---|
| 2026.06.30 | ₩109,418 | ₩109,968 | ₩107,393 | ₩109,525 | +0.10% | 140.3만 |
|---|
| 2026.06.29 | ₩113,991 | ₩114,434 | ₩107,607 | ₩110,853 | -2.75% | 162.7만 |
|---|
| 2026.06.26 | ₩109,029 | ₩113,294 | ₩109,029 | ₩112,476 | +3.16% | 195.3만 |
|---|
| 2026.06.25 | ₩106,910 | ₩111,215 | ₩106,669 | ₩108,640 | +1.62% | 187.7만 |
|---|
| 2026.06.24 | ₩107,447 | ₩110,370 | ₩106,561 | ₩108,600 | +1.07% | 136.7만 |
|---|
| 2026.06.23 | ₩105,851 | ₩108,506 | ₩104,966 | ₩108,238 | +2.26% | 203.4만 |
|---|
| 2026.06.22 | ₩104,764 | ₩106,347 | ₩102,297 | ₩102,659 | -2.01% | 212.4만 |
|---|
| 2026.06.18 | ₩106,240 | ₩106,481 | ₩103,370 | ₩105,381 | -0.81% | 774.8만 |
|---|
| 2026.06.17 | ₩107,353 | ₩110,705 | ₩105,985 | ₩106,280 | -1.00% | 194.3만 |
|---|
| 2026.06.16 | ₩107,782 | ₩109,807 | ₩106,776 | ₩108,828 | +0.97% | 168.2만 |
|---|
| 2026.06.15 | ₩108,774 | ₩112,020 | ₩107,862 | ₩107,916 | -0.79% | 164.2만 |
|---|
| 2026.06.12 | ₩106,897 | ₩110,786 | ₩104,805 | ₩109,177 | +2.13% | 212.8만 |
|---|
| 2026.06.11 | ₩108,466 | ₩109,659 | ₩106,548 | ₩107,621 | -0.78% | 184.8만 |
|---|
| 2026.06.10 | ₩109,565 | ₩111,805 | ₩106,816 | ₩109,914 | +0.32% | 149.4만 |
|---|
| 2026.06.09 | ₩111,362 | ₩113,615 | ₩109,472 | ₩110,397 | -0.87% | 166.9만 |
|---|
| 2026.06.08 | ₩113,736 | ₩114,420 | ₩111,483 | ₩111,550 | -1.92% | 124.9만 |
|---|
| 2026.06.05 | ₩116,163 | ₩117,464 | ₩114,098 | ₩115,386 | -0.67% | 205만 |
|---|
| 2026.06.04 | ₩115,976 | ₩117,464 | ₩113,280 | ₩114,983 | -0.86% | 128.4만 |
|---|
| 2026.06.03 | ₩114,541 | ₩115,024 | ₩111,430 | ₩111,885 | -2.32% | 113.7만 |
|---|
| 2026.06.02 | ₩124,988 | ₩124,988 | ₩115,614 | ₩115,775 | -7.37% | 179.7만 |
|---|
| 2026.06.01 | ₩115,332 | ₩126,195 | ₩114,943 | ₩126,007 | +9.26% | 201만 |
|---|
| 2026.05.29 | ₩112,864 | ₩116,901 | ₩111,175 | ₩116,016 | +2.79% | 163.5만 |
|---|
| 2026.05.28 | ₩110,330 | ₩114,889 | ₩109,820 | ₩113,307 | +2.70% | 157.1만 |
|---|
| 2026.05.27 | ₩110,638 | ₩114,232 | ₩110,088 | ₩110,196 | -0.40% | 150.2만 |
|---|
| 2026.05.26 | ₩114,661 | ₩115,104 | ₩111,926 | ₩112,274 | -2.08% | 147만 |
|---|
| 2026.05.22 | ₩113,964 | ₩118,014 | ₩113,937 | ₩115,144 | +1.04% | 87.7만 |
|---|
| 2026.05.21 | ₩113,441 | ₩115,681 | ₩111,108 | ₩114,742 | +1.15% | 133.5만 |
|---|
| 2026.05.20 | ₩114,970 | ₩115,922 | ₩112,395 | ₩114,474 | -0.43% | 143만 |
|---|
| 2026.05.19 | ₩122,198 | ₩123,741 | ₩116,606 | ₩117,142 | -4.14% | 439만 |
|---|
| 2026.05.18 | ₩112,355 | ₩120,871 | ₩111,966 | ₩120,696 | +7.42% | 205.7만 |
