시장 데이터를 불러오는 중
전체 종목
The Travelers Companies, Inc. Common Stock 과거 주가
The Travelers Companies, Inc. Common Stock · TRV · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Travelers Companies, Inc. Common Stock · TRV · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩493,661 | ₩497,416 | ₩492,615 | ₩494,520 | +0.17% | 78.5만 |
| 2026.10.08 | ₩483,630 | ₩499,052 | ₩482,946 | ₩496,558 | +2.67% | 111.3만 |
| 2026.10.07 | ₩481,230 | ₩488,605 | ₩478,883 | ₩483,603 | +0.49% | 101만 |
| 2026.10.06 | ₩482,839 | ₩486,835 | ₩482,061 | ₩483,644 | +0.17% | 95.3만 |
| 2026.10.05 | ₩482,718 | ₩485,078 | ₩479,580 | ₩483,724 | +0.21% | 90만 |
| 2026.10.02 | ₩484,931 | ₩486,473 | ₩480,586 | ₩483,295 | -0.34% | 88.2만 |
| 2026.10.01 | ₩477,421 | ₩485,494 | ₩474,457 | ₩484,985 | +1.58% | 125.4만 |
| 2026.09.30 | ₩485,843 | ₩487,667 | ₩478,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩478,105 |
| -1.59% |
| 117.5만 |
| 2026.09.29 | ₩482,530 | ₩488,149 | ₩480,626 | ₩487,090 | +0.94% | 114.1만 |
|---|
| 2026.09.28 | ₩487,318 | ₩489,222 | ₩483,764 | ₩487,023 | -0.06% | 83만 |
|---|
| 2026.09.25 | ₩485,038 | ₩488,190 | ₩482,356 | ₩486,862 | +0.38% | 80.8만 |
|---|
| 2026.09.24 | ₩485,481 | ₩491,489 | ₩485,266 | ₩485,990 | +0.10% | 105.4만 |
|---|
| 2026.09.23 | ₩484,421 | ₩493,809 | ₩482,718 | ₩483,308 | -0.23% | 185.7만 |
|---|
| 2026.09.22 | ₩496,089 | ₩496,612 | ₩481,873 | ₩485,481 | -2.14% | 165만 |
|---|
| 2026.09.21 | ₩502,378 | ₩505,127 | ₩497,108 | ₩497,711 | -0.93% | 111.4만 |
|---|
| 2026.09.18 | ₩505,516 | ₩505,516 | ₩499,589 | ₩502,392 | -0.62% | 328.9만 |
|---|
| 2026.09.17 | ₩509,888 | ₩513,590 | ₩503,813 | ₩508,923 | -0.19% | 136.8만 |
|---|
| 2026.09.16 | ₩504,913 | ₩510,867 | ₩503,357 | ₩508,158 | +0.64% | 160.2만 |
|---|
| 2026.09.15 | ₩506,214 | ₩508,990 | ₩504,242 | ₩506,884 | +0.13% | 109.6만 |
|---|
| 2026.09.14 | ₩513,630 | ₩514,957 | ₩502,941 | ₩506,991 | -1.29% | 136.1만 |
|---|
| 2026.09.11 | ₩496,960 | ₩503,304 | ₩495,659 | ₩503,169 | +1.25% | 162.1만 |
|---|
| 2026.09.10 | ₩495,606 | ₩496,893 | ₩488,954 | ₩492,924 | -0.54% | 124.5만 |
|---|
| 2026.09.09 | ₩486,808 | ₩492,950 | ₩482,611 | ₩491,972 | +1.06% | 151.5만 |
|---|
| 2026.09.08 | ₩489,987 | ₩493,809 | ₩486,232 | ₩490,376 | +0.08% | 125.8만 |
|---|
| 2026.09.04 | ₩499,039 | ₩502,754 | ₩493,983 | ₩495,324 | -0.74% | 116.7만 |
|---|
| 2026.09.03 | ₩493,313 | ₩505,007 | ₩492,106 | ₩502,016 | +1.76% | 162.7만 |
|---|
| 2026.09.02 | ₩491,113 | ₩493,393 | ₩488,217 | ₩491,073 | -0.01% | 118.8만 |
|---|
| 2026.09.01 | ₩490,832 | ₩494,935 | ₩487,090 | ₩488,042 | -0.57% | 170.2만 |
|---|
| 2026.08.31 | ₩495,740 | ₩496,786 | ₩490,617 | ₩490,738 | -1.01% | 187.8만 |
