시장 데이터를 불러오는 중
전체 종목
Tradeweb Markets Inc. - Class A Common Stock 과거 주가
Tradeweb Markets Inc. - Class A Common Stock · TW · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradeweb Markets Inc. - Class A Common Stock · TW · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩147,874 | ₩149,846 | ₩147,419 | ₩148,947 | +0.73% | 97.4만 |
| 2026.10.08 | ₩144,321 | ₩148,411 | ₩143,932 | ₩147,070 | +1.90% | 134만 |
| 2026.10.07 | ₩144,643 | ₩146,051 | ₩142,685 | ₩144,013 | -0.44% | 100.6만 |
| 2026.10.06 | ₩147,217 | ₩147,217 | ₩141,907 | ₩144,200 | -2.05% | 208.6만 |
| 2026.10.05 | ₩137,053 | ₩144,120 | ₩137,053 | ₩143,624 | +4.79% | 172.2만 |
| 2026.10.02 | ₩139,427 | ₩141,384 | ₩137,040 | ₩137,067 | -1.69% | 144.1만 |
| 2026.10.01 | ₩136,262 | ₩138,582 | ₩135,015 | ₩138,515 | +1.65% | 108.8만 |
| 2026.09.30 | ₩134,827 | ₩136,302 | ₩134,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,216 |
| +0.29% |
| 94.1만 |
| 2026.09.29 | ₩135,511 | ₩136,557 | ₩134,103 | ₩134,908 | -0.45% | 113.2만 |
|---|
| 2026.09.28 | ₩136,463 | ₩138,770 | ₩134,881 | ₩135,122 | -0.98% | 136.1만 |
|---|
| 2026.09.25 | ₩135,739 | ₩137,442 | ₩133,829 | ₩135,686 | -0.04% | 114.9만 |
|---|
| 2026.09.24 | ₩134,398 | ₩135,632 | ₩133,996 | ₩135,605 | +0.90% | 143.4만 |
|---|
| 2026.09.23 | ₩134,278 | ₩136,946 | ₩133,674 | ₩134,398 | +0.09% | 156.2만 |
|---|
| 2026.09.22 | ₩139,588 | ₩139,601 | ₩133,312 | ₩133,741 | -4.19% | 203.8만 |
|---|
| 2026.09.21 | ₩139,092 | ₩140,808 | ₩138,435 | ₩140,057 | +0.69% | 137.8만 |
|---|
| 2026.09.18 | ₩136,852 | ₩140,091 | ₩136,302 | ₩139,413 | +1.87% | 184.1만 |
|---|
| 2026.09.17 | ₩136,919 | ₩138,166 | ₩135,552 | ₩136,852 | -0.05% | 122.4만 |
|---|
| 2026.09.16 | ₩135,592 | ₩137,576 | ₩134,908 | ₩137,268 | +1.24% | 146.4만 |
|---|
| 2026.09.15 | ₩138,595 | ₩138,595 | ₩135,800 | ₩136,168 | -1.75% | 86만 |
|---|
| 2026.09.14 | ₩138,408 | ₩140,386 | ₩138,367 | ₩139,722 | +0.95% | 82.8만 |
|---|
| 2026.09.11 | ₩137,174 | ₩138,046 | ₩135,431 | ₩136,021 | -0.84% | 103.7만 |
|---|
| 2026.09.10 | ₩139,226 | ₩139,226 | ₩136,121 | ₩137,402 | -1.31% | 154.9만 |
|---|
| 2026.09.09 | ₩137,161 | ₩138,140 | ₩135,645 | ₩138,032 | +0.64% | 128.1만 |
|---|
| 2026.09.08 | ₩142,484 | ₩143,724 | ₩137,938 | ₩138,113 | -3.07% | 115.9만 |
|---|
| 2026.09.04 | ₩139,320 | ₩142,833 | ₩139,320 | ₩142,404 | +2.21% | 153.2만 |
|---|
| 2026.09.03 | ₩139,588 | ₩142,819 | ₩139,588 | ₩141,250 | +1.19% | 121.6만 |
|---|
| 2026.09.02 | ₩142,283 | ₩143,664 | ₩138,354 | ₩138,743 | -2.49% | 113만 |
|---|
| 2026.09.01 | ₩144,160 | ₩146,024 | ₩142,806 | ₩143,087 | -0.74% | 119.1만 |
|---|
| 2026.08.31 | ₩145,461 | ₩145,501 | ₩143,336 | ₩144,415 | -0.72% | 132.1만 |