|---|
| 2026.05.15 | ₩106,374 | ₩111,202 | ₩106,374 | ₩110,947 | +4.30% | 258.1만 |
|---|
| 2026.05.14 | ₩109,445 | ₩111,121 | ₩105,408 | ₩105,998 | -3.15% | 237.5만 |
|---|
| 2026.05.13 | ₩116,780 | ₩116,780 | ₩109,257 | ₩110,008 | -5.80% | 325.4만 |
|---|
| 2026.05.12 | ₩121,608 | ₩121,984 | ₩113,066 | ₩117,035 | -3.76% | 420.9만 |
|---|
| 2026.05.11 | ₩122,949 | ₩124,559 | ₩118,148 | ₩119,650 | -2.68% | 182.1만 |
|---|
| 2026.05.08 | ₩123,915 | ₩124,947 | ₩121,179 | ₩124,639 | +0.58% | 163.1만 |
|---|
| 2026.05.07 | ₩123,741 | ₩128,957 | ₩122,131 | ₩125,216 | +1.19% | 209.8만 |
|---|
| 2026.05.06 | ₩126,074 | ₩127,348 | ₩120,509 | ₩123,043 | -2.40% | 413.2만 |
|---|
| 2026.05.05 | ₩132,766 | ₩137,661 | ₩121,702 | ₩128,019 | -3.58% | 359.3만 |
|---|
| 2026.05.04 | ₩126,637 | ₩131,398 | ₩125,015 | ₩128,407 | +1.40% | 151.9만 |
|---|
| 2026.05.01 | ₩128,770 | ₩131,867 | ₩126,463 | ₩126,610 | -1.68% | 164.1만 |
|---|
| 2026.04.30 | ₩123,110 | ₩128,823 | ₩123,110 | ₩128,327 | +4.24% | 188.4만 |
|---|
| 2026.04.29 | ₩120,549 | ₩125,202 | ₩120,146 | ₩125,108 | +3.78% | 105만 |
|---|
| 2026.04.28 | ₩121,394 | ₩121,930 | ₩117,639 | ₩120,549 | -0.70% | 120.1만 |
|---|
| 2026.04.27 | ₩119,771 | ₩121,890 | ₩119,315 | ₩119,409 | -0.30% | 89만 |
|---|
| 2026.04.24 | ₩120,723 | ₩121,514 | ₩118,215 | ₩120,361 | -0.30% | 289.9만 |
|---|
| 2026.04.23 | ₩124,049 | ₩124,049 | ₩118,604 | ₩120,938 | -2.51% | 210.7만 |
|---|
| 2026.04.22 | ₩129,561 | ₩130,728 | ₩122,829 | ₩124,532 | -3.88% | 144.9만 |
|---|
| 2026.04.21 | ₩126,396 | ₩131,720 | ₩125,725 | ₩129,708 | +2.62% | 192.9만 |
|---|
| 2026.04.20 | ₩124,720 | ₩127,469 | ₩124,666 | ₩127,281 | +2.05% | 104.5만 |
|---|
| 2026.04.17 | ₩127,388 | ₩127,388 | ₩123,110 | ₩124,733 | -2.08% | 222.3만 |
|---|
| 2026.04.16 | ₩125,216 | ₩128,461 | ₩124,666 | ₩124,813 | -0.32% | 204.8만 |
|---|
| 2026.04.15 | ₩118,229 | ₩125,484 | ₩118,135 | ₩123,955 | +4.84% | 224.5만 |
|---|
| 2026.04.14 | ₩117,250 | ₩118,765 | ₩116,123 | ₩117,987 | +0.63% | 260.5만 |
|---|
| 2026.04.13 | ₩112,020 | ₩117,491 | ₩111,979 | ₩117,250 | +4.67% | 189.2만 |
|---|
| 2026.04.10 | ₩114,152 | ₩114,434 | ₩110,263 | ₩111,671 | -2.17% | 160.3만 |
|---|
| 2026.04.09 | ₩115,117 | ₩115,305 | ₩109,968 | ₩113,817 | -1.13% | 227.6만 |
|---|
| 2026.04.08 | ₩119,463 | ₩120,991 | ₩114,997 | ₩115,480 | -3.33% | 236.8만 |
|---|
| 2026.04.07 | ₩121,474 | ₩121,823 | ₩118,108 | ₩118,618 | -2.35% | 101만 |
|---|
| 2026.04.06 | ₩120,589 | ₩122,252 | ₩119,758 | ₩121,528 | +0.78% | 79.4만 |