|---|
| 2026.08.28 | ₩497,778 | ₩499,508 | ₩493,648 | ₩496,062 | -0.34% | 97.7만 |
|---|
| 2026.08.27 | ₩493,715 | ₩499,280 | ₩491,019 | ₩495,297 | +0.32% | 122.2만 |
|---|
| 2026.08.26 | ₩498,918 | ₩500,957 | ₩496,089 | ₩497,738 | -0.24% | 163.5만 |
|---|
| 2026.08.25 | ₩496,330 | ₩497,524 | ₩491,395 | ₩495,740 | -0.12% | 114.5만 |
|---|
| 2026.08.24 | ₩490,577 | ₩499,750 | ₩489,263 | ₩496,933 | +1.30% | 155.4만 |
|---|
| 2026.08.21 | ₩489,879 | ₩492,427 | ₩487,318 | ₩487,586 | -0.47% | 161.4만 |
|---|
| 2026.08.20 | ₩483,161 | ₩492,280 | ₩481,283 | ₩488,807 | +1.17% | 143.4만 |
|---|
| 2026.08.19 | ₩493,246 | ₩498,060 | ₩485,414 | ₩485,762 | -1.52% | 255.8만 |
|---|
| 2026.08.18 | ₩491,744 | ₩497,296 | ₩491,703 | ₩493,420 | +0.34% | 190.3만 |
|---|
| 2026.08.17 | ₩493,983 | ₩501,439 | ₩488,418 | ₩488,833 | -1.04% | 113.4만 |
|---|
| 2026.08.14 | ₩496,478 | ₩498,368 | ₩493,527 | ₩496,679 | +0.04% | 122.2만 |
|---|
| 2026.08.13 | ₩498,154 | ₩502,727 | ₩494,520 | ₩496,196 | -0.39% | 178.8만 |
|---|
| 2026.08.12 | ₩499,709 | ₩507,541 | ₩494,922 | ₩496,410 | -0.66% | 265.3만 |
|---|
| 2026.08.11 | ₩500,903 | ₩506,603 | ₩500,903 | ₩503,719 | +0.56% | 124.6만 |
|---|
| 2026.08.10 | ₩512,932 | ₩512,932 | ₩502,043 | ₩503,733 | -1.79% | 157.4만 |
|---|
| 2026.08.07 | ₩514,931 | ₩517,975 | ₩509,513 | ₩515,387 | +0.09% | 123.5만 |
|---|
| 2026.08.06 | ₩516,848 | ₩518,444 | ₩512,624 | ₩517,653 | +0.16% | 147.7만 |
|---|
| 2026.08.05 | ₩507,179 | ₩516,848 | ₩507,179 | ₩512,892 | +1.13% | 143.6만 |
|---|
| 2026.08.04 | ₩496,625 | ₩507,930 | ₩496,397 | ₩505,785 | +1.84% | 204.7만 |
|---|
| 2026.08.03 | ₩505,691 | ₩508,198 | ₩499,495 | ₩501,319 | -0.86% | 231.3만 |
|---|
| 2026.07.31 | ₩501,547 | ₩509,043 | ₩498,462 | ₩502,043 | +0.10% | 184.1만 |
|---|
| 2026.07.30 | ₩518,015 | ₩518,927 | ₩495,794 | ₩504,229 | -2.66% | 241.8만 |
|---|
| 2026.07.29 | ₩531,131 | ₩532,941 | ₩518,847 | ₩521,690 | -1.78% | 351.7만 |
|---|
| 2026.07.28 | ₩529,548 | ₩534,685 | ₩526,142 | ₩532,700 | +0.60% | 241.3만 |
|---|
| 2026.07.27 | ₩519,705 | ₩525,686 | ₩518,538 | ₩523,487 | +0.73% | 143.1만 |
|---|
| 2026.07.24 | ₩507,635 | ₩521,824 | ₩506,750 | ₩519,343 | +2.31% | 253.6만 |
|---|
| 2026.07.23 | ₩501,560 | ₩507,810 | ₩496,276 | ₩504,739 | +0.63% | 237.6만 |
|---|
| 2026.07.22 | ₩493,702 | ₩501,560 | ₩491,516 | ₩498,985 | +1.07% | 247.6만 |
|---|
| 2026.07.21 | ₩491,744 | ₩496,504 | ₩485,910 | ₩495,700 | +0.80% | 235.1만 |
|---|
| 2026.07.20 | ₩492,977 | ₩498,798 | ₩486,138 | ₩494,184 | +0.24% | 237.9만 |
|---|
| 2026.07.17 | ₩459,531 | ₩496,773 | ₩458,002 | ₩494,828 | +7.68% | 430.9만 |
|---|
