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 | ₩135,806 | ₩138,726 | ₩134,534 | ₩138,230 | +1.79% | 99.6만 |
| 2026.10.08 | ₩133,087 | ₩136,194 | ₩129,766 | ₩136,007 | +2.19% | 168.4만 |
| 2026.10.07 | ₩131,868 | ₩134,333 | ₩130,891 | ₩132,967 | +0.83% | 102.9만 |
| 2026.10.06 | ₩130,020 | ₩132,592 | ₩128,453 | ₩131,373 | +1.04% | 104.2만 |
| 2026.10.05 | ₩129,592 | ₩131,118 | ₩127,422 | ₩130,020 | +0.33% | 104.4만 |
| 2026.10.02 | ₩133,904 | ₩134,761 | ₩129,297 | ₩130,743 | -2.36% | 173.6만 |
| 2026.10.01 | ₩133,797 | ₩136,221 | ₩131,627 | ₩133,074 | -0.54% | 140.5만 |
| 2026.09.30 | ₩128,574 | ₩131,453 | ₩127,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,355 |
| +1.39% |
| 95.2만 |
| 2026.09.29 | ₩128,252 | ₩129,980 | ₩123,980 | ₩128,895 | +0.50% | 146.3만 |
|---|
| 2026.09.28 | ₩131,266 | ₩132,351 | ₩129,069 | ₩130,355 | -0.69% | 113.8만 |
|---|
| 2026.09.25 | ₩134,145 | ₩134,574 | ₩131,400 | ₩132,578 | -1.17% | 121.3만 |
|---|
| 2026.09.24 | ₩131,842 | ₩134,949 | ₩131,735 | ₩134,360 | +1.91% | 116.5만 |
|---|
| 2026.09.23 | ₩127,368 | ₩132,444 | ₩126,859 | ₩131,855 | +3.52% | 205.9만 |
|---|
| 2026.09.22 | ₩129,203 | ₩129,270 | ₩125,507 | ₩128,118 | -0.84% | 102.8만 |
|---|
| 2026.09.21 | ₩127,167 | ₩128,668 | ₩125,426 | ₩127,810 | +0.51% | 145.7만 |
|---|
| 2026.09.18 | ₩133,650 | ₩134,065 | ₩125,641 | ₩126,417 | -5.41% | 400.7만 |
|---|
| 2026.09.17 | ₩134,627 | ₩135,337 | ₩132,471 | ₩133,235 | -1.03% | 123.4만 |
|---|
| 2026.09.16 | ₩135,230 | ₩137,708 | ₩134,935 | ₩135,685 | +0.34% | 97.3만 |
|---|
| 2026.09.15 | ₩139,355 | ₩140,199 | ₩136,864 | ₩137,427 | -1.38% | 144.7만 |
|---|
| 2026.09.14 | ₩135,391 | ₩142,141 | ₩134,574 | ₩141,726 | +4.68% | 206.8만 |
|---|
| 2026.09.11 | ₩128,842 | ₩130,958 | ₩128,199 | ₩130,382 | +1.20% | 112.1만 |
|---|
| 2026.09.10 | ₩129,886 | ₩132,592 | ₩128,118 | ₩128,185 | -1.31% | 135.9만 |
|---|
| 2026.09.09 | ₩131,935 | ₩133,168 | ₩128,989 | ₩129,886 | -1.55% | 131.9만 |
|---|
| 2026.09.08 | ₩140,279 | ₩140,882 | ₩132,029 | ₩132,337 | -5.66% | 200.7만 |
|---|
| 2026.09.04 | ₩146,695 | ₩146,936 | ₩140,976 | ₩141,538 | -3.52% | 128만 |
|---|
| 2026.09.03 | ₩144,244 | ₩151,034 | ₩144,244 | ₩149,681 | +3.77% | 181.7만 |
|---|
| 2026.09.02 | ₩141,297 | ₩143,092 | ₩139,328 | ₩141,793 | +0.35% | 173.6만 |
|---|
| 2026.09.01 | ₩143,547 | ₩145,262 | ₩141,458 | ₩142,436 | -0.77% | 171.6만 |
|---|
| 2026.08.31 | ₩140,145 | ₩143,829 | ₩139,449 | ₩143,735 | +2.56% | 99만 |
|---|
| 2026.08.28 | ₩141,766 | ₩143,387 | ₩140,869 | ₩142,275 | +0.36% | 122.1만 |
|---|
| 2026.08.27 | ₩137,427 | ₩144,337 | ₩137,427 | ₩140,333 | +2.11% | 164.7만 |