|---|
| 2026.04.02 | ₩117,934 | ₩121,018 | ₩115,976 | ₩120,951 | +2.56% | 159.6만 |
|---|
| 2026.04.01 | ₩120,093 | ₩121,622 | ₩117,585 | ₩118,081 | -1.68% | 302.7만 |
|---|
| 2026.03.31 | ₩123,110 | ₩123,365 | ₩119,007 | ₩120,669 | -1.98% | 225.2만 |
|---|
| 2026.03.30 | ₩120,294 | ₩123,593 | ₩120,294 | ₩122,158 | +1.55% | 181.2만 |
|---|
| 2026.03.27 | ₩119,717 | ₩121,260 | ₩118,430 | ₩119,932 | +0.18% | 162.1만 |
|---|
| 2026.03.26 | ₩118,162 | ₩121,729 | ₩117,075 | ₩121,206 | +2.58% | 180.2만 |
|---|
| 2026.03.25 | ₩118,202 | ₩119,154 | ₩114,299 | ₩117,210 | -0.84% | 187만 |
|---|
| 2026.03.24 | ₩122,265 | ₩122,560 | ₩116,955 | ₩117,210 | -4.14% | 214만 |
|---|
| 2026.03.23 | ₩124,720 | ₩125,108 | ₩119,811 | ₩122,104 | -2.10% | 258.1만 |
|---|
| 2026.03.20 | ₩124,545 | ₩126,664 | ₩122,198 | ₩125,310 | +0.61% | 328.2만 |
|---|
| 2026.03.19 | ₩126,369 | ₩128,770 | ₩121,984 | ₩125,068 | -1.03% | 219.4만 |
|---|
| 2026.03.18 | ₩126,449 | ₩127,482 | ₩124,988 | ₩125,926 | -0.41% | 188.1만 |
|---|
| 2026.03.17 | ₩129,507 | ₩132,404 | ₩127,603 | ₩128,099 | -1.09% | 156.9만 |
|---|
| 2026.03.16 | ₩129,266 | ₩129,279 | ₩125,994 | ₩128,917 | -0.27% | 252.6만 |
|---|
| 2026.03.13 | ₩133,034 | ₩133,732 | ₩128,622 | ₩129,199 | -2.88% | 272만 |
|---|
| 2026.03.12 | ₩138,492 | ₩142,381 | ₩132,887 | ₩133,141 | -3.86% | 213.6만 |
|---|
| 2026.03.11 | ₩140,263 | ₩142,757 | ₩136,078 | ₩138,278 | -1.42% | 240만 |
|---|
| 2026.03.10 | ₩148,349 | ₩149,556 | ₩137,889 | ₩139,069 | -6.26% | 349.2만 |
|---|
| 2026.03.09 | ₩149,824 | ₩152,010 | ₩146,874 | ₩149,556 | -0.18% | 308.4만 |
|---|
| 2026.03.06 | ₩145,506 | ₩149,865 | ₩143,427 | ₩149,476 | +2.73% | 334.6만 |
|---|
| 2026.03.05 | ₩140,276 | ₩147,437 | ₩140,263 | ₩146,767 | +4.63% | 373만 |
|---|
| 2026.03.04 | ₩140,303 | ₩142,422 | ₩137,647 | ₩140,571 | +0.19% | 264.3만 |
|---|
| 2026.03.03 | ₩131,116 | ₩141,751 | ₩131,116 | ₩141,429 | +7.87% | 368.9만 |
|---|
| 2026.03.02 | ₩127,388 | ₩134,295 | ₩125,323 | ₩133,423 | +4.74% | 310.4만 |
|---|
| 2026.02.27 | ₩133,436 | ₩135,086 | ₩127,630 | ₩129,293 | -3.11% | 315만 |
|---|
| 2026.02.26 | ₩135,461 | ₩137,098 | ₩131,385 | ₩133,973 | -1.10% | 432만 |
|---|
| 2026.02.25 | ₩123,606 | ₩135,381 | ₩123,325 | ₩133,276 | +7.82% | 1047.8만 |
|---|
| 2026.02.24 | ₩108,613 | ₩123,781 | ₩108,077 | ₩120,817 | +11.24% | 929.1만 |
|---|
| 2026.02.23 | ₩110,343 | ₩110,692 | ₩106,897 | ₩108,439 | -1.73% | 360.9만 |
|---|
| 2026.02.20 | ₩113,441 | ₩115,734 | ₩111,282 | ₩111,577 | -1.64% | 232.7만 |