| 2026.07.16 | ₩441,212 | ₩453,268 | ₩441,212 | ₩453,040 | +2.68% | 242.7만 |
|---|
| 2026.07.15 | ₩442,553 | ₩445,141 | ₩436,371 | ₩441,467 | -0.25% | 176.4만 |
|---|
| 2026.07.14 | ₩455,025 | ₩459,209 | ₩450,506 | ₩451,713 | -0.73% | 179.7만 |
|---|
| 2026.07.13 | ₩452,249 | ₩459,088 | ₩447,287 | ₩457,989 | +1.27% | 140만 |
|---|
| 2026.07.10 | ₩452,450 | ₩454,690 | ₩447,958 | ₩454,515 | +0.46% | 107.5만 |
|---|
| 2026.07.09 | ₩456,889 | ₩460,523 | ₩450,144 | ₩452,584 | -0.94% | 136.8만 |
|---|
| 2026.07.08 | ₩457,077 | ₩459,638 | ₩452,826 | ₩453,201 | -0.85% | 168.9만 |
|---|
| 2026.07.07 | ₩460,671 | ₩468,503 | ₩458,820 | ₩460,966 | +0.06% | 152.6만 |
|---|
| 2026.07.06 | ₩458,217 | ₩460,591 | ₩451,941 | ₩454,851 | -0.73% | 151.4만 |
|---|
| 2026.07.02 | ₩450,640 | ₩459,062 | ₩444,967 | ₩459,062 | +1.87% | 145.9만 |
|---|
| 2026.07.01 | ₩445,088 | ₩452,557 | ₩443,894 | ₩448,749 | +0.82% | 136.6만 |
|---|
| 2026.06.30 | ₩445,785 | ₩448,105 | ₩439,871 | ₩442,714 | -0.69% | 173만 |
|---|
| 2026.06.29 | ₩438,530 | ₩445,249 | ₩436,545 | ₩445,074 | +1.49% | 131.5만 |
|---|
| 2026.06.26 | ₩429,129 | ₩439,388 | ₩428,324 | ₩439,026 | +2.31% | 365.9만 |
|---|
| 2026.06.25 | ₩430,376 | ₩437,041 | ₩426,675 | ₩426,849 | -0.82% | 145.5만 |
|---|
| 2026.06.24 | ₩425,910 | ₩433,166 | ₩424,328 | ₩430,135 | +0.99% | 173.3만 |
|---|
| 2026.06.23 | ₩420,077 | ₩425,897 | ₩415,182 | ₩425,066 | +1.19% | 413만 |
|---|
| 2026.06.22 | ₩413,224 | ₩420,640 | ₩412,607 | ₩416,550 | +0.80% | 349.9만 |
|---|
| 2026.06.18 | ₩413,975 | ₩415,531 | ₩404,534 | ₩412,795 | -0.29% | 578.4만 |
|---|
| 2026.06.17 | ₩411,628 | ₩414,820 | ₩408,383 | ₩410,461 | -0.28% | 214.3만 |
|---|
| 2026.06.16 | ₩414,163 | ₩417,408 | ₩411,615 | ₩412,392 | -0.43% | 231.4만 |
|---|
| 2026.06.15 | ₩409,174 | ₩414,404 | ₩401,208 | ₩410,998 | +0.45% | 208.2만 |
|---|
| 2026.06.12 | ₩404,024 | ₩410,864 | ₩398,311 | ₩408,302 | +1.06% | 202.5만 |
|---|
| 2026.06.11 | ₩408,436 | ₩411,883 | ₩407,162 | ₩407,551 | -0.22% | 188.3만 |
|---|
| 2026.06.10 | ₩403,152 | ₩410,314 | ₩401,718 | ₩406,827 | +0.91% | 124.4만 |
|---|
| 2026.06.09 | ₩400,390 | ₩404,266 | ₩398,486 | ₩402,656 | +0.57% | 126.1만 |
|---|
| 2026.06.08 | ₩402,026 | ₩407,591 | ₩397,721 | ₩397,936 | -1.02% | 147.9만 |
|---|
| 2026.06.05 | ₩396,568 | ₩407,538 | ₩396,192 | ₩406,679 | +2.55% | 115.2만 |
|---|
| 2026.06.04 | ₩395,093 | ₩398,378 | ₩391,512 | ₩393,510 | -0.40% | 130.4만 |
|---|
| 2026.06.03 | ₩391,110 | ₩395,495 | ₩387,502 | ₩388,843 | -0.58% | 137.7만 |
|---|
| 2026.06.02 | ₩386,496 | ₩393,872 | ₩385,035 | ₩391,405 | +1.27% | 166.3만 |
|---|
| 2026.06.01 | ₩388,253 | ₩392,491 | ₩387,234 | ₩387,475 | -0.20% | 158만 |
|---|