|---|
| 2026.08.26 | ₩138,150 | ₩141,070 | ₩136,717 | ₩137,212 | -0.68% | 113.8만 |
|---|
| 2026.08.25 | ₩141,645 | ₩143,829 | ₩139,610 | ₩139,797 | -1.30% | 126만 |
|---|
| 2026.08.24 | ₩142,248 | ₩146,601 | ₩141,592 | ₩145,476 | +2.27% | 147.6만 |
|---|
| 2026.08.21 | ₩142,248 | ₩143,293 | ₩140,641 | ₩141,337 | -0.64% | 148.7만 |
|---|
| 2026.08.20 | ₩140,172 | ₩143,494 | ₩139,221 | ₩141,806 | +1.17% | 167만 |
|---|
| 2026.08.19 | ₩133,837 | ₩143,387 | ₩133,837 | ₩140,561 | +5.02% | 137.5만 |
|---|
| 2026.08.18 | ₩134,266 | ₩137,614 | ₩134,239 | ₩135,123 | +0.64% | 622.3만 |
|---|
| 2026.08.17 | ₩136,904 | ₩137,467 | ₩132,310 | ₩132,672 | -3.09% | 114.8만 |
|---|
| 2026.08.14 | ₩142,275 | ₩142,864 | ₩136,918 | ₩138,766 | -2.47% | 134.2만 |
|---|
| 2026.08.13 | ₩138,819 | ₩142,570 | ₩136,275 | ₩142,061 | +2.33% | 98만 |
|---|
| 2026.08.12 | ₩138,110 | ₩139,221 | ₩134,668 | ₩137,427 | -0.49% | 129만 |
|---|
| 2026.08.11 | ₩139,047 | ₩141,820 | ₩136,811 | ₩140,413 | +0.98% | 107.5만 |
|---|
| 2026.08.10 | ₩134,935 | ₩139,931 | ₩134,935 | ₩139,770 | +3.58% | 140.2만 |
|---|
| 2026.08.07 | ₩133,663 | ₩139,770 | ₩131,668 | ₩136,382 | +2.03% | 135만 |
|---|
| 2026.08.06 | ₩134,708 | ₩136,985 | ₩129,016 | ₩134,132 | -0.43% | 232.9만 |
|---|
| 2026.08.05 | ₩147,297 | ₩151,958 | ₩131,025 | ₩132,069 | -10.34% | 437.3만 |
|---|
| 2026.08.04 | ₩133,824 | ₩146,507 | ₩133,288 | ₩146,186 | +9.24% | 603.2만 |
|---|
| 2026.08.03 | ₩134,279 | ₩138,069 | ₩134,119 | ₩136,087 | +1.35% | 152.9만 |
|---|
| 2026.07.31 | ₩130,583 | ₩132,418 | ₩128,266 | ₩131,426 | +0.65% | 181.2만 |
|---|
| 2026.07.30 | ₩137,252 | ₩137,922 | ₩131,748 | ₩132,364 | -3.56% | 267.9만 |
|---|
| 2026.07.29 | ₩138,953 | ₩145,034 | ₩136,516 | ₩142,422 | +2.50% | 364.5만 |
|---|
| 2026.07.28 | ₩133,663 | ₩141,619 | ₩133,395 | ₩138,337 | +3.50% | 387.1만 |
|---|
| 2026.07.27 | ₩122,359 | ₩131,373 | ₩121,743 | ₩130,931 | +7.01% | 260.4만 |
|---|
| 2026.07.24 | ₩115,529 | ₩121,569 | ₩115,274 | ₩120,739 | +4.51% | 156.4만 |
|---|
| 2026.07.23 | ₩116,895 | ₩117,618 | ₩113,346 | ₩114,765 | -1.82% | 153.2만 |
|---|
| 2026.07.22 | ₩123,083 | ₩123,377 | ₩116,453 | ₩116,962 | -4.97% | 157.5만 |
|---|
| 2026.07.21 | ₩124,449 | ₩125,587 | ₩121,315 | ₩121,475 | -2.39% | 169.9만 |
|---|
| 2026.07.20 | ₩127,569 | ₩129,444 | ₩125,025 | ₩127,810 | +0.19% | 197.7만 |
|---|
| 2026.07.17 | ₩133,127 | ₩135,069 | ₩128,226 | ₩128,842 | -3.22% | 264.9만 |
|---|
| 2026.07.16 | ₩130,114 | ₩135,404 | ₩129,699 | ₩132,351 | +1.72% | 260.5만 |
|---|
| 2026.07.15 | ₩123,404 | ₩132,203 | ₩123,404 | ₩127,918 | +3.66% | 358.2만 |
|---|