|---|
| 2026.08.28 | ₩144,629 | ₩146,775 | ₩143,785 | ₩145,984 | +0.94% | 94.2만 |
|---|
| 2026.08.27 | ₩144,147 | ₩145,555 | ₩143,557 | ₩144,951 | +0.56% | 114.2만 |
|---|
| 2026.08.26 | ₩143,704 | ₩147,231 | ₩143,704 | ₩144,160 | +0.32% | 103.1만 |
|---|
| 2026.08.25 | ₩144,495 | ₩145,528 | ₩143,691 | ₩144,428 | -0.05% | 99.5만 |
|---|
| 2026.08.24 | ₩143,503 | ₩145,923 | ₩143,168 | ₩145,327 | +1.27% | 106.3만 |
|---|
| 2026.08.21 | ₩142,162 | ₩144,086 | ₩141,760 | ₩143,530 | +0.96% | 142.4만 |
|---|
| 2026.08.20 | ₩139,360 | ₩143,201 | ₩137,965 | ₩142,269 | +2.09% | 146.4만 |
|---|
| 2026.08.19 | ₩141,143 | ₩142,685 | ₩137,885 | ₩138,515 | -1.86% | 177.4만 |
|---|
| 2026.08.18 | ₩142,672 | ₩143,329 | ₩141,009 | ₩141,425 | -0.87% | 88.2만 |
|---|
| 2026.08.17 | ₩142,216 | ₩143,342 | ₩140,808 | ₩141,022 | -0.84% | 83만 |
|---|
| 2026.08.14 | ₩141,787 | ₩143,074 | ₩140,030 | ₩142,524 | +0.52% | 83.7만 |
|---|
| 2026.08.13 | ₩138,435 | ₩142,216 | ₩138,435 | ₩141,505 | +2.22% | 116.9만 |
|---|
| 2026.08.12 | ₩138,166 | ₩140,238 | ₩138,166 | ₩139,346 | +0.85% | 126.6만 |
|---|
| 2026.08.11 | ₩138,274 | ₩140,272 | ₩138,274 | ₩140,017 | +1.26% | 56.6만 |
|---|
| 2026.08.10 | ₩137,509 | ₩140,674 | ₩137,509 | ₩139,051 | +1.12% | 78.5만 |
|---|
| 2026.08.07 | ₩137,630 | ₩138,730 | ₩137,382 | ₩137,603 | -0.02% | 87.7만 |
|---|
| 2026.08.06 | ₩137,201 | ₩138,709 | ₩136,081 | ₩138,542 | +0.98% | 145.7만 |
|---|
| 2026.08.05 | ₩136,665 | ₩138,220 | ₩135,002 | ₩137,201 | +0.39% | 158.1만 |
|---|
| 2026.08.04 | ₩134,841 | ₩137,000 | ₩134,197 | ₩134,734 | -0.08% | 166만 |
|---|
| 2026.08.03 | ₩135,176 | ₩136,517 | ₩131,381 | ₩135,431 | +0.19% | 242.1만 |
|---|
| 2026.07.31 | ₩130,724 | ₩136,718 | ₩129,430 | ₩134,760 | +3.09% | 343.9만 |
|---|
| 2026.07.30 | ₩134,090 | ₩136,745 | ₩126,433 | ₩131,140 | -2.20% | 727.3만 |
|---|
| 2026.07.29 | ₩139,454 | ₩145,830 | ₩138,636 | ₩145,059 | +4.02% | 241.1만 |
|---|
| 2026.07.28 | ₩137,482 | ₩141,277 | ₩136,839 | ₩139,816 | +1.70% | 104.3만 |
|---|
| 2026.07.27 | ₩135,458 | ₩137,228 | ₩134,774 | ₩136,792 | +0.98% | 72.2만 |
|---|
| 2026.07.24 | ₩133,795 | ₩134,915 | ₩131,878 | ₩133,862 | +0.05% | 76만 |
|---|
| 2026.07.23 | ₩133,446 | ₩134,975 | ₩132,481 | ₩133,882 | +0.33% | 80.7만 |
|---|
| 2026.07.22 | ₩132,012 | ₩134,962 | ₩131,562 | ₩132,548 | +0.41% | 104.7만 |
|---|
| 2026.07.21 | ₩132,990 | ₩134,935 | ₩130,295 | ₩130,456 | -1.91% | 101만 |
|---|
| 2026.07.20 | ₩134,653 | ₩136,276 | ₩132,775 | ₩134,787 | +0.10% | 111만 |
|---|
| 2026.07.17 | ₩134,734 | ₩137,429 | ₩133,098 | ₩133,956 | -0.58% | 112.8만 |
|---|
| 2026.07.16 | ₩136,101 | ₩136,490 | ₩134,090 | ₩135,686 | -0.31% | 126.7만 |
