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 | ₩136,007 | ₩138,931 | ₩134,733 | ₩138,435 | +1.79% | 99.6만 |
| 2026.10.08 | ₩133,284 | ₩136,396 | ₩129,958 | ₩136,208 | +2.19% | 168.4만 |
| 2026.10.07 | ₩132,063 | ₩134,531 | ₩131,084 | ₩133,163 | +0.83% | 102.9만 |
| 2026.10.06 | ₩130,212 | ₩132,788 | ₩128,643 | ₩131,567 | +1.04% | 104.2만 |
| 2026.10.05 | ₩129,783 | ₩131,312 | ₩127,610 | ₩130,212 | +0.33% | 104.4만 |
| 2026.10.02 | ₩134,102 | ₩134,961 | ₩129,488 | ₩130,937 | -2.36% | 173.6만 |
| 2026.10.01 | ₩133,995 | ₩136,423 | ₩131,822 | ₩133,271 | -0.54% | 140.5만 |
| 2026.09.30 | ₩128,764 | ₩131,648 | ₩127,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,548 |
| +1.39% |
| 95.2만 |
| 2026.09.29 | ₩128,442 | ₩130,172 | ₩124,163 | ₩129,086 | +0.50% | 146.3만 |
|---|
| 2026.09.28 | ₩131,460 | ₩132,546 | ₩129,260 | ₩130,548 | -0.69% | 113.8만 |
|---|
| 2026.09.25 | ₩134,344 | ₩134,773 | ₩131,594 | ₩132,774 | -1.17% | 121.3만 |
|---|
| 2026.09.24 | ₩132,037 | ₩135,148 | ₩131,929 | ₩134,558 | +1.91% | 116.5만 |
|---|
| 2026.09.23 | ₩127,557 | ₩132,640 | ₩127,047 | ₩132,050 | +3.52% | 205.9만 |
|---|
| 2026.09.22 | ₩129,394 | ₩129,461 | ₩125,692 | ₩128,308 | -0.84% | 102.8만 |
|---|
| 2026.09.21 | ₩127,355 | ₩128,858 | ₩125,612 | ₩127,999 | +0.51% | 145.7만 |
|---|
| 2026.09.18 | ₩133,847 | ₩134,263 | ₩125,826 | ₩126,604 | -5.41% | 400.7만 |
|---|
| 2026.09.17 | ₩134,826 | ₩135,537 | ₩132,667 | ₩133,432 | -1.03% | 123.4만 |
|---|
| 2026.09.16 | ₩135,430 | ₩137,911 | ₩135,135 | ₩135,886 | +0.34% | 97.3만 |
|---|
| 2026.09.15 | ₩139,561 | ₩140,406 | ₩137,066 | ₩137,630 | -1.38% | 144.7만 |
|---|
| 2026.09.14 | ₩135,591 | ₩142,351 | ₩134,773 | ₩141,935 | +4.68% | 206.8만 |
|---|
| 2026.09.11 | ₩129,032 | ₩131,151 | ₩128,388 | ₩130,575 | +1.20% | 112.1만 |
|---|
| 2026.09.10 | ₩130,078 | ₩132,788 | ₩128,308 | ₩128,375 | -1.31% | 135.9만 |
|---|
| 2026.09.09 | ₩132,130 | ₩133,364 | ₩129,180 | ₩130,078 | -1.55% | 131.9만 |
|---|
| 2026.09.08 | ₩140,487 | ₩141,090 | ₩132,224 | ₩132,533 | -5.66% | 200.7만 |
|---|
| 2026.09.04 | ₩146,911 | ₩147,153 | ₩141,184 | ₩141,748 | -3.52% | 128만 |
|---|
| 2026.09.03 | ₩144,457 | ₩151,257 | ₩144,457 | ₩149,903 | +3.77% | 181.7만 |
|---|
| 2026.09.02 | ₩141,506 | ₩143,303 | ₩139,534 | ₩142,002 | +0.35% | 173.6만 |
|---|
| 2026.09.01 | ₩143,759 | ₩145,476 | ₩141,667 | ₩142,646 | -0.77% | 171.6만 |
|---|
| 2026.08.31 | ₩140,353 | ₩144,041 | ₩139,655 | ₩143,947 | +2.56% | 99만 |
|---|
| 2026.08.28 | ₩141,976 | ₩143,599 | ₩141,077 | ₩142,485 | +0.36% | 122.1만 |
|---|
| 2026.08.27 | ₩137,630 | ₩144,551 | ₩137,630 | ₩140,540 | +2.11% | 164.7만 |