| 2026.07.14 | ₩121,248 | ₩125,453 | ₩119,641 | ₩122,868 | +1.34% | 202.6만 |
|---|
| 2026.07.13 | ₩120,739 | ₩126,364 | ₩120,739 | ₩126,284 | +4.59% | 276.8만 |
|---|
| 2026.07.10 | ₩119,132 | ₩123,123 | ₩119,132 | ₩120,069 | +0.79% | 153.2만 |
|---|
| 2026.07.09 | ₩117,069 | ₩118,984 | ₩115,984 | ₩118,944 | +1.60% | 134.2만 |
|---|
| 2026.07.08 | ₩121,556 | ₩121,623 | ₩118,435 | ₩119,051 | -2.06% | 132.6만 |
|---|
| 2026.07.07 | ₩120,926 | ₩124,904 | ₩120,926 | ₩121,556 | +0.52% | 204.6만 |
|---|
| 2026.07.06 | ₩118,716 | ₩119,841 | ₩116,212 | ₩117,672 | -0.88% | 173만 |
|---|
| 2026.07.02 | ₩113,774 | ₩119,868 | ₩112,998 | ₩119,480 | +5.01% | 190.5만 |
|---|
| 2026.07.01 | ₩110,346 | ₩116,480 | ₩110,346 | ₩113,721 | +3.06% | 117.7만 |
|---|
| 2026.06.30 | ₩109,274 | ₩109,823 | ₩107,252 | ₩109,381 | +0.10% | 140.3만 |
|---|
| 2026.06.29 | ₩113,841 | ₩114,283 | ₩107,466 | ₩110,707 | -2.75% | 162.7만 |
|---|
| 2026.06.26 | ₩108,886 | ₩113,145 | ₩108,886 | ₩112,328 | +3.16% | 195.3만 |
|---|
| 2026.06.25 | ₩106,770 | ₩111,069 | ₩106,529 | ₩108,498 | +1.62% | 187.7만 |
|---|
| 2026.06.24 | ₩107,306 | ₩110,225 | ₩106,422 | ₩108,457 | +1.07% | 136.7만 |
|---|
| 2026.06.23 | ₩105,712 | ₩108,364 | ₩104,828 | ₩108,096 | +2.26% | 203.4만 |
|---|
| 2026.06.22 | ₩104,627 | ₩106,207 | ₩102,163 | ₩102,524 | -2.01% | 212.4만 |
|---|
| 2026.06.18 | ₩106,100 | ₩106,341 | ₩103,234 | ₩105,243 | -0.81% | 774.8만 |
|---|
| 2026.06.17 | ₩107,212 | ₩110,560 | ₩105,846 | ₩106,140 | -1.00% | 194.3만 |
|---|
| 2026.06.16 | ₩107,640 | ₩109,663 | ₩106,636 | ₩108,685 | +0.97% | 168.2만 |
|---|
| 2026.06.15 | ₩108,631 | ₩111,873 | ₩107,721 | ₩107,774 | -0.79% | 164.2만 |
|---|
| 2026.06.12 | ₩106,756 | ₩110,640 | ₩104,667 | ₩109,033 | +2.13% | 212.8만 |
|---|
| 2026.06.11 | ₩108,323 | ₩109,515 | ₩106,408 | ₩107,480 | -0.78% | 184.8만 |
|---|
| 2026.06.10 | ₩109,422 | ₩111,658 | ₩106,676 | ₩109,770 | +0.32% | 149.4만 |
|---|
| 2026.06.09 | ₩111,216 | ₩113,466 | ₩109,328 | ₩110,252 | -0.87% | 166.9만 |
|---|
| 2026.06.08 | ₩113,587 | ₩114,270 | ₩111,337 | ₩111,404 | -1.92% | 124.9만 |
|---|
| 2026.06.05 | ₩116,011 | ₩117,310 | ₩113,948 | ₩115,234 | -0.67% | 205만 |
|---|
| 2026.06.04 | ₩115,824 | ₩117,310 | ₩113,132 | ₩114,832 | -0.86% | 128.4만 |
|---|
| 2026.06.03 | ₩114,390 | ₩114,873 | ₩111,283 | ₩111,739 | -2.32% | 113.7만 |
|---|
| 2026.06.02 | ₩124,824 | ₩124,824 | ₩115,462 | ₩115,623 | -7.37% | 179.7만 |
|---|
| 2026.06.01 | ₩115,181 | ₩126,029 | ₩114,792 | ₩125,842 | +9.26% | 201만 |
|---|
| 2026.05.29 | ₩112,716 | ₩116,748 | ₩111,029 | ₩115,864 | +2.79% | 163.5만 |
|---|
| 2026.05.28 | ₩110,185 | ₩114,739 | ₩109,676 | ₩113,158 | +2.70% | 157.1만 |