|---|
| 2026.07.15 | ₩133,218 | ₩137,529 | ₩131,556 | ₩135,002 | +1.34% | 293.2만 |
|---|
| 2026.07.14 | ₩131,918 | ₩135,230 | ₩131,717 | ₩132,521 | +0.46% | 118.2만 |
|---|
| 2026.07.13 | ₩132,655 | ₩134,385 | ₩131,751 | ₩133,661 | +0.76% | 132.7만 |
|---|
| 2026.07.10 | ₩131,891 | ₩135,431 | ₩130,074 | ₩131,220 | -0.51% | 104.2만 |
|---|
| 2026.07.09 | ₩132,320 | ₩133,715 | ₩129,571 | ₩130,228 | -1.58% | 162.1만 |
|---|
| 2026.07.08 | ₩133,299 | ₩137,174 | ₩133,299 | ₩133,889 | +0.44% | 142.2만 |
|---|
| 2026.07.07 | ₩136,557 | ₩138,186 | ₩132,052 | ₩134,439 | -1.55% | 225.6만 |
|---|
| 2026.07.06 | ₩137,429 | ₩138,548 | ₩136,544 | ₩137,322 | -0.08% | 106.6만 |
|---|
| 2026.07.02 | ₩137,281 | ₩140,439 | ₩137,053 | ₩137,831 | +0.40% | 114.2만 |
|---|
| 2026.07.01 | ₩134,975 | ₩137,556 | ₩134,901 | ₩136,088 | +0.82% | 249만 |
|---|
| 2026.06.30 | ₩127,493 | ₩133,688 | ₩127,251 | ₩133,634 | +4.82% | 338.2만 |
|---|
| 2026.06.29 | ₩126,514 | ₩127,962 | ₩122,746 | ₩123,497 | -2.38% | 188.1만 |
|---|
| 2026.06.26 | ₩124,288 | ₩125,723 | ₩123,363 | ₩125,401 | +0.90% | 249.8만 |
|---|
| 2026.06.25 | ₩128,418 | ₩129,035 | ₩122,585 | ₩122,692 | -4.46% | 248.2만 |
|---|
| 2026.06.24 | ₩132,843 | ₩133,420 | ₩128,673 | ₩128,793 | -3.05% | 149.7만 |
|---|
| 2026.06.23 | ₩133,245 | ₩135,122 | ₩132,494 | ₩132,990 | -0.19% | 139.6만 |
|---|
| 2026.06.22 | ₩132,883 | ₩133,674 | ₩131,368 | ₩131,676 | -0.91% | 96.8만 |
|---|
| 2026.06.18 | ₩134,372 | ₩137,161 | ₩132,950 | ₩133,406 | -0.72% | 156.1만 |
|---|
| 2026.06.17 | ₩136,289 | ₩136,289 | ₩132,195 | ₩135,122 | -0.86% | 155만 |
|---|
| 2026.06.16 | ₩137,576 | ₩138,180 | ₩133,312 | ₩136,812 | -0.56% | 137.8만 |
|---|
| 2026.06.15 | ₩134,895 | ₩136,557 | ₩134,895 | ₩136,410 | +1.12% | 108.7만 |
|---|
| 2026.06.12 | ₩133,875 | ₩135,940 | ₩132,535 | ₩135,686 | +1.35% | 123.4만 |
|---|
| 2026.06.11 | ₩135,417 | ₩135,820 | ₩132,173 | ₩132,749 | -1.97% | 206.1만 |
|---|
| 2026.06.10 | ₩133,688 | ₩135,491 | ₩132,575 | ₩135,417 | +1.29% | 112.8만 |
|---|
| 2026.06.09 | ₩131,784 | ₩134,573 | ₩130,751 | ₩133,661 | +1.42% | 178.2만 |
|---|
| 2026.06.08 | ₩136,785 | ₩136,785 | ₩131,073 | ₩131,784 | -3.66% | 189.7만 |
|---|
| 2026.06.05 | ₩136,222 | ₩138,622 | ₩135,873 | ₩137,482 | +0.93% | 237.2만 |
|---|
| 2026.06.04 | ₩137,643 | ₩138,260 | ₩134,734 | ₩134,895 | -2.00% | 167.4만 |
|---|
| 2026.06.03 | ₩131,489 | ₩135,934 | ₩130,610 | ₩134,667 | +2.42% | 269.2만 |
|---|
| 2026.06.02 | ₩133,916 | ₩133,916 | ₩126,373 | ₩131,381 | -1.89% | 305.6만 |
|---|
| 2026.06.01 | ₩134,720 | ₩139,842 | ₩133,835 | ₩134,345 | -0.28% | 270.1만 |
|---|