|---|
| 2026.02.19 | ₩115,091 | ₩115,734 | ₩112,771 | ₩114,206 | -0.77% | 177.5만 |
|---|
| 2026.02.18 | ₩112,435 | ₩116,043 | ₩110,518 | ₩114,916 | +2.21% | 185.8만 |
|---|
| 2026.02.17 | ₩114,192 | ₩115,171 | ₩109,847 | ₩111,577 | -2.29% | 251.2만 |
|---|
| 2026.02.13 | ₩115,453 | ₩119,114 | ₩114,889 | ₩116,526 | +0.93% | 329.5만 |
|---|
| 2026.02.12 | ₩119,623 | ₩120,294 | ₩113,012 | ₩115,185 | -3.71% | 444.7만 |
|---|
| 2026.02.11 | ₩121,139 | ₩121,380 | ₩115,775 | ₩119,623 | -1.25% | 336.8만 |
|---|
| 2026.02.10 | ₩118,349 | ₩126,262 | ₩115,681 | ₩121,850 | +2.96% | 592.8만 |
|---|
| 2026.02.09 | ₩118,416 | ₩120,401 | ₩115,935 | ₩119,771 | +1.14% | 296만 |
|---|
| 2026.02.06 | ₩119,811 | ₩120,790 | ₩114,179 | ₩118,108 | -1.42% | 449.4만 |
|---|
| 2026.02.05 | ₩130,084 | ₩135,394 | ₩114,018 | ₩118,430 | -8.96% | 858.4만 |
|---|
| 2026.02.04 | ₩122,158 | ₩126,973 | ₩117,773 | ₩125,471 | +2.71% | 474.1만 |
|---|
| 2026.02.03 | ₩129,950 | ₩131,385 | ₩115,895 | ₩123,311 | -5.11% | 821.2만 |
|---|
| 2026.02.02 | ₩148,363 | ₩149,972 | ₩145,573 | ₩146,217 | -1.45% | 153.6만 |
|---|
| 2026.01.30 | ₩148,886 | ₩150,683 | ₩147,518 | ₩148,363 | -0.35% | 218.6만 |
|---|
| 2026.01.29 | ₩156,852 | ₩157,696 | ₩149,985 | ₩151,219 | -3.59% | 186.3만 |
|---|
| 2026.01.28 | ₩159,654 | ₩159,963 | ₩156,731 | ₩157,281 | -1.49% | 127만 |
|---|
| 2026.01.27 | ₩164,402 | ₩164,898 | ₩158,528 | ₩159,453 | -3.01% | 116.7만 |
|---|
| 2026.01.26 | ₩165,206 | ₩166,534 | ₩164,402 | ₩165,327 | +0.07% | 73.8만 |
|---|
| 2026.01.23 | ₩162,699 | ₩166,145 | ₩162,618 | ₩165,488 | +1.71% | 82.7만 |
|---|
| 2026.01.22 | ₩160,928 | ₩164,268 | ₩160,580 | ₩163,409 | +1.54% | 94.9만 |
|---|
| 2026.01.21 | ₩161,934 | ₩162,444 | ₩159,105 | ₩161,076 | -0.53% | 104만 |
|---|
| 2026.01.20 | ₩163,852 | ₩165,166 | ₩161,384 | ₩162,310 | -0.94% | 147.6만 |
|---|
| 2026.01.16 | ₩168,170 | ₩168,653 | ₩165,233 | ₩166,319 | -1.10% | 204.4만 |
|---|
| 2026.01.15 | ₩170,678 | ₩171,416 | ₩166,722 | ₩167,419 | -1.91% | 114.8만 |
|---|
| 2026.01.14 | ₩168,707 | ₩172,073 | ₩168,707 | ₩170,678 | +1.17% | 119.4만 |
|---|
| 2026.01.13 | ₩172,609 | ₩172,730 | ₩168,707 | ₩169,686 | -1.69% | 85.9만 |
|---|
| 2026.01.12 | ₩171,831 | ₩174,192 | ₩171,831 | ₩172,877 | +0.61% | 102.3만 |
|---|
| 2026.01.09 | ₩172,301 | ₩174,192 | ₩171,322 | ₩173,306 | +0.58% | 81.4만 |
|---|
| 2026.01.08 | ₩170,691 | ₩174,111 | ₩170,517 | ₩173,508 | +1.65% | 66.3만 |
|---|
| 2026.01.07 | ₩174,943 | ₩176,887 | ₩171,214 | ₩171,523 | -1.95% | 73.2만 |