| 2026.05.29 | ₩394,073 | ₩396,420 | ₩390,010 | ₩391,445 | -0.67% | 271.2만 |
|---|
| 2026.05.28 | ₩399,746 | ₩401,718 | ₩393,993 | ₩394,690 | -1.26% | 117.2만 |
|---|
| 2026.05.27 | ₩408,557 | ₩412,580 | ₩401,905 | ₩402,241 | -1.55% | 122.5만 |
|---|
| 2026.05.26 | ₩412,419 | ₩415,571 | ₩407,645 | ₩408,812 | -0.87% | 85.5만 |
|---|
| 2026.05.22 | ₩414,149 | ₩415,115 | ₩410,421 | ₩410,984 | -0.76% | 138.6만 |
|---|
| 2026.05.21 | ₩409,201 | ₩415,075 | ₩405,379 | ₩412,017 | +0.69% | 155.2만 |
|---|
| 2026.05.20 | ₩412,097 | ₩412,594 | ₩406,358 | ₩411,655 | -0.11% | 134.9만 |
|---|
| 2026.05.19 | ₩410,139 | ₩414,283 | ₩405,660 | ₩409,724 | -0.10% | 184.6만 |
|---|
| 2026.05.18 | ₩402,254 | ₩410,797 | ₩402,254 | ₩410,354 | +2.01% | 122.9만 |
|---|
| 2026.05.15 | ₩400,269 | ₩405,151 | ₩398,593 | ₩401,999 | +0.43% | 156.8만 |
|---|
| 2026.05.14 | ₩398,177 | ₩401,999 | ₩397,681 | ₩400,028 | +0.46% | 199.1만 |
|---|
| 2026.05.13 | ₩397,869 | ₩401,758 | ₩391,364 | ₩395,642 | -0.56% | 136.4만 |
|---|
| 2026.05.12 | ₩399,853 | ₩403,890 | ₩397,708 | ₩399,988 | +0.03% | 117.9만 |
|---|
| 2026.05.11 | ₩401,490 | ₩403,045 | ₩395,978 | ₩398,472 | -0.75% | 117.5만 |
|---|
| 2026.05.08 | ₩402,200 | ₩402,884 | ₩397,761 | ₩399,693 | -0.62% | 90.1만 |
|---|
| 2026.05.07 | ₩402,710 | ₩408,570 | ₩399,438 | ₩400,899 | -0.45% | 120.6만 |
|---|
| 2026.05.06 | ₩405,620 | ₩409,657 | ₩403,367 | ₩404,453 | -0.29% | 112만 |
|---|
| 2026.05.05 | ₩404,064 | ₩407,310 | ₩403,005 | ₩404,131 | +0.02% | 93.6만 |
|---|
| 2026.05.04 | ₩407,015 | ₩412,205 | ₩403,944 | ₩404,373 | -0.65% | 107.1만 |
|---|
| 2026.05.01 | ₩411,776 | ₩416,282 | ₩408,637 | ₩408,651 | -0.76% | 109.4만 |
|---|
| 2026.04.30 | ₩403,354 | ₩410,314 | ₩403,045 | ₩409,214 | +1.45% | 156만 |
|---|
| 2026.04.29 | ₩414,900 | ₩415,732 | ₩403,810 | ₩405,338 | -2.30% | 182.6만 |
|---|
| 2026.04.28 | ₩412,875 | ₩417,851 | ₩410,180 | ₩415,759 | +0.70% | 120만 |
|---|
| 2026.04.27 | ₩403,971 | ₩412,312 | ₩403,662 | ₩407,337 | +0.83% | 142.2만 |
|---|
| 2026.04.24 | ₩411,199 | ₩412,151 | ₩405,151 | ₩405,982 | -1.27% | 169.4만 |
|---|
| 2026.04.23 | ₩406,921 | ₩413,184 | ₩406,505 | ₩412,151 | +1.29% | 118.8만 |
|---|
| 2026.04.22 | ₩402,455 | ₩405,057 | ₩400,403 | ₩404,574 | +0.53% | 157.4만 |
|---|
| 2026.04.21 | ₩404,279 | ₩406,022 | ₩400,417 | ₩404,225 | -0.01% | 223.4만 |
|---|
| 2026.04.20 | ₩403,662 | ₩410,636 | ₩402,750 | ₩403,367 | -0.07% | 183.4만 |
|---|
| 2026.04.17 | ₩400,162 | ₩409,147 | ₩399,907 | ₩403,407 | +0.81% | 237.5만 |
|---|
| 2026.04.16 | ₩397,144 | ₩401,396 | ₩392,129 | ₩400,765 | +0.91% | 155.6만 |
|---|
| 2026.04.15 | ₩401,436 | ₩405,607 | ₩400,283 | ₩401,422 | -0.00% | 153.8만 |