|---|
| 2026.05.27 | ₩110,493 | ₩114,082 | ₩109,944 | ₩110,051 | -0.40% | 150.2만 |
|---|
| 2026.05.26 | ₩114,511 | ₩114,953 | ₩111,779 | ₩112,127 | -2.08% | 147만 |
|---|
| 2026.05.22 | ₩113,815 | ₩117,859 | ₩113,788 | ₩114,993 | +1.04% | 87.7만 |
|---|
| 2026.05.21 | ₩113,292 | ₩115,529 | ₩110,962 | ₩114,591 | +1.15% | 133.5만 |
|---|
| 2026.05.20 | ₩114,819 | ₩115,770 | ₩112,248 | ₩114,324 | -0.43% | 143만 |
|---|
| 2026.05.19 | ₩122,038 | ₩123,578 | ₩116,453 | ₩116,989 | -4.14% | 439만 |
|---|
| 2026.05.18 | ₩112,207 | ₩120,712 | ₩111,819 | ₩120,538 | +7.42% | 205.7만 |
|---|
| 2026.05.15 | ₩106,234 | ₩111,056 | ₩106,234 | ₩110,801 | +4.30% | 258.1만 |
|---|
| 2026.05.14 | ₩109,301 | ₩110,975 | ₩105,270 | ₩105,859 | -3.15% | 237.5만 |
|---|
| 2026.05.13 | ₩116,627 | ₩116,627 | ₩109,114 | ₩109,864 | -5.80% | 325.4만 |
|---|
| 2026.05.12 | ₩121,449 | ₩121,824 | ₩112,917 | ₩116,882 | -3.76% | 420.9만 |
|---|
| 2026.05.11 | ₩122,788 | ₩124,395 | ₩117,993 | ₩119,493 | -2.68% | 182.1만 |
|---|
| 2026.05.08 | ₩123,752 | ₩124,784 | ₩121,020 | ₩124,475 | +0.58% | 163.1만 |
|---|
| 2026.05.07 | ₩123,578 | ₩128,788 | ₩121,971 | ₩125,051 | +1.19% | 209.8만 |
|---|
| 2026.05.06 | ₩125,909 | ₩127,181 | ₩120,350 | ₩122,882 | -2.40% | 413.2만 |
|---|
| 2026.05.05 | ₩132,592 | ₩137,480 | ₩121,542 | ₩127,851 | -3.58% | 359.3만 |
|---|
| 2026.05.04 | ₩126,471 | ₩131,226 | ₩124,850 | ₩128,239 | +1.40% | 151.9만 |
|---|
| 2026.05.01 | ₩128,601 | ₩131,694 | ₩126,297 | ₩126,444 | -1.68% | 164.1만 |
|---|
| 2026.04.30 | ₩122,949 | ₩128,654 | ₩122,949 | ₩128,159 | +4.24% | 188.4만 |
|---|
| 2026.04.29 | ₩120,391 | ₩125,038 | ₩119,989 | ₩124,944 | +3.78% | 105만 |
|---|
| 2026.04.28 | ₩121,234 | ₩121,770 | ₩117,484 | ₩120,391 | -0.70% | 120.1만 |
|---|
| 2026.04.27 | ₩119,614 | ₩121,730 | ₩119,158 | ₩119,252 | -0.30% | 89만 |
|---|
| 2026.04.24 | ₩120,565 | ₩121,355 | ₩118,060 | ₩120,203 | -0.30% | 289.9만 |
|---|
| 2026.04.23 | ₩123,886 | ₩123,886 | ₩118,449 | ₩120,779 | -2.51% | 210.7만 |
|---|
| 2026.04.22 | ₩129,391 | ₩130,556 | ₩122,667 | ₩124,368 | -3.88% | 144.9만 |
|---|
| 2026.04.21 | ₩126,230 | ₩131,547 | ₩125,560 | ₩129,538 | +2.62% | 192.9만 |
|---|
| 2026.04.20 | ₩124,556 | ₩127,301 | ₩124,502 | ₩127,114 | +2.05% | 104.5만 |
|---|
| 2026.04.17 | ₩127,221 | ₩127,221 | ₩122,949 | ₩124,569 | -2.08% | 222.3만 |
|---|
| 2026.04.16 | ₩125,051 | ₩128,293 | ₩124,502 | ₩124,650 | -0.32% | 204.8만 |
|---|
| 2026.04.15 | ₩118,074 | ₩125,319 | ₩117,980 | ₩123,792 | +4.84% | 224.5만 |
|---|
| 2026.04.14 | ₩117,096 | ₩118,609 | ₩115,971 | ₩117,832 | +0.63% | 260.5만 |
|---|