|---|
| 2026.01.06 | ₩172,193 | ₩175,935 | ₩170,423 | ₩174,943 | +1.60% | 111.4만 |
|---|
| 2026.01.05 | ₩170,463 | ₩174,634 | ₩169,967 | ₩173,467 | +1.76% | 110.8만 |
|---|
| 2026.01.02 | ₩177,129 | ₩177,129 | ₩169,256 | ₩169,458 | -4.33% | 130.7만 |
|---|
| 2025.12.31 | ₩177,973 | ₩177,973 | ₩176,619 | ₩176,874 | -0.62% | 95.8만 |
|---|
| 2025.12.30 | ₩177,638 | ₩178,631 | ₩177,316 | ₩178,121 | +0.27% | 64.8만 |
|---|
| 2025.12.29 | ₩178,188 | ₩179,140 | ₩177,517 | ₩178,657 | +0.26% | 55.2만 |
|---|
| 2025.12.26 | ₩178,282 | ₩178,698 | ₩177,477 | ₩178,644 | +0.20% | 43만 |
|---|
| 2025.12.24 | ₩178,215 | ₩179,301 | ₩177,397 | ₩178,362 | +0.08% | 37.7만 |
|---|
| 2025.12.23 | ₩177,866 | ₩178,577 | ₩176,740 | ₩178,429 | +0.32% | 67.5만 |
|---|
| 2025.12.22 | ₩177,584 | ₩178,483 | ₩175,761 | ₩178,362 | +0.44% | 76.9만 |
|---|
| 2025.12.19 | ₩176,310 | ₩177,625 | ₩175,653 | ₩176,525 | +0.12% | 328만 |
|---|
| 2025.12.18 | ₩177,960 | ₩179,328 | ₩175,278 | ₩176,310 | -0.93% | 123.5만 |
|---|
| 2025.12.17 | ₩176,619 | ₩179,878 | ₩176,404 | ₩177,129 | +0.29% | 121.9만 |
|---|
| 2025.12.16 | ₩175,653 | ₩179,033 | ₩175,627 | ₩177,491 | +1.05% | 79.2만 |
|---|
| 2025.12.15 | ₩176,780 | ₩178,335 | ₩175,331 | ₩176,753 | -0.02% | 112.2만 |
|---|
| 2025.12.12 | ₩178,443 | ₩178,443 | ₩174,393 | ₩175,278 | -1.77% | 105.1만 |
|---|
| 2025.12.11 | ₩175,278 | ₩178,215 | ₩174,728 | ₩176,901 | +0.93% | 83.5만 |
|---|
| 2025.12.10 | ₩171,952 | ₩174,701 | ₩171,872 | ₩174,138 | +1.27% | 92.5만 |
|---|
| 2025.12.09 | ₩174,151 | ₩175,184 | ₩172,448 | ₩172,529 | -0.93% | 64.6만 |
|---|
| 2025.12.08 | ₩178,952 | ₩178,952 | ₩173,722 | ₩173,923 | -2.81% | 91만 |
|---|
| 2025.12.05 | ₩179,542 | ₩182,292 | ₩178,590 | ₩178,926 | -0.34% | 72.4만 |
|---|
| 2025.12.04 | ₩180,065 | ₩180,843 | ₩178,376 | ₩179,274 | -0.44% | 71.5만 |
|---|
| 2025.12.03 | ₩178,791 | ₩180,656 | ₩178,510 | ₩180,106 | +0.74% | 61.4만 |
|---|
| 2025.12.02 | ₩179,301 | ₩180,334 | ₩177,182 | ₩178,791 | -0.28% | 63.5만 |
|---|
| 2025.12.01 | ₩179,073 | ₩180,615 | ₩178,255 | ₩178,644 | -0.24% | 59.4만 |
|---|
| 2025.11.28 | ₩179,703 | ₩181,970 | ₩178,818 | ₩181,621 | +1.07% | 28.9만 |
|---|
| 2025.11.26 | ₩179,328 | ₩180,039 | ₩177,705 | ₩179,623 | +0.16% | 105만 |
|---|
| 2025.11.25 | ₩176,780 | ₩179,717 | ₩176,780 | ₩179,328 | +1.44% | 63.3만 |
|---|
| 2025.11.24 | ₩181,044 | ₩181,943 | ₩177,021 | ₩177,692 | -1.85% | 100.4만 |
|---|
| 2025.11.21 | ₩175,989 | ₩182,198 | ₩175,828 | ₩181,044 | +2.87% | 119.6만 |