|---|
| 2026.04.14 | ₩401,624 | ₩404,507 | ₩400,001 | ₩401,771 | +0.04% | 118.6만 |
|---|
| 2026.04.13 | ₩397,560 | ₩404,869 | ₩397,010 | ₩404,078 | +1.64% | 91.3만 |
|---|
| 2026.04.10 | ₩405,057 | ₩405,352 | ₩396,447 | ₩398,646 | -1.58% | 140.8만 |
|---|
| 2026.04.09 | ₩401,610 | ₩410,716 | ₩399,706 | ₩406,653 | +1.26% | 130.2만 |
|---|
| 2026.04.08 | ₩400,135 | ₩404,534 | ₩392,236 | ₩404,453 | +1.08% | 123.2만 |
|---|
| 2026.04.07 | ₩395,656 | ₩398,901 | ₩392,504 | ₩395,683 | +0.01% | 92.3만 |
|---|
| 2026.04.06 | ₩392,840 | ₩396,487 | ₩390,023 | ₩396,353 | +0.89% | 89.7만 |
|---|
| 2026.04.02 | ₩390,359 | ₩395,280 | ₩389,018 | ₩394,261 | +1.00% | 92.4만 |
|---|
| 2026.04.01 | ₩390,198 | ₩392,679 | ₩386,926 | ₩389,621 | -0.15% | 146.4만 |
|---|
| 2026.03.31 | ₩395,200 | ₩396,326 | ₩385,812 | ₩391,163 | -1.02% | 128.2만 |
|---|
| 2026.03.30 | ₩385,799 | ₩393,108 | ₩383,747 | ₩391,351 | +1.44% | 139만 |
|---|
| 2026.03.27 | ₩390,841 | ₩391,659 | ₩381,749 | ₩382,567 | -2.12% | 80.8만 |
|---|
| 2026.03.26 | ₩389,125 | ₩392,947 | ₩387,784 | ₩390,426 | +0.33% | 115.8만 |
|---|
| 2026.03.25 | ₩395,093 | ₩396,957 | ₩388,347 | ₩389,702 | -1.36% | 141.2만 |
|---|
| 2026.03.24 | ₩396,112 | ₩398,754 | ₩391,740 | ₩392,947 | -0.80% | 125만 |
|---|
| 2026.03.23 | ₩403,555 | ₩404,708 | ₩394,945 | ₩396,313 | -1.79% | 136.1만 |
|---|
| 2026.03.20 | ₩397,614 | ₩402,013 | ₩395,656 | ₩397,761 | +0.04% | 443만 |
|---|
| 2026.03.19 | ₩402,080 | ₩403,501 | ₩395,119 | ₩398,083 | -0.99% | 141.5만 |
|---|
| 2026.03.18 | ₩409,281 | ₩410,367 | ₩401,020 | ₩401,315 | -1.95% | 126.9만 |
|---|
| 2026.03.17 | ₩413,412 | ₩414,364 | ₩410,274 | ₩410,810 | -0.63% | 127.1만 |
|---|
| 2026.03.16 | ₩407,055 | ₩413,425 | ₩406,760 | ₩408,544 | +0.37% | 125.7만 |
|---|
| 2026.03.13 | ₩409,563 | ₩410,783 | ₩405,204 | ₩405,660 | -0.95% | 112.2만 |
|---|
| 2026.03.12 | ₩396,072 | ₩408,141 | ₩393,819 | ₩405,017 | +2.26% | 143.2만 |
|---|
| 2026.03.11 | ₩404,064 | ₩404,064 | ₩399,129 | ₩401,516 | -0.63% | 129.6만 |
|---|
| 2026.03.10 | ₩404,024 | ₩409,791 | ₩402,267 | ₩405,593 | +0.39% | 151.7만 |
|---|
| 2026.03.09 | ₩408,181 | ₩408,906 | ₩402,214 | ₩406,599 | -0.39% | 173.5만 |
|---|
| 2026.03.06 | ₩408,731 | ₩412,057 | ₩403,421 | ₩410,783 | +0.50% | 126.9만 |
|---|
| 2026.03.05 | ₩416,174 | ₩417,784 | ₩406,304 | ₩411,226 | -1.19% | 130.7만 |
|---|
| 2026.03.04 | ₩415,075 | ₩419,648 | ₩411,467 | ₩418,454 | +0.81% | 131.6만 |
|---|
| 2026.03.03 | ₩412,620 | ₩418,722 | ₩408,436 | ₩417,033 | +1.07% | 225만 |
|---|
| 2026.03.02 | ₩412,459 | ₩419,916 | ₩411,883 | ₩416,630 | +1.01% | 121.7만 |
|---|
| 2026.02.27 | ₩411,172 | ₩415,477 | ₩408,168 | ₩413,908 | +0.67% | 186.9만 |