| 2026.05.29 | ₩133,621 | ₩134,553 | ₩132,508 | ₩134,425 | +0.60% | 269.4만 |
|---|
| 2026.05.28 | ₩135,149 | ₩135,733 | ₩133,205 | ₩133,621 | -1.13% | 265.9만 |
|---|
| 2026.05.27 | ₩135,820 | ₩136,846 | ₩134,090 | ₩135,270 | -0.40% | 212.2만 |
|---|
| 2026.05.26 | ₩141,425 | ₩142,189 | ₩136,209 | ₩137,147 | -3.02% | 225.2만 |
|---|
| 2026.05.22 | ₩141,572 | ₩143,993 | ₩140,996 | ₩142,404 | +0.59% | 192.8만 |
|---|
| 2026.05.21 | ₩143,087 | ₩143,905 | ₩138,756 | ₩141,720 | -0.96% | 241.8만 |
|---|
| 2026.05.20 | ₩147,459 | ₩147,472 | ₩142,283 | ₩143,087 | -2.96% | 222.3만 |
|---|
| 2026.05.19 | ₩150,757 | ₩152,045 | ₩148,505 | ₩148,625 | -1.41% | 228.8만 |
|---|
| 2026.05.18 | ₩147,955 | ₩151,629 | ₩147,553 | ₩150,757 | +1.89% | 125.1만 |
|---|
| 2026.05.15 | ₩148,800 | ₩149,510 | ₩144,844 | ₩148,759 | -0.03% | 106.1만 |
|---|
| 2026.05.14 | ₩147,325 | ₩149,108 | ₩145,327 | ₩147,204 | -0.08% | 95.6만 |
|---|
| 2026.05.13 | ₩146,453 | ₩147,968 | ₩142,012 | ₩147,325 | +0.60% | 138.7만 |
|---|
| 2026.05.12 | ₩147,419 | ₩148,424 | ₩146,279 | ₩146,440 | -0.66% | 116.8만 |
|---|
| 2026.05.11 | ₩145,903 | ₩148,129 | ₩145,166 | ₩147,419 | +1.04% | 121.5만 |
|---|
| 2026.05.08 | ₩148,505 | ₩149,631 | ₩145,461 | ₩145,903 | -1.75% | 92.7만 |
|---|
| 2026.05.07 | ₩145,501 | ₩149,108 | ₩144,878 | ₩148,102 | +1.79% | 159.6만 |
|---|
| 2026.05.06 | ₩147,781 | ₩148,853 | ₩144,616 | ₩146,735 | -0.71% | 110.8만 |
|---|
| 2026.05.05 | ₩150,422 | ₩151,897 | ₩146,909 | ₩147,781 | -1.76% | 103.1만 |
|---|
| 2026.05.04 | ₩150,543 | ₩153,044 | ₩149,510 | ₩150,932 | +0.26% | 120.8만 |
|---|
| 2026.05.01 | ₩152,112 | ₩153,372 | ₩149,443 | ₩149,752 | -1.55% | 109.8만 |
|---|
| 2026.04.30 | ₩157,006 | ₩157,569 | ₩151,629 | ₩151,857 | -3.28% | 159만 |
|---|
| 2026.04.29 | ₩144,562 | ₩158,575 | ₩143,543 | ₩158,387 | +9.56% | 334.4만 |
|---|
| 2026.04.28 | ₩151,481 | ₩151,723 | ₩148,887 | ₩150,664 | -0.54% | 172.4만 |
|---|
| 2026.04.27 | ₩152,501 | ₩152,970 | ₩148,961 | ₩149,430 | -2.01% | 191.4만 |
|---|
| 2026.04.24 | ₩151,374 | ₩152,353 | ₩148,464 | ₩151,911 | +0.35% | 146.5만 |
|---|
| 2026.04.23 | ₩152,916 | ₩153,533 | ₩149,993 | ₩152,353 | -0.37% | 106.1만 |
|---|
| 2026.04.22 | ₩154,297 | ₩155,544 | ₩151,455 | ₩152,916 | -0.90% | 151.1만 |
|---|
| 2026.04.21 | ₩155,370 | ₩155,370 | ₩152,554 | ₩153,614 | -1.13% | 143.3만 |
|---|
| 2026.04.20 | ₩158,468 | ₩158,870 | ₩153,573 | ₩154,364 | -2.59% | 135.4만 |
|---|
| 2026.04.17 | ₩162,745 | ₩162,745 | ₩155,880 | ₩158,682 | -2.50% | 142.5만 |
|---|
| 2026.04.16 | ₩162,088 | ₩164,233 | ₩160,774 | ₩163,536 | +0.89% | 139.8만 |
|---|
| 2026.04.15 | ₩163,912 | ₩164,347 | ₩159,983 | ₩161,860 | -1.25% | 150.4만 |
|---|