|---|
| 2026.08.26 | ₩138,354 | ₩141,278 | ₩136,919 | ₩137,415 | -0.68% | 113.8만 |
|---|
| 2026.08.25 | ₩141,855 | ₩144,041 | ₩139,816 | ₩140,004 | -1.30% | 126만 |
|---|
| 2026.08.24 | ₩142,458 | ₩146,818 | ₩141,801 | ₩145,691 | +2.27% | 147.6만 |
|---|
| 2026.08.21 | ₩142,458 | ₩143,505 | ₩140,849 | ₩141,546 | -0.64% | 148.7만 |
|---|
| 2026.08.20 | ₩140,379 | ₩143,706 | ₩139,427 | ₩142,016 | +1.17% | 167만 |
|---|
| 2026.08.19 | ₩134,035 | ₩143,599 | ₩134,035 | ₩140,768 | +5.02% | 137.5만 |
|---|
| 2026.08.18 | ₩134,464 | ₩137,818 | ₩134,438 | ₩135,323 | +0.64% | 622.3만 |
|---|
| 2026.08.17 | ₩137,107 | ₩137,670 | ₩132,506 | ₩132,868 | -3.09% | 114.8만 |
|---|
| 2026.08.14 | ₩142,485 | ₩143,075 | ₩137,120 | ₩138,971 | -2.47% | 134.2만 |
|---|
| 2026.08.13 | ₩139,025 | ₩142,780 | ₩136,476 | ₩142,271 | +2.33% | 98만 |
|---|
| 2026.08.12 | ₩138,314 | ₩139,427 | ₩134,867 | ₩137,630 | -0.49% | 129만 |
|---|
| 2026.08.11 | ₩139,253 | ₩142,029 | ₩137,013 | ₩140,621 | +0.98% | 107.5만 |
|---|
| 2026.08.10 | ₩135,135 | ₩140,138 | ₩135,135 | ₩139,977 | +3.58% | 140.2만 |
|---|
| 2026.08.07 | ₩133,861 | ₩139,977 | ₩131,862 | ₩136,584 | +2.03% | 135만 |
|---|
| 2026.08.06 | ₩134,907 | ₩137,187 | ₩129,206 | ₩134,330 | -0.43% | 232.9만 |
|---|
| 2026.08.05 | ₩147,515 | ₩152,183 | ₩131,218 | ₩132,265 | -10.34% | 437.3만 |
|---|
| 2026.08.04 | ₩134,022 | ₩146,724 | ₩133,485 | ₩146,402 | +9.24% | 603.2만 |
|---|
| 2026.08.03 | ₩134,478 | ₩138,274 | ₩134,317 | ₩136,288 | +1.35% | 152.9만 |
|---|
| 2026.07.31 | ₩130,776 | ₩132,613 | ₩128,455 | ₩131,621 | +0.65% | 181.2만 |
|---|
| 2026.07.30 | ₩137,455 | ₩138,126 | ₩131,943 | ₩132,560 | -3.56% | 267.9만 |
|---|
| 2026.07.29 | ₩139,159 | ₩145,248 | ₩136,718 | ₩142,633 | +2.50% | 364.5만 |
|---|
| 2026.07.28 | ₩133,861 | ₩141,828 | ₩133,592 | ₩138,542 | +3.50% | 387.1만 |
|---|
| 2026.07.27 | ₩122,540 | ₩131,567 | ₩121,923 | ₩131,125 | +7.01% | 260.4만 |
|---|
| 2026.07.24 | ₩115,700 | ₩121,749 | ₩115,445 | ₩120,917 | +4.51% | 156.4만 |
|---|
| 2026.07.23 | ₩117,068 | ₩117,792 | ₩113,513 | ₩114,935 | -1.82% | 153.2만 |
|---|
| 2026.07.22 | ₩123,265 | ₩123,560 | ₩116,625 | ₩117,135 | -4.97% | 157.5만 |
|---|
| 2026.07.21 | ₩124,633 | ₩125,773 | ₩121,494 | ₩121,655 | -2.39% | 169.9만 |
|---|
| 2026.07.20 | ₩127,758 | ₩129,636 | ₩125,209 | ₩127,999 | +0.19% | 197.7만 |
|---|
| 2026.07.17 | ₩133,324 | ₩135,269 | ₩128,415 | ₩129,032 | -3.22% | 264.9만 |
|---|
| 2026.07.16 | ₩130,306 | ₩135,604 | ₩129,891 | ₩132,546 | +1.72% | 260.5만 |
|---|
| 2026.07.15 | ₩123,586 | ₩132,399 | ₩123,586 | ₩128,107 | +3.66% | 358.2만 |
|---|