|---|
| 2026.02.26 | ₩410,716 | ₩413,881 | ₩408,356 | ₩410,689 | -0.01% | 101.8만 |
|---|
| 2026.02.25 | ₩410,421 | ₩412,218 | ₩405,821 | ₩408,705 | -0.42% | 202.7만 |
|---|
| 2026.02.24 | ₩408,275 | ₩413,130 | ₩405,137 | ₩409,603 | +0.33% | 114.7만 |
|---|
| 2026.02.23 | ₩409,026 | ₩414,887 | ₩407,323 | ₩409,549 | +0.13% | 177.1만 |
|---|
| 2026.02.20 | ₩405,754 | ₩408,946 | ₩400,752 | ₩408,932 | +0.78% | 135.3만 |
|---|
| 2026.02.19 | ₩402,428 | ₩404,440 | ₩398,244 | ₩402,187 | -0.06% | 106.5만 |
|---|
| 2026.02.18 | ₩401,905 | ₩403,206 | ₩395,763 | ₩400,256 | -0.41% | 134.3만 |
|---|
| 2026.02.17 | ₩398,338 | ₩403,018 | ₩397,520 | ₩401,288 | +0.74% | 143.7만 |
|---|
| 2026.02.13 | ₩397,292 | ₩398,888 | ₩391,592 | ₩394,556 | -0.69% | 176.5만 |
|---|
| 2026.02.12 | ₩404,963 | ₩405,003 | ₩396,072 | ₩398,874 | -1.50% | 206.4만 |
|---|
| 2026.02.11 | ₩399,532 | ₩402,603 | ₩393,966 | ₩401,020 | +0.37% | 187.6만 |
|---|
| 2026.02.10 | ₩392,451 | ₩403,380 | ₩392,451 | ₩400,457 | +2.04% | 244.8만 |
|---|
| 2026.02.09 | ₩403,327 | ₩406,948 | ₩390,976 | ₩392,692 | -2.64% | 165.1만 |
|---|
| 2026.02.06 | ₩405,110 | ₩408,222 | ₩402,656 | ₩404,319 | -0.20% | 196.3만 |
|---|
| 2026.02.05 | ₩397,051 | ₩405,513 | ₩396,098 | ₩402,737 | +1.43% | 193.5만 |
|---|
| 2026.02.04 | ₩387,811 | ₩397,077 | ₩387,703 | ₩395,911 | +2.09% | 231.7만 |
|---|
| 2026.02.03 | ₩381,615 | ₩389,715 | ₩379,898 | ₩386,537 | +1.29% | 147.3만 |
|---|
| 2026.02.02 | ₩383,425 | ₩387,998 | ₩381,508 | ₩383,050 | -0.10% | 194.2만 |
|---|
| 2026.01.30 | ₩381,762 | ₩383,546 | ₩377,323 | ₩381,548 | -0.06% | 239만 |
|---|
| 2026.01.29 | ₩380,998 | ₩384,538 | ₩378,745 | ₩381,253 | +0.07% | 176.4만 |
|---|
| 2026.01.28 | ₩376,090 | ₩379,174 | ₩372,804 | ₩378,235 | +0.57% | 141.6만 |
|---|
| 2026.01.27 | ₩380,099 | ₩380,555 | ₩374,829 | ₩377,203 | -0.76% | 139.4만 |
|---|
| 2026.01.26 | ₩374,762 | ₩381,065 | ₩374,239 | ₩377,793 | +0.81% | 143.4만 |
|---|
| 2026.01.23 | ₩374,091 | ₩376,331 | ₩367,976 | ₩372,442 | -0.44% | 167.9만 |
|---|
| 2026.01.22 | ₩363,524 | ₩373,743 | ₩361,418 | ₩373,461 | +2.73% | 166.3만 |
|---|
| 2026.01.21 | ₩368,057 | ₩370,846 | ₩359,595 | ₩365,643 | -0.66% | 257.2만 |
|---|
| 2026.01.20 | ₩359,836 | ₩364,141 | ₩359,407 | ₩361,566 | +0.48% | 227.4만 |
|---|
| 2026.01.16 | ₩362,210 | ₩364,650 | ₩360,104 | ₩361,311 | -0.25% | 184.2만 |
|---|
| 2026.01.15 | ₩365,951 | ₩369,612 | ₩362,505 | ₩363,886 | -0.56% | 177.6만 |
|---|
| 2026.01.14 | ₩364,422 | ₩366,716 | ₩360,533 | ₩365,763 | +0.37% | 181.9만 |
|---|
| 2026.01.13 | ₩376,935 | ₩376,935 | ₩362,907 | ₩363,698 | -3.51% | 201.2만 |
|---|