| 2026.04.14 | ₩166,124 | ₩166,732 | ₩162,356 | ₩162,825 | -1.99% | 121.9만 |
|---|
| 2026.04.13 | ₩162,222 | ₩166,379 | ₩160,774 | ₩166,352 | +2.55% | 130.7만 |
|---|
| 2026.04.10 | ₩163,094 | ₩164,354 | ₩160,566 | ₩162,839 | -0.16% | 116.8만 |
|---|
| 2026.04.09 | ₩167,599 | ₩168,310 | ₩162,946 | ₩164,140 | -2.06% | 149.6만 |
|---|
| 2026.04.08 | ₩166,433 | ₩171,220 | ₩164,528 | ₩169,543 | +1.87% | 143.5만 |
|---|
| 2026.04.07 | ₩165,990 | ₩168,256 | ₩165,749 | ₩167,371 | +0.83% | 111.5만 |
|---|
| 2026.04.06 | ₩165,145 | ₩166,795 | ₩164,716 | ₩165,682 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩160,358 | ₩165,534 | ₩158,823 | ₩165,199 | +3.02% | 161만 |
|---|
| 2026.04.01 | ₩157,274 | ₩159,286 | ₩155,705 | ₩158,977 | +1.08% | 130.4만 |
|---|
| 2026.03.31 | ₩156,885 | ₩160,452 | ₩155,182 | ₩157,770 | +0.56% | 166.4만 |
|---|
| 2026.03.30 | ₩157,663 | ₩158,280 | ₩155,343 | ₩156,711 | -0.60% | 91.2만 |
|---|
| 2026.03.27 | ₩157,355 | ₩159,058 | ₩155,598 | ₩156,309 | -0.66% | 106.9만 |
|---|
| 2026.03.26 | ₩160,345 | ₩161,190 | ₩157,221 | ₩157,743 | -1.62% | 223.1만 |
|---|
| 2026.03.25 | ₩165,400 | ₩166,580 | ₩160,372 | ₩160,841 | -2.76% | 116.8만 |
|---|
| 2026.03.24 | ₩166,473 | ₩167,954 | ₩164,461 | ₩165,373 | -0.66% | 118.2만 |
|---|
| 2026.03.23 | ₩167,425 | ₩169,879 | ₩166,205 | ₩166,486 | -0.56% | 82.8만 |
|---|
| 2026.03.20 | ₩168,618 | ₩169,228 | ₩166,151 | ₩167,814 | -0.48% | 156.4만 |
|---|
| 2026.03.19 | ₩165,320 | ₩169,919 | ₩164,073 | ₩168,967 | +2.21% | 170.8만 |
|---|
| 2026.03.18 | ₩167,438 | ₩169,114 | ₩165,266 | ₩165,521 | -1.15% | 119.2만 |
|---|
| 2026.03.17 | ₩166,888 | ₩170,093 | ₩166,392 | ₩169,181 | +1.37% | 104.4만 |
|---|
| 2026.03.16 | ₩168,068 | ₩168,068 | ₩165,253 | ₩166,285 | -1.06% | 93.3만 |
|---|
| 2026.03.13 | ₩166,982 | ₩168,082 | ₩165,568 | ₩166,835 | -0.09% | 80만 |
|---|
| 2026.03.12 | ₩164,770 | ₩167,311 | ₩163,959 | ₩165,601 | +0.50% | 129.8만 |
|---|
| 2026.03.11 | ₩167,666 | ₩167,666 | ₩163,174 | ₩165,413 | -1.34% | 177.3만 |
|---|
| 2026.03.10 | ₩169,463 | ₩169,463 | ₩166,003 | ₩167,385 | -1.23% | 165만 |
|---|
| 2026.03.09 | ₩167,063 | ₩169,879 | ₩165,722 | ₩169,718 | +1.59% | 189.2만 |
|---|
| 2026.03.06 | ₩166,848 | ₩167,411 | ₩164,481 | ₩167,063 | +0.13% | 133.7만 |
|---|
| 2026.03.05 | ₩167,049 | ₩169,208 | ₩166,044 | ₩166,929 | -0.07% | 126.9만 |
|---|
| 2026.03.04 | ₩167,907 | ₩168,384 | ₩163,791 | ₩167,049 | -0.51% | 150.6만 |
|---|
| 2026.03.03 | ₩164,005 | ₩169,825 | ₩163,657 | ₩168,430 | +2.70% | 171.9만 |
|---|
| 2026.03.02 | ₩164,689 | ₩166,634 | ₩162,852 | ₩164,911 | +0.13% | 129.3만 |
|---|
| 2026.02.27 | ₩163,389 | ₩166,151 | ₩161,954 | ₩165,273 | +1.15% | 153.9만 |