| 2026.07.14 | ₩121,427 | ₩125,639 | ₩119,817 | ₩123,050 | +1.34% | 202.6만 |
|---|
| 2026.07.13 | ₩120,917 | ₩126,551 | ₩120,917 | ₩126,470 | +4.59% | 276.8만 |
|---|
| 2026.07.10 | ₩119,308 | ₩123,305 | ₩119,308 | ₩120,247 | +0.79% | 153.2만 |
|---|
| 2026.07.09 | ₩117,242 | ₩119,160 | ₩116,156 | ₩119,120 | +1.60% | 134.2만 |
|---|
| 2026.07.08 | ₩121,735 | ₩121,803 | ₩118,610 | ₩119,227 | -2.06% | 132.6만 |
|---|
| 2026.07.07 | ₩121,105 | ₩125,089 | ₩121,105 | ₩121,735 | +0.52% | 204.6만 |
|---|
| 2026.07.06 | ₩118,892 | ₩120,019 | ₩116,384 | ₩117,846 | -0.88% | 173만 |
|---|
| 2026.07.02 | ₩113,943 | ₩120,045 | ₩113,165 | ₩119,656 | +5.01% | 190.5만 |
|---|
| 2026.07.01 | ₩110,509 | ₩116,652 | ₩110,509 | ₩113,889 | +3.06% | 117.7만 |
|---|
| 2026.06.30 | ₩109,436 | ₩109,986 | ₩107,411 | ₩109,543 | +0.10% | 140.3만 |
|---|
| 2026.06.29 | ₩114,010 | ₩114,452 | ₩107,625 | ₩110,871 | -2.75% | 162.7만 |
|---|
| 2026.06.26 | ₩109,047 | ₩113,312 | ₩109,047 | ₩112,494 | +3.16% | 195.3만 |
|---|
| 2026.06.25 | ₩106,928 | ₩111,233 | ₩106,686 | ₩108,658 | +1.62% | 187.7만 |
|---|
| 2026.06.24 | ₩107,464 | ₩110,388 | ₩106,579 | ₩108,618 | +1.07% | 136.7만 |
|---|
| 2026.06.23 | ₩105,868 | ₩108,524 | ₩104,983 | ₩108,256 | +2.26% | 203.4만 |
|---|
| 2026.06.22 | ₩104,782 | ₩106,364 | ₩102,314 | ₩102,676 | -2.01% | 212.4만 |
|---|
| 2026.06.18 | ₩106,257 | ₩106,498 | ₩103,387 | ₩105,399 | -0.81% | 774.8만 |
|---|
| 2026.06.17 | ₩107,370 | ₩110,723 | ₩106,002 | ₩106,297 | -1.00% | 194.3만 |
|---|
| 2026.06.16 | ₩107,799 | ₩109,825 | ₩106,794 | ₩108,846 | +0.97% | 168.2만 |
|---|
| 2026.06.15 | ₩108,792 | ₩112,038 | ₩107,880 | ₩107,934 | -0.79% | 164.2만 |
|---|
| 2026.06.12 | ₩106,914 | ₩110,804 | ₩104,822 | ₩109,194 | +2.13% | 212.8만 |
|---|
| 2026.06.11 | ₩108,484 | ₩109,677 | ₩106,565 | ₩107,639 | -0.78% | 184.8만 |
|---|
| 2026.06.10 | ₩109,583 | ₩111,823 | ₩106,834 | ₩109,932 | +0.32% | 149.4만 |
|---|
| 2026.06.09 | ₩111,381 | ₩113,634 | ₩109,489 | ₩110,415 | -0.87% | 166.9만 |
|---|
| 2026.06.08 | ₩113,755 | ₩114,439 | ₩111,501 | ₩111,569 | -1.92% | 124.9만 |
|---|
| 2026.06.05 | ₩116,183 | ₩117,484 | ₩114,117 | ₩115,405 | -0.67% | 205만 |
|---|
| 2026.06.04 | ₩115,995 | ₩117,484 | ₩113,299 | ₩115,002 | -0.86% | 128.4만 |
|---|
| 2026.06.03 | ₩114,560 | ₩115,042 | ₩111,448 | ₩111,904 | -2.32% | 113.7만 |
|---|
| 2026.06.02 | ₩125,008 | ₩125,008 | ₩115,633 | ₩115,794 | -7.37% | 179.7만 |
|---|
| 2026.06.01 | ₩115,351 | ₩126,215 | ₩114,962 | ₩126,028 | +9.26% | 201만 |
|---|
| 2026.05.29 | ₩112,883 | ₩116,920 | ₩111,193 | ₩116,035 | +2.79% | 163.5만 |
|---|
| 2026.05.28 | ₩110,348 | ₩114,908 | ₩109,838 | ₩113,326 | +2.70% | 157.1만 |