|---|
| 2025.11.20 | ₩180,441 | ₩180,629 | ₩176,230 | ₩176,619 | -2.12% | 122만 |
|---|
| 2025.11.19 | ₩181,997 | ₩182,225 | ₩177,799 | ₩180,119 | -1.03% | 115.1만 |
|---|
| 2025.11.18 | ₩185,403 | ₩185,403 | ₩180,468 | ₩181,943 | -1.87% | 147.3만 |
|---|
| 2025.11.17 | ₩190,043 | ₩190,123 | ₩183,432 | ₩183,914 | -3.22% | 181.4만 |
|---|
| 2025.11.14 | ₩189,815 | ₩190,486 | ₩186,382 | ₩189,265 | -0.29% | 108.5만 |
|---|
| 2025.11.13 | ₩184,679 | ₩190,325 | ₩182,721 | ₩188,474 | +2.06% | 187.1만 |
|---|
| 2025.11.12 | ₩183,941 | ₩185,805 | ₩181,916 | ₩185,443 | +0.82% | 128만 |
|---|
| 2025.11.11 | ₩182,158 | ₩184,518 | ₩181,205 | ₩184,062 | +1.05% | 77.6만 |
|---|
| 2025.11.10 | ₩184,008 | ₩184,397 | ₩180,374 | ₩181,836 | -1.18% | 135.1만 |
|---|
| 2025.11.07 | ₩188,849 | ₩188,849 | ₩182,761 | ₩184,491 | -2.31% | 140.3만 |
|---|
| 2025.11.06 | ₩192,470 | ₩192,470 | ₩185,457 | ₩186,368 | -3.17% | 196.9만 |
|---|
| 2025.11.05 | ₩198,358 | ₩200,772 | ₩192,618 | ₩193,449 | -2.47% | 169.7만 |
|---|
| 2025.11.04 | ₩211,232 | ₩211,406 | ₩194,750 | ₩196,601 | -6.93% | 258만 |
|---|
| 2025.11.03 | ₩206,029 | ₩209,475 | ₩203,896 | ₩208,831 | +1.36% | 157.9만 |
|---|
| 2025.10.31 | ₩207,182 | ₩208,080 | ₩204,768 | ₩205,264 | -0.93% | 93.6만 |
|---|
| 2025.10.30 | ₩204,741 | ₩207,571 | ₩204,580 | ₩207,182 | +1.19% | 101만 |
|---|
| 2025.10.29 | ₩215,255 | ₩215,255 | ₩203,212 | ₩204,969 | -4.78% | 157.9만 |
|---|
| 2025.10.28 | ₩216,382 | ₩219,480 | ₩216,167 | ₩217,092 | +0.33% | 70.9만 |
|---|
| 2025.10.27 | ₩218,889 | ₩218,889 | ₩216,636 | ₩217,763 | -0.51% | 75.9만 |
|---|
| 2025.10.24 | ₩220,338 | ₩220,338 | ₩217,522 | ₩218,058 | -1.03% | 70.3만 |
|---|
| 2025.10.23 | ₩218,715 | ₩219,345 | ₩216,422 | ₩219,198 | +0.22% | 96.6만 |
|---|
| 2025.10.22 | ₩215,282 | ₩219,319 | ₩214,719 | ₩218,769 | +1.62% | 105.3만 |
|---|
| 2025.10.21 | ₩215,979 | ₩217,978 | ₩214,799 | ₩215,953 | -0.01% | 78.2만 |
|---|
| 2025.10.20 | ₩212,586 | ₩216,207 | ₩212,399 | ₩215,711 | +1.47% | 89.3만 |
|---|
| 2025.10.17 | ₩210,575 | ₩214,357 | ₩208,925 | ₩212,600 | +0.96% | 118.3만 |
|---|
| 2025.10.16 | ₩215,497 | ₩215,604 | ₩209,435 | ₩209,703 | -2.69% | 138.9만 |
|---|
| 2025.10.15 | ₩209,435 | ₩215,389 | ₩209,435 | ₩213,632 | +2.00% | 167.9만 |
|---|
| 2025.10.14 | ₩204,352 | ₩208,724 | ₩203,883 | ₩207,437 | +1.51% | 200.4만 |
|---|
| 2025.10.13 | ₩203,065 | ₩206,766 | ₩202,515 | ₩204,580 | +0.75% | 100.1만 |
|---|
| 2025.10.10 | ₩201,844 | ₩204,017 | ₩200,450 | ₩203,065 | +0.60% | 189.9만 |
|---|