|---|
| 2026.02.26 | ₩163,174 | ₩165,615 | ₩162,396 | ₩163,536 | +0.22% | 133.3만 |
|---|
| 2026.02.25 | ₩162,410 | ₩162,651 | ₩159,353 | ₩161,914 | -0.31% | 144.9만 |
|---|
| 2026.02.24 | ₩158,226 | ₩163,013 | ₩157,221 | ₩162,370 | +2.62% | 160.8만 |
|---|
| 2026.02.23 | ₩159,956 | ₩162,182 | ₩157,462 | ₩158,226 | -1.08% | 161.1만 |
|---|
| 2026.02.20 | ₩159,460 | ₩161,297 | ₩158,401 | ₩160,197 | +0.46% | 100.4만 |
|---|
| 2026.02.19 | ₩156,818 | ₩161,485 | ₩155,652 | ₩159,500 | +1.71% | 226만 |
|---|
| 2026.02.18 | ₩155,062 | ₩158,682 | ₩149,068 | ₩156,818 | +1.13% | 250.9만 |
|---|
| 2026.02.17 | ₩154,177 | ₩156,134 | ₩152,809 | ₩153,292 | -0.57% | 112.2만 |
|---|
| 2026.02.13 | ₩156,094 | ₩158,816 | ₩151,153 | ₩152,071 | -2.58% | 169.3만 |
|---|
| 2026.02.12 | ₩155,209 | ₩158,763 | ₩153,761 | ₩155,558 | +0.22% | 189.8만 |
|---|
| 2026.02.11 | ₩156,376 | ₩156,885 | ₩150,664 | ₩154,230 | -1.37% | 162.8만 |
|---|
| 2026.02.10 | ₩154,257 | ₩156,912 | ₩152,066 | ₩156,510 | +1.46% | 189만 |
|---|
| 2026.02.09 | ₩152,655 | ₩157,487 | ₩151,532 | ₩155,088 | +1.59% | 195.6만 |
|---|
| 2026.02.06 | ₩148,840 | ₩152,487 | ₩146,896 | ₩150,355 | +1.02% | 239.6만 |
|---|
| 2026.02.05 | ₩135,404 | ₩150,422 | ₩135,404 | ₩146,869 | +8.47% | 337.9만 |
|---|
| 2026.02.04 | ₩132,749 | ₩135,578 | ₩130,141 | ₩135,190 | +1.84% | 188.9만 |
|---|
| 2026.02.03 | ₩137,764 | ₩137,771 | ₩131,958 | ₩133,393 | -3.17% | 192.4만 |
|---|
| 2026.02.02 | ₩137,469 | ₩139,615 | ₩136,772 | ₩137,885 | +0.30% | 148.6만 |
|---|
| 2026.01.30 | ₩138,542 | ₩139,655 | ₩136,423 | ₩138,207 | -0.24% | 151.3만 |
|---|
| 2026.01.29 | ₩139,896 | ₩141,733 | ₩136,933 | ₩138,300 | -1.14% | 201.5만 |
|---|
| 2026.01.28 | ₩139,252 | ₩140,821 | ₩138,247 | ₩139,105 | -0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩143,087 | ₩143,087 | ₩138,408 | ₩139,252 | -2.68% | 128.4만 |
|---|
| 2026.01.26 | ₩138,126 | ₩142,739 | ₩138,126 | ₩142,591 | +3.23% | 122만 |
|---|
| 2026.01.23 | ₩138,569 | ₩139,252 | ₩137,355 | ₩137,845 | -0.52% | 93.4만 |
|---|
| 2026.01.22 | ₩140,553 | ₩141,720 | ₩138,381 | ₩138,850 | -1.21% | 69.6만 |
|---|
| 2026.01.21 | ₩139,708 | ₩140,768 | ₩138,468 | ₩139,112 | -0.43% | 160.2만 |
|---|
| 2026.01.20 | ₩142,068 | ₩143,972 | ₩138,019 | ₩139,025 | -2.14% | 150.1만 |
|---|
| 2026.01.16 | ₩139,641 | ₩142,591 | ₩138,220 | ₩142,484 | +2.04% | 194.3만 |
|---|
| 2026.01.15 | ₩141,277 | ₩141,981 | ₩139,487 | ₩139,601 | -1.19% | 151.8만 |
|---|
| 2026.01.14 | ₩139,185 | ₩141,559 | ₩138,461 | ₩141,344 | +1.55% | 169.4만 |
|---|
| 2026.01.13 | ₩140,231 | ₩140,493 | ₩136,772 | ₩139,159 | -0.76% | 111.3만 |
|---|