| 2026.01.12 | ₩377,230 | ₩379,094 | ₩374,011 | ₩376,157 | -0.28% | 166.2만 |
|---|
| 2026.01.09 | ₩381,709 | ₩383,814 | ₩377,712 | ₩378,128 | -0.94% | 143.8만 |
|---|
| 2026.01.08 | ₩378,691 | ₩383,251 | ₩377,793 | ₩381,105 | +0.64% | 234.7만 |
|---|
| 2026.01.07 | ₩381,347 | ₩384,150 | ₩379,147 | ₩379,778 | -0.41% | 196.6만 |
|---|
| 2026.01.06 | ₩382,916 | ₩385,115 | ₩378,289 | ₩382,460 | -0.12% | 150만 |
|---|
| 2026.01.05 | ₩380,099 | ₩390,908 | ₩379,013 | ₩385,906 | +1.53% | 155.5만 |
|---|
| 2026.01.02 | ₩387,046 | ₩388,977 | ₩379,778 | ₩382,460 | -1.18% | 122.3만 |
|---|
| 2025.12.31 | ₩390,828 | ₩392,129 | ₩388,803 | ₩388,991 | -0.47% | 71.1만 |
|---|
| 2025.12.30 | ₩390,721 | ₩392,665 | ₩389,795 | ₩392,102 | +0.35% | 68.4만 |
|---|
| 2025.12.29 | ₩391,847 | ₩393,389 | ₩390,520 | ₩391,499 | -0.09% | 84.2만 |
|---|
| 2025.12.26 | ₩394,020 | ₩394,489 | ₩390,654 | ₩391,753 | -0.58% | 47.1만 |
|---|
| 2025.12.24 | ₩391,579 | ₩395,173 | ₩391,244 | ₩394,060 | +0.63% | 45.5만 |
|---|
| 2025.12.23 | ₩391,311 | ₩394,234 | ₩390,171 | ₩392,209 | +0.23% | 99만 |
|---|
| 2025.12.22 | ₩391,284 | ₩393,658 | ₩390,050 | ₩391,110 | -0.04% | 115.8만 |
|---|
| 2025.12.19 | ₩393,805 | ₩395,750 | ₩390,788 | ₩392,826 | -0.25% | 278.1만 |
|---|
| 2025.12.18 | ₩389,728 | ₩394,731 | ₩387,368 | ₩393,805 | +1.05% | 134.2만 |
|---|
| 2025.12.17 | ₩388,092 | ₩390,774 | ₩385,933 | ₩390,613 | +0.65% | 179.8만 |
|---|
| 2025.12.16 | ₩391,002 | ₩392,303 | ₩386,979 | ₩388,387 | -0.67% | 172.6만 |
|---|
| 2025.12.15 | ₩384,163 | ₩390,104 | ₩383,318 | ₩389,702 | +1.44% | 207.5만 |
|---|
| 2025.12.12 | ₩381,575 | ₩382,849 | ₩379,979 | ₩382,621 | +0.27% | 161.7만 |
|---|
| 2025.12.11 | ₩374,829 | ₩381,669 | ₩373,850 | ₩379,362 | +1.21% | 209만 |
|---|
| 2025.12.10 | ₩373,555 | ₩376,908 | ₩372,013 | ₩373,287 | -0.07% | 141.7만 |
|---|
| 2025.12.09 | ₩377,002 | ₩380,381 | ₩374,212 | ₩374,373 | -0.70% | 183.2만 |
|---|
| 2025.12.08 | ₩375,526 | ₩377,458 | ₩372,174 | ₩375,325 | -0.05% | 145.1만 |
|---|
| 2025.12.05 | ₩378,276 | ₩379,429 | ₩375,017 | ₩376,693 | -0.42% | 128.7만 |
|---|
| 2025.12.04 | ₩380,797 | ₩383,305 | ₩378,812 | ₩379,322 | -0.39% | 128.3만 |
|---|
| 2025.12.03 | ₩388,334 | ₩389,246 | ₩379,952 | ₩381,226 | -1.83% | 181.4만 |
|---|
| 2025.12.02 | ₩389,460 | ₩390,184 | ₩385,558 | ₩386,926 | -0.65% | 131.4만 |
|---|
| 2025.12.01 | ₩392,290 | ₩394,744 | ₩388,937 | ₩389,581 | -0.69% | 101.9만 |
|---|
| 2025.11.28 | ₩396,568 | ₩397,681 | ₩392,518 | ₩392,746 | -0.96% | 56.7만 |
|---|
| 2025.11.26 | ₩394,368 | ₩397,051 | ₩393,966 | ₩394,972 | +0.15% | 109.5만 |
|---|
| 2025.11.25 | ₩392,947 | ₩398,097 | ₩390,748 | ₩393,872 | +0.24% | 170.9만 |
|---|