| 2026.04.13 | ₩111,873 | ₩117,337 | ₩111,832 | ₩117,096 | +4.67% | 189.2만 |
|---|
| 2026.04.10 | ₩114,002 | ₩114,283 | ₩110,118 | ₩111,524 | -2.17% | 160.3만 |
|---|
| 2026.04.09 | ₩114,966 | ₩115,154 | ₩109,823 | ₩113,667 | -1.13% | 227.6만 |
|---|
| 2026.04.08 | ₩119,306 | ₩120,833 | ₩114,846 | ₩115,328 | -3.33% | 236.8만 |
|---|
| 2026.04.07 | ₩121,315 | ₩121,663 | ₩117,953 | ₩118,462 | -2.35% | 101만 |
|---|
| 2026.04.06 | ₩120,431 | ₩122,092 | ₩119,600 | ₩121,368 | +0.78% | 79.4만 |
|---|
| 2026.04.02 | ₩117,779 | ₩120,859 | ₩115,824 | ₩120,792 | +2.56% | 159.6만 |
|---|
| 2026.04.01 | ₩119,935 | ₩121,462 | ₩117,431 | ₩117,926 | -1.68% | 302.7만 |
|---|
| 2026.03.31 | ₩122,949 | ₩123,203 | ₩118,850 | ₩120,511 | -1.98% | 225.2만 |
|---|
| 2026.03.30 | ₩120,136 | ₩123,431 | ₩120,136 | ₩121,998 | +1.55% | 181.2만 |
|---|
| 2026.03.27 | ₩119,560 | ₩121,100 | ₩118,274 | ₩119,774 | +0.18% | 162.1만 |
|---|
| 2026.03.26 | ₩118,007 | ₩121,569 | ₩116,922 | ₩121,047 | +2.58% | 180.2만 |
|---|
| 2026.03.25 | ₩118,047 | ₩118,998 | ₩114,149 | ₩117,056 | -0.84% | 187만 |
|---|
| 2026.03.24 | ₩122,105 | ₩122,400 | ₩116,801 | ₩117,056 | -4.14% | 214만 |
|---|
| 2026.03.23 | ₩124,556 | ₩124,944 | ₩119,654 | ₩121,944 | -2.10% | 258.1만 |
|---|
| 2026.03.20 | ₩124,382 | ₩126,498 | ₩122,038 | ₩125,145 | +0.61% | 328.2만 |
|---|
| 2026.03.19 | ₩126,203 | ₩128,601 | ₩121,824 | ₩124,904 | -1.03% | 219.4만 |
|---|
| 2026.03.18 | ₩126,284 | ₩127,315 | ₩124,824 | ₩125,761 | -0.41% | 188.1만 |
|---|
| 2026.03.17 | ₩129,337 | ₩132,230 | ₩127,435 | ₩127,931 | -1.09% | 156.9만 |
|---|
| 2026.03.16 | ₩129,096 | ₩129,109 | ₩125,828 | ₩128,748 | -0.27% | 252.6만 |
|---|
| 2026.03.13 | ₩132,860 | ₩133,556 | ₩128,453 | ₩129,029 | -2.88% | 272만 |
|---|
| 2026.03.12 | ₩138,311 | ₩142,195 | ₩132,712 | ₩132,967 | -3.86% | 213.6만 |
|---|
| 2026.03.11 | ₩140,078 | ₩142,570 | ₩135,900 | ₩138,096 | -1.42% | 240만 |
|---|
| 2026.03.10 | ₩148,154 | ₩149,360 | ₩137,708 | ₩138,886 | -6.26% | 349.2만 |
|---|
| 2026.03.09 | ₩149,628 | ₩151,811 | ₩146,681 | ₩149,360 | -0.18% | 308.4만 |
|---|
| 2026.03.06 | ₩145,315 | ₩149,668 | ₩143,239 | ₩149,279 | +2.73% | 334.6만 |
|---|
| 2026.03.05 | ₩140,092 | ₩147,244 | ₩140,078 | ₩146,574 | +4.63% | 373만 |
|---|
| 2026.03.04 | ₩140,119 | ₩142,235 | ₩137,467 | ₩140,386 | +0.19% | 264.3만 |
|---|
| 2026.03.03 | ₩130,944 | ₩141,565 | ₩130,944 | ₩141,244 | +7.87% | 368.9만 |
|---|
| 2026.03.02 | ₩127,221 | ₩134,119 | ₩125,159 | ₩133,248 | +4.74% | 310.4만 |
|---|
| 2026.02.27 | ₩133,261 | ₩134,909 | ₩127,462 | ₩129,123 | -3.11% | 315만 |
|---|
| 2026.02.26 | ₩135,284 | ₩136,918 | ₩131,212 | ₩133,797 | -1.10% | 432만 |