| 2026.01.12 | ₩138,676 | ₩140,934 | ₩138,676 | ₩140,701 | +1.46% | 115.9만 |
|---|
| 2026.01.09 | ₩140,996 | ₩142,564 | ₩139,185 | ₩139,266 | -1.23% | 132만 |
|---|
| 2026.01.08 | ₩142,444 | ₩143,476 | ₩139,038 | ₩139,427 | -2.12% | 146.1만 |
|---|
| 2026.01.07 | ₩148,464 | ₩148,813 | ₩141,002 | ₩142,337 | -4.13% | 205.1만 |
|---|
| 2026.01.06 | ₩148,169 | ₩150,027 | ₩147,988 | ₩148,464 | +0.20% | 180.4만 |
|---|
| 2026.01.05 | ₩142,404 | ₩148,826 | ₩142,015 | ₩148,169 | +4.05% | 149만 |
|---|
| 2026.01.02 | ₩143,879 | ₩143,879 | ₩141,425 | ₩142,404 | -1.03% | 116.9만 |
|---|
| 2025.12.31 | ₩144,629 | ₩145,394 | ₩143,952 | ₩144,200 | -0.30% | 82.3만 |
|---|
| 2025.12.30 | ₩144,482 | ₩145,488 | ₩144,120 | ₩144,629 | +0.10% | 74만 |
|---|
| 2025.12.29 | ₩143,396 | ₩145,917 | ₩143,396 | ₩145,179 | +1.24% | 65만 |
|---|
| 2025.12.26 | ₩143,610 | ₩144,656 | ₩143,020 | ₩144,549 | +0.65% | 64.9만 |
|---|
| 2025.12.24 | ₩143,436 | ₩144,656 | ₩142,491 | ₩143,798 | +0.25% | 32.6만 |
|---|
| 2025.12.23 | ₩142,538 | ₩144,396 | ₩142,410 | ₩143,838 | +0.91% | 116.2만 |
|---|
| 2025.12.22 | ₩140,553 | ₩143,463 | ₩140,500 | ₩142,471 | +1.36% | 101.9만 |
|---|
| 2025.12.19 | ₩138,622 | ₩141,847 | ₩138,327 | ₩140,151 | +1.10% | 237.7만 |
|---|
| 2025.12.18 | ₩138,394 | ₩141,344 | ₩138,233 | ₩138,730 | +0.24% | 207.2만 |
|---|
| 2025.12.17 | ₩139,896 | ₩141,733 | ₩139,507 | ₩140,325 | +0.31% | 140.6만 |
|---|
| 2025.12.16 | ₩139,936 | ₩140,674 | ₩138,917 | ₩139,226 | -0.51% | 132.5만 |
|---|
| 2025.12.15 | ₩144,227 | ₩144,247 | ₩139,433 | ₩139,722 | -3.12% | 191만 |
|---|
| 2025.12.12 | ₩143,932 | ₩145,032 | ₩141,974 | ₩143,704 | -0.16% | 106.7만 |
|---|
| 2025.12.11 | ₩142,739 | ₩145,997 | ₩142,739 | ₩144,831 | +1.47% | 84.1만 |
|---|
| 2025.12.10 | ₩143,517 | ₩145,206 | ₩142,404 | ₩143,195 | -0.22% | 118.2만 |
|---|
| 2025.12.09 | ₩141,559 | ₩144,616 | ₩141,438 | ₩143,490 | +1.36% | 93.9만 |
|---|
| 2025.12.08 | ₩144,214 | ₩144,281 | ₩140,607 | ₩141,358 | -1.98% | 84.7만 |
|---|
| 2025.12.05 | ₩143,919 | ₩144,683 | ₩142,886 | ₩144,509 | +0.41% | 75.7만 |
|---|
| 2025.12.04 | ₩146,467 | ₩147,016 | ₩143,356 | ₩144,697 | -1.21% | 100.8만 |
|---|
| 2025.12.03 | ₩143,382 | ₩145,541 | ₩142,762 | ₩144,898 | +1.06% | 124.6만 |
|---|
| 2025.12.02 | ₩143,181 | ₩144,348 | ₩142,337 | ₩142,484 | -0.49% | 80.3만 |
|---|
| 2025.12.01 | ₩145,099 | ₩145,850 | ₩142,082 | ₩143,195 | -1.31% | 105.8만 |
|---|
| 2025.11.28 | ₩144,965 | ₩146,802 | ₩144,495 | ₩145,970 | +0.69% | 41.8만 |
|---|
| 2025.11.26 | ₩144,442 | ₩145,595 | ₩143,832 | ₩144,710 | +0.19% | 80만 |
|---|
| 2025.11.25 | ₩141,143 | ₩144,361 | ₩140,815 | ₩144,147 | +2.13% | 126.8만 |
|---|