| 2025.11.24 | ₩388,910 | ₩392,934 | ₩386,215 | ₩390,037 | +0.29% | 182.6만 |
|---|
| 2025.11.21 | ₩388,428 | ₩392,263 | ₩386,765 | ₩389,004 | +0.15% | 178.1만 |
|---|
| 2025.11.20 | ₩384,538 | ₩388,736 | ₩383,573 | ₩386,027 | +0.39% | 129.6만 |
|---|
| 2025.11.19 | ₩384,310 | ₩386,483 | ₩380,140 | ₩382,835 | -0.38% | 111.6만 |
|---|
| 2025.11.18 | ₩381,213 | ₩387,958 | ₩380,314 | ₩384,686 | +0.91% | 120만 |
|---|
| 2025.11.17 | ₩386,563 | ₩388,360 | ₩380,904 | ₩381,548 | -1.30% | 134.3만 |
|---|
| 2025.11.14 | ₩386,952 | ₩389,393 | ₩381,977 | ₩385,276 | -0.43% | 143.7만 |
|---|
| 2025.11.13 | ₩383,868 | ₩389,742 | ₩381,937 | ₩385,450 | +0.41% | 159.5만 |
|---|
| 2025.11.12 | ₩383,546 | ₩387,502 | ₩382,996 | ₩383,720 | +0.05% | 148.3만 |
|---|
| 2025.11.11 | ₩380,569 | ₩384,525 | ₩378,182 | ₩383,573 | +0.79% | 145.3만 |
|---|
| 2025.11.10 | ₩373,475 | ₩379,335 | ₩372,026 | ₩378,705 | +1.40% | 150.4만 |
|---|
| 2025.11.07 | ₩372,026 | ₩376,438 | ₩370,135 | ₩375,245 | +0.87% | 93.1만 |
|---|
| 2025.11.06 | ₩371,919 | ₩374,333 | ₩369,720 | ₩370,484 | -0.39% | 85.7만 |
|---|
| 2025.11.05 | ₩372,777 | ₩374,950 | ₩370,779 | ₩371,007 | -0.47% | 115.8만 |
|---|
| 2025.11.04 | ₩360,855 | ₩371,959 | ₩359,916 | ₩371,852 | +3.05% | 177만 |
|---|
| 2025.11.03 | ₩358,575 | ₩360,118 | ₩354,378 | ₩358,951 | +0.10% | 198.2만 |
|---|
| 2025.10.31 | ₩359,836 | ₩363,564 | ₩359,071 | ₩360,238 | +0.11% | 190.1만 |
|---|
| 2025.10.30 | ₩360,828 | ₩368,177 | ₩359,273 | ₩363,443 | +0.72% | 147.4만 |
|---|
| 2025.10.29 | ₩355,759 | ₩361,190 | ₩355,705 | ₩359,286 | +0.99% | 126.3만 |
|---|
| 2025.10.28 | ₩361,351 | ₩365,200 | ₩358,776 | ₩359,581 | -0.49% | 134.1만 |
|---|
| 2025.10.27 | ₩361,606 | ₩362,880 | ₩360,064 | ₩362,545 | +0.26% | 110.8만 |
|---|
| 2025.10.24 | ₩362,102 | ₩362,894 | ₩360,869 | ₩361,941 | -0.04% | 91.7만 |
|---|
| 2025.10.23 | ₩361,499 | ₩362,008 | ₩358,642 | ₩360,882 | -0.17% | 117.3만 |
|---|
| 2025.10.22 | ₩362,545 | ₩364,422 | ₩358,267 | ₩360,064 | -0.68% | 100만 |
|---|
| 2025.10.21 | ₩356,698 | ₩362,800 | ₩355,223 | ₩361,204 | +1.26% | 114.7만 |
|---|
| 2025.10.20 | ₩354,579 | ₩356,416 | ₩352,567 | ₩355,719 | +0.32% | 105.5만 |
|---|
| 2025.10.17 | ₩352,259 | ₩357,784 | ₩351,186 | ₩351,374 | -0.25% | 227.6만 |
|---|
| 2025.10.16 | ₩338,754 | ₩356,175 | ₩338,298 | ₩350,784 | +3.55% | 240.5만 |
|---|
| 2025.10.15 | ₩364,530 | ₩367,601 | ₩357,771 | ₩361,351 | -0.87% | 205.9만 |
|---|
| 2025.10.14 | ₩362,518 | ₩369,948 | ₩362,518 | ₩369,653 | +1.97% | 90.9만 |
|---|
| 2025.10.13 | ₩360,118 | ₩365,240 | ₩357,355 | ₩362,599 | +0.69% | 85.4만 |
|---|
| 2025.10.10 | ₩369,948 | ₩370,350 | ₩361,190 | ₩362,250 | -2.08% | 119.9만 |
|---|