|---|
| 2026.05.27 | ₩110,656 | ₩114,251 | ₩110,106 | ₩110,214 | -0.40% | 150.2만 |
|---|
| 2026.05.26 | ₩114,680 | ₩115,123 | ₩111,944 | ₩112,293 | -2.08% | 147만 |
|---|
| 2026.05.22 | ₩113,983 | ₩118,034 | ₩113,956 | ₩115,163 | +1.04% | 87.7만 |
|---|
| 2026.05.21 | ₩113,460 | ₩115,700 | ₩111,126 | ₩114,761 | +1.15% | 133.5만 |
|---|
| 2026.05.20 | ₩114,989 | ₩115,941 | ₩112,414 | ₩114,493 | -0.43% | 143만 |
|---|
| 2026.05.19 | ₩122,218 | ₩123,761 | ₩116,625 | ₩117,162 | -4.14% | 439만 |
|---|
| 2026.05.18 | ₩112,373 | ₩120,890 | ₩111,984 | ₩120,716 | +7.42% | 205.7만 |
|---|
| 2026.05.15 | ₩106,391 | ₩111,220 | ₩106,391 | ₩110,965 | +4.30% | 258.1만 |
|---|
| 2026.05.14 | ₩109,463 | ₩111,139 | ₩105,425 | ₩106,016 | -3.15% | 237.5만 |
|---|
| 2026.05.13 | ₩116,800 | ₩116,800 | ₩109,275 | ₩110,026 | -5.80% | 325.4만 |
|---|
| 2026.05.12 | ₩121,628 | ₩122,004 | ₩113,084 | ₩117,054 | -3.76% | 420.9만 |
|---|
| 2026.05.11 | ₩122,969 | ₩124,579 | ₩118,168 | ₩119,670 | -2.68% | 182.1만 |
|---|
| 2026.05.08 | ₩123,935 | ₩124,968 | ₩121,199 | ₩124,659 | +0.58% | 163.1만 |
|---|
| 2026.05.07 | ₩123,761 | ₩128,978 | ₩122,151 | ₩125,236 | +1.19% | 209.8만 |
|---|
| 2026.05.06 | ₩126,095 | ₩127,369 | ₩120,528 | ₩123,063 | -2.40% | 413.2만 |
|---|
| 2026.05.05 | ₩132,788 | ₩137,683 | ₩121,722 | ₩128,040 | -3.58% | 359.3만 |
|---|
| 2026.05.04 | ₩126,658 | ₩131,420 | ₩125,035 | ₩128,429 | +1.40% | 151.9만 |
|---|
| 2026.05.01 | ₩128,791 | ₩131,889 | ₩126,484 | ₩126,631 | -1.68% | 164.1만 |
|---|
| 2026.04.30 | ₩123,130 | ₩128,844 | ₩123,130 | ₩128,348 | +4.24% | 188.4만 |
|---|
| 2026.04.29 | ₩120,569 | ₩125,223 | ₩120,166 | ₩125,129 | +3.78% | 105만 |
|---|
| 2026.04.28 | ₩121,414 | ₩121,950 | ₩117,658 | ₩120,569 | -0.70% | 120.1만 |
|---|
| 2026.04.27 | ₩119,791 | ₩121,910 | ₩119,335 | ₩119,428 | -0.30% | 89만 |
|---|
| 2026.04.24 | ₩120,743 | ₩121,534 | ₩118,235 | ₩120,381 | -0.30% | 289.9만 |
|---|
| 2026.04.23 | ₩124,069 | ₩124,069 | ₩118,624 | ₩120,958 | -2.51% | 210.7만 |
|---|
| 2026.04.22 | ₩129,582 | ₩130,749 | ₩122,849 | ₩124,552 | -3.88% | 144.9만 |
|---|
| 2026.04.21 | ₩126,417 | ₩131,742 | ₩125,746 | ₩129,730 | +2.62% | 192.9만 |
|---|
| 2026.04.20 | ₩124,740 | ₩127,490 | ₩124,686 | ₩127,302 | +2.05% | 104.5만 |
|---|
| 2026.04.17 | ₩127,409 | ₩127,409 | ₩123,130 | ₩124,753 | -2.08% | 222.3만 |
|---|
| 2026.04.16 | ₩125,236 | ₩128,482 | ₩124,686 | ₩124,834 | -0.32% | 204.8만 |
|---|
| 2026.04.15 | ₩118,248 | ₩125,505 | ₩118,154 | ₩123,975 | +4.84% | 224.5만 |
|---|
| 2026.04.14 | ₩117,269 | ₩118,785 | ₩116,142 | ₩118,007 | +0.63% | 260.5만 |
|---|