|---|
| 2026.02.25 | ₩123,444 | ₩135,203 | ₩123,163 | ₩133,101 | +7.82% | 1047.8만 |
|---|
| 2026.02.24 | ₩108,471 | ₩123,618 | ₩107,935 | ₩120,658 | +11.24% | 929.1만 |
|---|
| 2026.02.23 | ₩110,198 | ₩110,547 | ₩106,756 | ₩108,297 | -1.73% | 360.9만 |
|---|
| 2026.02.20 | ₩113,292 | ₩115,582 | ₩111,136 | ₩111,431 | -1.64% | 232.7만 |
|---|
| 2026.02.19 | ₩114,940 | ₩115,582 | ₩112,623 | ₩114,056 | -0.77% | 177.5만 |
|---|
| 2026.02.18 | ₩112,288 | ₩115,890 | ₩110,373 | ₩114,765 | +2.21% | 185.8만 |
|---|
| 2026.02.17 | ₩114,042 | ₩115,020 | ₩109,703 | ₩111,431 | -2.29% | 251.2만 |
|---|
| 2026.02.13 | ₩115,301 | ₩118,958 | ₩114,739 | ₩116,373 | +0.93% | 329.5만 |
|---|
| 2026.02.12 | ₩119,466 | ₩120,136 | ₩112,864 | ₩115,033 | -3.71% | 444.7만 |
|---|
| 2026.02.11 | ₩120,980 | ₩121,221 | ₩115,623 | ₩119,466 | -1.25% | 336.8만 |
|---|
| 2026.02.10 | ₩118,194 | ₩126,096 | ₩115,529 | ₩121,690 | +2.96% | 592.8만 |
|---|
| 2026.02.09 | ₩118,261 | ₩120,243 | ₩115,783 | ₩119,614 | +1.14% | 296만 |
|---|
| 2026.02.06 | ₩119,654 | ₩120,632 | ₩114,029 | ₩117,953 | -1.42% | 449.4만 |
|---|
| 2026.02.05 | ₩129,913 | ₩135,217 | ₩113,868 | ₩118,274 | -8.96% | 858.4만 |
|---|
| 2026.02.04 | ₩121,998 | ₩126,806 | ₩117,618 | ₩125,306 | +2.71% | 474.1만 |
|---|
| 2026.02.03 | ₩129,779 | ₩131,212 | ₩115,743 | ₩123,150 | -5.11% | 821.2만 |
|---|
| 2026.02.02 | ₩148,168 | ₩149,775 | ₩145,382 | ₩146,025 | -1.45% | 153.6만 |
|---|
| 2026.01.30 | ₩148,690 | ₩150,485 | ₩147,324 | ₩148,168 | -0.35% | 218.6만 |
|---|
| 2026.01.29 | ₩156,646 | ₩157,489 | ₩149,788 | ₩151,021 | -3.59% | 186.3만 |
|---|
| 2026.01.28 | ₩159,445 | ₩159,753 | ₩156,525 | ₩157,074 | -1.49% | 127만 |
|---|
| 2026.01.27 | ₩164,186 | ₩164,682 | ₩158,320 | ₩159,244 | -3.01% | 116.7만 |
|---|
| 2026.01.26 | ₩164,990 | ₩166,316 | ₩164,186 | ₩165,110 | +0.07% | 73.8만 |
|---|
| 2026.01.23 | ₩162,485 | ₩165,927 | ₩162,405 | ₩165,271 | +1.71% | 82.7만 |
|---|
| 2026.01.22 | ₩160,717 | ₩164,052 | ₩160,369 | ₩163,195 | +1.54% | 94.9만 |
|---|
| 2026.01.21 | ₩161,722 | ₩162,231 | ₩158,896 | ₩160,865 | -0.53% | 104만 |
|---|
| 2026.01.20 | ₩163,637 | ₩164,949 | ₩161,173 | ₩162,097 | -0.94% | 147.6만 |
|---|
| 2026.01.16 | ₩167,949 | ₩168,432 | ₩165,016 | ₩166,101 | -1.10% | 204.4만 |
|---|
| 2026.01.15 | ₩170,454 | ₩171,191 | ₩166,503 | ₩167,199 | -1.91% | 114.8만 |
|---|
| 2026.01.14 | ₩168,485 | ₩171,847 | ₩168,485 | ₩170,454 | +1.17% | 119.4만 |
|---|
| 2026.01.13 | ₩172,383 | ₩172,503 | ₩168,485 | ₩169,463 | -1.69% | 85.9만 |
|---|
| 2026.01.12 | ₩171,606 | ₩173,963 | ₩171,606 | ₩172,650 | +0.61% | 102.3만 |