| 2025.11.24 | ₩143,074 | ₩143,436 | ₩140,795 | ₩140,929 | -1.50% | 156.4만 |
|---|
| 2025.11.21 | ₩143,905 | ₩144,321 | ₩141,894 | ₩142,752 | -0.80% | 137.4만 |
|---|
| 2025.11.20 | ₩145,032 | ₩145,582 | ₩142,792 | ₩143,222 | -1.25% | 136.1만 |
|---|
| 2025.11.19 | ₩147,150 | ₩147,150 | ₩143,825 | ₩144,053 | -2.10% | 149.4만 |
|---|
| 2025.11.18 | ₩146,507 | ₩148,236 | ₩145,950 | ₩147,003 | +0.34% | 102.3만 |
|---|
| 2025.11.17 | ₩146,614 | ₩147,982 | ₩146,083 | ₩147,030 | +0.28% | 135.1만 |
|---|
| 2025.11.14 | ₩147,191 | ₩148,418 | ₩145,394 | ₩146,855 | -0.23% | 115.2만 |
|---|
| 2025.11.13 | ₩147,740 | ₩150,335 | ₩146,976 | ₩147,539 | -0.14% | 114만 |
|---|
| 2025.11.12 | ₩148,692 | ₩149,121 | ₩147,003 | ₩147,392 | -0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩146,829 | ₩148,639 | ₩146,829 | ₩147,982 | +0.79% | 67.6만 |
|---|
| 2025.11.10 | ₩146,507 | ₩147,419 | ₩144,629 | ₩146,842 | +0.23% | 94.5만 |
|---|
| 2025.11.07 | ₩142,269 | ₩146,520 | ₩141,726 | ₩146,306 | +2.84% | 135만 |
|---|
| 2025.11.06 | ₩140,714 | ₩143,550 | ₩140,533 | ₩143,315 | +1.85% | 108.8만 |
|---|
| 2025.11.05 | ₩140,607 | ₩142,316 | ₩139,547 | ₩140,003 | -0.43% | 160.8만 |
|---|
| 2025.11.04 | ₩141,706 | ₩142,752 | ₩138,247 | ₩140,593 | -0.79% | 167.7만 |
|---|
| 2025.11.03 | ₩141,130 | ₩142,296 | ₩137,737 | ₩141,237 | +0.08% | 130.7만 |
|---|
| 2025.10.31 | ₩140,915 | ₩141,827 | ₩138,046 | ₩141,317 | +0.29% | 209.9만 |
|---|
| 2025.10.30 | ₩140,111 | ₩145,434 | ₩138,783 | ₩139,655 | -0.33% | 196.8만 |
|---|
| 2025.10.29 | ₩144,388 | ₩144,844 | ₩140,996 | ₩141,384 | -2.08% | 157.6만 |
|---|
| 2025.10.28 | ₩147,204 | ₩147,378 | ₩144,723 | ₩144,871 | -1.58% | 121.6만 |
|---|
| 2025.10.27 | ₩148,599 | ₩150,503 | ₩147,110 | ₩147,284 | -0.88% | 160.9만 |
|---|
| 2025.10.24 | ₩148,545 | ₩149,457 | ₩147,613 | ₩148,773 | +0.15% | 175.3만 |
|---|
| 2025.10.23 | ₩148,558 | ₩149,502 | ₩146,198 | ₩148,531 | -0.02% | 175.4만 |
|---|
| 2025.10.22 | ₩144,992 | ₩148,424 | ₩144,200 | ₩147,901 | +2.01% | 184.2만 |
|---|
| 2025.10.21 | ₩145,273 | ₩147,499 | ₩145,139 | ₩145,179 | -0.06% | 95.2만 |
|---|
| 2025.10.20 | ₩143,999 | ₩146,158 | ₩143,369 | ₩145,997 | +1.39% | 111.5만 |
|---|
| 2025.10.17 | ₩142,806 | ₩144,039 | ₩142,015 | ₩143,369 | +0.39% | 100만 |
|---|
| 2025.10.16 | ₩143,892 | ₩144,946 | ₩140,875 | ₩142,792 | -0.76% | 188.3만 |
|---|
| 2025.10.15 | ₩145,769 | ₩148,116 | ₩144,697 | ₩144,710 | -0.73% | 166.7만 |
|---|
| 2025.10.14 | ₩145,233 | ₩146,265 | ₩142,564 | ₩145,126 | -0.07% | 171.9만 |
|---|
| 2025.10.13 | ₩143,597 | ₩145,488 | ₩142,672 | ₩145,287 | +1.18% | 131.8만 |
|---|
| 2025.10.10 | ₩145,541 | ₩146,399 | ₩143,089 | ₩143,597 | -1.34% | 119.3만 |
|---|