| 2026.04.13 | ₩112,038 | ₩117,510 | ₩111,998 | ₩117,269 | +4.67% | 189.2만 |
|---|
| 2026.04.10 | ₩114,171 | ₩114,452 | ₩110,281 | ₩111,689 | -2.17% | 160.3만 |
|---|
| 2026.04.09 | ₩115,136 | ₩115,324 | ₩109,986 | ₩113,835 | -1.13% | 227.6만 |
|---|
| 2026.04.08 | ₩119,482 | ₩121,011 | ₩115,016 | ₩115,498 | -3.33% | 236.8만 |
|---|
| 2026.04.07 | ₩121,494 | ₩121,843 | ₩118,127 | ₩118,637 | -2.35% | 101만 |
|---|
| 2026.04.06 | ₩120,609 | ₩122,272 | ₩119,777 | ₩121,548 | +0.78% | 79.4만 |
|---|
| 2026.04.02 | ₩117,953 | ₩121,038 | ₩115,995 | ₩120,971 | +2.56% | 159.6만 |
|---|
| 2026.04.01 | ₩120,113 | ₩121,642 | ₩117,604 | ₩118,101 | -1.68% | 302.7만 |
|---|
| 2026.03.31 | ₩123,130 | ₩123,385 | ₩119,026 | ₩120,689 | -1.98% | 225.2만 |
|---|
| 2026.03.30 | ₩120,314 | ₩123,613 | ₩120,314 | ₩122,178 | +1.55% | 181.2만 |
|---|
| 2026.03.27 | ₩119,737 | ₩121,279 | ₩118,449 | ₩119,952 | +0.18% | 162.1만 |
|---|
| 2026.03.26 | ₩118,181 | ₩121,749 | ₩117,095 | ₩121,226 | +2.58% | 180.2만 |
|---|
| 2026.03.25 | ₩118,221 | ₩119,174 | ₩114,318 | ₩117,229 | -0.84% | 187만 |
|---|
| 2026.03.24 | ₩122,285 | ₩122,580 | ₩116,974 | ₩117,229 | -4.14% | 214만 |
|---|
| 2026.03.23 | ₩124,740 | ₩125,129 | ₩119,831 | ₩122,124 | -2.10% | 258.1만 |
|---|
| 2026.03.20 | ₩124,566 | ₩126,685 | ₩122,218 | ₩125,330 | +0.61% | 328.2만 |
|---|
| 2026.03.19 | ₩126,390 | ₩128,791 | ₩122,004 | ₩125,089 | -1.03% | 219.4만 |
|---|
| 2026.03.18 | ₩126,470 | ₩127,503 | ₩125,008 | ₩125,947 | -0.41% | 188.1만 |
|---|
| 2026.03.17 | ₩129,528 | ₩132,426 | ₩127,624 | ₩128,120 | -1.09% | 156.9만 |
|---|
| 2026.03.16 | ₩129,287 | ₩129,300 | ₩126,014 | ₩128,938 | -0.27% | 252.6만 |
|---|
| 2026.03.13 | ₩133,056 | ₩133,753 | ₩128,643 | ₩129,220 | -2.88% | 272만 |
|---|
| 2026.03.12 | ₩138,515 | ₩142,405 | ₩132,908 | ₩133,163 | -3.86% | 213.6만 |
|---|
| 2026.03.11 | ₩140,286 | ₩142,780 | ₩136,101 | ₩138,300 | -1.42% | 240만 |
|---|
| 2026.03.10 | ₩148,374 | ₩149,581 | ₩137,911 | ₩139,092 | -6.26% | 349.2만 |
|---|
| 2026.03.09 | ₩149,849 | ₩152,035 | ₩146,898 | ₩149,581 | -0.18% | 308.4만 |
|---|
| 2026.03.06 | ₩145,530 | ₩149,889 | ₩143,451 | ₩149,500 | +2.73% | 334.6만 |
|---|
| 2026.03.05 | ₩140,299 | ₩147,461 | ₩140,286 | ₩146,791 | +4.63% | 373만 |
|---|
| 2026.03.04 | ₩140,326 | ₩142,445 | ₩137,670 | ₩140,594 | +0.19% | 264.3만 |
|---|
| 2026.03.03 | ₩131,138 | ₩141,774 | ₩131,138 | ₩141,452 | +7.87% | 368.9만 |
|---|
| 2026.03.02 | ₩127,409 | ₩134,317 | ₩125,344 | ₩133,445 | +4.74% | 310.4만 |
|---|
| 2026.02.27 | ₩133,458 | ₩135,108 | ₩127,651 | ₩129,314 | -3.11% | 315만 |
|---|
| 2026.02.26 | ₩135,484 | ₩137,120 | ₩131,406 | ₩133,995 | -1.10% | 432만 |