|---|
| 2026.01.09 | ₩172,075 | ₩173,963 | ₩171,097 | ₩173,079 | +0.58% | 81.4만 |
|---|
| 2026.01.08 | ₩170,467 | ₩173,883 | ₩170,293 | ₩173,280 | +1.65% | 66.3만 |
|---|
| 2026.01.07 | ₩174,713 | ₩176,655 | ₩170,990 | ₩171,298 | -1.95% | 73.2만 |
|---|
| 2026.01.06 | ₩171,967 | ₩175,704 | ₩170,200 | ₩174,713 | +1.60% | 111.4만 |
|---|
| 2026.01.05 | ₩170,240 | ₩174,405 | ₩169,744 | ₩173,240 | +1.76% | 110.8만 |
|---|
| 2026.01.02 | ₩176,896 | ₩176,896 | ₩169,034 | ₩169,235 | -4.33% | 130.7만 |
|---|
| 2025.12.31 | ₩177,740 | ₩177,740 | ₩176,387 | ₩176,642 | -0.62% | 95.8만 |
|---|
| 2025.12.30 | ₩177,405 | ₩178,396 | ₩177,084 | ₩177,887 | +0.27% | 64.8만 |
|---|
| 2025.12.29 | ₩177,954 | ₩178,905 | ₩177,284 | ₩178,423 | +0.26% | 55.2만 |
|---|
| 2025.12.26 | ₩178,048 | ₩178,463 | ₩177,244 | ₩178,409 | +0.20% | 43만 |
|---|
| 2025.12.24 | ₩177,981 | ₩179,066 | ₩177,164 | ₩178,128 | +0.08% | 37.7만 |
|---|
| 2025.12.23 | ₩177,633 | ₩178,343 | ₩176,508 | ₩178,195 | +0.32% | 67.5만 |
|---|
| 2025.12.22 | ₩177,351 | ₩178,249 | ₩175,530 | ₩178,128 | +0.44% | 76.9만 |
|---|
| 2025.12.19 | ₩176,079 | ₩177,392 | ₩175,423 | ₩176,293 | +0.12% | 328만 |
|---|
| 2025.12.18 | ₩177,726 | ₩179,093 | ₩175,048 | ₩176,079 | -0.93% | 123.5만 |
|---|
| 2025.12.17 | ₩176,387 | ₩179,642 | ₩176,173 | ₩176,896 | +0.29% | 121.9만 |
|---|
| 2025.12.16 | ₩175,423 | ₩178,798 | ₩175,396 | ₩177,258 | +1.05% | 79.2만 |
|---|
| 2025.12.15 | ₩176,548 | ₩178,101 | ₩175,101 | ₩176,521 | -0.02% | 112.2만 |
|---|
| 2025.12.12 | ₩178,209 | ₩178,209 | ₩174,164 | ₩175,048 | -1.77% | 105.1만 |
|---|
| 2025.12.11 | ₩175,048 | ₩177,981 | ₩174,499 | ₩176,668 | +0.93% | 83.5만 |
|---|
| 2025.12.10 | ₩171,726 | ₩174,472 | ₩171,646 | ₩173,909 | +1.27% | 92.5만 |
|---|
| 2025.12.09 | ₩173,923 | ₩174,954 | ₩172,222 | ₩172,302 | -0.93% | 64.6만 |
|---|
| 2025.12.08 | ₩178,718 | ₩178,718 | ₩173,494 | ₩173,695 | -2.81% | 91만 |
|---|
| 2025.12.05 | ₩179,307 | ₩182,052 | ₩178,356 | ₩178,691 | -0.34% | 72.4만 |
|---|
| 2025.12.04 | ₩179,829 | ₩180,606 | ₩178,142 | ₩179,039 | -0.44% | 71.5만 |
|---|
| 2025.12.03 | ₩178,557 | ₩180,418 | ₩178,276 | ₩179,869 | +0.74% | 61.4만 |
|---|
| 2025.12.02 | ₩179,066 | ₩180,097 | ₩176,950 | ₩178,557 | -0.28% | 63.5만 |
|---|
| 2025.12.01 | ₩178,838 | ₩180,378 | ₩178,021 | ₩178,409 | -0.24% | 59.4만 |
|---|
| 2025.11.28 | ₩179,468 | ₩181,731 | ₩178,584 | ₩181,383 | +1.07% | 28.9만 |
|---|
| 2025.11.26 | ₩179,093 | ₩179,802 | ₩177,472 | ₩179,387 | +0.16% | 105만 |
|---|
| 2025.11.25 | ₩176,548 | ₩179,481 | ₩176,548 | ₩179,093 | +1.44% | 63.3만 |
|---|
| 2025.11.24 | ₩180,807 | ₩181,704 | ₩176,789 | ₩177,459 | -1.85% | 100.4만 |