|---|
| 2026.02.25 | ₩123,627 | ₩135,403 | ₩123,345 | ₩133,297 | +7.82% | 1047.8만 |
|---|
| 2026.02.24 | ₩108,631 | ₩123,801 | ₩108,095 | ₩120,837 | +11.24% | 929.1만 |
|---|
| 2026.02.23 | ₩110,361 | ₩110,710 | ₩106,914 | ₩108,457 | -1.73% | 360.9만 |
|---|
| 2026.02.20 | ₩113,460 | ₩115,753 | ₩111,300 | ₩111,595 | -1.64% | 232.7만 |
|---|
| 2026.02.19 | ₩115,110 | ₩115,753 | ₩112,789 | ₩114,224 | -0.77% | 177.5만 |
|---|
| 2026.02.18 | ₩112,454 | ₩116,062 | ₩110,536 | ₩114,935 | +2.21% | 185.8만 |
|---|
| 2026.02.17 | ₩114,211 | ₩115,190 | ₩109,865 | ₩111,595 | -2.29% | 251.2만 |
|---|
| 2026.02.13 | ₩115,472 | ₩119,133 | ₩114,908 | ₩116,545 | +0.93% | 329.5만 |
|---|
| 2026.02.12 | ₩119,643 | ₩120,314 | ₩113,031 | ₩115,203 | -3.71% | 444.7만 |
|---|
| 2026.02.11 | ₩121,159 | ₩121,400 | ₩115,794 | ₩119,643 | -1.25% | 336.8만 |
|---|
| 2026.02.10 | ₩118,369 | ₩126,282 | ₩115,700 | ₩121,870 | +2.96% | 592.8만 |
|---|
| 2026.02.09 | ₩118,436 | ₩120,421 | ₩115,955 | ₩119,791 | +1.14% | 296만 |
|---|
| 2026.02.06 | ₩119,831 | ₩120,810 | ₩114,197 | ₩118,127 | -1.42% | 449.4만 |
|---|
| 2026.02.05 | ₩130,105 | ₩135,417 | ₩114,036 | ₩118,449 | -8.96% | 858.4만 |
|---|
| 2026.02.04 | ₩122,178 | ₩126,993 | ₩117,792 | ₩125,491 | +2.71% | 474.1만 |
|---|
| 2026.02.03 | ₩129,971 | ₩131,406 | ₩115,914 | ₩123,332 | -5.11% | 821.2만 |
|---|
| 2026.02.02 | ₩148,387 | ₩149,996 | ₩145,597 | ₩146,241 | -1.45% | 153.6만 |
|---|
| 2026.01.30 | ₩148,910 | ₩150,707 | ₩147,542 | ₩148,387 | -0.35% | 218.6만 |
|---|
| 2026.01.29 | ₩156,877 | ₩157,722 | ₩150,010 | ₩151,244 | -3.59% | 186.3만 |
|---|
| 2026.01.28 | ₩159,681 | ₩159,989 | ₩156,757 | ₩157,306 | -1.49% | 127만 |
|---|
| 2026.01.27 | ₩164,429 | ₩164,925 | ₩158,554 | ₩159,479 | -3.01% | 116.7만 |
|---|
| 2026.01.26 | ₩165,234 | ₩166,561 | ₩164,429 | ₩165,354 | +0.07% | 73.8만 |
|---|
| 2026.01.23 | ₩162,725 | ₩166,172 | ₩162,645 | ₩165,515 | +1.71% | 82.7만 |
|---|
| 2026.01.22 | ₩160,955 | ₩164,295 | ₩160,606 | ₩163,436 | +1.54% | 94.9만 |
|---|
| 2026.01.21 | ₩161,961 | ₩162,470 | ₩159,131 | ₩161,102 | -0.53% | 104만 |
|---|
| 2026.01.20 | ₩163,879 | ₩165,193 | ₩161,411 | ₩162,336 | -0.94% | 147.6만 |
|---|
| 2026.01.16 | ₩168,198 | ₩168,681 | ₩165,260 | ₩166,347 | -1.10% | 204.4만 |
|---|
| 2026.01.15 | ₩170,706 | ₩171,444 | ₩166,749 | ₩167,447 | -1.91% | 114.8만 |
|---|
| 2026.01.14 | ₩168,734 | ₩172,101 | ₩168,734 | ₩170,706 | +1.17% | 119.4만 |
|---|
| 2026.01.13 | ₩172,637 | ₩172,758 | ₩168,734 | ₩169,713 | -1.69% | 85.9만 |
|---|
| 2026.01.12 | ₩171,859 | ₩174,220 | ₩171,859 | ₩172,906 | +0.61% | 102.3만 |
|---|
| 2026.01.09 | ₩172,329 | ₩174,220 | ₩171,350 | ₩173,335 | +0.58% | 81.4만 |
|---|
| 2026.01.08 | ₩170,719 | ₩174,140 | ₩170,545 | ₩173,536 | +1.65% | 66.3만 |
|---|
| 2026.01.07 | ₩174,971 | ₩176,916 | ₩171,242 | ₩171,551 | -1.95% | 73.2만 |
|---|
| 2026.01.06 | ₩172,222 | ₩175,964 | ₩170,451 | ₩174,971 | +1.60% | 111.4만 |
|---|
| 2026.01.05 | ₩170,491 | ₩174,663 | ₩169,995 | ₩173,496 | +1.76% | 110.8만 |
|---|
| 2026.01.02 | ₩177,158 | ₩177,158 | ₩169,284 | ₩169,485 | -4.33% | 130.7만 |
|---|
| 2025.12.31 | ₩178,003 | ₩178,003 | ₩176,648 | ₩176,903 | -0.62% | 95.8만 |
|---|
| 2025.12.30 | ₩177,667 | ₩178,660 | ₩177,345 | ₩178,150 | +0.27% | 64.8만 |
|---|
| 2025.12.29 | ₩178,217 | ₩179,170 | ₩177,547 | ₩178,687 | +0.26% | 55.2만 |
|---|
| 2025.12.26 | ₩178,311 | ₩178,727 | ₩177,506 | ₩178,673 | +0.20% | 43만 |
|---|
| 2025.12.24 | ₩178,244 | ₩179,330 | ₩177,426 | ₩178,392 | +0.08% | 37.7만 |
|---|
| 2025.12.23 | ₩177,895 | ₩178,606 | ₩176,769 | ₩178,459 | +0.32% | 67.5만 |
|---|
| 2025.12.22 | ₩177,614 | ₩178,512 | ₩175,789 | ₩178,392 | +0.44% | 76.9만 |
|---|
| 2025.12.19 | ₩176,339 | ₩177,654 | ₩175,682 | ₩176,554 | +0.12% | 328만 |
|---|
| 2025.12.18 | ₩177,989 | ₩179,357 | ₩175,307 | ₩176,339 | -0.93% | 123.5만 |
|---|
| 2025.12.17 | ₩176,648 | ₩179,907 | ₩176,433 | ₩177,158 | +0.29% | 121.9만 |
|---|
| 2025.12.16 | ₩175,682 | ₩179,062 | ₩175,655 | ₩177,520 | +1.05% | 79.2만 |
|---|
| 2025.12.15 | ₩176,809 | ₩178,365 | ₩175,360 | ₩176,782 | -0.02% | 112.2만 |
|---|
| 2025.12.12 | ₩178,472 | ₩178,472 | ₩174,421 | ₩175,307 | -1.77% | 105.1만 |
|---|
| 2025.12.11 | ₩175,307 | ₩178,244 | ₩174,757 | ₩176,930 | +0.93% | 83.5만 |
|---|
| 2025.12.10 | ₩171,980 | ₩174,730 | ₩171,900 | ₩174,167 | +1.27% | 92.5만 |
|---|
| 2025.12.09 | ₩174,180 | ₩175,213 | ₩172,476 | ₩172,557 | -0.93% | 64.6만 |
|---|
| 2025.12.08 | ₩178,982 | ₩178,982 | ₩173,751 | ₩173,952 | -2.81% | 91만 |
|---|
| 2025.12.05 | ₩179,572 | ₩182,322 | ₩178,620 | ₩178,955 | -0.34% | 72.4만 |
|---|
| 2025.12.04 | ₩180,095 | ₩180,873 | ₩178,405 | ₩179,304 | -0.44% | 71.5만 |
|---|
| 2025.12.03 | ₩178,821 | ₩180,685 | ₩178,539 | ₩180,135 | +0.74% | 61.4만 |
|---|
| 2025.12.02 | ₩179,330 | ₩180,363 | ₩177,211 | ₩178,821 | -0.28% | 63.5만 |
|---|
| 2025.12.01 | ₩179,102 | ₩180,645 | ₩178,284 | ₩178,673 | -0.24% | 59.4만 |
|---|
| 2025.11.28 | ₩179,733 | ₩182,000 | ₩178,848 | ₩181,651 | +1.07% | 28.9만 |
|---|
| 2025.11.26 | ₩179,357 | ₩180,068 | ₩177,734 | ₩179,652 | +0.16% | 105만 |
|---|
| 2025.11.25 | ₩176,809 | ₩179,746 | ₩176,809 | ₩179,357 | +1.44% | 63.3만 |
|---|
| 2025.11.24 | ₩181,074 | ₩181,973 | ₩177,050 | ₩177,721 | -1.85% | 100.4만 |