|---|
| 2025.11.21 | ₩175,758 | ₩181,959 | ₩175,597 | ₩180,807 | +2.87% | 119.6만 |
|---|
| 2025.11.20 | ₩180,204 | ₩180,392 | ₩175,999 | ₩176,387 | -2.12% | 122만 |
|---|
| 2025.11.19 | ₩181,758 | ₩181,985 | ₩177,566 | ₩179,883 | -1.03% | 115.1만 |
|---|
| 2025.11.18 | ₩185,160 | ₩185,160 | ₩180,231 | ₩181,704 | -1.87% | 147.3만 |
|---|
| 2025.11.17 | ₩189,794 | ₩189,874 | ₩183,191 | ₩183,673 | -3.22% | 181.4만 |
|---|
| 2025.11.14 | ₩189,566 | ₩190,236 | ₩186,137 | ₩189,017 | -0.29% | 108.5만 |
|---|
| 2025.11.13 | ₩184,436 | ₩190,075 | ₩182,481 | ₩188,227 | +2.06% | 187.1만 |
|---|
| 2025.11.12 | ₩183,700 | ₩185,561 | ₩181,677 | ₩185,200 | +0.82% | 128만 |
|---|
| 2025.11.11 | ₩181,918 | ₩184,276 | ₩180,968 | ₩183,820 | +1.05% | 77.6만 |
|---|
| 2025.11.10 | ₩183,767 | ₩184,155 | ₩180,137 | ₩181,597 | -1.18% | 135.1만 |
|---|
| 2025.11.07 | ₩188,602 | ₩188,602 | ₩182,521 | ₩184,249 | -2.31% | 140.3만 |
|---|
| 2025.11.06 | ₩192,218 | ₩192,218 | ₩185,213 | ₩186,124 | -3.17% | 196.9만 |
|---|
| 2025.11.05 | ₩198,097 | ₩200,508 | ₩192,365 | ₩193,195 | -2.47% | 169.7만 |
|---|
| 2025.11.04 | ₩210,955 | ₩211,129 | ₩194,495 | ₩196,343 | -6.93% | 258만 |
|---|
| 2025.11.03 | ₩205,758 | ₩209,200 | ₩203,629 | ₩208,557 | +1.36% | 157.9만 |
|---|
| 2025.10.31 | ₩206,910 | ₩207,807 | ₩204,499 | ₩204,995 | -0.93% | 93.6만 |
|---|
| 2025.10.30 | ₩204,472 | ₩207,298 | ₩204,312 | ₩206,910 | +1.19% | 101만 |
|---|
| 2025.10.29 | ₩214,973 | ₩214,973 | ₩202,946 | ₩204,700 | -4.78% | 157.9만 |
|---|
| 2025.10.28 | ₩216,098 | ₩219,191 | ₩215,883 | ₩216,808 | +0.33% | 70.9만 |
|---|
| 2025.10.27 | ₩218,602 | ₩218,602 | ₩216,352 | ₩217,477 | -0.51% | 75.9만 |
|---|
| 2025.10.24 | ₩220,049 | ₩220,049 | ₩217,236 | ₩217,772 | -1.03% | 70.3만 |
|---|
| 2025.10.23 | ₩218,428 | ₩219,058 | ₩216,138 | ₩218,910 | +0.22% | 96.6만 |
|---|
| 2025.10.22 | ₩214,999 | ₩219,031 | ₩214,437 | ₩218,482 | +1.62% | 105.3만 |
|---|
| 2025.10.21 | ₩215,696 | ₩217,691 | ₩214,517 | ₩215,669 | -0.01% | 78.2만 |
|---|
| 2025.10.20 | ₩212,307 | ₩215,924 | ₩212,120 | ₩215,428 | +1.47% | 89.3만 |
|---|
| 2025.10.17 | ₩210,298 | ₩214,075 | ₩208,651 | ₩212,321 | +0.96% | 118.3만 |
|---|
| 2025.10.16 | ₩215,214 | ₩215,321 | ₩209,160 | ₩209,428 | -2.69% | 138.9만 |
|---|
| 2025.10.15 | ₩209,160 | ₩215,107 | ₩209,160 | ₩213,352 | +2.00% | 167.9만 |
|---|
| 2025.10.14 | ₩204,084 | ₩208,450 | ₩203,615 | ₩207,164 | +1.51% | 200.4만 |
|---|
| 2025.10.13 | ₩202,798 | ₩206,495 | ₩202,249 | ₩204,312 | +0.75% | 100.1만 |
|---|
| 2025.10.10 | ₩201,580 | ₩203,749 | ₩200,187 | ₩202,798 | +0.60% | 189.9만 |
|---|