|---|
| 2025.11.21 | ₩176,017 | ₩182,228 | ₩175,857 | ₩181,074 | +2.87% | 119.6만 |
|---|
| 2025.11.20 | ₩180,471 | ₩180,658 | ₩176,259 | ₩176,648 | -2.12% | 122만 |
|---|
| 2025.11.19 | ₩182,026 | ₩182,254 | ₩177,828 | ₩180,149 | -1.03% | 115.1만 |
|---|
| 2025.11.18 | ₩185,433 | ₩185,433 | ₩180,497 | ₩181,973 | -1.87% | 147.3만 |
|---|
| 2025.11.17 | ₩190,074 | ₩190,155 | ₩183,462 | ₩183,945 | -3.22% | 181.4만 |
|---|
| 2025.11.14 | ₩189,846 | ₩190,517 | ₩186,412 | ₩189,296 | -0.29% | 108.5만 |
|---|
| 2025.11.13 | ₩184,709 | ₩190,356 | ₩182,751 | ₩188,505 | +2.06% | 187.1만 |
|---|
| 2025.11.12 | ₩183,971 | ₩185,836 | ₩181,946 | ₩185,474 | +0.82% | 128만 |
|---|
| 2025.11.11 | ₩182,187 | ₩184,548 | ₩181,235 | ₩184,092 | +1.05% | 77.6만 |
|---|
| 2025.11.10 | ₩184,038 | ₩184,427 | ₩180,404 | ₩181,866 | -1.18% | 135.1만 |
|---|
| 2025.11.07 | ₩188,880 | ₩188,880 | ₩182,791 | ₩184,521 | -2.31% | 140.3만 |
|---|
| 2025.11.06 | ₩192,502 | ₩192,502 | ₩185,487 | ₩186,399 | -3.17% | 196.9만 |
|---|
| 2025.11.05 | ₩198,390 | ₩200,805 | ₩192,649 | ₩193,481 | -2.47% | 169.7만 |
|---|
| 2025.11.04 | ₩211,267 | ₩211,441 | ₩194,782 | ₩196,633 | -6.93% | 258만 |
|---|
| 2025.11.03 | ₩206,062 | ₩209,509 | ₩203,930 | ₩208,866 | +1.36% | 157.9만 |
|---|
| 2025.10.31 | ₩207,216 | ₩208,115 | ₩204,802 | ₩205,298 | -0.93% | 93.6만 |
|---|
| 2025.10.30 | ₩204,775 | ₩207,605 | ₩204,614 | ₩207,216 | +1.19% | 101만 |
|---|
| 2025.10.29 | ₩215,290 | ₩215,290 | ₩203,246 | ₩205,003 | -4.78% | 157.9만 |
|---|
| 2025.10.28 | ₩216,417 | ₩219,516 | ₩216,203 | ₩217,128 | +0.33% | 70.9만 |
|---|
| 2025.10.27 | ₩218,925 | ₩218,925 | ₩216,672 | ₩217,799 | -0.51% | 75.9만 |
|---|
| 2025.10.24 | ₩220,374 | ₩220,374 | ₩217,557 | ₩218,094 | -1.03% | 70.3만 |
|---|
| 2025.10.23 | ₩218,751 | ₩219,381 | ₩216,457 | ₩219,234 | +0.22% | 96.6만 |
|---|
| 2025.10.22 | ₩215,317 | ₩219,355 | ₩214,754 | ₩218,805 | +1.62% | 105.3만 |
|---|
| 2025.10.21 | ₩216,015 | ₩218,013 | ₩214,834 | ₩215,988 | -0.01% | 78.2만 |
|---|
| 2025.10.20 | ₩212,621 | ₩216,243 | ₩212,434 | ₩215,747 | +1.47% | 89.3만 |
|---|
| 2025.10.17 | ₩210,609 | ₩214,392 | ₩208,960 | ₩212,635 | +0.96% | 118.3만 |
|---|
| 2025.10.16 | ₩215,532 | ₩215,639 | ₩209,469 | ₩209,738 | -2.69% | 138.9만 |
|---|
| 2025.10.15 | ₩209,469 | ₩215,425 | ₩209,469 | ₩213,668 | +2.00% | 167.9만 |
|---|
| 2025.10.14 | ₩204,386 | ₩208,758 | ₩203,916 | ₩207,471 | +1.51% | 200.4만 |
|---|
| 2025.10.13 | ₩203,098 | ₩206,800 | ₩202,548 | ₩204,614 | +0.75% | 100.1만 |
|---|
| 2025.10.10 | ₩201,878 | ₩204,050 | ₩200,483 | ₩203,098 | +0.60% | 189.9만 |
|---|